date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.59,66.66,66.52,66.65,93300.0,41.5771,41.6208,41.5334,41.6146,93300.0
2005-01-03 09:40:00,66.64,66.64,66.62,66.64,34400.0,41.6083,41.6083,41.5959,41.6083,34400.0
2005-01-03 09:50:00,66.56,66.56,66.52,66.52,6300.0,41.5584,41.5584,41.5334,41.5334,6300.0
2005-01-03 10:00:00,66.52,66.55,66.25,66.31,118400.0,41.5334,41.5522,41.3648,41.4023,118400.0
2005-01-03 10:10:00,66.35,66.35,66.21,66.25,5800.0,41.4273,41.4273,41.3399,41.3648,5800.0
2005-01-03 10:20:00,66.26,66.29,66.21,66.27,9600.0,41.3711,41.3898,41.3399,41.3773,9600.0
2005-01-03 10:30:00,66.27,66.27,66.15,66.17,24300.0,41.3773,41.3773,41.3024,41.3149,24300.0
2005-01-03 10:40:00,66.19,66.21,66.07,66.17,17800.0,41.3274,41.3399,41.2525,41.3149,17800.0
2005-01-03 10:50:00,66.19,66.19,66.12,66.12,3500.0,41.3274,41.3274,41.2837,41.2837,3500.0
2005-01-03 11:00:00,66.12,66.12,65.96,65.96,20500.0,41.2837,41.2837,41.1838,41.1838,20500.0
2005-01-03 11:10:00,66.04,66.05,65.97,66.04,4700.0,41.2337,41.24,41.19,41.2337,4700.0
2005-01-03 11:20:00,65.98,66.08,65.98,66.06,11200.0,41.1963,41.2587,41.1963,41.2462,11200.0
2005-01-03 11:30:00,66.09,66.16,66.02,66.07,13500.0,41.2649,41.3086,41.2212,41.2525,13500.0
2005-01-03 11:40:00,66.06,66.18,66.06,66.17,2800.0,41.2462,41.3211,41.2462,41.3149,2800.0
2005-01-03 11:50:00,66.18,66.18,66.09,66.15,2400.0,41.3211,41.3211,41.2649,41.3024,2400.0
2005-01-03 12:00:00,66.15,66.15,66.02,66.1,19100.0,41.3024,41.3024,41.2212,41.2712,19100.0
2005-01-03 12:10:00,66.12,66.12,66.02,66.02,8800.0,41.2837,41.2837,41.2212,41.2212,8800.0
2005-01-03 12:20:00,66.09,66.09,65.97,65.97,8800.0,41.2649,41.2649,41.19,41.19,8800.0
2005-01-03 12:30:00,66.05,66.06,65.97,66.06,600.0,41.24,41.2462,41.19,41.2462,600.0
2005-01-03 12:40:00,65.96,66.06,65.96,66.06,1200.0,41.1838,41.2462,41.1838,41.2462,1200.0
2005-01-03 12:50:00,65.97,66.06,65.96,66.06,3700.0,41.19,41.2462,41.1838,41.2462,3700.0
2005-01-03 13:00:00,66.05,66.05,65.97,65.97,1200.0,41.24,41.24,41.19,41.19,1200.0
2005-01-03 13:10:00,66.0,66.0,65.92,65.94,1600.0,41.2087,41.2087,41.1588,41.1713,1600.0
2005-01-03 13:20:00,66.01,66.01,65.78,65.79,19600.0,41.215,41.215,41.0714,41.0776,19600.0
2005-01-03 13:30:00,65.85,65.92,65.82,65.92,3200.0,41.1151,41.1588,41.0964,41.1588,3200.0
2005-01-03 13:40:00,65.92,65.92,65.84,65.89,2100.0,41.1588,41.1588,41.1088,41.1401,2100.0
2005-01-03 13:50:00,65.82,65.92,65.82,65.88,5100.0,41.0964,41.1588,41.0964,41.1338,5100.0
2005-01-03 14:00:00,65.84,65.9,65.78,65.85,7000.0,41.1088,41.1463,41.0714,41.1151,7000.0
2005-01-03 14:10:00,65.86,65.9,65.8,65.87,14300.0,41.1213,41.1463,41.0839,41.1276,14300.0
2005-01-03 14:20:00,65.81,65.9,65.8,65.8,8300.0,41.0901,41.1463,41.0839,41.0839,8300.0
2005-01-03 14:30:00,65.81,65.96,65.75,65.94,17400.0,41.0901,41.1838,41.0527,41.1713,17400.0
2005-01-03 14:40:00,65.83,65.9,65.81,65.83,16800.0,41.1026,41.1463,41.0901,41.1026,16800.0
2005-01-03 14:50:00,65.9,65.9,65.75,65.75,12000.0,41.1463,41.1463,41.0527,41.0527,12000.0
2005-01-03 15:00:00,65.83,65.86,65.74,65.76,14500.0,41.1026,41.1213,41.0464,41.0589,14500.0
2005-01-03 15:10:00,65.76,65.83,65.67,65.67,17100.0,41.0589,41.1026,41.0027,41.0027,17100.0
2005-01-03 15:20:00,65.67,65.78,65.67,65.67,23100.0,41.0027,41.0714,41.0027,41.0027,23100.0
2005-01-03 15:30:00,65.68,65.74,65.62,65.7,8100.0,41.0089,41.0464,40.9715,41.0214,8100.0
2005-01-03 15:40:00,65.64,65.77,65.64,65.67,8200.0,40.984,41.0651,40.984,41.0027,8200.0
2005-01-03 15:50:00,65.63,65.65,65.58,65.65,41200.0,40.9777,40.9902,40.9465,40.9902,41200.0
2005-01-03 16:00:00,65.64,65.66,65.64,65.66,20300.0,40.984,40.9965,40.984,40.9965,20300.0
2005-01-03 16:10:00,65.66,65.66,65.66,65.66,0.0,40.9965,40.9965,40.9965,40.9965,0.0
2005-01-04 09:30:00,65.97,65.97,65.84,65.91,44400.0,41.19,41.19,41.1088,41.1526,44400.0
2005-01-04 09:40:00,65.91,65.91,65.77,65.87,6000.0,41.1526,41.1526,41.0651,41.1276,6000.0
2005-01-04 09:50:00,65.87,65.88,65.81,65.85,43400.0,41.1276,41.1338,41.0901,41.1151,43400.0
2005-01-04 10:00:00,65.81,65.95,65.81,65.89,67000.0,41.0901,41.1775,41.0901,41.1401,67000.0
2005-01-04 10:10:00,65.89,65.91,65.87,65.9,42100.0,41.1401,41.1526,41.1276,41.1463,42100.0
2005-01-04 10:20:00,65.88,65.88,65.7,65.7,18500.0,41.1338,41.1338,41.0214,41.0214,18500.0
2005-01-04 10:30:00,65.75,65.79,65.7,65.73,66500.0,41.0527,41.0776,41.0214,41.0402,66500.0
2005-01-04 10:40:00,65.77,65.77,65.64,65.7,19600.0,41.0651,41.0651,40.984,41.0214,19600.0
2005-01-04 10:50:00,65.65,65.7,65.65,65.68,5500.0,40.9902,41.0214,40.9902,41.0089,5500.0
2005-01-04 11:00:00,65.65,65.69,65.6,65.65,46000.0,40.9902,41.0152,40.959,40.9902,46000.0
2005-01-04 11:10:00,65.66,65.66,65.6,65.64,6900.0,40.9965,40.9965,40.959,40.984,6900.0
2005-01-04 11:20:00,65.69,65.74,65.65,65.68,9400.0,41.0152,41.0464,40.9902,41.0089,9400.0
2005-01-04 11:30:00,65.71,65.74,65.67,65.73,7300.0,41.0277,41.0464,41.0027,41.0402,7300.0
2005-01-04 11:40:00,65.75,65.75,65.67,65.67,8100.0,41.0527,41.0527,41.0027,41.0027,8100.0
2005-01-04 11:50:00,65.66,65.72,65.66,65.72,37000.0,40.9965,41.0339,40.9965,41.0339,37000.0
2005-01-04 12:00:00,65.7,65.7,65.6,65.65,39800.0,41.0214,41.0214,40.959,40.9902,39800.0
2005-01-04 12:10:00,65.57,65.57,65.49,65.56,16300.0,40.9403,40.9403,40.8903,40.934,16300.0
2005-01-04 12:20:00,65.51,65.58,65.51,65.58,6200.0,40.9028,40.9465,40.9028,40.9465,6200.0
2005-01-04 12:30:00,65.55,65.62,65.54,65.56,120400.0,40.9278,40.9715,40.9215,40.934,120400.0
2005-01-04 12:40:00,65.61,65.66,65.54,65.66,105300.0,40.9652,40.9965,40.9215,40.9965,105300.0
2005-01-04 12:50:00,65.65,65.67,65.56,65.59,179000.0,40.9902,41.0027,40.934,40.9528,179000.0
2005-01-04 13:00:00,65.57,65.64,65.57,65.62,28000.0,40.9403,40.984,40.9403,40.9715,28000.0
2005-01-04 13:10:00,65.62,65.66,65.57,65.64,19800.0,40.9715,40.9965,40.9403,40.984,19800.0
2005-01-04 13:20:00,65.62,65.63,65.51,65.57,12100.0,40.9715,40.9777,40.9028,40.9403,12100.0
2005-01-04 13:30:00,65.57,65.61,65.51,65.51,35300.0,40.9403,40.9652,40.9028,40.9028,35300.0
2005-01-04 13:40:00,65.53,65.58,65.52,65.58,6100.0,40.9153,40.9465,40.909,40.9465,6100.0
2005-01-04 13:50:00,65.59,65.59,65.55,65.56,19700.0,40.9528,40.9528,40.9278,40.934,19700.0
2005-01-04 14:00:00,65.55,65.55,65.27,65.34,25400.0,40.9278,40.9278,40.753,40.7967,25400.0
2005-01-04 14:10:00,65.28,65.35,65.28,65.32,4000.0,40.7592,40.8029,40.7592,40.7842,4000.0
2005-01-04 14:20:00,65.32,65.34,65.07,65.1,45800.0,40.7842,40.7967,40.6281,40.6468,45800.0
2005-01-04 14:30:00,65.12,65.17,65.06,65.1,85600.0,40.6593,40.6905,40.6218,40.6468,85600.0
2005-01-04 14:40:00,65.12,65.16,64.91,64.92,31100.0,40.6593,40.6843,40.5282,40.5344,31100.0
2005-01-04 14:50:00,64.97,65.08,64.96,65.08,60000.0,40.5656,40.6343,40.5594,40.6343,60000.0
2005-01-04 15:00:00,65.06,65.1,65.03,65.1,18000.0,40.6218,40.6468,40.6031,40.6468,18000.0
2005-01-04 15:10:00,65.1,65.11,65.04,65.1,7000.0,40.6468,40.6531,40.6093,40.6468,7000.0
2005-01-04 15:20:00,65.05,65.1,64.95,65.03,32600.0,40.6156,40.6468,40.5532,40.6031,32600.0
2005-01-04 15:30:00,65.01,65.15,64.97,65.08,97200.0,40.5906,40.678,40.5656,40.6343,97200.0
2005-01-04 15:40:00,65.13,65.13,65.05,65.05,50100.0,40.6655,40.6655,40.6156,40.6156,50100.0
2005-01-04 15:50:00,65.01,65.03,64.99,64.99,54500.0,40.5906,40.6031,40.5781,40.5781,54500.0
2005-01-04 16:00:00,65.08,65.08,65.08,65.08,200.0,40.6343,40.6343,40.6343,40.6343,200.0
2005-01-04 16:10:00,65.08,65.08,65.08,65.08,0.0,40.6343,40.6343,40.6343,40.6343,0.0
2005-01-05 09:30:00,65.1,65.11,65.07,65.1,8600.0,40.6468,40.6531,40.6281,40.6468,8600.0
2005-01-05 09:40:00,65.14,65.14,65.0,65.13,41000.0,40.6718,40.6718,40.5844,40.6655,41000.0
2005-01-05 09:50:00,65.13,65.2,65.07,65.11,20000.0,40.6655,40.7092,40.6281,40.6531,20000.0
2005-01-05 10:00:00,65.11,65.14,65.11,65.14,27600.0,40.6531,40.6718,40.6531,40.6718,27600.0
2005-01-05 10:10:00,65.11,65.21,65.11,65.21,7900.0,40.6531,40.7155,40.6531,40.7155,7900.0
2005-01-05 10:20:00,65.2,65.21,65.04,65.04,6800.0,40.7092,40.7155,40.6093,40.6093,6800.0
2005-01-05 10:30:00,65.07,65.1,64.97,64.97,15200.0,40.6281,40.6468,40.5656,40.5656,15200.0
2005-01-05 10:40:00,65.05,65.05,64.9,65.0,11100.0,40.6156,40.6156,40.5219,40.5844,11100.0
2005-01-05 10:50:00,64.99,65.02,64.95,65.0,15200.0,40.5781,40.5969,40.5532,40.5844,15200.0
2005-01-05 11:00:00,64.95,65.09,64.94,65.04,104500.0,40.5532,40.6406,40.5469,40.6093,104500.0
2005-01-05 11:10:00,65.1,65.1,65.02,65.07,5000.0,40.6468,40.6468,40.5969,40.6281,5000.0
2005-01-05 11:20:00,65.08,65.08,64.9,64.91,3900.0,40.6343,40.6343,40.5219,40.5282,3900.0
2005-01-05 11:30:00,64.91,65.03,64.91,65.03,2100.0,40.5282,40.6031,40.5282,40.6031,2100.0
2005-01-05 11:40:00,64.95,64.96,64.95,64.96,64000.0,40.5532,40.5594,40.5532,40.5594,64000.0
2005-01-05 11:50:00,65.07,65.07,64.95,65.03,10900.0,40.6281,40.6281,40.5532,40.6031,10900.0
2005-01-05 12:00:00,64.96,65.03,64.88,64.88,22100.0,40.5594,40.6031,40.5094,40.5094,22100.0
2005-01-05 12:10:00,64.92,64.92,64.91,64.91,4900.0,40.5344,40.5344,40.5282,40.5282,4900.0
2005-01-05 12:20:00,64.91,65.01,64.87,64.87,4500.0,40.5282,40.5906,40.5032,40.5032,4500.0
2005-01-05 12:30:00,64.87,64.94,64.77,64.85,18400.0,40.5032,40.5469,40.4408,40.4907,18400.0
2005-01-05 12:40:00,64.84,64.84,64.81,64.81,2100.0,40.4845,40.4845,40.4657,40.4657,2100.0
2005-01-05 12:50:00,64.88,64.96,64.8,64.96,2100.0,40.5094,40.5594,40.4595,40.5594,2100.0
2005-01-05 13:00:00,64.89,65.01,64.89,65.01,9000.0,40.5157,40.5906,40.5157,40.5906,9000.0
2005-01-05 13:10:00,65.0,65.01,64.97,64.97,5600.0,40.5844,40.5906,40.5656,40.5656,5600.0
2005-01-05 13:20:00,64.97,65.15,64.97,65.13,7500.0,40.5656,40.678,40.5656,40.6655,7500.0
2005-01-05 13:30:00,65.14,65.19,65.14,65.18,1700.0,40.6718,40.703,40.6718,40.6968,1700.0
2005-01-05 13:40:00,65.17,65.17,65.07,65.07,5500.0,40.6905,40.6905,40.6281,40.6281,5500.0
2005-01-05 13:50:00,65.16,65.16,65.08,65.11,2800.0,40.6843,40.6843,40.6343,40.6531,2800.0
2005-01-05 14:00:00,65.1,65.11,65.09,65.1,3400.0,40.6468,40.6531,40.6406,40.6468,3400.0
2005-01-05 14:10:00,65.04,65.1,65.04,65.05,2500.0,40.6093,40.6468,40.6093,40.6156,2500.0
2005-01-05 14:20:00,64.94,65.04,64.94,64.96,2800.0,40.5469,40.6093,40.5469,40.5594,2800.0
2005-01-05 14:30:00,65.04,65.06,64.98,65.06,5900.0,40.6093,40.6218,40.5719,40.6218,5900.0
2005-01-05 14:40:00,65.06,65.06,64.92,65.01,8100.0,40.6218,40.6218,40.5344,40.5906,8100.0
2005-01-05 14:50:00,65.02,65.04,64.95,64.96,28900.0,40.5969,40.6093,40.5532,40.5594,28900.0
2005-01-05 15:00:00,64.95,64.95,64.94,64.95,2500.0,40.5532,40.5532,40.5469,40.5532,2500.0
2005-01-05 15:10:00,64.95,65.08,64.95,65.0,37700.0,40.5532,40.6343,40.5532,40.5844,37700.0
2005-01-05 15:20:00,65.04,65.05,64.91,64.91,28200.0,40.6093,40.6156,40.5282,40.5282,28200.0
2005-01-05 15:30:00,64.91,64.91,64.8,64.8,8400.0,40.5282,40.5282,40.4595,40.4595,8400.0
2005-01-05 15:40:00,64.71,64.82,64.71,64.75,17000.0,40.4033,40.472,40.4033,40.4283,17000.0
2005-01-05 15:50:00,64.75,64.81,64.65,64.74,14500.0,40.4283,40.4657,40.3658,40.422,14500.0
2005-01-05 16:00:00,64.64,64.74,64.59,64.59,30200.0,40.3596,40.422,40.3284,40.3284,30200.0
2005-01-05 16:10:00,64.59,64.59,64.59,64.59,0.0,40.3284,40.3284,40.3284,40.3284,0.0
2005-01-06 09:30:00,64.8,64.82,64.76,64.82,14600.0,40.4595,40.472,40.4345,40.472,14600.0
2005-01-06 09:40:00,64.83,64.92,64.83,64.92,14700.0,40.4782,40.5344,40.4782,40.5344,14700.0
2005-01-06 09:50:00,64.84,64.84,64.8,64.8,3900.0,40.4845,40.4845,40.4595,40.4595,3900.0
2005-01-06 10:00:00,64.83,64.85,64.77,64.78,7800.0,40.4782,40.4907,40.4408,40.447,7800.0
2005-01-06 10:10:00,64.81,64.89,64.8,64.85,8200.0,40.4657,40.5157,40.4595,40.4907,8200.0
2005-01-06 10:20:00,64.84,64.88,64.83,64.88,6700.0,40.4845,40.5094,40.4782,40.5094,6700.0
2005-01-06 10:30:00,64.89,64.89,64.78,64.85,2300.0,40.5157,40.5157,40.447,40.4907,2300.0
2005-01-06 10:40:00,64.83,64.88,64.82,64.86,5200.0,40.4782,40.5094,40.472,40.497,5200.0
2005-01-06 10:50:00,64.86,64.86,64.8,64.8,1200.0,40.497,40.497,40.4595,40.4595,1200.0
2005-01-06 11:00:00,64.79,64.84,64.71,64.8,9400.0,40.4533,40.4845,40.4033,40.4595,9400.0
2005-01-06 11:10:00,64.84,64.9,64.84,64.9,13900.0,40.4845,40.5219,40.4845,40.5219,13900.0
2005-01-06 11:20:00,64.9,64.98,64.89,64.95,15800.0,40.5219,40.5719,40.5157,40.5532,15800.0
2005-01-06 11:30:00,64.95,65.07,64.95,65.0,5100.0,40.5532,40.6281,40.5532,40.5844,5100.0
2005-01-06 11:40:00,65.0,65.02,64.95,65.01,12100.0,40.5844,40.5969,40.5532,40.5906,12100.0
2005-01-06 11:50:00,65.0,65.01,64.98,65.01,1600.0,40.5844,40.5906,40.5719,40.5906,1600.0
2005-01-06 12:00:00,65.01,65.03,64.97,65.0,6800.0,40.5906,40.6031,40.5656,40.5844,6800.0
2005-01-06 12:10:00,65.01,65.02,64.95,64.96,28100.0,40.5906,40.5969,40.5532,40.5594,28100.0
2005-01-06 12:20:00,64.98,65.05,64.98,65.02,10500.0,40.5719,40.6156,40.5719,40.5969,10500.0
2005-01-06 12:30:00,65.02,65.02,64.99,65.0,8300.0,40.5969,40.5969,40.5781,40.5844,8300.0
2005-01-06 12:40:00,65.0,65.03,64.01,64.96,25700.0,40.5844,40.6031,39.9662,40.5594,25700.0
2005-01-06 12:50:00,65.02,65.03,64.95,64.95,7700.0,40.5969,40.6031,40.5532,40.5532,7700.0
2005-01-06 13:00:00,64.95,64.95,64.87,64.92,19700.0,40.5532,40.5532,40.5032,40.5344,19700.0
2005-01-06 13:10:00,64.89,64.99,64.89,64.91,4500.0,40.5157,40.5781,40.5157,40.5282,4500.0
2005-01-06 13:20:00,64.99,65.16,64.95,65.08,23800.0,40.5781,40.6843,40.5532,40.6343,23800.0
2005-01-06 13:30:00,65.14,65.14,65.06,65.11,14600.0,40.6718,40.6718,40.6218,40.6531,14600.0
2005-01-06 13:40:00,65.05,65.14,65.05,65.14,6200.0,40.6156,40.6718,40.6156,40.6718,6200.0
2005-01-06 13:50:00,65.16,65.2,65.11,65.11,5700.0,40.6843,40.7092,40.6531,40.6531,5700.0
2005-01-06 14:00:00,65.18,65.2,65.12,65.12,11600.0,40.6968,40.7092,40.6593,40.6593,11600.0
2005-01-06 14:10:00,65.12,65.17,65.08,65.17,4000.0,40.6593,40.6905,40.6343,40.6905,4000.0
2005-01-06 14:20:00,65.17,65.19,65.09,65.09,2900.0,40.6905,40.703,40.6406,40.6406,2900.0
2005-01-06 14:30:00,65.12,65.16,65.12,65.16,800.0,40.6593,40.6843,40.6593,40.6843,800.0
2005-01-06 14:40:00,65.16,65.16,65.05,65.05,2900.0,40.6843,40.6843,40.6156,40.6156,2900.0
2005-01-06 14:50:00,65.05,65.13,65.04,65.04,15800.0,40.6156,40.6655,40.6093,40.6093,15800.0
2005-01-06 15:00:00,65.03,65.08,64.99,65.08,28200.0,40.6031,40.6343,40.5781,40.6343,28200.0
2005-01-06 15:10:00,65.02,65.06,64.95,65.03,6800.0,40.5969,40.6218,40.5532,40.6031,6800.0
2005-01-06 15:20:00,64.97,64.99,64.9,64.93,15000.0,40.5656,40.5781,40.5219,40.5407,15000.0
2005-01-06 15:30:00,65.04,65.05,64.98,65.02,13100.0,40.6093,40.6156,40.5719,40.5969,13100.0
2005-01-06 15:40:00,65.07,65.09,65.04,65.09,4300.0,40.6281,40.6406,40.6093,40.6406,4300.0
2005-01-06 15:50:00,65.08,65.09,65.03,65.03,45100.0,40.6343,40.6406,40.6031,40.6031,45100.0
2005-01-06 16:00:00,65.03,65.03,65.03,65.03,100.0,40.6031,40.6031,40.6031,40.6031,100.0
2005-01-06 16:10:00,65.03,65.03,65.03,65.03,0.0,40.6031,40.6031,40.6031,40.6031,0.0
2005-01-07 09:30:00,65.12,65.21,65.0,65.11,30500.0,40.6593,40.7155,40.5844,40.6531,30500.0
2005-01-07 09:40:00,65.1,65.16,65.05,65.07,37400.0,40.6468,40.6843,40.6156,40.6281,37400.0
2005-01-07 09:50:00,65.13,65.15,64.97,65.04,45000.0,40.6655,40.678,40.5656,40.6093,45000.0
2005-01-07 10:00:00,65.13,65.16,65.08,65.08,15900.0,40.6655,40.6843,40.6343,40.6343,15900.0
2005-01-07 10:10:00,65.03,65.03,64.93,64.94,27800.0,40.6031,40.6031,40.5407,40.5469,27800.0
2005-01-07 10:20:00,65.0,65.0,64.82,64.82,78600.0,40.5844,40.5844,40.472,40.472,78600.0
2005-01-07 10:30:00,64.82,64.87,64.7,64.7,125300.0,40.472,40.5032,40.3971,40.3971,125300.0
2005-01-07 10:40:00,64.66,64.76,64.62,64.74,9300.0,40.3721,40.4345,40.3471,40.422,9300.0
2005-01-07 10:50:00,64.75,64.81,64.7,64.78,78200.0,40.4283,40.4657,40.3971,40.447,78200.0
2005-01-07 11:00:00,64.72,64.86,64.72,64.82,25500.0,40.4095,40.497,40.4095,40.472,25500.0
2005-01-07 11:10:00,64.91,64.91,64.91,64.91,100.0,40.5282,40.5282,40.5282,40.5282,100.0
2005-01-07 11:20:00,64.86,64.98,64.83,64.98,22500.0,40.497,40.5719,40.4782,40.5719,22500.0
2005-01-07 11:30:00,64.97,65.05,64.97,65.03,18100.0,40.5656,40.6156,40.5656,40.6031,18100.0
2005-01-07 11:40:00,65.0,65.96,64.96,64.99,25500.0,40.5844,41.1838,40.5594,40.5781,25500.0
2005-01-07 11:50:00,65.0,65.01,64.93,64.98,7300.0,40.5844,40.5906,40.5407,40.5719,7300.0
2005-01-07 12:00:00,64.99,65.02,64.95,64.95,18700.0,40.5781,40.5969,40.5532,40.5532,18700.0
2005-01-07 12:10:00,64.94,65.03,64.94,64.95,1700.0,40.5469,40.6031,40.5469,40.5532,1700.0
2005-01-07 12:20:00,64.95,65.04,64.94,65.02,11100.0,40.5532,40.6093,40.5469,40.5969,11100.0
2005-01-07 12:30:00,65.02,65.13,65.02,65.13,4100.0,40.5969,40.6655,40.5969,40.6655,4100.0
2005-01-07 12:40:00,65.05,65.07,65.0,65.06,37700.0,40.6156,40.6281,40.5844,40.6218,37700.0
2005-01-07 12:50:00,65.04,65.08,65.04,65.08,10900.0,40.6093,40.6343,40.6093,40.6343,10900.0
2005-01-07 13:00:00,65.02,65.12,65.02,65.08,27200.0,40.5969,40.6593,40.5969,40.6343,27200.0
2005-01-07 13:10:00,65.04,65.04,65.0,65.04,2500.0,40.6093,40.6093,40.5844,40.6093,2500.0
2005-01-07 13:20:00,65.04,65.04,64.96,65.03,11000.0,40.6093,40.6093,40.5594,40.6031,11000.0
2005-01-07 13:30:00,65.03,65.07,65.03,65.07,1700.0,40.6031,40.6281,40.6031,40.6281,1700.0
2005-01-07 13:40:00,65.03,65.05,64.98,64.98,1300.0,40.6031,40.6156,40.5719,40.5719,1300.0
2005-01-07 13:50:00,65.02,65.05,64.98,65.05,6000.0,40.5969,40.6156,40.5719,40.6156,6000.0
2005-01-07 14:00:00,65.05,65.05,64.99,64.99,1100.0,40.6156,40.6156,40.5781,40.5781,1100.0
2005-01-07 14:10:00,64.99,65.02,64.94,64.99,19600.0,40.5781,40.5969,40.5469,40.5781,19600.0
2005-01-07 14:20:00,64.98,64.99,64.94,64.96,16000.0,40.5719,40.5781,40.5469,40.5594,16000.0
2005-01-07 14:30:00,64.96,64.96,64.83,64.88,24600.0,40.5594,40.5594,40.4782,40.5094,24600.0
2005-01-07 14:40:00,64.84,64.93,64.84,64.84,17300.0,40.4845,40.5407,40.4845,40.4845,17300.0
2005-01-07 14:50:00,64.86,64.91,64.86,64.9,11400.0,40.497,40.5282,40.497,40.5219,11400.0
2005-01-07 15:00:00,64.93,64.93,64.89,64.91,300.0,40.5407,40.5407,40.5157,40.5282,300.0
2005-01-07 15:10:00,64.87,64.94,64.86,64.93,43800.0,40.5032,40.5469,40.497,40.5407,43800.0
2005-01-07 15:20:00,64.93,64.95,64.87,64.89,38600.0,40.5407,40.5532,40.5032,40.5157,38600.0
2005-01-07 15:30:00,64.93,64.93,64.89,64.92,2600.0,40.5407,40.5407,40.5157,40.5344,2600.0
2005-01-07 15:40:00,64.91,64.92,64.82,64.82,26700.0,40.5282,40.5344,40.472,40.472,26700.0
2005-01-07 15:50:00,64.79,64.84,64.76,64.84,35700.0,40.4533,40.4845,40.4345,40.4845,35700.0
2005-01-07 16:00:00,64.83,64.86,64.83,64.86,300.0,40.4782,40.497,40.4782,40.497,300.0
2005-01-07 16:10:00,64.86,64.86,64.86,64.86,0.0,40.497,40.497,40.497,40.497,0.0
2005-01-10 09:30:00,64.79,64.9,64.79,64.9,21800.0,40.4533,40.5219,40.4533,40.5219,21800.0
2005-01-10 09:40:00,64.85,64.87,64.8,64.8,18500.0,40.4907,40.5032,40.4595,40.4595,18500.0
2005-01-10 09:50:00,64.85,64.89,64.8,64.89,7700.0,40.4907,40.5157,40.4595,40.5157,7700.0
2005-01-10 10:00:00,64.88,64.9,64.86,64.87,18200.0,40.5094,40.5219,40.497,40.5032,18200.0
2005-01-10 10:10:00,64.84,64.97,64.79,64.97,10300.0,40.4845,40.5656,40.4533,40.5656,10300.0
2005-01-10 10:20:00,65.05,65.09,65.02,65.09,24000.0,40.6156,40.6406,40.5969,40.6406,24000.0
2005-01-10 10:30:00,65.08,65.11,65.04,65.04,9400.0,40.6343,40.6531,40.6093,40.6093,9400.0
2005-01-10 10:40:00,65.1,65.1,65.03,65.03,6000.0,40.6468,40.6468,40.6031,40.6031,6000.0
2005-01-10 10:50:00,65.08,65.08,65.03,65.06,31000.0,40.6343,40.6343,40.6031,40.6218,31000.0
2005-01-10 11:00:00,65.06,65.14,65.0,65.14,26100.0,40.6218,40.6718,40.5844,40.6718,26100.0
2005-01-10 11:10:00,65.14,65.14,65.04,65.05,46500.0,40.6718,40.6718,40.6093,40.6156,46500.0
2005-01-10 11:20:00,65.11,65.12,65.08,65.12,25800.0,40.6531,40.6593,40.6343,40.6593,25800.0
2005-01-10 11:30:00,65.1,65.13,65.06,65.1,4600.0,40.6468,40.6655,40.6218,40.6468,4600.0
2005-01-10 11:40:00,65.09,65.1,65.06,65.1,4200.0,40.6406,40.6468,40.6218,40.6468,4200.0
2005-01-10 11:50:00,65.06,65.13,65.06,65.13,23700.0,40.6218,40.6655,40.6218,40.6655,23700.0
2005-01-10 12:00:00,65.08,65.19,65.08,65.16,10000.0,40.6343,40.703,40.6343,40.6843,10000.0
2005-01-10 12:10:00,65.16,65.16,65.09,65.15,19600.0,40.6843,40.6843,40.6406,40.678,19600.0
2005-01-10 12:20:00,65.14,65.16,65.11,65.16,3100.0,40.6718,40.6843,40.6531,40.6843,3100.0
2005-01-10 12:30:00,65.12,65.21,65.12,65.21,43100.0,40.6593,40.7155,40.6593,40.7155,43100.0
2005-01-10 12:40:00,65.14,65.19,65.09,65.09,23500.0,40.6718,40.703,40.6406,40.6406,23500.0
2005-01-10 12:50:00,65.11,65.18,65.11,65.18,9500.0,40.6531,40.6968,40.6531,40.6968,9500.0
2005-01-10 13:00:00,65.15,65.16,65.11,65.16,8400.0,40.678,40.6843,40.6531,40.6843,8400.0
2005-01-10 13:10:00,65.18,65.28,65.15,65.22,4600.0,40.6968,40.7592,40.678,40.7217,4600.0
2005-01-10 13:20:00,65.22,65.28,65.21,65.21,4700.0,40.7217,40.7592,40.7155,40.7155,4700.0
2005-01-10 13:30:00,65.27,65.27,65.2,65.25,19300.0,40.753,40.753,40.7092,40.7405,19300.0
2005-01-10 13:40:00,65.2,65.27,65.19,65.22,20300.0,40.7092,40.753,40.703,40.7217,20300.0
2005-01-10 13:50:00,65.2,65.25,65.19,65.25,1400.0,40.7092,40.7405,40.703,40.7405,1400.0
2005-01-10 14:00:00,65.19,65.2,65.13,65.13,5100.0,40.703,40.7092,40.6655,40.6655,5100.0
2005-01-10 14:10:00,65.2,65.2,65.08,65.14,2300.0,40.7092,40.7092,40.6343,40.6718,2300.0
2005-01-10 14:20:00,65.1,65.17,65.09,65.12,10700.0,40.6468,40.6905,40.6406,40.6593,10700.0
2005-01-10 14:30:00,65.15,65.15,65.07,65.09,11300.0,40.678,40.678,40.6281,40.6406,11300.0
2005-01-10 14:40:00,65.13,65.13,65.03,65.07,24800.0,40.6655,40.6655,40.6031,40.6281,24800.0
2005-01-10 14:50:00,65.07,65.08,65.0,65.06,49000.0,40.6281,40.6343,40.5844,40.6218,49000.0
2005-01-10 15:00:00,65.06,65.16,65.03,65.05,10800.0,40.6218,40.6843,40.6031,40.6156,10800.0
2005-01-10 15:10:00,65.01,65.05,64.9,64.91,50900.0,40.5906,40.6156,40.5219,40.5282,50900.0
2005-01-10 15:20:00,64.92,64.93,64.83,64.9,13300.0,40.5344,40.5407,40.4782,40.5219,13300.0
2005-01-10 15:30:00,64.88,64.88,64.77,64.83,14700.0,40.5094,40.5094,40.4408,40.4782,14700.0
2005-01-10 15:40:00,64.88,64.94,64.87,64.92,4000.0,40.5094,40.5469,40.5032,40.5344,4000.0
2005-01-10 15:50:00,64.89,64.99,64.85,64.93,43900.0,40.5157,40.5781,40.4907,40.5407,43900.0
2005-01-10 16:00:00,64.95,64.95,64.95,64.95,108000.0,40.5532,40.5532,40.5532,40.5532,108000.0
2005-01-10 16:10:00,65.06,65.06,65.06,65.06,300.0,40.6218,40.6218,40.6218,40.6218,300.0
2005-01-11 09:30:00,64.84,64.89,64.74,64.81,2700.0,40.4845,40.5157,40.422,40.4657,2700.0
2005-01-11 09:40:00,64.81,64.81,64.6,64.6,16500.0,40.4657,40.4657,40.3346,40.3346,16500.0
2005-01-11 09:50:00,64.59,64.68,64.58,64.68,1000.0,40.3284,40.3846,40.3221,40.3846,1000.0
2005-01-11 10:00:00,64.66,64.66,64.5,64.5,36900.0,40.3721,40.3721,40.2722,40.2722,36900.0
2005-01-11 10:10:00,64.53,64.59,64.51,64.57,41000.0,40.2909,40.3284,40.2784,40.3159,41000.0
2005-01-11 10:20:00,64.55,64.73,64.54,64.72,8500.0,40.3034,40.4158,40.2972,40.4095,8500.0
2005-01-11 10:30:00,64.71,64.71,64.58,64.6,7900.0,40.4033,40.4033,40.3221,40.3346,7900.0
2005-01-11 10:40:00,64.6,64.67,64.57,64.6,7800.0,40.3346,40.3783,40.3159,40.3346,7800.0
2005-01-11 10:50:00,64.6,64.67,64.6,64.67,15800.0,40.3346,40.3783,40.3346,40.3783,15800.0
2005-01-11 11:00:00,64.67,64.74,64.67,64.74,3600.0,40.3783,40.422,40.3783,40.422,3600.0
2005-01-11 11:10:00,64.74,64.77,64.72,64.72,251600.0,40.422,40.4408,40.4095,40.4095,251600.0
2005-01-11 11:20:00,64.72,64.74,64.67,64.74,14000.0,40.4095,40.422,40.3783,40.422,14000.0
2005-01-11 11:30:00,64.7,64.78,64.69,64.75,21300.0,40.3971,40.447,40.3908,40.4283,21300.0
2005-01-11 11:40:00,64.71,64.77,64.68,64.77,6000.0,40.4033,40.4408,40.3846,40.4408,6000.0
2005-01-11 11:50:00,64.77,64.77,64.72,64.74,8700.0,40.4408,40.4408,40.4095,40.422,8700.0
2005-01-11 12:00:00,64.73,64.74,64.65,64.65,9900.0,40.4158,40.422,40.3658,40.3658,9900.0
2005-01-11 12:10:00,64.66,64.68,64.59,64.61,12300.0,40.3721,40.3846,40.3284,40.3409,12300.0
2005-01-11 12:20:00,64.64,64.65,64.6,64.65,6500.0,40.3596,40.3658,40.3346,40.3658,6500.0
2005-01-11 12:30:00,64.61,64.67,64.57,64.62,19100.0,40.3409,40.3783,40.3159,40.3471,19100.0
2005-01-11 12:40:00,64.66,64.66,64.6,64.6,25300.0,40.3721,40.3721,40.3346,40.3346,25300.0
2005-01-11 12:50:00,64.61,64.64,64.61,64.64,2900.0,40.3409,40.3596,40.3409,40.3596,2900.0
2005-01-11 13:00:00,64.6,64.6,64.44,64.52,102700.0,40.3346,40.3346,40.2347,40.2847,102700.0
2005-01-11 13:10:00,64.52,64.59,64.51,64.58,92600.0,40.2847,40.3284,40.2784,40.3221,92600.0
2005-01-11 13:20:00,64.55,64.64,64.54,64.64,5600.0,40.3034,40.3596,40.2972,40.3596,5600.0
2005-01-11 13:30:00,64.61,64.66,64.61,64.61,11900.0,40.3409,40.3721,40.3409,40.3409,11900.0
2005-01-11 13:40:00,64.61,64.64,64.57,64.58,6100.0,40.3409,40.3596,40.3159,40.3221,6100.0
2005-01-11 13:50:00,64.64,64.77,64.64,64.73,21200.0,40.3596,40.4408,40.3596,40.4158,21200.0
2005-01-11 14:00:00,64.73,64.81,64.69,64.81,14100.0,40.4158,40.4657,40.3908,40.4657,14100.0
2005-01-11 14:10:00,64.78,64.88,64.78,64.79,12100.0,40.447,40.5094,40.447,40.4533,12100.0
2005-01-11 14:20:00,64.84,64.84,64.75,64.76,9600.0,40.4845,40.4845,40.4283,40.4345,9600.0
2005-01-11 14:30:00,64.83,64.83,64.7,64.76,16100.0,40.4782,40.4782,40.3971,40.4345,16100.0
2005-01-11 14:40:00,64.75,64.79,64.75,64.79,3000.0,40.4283,40.4533,40.4283,40.4533,3000.0
2005-01-11 14:50:00,64.79,64.79,64.66,64.72,15400.0,40.4533,40.4533,40.3721,40.4095,15400.0
2005-01-11 15:00:00,64.67,64.76,64.66,64.75,94800.0,40.3783,40.4345,40.3721,40.4283,94800.0
2005-01-11 15:10:00,64.78,64.78,64.75,64.76,12200.0,40.447,40.447,40.4283,40.4345,12200.0
2005-01-11 15:20:00,64.76,64.77,64.7,64.71,51600.0,40.4345,40.4408,40.3971,40.4033,51600.0
2005-01-11 15:30:00,64.72,64.73,64.65,64.65,33700.0,40.4095,40.4158,40.3658,40.3658,33700.0
2005-01-11 15:40:00,64.66,64.74,64.66,64.73,12600.0,40.3721,40.422,40.3721,40.4158,12600.0
2005-01-11 15:50:00,64.72,64.72,64.57,64.65,22600.0,40.4095,40.4095,40.3159,40.3658,22600.0
2005-01-11 16:00:00,64.65,64.65,64.65,64.65,0.0,40.3658,40.3658,40.3658,40.3658,0.0
2005-01-11 16:10:00,64.65,64.65,64.65,64.65,0.0,40.3658,40.3658,40.3658,40.3658,0.0
2005-01-12 09:30:00,64.69,64.69,64.58,64.62,35200.0,40.3908,40.3908,40.3221,40.3471,35200.0
2005-01-12 09:40:00,64.56,64.66,64.5,64.5,4900.0,40.3096,40.3721,40.2722,40.2722,4900.0
2005-01-12 09:50:00,64.53,64.53,64.39,64.39,7600.0,40.2909,40.2909,40.2035,40.2035,7600.0
2005-01-12 10:00:00,64.47,64.61,64.47,64.51,13300.0,40.2535,40.3409,40.2535,40.2784,13300.0
2005-01-12 10:10:00,64.58,64.58,64.52,64.56,11200.0,40.3221,40.3221,40.2847,40.3096,11200.0
2005-01-12 10:20:00,64.4,64.44,64.35,64.44,30800.0,40.2097,40.2347,40.1785,40.2347,30800.0
2005-01-12 10:30:00,64.45,64.48,64.34,64.37,13100.0,40.241,40.2597,40.1723,40.191,13100.0
2005-01-12 10:40:00,64.32,64.32,64.2,64.3,16100.0,40.1598,40.1598,40.0849,40.1473,16100.0
2005-01-12 10:50:00,64.23,64.3,64.15,64.21,4000.0,40.1036,40.1473,40.0537,40.0911,4000.0
2005-01-12 11:00:00,64.32,64.32,64.21,64.29,4400.0,40.1598,40.1598,40.0911,40.1411,4400.0
2005-01-12 11:10:00,64.35,64.36,64.3,64.31,3100.0,40.1785,40.1848,40.1473,40.1536,3100.0
2005-01-12 11:20:00,64.36,64.36,64.31,64.36,5100.0,40.1848,40.1848,40.1536,40.1848,5100.0
2005-01-12 11:30:00,64.41,64.51,64.39,64.51,14500.0,40.216,40.2784,40.2035,40.2784,14500.0
2005-01-12 11:40:00,64.51,64.64,64.5,64.57,22000.0,40.2784,40.3596,40.2722,40.3159,22000.0
2005-01-12 11:50:00,64.63,64.64,64.52,64.52,15800.0,40.3534,40.3596,40.2847,40.2847,15800.0
2005-01-12 12:00:00,64.53,64.58,64.49,64.49,5200.0,40.2909,40.3221,40.2659,40.2659,5200.0
2005-01-12 12:10:00,64.49,64.58,64.47,64.55,33800.0,40.2659,40.3221,40.2535,40.3034,33800.0
2005-01-12 12:20:00,64.53,64.65,64.53,64.61,10300.0,40.2909,40.3658,40.2909,40.3409,10300.0
2005-01-12 12:30:00,64.66,64.67,64.6,64.66,10200.0,40.3721,40.3783,40.3346,40.3721,10200.0
2005-01-12 12:40:00,64.57,64.64,64.55,64.61,14000.0,40.3159,40.3596,40.3034,40.3409,14000.0
2005-01-12 12:50:00,64.61,64.61,64.55,64.55,1400.0,40.3409,40.3409,40.3034,40.3034,1400.0
2005-01-12 13:00:00,64.54,64.54,64.5,64.5,7500.0,40.2972,40.2972,40.2722,40.2722,7500.0
2005-01-12 13:10:00,64.51,64.58,64.51,64.55,17400.0,40.2784,40.3221,40.2784,40.3034,17400.0
2005-01-12 13:20:00,64.55,64.55,64.53,64.53,52100.0,40.3034,40.3034,40.2909,40.2909,52100.0
2005-01-12 13:30:00,64.42,64.47,64.42,64.47,43200.0,40.2222,40.2535,40.2222,40.2535,43200.0
2005-01-12 13:40:00,64.49,64.56,64.45,64.48,53500.0,40.2659,40.3096,40.241,40.2597,53500.0
2005-01-12 13:50:00,64.4,64.46,64.4,64.42,18600.0,40.2097,40.2472,40.2097,40.2222,18600.0
2005-01-12 14:00:00,64.45,64.54,64.45,64.45,32000.0,40.241,40.2972,40.241,40.241,32000.0
2005-01-12 14:10:00,64.49,64.58,64.49,64.57,59300.0,40.2659,40.3221,40.2659,40.3159,59300.0
2005-01-12 14:20:00,64.63,64.63,64.52,64.52,3000.0,40.3534,40.3534,40.2847,40.2847,3000.0
2005-01-12 14:30:00,64.58,64.58,64.55,64.58,4600.0,40.3221,40.3221,40.3034,40.3221,4600.0
2005-01-12 14:40:00,64.53,64.54,64.47,64.47,11300.0,40.2909,40.2972,40.2535,40.2535,11300.0
2005-01-12 14:50:00,64.54,64.57,64.53,64.57,12900.0,40.2972,40.3159,40.2909,40.3159,12900.0
2005-01-12 15:00:00,64.56,64.65,64.52,64.65,22300.0,40.3096,40.3658,40.2847,40.3658,22300.0
2005-01-12 15:10:00,64.58,64.62,64.55,64.57,7700.0,40.3221,40.3471,40.3034,40.3159,7700.0
2005-01-12 15:20:00,64.52,64.63,64.52,64.55,7700.0,40.2847,40.3534,40.2847,40.3034,7700.0
2005-01-12 15:30:00,64.55,64.77,64.54,64.77,47100.0,40.3034,40.4408,40.2972,40.4408,47100.0
2005-01-12 15:40:00,64.75,64.85,64.72,64.72,23900.0,40.4283,40.4907,40.4095,40.4095,23900.0
2005-01-12 15:50:00,64.72,64.8,64.72,64.8,39200.0,40.4095,40.4595,40.4095,40.4595,39200.0
2005-01-12 16:00:00,64.8,64.8,64.8,64.8,2400.0,40.4595,40.4595,40.4595,40.4595,2400.0
2005-01-12 16:10:00,64.84,64.84,64.84,64.84,100.0,40.4845,40.4845,40.4845,40.4845,100.0
2005-01-13 09:30:00,64.72,64.86,64.72,64.81,11700.0,40.4095,40.497,40.4095,40.4657,11700.0
2005-01-13 09:40:00,64.79,64.84,64.69,64.69,10800.0,40.4533,40.4845,40.3908,40.3908,10800.0
2005-01-13 09:50:00,64.7,64.81,64.7,64.81,71900.0,40.3971,40.4657,40.3971,40.4657,71900.0
2005-01-13 10:00:00,64.81,64.86,64.75,64.83,2500.0,40.4657,40.497,40.4283,40.4782,2500.0
2005-01-13 10:10:00,64.83,64.85,64.81,64.82,2200.0,40.4782,40.4907,40.4657,40.472,2200.0
2005-01-13 10:20:00,64.82,64.83,64.77,64.79,8700.0,40.472,40.4782,40.4408,40.4533,8700.0
2005-01-13 10:30:00,64.85,64.87,64.8,64.8,66800.0,40.4907,40.5032,40.4595,40.4595,66800.0
2005-01-13 10:40:00,64.84,64.84,64.76,64.82,19400.0,40.4845,40.4845,40.4345,40.472,19400.0
2005-01-13 10:50:00,64.82,64.83,64.74,64.79,6700.0,40.472,40.4782,40.422,40.4533,6700.0
2005-01-13 11:00:00,64.74,64.81,64.74,64.81,3800.0,40.422,40.4657,40.422,40.4657,3800.0
2005-01-13 11:10:00,64.89,64.89,64.82,64.89,23700.0,40.5157,40.5157,40.472,40.5157,23700.0
2005-01-13 11:20:00,64.88,64.92,64.85,64.92,11900.0,40.5094,40.5344,40.4907,40.5344,11900.0
2005-01-13 11:30:00,64.88,64.88,64.85,64.86,8700.0,40.5094,40.5094,40.4907,40.497,8700.0
2005-01-13 11:40:00,64.86,64.86,64.76,64.79,14700.0,40.497,40.497,40.4345,40.4533,14700.0
2005-01-13 11:50:00,64.74,64.83,64.74,64.83,15200.0,40.422,40.4782,40.422,40.4782,15200.0
2005-01-13 12:00:00,64.83,64.83,64.77,64.83,5000.0,40.4782,40.4782,40.4408,40.4782,5000.0
2005-01-13 12:10:00,64.77,64.83,64.77,64.83,2600.0,40.4408,40.4782,40.4408,40.4782,2600.0
2005-01-13 12:20:00,64.82,64.83,64.78,64.79,4600.0,40.472,40.4782,40.447,40.4533,4600.0
2005-01-13 12:30:00,64.83,64.83,64.8,64.8,11400.0,40.4782,40.4782,40.4595,40.4595,11400.0
2005-01-13 12:40:00,64.8,64.88,64.8,64.86,4700.0,40.4595,40.5094,40.4595,40.497,4700.0
2005-01-13 12:50:00,64.86,64.91,64.79,64.91,5800.0,40.497,40.5282,40.4533,40.5282,5800.0
2005-01-13 13:00:00,64.88,64.91,64.84,64.91,4200.0,40.5094,40.5282,40.4845,40.5282,4200.0
2005-01-13 13:10:00,64.91,64.93,64.84,64.93,8700.0,40.5282,40.5407,40.4845,40.5407,8700.0
2005-01-13 13:20:00,64.92,64.92,64.8,64.8,5900.0,40.5344,40.5344,40.4595,40.4595,5900.0
2005-01-13 13:30:00,64.81,64.89,64.81,64.89,19500.0,40.4657,40.5157,40.4657,40.5157,19500.0
2005-01-13 13:40:00,64.89,64.91,64.85,64.89,17100.0,40.5157,40.5282,40.4907,40.5157,17100.0
2005-01-13 13:50:00,64.91,64.96,64.85,64.9,4500.0,40.5282,40.5594,40.4907,40.5219,4500.0
2005-01-13 14:00:00,64.91,64.95,64.89,64.95,3000.0,40.5282,40.5532,40.5157,40.5532,3000.0
2005-01-13 14:10:00,64.9,64.95,64.89,64.91,4000.0,40.5219,40.5532,40.5157,40.5282,4000.0
2005-01-13 14:20:00,64.96,64.98,64.92,64.98,9300.0,40.5594,40.5719,40.5344,40.5719,9300.0
2005-01-13 14:30:00,64.95,64.98,64.92,64.95,48300.0,40.5532,40.5719,40.5344,40.5532,48300.0
2005-01-13 14:40:00,64.91,64.91,64.88,64.88,5500.0,40.5282,40.5282,40.5094,40.5094,5500.0
2005-01-13 14:50:00,64.92,64.92,64.85,64.85,18800.0,40.5344,40.5344,40.4907,40.4907,18800.0
2005-01-13 15:00:00,64.85,64.89,64.79,64.85,7200.0,40.4907,40.5157,40.4533,40.4907,7200.0
2005-01-13 15:10:00,64.81,64.87,64.74,64.77,13300.0,40.4657,40.5032,40.422,40.4408,13300.0
2005-01-13 15:20:00,64.74,64.74,64.59,64.6,38000.0,40.422,40.422,40.3284,40.3346,38000.0
2005-01-13 15:30:00,64.48,64.6,64.45,64.55,22600.0,40.2597,40.3346,40.241,40.3034,22600.0
2005-01-13 15:40:00,64.55,64.56,64.36,64.38,36300.0,40.3034,40.3096,40.1848,40.1973,36300.0
2005-01-13 15:50:00,64.46,64.5,64.39,64.5,8600.0,40.2472,40.2722,40.2035,40.2722,8600.0
2005-01-13 16:00:00,64.5,64.5,64.5,64.5,100.0,40.2722,40.2722,40.2722,40.2722,100.0
2005-01-13 16:10:00,64.42,64.42,64.42,64.42,13800.0,40.2222,40.2222,40.2222,40.2222,13800.0
2005-01-14 09:30:00,64.67,64.67,64.58,64.58,29400.0,40.3783,40.3783,40.3221,40.3221,29400.0
2005-01-14 09:40:00,64.57,64.57,64.45,64.45,9700.0,40.3159,40.3159,40.241,40.241,9700.0
2005-01-14 09:50:00,64.49,64.64,64.49,64.64,11000.0,40.2659,40.3596,40.2659,40.3596,11000.0
2005-01-14 10:00:00,64.58,64.62,64.57,64.57,5200.0,40.3221,40.3471,40.3159,40.3159,5200.0
2005-01-14 10:10:00,64.56,64.69,64.56,64.68,1500.0,40.3096,40.3908,40.3096,40.3846,1500.0
2005-01-14 10:20:00,64.67,64.78,64.62,64.78,4500.0,40.3783,40.447,40.3471,40.447,4500.0
2005-01-14 10:30:00,64.78,64.81,64.72,64.8,2600.0,40.447,40.4657,40.4095,40.4595,2600.0
2005-01-14 10:40:00,64.79,64.8,64.74,64.78,4200.0,40.4533,40.4595,40.422,40.447,4200.0
2005-01-14 10:50:00,64.73,64.74,64.7,64.72,4700.0,40.4158,40.422,40.3971,40.4095,4700.0
2005-01-14 11:00:00,64.74,64.76,64.7,64.7,21900.0,40.422,40.4345,40.3971,40.3971,21900.0
2005-01-14 11:10:00,64.77,64.77,64.76,64.76,1200.0,40.4408,40.4408,40.4345,40.4345,1200.0
2005-01-14 11:20:00,64.76,64.76,64.69,64.69,12800.0,40.4345,40.4345,40.3908,40.3908,12800.0
2005-01-14 11:30:00,64.77,64.77,64.71,64.74,10800.0,40.4408,40.4408,40.4033,40.422,10800.0
2005-01-14 11:40:00,64.74,64.75,64.66,64.66,4800.0,40.422,40.4283,40.3721,40.3721,4800.0
2005-01-14 11:50:00,64.68,64.72,64.68,64.72,2300.0,40.3846,40.4095,40.3846,40.4095,2300.0
2005-01-14 12:00:00,64.73,64.76,64.71,64.76,12500.0,40.4158,40.4345,40.4033,40.4345,12500.0
2005-01-14 12:10:00,64.74,64.77,64.74,64.77,8600.0,40.422,40.4408,40.422,40.4408,8600.0
2005-01-14 12:20:00,64.82,64.83,64.76,64.79,5500.0,40.472,40.4782,40.4345,40.4533,5500.0
2005-01-14 12:30:00,64.87,64.89,64.82,64.88,8900.0,40.5032,40.5157,40.472,40.5094,8900.0
2005-01-14 12:40:00,64.9,64.9,64.82,64.87,3500.0,40.5219,40.5219,40.472,40.5032,3500.0
2005-01-14 12:50:00,64.87,64.87,64.87,64.87,2700.0,40.5032,40.5032,40.5032,40.5032,2700.0
2005-01-14 13:00:00,64.78,64.86,64.78,64.8,5500.0,40.447,40.497,40.447,40.4595,5500.0
2005-01-14 13:10:00,64.75,64.75,64.75,64.75,200.0,40.4283,40.4283,40.4283,40.4283,200.0
2005-01-14 13:20:00,64.74,64.83,64.74,64.83,7100.0,40.422,40.4782,40.422,40.4782,7100.0
2005-01-14 13:30:00,64.83,64.84,64.82,64.82,10600.0,40.4782,40.4845,40.472,40.472,10600.0
2005-01-14 13:40:00,64.8,64.82,64.75,64.82,3800.0,40.4595,40.472,40.4283,40.472,3800.0
2005-01-14 13:50:00,64.78,64.81,64.74,64.8,5300.0,40.447,40.4657,40.422,40.4595,5300.0
2005-01-14 14:00:00,64.79,64.8,64.73,64.75,1400.0,40.4533,40.4595,40.4158,40.4283,1400.0
2005-01-14 14:10:00,64.75,64.8,64.69,64.78,5200.0,40.4283,40.4595,40.3908,40.447,5200.0
2005-01-14 14:20:00,64.73,64.83,64.72,64.76,6700.0,40.4158,40.4782,40.4095,40.4345,6700.0
2005-01-14 14:30:00,64.82,64.82,64.74,64.81,18700.0,40.472,40.472,40.422,40.4657,18700.0
2005-01-14 14:40:00,64.84,64.84,64.76,64.84,53100.0,40.4845,40.4845,40.4345,40.4845,53100.0
2005-01-14 14:50:00,64.76,64.9,64.76,64.83,3700.0,40.4345,40.5219,40.4345,40.4782,3700.0
2005-01-14 15:00:00,64.89,64.89,64.78,64.78,25100.0,40.5157,40.5157,40.447,40.447,25100.0
2005-01-14 15:10:00,64.86,64.87,64.77,64.77,11300.0,40.497,40.5032,40.4408,40.4408,11300.0
2005-01-14 15:20:00,64.77,64.86,64.77,64.78,59200.0,40.4408,40.497,40.4408,40.447,59200.0
2005-01-14 15:30:00,64.85,64.89,64.8,64.89,9500.0,40.4907,40.5157,40.4595,40.5157,9500.0
2005-01-14 15:40:00,64.86,64.92,64.83,64.86,11300.0,40.497,40.5344,40.4782,40.497,11300.0
2005-01-14 15:50:00,64.89,64.9,64.85,64.89,13000.0,40.5157,40.5219,40.4907,40.5157,13000.0
2005-01-14 16:00:00,64.87,64.88,64.87,64.87,3900.0,40.5032,40.5094,40.5032,40.5032,3900.0
2005-01-14 16:10:00,64.83,64.87,64.83,64.87,2300.0,40.4782,40.5032,40.4782,40.5032,2300.0
2005-01-18 09:30:00,64.8,64.8,64.68,64.72,46100.0,40.4595,40.4595,40.3846,40.4095,46100.0
2005-01-18 09:40:00,64.66,64.77,64.66,64.77,3700.0,40.3721,40.4408,40.3721,40.4408,3700.0
2005-01-18 09:50:00,64.78,64.79,64.65,64.72,23000.0,40.447,40.4533,40.3658,40.4095,23000.0
2005-01-18 10:00:00,64.72,64.84,64.72,64.81,12300.0,40.4095,40.4845,40.4095,40.4657,12300.0
2005-01-18 10:10:00,64.74,64.81,64.72,64.75,5100.0,40.422,40.4657,40.4095,40.4283,5100.0
2005-01-18 10:20:00,64.75,64.93,64.74,64.93,7600.0,40.4283,40.5407,40.422,40.5407,7600.0
2005-01-18 10:30:00,64.9,65.16,64.9,65.12,31000.0,40.5219,40.6843,40.5219,40.6593,31000.0
2005-01-18 10:40:00,65.1,65.23,65.07,65.23,5400.0,40.6468,40.728,40.6281,40.728,5400.0
2005-01-18 10:50:00,65.22,65.24,65.17,65.17,9200.0,40.7217,40.7342,40.6905,40.6905,9200.0
2005-01-18 11:00:00,65.2,65.24,65.15,65.21,10900.0,40.7092,40.7342,40.678,40.7155,10900.0
2005-01-18 11:10:00,65.19,65.21,65.15,65.17,9800.0,40.703,40.7155,40.678,40.6905,9800.0
2005-01-18 11:20:00,65.21,65.24,65.18,65.2,2800.0,40.7155,40.7342,40.6968,40.7092,2800.0
2005-01-18 11:30:00,65.22,65.37,65.22,65.35,33700.0,40.7217,40.8154,40.7217,40.8029,33700.0
2005-01-18 11:40:00,65.36,65.4,65.31,65.33,28100.0,40.8091,40.8341,40.7779,40.7904,28100.0
2005-01-18 11:50:00,65.33,65.43,65.33,65.34,18100.0,40.7904,40.8529,40.7904,40.7967,18100.0
2005-01-18 12:00:00,65.33,65.4,65.32,65.36,16900.0,40.7904,40.8341,40.7842,40.8091,16900.0
2005-01-18 12:10:00,65.4,65.44,65.36,65.37,7900.0,40.8341,40.8591,40.8091,40.8154,7900.0
2005-01-18 12:20:00,65.37,65.43,65.37,65.43,20300.0,40.8154,40.8529,40.8154,40.8529,20300.0
2005-01-18 12:30:00,65.43,65.43,65.33,65.4,20800.0,40.8529,40.8529,40.7904,40.8341,20800.0
2005-01-18 12:40:00,65.34,65.42,65.33,65.36,7800.0,40.7967,40.8466,40.7904,40.8091,7800.0
2005-01-18 12:50:00,65.41,65.41,65.36,65.37,1300.0,40.8404,40.8404,40.8091,40.8154,1300.0
2005-01-18 13:00:00,65.37,65.42,65.35,65.35,8800.0,40.8154,40.8466,40.8029,40.8029,8800.0
2005-01-18 13:10:00,65.36,65.39,65.33,65.37,8100.0,40.8091,40.8279,40.7904,40.8154,8100.0
2005-01-18 13:20:00,65.33,65.37,65.33,65.37,6300.0,40.7904,40.8154,40.7904,40.8154,6300.0
2005-01-18 13:30:00,65.37,65.42,65.36,65.41,14500.0,40.8154,40.8466,40.8091,40.8404,14500.0
2005-01-18 13:40:00,65.42,65.48,65.39,65.48,45100.0,40.8466,40.8841,40.8279,40.8841,45100.0
2005-01-18 13:50:00,65.44,65.48,65.44,65.44,1500.0,40.8591,40.8841,40.8591,40.8591,1500.0
2005-01-18 14:00:00,65.44,65.49,65.42,65.42,14700.0,40.8591,40.8903,40.8466,40.8466,14700.0
2005-01-18 14:10:00,65.42,65.55,65.41,65.41,35900.0,40.8466,40.9278,40.8404,40.8404,35900.0
2005-01-18 14:20:00,65.47,65.51,65.47,65.48,39400.0,40.8778,40.9028,40.8778,40.8841,39400.0
2005-01-18 14:30:00,65.49,65.58,65.49,65.49,40000.0,40.8903,40.9465,40.8903,40.8903,40000.0
2005-01-18 14:40:00,65.45,65.47,65.39,65.44,11700.0,40.8653,40.8778,40.8279,40.8591,11700.0
2005-01-18 14:50:00,65.41,65.5,65.4,65.43,18400.0,40.8404,40.8966,40.8341,40.8529,18400.0
2005-01-18 15:00:00,65.45,65.48,65.4,65.41,81300.0,40.8653,40.8841,40.8341,40.8404,81300.0
2005-01-18 15:10:00,65.44,65.53,65.42,65.46,24300.0,40.8591,40.9153,40.8466,40.8716,24300.0
2005-01-18 15:20:00,65.46,65.56,65.46,65.48,10000.0,40.8716,40.934,40.8716,40.8841,10000.0
2005-01-18 15:30:00,65.48,65.51,65.45,65.45,10500.0,40.8841,40.9028,40.8653,40.8653,10500.0
2005-01-18 15:40:00,65.5,65.58,65.5,65.55,18300.0,40.8966,40.9465,40.8966,40.9278,18300.0
2005-01-18 15:50:00,65.54,65.61,65.52,65.53,21800.0,40.9215,40.9652,40.909,40.9153,21800.0
2005-01-18 16:00:00,65.53,65.53,65.53,65.53,0.0,40.9153,40.9153,40.9153,40.9153,0.0
2005-01-18 16:10:00,65.62,65.62,65.62,65.62,2400.0,40.9715,40.9715,40.9715,40.9715,2400.0
2005-01-19 09:30:00,65.57,65.62,65.49,65.55,72500.0,40.9403,40.9715,40.8903,40.9278,72500.0
2005-01-19 09:40:00,65.51,65.55,65.51,65.54,20200.0,40.9028,40.9278,40.9028,40.9215,20200.0
2005-01-19 09:50:00,65.5,65.55,65.49,65.5,6300.0,40.8966,40.9278,40.8903,40.8966,6300.0
2005-01-19 10:00:00,65.55,65.62,65.46,65.46,379300.0,40.9278,40.9715,40.8716,40.8716,379300.0
2005-01-19 10:10:00,65.56,65.59,65.46,65.46,482600.0,40.934,40.9528,40.8716,40.8716,482600.0
2005-01-19 10:20:00,65.52,65.54,65.45,65.53,1700.0,40.909,40.9215,40.8653,40.9153,1700.0
2005-01-19 10:30:00,65.53,65.53,65.42,65.47,27100.0,40.9153,40.9153,40.8466,40.8778,27100.0
2005-01-19 10:40:00,65.4,65.48,65.4,65.47,2500.0,40.8341,40.8841,40.8341,40.8778,2500.0
2005-01-19 10:50:00,65.45,65.47,65.4,65.47,7600.0,40.8653,40.8778,40.8341,40.8778,7600.0
2005-01-19 11:00:00,65.42,65.51,65.42,65.51,900.0,40.8466,40.9028,40.8466,40.9028,900.0
2005-01-19 11:10:00,65.5,65.5,65.45,65.47,8100.0,40.8966,40.8966,40.8653,40.8778,8100.0
2005-01-19 11:20:00,65.47,65.51,65.4,65.51,9400.0,40.8778,40.9028,40.8341,40.9028,9400.0
2005-01-19 11:30:00,65.5,65.53,65.46,65.51,1200.0,40.8966,40.9153,40.8716,40.9028,1200.0
2005-01-19 11:40:00,65.5,65.5,65.45,65.45,40400.0,40.8966,40.8966,40.8653,40.8653,40400.0
2005-01-19 11:50:00,65.4,65.45,65.4,65.45,1400.0,40.8341,40.8653,40.8341,40.8653,1400.0
2005-01-19 12:00:00,65.44,65.45,65.31,65.38,3500.0,40.8591,40.8653,40.7779,40.8216,3500.0
2005-01-19 12:10:00,65.37,65.4,65.37,65.4,10200.0,40.8154,40.8341,40.8154,40.8341,10200.0
2005-01-19 12:20:00,65.33,65.35,65.29,65.35,20600.0,40.7904,40.8029,40.7654,40.8029,20600.0
2005-01-19 12:30:00,65.35,65.38,65.34,65.37,14600.0,40.8029,40.8216,40.7967,40.8154,14600.0
2005-01-19 12:40:00,65.39,65.45,65.39,65.45,11100.0,40.8279,40.8653,40.8279,40.8653,11100.0
2005-01-19 12:50:00,65.45,65.46,65.4,65.4,4000.0,40.8653,40.8716,40.8341,40.8341,4000.0
2005-01-19 13:00:00,65.46,65.47,65.38,65.46,5700.0,40.8716,40.8778,40.8216,40.8716,5700.0
2005-01-19 13:10:00,65.46,65.46,65.38,65.46,1600.0,40.8716,40.8716,40.8216,40.8716,1600.0
2005-01-19 13:20:00,65.47,65.47,65.43,65.46,1300.0,40.8778,40.8778,40.8529,40.8716,1300.0
2005-01-19 13:30:00,65.46,65.46,65.36,65.36,1400.0,40.8716,40.8716,40.8091,40.8091,1400.0
2005-01-19 13:40:00,65.4,65.4,65.36,65.36,2000.0,40.8341,40.8341,40.8091,40.8091,2000.0
2005-01-19 13:50:00,65.42,65.42,65.33,65.41,5000.0,40.8466,40.8466,40.7904,40.8404,5000.0
2005-01-19 14:00:00,65.4,65.42,65.4,65.42,2000.0,40.8341,40.8466,40.8341,40.8466,2000.0
2005-01-19 14:10:00,65.33,65.39,65.31,65.39,5100.0,40.7904,40.8279,40.7779,40.8279,5100.0
2005-01-19 14:20:00,65.36,65.43,65.36,65.42,28600.0,40.8091,40.8529,40.8091,40.8466,28600.0
2005-01-19 14:30:00,65.41,65.46,65.37,65.44,5600.0,40.8404,40.8716,40.8154,40.8591,5600.0
2005-01-19 14:40:00,65.44,65.44,65.35,65.35,5000.0,40.8591,40.8591,40.8029,40.8029,5000.0
2005-01-19 14:50:00,65.42,65.42,65.34,65.34,1400.0,40.8466,40.8466,40.7967,40.7967,1400.0
2005-01-19 15:00:00,65.43,65.43,65.36,65.42,28600.0,40.8529,40.8529,40.8091,40.8466,28600.0
2005-01-19 15:10:00,65.39,65.39,65.25,65.33,29600.0,40.8279,40.8279,40.7405,40.7904,29600.0
2005-01-19 15:20:00,65.31,65.32,65.13,65.18,12300.0,40.7779,40.7842,40.6655,40.6968,12300.0
2005-01-19 15:30:00,65.15,65.18,65.06,65.16,11900.0,40.678,40.6968,40.6218,40.6843,11900.0
2005-01-19 15:40:00,65.16,65.17,65.05,65.05,13400.0,40.6843,40.6905,40.6156,40.6156,13400.0
2005-01-19 15:50:00,65.14,65.14,65.01,65.09,33100.0,40.6718,40.6718,40.5906,40.6406,33100.0
2005-01-19 16:00:00,65.09,65.09,65.09,65.09,0.0,40.6406,40.6406,40.6406,40.6406,0.0
2005-01-19 16:10:00,65.0,65.06,65.0,65.06,3100.0,40.5844,40.6218,40.5844,40.6218,3100.0
2005-01-20 09:30:00,64.91,64.91,64.79,64.86,4500.0,40.5282,40.5282,40.4533,40.497,4500.0
2005-01-20 09:40:00,64.85,64.85,64.65,64.65,39300.0,40.4907,40.4907,40.3658,40.3658,39300.0
2005-01-20 09:50:00,64.65,64.65,64.6,64.6,4200.0,40.3658,40.3658,40.3346,40.3346,4200.0
2005-01-20 10:00:00,64.71,64.8,64.65,64.8,5700.0,40.4033,40.4595,40.3658,40.4595,5700.0
2005-01-20 10:10:00,64.81,64.92,64.8,64.87,18000.0,40.4657,40.5344,40.4595,40.5032,18000.0
2005-01-20 10:20:00,64.88,64.93,64.75,64.75,6400.0,40.5094,40.5407,40.4283,40.4283,6400.0
2005-01-20 10:30:00,64.76,64.76,64.67,64.69,17700.0,40.4345,40.4345,40.3783,40.3908,17700.0
2005-01-20 10:40:00,64.77,64.78,64.71,64.71,2900.0,40.4408,40.447,40.4033,40.4033,2900.0
2005-01-20 10:50:00,64.8,64.86,64.75,64.81,13300.0,40.4595,40.497,40.4283,40.4657,13300.0
2005-01-20 11:00:00,64.82,64.93,64.77,64.87,23200.0,40.472,40.5407,40.4408,40.5032,23200.0
2005-01-20 11:10:00,64.82,64.9,64.82,64.83,900.0,40.472,40.5219,40.472,40.4782,900.0
2005-01-20 11:20:00,64.88,64.88,64.78,64.78,28200.0,40.5094,40.5094,40.447,40.447,28200.0
2005-01-20 11:30:00,64.87,64.87,64.84,64.86,1100.0,40.5032,40.5032,40.4845,40.497,1100.0
2005-01-20 11:40:00,64.87,64.92,64.86,64.92,1600.0,40.5032,40.5344,40.497,40.5344,1600.0
2005-01-20 11:50:00,64.88,64.9,64.82,64.83,5300.0,40.5094,40.5219,40.472,40.4782,5300.0
2005-01-20 12:00:00,64.85,64.87,64.75,64.85,3100.0,40.4907,40.5032,40.4283,40.4907,3100.0
2005-01-20 12:10:00,64.77,64.83,64.76,64.82,4300.0,40.4408,40.4782,40.4345,40.472,4300.0
2005-01-20 12:20:00,64.81,64.81,64.74,64.74,8600.0,40.4657,40.4657,40.422,40.422,8600.0
2005-01-20 12:30:00,64.8,64.8,64.8,64.8,200.0,40.4595,40.4595,40.4595,40.4595,200.0
2005-01-20 12:40:00,64.71,64.8,64.71,64.8,4500.0,40.4033,40.4595,40.4033,40.4595,4500.0
2005-01-20 12:50:00,64.73,64.79,64.72,64.72,1300.0,40.4158,40.4533,40.4095,40.4095,1300.0
2005-01-20 13:00:00,64.79,64.79,64.73,64.73,6800.0,40.4533,40.4533,40.4158,40.4158,6800.0
2005-01-20 13:10:00,64.76,64.76,64.57,64.57,21500.0,40.4345,40.4345,40.3159,40.3159,21500.0
2005-01-20 13:20:00,64.56,64.65,64.56,64.65,1600.0,40.3096,40.3658,40.3096,40.3658,1600.0
2005-01-20 13:30:00,64.65,64.65,64.6,64.65,9600.0,40.3658,40.3658,40.3346,40.3658,9600.0
2005-01-20 13:40:00,64.71,64.71,64.68,64.68,3800.0,40.4033,40.4033,40.3846,40.3846,3800.0
2005-01-20 13:50:00,64.68,64.68,64.62,64.64,22100.0,40.3846,40.3846,40.3471,40.3596,22100.0
2005-01-20 14:00:00,64.7,64.73,64.67,64.73,3900.0,40.3971,40.4158,40.3783,40.4158,3900.0
2005-01-20 14:10:00,64.74,64.89,64.72,64.84,18200.0,40.422,40.5157,40.4095,40.4845,18200.0
2005-01-20 14:20:00,64.85,64.9,64.81,64.81,7400.0,40.4907,40.5219,40.4657,40.4657,7400.0
2005-01-20 14:30:00,64.75,64.87,64.73,64.73,7000.0,40.4283,40.5032,40.4158,40.4158,7000.0
2005-01-20 14:40:00,64.73,64.82,64.73,64.74,1000.0,40.4158,40.472,40.4158,40.422,1000.0
2005-01-20 14:50:00,64.83,64.92,64.75,64.8,10700.0,40.4782,40.5344,40.4283,40.4595,10700.0
2005-01-20 15:00:00,64.87,64.87,64.72,64.8,12300.0,40.5032,40.5032,40.4095,40.4595,12300.0
2005-01-20 15:10:00,64.8,64.85,64.73,64.83,18900.0,40.4595,40.4907,40.4158,40.4782,18900.0
2005-01-20 15:20:00,64.84,64.85,64.64,64.64,18700.0,40.4845,40.4907,40.3596,40.3596,18700.0
2005-01-20 15:30:00,64.7,64.79,64.67,64.76,11100.0,40.3971,40.4533,40.3783,40.4345,11100.0
2005-01-20 15:40:00,64.75,64.75,64.59,64.65,10900.0,40.4283,40.4283,40.3284,40.3658,10900.0
2005-01-20 15:50:00,64.64,64.65,64.57,64.64,38400.0,40.3596,40.3658,40.3159,40.3596,38400.0
2005-01-20 16:00:00,64.64,64.64,64.62,64.64,30000.0,40.3596,40.3596,40.3471,40.3596,30000.0
2005-01-20 16:10:00,64.64,64.64,64.64,64.64,0.0,40.3596,40.3596,40.3596,40.3596,0.0
2005-01-21 09:30:00,64.86,64.86,64.74,64.8,19500.0,40.497,40.497,40.422,40.4595,19500.0
2005-01-21 09:40:00,64.83,64.84,64.75,64.8,3000.0,40.4782,40.4845,40.4283,40.4595,3000.0
2005-01-21 09:50:00,64.8,64.8,64.7,64.77,10300.0,40.4595,40.4595,40.3971,40.4408,10300.0
2005-01-21 10:00:00,64.8,64.84,64.74,64.74,2400.0,40.4595,40.4845,40.422,40.422,2400.0
2005-01-21 10:10:00,64.78,64.78,64.7,64.7,1900.0,40.447,40.447,40.3971,40.3971,1900.0
2005-01-21 10:20:00,64.79,64.9,64.79,64.9,9600.0,40.4533,40.5219,40.4533,40.5219,9600.0
2005-01-21 10:30:00,64.9,64.93,64.8,64.88,7800.0,40.5219,40.5407,40.4595,40.5094,7800.0
2005-01-21 10:40:00,64.8,64.94,64.78,64.87,23600.0,40.4595,40.5469,40.447,40.5032,23600.0
2005-01-21 10:50:00,64.86,64.87,64.82,64.82,16600.0,40.497,40.5032,40.472,40.472,16600.0
2005-01-21 11:00:00,64.85,64.85,64.82,64.82,5400.0,40.4907,40.4907,40.472,40.472,5400.0
2005-01-21 11:10:00,64.86,64.87,64.79,64.87,28800.0,40.497,40.5032,40.4533,40.5032,28800.0
2005-01-21 11:20:00,64.84,64.92,64.83,64.86,9300.0,40.4845,40.5344,40.4782,40.497,9300.0
2005-01-21 11:30:00,64.92,64.92,64.82,64.85,14200.0,40.5344,40.5344,40.472,40.4907,14200.0
2005-01-21 11:40:00,64.86,64.86,64.78,64.78,17500.0,40.497,40.497,40.447,40.447,17500.0
2005-01-21 11:50:00,64.81,64.86,64.79,64.85,13200.0,40.4657,40.497,40.4533,40.4907,13200.0
2005-01-21 12:00:00,64.8,64.83,64.71,64.72,15900.0,40.4595,40.4782,40.4033,40.4095,15900.0
2005-01-21 12:10:00,64.73,64.82,64.73,64.82,4900.0,40.4158,40.472,40.4158,40.472,4900.0
2005-01-21 12:20:00,64.82,64.83,64.76,64.82,11900.0,40.472,40.4782,40.4345,40.472,11900.0
2005-01-21 12:30:00,64.81,64.83,64.75,64.76,12400.0,40.4657,40.4782,40.4283,40.4345,12400.0
2005-01-21 12:40:00,64.84,64.88,64.8,64.88,3500.0,40.4845,40.5094,40.4595,40.5094,3500.0
2005-01-21 12:50:00,64.84,64.85,64.79,64.84,1200.0,40.4845,40.4907,40.4533,40.4845,1200.0
2005-01-21 13:00:00,64.85,64.85,64.74,64.74,2500.0,40.4907,40.4907,40.422,40.422,2500.0
2005-01-21 13:10:00,64.76,64.82,64.73,64.73,6300.0,40.4345,40.472,40.4158,40.4158,6300.0
2005-01-21 13:20:00,64.73,64.8,64.7,64.75,4400.0,40.4158,40.4595,40.3971,40.4283,4400.0
2005-01-21 13:30:00,64.78,64.78,64.64,64.69,3500.0,40.447,40.447,40.3596,40.3908,3500.0
2005-01-21 13:40:00,64.69,64.72,64.57,64.57,2600.0,40.3908,40.4095,40.3159,40.3159,2600.0
2005-01-21 13:50:00,64.57,64.64,64.5,64.64,4100.0,40.3159,40.3596,40.2722,40.3596,4100.0
2005-01-21 14:00:00,64.57,64.66,64.57,64.66,5500.0,40.3159,40.3721,40.3159,40.3721,5500.0
2005-01-21 14:10:00,64.64,64.65,64.51,64.51,2700.0,40.3596,40.3658,40.2784,40.2784,2700.0
2005-01-21 14:20:00,64.58,64.68,64.53,64.68,6500.0,40.3221,40.3846,40.2909,40.3846,6500.0
2005-01-21 14:30:00,64.67,64.67,64.54,64.55,3500.0,40.3783,40.3783,40.2972,40.3034,3500.0
2005-01-21 14:40:00,64.54,64.6,64.5,64.5,7500.0,40.2972,40.3346,40.2722,40.2722,7500.0
2005-01-21 14:50:00,64.51,64.51,64.38,64.46,7800.0,40.2784,40.2784,40.1973,40.2472,7800.0
2005-01-21 15:00:00,64.41,64.48,64.41,64.48,15800.0,40.216,40.2597,40.216,40.2597,15800.0
2005-01-21 15:10:00,64.41,64.41,64.33,64.36,12200.0,40.216,40.216,40.166,40.1848,12200.0
2005-01-21 15:20:00,64.38,64.55,64.36,64.45,38100.0,40.1973,40.3034,40.1848,40.241,38100.0
2005-01-21 15:30:00,64.45,64.5,64.41,64.5,12200.0,40.241,40.2722,40.216,40.2722,12200.0
2005-01-21 15:40:00,64.45,64.45,64.36,64.42,14700.0,40.241,40.241,40.1848,40.2222,14700.0
2005-01-21 15:50:00,64.4,64.42,64.32,64.32,21800.0,40.2097,40.2222,40.1598,40.1598,21800.0
2005-01-21 16:00:00,64.38,64.43,64.38,64.43,4300.0,40.1973,40.2285,40.1973,40.2285,4300.0
2005-01-21 16:10:00,64.33,64.33,64.33,64.33,11200.0,40.166,40.166,40.166,40.166,11200.0
2005-01-24 09:30:00,64.57,64.6,64.55,64.6,33800.0,40.3159,40.3346,40.3034,40.3346,33800.0
2005-01-24 09:40:00,64.59,64.59,64.55,64.57,6200.0,40.3284,40.3284,40.3034,40.3159,6200.0
2005-01-24 09:50:00,64.43,64.51,64.42,64.46,50600.0,40.2285,40.2784,40.2222,40.2472,50600.0
2005-01-24 10:00:00,64.48,64.51,64.42,64.51,51300.0,40.2597,40.2784,40.2222,40.2784,51300.0
2005-01-24 10:10:00,64.38,64.62,64.38,64.61,7000.0,40.1973,40.3471,40.1973,40.3409,7000.0
2005-01-24 10:20:00,64.62,64.62,64.49,64.53,2000.0,40.3471,40.3471,40.2659,40.2909,2000.0
2005-01-24 10:30:00,64.55,64.69,64.55,64.62,4700.0,40.3034,40.3908,40.3034,40.3471,4700.0
2005-01-24 10:40:00,64.61,64.62,64.55,64.55,6300.0,40.3409,40.3471,40.3034,40.3034,6300.0
2005-01-24 10:50:00,64.61,64.61,64.42,64.46,4500.0,40.3409,40.3409,40.2222,40.2472,4500.0
2005-01-24 11:00:00,64.55,64.57,64.48,64.51,2500.0,40.3034,40.3159,40.2597,40.2784,2500.0
2005-01-24 11:10:00,64.54,64.63,64.47,64.63,2600.0,40.2972,40.3534,40.2535,40.3534,2600.0
2005-01-24 11:20:00,64.65,64.71,64.63,64.7,4500.0,40.3658,40.4033,40.3534,40.3971,4500.0
2005-01-24 11:30:00,64.61,64.74,64.61,64.63,25700.0,40.3409,40.422,40.3409,40.3534,25700.0
2005-01-24 11:40:00,64.62,64.65,64.57,64.65,4900.0,40.3471,40.3658,40.3159,40.3658,4900.0
2005-01-24 11:50:00,64.61,64.65,64.6,64.62,7400.0,40.3409,40.3658,40.3346,40.3471,7400.0
2005-01-24 12:00:00,64.66,64.73,64.66,64.69,1600.0,40.3721,40.4158,40.3721,40.3908,1600.0
2005-01-24 12:10:00,64.61,64.68,64.57,64.62,9500.0,40.3409,40.3846,40.3159,40.3471,9500.0
2005-01-24 12:20:00,64.57,64.62,64.57,64.62,6500.0,40.3159,40.3471,40.3159,40.3471,6500.0
2005-01-24 12:30:00,64.51,64.63,64.51,64.55,25900.0,40.2784,40.3534,40.2784,40.3034,25900.0
2005-01-24 12:40:00,64.58,64.67,64.58,64.67,2500.0,40.3221,40.3783,40.3221,40.3783,2500.0
2005-01-24 12:50:00,64.69,64.69,64.63,64.66,1100.0,40.3908,40.3908,40.3534,40.3721,1100.0
2005-01-24 13:00:00,64.73,64.75,64.68,64.73,14300.0,40.4158,40.4283,40.3846,40.4158,14300.0
2005-01-24 13:10:00,64.7,64.76,64.7,64.76,5500.0,40.3971,40.4345,40.3971,40.4345,5500.0
2005-01-24 13:20:00,64.76,64.8,64.71,64.76,8700.0,40.4345,40.4595,40.4033,40.4345,8700.0
2005-01-24 13:30:00,64.72,64.77,64.72,64.74,3700.0,40.4095,40.4408,40.4095,40.422,3700.0
2005-01-24 13:40:00,64.71,64.74,64.66,64.66,5400.0,40.4033,40.422,40.3721,40.3721,5400.0
2005-01-24 13:50:00,64.66,64.68,64.61,64.62,13100.0,40.3721,40.3846,40.3409,40.3471,13100.0
2005-01-24 14:00:00,64.62,64.69,64.57,64.62,9700.0,40.3471,40.3908,40.3159,40.3471,9700.0
2005-01-24 14:10:00,64.59,64.6,64.59,64.6,2300.0,40.3284,40.3346,40.3284,40.3346,2300.0
2005-01-24 14:20:00,64.6,64.62,64.54,64.57,13100.0,40.3346,40.3471,40.2972,40.3159,13100.0
2005-01-24 14:30:00,64.53,64.53,64.47,64.47,7700.0,40.2909,40.2909,40.2535,40.2535,7700.0
2005-01-24 14:40:00,64.55,64.57,64.46,64.49,8500.0,40.3034,40.3159,40.2472,40.2659,8500.0
2005-01-24 14:50:00,64.45,64.52,64.4,64.4,5000.0,40.241,40.2847,40.2097,40.2097,5000.0
2005-01-24 15:00:00,64.46,64.46,64.38,64.43,33000.0,40.2472,40.2472,40.1973,40.2285,33000.0
2005-01-24 15:10:00,64.44,64.5,64.44,64.49,80400.0,40.2347,40.2722,40.2347,40.2659,80400.0
2005-01-24 15:20:00,64.48,64.49,64.38,64.39,20000.0,40.2597,40.2659,40.1973,40.2035,20000.0
2005-01-24 15:30:00,64.49,64.49,64.36,64.36,11900.0,40.2659,40.2659,40.1848,40.1848,11900.0
2005-01-24 15:40:00,64.43,64.43,64.27,64.27,6400.0,40.2285,40.2285,40.1286,40.1286,6400.0
2005-01-24 15:50:00,64.33,64.35,64.26,64.33,13900.0,40.166,40.1785,40.1223,40.166,13900.0
2005-01-24 16:00:00,64.26,64.28,64.26,64.28,4300.0,40.1223,40.1348,40.1223,40.1348,4300.0
2005-01-24 16:10:00,64.28,64.28,64.28,64.28,0.0,40.1348,40.1348,40.1348,40.1348,0.0
2005-01-25 09:30:00,64.43,64.69,64.43,64.69,23000.0,40.2285,40.3908,40.2285,40.3908,23000.0
2005-01-25 09:40:00,64.62,64.75,64.62,64.66,101900.0,40.3471,40.4283,40.3471,40.3721,101900.0
2005-01-25 09:50:00,64.73,64.73,64.61,64.61,8100.0,40.4158,40.4158,40.3409,40.3409,8100.0
2005-01-25 10:00:00,64.7,64.75,64.56,64.64,38400.0,40.3971,40.4283,40.3096,40.3596,38400.0
2005-01-25 10:10:00,64.64,64.67,64.55,64.67,27500.0,40.3596,40.3783,40.3034,40.3783,27500.0
2005-01-25 10:20:00,64.6,64.68,64.59,64.68,9200.0,40.3346,40.3846,40.3284,40.3846,9200.0
2005-01-25 10:30:00,64.68,64.71,64.68,64.71,1900.0,40.3846,40.4033,40.3846,40.4033,1900.0
2005-01-25 10:40:00,64.7,64.7,64.58,64.58,6800.0,40.3971,40.3971,40.3221,40.3221,6800.0
2005-01-25 10:50:00,64.65,64.65,64.55,64.55,3900.0,40.3658,40.3658,40.3034,40.3034,3900.0
2005-01-25 11:00:00,64.57,64.68,64.55,64.68,3000.0,40.3159,40.3846,40.3034,40.3846,3000.0
2005-01-25 11:10:00,64.67,64.67,64.55,64.62,8400.0,40.3783,40.3783,40.3034,40.3471,8400.0
2005-01-25 11:20:00,64.55,64.66,64.55,64.66,2200.0,40.3034,40.3721,40.3034,40.3721,2200.0
2005-01-25 11:30:00,64.66,64.66,64.55,64.62,12200.0,40.3721,40.3721,40.3034,40.3471,12200.0
2005-01-25 11:40:00,64.61,64.61,64.51,64.56,27400.0,40.3409,40.3409,40.2784,40.3096,27400.0
2005-01-25 11:50:00,64.58,64.62,64.53,64.56,7400.0,40.3221,40.3471,40.2909,40.3096,7400.0
2005-01-25 12:00:00,64.58,64.58,64.52,64.54,400.0,40.3221,40.3221,40.2847,40.2972,400.0
2005-01-25 12:10:00,64.52,64.52,64.51,64.51,1900.0,40.2847,40.2847,40.2784,40.2784,1900.0
2005-01-25 12:20:00,64.52,64.59,64.52,64.57,22400.0,40.2847,40.3284,40.2847,40.3159,22400.0
2005-01-25 12:30:00,64.52,64.6,64.52,64.59,3400.0,40.2847,40.3346,40.2847,40.3284,3400.0
2005-01-25 12:40:00,64.59,64.61,64.56,64.57,6200.0,40.3284,40.3409,40.3096,40.3159,6200.0
2005-01-25 12:50:00,64.58,64.59,64.52,64.52,11400.0,40.3221,40.3284,40.2847,40.2847,11400.0
2005-01-25 13:00:00,64.54,64.61,64.54,64.61,5200.0,40.2972,40.3409,40.2972,40.3409,5200.0
2005-01-25 13:10:00,64.66,64.67,64.61,64.62,2800.0,40.3721,40.3783,40.3409,40.3471,2800.0
2005-01-25 13:20:00,64.67,64.69,64.63,64.67,7800.0,40.3783,40.3908,40.3534,40.3783,7800.0
2005-01-25 13:30:00,64.67,64.68,64.59,64.61,19900.0,40.3783,40.3846,40.3284,40.3409,19900.0
2005-01-25 13:40:00,64.6,64.63,64.57,64.62,2300.0,40.3346,40.3534,40.3159,40.3471,2300.0
2005-01-25 13:50:00,64.62,64.64,64.59,64.6,2800.0,40.3471,40.3596,40.3284,40.3346,2800.0
2005-01-25 14:00:00,64.6,64.61,64.54,64.54,4700.0,40.3346,40.3409,40.2972,40.2972,4700.0
2005-01-25 14:10:00,64.53,64.59,64.52,64.53,24600.0,40.2909,40.3284,40.2847,40.2909,24600.0
2005-01-25 14:20:00,64.55,64.55,64.47,64.47,5200.0,40.3034,40.3034,40.2535,40.2535,5200.0
2005-01-25 14:30:00,64.49,64.49,64.45,64.45,2100.0,40.2659,40.2659,40.241,40.241,2100.0
2005-01-25 14:40:00,64.44,64.53,64.44,64.52,9600.0,40.2347,40.2909,40.2347,40.2847,9600.0
2005-01-25 14:50:00,64.52,64.53,64.48,64.5,8100.0,40.2847,40.2909,40.2597,40.2722,8100.0
2005-01-25 15:00:00,64.53,64.55,64.48,64.51,4100.0,40.2909,40.3034,40.2597,40.2784,4100.0
2005-01-25 15:10:00,64.53,64.53,64.4,64.42,27200.0,40.2909,40.2909,40.2097,40.2222,27200.0
2005-01-25 15:20:00,64.42,64.43,64.39,64.39,4400.0,40.2222,40.2285,40.2035,40.2035,4400.0
2005-01-25 15:30:00,64.42,64.45,64.37,64.38,8200.0,40.2222,40.241,40.191,40.1973,8200.0
2005-01-25 15:40:00,64.37,64.39,64.29,64.39,13000.0,40.191,40.2035,40.1411,40.2035,13000.0
2005-01-25 15:50:00,64.35,64.4,64.32,64.4,6300.0,40.1785,40.2097,40.1598,40.2097,6300.0
2005-01-25 16:00:00,64.4,64.46,64.4,64.46,11200.0,40.2097,40.2472,40.2097,40.2472,11200.0
2005-01-25 16:10:00,64.36,64.36,64.36,64.36,14000.0,40.1848,40.1848,40.1848,40.1848,14000.0
2005-01-26 09:30:00,64.62,64.62,64.56,64.56,21100.0,40.3471,40.3471,40.3096,40.3096,21100.0
2005-01-26 09:40:00,64.54,64.6,64.53,64.57,11500.0,40.2972,40.3346,40.2909,40.3159,11500.0
2005-01-26 09:50:00,64.56,64.59,64.53,64.59,3100.0,40.3096,40.3284,40.2909,40.3284,3100.0
2005-01-26 10:00:00,64.54,64.67,64.54,64.67,11500.0,40.2972,40.3783,40.2972,40.3783,11500.0
2005-01-26 10:10:00,64.64,64.64,64.61,64.61,600.0,40.3596,40.3596,40.3409,40.3409,600.0
2005-01-26 10:20:00,64.65,64.65,64.6,64.6,4700.0,40.3658,40.3658,40.3346,40.3346,4700.0
2005-01-26 10:30:00,64.59,64.61,64.5,64.61,13500.0,40.3284,40.3409,40.2722,40.3409,13500.0
2005-01-26 10:40:00,64.58,64.62,64.56,64.61,5600.0,40.3221,40.3471,40.3096,40.3409,5600.0
2005-01-26 10:50:00,64.61,64.68,64.6,64.68,4100.0,40.3409,40.3846,40.3346,40.3846,4100.0
2005-01-26 11:00:00,64.64,64.69,64.59,64.6,10000.0,40.3596,40.3908,40.3284,40.3346,10000.0
2005-01-26 11:10:00,64.59,64.61,64.55,64.55,12000.0,40.3284,40.3409,40.3034,40.3034,12000.0
2005-01-26 11:20:00,64.58,64.58,64.46,64.46,1500.0,40.3221,40.3221,40.2472,40.2472,1500.0
2005-01-26 11:30:00,64.52,64.52,64.45,64.45,1600.0,40.2847,40.2847,40.241,40.241,1600.0
2005-01-26 11:40:00,64.44,64.49,64.43,64.46,2500.0,40.2347,40.2659,40.2285,40.2472,2500.0
2005-01-26 11:50:00,64.45,64.48,64.4,64.46,40300.0,40.241,40.2597,40.2097,40.2472,40300.0
2005-01-26 12:00:00,64.44,64.44,64.44,64.44,300.0,40.2347,40.2347,40.2347,40.2347,300.0
2005-01-26 12:10:00,64.46,64.51,64.45,64.45,13900.0,40.2472,40.2784,40.241,40.241,13900.0
2005-01-26 12:20:00,64.49,64.49,64.41,64.46,3100.0,40.2659,40.2659,40.216,40.2472,3100.0
2005-01-26 12:30:00,64.41,64.48,64.41,64.48,3400.0,40.216,40.2597,40.216,40.2597,3400.0
2005-01-26 12:40:00,64.47,64.5,64.45,64.5,2700.0,40.2535,40.2722,40.241,40.2722,2700.0
2005-01-26 12:50:00,64.48,64.48,64.41,64.45,38800.0,40.2597,40.2597,40.216,40.241,38800.0
2005-01-26 13:00:00,64.42,64.56,64.42,64.49,15100.0,40.2222,40.3096,40.2222,40.2659,15100.0
2005-01-26 13:10:00,64.54,64.57,64.5,64.57,6800.0,40.2972,40.3159,40.2722,40.3159,6800.0
2005-01-26 13:20:00,64.56,64.57,64.52,64.57,39300.0,40.3096,40.3159,40.2847,40.3159,39300.0
2005-01-26 13:30:00,64.55,64.59,64.51,64.59,1100.0,40.3034,40.3284,40.2784,40.3284,1100.0
2005-01-26 13:40:00,64.61,64.62,64.6,64.6,8600.0,40.3409,40.3471,40.3346,40.3346,8600.0
2005-01-26 13:50:00,64.62,64.67,64.61,64.62,1700.0,40.3471,40.3783,40.3409,40.3471,1700.0
2005-01-26 14:00:00,64.67,64.72,64.65,64.7,13300.0,40.3783,40.4095,40.3658,40.3971,13300.0
2005-01-26 14:10:00,64.66,64.7,64.62,64.68,7900.0,40.3721,40.3971,40.3471,40.3846,7900.0
2005-01-26 14:20:00,64.59,64.71,64.59,64.71,9800.0,40.3284,40.4033,40.3284,40.4033,9800.0
2005-01-26 14:30:00,64.69,64.69,64.62,64.68,8600.0,40.3908,40.3908,40.3471,40.3846,8600.0
2005-01-26 14:40:00,64.68,64.69,64.66,64.67,1900.0,40.3846,40.3908,40.3721,40.3783,1900.0
2005-01-26 14:50:00,64.66,64.69,64.63,64.63,1700.0,40.3721,40.3908,40.3534,40.3534,1700.0
2005-01-26 15:00:00,64.69,64.71,64.61,64.66,2700.0,40.3908,40.4033,40.3409,40.3721,2700.0
2005-01-26 15:10:00,64.67,64.67,64.56,64.65,32600.0,40.3783,40.3783,40.3096,40.3658,32600.0
2005-01-26 15:20:00,64.67,64.74,64.65,64.72,11900.0,40.3783,40.422,40.3658,40.4095,11900.0
2005-01-26 15:30:00,64.68,64.73,64.67,64.73,15200.0,40.3846,40.4158,40.3783,40.4158,15200.0
2005-01-26 15:40:00,64.73,64.76,64.69,64.76,19300.0,40.4158,40.4345,40.3908,40.4345,19300.0
2005-01-26 15:50:00,64.71,64.75,64.65,64.68,25300.0,40.4033,40.4283,40.3658,40.3846,25300.0
2005-01-26 16:00:00,64.7,64.7,64.7,64.7,200.0,40.3971,40.3971,40.3971,40.3971,200.0
2005-01-26 16:10:00,64.68,64.68,64.66,64.66,14300.0,40.3846,40.3846,40.3721,40.3721,14300.0
2005-01-27 09:30:00,64.65,64.65,64.54,64.57,17500.0,40.3658,40.3658,40.2972,40.3159,17500.0
2005-01-27 09:40:00,64.61,64.61,64.56,64.6,7600.0,40.3409,40.3409,40.3096,40.3346,7600.0
2005-01-27 09:50:00,64.63,64.69,64.63,64.69,3400.0,40.3534,40.3908,40.3534,40.3908,3400.0
2005-01-27 10:00:00,64.75,64.77,64.74,64.77,2900.0,40.4283,40.4408,40.422,40.4408,2900.0
2005-01-27 10:10:00,64.74,64.74,64.61,64.64,26000.0,40.422,40.422,40.3409,40.3596,26000.0
2005-01-27 10:20:00,64.68,64.68,64.63,64.63,400.0,40.3846,40.3846,40.3534,40.3534,400.0
2005-01-27 10:30:00,64.65,64.71,64.65,64.7,3900.0,40.3658,40.4033,40.3658,40.3971,3900.0
2005-01-27 10:40:00,64.7,64.8,64.7,64.78,10900.0,40.3971,40.4595,40.3971,40.447,10900.0
2005-01-27 10:50:00,64.78,64.87,64.78,64.87,3400.0,40.447,40.5032,40.447,40.5032,3400.0
2005-01-27 11:00:00,64.83,64.9,64.82,64.9,4500.0,40.4782,40.5219,40.472,40.5219,4500.0
2005-01-27 11:10:00,64.92,64.92,64.84,64.89,7800.0,40.5344,40.5344,40.4845,40.5157,7800.0
2005-01-27 11:20:00,64.88,64.88,64.84,64.84,4300.0,40.5094,40.5094,40.4845,40.4845,4300.0
2005-01-27 11:30:00,64.85,64.9,64.8,64.9,1600.0,40.4907,40.5219,40.4595,40.5219,1600.0
2005-01-27 11:40:00,64.9,64.92,64.84,64.84,4700.0,40.5219,40.5344,40.4845,40.4845,4700.0
2005-01-27 11:50:00,64.88,64.91,64.85,64.91,1900.0,40.5094,40.5282,40.4907,40.5282,1900.0
2005-01-27 12:00:00,64.87,64.88,64.82,64.87,2100.0,40.5032,40.5094,40.472,40.5032,2100.0
2005-01-27 12:10:00,64.87,64.87,64.8,64.8,19700.0,40.5032,40.5032,40.4595,40.4595,19700.0
2005-01-27 12:20:00,64.8,64.8,64.77,64.8,103200.0,40.4595,40.4595,40.4408,40.4595,103200.0
2005-01-27 12:30:00,64.8,64.8,64.75,64.8,29100.0,40.4595,40.4595,40.4283,40.4595,29100.0
2005-01-27 12:40:00,64.78,64.84,64.78,64.84,3700.0,40.447,40.4845,40.447,40.4845,3700.0
2005-01-27 12:50:00,64.77,64.84,64.76,64.82,4900.0,40.4408,40.4845,40.4345,40.472,4900.0
2005-01-27 13:00:00,64.76,64.76,64.7,64.7,700.0,40.4345,40.4345,40.3971,40.3971,700.0
2005-01-27 13:10:00,64.67,64.73,64.67,64.71,800.0,40.3783,40.4158,40.3783,40.4033,800.0
2005-01-27 13:20:00,64.73,64.73,64.69,64.73,600.0,40.4158,40.4158,40.3908,40.4158,600.0
2005-01-27 13:30:00,64.67,64.67,64.6,64.65,4900.0,40.3783,40.3783,40.3346,40.3658,4900.0
2005-01-27 13:40:00,64.61,64.63,64.54,64.54,700.0,40.3409,40.3534,40.2972,40.2972,700.0
2005-01-27 13:50:00,64.5,64.56,64.5,64.56,600.0,40.2722,40.3096,40.2722,40.3096,600.0
2005-01-27 14:00:00,64.52,64.57,64.52,64.57,300.0,40.2847,40.3159,40.2847,40.3159,300.0
2005-01-27 14:10:00,64.58,64.6,64.55,64.56,900.0,40.3221,40.3346,40.3034,40.3096,900.0
2005-01-27 14:20:00,64.59,64.62,64.56,64.62,1300.0,40.3284,40.3471,40.3096,40.3471,1300.0
2005-01-27 14:30:00,64.58,64.6,64.56,64.56,5500.0,40.3221,40.3346,40.3096,40.3096,5500.0
2005-01-27 14:40:00,64.63,64.63,64.56,64.59,12900.0,40.3534,40.3534,40.3096,40.3284,12900.0
2005-01-27 14:50:00,64.6,64.6,64.51,64.55,14800.0,40.3346,40.3346,40.2784,40.3034,14800.0
2005-01-27 15:00:00,64.56,64.64,64.5,64.5,7900.0,40.3096,40.3596,40.2722,40.2722,7900.0
2005-01-27 15:10:00,64.5,64.64,64.45,64.63,8700.0,40.2722,40.3596,40.241,40.3534,8700.0
2005-01-27 15:20:00,64.61,64.69,64.61,64.69,10200.0,40.3409,40.3908,40.3409,40.3908,10200.0
2005-01-27 15:30:00,64.69,64.77,64.63,64.73,11400.0,40.3908,40.4408,40.3534,40.4158,11400.0
2005-01-27 15:40:00,64.73,64.73,64.68,64.73,1000.0,40.4158,40.4158,40.3846,40.4158,1000.0
2005-01-27 15:50:00,64.73,64.74,64.67,64.73,20300.0,40.4158,40.422,40.3783,40.4158,20300.0
2005-01-27 16:00:00,64.74,64.74,64.74,64.74,45000.0,40.422,40.422,40.422,40.422,45000.0
2005-01-27 16:10:00,64.68,64.68,64.67,64.67,14500.0,40.3846,40.3846,40.3783,40.3783,14500.0
2005-01-28 09:30:00,64.73,64.73,64.64,64.64,22800.0,40.4158,40.4158,40.3596,40.3596,22800.0
2005-01-28 09:40:00,64.64,64.7,64.56,64.68,9200.0,40.3596,40.3971,40.3096,40.3846,9200.0
2005-01-28 09:50:00,64.63,64.7,64.6,64.67,8100.0,40.3534,40.3971,40.3346,40.3783,8100.0
2005-01-28 10:00:00,64.65,64.65,64.53,64.53,3900.0,40.3658,40.3658,40.2909,40.2909,3900.0
2005-01-28 10:10:00,64.6,64.6,64.53,64.53,8300.0,40.3346,40.3346,40.2909,40.2909,8300.0
2005-01-28 10:20:00,64.58,64.66,64.58,64.61,3400.0,40.3221,40.3721,40.3221,40.3409,3400.0
2005-01-28 10:30:00,64.6,64.66,64.59,64.61,13400.0,40.3346,40.3721,40.3284,40.3409,13400.0
2005-01-28 10:40:00,64.63,64.7,64.63,64.66,3200.0,40.3534,40.3971,40.3534,40.3721,3200.0
2005-01-28 10:50:00,64.62,64.62,64.53,64.53,7300.0,40.3471,40.3471,40.2909,40.2909,7300.0
2005-01-28 11:00:00,64.57,64.61,64.57,64.61,5100.0,40.3159,40.3409,40.3159,40.3409,5100.0
2005-01-28 11:10:00,64.34,64.34,64.34,64.34,100.0,40.1723,40.1723,40.1723,40.1723,100.0
2005-01-28 11:20:00,64.3,64.33,64.3,64.3,2300.0,40.1473,40.166,40.1473,40.1473,2300.0
2005-01-28 11:30:00,64.31,64.37,64.29,64.37,8100.0,40.1536,40.191,40.1411,40.191,8100.0
2005-01-28 11:40:00,64.37,64.38,64.28,64.38,10600.0,40.191,40.1973,40.1348,40.1973,10600.0
2005-01-28 11:50:00,64.38,64.41,64.33,64.41,23500.0,40.1973,40.216,40.166,40.216,23500.0
2005-01-28 12:00:00,64.4,64.42,64.39,64.42,2800.0,40.2097,40.2222,40.2035,40.2222,2800.0
2005-01-28 12:10:00,64.43,64.43,64.35,64.35,300.0,40.2285,40.2285,40.1785,40.1785,300.0
2005-01-28 12:20:00,64.35,64.41,64.34,64.38,3800.0,40.1785,40.216,40.1723,40.1973,3800.0
2005-01-28 12:30:00,64.4,64.4,64.34,64.34,1200.0,40.2097,40.2097,40.1723,40.1723,1200.0
2005-01-28 12:40:00,64.37,64.37,64.31,64.36,3700.0,40.191,40.191,40.1536,40.1848,3700.0
2005-01-28 12:50:00,64.39,64.39,64.39,64.39,7100.0,40.2035,40.2035,40.2035,40.2035,7100.0
2005-01-28 13:00:00,64.35,64.35,64.27,64.34,9500.0,40.1785,40.1785,40.1286,40.1723,9500.0
2005-01-28 13:10:00,64.4,64.42,64.34,64.42,500.0,40.2097,40.2222,40.1723,40.2222,500.0
2005-01-28 13:20:00,64.4,64.42,64.35,64.4,2600.0,40.2097,40.2222,40.1785,40.2097,2600.0
2005-01-28 13:30:00,64.4,64.43,64.37,64.37,6500.0,40.2097,40.2285,40.191,40.191,6500.0
2005-01-28 13:40:00,64.35,64.41,64.35,64.35,1000.0,40.1785,40.216,40.1785,40.1785,1000.0
2005-01-28 13:50:00,64.44,64.44,64.39,64.4,1300.0,40.2347,40.2347,40.2035,40.2097,1300.0
2005-01-28 14:00:00,64.33,64.39,64.33,64.36,17300.0,40.166,40.2035,40.166,40.1848,17300.0
2005-01-28 14:10:00,64.3,64.38,64.29,64.38,18000.0,40.1473,40.1973,40.1411,40.1973,18000.0
2005-01-28 14:20:00,64.37,64.44,64.31,64.44,10700.0,40.191,40.2347,40.1536,40.2347,10700.0
2005-01-28 14:30:00,64.44,64.44,64.38,64.42,21700.0,40.2347,40.2347,40.1973,40.2222,21700.0
2005-01-28 14:40:00,64.43,64.45,64.37,64.42,3500.0,40.2285,40.241,40.191,40.2222,3500.0
2005-01-28 14:50:00,64.35,64.41,64.32,64.41,2300.0,40.1785,40.216,40.1598,40.216,2300.0
2005-01-28 15:00:00,64.4,64.44,64.37,64.37,16800.0,40.2097,40.2347,40.191,40.191,16800.0
2005-01-28 15:10:00,64.45,64.46,64.36,64.36,14200.0,40.241,40.2472,40.1848,40.1848,14200.0
2005-01-28 15:20:00,64.41,64.43,64.37,64.37,6100.0,40.216,40.2285,40.191,40.191,6100.0
2005-01-28 15:30:00,64.37,64.39,64.33,64.39,8600.0,40.191,40.2035,40.166,40.2035,8600.0
2005-01-28 15:40:00,64.42,64.56,64.42,64.53,15100.0,40.2222,40.3096,40.2222,40.2909,15100.0
2005-01-28 15:50:00,64.58,64.58,64.48,64.57,7200.0,40.3221,40.3221,40.2597,40.3159,7200.0
2005-01-28 16:00:00,64.52,64.52,64.52,64.52,200.0,40.2847,40.2847,40.2847,40.2847,200.0
2005-01-28 16:10:00,64.52,64.52,64.52,64.52,0.0,40.2847,40.2847,40.2847,40.2847,0.0
2005-01-31 09:30:00,65.01,65.01,64.98,64.98,24600.0,40.5906,40.5906,40.5719,40.5719,24600.0
2005-01-31 09:40:00,65.01,65.02,64.93,64.94,17800.0,40.5906,40.5969,40.5407,40.5469,17800.0
2005-01-31 09:50:00,64.98,65.04,64.97,65.03,70800.0,40.5719,40.6093,40.5656,40.6031,70800.0
2005-01-31 10:00:00,65.02,65.04,65.0,65.01,7000.0,40.5969,40.6093,40.5844,40.5906,7000.0
2005-01-31 10:10:00,65.0,65.0,64.93,64.94,22500.0,40.5844,40.5844,40.5407,40.5469,22500.0
2005-01-31 10:20:00,64.92,64.98,64.91,64.98,5900.0,40.5344,40.5719,40.5282,40.5719,5900.0
2005-01-31 10:30:00,64.96,65.0,64.96,65.0,7200.0,40.5594,40.5844,40.5594,40.5844,7200.0
2005-01-31 10:40:00,64.97,65.0,64.93,64.95,5600.0,40.5656,40.5844,40.5407,40.5532,5600.0
2005-01-31 10:50:00,64.95,65.01,64.91,64.94,39600.0,40.5532,40.5906,40.5282,40.5469,39600.0
2005-01-31 11:00:00,64.94,64.98,64.91,64.96,38600.0,40.5469,40.5719,40.5282,40.5594,38600.0
2005-01-31 11:10:00,64.97,64.99,64.94,64.99,8100.0,40.5656,40.5781,40.5469,40.5781,8100.0
2005-01-31 11:20:00,65.04,65.05,65.0,65.04,7400.0,40.6093,40.6156,40.5844,40.6093,7400.0
2005-01-31 11:30:00,65.0,65.05,64.97,65.05,8300.0,40.5844,40.6156,40.5656,40.6156,8300.0
2005-01-31 11:40:00,65.04,65.06,65.0,65.02,15700.0,40.6093,40.6218,40.5844,40.5969,15700.0
2005-01-31 11:50:00,65.0,65.05,65.0,65.01,26900.0,40.5844,40.6156,40.5844,40.5906,26900.0
2005-01-31 12:00:00,65.05,65.06,65.0,65.03,7100.0,40.6156,40.6218,40.5844,40.6031,7100.0
2005-01-31 12:10:00,65.02,65.04,64.95,65.0,4700.0,40.5969,40.6093,40.5532,40.5844,4700.0
2005-01-31 12:20:00,65.0,65.2,65.0,65.18,22200.0,40.5844,40.7092,40.5844,40.6968,22200.0
2005-01-31 12:30:00,65.16,65.17,65.1,65.1,18500.0,40.6843,40.6905,40.6468,40.6468,18500.0
2005-01-31 12:40:00,65.1,65.13,65.06,65.06,14800.0,40.6468,40.6655,40.6218,40.6218,14800.0
2005-01-31 12:50:00,65.08,65.12,65.05,65.1,5900.0,40.6343,40.6593,40.6156,40.6468,5900.0
2005-01-31 13:00:00,65.1,65.13,65.06,65.13,15100.0,40.6468,40.6655,40.6218,40.6655,15100.0
2005-01-31 13:10:00,65.09,65.12,65.06,65.09,7500.0,40.6406,40.6593,40.6218,40.6406,7500.0
2005-01-31 13:20:00,65.05,65.11,65.05,65.09,5600.0,40.6156,40.6531,40.6156,40.6406,5600.0
2005-01-31 13:30:00,65.1,65.1,65.04,65.05,6400.0,40.6468,40.6468,40.6093,40.6156,6400.0
2005-01-31 13:40:00,65.09,65.1,65.05,65.1,3800.0,40.6406,40.6468,40.6156,40.6468,3800.0
2005-01-31 13:50:00,65.04,65.1,64.99,65.07,72100.0,40.6093,40.6468,40.5781,40.6281,72100.0
2005-01-31 14:00:00,65.06,65.09,65.02,65.04,6100.0,40.6218,40.6406,40.5969,40.6093,6100.0
2005-01-31 14:10:00,65.08,65.16,65.08,65.09,8400.0,40.6343,40.6843,40.6343,40.6406,8400.0
2005-01-31 14:20:00,65.1,65.11,65.09,65.09,7400.0,40.6468,40.6531,40.6406,40.6406,7400.0
2005-01-31 14:30:00,65.05,65.18,65.05,65.17,12100.0,40.6156,40.6968,40.6156,40.6905,12100.0
2005-01-31 14:40:00,65.13,65.21,65.13,65.18,31500.0,40.6655,40.7155,40.6655,40.6968,31500.0
2005-01-31 14:50:00,65.18,65.2,65.14,65.2,9000.0,40.6968,40.7092,40.6718,40.7092,9000.0
2005-01-31 15:00:00,65.13,65.18,65.05,65.05,4200.0,40.6655,40.6968,40.6156,40.6156,4200.0
2005-01-31 15:10:00,65.05,65.09,65.03,65.09,6800.0,40.6156,40.6406,40.6031,40.6406,6800.0
2005-01-31 15:20:00,64.99,65.03,64.95,65.03,18900.0,40.5781,40.6031,40.5532,40.6031,18900.0
2005-01-31 15:30:00,64.99,65.1,64.97,65.1,30400.0,40.5781,40.6468,40.5656,40.6468,30400.0
2005-01-31 15:40:00,65.07,65.15,65.05,65.14,29300.0,40.6281,40.678,40.6156,40.6718,29300.0
2005-01-31 15:50:00,65.11,65.23,65.09,65.15,43500.0,40.6531,40.728,40.6406,40.678,43500.0
2005-01-31 16:00:00,65.13,65.21,65.13,65.21,52000.0,40.6655,40.7155,40.6655,40.7155,52000.0
2005-01-31 16:10:00,65.21,65.21,65.21,65.21,0.0,40.7155,40.7155,40.7155,40.7155,0.0
2005-02-01 09:30:00,65.33,65.4,65.25,65.35,86600.0,40.7904,40.8341,40.7405,40.8029,86600.0
2005-02-01 09:40:00,65.36,65.36,65.3,65.3,28100.0,40.8091,40.8091,40.7717,40.7717,28100.0
2005-02-01 09:50:00,65.31,65.35,65.3,65.33,10100.0,40.7779,40.8029,40.7717,40.7904,10100.0
2005-02-01 10:00:00,65.32,65.33,65.3,65.33,18200.0,40.7842,40.7904,40.7717,40.7904,18200.0
2005-02-01 10:10:00,65.33,65.35,65.3,65.35,4900.0,40.7904,40.8029,40.7717,40.8029,4900.0
2005-02-01 10:20:00,65.34,65.37,65.29,65.37,6700.0,40.7967,40.8154,40.7654,40.8154,6700.0
2005-02-01 10:30:00,65.37,65.4,65.33,65.4,2100.0,40.8154,40.8341,40.7904,40.8341,2100.0
2005-02-01 10:40:00,65.41,65.43,65.39,65.43,3400.0,40.8404,40.8529,40.8279,40.8529,3400.0
2005-02-01 10:50:00,65.44,65.45,65.39,65.43,5100.0,40.8591,40.8653,40.8279,40.8529,5100.0
2005-02-01 11:00:00,65.45,65.49,65.43,65.46,3000.0,40.8653,40.8903,40.8529,40.8716,3000.0
2005-02-01 11:10:00,65.48,65.53,65.48,65.51,9300.0,40.8841,40.9153,40.8841,40.9028,9300.0
2005-02-01 11:20:00,65.5,65.52,65.49,65.51,9900.0,40.8966,40.909,40.8903,40.9028,9900.0
2005-02-01 11:30:00,65.48,65.55,65.46,65.53,10000.0,40.8841,40.9278,40.8716,40.9153,10000.0
2005-02-01 11:40:00,65.54,65.64,65.54,65.6,5300.0,40.9215,40.984,40.9215,40.959,5300.0
2005-02-01 11:50:00,65.65,65.65,65.6,65.63,8800.0,40.9902,40.9902,40.959,40.9777,8800.0
2005-02-01 12:00:00,65.6,65.68,65.6,65.67,26100.0,40.959,41.0089,40.959,41.0027,26100.0
2005-02-01 12:10:00,65.72,65.72,65.64,65.64,4900.0,41.0339,41.0339,40.984,40.984,4900.0
2005-02-01 12:20:00,65.67,65.71,65.66,65.66,600.0,41.0027,41.0277,40.9965,40.9965,600.0
2005-02-01 12:30:00,65.67,65.69,65.65,65.67,4200.0,41.0027,41.0152,40.9902,41.0027,4200.0
2005-02-01 12:40:00,65.68,65.69,65.63,65.67,11200.0,41.0089,41.0152,40.9777,41.0027,11200.0
2005-02-01 12:50:00,65.68,65.69,65.64,65.64,40700.0,41.0089,41.0152,40.984,40.984,40700.0
2005-02-01 13:00:00,65.68,65.68,65.62,65.67,10400.0,41.0089,41.0089,40.9715,41.0027,10400.0
2005-02-01 13:10:00,65.64,65.65,65.63,65.63,3300.0,40.984,40.9902,40.9777,40.9777,3300.0
2005-02-01 13:20:00,65.61,65.68,65.61,65.68,9400.0,40.9652,41.0089,40.9652,41.0089,9400.0
2005-02-01 13:30:00,65.67,65.68,65.62,65.67,17900.0,41.0027,41.0089,40.9715,41.0027,17900.0
2005-02-01 13:40:00,65.61,65.67,65.61,65.64,11400.0,40.9652,41.0027,40.9652,40.984,11400.0
2005-02-01 13:50:00,65.66,65.7,65.63,65.7,2800.0,40.9965,41.0214,40.9777,41.0214,2800.0
2005-02-01 14:00:00,65.68,65.73,65.67,65.73,2200.0,41.0089,41.0402,41.0027,41.0402,2200.0
2005-02-01 14:10:00,65.74,65.81,65.72,65.79,4700.0,41.0464,41.0901,41.0339,41.0776,4700.0
2005-02-01 14:20:00,65.73,65.79,65.73,65.74,2800.0,41.0402,41.0776,41.0402,41.0464,2800.0
2005-02-01 14:30:00,65.75,65.81,65.75,65.81,1300.0,41.0527,41.0901,41.0527,41.0901,1300.0
2005-02-01 14:40:00,65.8,65.84,65.76,65.76,6300.0,41.0839,41.1088,41.0589,41.0589,6300.0
2005-02-01 14:50:00,65.76,65.79,65.73,65.73,2500.0,41.0589,41.0776,41.0402,41.0402,2500.0
2005-02-01 15:00:00,65.74,65.76,65.69,65.7,13100.0,41.0464,41.0589,41.0152,41.0214,13100.0
2005-02-01 15:10:00,65.71,65.75,65.67,65.73,8000.0,41.0277,41.0527,41.0027,41.0402,8000.0
2005-02-01 15:20:00,65.76,65.76,65.65,65.65,23300.0,41.0589,41.0589,40.9902,40.9902,23300.0
2005-02-01 15:30:00,65.67,65.67,65.63,65.66,2400.0,41.0027,41.0027,40.9777,40.9965,2400.0
2005-02-01 15:40:00,65.71,65.76,65.67,65.69,13100.0,41.0277,41.0589,41.0027,41.0152,13100.0
2005-02-01 15:50:00,65.71,65.78,65.71,65.77,29900.0,41.0277,41.0714,41.0277,41.0651,29900.0
2005-02-01 16:00:00,65.76,65.76,65.7,65.7,300.0,41.0589,41.0589,41.0214,41.0214,300.0
2005-02-01 16:10:00,65.75,65.75,65.75,65.75,4600.0,41.0527,41.0527,41.0527,41.0527,4600.0
2005-02-02 09:30:00,65.83,65.83,65.74,65.77,27100.0,41.1026,41.1026,41.0464,41.0651,27100.0
2005-02-02 09:40:00,65.75,65.8,65.74,65.77,3000.0,41.0527,41.0839,41.0464,41.0651,3000.0
2005-02-02 09:50:00,65.77,65.77,65.74,65.74,8300.0,41.0651,41.0651,41.0464,41.0464,8300.0
2005-02-02 10:00:00,65.73,65.8,65.69,65.8,14500.0,41.0402,41.0839,41.0152,41.0839,14500.0
2005-02-02 10:10:00,65.74,65.81,65.74,65.76,1700.0,41.0464,41.0901,41.0464,41.0589,1700.0
2005-02-02 10:20:00,65.75,65.82,65.75,65.8,1400.0,41.0527,41.0964,41.0527,41.0839,1400.0
2005-02-02 10:30:00,65.83,65.84,65.83,65.84,2200.0,41.1026,41.1088,41.1026,41.1088,2200.0
2005-02-02 10:40:00,65.86,65.86,65.81,65.84,10000.0,41.1213,41.1213,41.0901,41.1088,10000.0
2005-02-02 10:50:00,65.88,65.88,65.86,65.88,9300.0,41.1338,41.1338,41.1213,41.1338,9300.0
2005-02-02 11:00:00,65.87,65.89,65.85,65.89,19600.0,41.1276,41.1401,41.1151,41.1401,19600.0
2005-02-02 11:10:00,65.9,65.91,65.87,65.9,2900.0,41.1463,41.1526,41.1276,41.1463,2900.0
2005-02-02 11:20:00,65.93,65.96,65.9,65.96,14000.0,41.165,41.1838,41.1463,41.1838,14000.0
2005-02-02 11:30:00,65.96,65.97,65.9,65.97,7400.0,41.1838,41.19,41.1463,41.19,7400.0
2005-02-02 11:40:00,65.95,65.96,65.92,65.96,3400.0,41.1775,41.1838,41.1588,41.1838,3400.0
2005-02-02 11:50:00,65.97,65.99,65.93,65.93,12200.0,41.19,41.2025,41.165,41.165,12200.0
2005-02-02 12:00:00,66.01,66.01,65.94,65.94,1100.0,41.215,41.215,41.1713,41.1713,1100.0
2005-02-02 12:10:00,65.99,65.99,65.92,65.96,16000.0,41.2025,41.2025,41.1588,41.1838,16000.0
2005-02-02 12:20:00,65.95,65.95,65.88,65.93,1300.0,41.1775,41.1775,41.1338,41.165,1300.0
2005-02-02 12:30:00,65.87,65.92,65.87,65.89,1200.0,41.1276,41.1588,41.1276,41.1401,1200.0
2005-02-02 12:40:00,65.9,65.91,65.86,65.91,2600.0,41.1463,41.1526,41.1213,41.1526,2600.0
2005-02-02 12:50:00,65.9,65.93,65.9,65.93,9700.0,41.1463,41.165,41.1463,41.165,9700.0
2005-02-02 13:00:00,65.94,65.94,65.91,65.93,14700.0,41.1713,41.1713,41.1526,41.165,14700.0
2005-02-02 13:10:00,65.91,65.93,65.9,65.9,5800.0,41.1526,41.165,41.1463,41.1463,5800.0
2005-02-02 13:20:00,65.88,65.93,65.88,65.88,6400.0,41.1338,41.165,41.1338,41.1338,6400.0
2005-02-02 13:30:00,65.95,65.95,65.9,65.9,600.0,41.1775,41.1775,41.1463,41.1463,600.0
2005-02-02 13:40:00,65.95,65.95,65.86,65.86,1800.0,41.1775,41.1775,41.1213,41.1213,1800.0
2005-02-02 13:50:00,65.93,65.94,65.87,65.94,10100.0,41.165,41.1713,41.1276,41.1713,10100.0
2005-02-02 14:00:00,65.88,65.96,65.88,65.9,11900.0,41.1338,41.1838,41.1338,41.1463,11900.0
2005-02-02 14:10:00,65.95,66.0,65.91,65.92,18300.0,41.1775,41.2087,41.1526,41.1588,18300.0
2005-02-02 14:20:00,66.0,66.13,66.0,66.1,3500.0,41.2087,41.2899,41.2087,41.2712,3500.0
2005-02-02 14:30:00,66.1,66.1,65.89,65.95,9200.0,41.2712,41.2712,41.1401,41.1775,9200.0
2005-02-02 14:40:00,65.94,65.97,65.84,65.97,3400.0,41.1713,41.19,41.1088,41.19,3400.0
2005-02-02 14:50:00,65.98,66.02,65.93,65.96,8500.0,41.1963,41.2212,41.165,41.1838,8500.0
2005-02-02 15:00:00,65.95,65.98,65.89,65.89,2000.0,41.1775,41.1963,41.1401,41.1401,2000.0
2005-02-02 15:10:00,65.9,65.92,65.8,65.86,6700.0,41.1463,41.1588,41.0839,41.1213,6700.0
2005-02-02 15:20:00,65.9,65.93,65.85,65.91,1100.0,41.1463,41.165,41.1151,41.1526,1100.0
2005-02-02 15:30:00,65.91,65.98,65.84,65.98,33200.0,41.1526,41.1963,41.1088,41.1963,33200.0
2005-02-02 15:40:00,66.0,66.02,65.93,66.02,14900.0,41.2087,41.2212,41.165,41.2212,14900.0
2005-02-02 15:50:00,65.97,66.05,65.95,66.05,27500.0,41.19,41.24,41.1775,41.24,27500.0
2005-02-02 16:00:00,65.99,65.99,65.99,65.99,900.0,41.2025,41.2025,41.2025,41.2025,900.0
2005-02-02 16:10:00,65.99,65.99,65.99,65.99,0.0,41.2025,41.2025,41.2025,41.2025,0.0
2005-02-03 09:30:00,65.92,65.92,65.81,65.81,21200.0,41.1588,41.1588,41.0901,41.0901,21200.0
2005-02-03 09:40:00,65.87,65.9,65.77,65.87,7000.0,41.1276,41.1463,41.0651,41.1276,7000.0
2005-02-03 09:50:00,65.87,65.91,65.87,65.91,500.0,41.1276,41.1526,41.1276,41.1526,500.0
2005-02-03 10:00:00,65.92,65.92,65.83,65.83,11400.0,41.1588,41.1588,41.1026,41.1026,11400.0
2005-02-03 10:10:00,65.87,65.88,65.77,65.81,8300.0,41.1276,41.1338,41.0651,41.0901,8300.0
2005-02-03 10:20:00,65.81,65.89,65.81,65.81,11600.0,41.0901,41.1401,41.0901,41.0901,11600.0
2005-02-03 10:30:00,65.83,65.91,65.81,65.91,3400.0,41.1026,41.1526,41.0901,41.1526,3400.0
2005-02-03 10:40:00,65.9,65.95,65.89,65.93,3100.0,41.1463,41.1775,41.1401,41.165,3100.0
2005-02-03 10:50:00,65.89,65.89,65.75,65.81,5900.0,41.1401,41.1401,41.0527,41.0901,5900.0
2005-02-03 11:00:00,65.78,65.82,65.74,65.82,10700.0,41.0714,41.0964,41.0464,41.0964,10700.0
2005-02-03 11:10:00,65.82,65.85,65.8,65.84,10100.0,41.0964,41.1151,41.0839,41.1088,10100.0
2005-02-03 11:20:00,65.86,65.87,65.82,65.82,10100.0,41.1213,41.1276,41.0964,41.0964,10100.0
2005-02-03 11:30:00,65.81,65.85,65.8,65.85,10400.0,41.0901,41.1151,41.0839,41.1151,10400.0
2005-02-03 11:40:00,65.83,65.83,65.82,65.82,4000.0,41.1026,41.1026,41.0964,41.0964,4000.0
2005-02-03 11:50:00,65.82,65.86,65.82,65.83,19200.0,41.0964,41.1213,41.0964,41.1026,19200.0
2005-02-03 12:00:00,65.83,65.85,65.8,65.8,11500.0,41.1026,41.1151,41.0839,41.0839,11500.0
2005-02-03 12:10:00,65.83,65.84,65.8,65.82,1700.0,41.1026,41.1088,41.0839,41.0964,1700.0
2005-02-03 12:20:00,65.84,65.91,65.83,65.85,64500.0,41.1088,41.1526,41.1026,41.1151,64500.0
2005-02-03 12:30:00,65.89,65.9,65.84,65.84,2200.0,41.1401,41.1463,41.1088,41.1088,2200.0
2005-02-03 12:40:00,65.84,65.88,65.79,65.8,5400.0,41.1088,41.1338,41.0776,41.0839,5400.0
2005-02-03 12:50:00,65.78,65.78,65.72,65.78,11400.0,41.0714,41.0714,41.0339,41.0714,11400.0
2005-02-03 13:00:00,65.78,65.82,65.78,65.81,6400.0,41.0714,41.0964,41.0714,41.0901,6400.0
2005-02-03 13:10:00,65.8,65.82,65.77,65.77,1000.0,41.0839,41.0964,41.0651,41.0651,1000.0
2005-02-03 13:20:00,65.82,65.82,65.8,65.8,1400.0,41.0964,41.0964,41.0839,41.0839,1400.0
2005-02-03 13:30:00,65.81,65.93,65.81,65.85,51800.0,41.0901,41.165,41.0901,41.1151,51800.0
2005-02-03 13:40:00,65.84,65.89,65.83,65.89,9400.0,41.1088,41.1401,41.1026,41.1401,9400.0
2005-02-03 13:50:00,65.87,65.91,65.85,65.91,8100.0,41.1276,41.1526,41.1151,41.1526,8100.0
2005-02-03 14:00:00,65.89,65.95,65.88,65.9,16100.0,41.1401,41.1775,41.1338,41.1463,16100.0
2005-02-03 14:10:00,65.88,65.93,65.86,65.86,5100.0,41.1338,41.165,41.1213,41.1213,5100.0
2005-02-03 14:20:00,65.89,65.95,65.87,65.9,7600.0,41.1401,41.1775,41.1276,41.1463,7600.0
2005-02-03 14:30:00,65.91,65.92,65.85,65.85,3700.0,41.1526,41.1588,41.1151,41.1151,3700.0
2005-02-03 14:40:00,65.87,65.92,65.83,65.88,4500.0,41.1276,41.1588,41.1026,41.1338,4500.0
2005-02-03 14:50:00,65.88,65.94,65.87,65.87,5400.0,41.1338,41.1713,41.1276,41.1276,5400.0
2005-02-03 15:00:00,65.92,65.95,65.81,65.82,15400.0,41.1588,41.1775,41.0901,41.0964,15400.0
2005-02-03 15:10:00,65.83,65.91,65.82,65.91,4400.0,41.1026,41.1526,41.0964,41.1526,4400.0
2005-02-03 15:20:00,65.86,65.91,65.86,65.9,33500.0,41.1213,41.1526,41.1213,41.1463,33500.0
2005-02-03 15:30:00,65.95,65.97,65.9,65.96,85500.0,41.1775,41.19,41.1463,41.1838,85500.0
2005-02-03 15:40:00,65.99,66.0,65.93,65.93,31600.0,41.2025,41.2087,41.165,41.165,31600.0
2005-02-03 15:50:00,66.0,66.02,65.92,65.93,41100.0,41.2087,41.2212,41.1588,41.165,41100.0
2005-02-03 16:00:00,65.99,65.99,65.99,65.99,174200.0,41.2025,41.2025,41.2025,41.2025,174200.0
2005-02-03 16:10:00,65.99,65.99,65.99,65.99,0.0,41.2025,41.2025,41.2025,41.2025,0.0
2005-02-04 09:30:00,65.91,66.12,65.91,66.12,26800.0,41.1526,41.2837,41.1526,41.2837,26800.0
2005-02-04 09:40:00,66.12,66.18,66.06,66.09,4300.0,41.2837,41.3211,41.2462,41.2649,4300.0
2005-02-04 09:50:00,66.11,66.23,66.1,66.23,3300.0,41.2774,41.3524,41.2712,41.3524,3300.0
2005-02-04 10:00:00,66.2,66.27,66.15,66.16,15300.0,41.3336,41.3773,41.3024,41.3086,15300.0
2005-02-04 10:10:00,66.16,66.23,66.14,66.23,4200.0,41.3086,41.3524,41.2962,41.3524,4200.0
2005-02-04 10:20:00,66.26,66.29,66.21,66.24,5900.0,41.3711,41.3898,41.3399,41.3586,5900.0
2005-02-04 10:30:00,66.29,66.31,66.22,66.28,5300.0,41.3898,41.4023,41.3461,41.3836,5300.0
2005-02-04 10:40:00,66.28,66.28,66.22,66.28,3400.0,41.3836,41.3836,41.3461,41.3836,3400.0
2005-02-04 10:50:00,66.25,66.28,66.22,66.24,5400.0,41.3648,41.3836,41.3461,41.3586,5400.0
2005-02-04 11:00:00,66.23,66.35,66.23,66.28,10400.0,41.3524,41.4273,41.3524,41.3836,10400.0
2005-02-04 11:10:00,66.28,66.31,66.24,66.25,7800.0,41.3836,41.4023,41.3586,41.3648,7800.0
2005-02-04 11:20:00,66.28,66.31,66.25,66.3,8900.0,41.3836,41.4023,41.3648,41.3961,8900.0
2005-02-04 11:30:00,66.24,66.28,66.22,66.26,3100.0,41.3586,41.3836,41.3461,41.3711,3100.0
2005-02-04 11:40:00,66.25,66.25,66.22,66.22,7700.0,41.3648,41.3648,41.3461,41.3461,7700.0
2005-02-04 11:50:00,66.22,66.26,66.2,66.2,11500.0,41.3461,41.3711,41.3336,41.3336,11500.0
2005-02-04 12:00:00,66.2,66.29,66.2,66.27,7300.0,41.3336,41.3898,41.3336,41.3773,7300.0
2005-02-04 12:10:00,66.27,66.33,66.27,66.33,5900.0,41.3773,41.4148,41.3773,41.4148,5900.0
2005-02-04 12:20:00,66.32,66.37,66.31,66.37,25500.0,41.4085,41.4398,41.4023,41.4398,25500.0
2005-02-04 12:30:00,66.33,66.36,66.32,66.32,3900.0,41.4148,41.4335,41.4085,41.4085,3900.0
2005-02-04 12:40:00,66.32,66.33,66.3,66.32,2700.0,41.4085,41.4148,41.3961,41.4085,2700.0
2005-02-04 12:50:00,66.33,66.4,66.33,66.4,9300.0,41.4148,41.4585,41.4148,41.4585,9300.0
2005-02-04 13:00:00,66.34,66.37,66.34,66.37,12900.0,41.421,41.4398,41.421,41.4398,12900.0
2005-02-04 13:10:00,66.37,66.37,66.33,66.34,6000.0,41.4398,41.4398,41.4148,41.421,6000.0
2005-02-04 13:20:00,66.31,66.37,66.31,66.33,3900.0,41.4023,41.4398,41.4023,41.4148,3900.0
2005-02-04 13:30:00,66.36,66.37,66.33,66.37,2300.0,41.4335,41.4398,41.4148,41.4398,2300.0
2005-02-04 13:40:00,66.35,66.43,66.35,66.39,3400.0,41.4273,41.4772,41.4273,41.4523,3400.0
2005-02-04 13:50:00,66.4,66.4,66.33,66.36,3100.0,41.4585,41.4585,41.4148,41.4335,3100.0
2005-02-04 14:00:00,66.36,66.5,66.36,66.43,6900.0,41.4335,41.5209,41.4335,41.4772,6900.0
2005-02-04 14:10:00,66.44,66.47,66.41,66.42,7500.0,41.4835,41.5022,41.4647,41.471,7500.0
2005-02-04 14:20:00,66.41,66.47,66.4,66.41,6800.0,41.4647,41.5022,41.4585,41.4647,6800.0
2005-02-04 14:30:00,66.46,66.48,66.4,66.42,7000.0,41.496,41.5084,41.4585,41.471,7000.0
2005-02-04 14:40:00,66.45,66.47,66.41,66.41,12900.0,41.4897,41.5022,41.4647,41.4647,12900.0
2005-02-04 14:50:00,66.38,66.45,66.38,66.43,8200.0,41.446,41.4897,41.446,41.4772,8200.0
2005-02-04 15:00:00,66.46,66.5,66.43,66.46,3400.0,41.496,41.5209,41.4772,41.496,3400.0
2005-02-04 15:10:00,66.48,66.5,66.44,66.46,6900.0,41.5084,41.5209,41.4835,41.496,6900.0
2005-02-04 15:20:00,66.49,66.55,66.49,66.55,14700.0,41.5147,41.5522,41.5147,41.5522,14700.0
2005-02-04 15:30:00,66.59,66.66,66.54,66.66,6600.0,41.5771,41.6208,41.5459,41.6208,6600.0
2005-02-04 15:40:00,66.66,66.72,66.66,66.72,1300.0,41.6208,41.6583,41.6208,41.6583,1300.0
2005-02-04 15:50:00,66.7,66.75,66.7,66.74,14600.0,41.6458,41.677,41.6458,41.6708,14600.0
2005-02-04 16:00:00,66.67,66.67,66.67,66.67,2000.0,41.6271,41.6271,41.6271,41.6271,2000.0
2005-02-04 16:10:00,66.67,66.67,66.67,66.67,0.0,41.6271,41.6271,41.6271,41.6271,0.0
2005-02-07 09:30:00,66.65,66.65,66.6,66.65,22300.0,41.6146,41.6146,41.5834,41.6146,22300.0
2005-02-07 09:40:00,66.65,66.66,66.63,66.66,1100.0,41.6146,41.6208,41.6021,41.6208,1100.0
2005-02-07 09:50:00,66.66,66.71,66.64,66.7,26600.0,41.6208,41.6521,41.6083,41.6458,26600.0
2005-02-07 10:00:00,66.7,66.76,66.67,66.68,379700.0,41.6458,41.6833,41.6271,41.6333,379700.0
2005-02-07 10:10:00,66.73,66.75,66.62,66.67,7700.0,41.6645,41.677,41.5959,41.6271,7700.0
2005-02-07 10:20:00,66.72,66.72,66.67,66.7,28500.0,41.6583,41.6583,41.6271,41.6458,28500.0
2005-02-07 10:30:00,66.7,66.71,66.64,66.7,3500.0,41.6458,41.6521,41.6083,41.6458,3500.0
2005-02-07 10:40:00,66.7,66.73,66.67,66.7,3700.0,41.6458,41.6645,41.6271,41.6458,3700.0
2005-02-07 10:50:00,66.72,66.77,66.71,66.75,27800.0,41.6583,41.6895,41.6521,41.677,27800.0
2005-02-07 11:00:00,66.75,66.75,66.73,66.75,2800.0,41.677,41.677,41.6645,41.677,2800.0
2005-02-07 11:10:00,66.72,66.75,66.72,66.73,13100.0,41.6583,41.677,41.6583,41.6645,13100.0
2005-02-07 11:20:00,66.75,66.77,66.74,66.74,3800.0,41.677,41.6895,41.6708,41.6708,3800.0
2005-02-07 11:30:00,66.71,66.73,66.68,66.68,5100.0,41.6521,41.6645,41.6333,41.6333,5100.0
2005-02-07 11:40:00,66.66,66.7,66.62,66.69,4200.0,41.6208,41.6458,41.5959,41.6396,4200.0
2005-02-07 11:50:00,66.71,66.72,66.68,66.7,5400.0,41.6521,41.6583,41.6333,41.6458,5400.0
2005-02-07 12:00:00,66.62,66.65,66.62,66.64,31900.0,41.5959,41.6146,41.5959,41.6083,31900.0
2005-02-07 12:10:00,66.63,66.63,66.61,66.63,24300.0,41.6021,41.6021,41.5896,41.6021,24300.0
2005-02-07 12:20:00,66.6,66.61,66.57,66.61,12600.0,41.5834,41.5896,41.5646,41.5896,12600.0
2005-02-07 12:30:00,66.59,66.62,66.59,66.61,3500.0,41.5771,41.5959,41.5771,41.5896,3500.0
2005-02-07 12:40:00,66.59,66.63,66.59,66.63,9500.0,41.5771,41.6021,41.5771,41.6021,9500.0
2005-02-07 12:50:00,66.6,66.63,66.57,66.63,2000.0,41.5834,41.6021,41.5646,41.6021,2000.0
2005-02-07 13:00:00,66.63,66.63,66.6,66.63,5700.0,41.6021,41.6021,41.5834,41.6021,5700.0
2005-02-07 13:10:00,66.61,66.66,66.6,66.6,6400.0,41.5896,41.6208,41.5834,41.5834,6400.0
2005-02-07 13:20:00,66.6,66.62,66.54,66.58,5600.0,41.5834,41.5959,41.5459,41.5709,5600.0
2005-02-07 13:30:00,66.58,66.58,66.57,66.57,15600.0,41.5709,41.5709,41.5646,41.5646,15600.0
2005-02-07 13:40:00,66.57,66.6,66.55,66.57,13600.0,41.5646,41.5834,41.5522,41.5646,13600.0
2005-02-07 13:50:00,66.57,66.57,66.49,66.5,7100.0,41.5646,41.5646,41.5147,41.5209,7100.0
2005-02-07 14:00:00,66.46,66.52,66.46,66.52,10100.0,41.496,41.5334,41.496,41.5334,10100.0
2005-02-07 14:10:00,66.52,66.54,66.52,66.54,17500.0,41.5334,41.5459,41.5334,41.5459,17500.0
2005-02-07 14:20:00,66.5,66.54,66.5,66.53,51200.0,41.5209,41.5459,41.5209,41.5397,51200.0
2005-02-07 14:30:00,66.54,66.62,66.54,66.58,67600.0,41.5459,41.5959,41.5459,41.5709,67600.0
2005-02-07 14:40:00,66.56,66.62,66.55,66.58,71900.0,41.5584,41.5959,41.5522,41.5709,71900.0
2005-02-07 14:50:00,66.6,66.63,66.56,66.56,11000.0,41.5834,41.6021,41.5584,41.5584,11000.0
2005-02-07 15:00:00,66.55,66.61,66.54,66.57,55900.0,41.5522,41.5896,41.5459,41.5646,55900.0
2005-02-07 15:10:00,66.57,66.63,66.57,66.6,3700.0,41.5646,41.6021,41.5646,41.5834,3700.0
2005-02-07 15:20:00,66.63,66.64,66.57,66.64,36200.0,41.6021,41.6083,41.5646,41.6083,36200.0
2005-02-07 15:30:00,66.61,66.67,66.61,66.63,7300.0,41.5896,41.6271,41.5896,41.6021,7300.0
2005-02-07 15:40:00,66.62,66.67,66.61,66.62,13900.0,41.5959,41.6271,41.5896,41.5959,13900.0
2005-02-07 15:50:00,66.6,66.65,66.59,66.63,13400.0,41.5834,41.6146,41.5771,41.6021,13400.0
2005-02-07 16:00:00,66.63,66.63,66.63,66.63,0.0,41.6021,41.6021,41.6021,41.6021,0.0
2005-02-07 16:10:00,66.53,66.53,66.53,66.53,900.0,41.5397,41.5397,41.5397,41.5397,900.0
2005-02-08 09:30:00,66.67,66.67,66.57,66.64,13100.0,41.6271,41.6271,41.5646,41.6083,13100.0
2005-02-08 09:40:00,66.64,66.64,66.6,66.62,3800.0,41.6083,41.6083,41.5834,41.5959,3800.0
2005-02-08 09:50:00,66.61,66.71,66.61,66.68,11400.0,41.5896,41.6521,41.5896,41.6333,11400.0
2005-02-08 10:00:00,66.71,66.72,66.68,66.71,1500.0,41.6521,41.6583,41.6333,41.6521,1500.0
2005-02-08 10:10:00,66.72,66.76,66.69,66.71,6200.0,41.6583,41.6833,41.6396,41.6521,6200.0
2005-02-08 10:20:00,66.73,66.73,66.67,66.71,11300.0,41.6645,41.6645,41.6271,41.6521,11300.0
2005-02-08 10:30:00,66.7,66.82,66.7,66.79,9400.0,41.6458,41.7207,41.6458,41.702,9400.0
2005-02-08 10:40:00,66.8,66.8,66.79,66.79,400.0,41.7082,41.7082,41.702,41.702,400.0
2005-02-08 10:50:00,66.79,66.81,66.78,66.79,3900.0,41.702,41.7145,41.6958,41.702,3900.0
2005-02-08 11:00:00,66.78,66.78,66.72,66.72,6300.0,41.6958,41.6958,41.6583,41.6583,6300.0
2005-02-08 11:10:00,66.73,66.78,66.73,66.76,2400.0,41.6645,41.6958,41.6645,41.6833,2400.0
2005-02-08 11:20:00,66.76,66.81,66.76,66.8,32200.0,41.6833,41.7145,41.6833,41.7082,32200.0
2005-02-08 11:30:00,66.81,66.81,66.78,66.78,5500.0,41.7145,41.7145,41.6958,41.6958,5500.0
2005-02-08 11:40:00,66.79,66.79,66.75,66.75,2900.0,41.702,41.702,41.677,41.677,2900.0
2005-02-08 11:50:00,66.72,66.73,66.65,66.71,5200.0,41.6583,41.6645,41.6146,41.6521,5200.0
2005-02-08 12:00:00,66.72,66.72,66.68,66.7,1000.0,41.6583,41.6583,41.6333,41.6458,1000.0
2005-02-08 12:10:00,66.66,66.66,66.59,66.63,10800.0,41.6208,41.6208,41.5771,41.6021,10800.0
2005-02-08 12:20:00,66.63,66.64,66.58,66.58,10900.0,41.6021,41.6083,41.5709,41.5709,10900.0
2005-02-08 12:30:00,66.58,66.58,66.58,66.58,0.0,41.5709,41.5709,41.5709,41.5709,0.0
2005-02-08 12:40:00,66.61,66.65,66.6,66.63,3300.0,41.5896,41.6146,41.5834,41.6021,3300.0
2005-02-08 12:50:00,66.63,66.65,66.63,66.65,2700.0,41.6021,41.6146,41.6021,41.6146,2700.0
2005-02-08 13:00:00,66.62,66.66,66.6,66.66,29600.0,41.5959,41.6208,41.5834,41.6208,29600.0
2005-02-08 13:10:00,66.62,66.68,66.62,66.68,700.0,41.5959,41.6333,41.5959,41.6333,700.0
2005-02-08 13:20:00,66.7,66.7,66.67,66.67,2100.0,41.6458,41.6458,41.6271,41.6271,2100.0
2005-02-08 13:30:00,66.63,66.71,66.63,66.69,3500.0,41.6021,41.6521,41.6021,41.6396,3500.0
2005-02-08 13:40:00,66.7,66.7,66.68,66.68,1400.0,41.6458,41.6458,41.6333,41.6333,1400.0
2005-02-08 13:50:00,66.65,66.69,66.65,66.68,1900.0,41.6146,41.6396,41.6146,41.6333,1900.0
2005-02-08 14:00:00,66.69,66.69,66.68,66.69,2500.0,41.6396,41.6396,41.6333,41.6396,2500.0
2005-02-08 14:10:00,66.69,66.75,66.69,66.75,4400.0,41.6396,41.677,41.6396,41.677,4400.0
2005-02-08 14:20:00,66.76,66.76,66.72,66.72,2300.0,41.6833,41.6833,41.6583,41.6583,2300.0
2005-02-08 14:30:00,66.7,66.73,66.68,66.73,6400.0,41.6458,41.6645,41.6333,41.6645,6400.0
2005-02-08 14:40:00,66.73,66.73,66.65,66.66,5400.0,41.6645,41.6645,41.6146,41.6208,5400.0
2005-02-08 14:50:00,66.71,66.73,66.69,66.71,20000.0,41.6521,41.6645,41.6396,41.6521,20000.0
2005-02-08 15:00:00,66.74,66.76,66.71,66.74,111200.0,41.6708,41.6833,41.6521,41.6708,111200.0
2005-02-08 15:10:00,66.74,66.77,66.68,66.68,8500.0,41.6708,41.6895,41.6333,41.6333,8500.0
2005-02-08 15:20:00,66.7,66.73,66.69,66.72,1700.0,41.6458,41.6645,41.6396,41.6583,1700.0
2005-02-08 15:30:00,66.71,66.76,66.71,66.76,6700.0,41.6521,41.6833,41.6521,41.6833,6700.0
2005-02-08 15:40:00,66.75,66.76,66.7,66.75,5600.0,41.677,41.6833,41.6458,41.677,5600.0
2005-02-08 15:50:00,66.75,66.77,66.72,66.72,5700.0,41.677,41.6895,41.6583,41.6583,5700.0
2005-02-08 16:00:00,66.71,66.71,66.68,66.69,15300.0,41.6521,41.6521,41.6333,41.6396,15300.0
2005-02-08 16:10:00,66.69,66.69,66.69,66.69,0.0,41.6396,41.6396,41.6396,41.6396,0.0
2005-02-09 09:30:00,66.76,66.76,66.74,66.74,8700.0,41.6833,41.6833,41.6708,41.6708,8700.0
2005-02-09 09:40:00,66.79,66.79,66.69,66.71,6400.0,41.702,41.702,41.6396,41.6521,6400.0
2005-02-09 09:50:00,66.68,66.7,66.65,66.66,20400.0,41.6333,41.6458,41.6146,41.6208,20400.0
2005-02-09 10:00:00,66.66,66.73,66.66,66.71,27100.0,41.6208,41.6645,41.6208,41.6521,27100.0
2005-02-09 10:10:00,66.69,66.69,66.47,66.52,21600.0,41.6396,41.6396,41.5022,41.5334,21600.0
2005-02-09 10:20:00,66.5,66.5,66.39,66.44,10600.0,41.5209,41.5209,41.4523,41.4835,10600.0
2005-02-09 10:30:00,66.44,66.44,66.39,66.44,22300.0,41.4835,41.4835,41.4523,41.4835,22300.0
2005-02-09 10:40:00,66.37,66.44,66.37,66.44,23600.0,41.4398,41.4835,41.4398,41.4835,23600.0
2005-02-09 10:50:00,66.52,66.52,66.43,66.47,11700.0,41.5334,41.5334,41.4772,41.5022,11700.0
2005-02-09 11:00:00,66.47,66.47,66.45,66.46,2900.0,41.5022,41.5022,41.4897,41.496,2900.0
2005-02-09 11:10:00,66.46,66.46,64.45,66.41,11600.0,41.496,41.496,40.241,41.4647,11600.0
2005-02-09 11:20:00,66.42,66.48,66.42,66.48,15900.0,41.471,41.5084,41.471,41.5084,15900.0
2005-02-09 11:30:00,66.44,66.47,66.41,66.45,1600.0,41.4835,41.5022,41.4647,41.4897,1600.0
2005-02-09 11:40:00,66.45,66.46,66.39,66.42,9600.0,41.4897,41.496,41.4523,41.471,9600.0
2005-02-09 11:50:00,66.4,66.42,66.37,66.4,4100.0,41.4585,41.471,41.4398,41.4585,4100.0
2005-02-09 12:00:00,66.41,66.47,66.41,66.41,5200.0,41.4647,41.5022,41.4647,41.4647,5200.0
2005-02-09 12:10:00,66.41,66.44,66.41,66.42,1400.0,41.4647,41.4835,41.4647,41.471,1400.0
2005-02-09 12:20:00,66.45,66.49,66.4,66.47,11800.0,41.4897,41.5147,41.4585,41.5022,11800.0
2005-02-09 12:30:00,66.48,66.48,66.41,66.44,2900.0,41.5084,41.5084,41.4647,41.4835,2900.0
2005-02-09 12:40:00,66.44,66.45,66.41,66.45,9200.0,41.4835,41.4897,41.4647,41.4897,9200.0
2005-02-09 12:50:00,66.43,66.47,66.42,66.47,6200.0,41.4772,41.5022,41.471,41.5022,6200.0
2005-02-09 13:00:00,66.47,66.51,66.47,66.51,3800.0,41.5022,41.5272,41.5022,41.5272,3800.0
2005-02-09 13:10:00,66.52,66.52,66.48,66.48,1000.0,41.5334,41.5334,41.5084,41.5084,1000.0
2005-02-09 13:20:00,66.51,66.54,66.48,66.51,2000.0,41.5272,41.5459,41.5084,41.5272,2000.0
2005-02-09 13:30:00,66.49,66.52,66.48,66.51,46000.0,41.5147,41.5334,41.5084,41.5272,46000.0
2005-02-09 13:40:00,66.5,66.51,66.48,66.51,500.0,41.5209,41.5272,41.5084,41.5272,500.0
2005-02-09 13:50:00,66.51,66.53,66.48,66.52,1400.0,41.5272,41.5397,41.5084,41.5334,1400.0
2005-02-09 14:00:00,66.5,66.51,66.36,66.36,13000.0,41.5209,41.5272,41.4335,41.4335,13000.0
2005-02-09 14:10:00,66.35,66.35,66.3,66.3,6400.0,41.4273,41.4273,41.3961,41.3961,6400.0
2005-02-09 14:20:00,66.32,66.37,66.32,66.37,3300.0,41.4085,41.4398,41.4085,41.4398,3300.0
2005-02-09 14:30:00,66.37,66.37,66.36,66.36,2100.0,41.4398,41.4398,41.4335,41.4335,2100.0
2005-02-09 14:40:00,66.36,66.39,66.35,66.39,1400.0,41.4335,41.4523,41.4273,41.4523,1400.0
2005-02-09 14:50:00,66.38,66.39,66.38,66.39,2500.0,41.446,41.4523,41.446,41.4523,2500.0
2005-02-09 15:00:00,66.38,66.43,66.36,66.36,27500.0,41.446,41.4772,41.4335,41.4335,27500.0
2005-02-09 15:10:00,66.36,66.36,66.33,66.33,11700.0,41.4335,41.4335,41.4148,41.4148,11700.0
2005-02-09 15:20:00,66.34,66.4,66.34,66.4,12900.0,41.421,41.4585,41.421,41.4585,12900.0
2005-02-09 15:30:00,66.42,66.43,66.4,66.4,4300.0,41.471,41.4772,41.4585,41.4585,4300.0
2005-02-09 15:40:00,66.4,66.4,66.3,66.35,10900.0,41.4585,41.4585,41.3961,41.4273,10900.0
2005-02-09 15:50:00,66.32,66.32,66.25,66.27,48200.0,41.4085,41.4085,41.3648,41.3773,48200.0
2005-02-09 16:00:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-09 16:10:00,66.27,66.27,66.27,66.27,0.0,41.3773,41.3773,41.3773,41.3773,0.0
2005-02-10 09:30:00,66.51,66.53,66.44,66.44,32600.0,41.5272,41.5397,41.4835,41.4835,32600.0
2005-02-10 09:40:00,66.46,66.47,66.41,66.41,2700.0,41.496,41.5022,41.4647,41.4647,2700.0
2005-02-10 09:50:00,66.43,66.43,66.39,66.39,3100.0,41.4772,41.4772,41.4523,41.4523,3100.0
2005-02-10 10:00:00,66.47,66.51,66.47,66.51,2600.0,41.5022,41.5272,41.5022,41.5272,2600.0
2005-02-10 10:10:00,66.52,66.56,66.5,66.5,99800.0,41.5334,41.5584,41.5209,41.5209,99800.0
2005-02-10 10:20:00,66.56,66.56,66.5,66.51,14500.0,41.5584,41.5584,41.5209,41.5272,14500.0
2005-02-10 10:30:00,66.54,66.54,66.48,66.48,3400.0,41.5459,41.5459,41.5084,41.5084,3400.0
2005-02-10 10:40:00,66.51,66.53,66.43,66.43,1200.0,41.5272,41.5397,41.4772,41.4772,1200.0
2005-02-10 10:50:00,66.47,66.49,66.44,66.49,1000.0,41.5022,41.5147,41.4835,41.5147,1000.0
2005-02-10 11:00:00,66.49,66.49,66.44,66.46,16100.0,41.5147,41.5147,41.4835,41.496,16100.0
2005-02-10 11:10:00,66.49,66.49,66.4,66.42,27100.0,41.5147,41.5147,41.4585,41.471,27100.0
2005-02-10 11:20:00,66.4,66.48,66.37,66.46,12600.0,41.4585,41.5084,41.4398,41.496,12600.0
2005-02-10 11:30:00,66.46,66.48,66.42,66.47,17100.0,41.496,41.5084,41.471,41.5022,17100.0
2005-02-10 11:40:00,66.47,66.49,66.4,66.48,20600.0,41.5022,41.5147,41.4585,41.5084,20600.0
2005-02-10 11:50:00,66.47,66.5,66.47,66.49,3200.0,41.5022,41.5209,41.5022,41.5147,3200.0
2005-02-10 12:00:00,66.49,66.51,66.46,66.49,9000.0,41.5147,41.5272,41.496,41.5147,9000.0
2005-02-10 12:10:00,66.42,66.47,66.41,66.45,2400.0,41.471,41.5022,41.4647,41.4897,2400.0
2005-02-10 12:20:00,66.45,66.53,66.43,66.52,19500.0,41.4897,41.5397,41.4772,41.5334,19500.0
2005-02-10 12:30:00,66.51,66.52,66.49,66.49,4200.0,41.5272,41.5334,41.5147,41.5147,4200.0
2005-02-10 12:40:00,66.5,66.52,66.42,66.51,16600.0,41.5209,41.5334,41.471,41.5272,16600.0
2005-02-10 12:50:00,66.49,66.51,66.46,66.46,5100.0,41.5147,41.5272,41.496,41.496,5100.0
2005-02-10 13:00:00,66.51,66.51,66.45,66.45,20100.0,41.5272,41.5272,41.4897,41.4897,20100.0
2005-02-10 13:10:00,66.46,66.47,66.46,66.47,2800.0,41.496,41.5022,41.496,41.5022,2800.0
2005-02-10 13:20:00,66.49,66.61,66.45,66.61,27500.0,41.5147,41.5896,41.4897,41.5896,27500.0
2005-02-10 13:30:00,66.62,66.65,66.57,66.63,16800.0,41.5959,41.6146,41.5646,41.6021,16800.0
2005-02-10 13:40:00,66.61,66.64,66.55,66.63,9700.0,41.5896,41.6083,41.5522,41.6021,9700.0
2005-02-10 13:50:00,66.56,66.65,66.56,66.65,4300.0,41.5584,41.6146,41.5584,41.6146,4300.0
2005-02-10 14:00:00,66.64,66.68,66.64,66.67,28100.0,41.6083,41.6333,41.6083,41.6271,28100.0
2005-02-10 14:10:00,66.64,66.65,66.61,66.64,6600.0,41.6083,41.6146,41.5896,41.6083,6600.0
2005-02-10 14:20:00,66.66,66.66,66.58,66.66,8900.0,41.6208,41.6208,41.5709,41.6208,8900.0
2005-02-10 14:30:00,66.65,66.65,66.6,66.61,12500.0,41.6146,41.6146,41.5834,41.5896,12500.0
2005-02-10 14:40:00,66.6,66.61,66.53,66.53,4900.0,41.5834,41.5896,41.5397,41.5397,4900.0
2005-02-10 14:50:00,66.62,66.67,66.6,66.65,28300.0,41.5959,41.6271,41.5834,41.6146,28300.0
2005-02-10 15:00:00,66.65,66.66,66.61,66.61,5200.0,41.6146,41.6208,41.5896,41.5896,5200.0
2005-02-10 15:10:00,66.67,66.67,66.61,66.67,8400.0,41.6271,41.6271,41.5896,41.6271,8400.0
2005-02-10 15:20:00,66.64,66.73,66.61,66.73,19200.0,41.6083,41.6645,41.5896,41.6645,19200.0
2005-02-10 15:30:00,66.73,66.73,66.64,66.66,30000.0,41.6645,41.6645,41.6083,41.6208,30000.0
2005-02-10 15:40:00,66.66,66.66,66.61,66.65,95400.0,41.6208,41.6208,41.5896,41.6146,95400.0
2005-02-10 15:50:00,66.63,66.67,66.63,66.67,33800.0,41.6021,41.6271,41.6021,41.6271,33800.0
2005-02-10 16:00:00,66.66,66.69,66.58,66.61,186300.0,41.6208,41.6396,41.5709,41.5896,186300.0
2005-02-10 16:10:00,66.61,66.61,66.61,66.61,0.0,41.5896,41.5896,41.5896,41.5896,0.0
2005-02-11 09:30:00,66.64,66.65,66.56,66.56,25500.0,41.6083,41.6146,41.5584,41.5584,25500.0
2005-02-11 09:40:00,66.56,66.57,66.49,66.55,33200.0,41.5584,41.5646,41.5147,41.5522,33200.0
2005-02-11 09:50:00,66.53,66.56,66.53,66.56,2300.0,41.5397,41.5584,41.5397,41.5584,2300.0
2005-02-11 10:00:00,66.53,66.55,66.44,66.45,9200.0,41.5397,41.5522,41.4835,41.4897,9200.0
2005-02-11 10:10:00,66.48,66.5,66.42,66.5,7000.0,41.5084,41.5209,41.471,41.5209,7000.0
2005-02-11 10:20:00,66.44,66.54,66.44,66.54,1300.0,41.4835,41.5459,41.4835,41.5459,1300.0
2005-02-11 10:30:00,66.55,66.63,66.55,66.63,33300.0,41.5522,41.6021,41.5522,41.6021,33300.0
2005-02-11 10:40:00,66.62,66.64,66.59,66.63,9200.0,41.5959,41.6083,41.5771,41.6021,9200.0
2005-02-11 10:50:00,66.63,66.63,66.58,66.61,2800.0,41.6021,41.6021,41.5709,41.5896,2800.0
2005-02-11 11:00:00,66.6,66.83,66.6,66.83,7500.0,41.5834,41.727,41.5834,41.727,7500.0
2005-02-11 11:10:00,66.82,66.95,66.82,66.93,1200.0,41.7207,41.8019,41.7207,41.7894,1200.0
2005-02-11 11:20:00,66.92,67.13,66.9,67.13,7600.0,41.7832,41.9143,41.7707,41.9143,7600.0
2005-02-11 11:30:00,67.12,67.21,67.09,67.1,38100.0,41.908,41.9642,41.8893,41.8956,38100.0
2005-02-11 11:40:00,67.1,67.12,67.05,67.05,13500.0,41.8956,41.908,41.8643,41.8643,13500.0
2005-02-11 11:50:00,67.05,67.09,66.97,66.99,85900.0,41.8643,41.8893,41.8144,41.8269,85900.0
2005-02-11 12:00:00,67.0,67.09,67.0,67.02,18100.0,41.8331,41.8893,41.8331,41.8456,18100.0
2005-02-11 12:10:00,67.08,67.08,67.03,67.06,5600.0,41.8831,41.8831,41.8519,41.8706,5600.0
2005-02-11 12:20:00,67.04,67.13,67.04,67.13,2100.0,41.8581,41.9143,41.8581,41.9143,2100.0
2005-02-11 12:30:00,67.08,67.09,67.03,67.03,87000.0,41.8831,41.8893,41.8519,41.8519,87000.0
2005-02-11 12:40:00,67.12,67.13,67.06,67.13,19100.0,41.908,41.9143,41.8706,41.9143,19100.0
2005-02-11 12:50:00,67.13,67.13,67.02,67.09,3400.0,41.9143,41.9143,41.8456,41.8893,3400.0
2005-02-11 13:00:00,67.09,67.1,66.96,66.96,13300.0,41.8893,41.8956,41.8081,41.8081,13300.0
2005-02-11 13:10:00,67.07,67.08,67.0,67.08,5900.0,41.8768,41.8831,41.8331,41.8831,5900.0
2005-02-11 13:20:00,67.05,67.1,67.0,67.1,22200.0,41.8643,41.8956,41.8331,41.8956,22200.0
2005-02-11 13:30:00,67.09,67.12,67.06,67.12,17200.0,41.8893,41.908,41.8706,41.908,17200.0
2005-02-11 13:40:00,67.12,67.12,67.06,67.1,700.0,41.908,41.908,41.8706,41.8956,700.0
2005-02-11 13:50:00,67.1,67.14,67.1,67.11,1500.0,41.8956,41.9205,41.8956,41.9018,1500.0
2005-02-11 14:00:00,67.1,67.1,67.03,67.06,2800.0,41.8956,41.8956,41.8519,41.8706,2800.0
2005-02-11 14:10:00,67.06,67.1,67.06,67.1,1900.0,41.8706,41.8956,41.8706,41.8956,1900.0
2005-02-11 14:20:00,67.08,67.08,67.05,67.06,6600.0,41.8831,41.8831,41.8643,41.8706,6600.0
2005-02-11 14:30:00,67.07,67.1,67.03,67.1,2300.0,41.8768,41.8956,41.8519,41.8956,2300.0
2005-02-11 14:40:00,67.06,67.12,67.05,67.11,2800.0,41.8706,41.908,41.8643,41.9018,2800.0
2005-02-11 14:50:00,67.07,67.12,67.06,67.08,2400.0,41.8768,41.908,41.8706,41.8831,2400.0
2005-02-11 15:00:00,67.09,67.09,67.02,67.08,2800.0,41.8893,41.8893,41.8456,41.8831,2800.0
2005-02-11 15:10:00,67.04,67.12,67.01,67.07,14400.0,41.8581,41.908,41.8394,41.8768,14400.0
2005-02-11 15:20:00,67.08,67.09,67.05,67.07,2500.0,41.8831,41.8893,41.8643,41.8768,2500.0
2005-02-11 15:30:00,67.08,67.08,67.04,67.05,2900.0,41.8831,41.8831,41.8581,41.8643,2900.0
2005-02-11 15:40:00,67.05,67.09,67.01,67.09,3900.0,41.8643,41.8893,41.8394,41.8893,3900.0
2005-02-11 15:50:00,67.08,67.08,67.0,67.02,10500.0,41.8831,41.8831,41.8331,41.8456,10500.0
2005-02-11 16:00:00,67.02,67.02,67.02,67.02,0.0,41.8456,41.8456,41.8456,41.8456,0.0
2005-02-11 16:10:00,66.97,66.97,66.97,66.97,3300.0,41.8144,41.8144,41.8144,41.8144,3300.0
2005-02-14 09:30:00,66.9,67.05,66.9,67.0,35700.0,41.7707,41.8643,41.7707,41.8331,35700.0
2005-02-14 09:40:00,67.0,67.04,67.0,67.01,21700.0,41.8331,41.8581,41.8331,41.8394,21700.0
2005-02-14 09:50:00,67.02,67.04,66.95,66.98,16800.0,41.8456,41.8581,41.8019,41.8206,16800.0
2005-02-14 10:00:00,66.98,66.98,66.93,66.98,5000.0,41.8206,41.8206,41.7894,41.8206,5000.0
2005-02-14 10:10:00,66.97,67.03,66.95,66.99,19300.0,41.8144,41.8519,41.8019,41.8269,19300.0
2005-02-14 10:20:00,66.96,67.06,66.96,67.06,17900.0,41.8081,41.8706,41.8081,41.8706,17900.0
2005-02-14 10:30:00,67.02,67.07,66.98,67.05,11300.0,41.8456,41.8768,41.8206,41.8643,11300.0
2005-02-14 10:40:00,67.04,67.04,66.94,66.94,10900.0,41.8581,41.8581,41.7957,41.7957,10900.0
2005-02-14 10:50:00,66.94,67.0,66.92,66.92,7700.0,41.7957,41.8331,41.7832,41.7832,7700.0
2005-02-14 11:00:00,66.92,66.97,66.91,66.94,8500.0,41.7832,41.8144,41.7769,41.7957,8500.0
2005-02-14 11:10:00,66.93,66.97,66.93,66.97,3100.0,41.7894,41.8144,41.7894,41.8144,3100.0
2005-02-14 11:20:00,66.97,67.01,66.97,67.01,2500.0,41.8144,41.8394,41.8144,41.8394,2500.0
2005-02-14 11:30:00,67.01,67.03,66.97,67.02,9300.0,41.8394,41.8519,41.8144,41.8456,9300.0
2005-02-14 11:40:00,66.98,67.04,66.98,67.02,1500.0,41.8206,41.8581,41.8206,41.8456,1500.0
2005-02-14 11:50:00,67.02,67.03,66.97,67.02,9000.0,41.8456,41.8519,41.8144,41.8456,9000.0
2005-02-14 12:00:00,67.03,67.05,66.96,66.99,16000.0,41.8519,41.8643,41.8081,41.8269,16000.0
2005-02-14 12:10:00,66.97,67.03,66.97,67.03,3700.0,41.8144,41.8519,41.8144,41.8519,3700.0
2005-02-14 12:20:00,67.05,67.07,67.02,67.07,400.0,41.8643,41.8768,41.8456,41.8768,400.0
2005-02-14 12:30:00,67.07,67.08,67.07,67.08,4900.0,41.8768,41.8831,41.8768,41.8831,4900.0
2005-02-14 12:40:00,67.06,67.06,67.0,67.04,7900.0,41.8706,41.8706,41.8331,41.8581,7900.0
2005-02-14 12:50:00,67.06,67.07,67.05,67.07,800.0,41.8706,41.8768,41.8643,41.8768,800.0
2005-02-14 13:00:00,67.02,67.06,67.02,67.06,2400.0,41.8456,41.8706,41.8456,41.8706,2400.0
2005-02-14 13:10:00,67.06,67.07,67.05,67.07,5400.0,41.8706,41.8768,41.8643,41.8768,5400.0
2005-02-14 13:20:00,67.04,67.08,67.04,67.08,1400.0,41.8581,41.8831,41.8581,41.8831,1400.0
2005-02-14 13:30:00,67.04,67.08,66.98,67.0,53700.0,41.8581,41.8831,41.8206,41.8331,53700.0
2005-02-14 13:40:00,67.06,67.06,67.06,67.06,100.0,41.8706,41.8706,41.8706,41.8706,100.0
2005-02-14 13:50:00,67.06,67.09,67.01,67.02,7400.0,41.8706,41.8893,41.8394,41.8456,7400.0
2005-02-14 14:00:00,67.0,67.03,66.96,67.03,30800.0,41.8331,41.8519,41.8081,41.8519,30800.0
2005-02-14 14:10:00,67.02,67.04,67.02,67.03,77100.0,41.8456,41.8581,41.8456,41.8519,77100.0
2005-02-14 14:20:00,67.04,67.06,67.0,67.05,11000.0,41.8581,41.8706,41.8331,41.8643,11000.0
2005-02-14 14:30:00,67.06,67.06,67.03,67.04,700.0,41.8706,41.8706,41.8519,41.8581,700.0
2005-02-14 14:40:00,67.04,67.06,67.0,67.05,1300.0,41.8581,41.8706,41.8331,41.8643,1300.0
2005-02-14 14:50:00,67.05,67.09,66.99,67.09,24700.0,41.8643,41.8893,41.8269,41.8893,24700.0
2005-02-14 15:00:00,67.08,67.08,67.01,67.01,8800.0,41.8831,41.8831,41.8394,41.8394,8800.0
2005-02-14 15:10:00,67.0,67.09,67.0,67.08,5200.0,41.8331,41.8893,41.8331,41.8831,5200.0
2005-02-14 15:20:00,67.05,67.09,67.05,67.09,6400.0,41.8643,41.8893,41.8643,41.8893,6400.0
2005-02-14 15:30:00,67.06,67.09,67.06,67.07,3000.0,41.8706,41.8893,41.8706,41.8768,3000.0
2005-02-14 15:40:00,67.07,67.12,67.07,67.12,6900.0,41.8768,41.908,41.8768,41.908,6900.0
2005-02-14 15:50:00,67.07,67.12,67.06,67.1,18100.0,41.8768,41.908,41.8706,41.8956,18100.0
2005-02-14 16:00:00,67.13,67.16,67.03,67.16,93100.0,41.9143,41.933,41.8519,41.933,93100.0
2005-02-14 16:10:00,67.08,67.08,67.08,67.08,3000.0,41.8831,41.8831,41.8831,41.8831,3000.0
2005-02-15 09:30:00,67.19,67.2,67.03,67.11,43400.0,41.9518,41.958,41.8519,41.9018,43400.0
2005-02-15 09:40:00,67.05,67.14,67.05,67.08,7700.0,41.8643,41.9205,41.8643,41.8831,7700.0
2005-02-15 09:50:00,67.1,67.16,67.1,67.16,2400.0,41.8956,41.933,41.8956,41.933,2400.0
2005-02-15 10:00:00,67.15,67.19,67.1,67.16,2800.0,41.9268,41.9518,41.8956,41.933,2800.0
2005-02-15 10:10:00,67.14,67.2,67.13,67.2,4100.0,41.9205,41.958,41.9143,41.958,4100.0
2005-02-15 10:20:00,67.23,67.23,67.18,67.18,13000.0,41.9767,41.9767,41.9455,41.9455,13000.0
2005-02-15 10:30:00,67.29,67.35,67.27,67.34,3000.0,42.0142,42.0517,42.0017,42.0454,3000.0
2005-02-15 10:40:00,67.32,67.32,67.24,67.26,2100.0,42.0329,42.0329,41.983,41.9955,2100.0
2005-02-15 10:50:00,67.31,67.35,67.27,67.34,2800.0,42.0267,42.0517,42.0017,42.0454,2800.0
2005-02-15 11:00:00,67.34,67.38,67.32,67.36,3300.0,42.0454,42.0704,42.0329,42.0579,3300.0
2005-02-15 11:10:00,67.36,67.36,67.28,67.34,73300.0,42.0579,42.0579,42.0079,42.0454,73300.0
2005-02-15 11:20:00,67.34,67.34,67.28,67.34,7100.0,42.0454,42.0454,42.0079,42.0454,7100.0
2005-02-15 11:30:00,67.34,67.34,67.29,67.33,4300.0,42.0454,42.0454,42.0142,42.0392,4300.0
2005-02-15 11:40:00,67.33,67.33,67.26,67.33,5500.0,42.0392,42.0392,41.9955,42.0392,5500.0
2005-02-15 11:50:00,67.27,67.33,67.26,67.26,1000.0,42.0017,42.0392,41.9955,41.9955,1000.0
2005-02-15 12:00:00,67.32,67.33,67.27,67.33,1800.0,42.0329,42.0392,42.0017,42.0392,1800.0
2005-02-15 12:10:00,67.33,67.35,67.33,67.35,3300.0,42.0392,42.0517,42.0392,42.0517,3300.0
2005-02-15 12:20:00,67.31,67.34,67.31,67.34,1700.0,42.0267,42.0454,42.0267,42.0454,1700.0
2005-02-15 12:30:00,67.3,67.36,67.3,67.36,1700.0,42.0204,42.0579,42.0204,42.0579,1700.0
2005-02-15 12:40:00,67.3,67.35,67.3,67.34,1200.0,42.0204,42.0517,42.0204,42.0454,1200.0
2005-02-15 12:50:00,67.32,67.37,67.31,67.34,5300.0,42.0329,42.0641,42.0267,42.0454,5300.0
2005-02-15 13:00:00,67.33,67.33,67.29,67.3,5500.0,42.0392,42.0392,42.0142,42.0204,5500.0
2005-02-15 13:10:00,67.29,67.31,67.25,67.27,9600.0,42.0142,42.0267,41.9892,42.0017,9600.0
2005-02-15 13:20:00,67.28,67.28,67.21,67.24,5600.0,42.0079,42.0079,41.9642,41.983,5600.0
2005-02-15 13:30:00,67.12,67.15,67.08,67.14,5900.0,41.908,41.9268,41.8831,41.9205,5900.0
2005-02-15 13:40:00,67.15,67.18,67.15,67.15,2900.0,41.9268,41.9455,41.9268,41.9268,2900.0
2005-02-15 13:50:00,67.17,67.17,67.11,67.13,10100.0,41.9393,41.9393,41.9018,41.9143,10100.0
2005-02-15 14:00:00,67.13,67.15,67.13,67.15,3000.0,41.9143,41.9268,41.9143,41.9268,3000.0
2005-02-15 14:10:00,67.13,67.14,67.06,67.1,6800.0,41.9143,41.9205,41.8706,41.8956,6800.0
2005-02-15 14:20:00,67.09,67.18,67.09,67.17,10900.0,41.8893,41.9455,41.8893,41.9393,10900.0
2005-02-15 14:30:00,67.15,67.18,67.14,67.17,2400.0,41.9268,41.9455,41.9205,41.9393,2400.0
2005-02-15 14:40:00,67.19,67.2,67.15,67.19,7200.0,41.9518,41.958,41.9268,41.9518,7200.0
2005-02-15 14:50:00,67.19,67.21,67.18,67.21,3800.0,41.9518,41.9642,41.9455,41.9642,3800.0
2005-02-15 15:00:00,67.23,67.23,67.17,67.23,2600.0,41.9767,41.9767,41.9393,41.9767,2600.0
2005-02-15 15:10:00,67.3,67.3,67.25,67.25,10200.0,42.0204,42.0204,41.9892,41.9892,10200.0
2005-02-15 15:20:00,67.28,67.3,67.27,67.28,7000.0,42.0079,42.0204,42.0017,42.0079,7000.0
2005-02-15 15:30:00,67.3,67.33,67.3,67.33,4800.0,42.0204,42.0392,42.0204,42.0392,4800.0
2005-02-15 15:40:00,67.34,67.34,67.29,67.29,11200.0,42.0454,42.0454,42.0142,42.0142,11200.0
2005-02-15 15:50:00,67.3,67.31,67.27,67.31,10800.0,42.0204,42.0267,42.0017,42.0267,10800.0
2005-02-15 16:00:00,67.32,67.32,67.28,67.28,11800.0,42.0329,42.0329,42.0079,42.0079,11800.0
2005-02-15 16:10:00,67.28,67.28,67.28,67.28,0.0,42.0079,42.0079,42.0079,42.0079,0.0
2005-02-16 09:30:00,67.25,67.29,67.07,67.17,32800.0,41.9892,42.0142,41.8768,41.9393,32800.0
2005-02-16 09:40:00,67.18,67.18,67.1,67.16,20300.0,41.9455,41.9455,41.8956,41.933,20300.0
2005-02-16 09:50:00,67.09,67.18,67.08,67.16,9000.0,41.8893,41.9455,41.8831,41.933,9000.0
2005-02-16 10:00:00,67.11,67.14,67.06,67.11,4800.0,41.9018,41.9205,41.8706,41.9018,4800.0
2005-02-16 10:10:00,67.14,67.24,67.09,67.24,3400.0,41.9205,41.983,41.8893,41.983,3400.0
2005-02-16 10:20:00,67.18,67.23,67.15,67.2,7900.0,41.9455,41.9767,41.9268,41.958,7900.0
2005-02-16 10:30:00,67.2,67.2,67.16,67.18,1200.0,41.958,41.958,41.933,41.9455,1200.0
2005-02-16 10:40:00,67.13,67.15,67.08,67.15,12400.0,41.9143,41.9268,41.8831,41.9268,12400.0
2005-02-16 10:50:00,67.13,67.13,67.07,67.07,9900.0,41.9143,41.9143,41.8768,41.8768,9900.0
2005-02-16 11:00:00,67.12,67.19,67.1,67.19,7500.0,41.908,41.9518,41.8956,41.9518,7500.0
2005-02-16 11:10:00,67.19,67.21,67.17,67.21,11100.0,41.9518,41.9642,41.9393,41.9642,11100.0
2005-02-16 11:20:00,67.2,67.22,67.2,67.22,4500.0,41.958,41.9705,41.958,41.9705,4500.0
2005-02-16 11:30:00,67.22,67.22,67.19,67.19,13800.0,41.9705,41.9705,41.9518,41.9518,13800.0
2005-02-16 11:40:00,67.19,67.19,67.18,67.19,7700.0,41.9518,41.9518,41.9455,41.9518,7700.0
2005-02-16 11:50:00,67.19,67.19,67.14,67.17,13600.0,41.9518,41.9518,41.9205,41.9393,13600.0
2005-02-16 12:00:00,67.17,67.17,67.12,67.12,20000.0,41.9393,41.9393,41.908,41.908,20000.0
2005-02-16 12:10:00,67.16,67.17,67.11,67.17,20900.0,41.933,41.9393,41.9018,41.9393,20900.0
2005-02-16 12:20:00,67.17,67.19,67.11,67.19,2600.0,41.9393,41.9518,41.9018,41.9518,2600.0
2005-02-16 12:30:00,67.13,67.19,67.13,67.19,1300.0,41.9143,41.9518,41.9143,41.9518,1300.0
2005-02-16 12:40:00,67.16,67.24,67.16,67.17,5000.0,41.933,41.983,41.933,41.9393,5000.0
2005-02-16 12:50:00,67.22,67.22,67.17,67.17,2300.0,41.9705,41.9705,41.9393,41.9393,2300.0
2005-02-16 13:00:00,67.21,67.23,67.14,67.23,2900.0,41.9642,41.9767,41.9205,41.9767,2900.0
2005-02-16 13:10:00,67.25,67.25,67.25,67.25,300.0,41.9892,41.9892,41.9892,41.9892,300.0
2005-02-16 13:20:00,67.23,67.25,67.22,67.25,3400.0,41.9767,41.9892,41.9705,41.9892,3400.0
2005-02-16 13:30:00,67.25,67.25,67.17,67.17,1900.0,41.9892,41.9892,41.9393,41.9393,1900.0
2005-02-16 13:40:00,67.21,67.25,67.21,67.25,700.0,41.9642,41.9892,41.9642,41.9892,700.0
2005-02-16 13:50:00,67.26,67.26,67.21,67.25,800.0,41.9955,41.9955,41.9642,41.9892,800.0
2005-02-16 14:00:00,67.28,67.33,67.27,67.32,3000.0,42.0079,42.0392,42.0017,42.0329,3000.0
2005-02-16 14:10:00,67.33,67.33,67.26,67.3,1400.0,42.0392,42.0392,41.9955,42.0204,1400.0
2005-02-16 14:20:00,67.31,67.36,67.29,67.35,4600.0,42.0267,42.0579,42.0142,42.0517,4600.0
2005-02-16 14:30:00,67.36,67.37,67.32,67.35,1700.0,42.0579,42.0641,42.0329,42.0517,1700.0
2005-02-16 14:40:00,67.34,67.42,67.34,67.37,9100.0,42.0454,42.0954,42.0454,42.0641,9100.0
2005-02-16 14:50:00,67.42,67.54,67.42,67.54,4300.0,42.0954,42.1703,42.0954,42.1703,4300.0
2005-02-16 15:00:00,67.57,67.57,67.53,67.55,30500.0,42.189,42.189,42.164,42.1765,30500.0
2005-02-16 15:10:00,67.56,67.56,67.49,67.49,4800.0,42.1828,42.1828,42.1391,42.1391,4800.0
2005-02-16 15:20:00,67.54,67.54,67.47,67.47,43000.0,42.1703,42.1703,42.1266,42.1266,43000.0
2005-02-16 15:30:00,67.51,67.51,67.43,67.44,4200.0,42.1516,42.1516,42.1016,42.1078,4200.0
2005-02-16 15:40:00,67.47,67.47,67.42,67.45,2300.0,42.1266,42.1266,42.0954,42.1141,2300.0
2005-02-16 15:50:00,67.46,67.47,67.42,67.47,2900.0,42.1203,42.1266,42.0954,42.1266,2900.0
2005-02-16 16:00:00,67.39,67.39,67.39,67.39,300.0,42.0766,42.0766,42.0766,42.0766,300.0
2005-02-16 16:10:00,67.39,67.39,67.39,67.39,0.0,42.0766,42.0766,42.0766,42.0766,0.0
2005-02-17 09:30:00,67.54,67.54,67.37,67.4,44300.0,42.1703,42.1703,42.0641,42.0829,44300.0
2005-02-17 09:40:00,67.43,67.48,67.43,67.48,6300.0,42.1016,42.1328,42.1016,42.1328,6300.0
2005-02-17 09:50:00,67.49,67.49,67.4,67.41,5900.0,42.1391,42.1391,42.0829,42.0891,5900.0
2005-02-17 10:00:00,67.42,67.46,67.4,67.46,4200.0,42.0954,42.1203,42.0829,42.1203,4200.0
2005-02-17 10:10:00,67.39,67.39,67.2,67.26,7100.0,42.0766,42.0766,41.958,41.9955,7100.0
2005-02-17 10:20:00,67.22,67.22,67.19,67.19,1700.0,41.9705,41.9705,41.9518,41.9518,1700.0
2005-02-17 10:30:00,67.12,67.16,67.08,67.12,16100.0,41.908,41.933,41.8831,41.908,16100.0
2005-02-17 10:40:00,67.14,67.18,67.11,67.17,16800.0,41.9205,41.9455,41.9018,41.9393,16800.0
2005-02-17 10:50:00,67.14,67.16,67.1,67.1,8400.0,41.9205,41.933,41.8956,41.8956,8400.0
2005-02-17 11:00:00,67.13,67.15,67.09,67.14,7100.0,41.9143,41.9268,41.8893,41.9205,7100.0
2005-02-17 11:10:00,67.14,67.17,67.13,67.13,7300.0,41.9205,41.9393,41.9143,41.9143,7300.0
2005-02-17 11:20:00,67.09,67.24,67.09,67.23,1700.0,41.8893,41.983,41.8893,41.9767,1700.0
2005-02-17 11:30:00,67.22,67.22,67.2,67.22,3200.0,41.9705,41.9705,41.958,41.9705,3200.0
2005-02-17 11:40:00,67.21,67.21,67.16,67.21,2400.0,41.9642,41.9642,41.933,41.9642,2400.0
2005-02-17 11:50:00,67.2,67.2,67.16,67.18,3700.0,41.958,41.958,41.933,41.9455,3700.0
2005-02-17 12:00:00,67.2,67.27,67.15,67.18,9700.0,41.958,42.0017,41.9268,41.9455,9700.0
2005-02-17 12:10:00,67.2,67.28,67.2,67.27,16400.0,41.958,42.0079,41.958,42.0017,16400.0
2005-02-17 12:20:00,67.27,67.3,67.26,67.3,1400.0,42.0017,42.0204,41.9955,42.0204,1400.0
2005-02-17 12:30:00,67.25,67.29,67.25,67.27,2300.0,41.9892,42.0142,41.9892,42.0017,2300.0
2005-02-17 12:40:00,67.27,67.29,67.23,67.29,15800.0,42.0017,42.0142,41.9767,42.0142,15800.0
2005-02-17 12:50:00,67.28,67.3,67.24,67.3,1400.0,42.0079,42.0204,41.983,42.0204,1400.0
2005-02-17 13:00:00,67.3,67.37,67.3,67.33,13100.0,42.0204,42.0641,42.0204,42.0392,13100.0
2005-02-17 13:10:00,67.25,67.32,67.25,67.27,4600.0,41.9892,42.0329,41.9892,42.0017,4600.0
2005-02-17 13:20:00,67.26,67.26,67.2,67.21,4100.0,41.9955,41.9955,41.958,41.9642,4100.0
2005-02-17 13:30:00,67.21,67.26,67.19,67.19,6700.0,41.9642,41.9955,41.9518,41.9518,6700.0
2005-02-17 13:40:00,67.25,67.26,67.21,67.26,3300.0,41.9892,41.9955,41.9642,41.9955,3300.0
2005-02-17 13:50:00,67.21,67.24,67.17,67.21,13600.0,41.9642,41.983,41.9393,41.9642,13600.0
2005-02-17 14:00:00,67.19,67.19,67.13,67.14,22400.0,41.9518,41.9518,41.9143,41.9205,22400.0
2005-02-17 14:10:00,67.11,67.21,67.1,67.21,35900.0,41.9018,41.9642,41.8956,41.9642,35900.0
2005-02-17 14:20:00,67.21,67.22,67.18,67.22,19000.0,41.9642,41.9705,41.9455,41.9705,19000.0
2005-02-17 14:30:00,67.22,67.22,67.17,67.19,6400.0,41.9705,41.9705,41.9393,41.9518,6400.0
2005-02-17 14:40:00,67.2,67.2,67.06,67.06,11800.0,41.958,41.958,41.8706,41.8706,11800.0
2005-02-17 14:50:00,67.09,67.09,67.03,67.03,12900.0,41.8893,41.8893,41.8519,41.8519,12900.0
2005-02-17 15:00:00,67.0,67.04,67.0,67.03,10000.0,41.8331,41.8581,41.8331,41.8519,10000.0
2005-02-17 15:10:00,67.04,67.04,67.0,67.04,27400.0,41.8581,41.8581,41.8331,41.8581,27400.0
2005-02-17 15:20:00,67.04,67.05,67.0,67.02,296700.0,41.8581,41.8643,41.8331,41.8456,296700.0
2005-02-17 15:30:00,67.04,67.08,67.0,67.02,99700.0,41.8581,41.8831,41.8331,41.8456,99700.0
2005-02-17 15:40:00,67.03,67.09,67.03,67.07,11900.0,41.8519,41.8893,41.8519,41.8768,11900.0
2005-02-17 15:50:00,67.05,67.06,66.92,66.93,5700.0,41.8643,41.8706,41.7832,41.7894,5700.0
2005-02-17 16:00:00,66.94,66.97,66.94,66.97,1500.0,41.7957,41.8144,41.7957,41.8144,1500.0
2005-02-17 16:10:00,66.93,66.93,66.93,66.93,3800.0,41.7894,41.7894,41.7894,41.7894,3800.0
2005-02-18 09:30:00,66.98,66.98,66.84,66.94,18600.0,41.8206,41.8206,41.7332,41.7957,18600.0
2005-02-18 09:40:00,66.85,66.93,66.85,66.91,2400.0,41.7395,41.7894,41.7395,41.7769,2400.0
2005-02-18 09:50:00,66.95,66.95,66.83,66.93,9100.0,41.8019,41.8019,41.727,41.7894,9100.0
2005-02-18 10:00:00,66.92,66.99,66.92,66.98,11400.0,41.7832,41.8269,41.7832,41.8206,11400.0
2005-02-18 10:10:00,66.98,67.01,66.91,66.92,17000.0,41.8206,41.8394,41.7769,41.7832,17000.0
2005-02-18 10:20:00,66.89,66.95,66.88,66.93,6500.0,41.7644,41.8019,41.7582,41.7894,6500.0
2005-02-18 10:30:00,66.92,66.99,66.92,66.99,44500.0,41.7832,41.8269,41.7832,41.8269,44500.0
2005-02-18 10:40:00,66.96,66.96,66.85,66.85,41400.0,41.8081,41.8081,41.7395,41.7395,41400.0
2005-02-18 10:50:00,66.84,66.92,66.84,66.92,70000.0,41.7332,41.7832,41.7332,41.7832,70000.0
2005-02-18 11:00:00,66.93,66.93,66.88,66.9,4600.0,41.7894,41.7894,41.7582,41.7707,4600.0
2005-02-18 11:10:00,66.95,66.95,66.91,66.91,9900.0,41.8019,41.8019,41.7769,41.7769,9900.0
2005-02-18 11:20:00,66.93,66.94,66.91,66.91,4500.0,41.7894,41.7957,41.7769,41.7769,4500.0
2005-02-18 11:30:00,66.9,66.93,66.9,66.93,2900.0,41.7707,41.7894,41.7707,41.7894,2900.0
2005-02-18 11:40:00,66.87,66.91,66.8,66.83,8100.0,41.752,41.7769,41.7082,41.727,8100.0
2005-02-18 11:50:00,66.79,66.85,66.77,66.83,16100.0,41.702,41.7395,41.6895,41.727,16100.0
2005-02-18 12:00:00,66.83,66.87,66.8,66.85,4400.0,41.727,41.752,41.7082,41.7395,4400.0
2005-02-18 12:10:00,66.85,66.85,66.84,66.84,5700.0,41.7395,41.7395,41.7332,41.7332,5700.0
2005-02-18 12:20:00,66.9,66.9,66.86,66.88,2500.0,41.7707,41.7707,41.7457,41.7582,2500.0
2005-02-18 12:30:00,66.86,66.89,66.85,66.89,1500.0,41.7457,41.7644,41.7395,41.7644,1500.0
2005-02-18 12:40:00,66.9,66.91,66.9,66.91,200.0,41.7707,41.7769,41.7707,41.7769,200.0
2005-02-18 12:50:00,66.91,66.94,66.91,66.94,3400.0,41.7769,41.7957,41.7769,41.7957,3400.0
2005-02-18 13:00:00,66.93,66.93,66.89,66.89,3800.0,41.7894,41.7894,41.7644,41.7644,3800.0
2005-02-18 13:10:00,66.89,66.91,66.87,66.91,3800.0,41.7644,41.7769,41.752,41.7769,3800.0
2005-02-18 13:20:00,66.89,66.95,66.89,66.95,1600.0,41.7644,41.8019,41.7644,41.8019,1600.0
2005-02-18 13:30:00,66.93,66.93,66.91,66.91,1700.0,41.7894,41.7894,41.7769,41.7769,1700.0
2005-02-18 13:40:00,66.92,66.94,66.89,66.89,3800.0,41.7832,41.7957,41.7644,41.7644,3800.0
2005-02-18 13:50:00,66.9,66.93,66.89,66.89,62900.0,41.7707,41.7894,41.7644,41.7644,62900.0
2005-02-18 14:00:00,66.91,66.95,66.91,66.94,600.0,41.7769,41.8019,41.7769,41.7957,600.0
2005-02-18 14:10:00,66.94,66.98,66.92,66.94,7500.0,41.7957,41.8206,41.7832,41.7957,7500.0
2005-02-18 14:20:00,66.95,66.98,66.94,66.98,6200.0,41.8019,41.8206,41.7957,41.8206,6200.0
2005-02-18 14:30:00,66.97,66.99,66.95,66.95,2800.0,41.8144,41.8269,41.8019,41.8019,2800.0
2005-02-18 14:40:00,66.99,67.0,66.94,66.98,8500.0,41.8269,41.8331,41.7957,41.8206,8500.0
2005-02-18 14:50:00,66.96,67.0,66.93,66.93,17900.0,41.8081,41.8331,41.7894,41.7894,17900.0
2005-02-18 15:00:00,66.95,66.95,66.93,66.94,7700.0,41.8019,41.8019,41.7894,41.7957,7700.0
2005-02-18 15:10:00,66.94,66.94,66.9,66.9,19800.0,41.7957,41.7957,41.7707,41.7707,19800.0
2005-02-18 15:20:00,66.95,67.0,66.95,67.0,9900.0,41.8019,41.8331,41.8019,41.8331,9900.0
2005-02-18 15:30:00,66.97,67.02,66.96,67.0,7300.0,41.8144,41.8456,41.8081,41.8331,7300.0
2005-02-18 15:40:00,66.93,67.03,66.93,66.97,16600.0,41.7894,41.8519,41.7894,41.8144,16600.0
2005-02-18 15:50:00,67.02,67.02,66.92,66.97,3300.0,41.8456,41.8456,41.7832,41.8144,3300.0
2005-02-18 16:00:00,66.92,66.92,66.92,66.92,2600.0,41.7832,41.7832,41.7832,41.7832,2600.0
2005-02-18 16:10:00,66.92,66.92,66.92,66.92,0.0,41.7832,41.7832,41.7832,41.7832,0.0
2005-02-22 09:30:00,66.67,66.67,66.66,66.66,23800.0,41.6271,41.6271,41.6208,41.6208,23800.0
2005-02-22 09:40:00,66.69,66.69,66.64,66.66,4400.0,41.6396,41.6396,41.6083,41.6208,4400.0
2005-02-22 09:50:00,66.72,66.72,66.66,66.7,20600.0,41.6583,41.6583,41.6208,41.6458,20600.0
2005-02-22 10:00:00,66.69,66.73,66.64,66.64,14600.0,41.6396,41.6645,41.6083,41.6083,14600.0
2005-02-22 10:10:00,66.66,66.73,66.65,66.73,3400.0,41.6208,41.6645,41.6146,41.6645,3400.0
2005-02-22 10:20:00,66.75,66.78,66.7,66.78,11300.0,41.677,41.6958,41.6458,41.6958,11300.0
2005-02-22 10:30:00,66.8,66.91,66.79,66.91,4200.0,41.7082,41.7769,41.702,41.7769,4200.0
2005-02-22 10:40:00,66.93,66.96,66.9,66.96,17000.0,41.7894,41.8081,41.7707,41.8081,17000.0
2005-02-22 10:50:00,66.95,66.99,66.9,66.9,4100.0,41.8019,41.8269,41.7707,41.7707,4100.0
2005-02-22 11:00:00,66.86,66.91,66.8,66.86,20300.0,41.7457,41.7769,41.7082,41.7457,20300.0
2005-02-22 11:10:00,66.8,66.85,66.75,66.78,4400.0,41.7082,41.7395,41.677,41.6958,4400.0
2005-02-22 11:20:00,66.79,66.79,66.74,66.76,8000.0,41.702,41.702,41.6708,41.6833,8000.0
2005-02-22 11:30:00,66.76,66.78,66.75,66.75,66500.0,41.6833,41.6958,41.677,41.677,66500.0
2005-02-22 11:40:00,66.78,66.78,66.74,66.74,6500.0,41.6958,41.6958,41.6708,41.6708,6500.0
2005-02-22 11:50:00,66.73,66.73,66.67,66.69,8900.0,41.6645,41.6645,41.6271,41.6396,8900.0
2005-02-22 12:00:00,66.7,66.74,66.68,66.74,17400.0,41.6458,41.6708,41.6333,41.6708,17400.0
2005-02-22 12:10:00,66.71,66.71,66.65,66.68,18900.0,41.6521,41.6521,41.6146,41.6333,18900.0
2005-02-22 12:20:00,66.57,66.57,66.36,66.43,13300.0,41.5646,41.5646,41.4335,41.4772,13300.0
2005-02-22 12:30:00,66.46,66.47,66.36,66.38,29900.0,41.496,41.5022,41.4335,41.446,29900.0
2005-02-22 12:40:00,66.36,66.44,66.35,66.38,6700.0,41.4335,41.4835,41.4273,41.446,6700.0
2005-02-22 12:50:00,66.39,66.44,66.39,66.42,6500.0,41.4523,41.4835,41.4523,41.471,6500.0
2005-02-22 13:00:00,66.4,66.4,66.34,66.37,7600.0,41.4585,41.4585,41.421,41.4398,7600.0
2005-02-22 13:10:00,66.4,66.41,66.36,66.41,1400.0,41.4585,41.4647,41.4335,41.4647,1400.0
2005-02-22 13:20:00,66.37,66.38,66.37,66.38,1600.0,41.4398,41.446,41.4398,41.446,1600.0
2005-02-22 13:30:00,66.37,66.37,66.3,66.31,23200.0,41.4398,41.4398,41.3961,41.4023,23200.0
2005-02-22 13:40:00,66.31,66.38,66.31,66.37,20000.0,41.4023,41.446,41.4023,41.4398,20000.0
2005-02-22 13:50:00,66.35,66.35,66.24,66.24,20800.0,41.4273,41.4273,41.3586,41.3586,20800.0
2005-02-22 14:00:00,66.24,66.24,66.14,66.17,19600.0,41.3586,41.3586,41.2962,41.3149,19600.0
2005-02-22 14:10:00,66.16,66.2,66.15,66.19,12700.0,41.3086,41.3336,41.3024,41.3274,12700.0
2005-02-22 14:20:00,66.17,66.17,66.1,66.15,6900.0,41.3149,41.3149,41.2712,41.3024,6900.0
2005-02-22 14:30:00,66.14,66.17,66.11,66.16,48200.0,41.2962,41.3149,41.2774,41.3086,48200.0
2005-02-22 14:40:00,66.15,66.18,66.13,66.15,4300.0,41.3024,41.3211,41.2899,41.3024,4300.0
2005-02-22 14:50:00,66.14,66.16,66.1,66.12,13000.0,41.2962,41.3086,41.2712,41.2837,13000.0
2005-02-22 15:00:00,66.1,66.13,66.1,66.11,6100.0,41.2712,41.2899,41.2712,41.2774,6100.0
2005-02-22 15:10:00,66.06,66.11,66.03,66.06,18500.0,41.2462,41.2774,41.2275,41.2462,18500.0
2005-02-22 15:20:00,66.06,66.55,65.98,65.99,26900.0,41.2462,41.5522,41.1963,41.2025,26900.0
2005-02-22 15:30:00,66.01,66.03,65.98,65.99,5500.0,41.215,41.2275,41.1963,41.2025,5500.0
2005-02-22 15:40:00,65.98,66.02,65.93,65.93,10600.0,41.1963,41.2212,41.165,41.165,10600.0
2005-02-22 15:50:00,65.93,65.95,65.9,65.9,34300.0,41.165,41.1775,41.1463,41.1463,34300.0
2005-02-22 16:00:00,65.92,65.95,65.84,65.84,4100.0,41.1588,41.1775,41.1088,41.1088,4100.0
2005-02-22 16:10:00,65.84,65.84,65.84,65.84,0.0,41.1088,41.1088,41.1088,41.1088,0.0
2005-02-23 09:30:00,66.23,66.23,66.15,66.21,29700.0,41.3524,41.3524,41.3024,41.3399,29700.0
2005-02-23 09:40:00,66.21,66.22,66.17,66.18,74000.0,41.3399,41.3461,41.3149,41.3211,74000.0
2005-02-23 09:50:00,66.16,66.2,66.14,66.14,11300.0,41.3086,41.3336,41.2962,41.2962,11300.0
2005-02-23 10:00:00,66.14,66.15,66.05,66.1,6000.0,41.2962,41.3024,41.24,41.2712,6000.0
2005-02-23 10:10:00,66.1,66.17,66.1,66.15,7900.0,41.2712,41.3149,41.2712,41.3024,7900.0
2005-02-23 10:20:00,66.12,66.24,66.12,66.18,10000.0,41.2837,41.3586,41.2837,41.3211,10000.0
2005-02-23 10:30:00,66.2,66.2,66.17,66.17,8300.0,41.3336,41.3336,41.3149,41.3149,8300.0
2005-02-23 10:40:00,66.21,66.22,66.14,66.17,38800.0,41.3399,41.3461,41.2962,41.3149,38800.0
2005-02-23 10:50:00,66.19,66.19,66.09,66.1,2600.0,41.3274,41.3274,41.2649,41.2712,2600.0
2005-02-23 11:00:00,66.15,66.21,66.14,66.15,1800.0,41.3024,41.3399,41.2962,41.3024,1800.0
2005-02-23 11:10:00,66.15,66.27,66.15,66.27,2200.0,41.3024,41.3773,41.3024,41.3773,2200.0
2005-02-23 11:20:00,66.28,66.33,66.25,66.28,84900.0,41.3836,41.4148,41.3648,41.3836,84900.0
2005-02-23 11:30:00,66.29,66.4,66.29,66.37,15500.0,41.3898,41.4585,41.3898,41.4398,15500.0
2005-02-23 11:40:00,66.37,66.38,66.32,66.33,39900.0,41.4398,41.446,41.4085,41.4148,39900.0
2005-02-23 11:50:00,66.33,66.34,66.3,66.34,16800.0,41.4148,41.421,41.3961,41.421,16800.0
2005-02-23 12:00:00,66.34,66.38,66.34,66.38,11000.0,41.421,41.446,41.421,41.446,11000.0
2005-02-23 12:10:00,66.37,66.38,66.35,66.37,4900.0,41.4398,41.446,41.4273,41.4398,4900.0
2005-02-23 12:20:00,66.34,66.37,66.33,66.33,2200.0,41.421,41.4398,41.4148,41.4148,2200.0
2005-02-23 12:30:00,66.34,66.35,66.32,66.32,2800.0,41.421,41.4273,41.4085,41.4085,2800.0
2005-02-23 12:40:00,66.33,66.33,66.3,66.3,2500.0,41.4148,41.4148,41.3961,41.3961,2500.0
2005-02-23 12:50:00,66.31,66.35,66.31,66.35,4400.0,41.4023,41.4273,41.4023,41.4273,4400.0
2005-02-23 13:00:00,66.37,66.38,66.31,66.31,3700.0,41.4398,41.446,41.4023,41.4023,3700.0
2005-02-23 13:10:00,66.3,66.3,66.25,66.29,16100.0,41.3961,41.3961,41.3648,41.3898,16100.0
2005-02-23 13:20:00,66.28,66.28,66.25,66.25,200.0,41.3836,41.3836,41.3648,41.3648,200.0
2005-02-23 13:30:00,66.27,66.31,66.23,66.28,25300.0,41.3773,41.4023,41.3524,41.3836,25300.0
2005-02-23 13:40:00,66.26,66.31,66.2,66.31,5900.0,41.3711,41.4023,41.3336,41.4023,5900.0
2005-02-23 13:50:00,66.34,66.34,66.34,66.34,900.0,41.421,41.421,41.421,41.421,900.0
2005-02-23 14:00:00,66.33,66.38,66.26,66.38,6200.0,41.4148,41.446,41.3711,41.446,6200.0
2005-02-23 14:10:00,66.37,66.37,66.27,66.27,2800.0,41.4398,41.4398,41.3773,41.3773,2800.0
2005-02-23 14:20:00,66.26,66.39,66.26,66.39,10400.0,41.3711,41.4523,41.3711,41.4523,10400.0
2005-02-23 14:30:00,66.39,66.48,66.39,66.43,9300.0,41.4523,41.5084,41.4523,41.4772,9300.0
2005-02-23 14:40:00,66.43,66.44,66.42,66.44,3400.0,41.4772,41.4835,41.471,41.4835,3400.0
2005-02-23 14:50:00,66.44,66.47,66.4,66.4,12300.0,41.4835,41.5022,41.4585,41.4585,12300.0
2005-02-23 15:00:00,66.41,66.43,66.41,66.43,1500.0,41.4647,41.4772,41.4647,41.4772,1500.0
2005-02-23 15:10:00,66.41,66.44,66.41,66.41,5700.0,41.4647,41.4835,41.4647,41.4647,5700.0
2005-02-23 15:20:00,66.51,66.54,66.44,66.47,6400.0,41.5272,41.5459,41.4835,41.5022,6400.0
2005-02-23 15:30:00,66.51,66.53,66.45,66.53,61600.0,41.5272,41.5397,41.4897,41.5397,61600.0
2005-02-23 15:40:00,66.51,66.54,66.45,66.5,252500.0,41.5272,41.5459,41.4897,41.5209,252500.0
2005-02-23 15:50:00,66.51,66.51,66.42,66.45,353300.0,41.5272,41.5272,41.471,41.4897,353300.0
2005-02-23 16:00:00,66.46,66.51,66.39,66.39,46100.0,41.496,41.5272,41.4523,41.4523,46100.0
2005-02-23 16:10:00,66.39,66.39,66.39,66.39,0.0,41.4523,41.4523,41.4523,41.4523,0.0
2005-02-24 09:30:00,66.48,66.52,66.45,66.49,15300.0,41.5084,41.5334,41.4897,41.5147,15300.0
2005-02-24 09:40:00,66.5,66.5,66.39,66.44,2600.0,41.5209,41.5209,41.4523,41.4835,2600.0
2005-02-24 09:50:00,66.44,66.44,66.36,66.42,21900.0,41.4835,41.4835,41.4335,41.471,21900.0
2005-02-24 10:00:00,66.4,66.44,66.34,66.44,22900.0,41.4585,41.4835,41.421,41.4835,22900.0
2005-02-24 10:10:00,66.46,66.5,66.46,66.5,1100.0,41.496,41.5209,41.496,41.5209,1100.0
2005-02-24 10:20:00,66.51,66.51,66.48,66.51,3600.0,41.5272,41.5272,41.5084,41.5272,3600.0
2005-02-24 10:30:00,66.48,66.67,66.47,66.6,11800.0,41.5084,41.6271,41.5022,41.5834,11800.0
2005-02-24 10:40:00,66.58,66.6,66.57,66.57,5200.0,41.5709,41.5834,41.5646,41.5646,5200.0
2005-02-24 10:50:00,66.57,66.58,66.42,66.42,4500.0,41.5646,41.5709,41.471,41.471,4500.0
2005-02-24 11:00:00,66.42,66.47,66.42,66.44,3800.0,41.471,41.5022,41.471,41.4835,3800.0
2005-02-24 11:10:00,66.52,66.57,66.45,66.57,4000.0,41.5334,41.5646,41.4897,41.5646,4000.0
2005-02-24 11:20:00,66.56,66.6,66.53,66.55,10200.0,41.5584,41.5834,41.5397,41.5522,10200.0
2005-02-24 11:30:00,66.56,66.56,66.5,66.54,9700.0,41.5584,41.5584,41.5209,41.5459,9700.0
2005-02-24 11:40:00,66.53,66.59,66.53,66.57,44600.0,41.5397,41.5771,41.5397,41.5646,44600.0
2005-02-24 11:50:00,66.56,66.56,66.47,66.53,3900.0,41.5584,41.5584,41.5022,41.5397,3900.0
2005-02-24 12:00:00,66.53,66.53,66.49,66.52,5800.0,41.5397,41.5397,41.5147,41.5334,5800.0
2005-02-24 12:10:00,66.51,66.53,66.48,66.49,25300.0,41.5272,41.5397,41.5084,41.5147,25300.0
2005-02-24 12:20:00,66.49,66.56,66.49,66.51,8600.0,41.5147,41.5584,41.5147,41.5272,8600.0
2005-02-24 12:30:00,66.54,66.54,66.49,66.53,9100.0,41.5459,41.5459,41.5147,41.5397,9100.0
2005-02-24 12:40:00,66.52,66.55,66.49,66.55,41600.0,41.5334,41.5522,41.5147,41.5522,41600.0
2005-02-24 12:50:00,66.51,66.56,66.51,66.52,25100.0,41.5272,41.5584,41.5272,41.5334,25100.0
2005-02-24 13:00:00,66.54,66.56,66.5,66.5,9100.0,41.5459,41.5584,41.5209,41.5209,9100.0
2005-02-24 13:10:00,66.51,66.53,66.51,66.53,6500.0,41.5272,41.5397,41.5272,41.5397,6500.0
2005-02-24 13:20:00,66.53,66.59,66.5,66.58,44800.0,41.5397,41.5771,41.5209,41.5709,44800.0
2005-02-24 13:30:00,66.56,66.68,66.53,66.67,128200.0,41.5584,41.6333,41.5397,41.6271,128200.0
2005-02-24 13:40:00,66.67,66.67,66.59,66.65,34300.0,41.6271,41.6271,41.5771,41.6146,34300.0
2005-02-24 13:50:00,66.61,66.7,66.61,66.66,8700.0,41.5896,41.6458,41.5896,41.6208,8700.0
2005-02-24 14:00:00,66.67,66.73,66.64,66.65,5300.0,41.6271,41.6645,41.6083,41.6146,5300.0
2005-02-24 14:10:00,66.65,66.9,66.65,66.88,14300.0,41.6146,41.7707,41.6146,41.7582,14300.0
2005-02-24 14:20:00,66.81,66.9,66.8,66.8,4200.0,41.7145,41.7707,41.7082,41.7082,4200.0
2005-02-24 14:30:00,66.88,66.88,66.83,66.83,2300.0,41.7582,41.7582,41.727,41.727,2300.0
2005-02-24 14:40:00,66.81,66.83,66.79,66.82,9000.0,41.7145,41.727,41.702,41.7207,9000.0
2005-02-24 14:50:00,66.83,66.85,66.81,66.85,5000.0,41.727,41.7395,41.7145,41.7395,5000.0
2005-02-24 15:00:00,66.84,66.92,66.82,66.9,9300.0,41.7332,41.7832,41.7207,41.7707,9300.0
2005-02-24 15:10:00,66.88,66.93,66.88,66.89,15400.0,41.7582,41.7894,41.7582,41.7644,15400.0
2005-02-24 15:20:00,66.89,66.92,66.85,66.86,35400.0,41.7644,41.7832,41.7395,41.7457,35400.0
2005-02-24 15:30:00,66.9,67.0,66.85,66.99,11000.0,41.7707,41.8331,41.7395,41.8269,11000.0
2005-02-24 15:40:00,66.99,67.0,66.95,66.95,11200.0,41.8269,41.8331,41.8019,41.8019,11200.0
2005-02-24 15:50:00,66.95,66.95,66.94,66.94,900.0,41.8019,41.8019,41.7957,41.7957,900.0
2005-02-24 16:00:00,66.99,66.99,66.99,66.99,200.0,41.8269,41.8269,41.8269,41.8269,200.0
2005-02-24 16:10:00,66.99,66.99,66.99,66.99,0.0,41.8269,41.8269,41.8269,41.8269,0.0
2005-02-25 09:30:00,67.04,67.13,67.0,67.03,174700.0,41.8581,41.9143,41.8331,41.8519,174700.0
2005-02-25 09:40:00,67.05,67.1,67.03,67.08,30500.0,41.8643,41.8956,41.8519,41.8831,30500.0
2005-02-25 09:50:00,67.08,67.08,67.0,67.05,51200.0,41.8831,41.8831,41.8331,41.8643,51200.0
2005-02-25 10:00:00,67.05,67.06,67.0,67.06,53300.0,41.8643,41.8706,41.8331,41.8706,53300.0
2005-02-25 10:10:00,67.06,67.11,67.06,67.1,73000.0,41.8706,41.9018,41.8706,41.8956,73000.0
2005-02-25 10:20:00,67.1,67.14,67.07,67.14,10800.0,41.8956,41.9205,41.8768,41.9205,10800.0
2005-02-25 10:30:00,67.15,67.15,67.09,67.12,6700.0,41.9268,41.9268,41.8893,41.908,6700.0
2005-02-25 10:40:00,67.12,67.23,67.12,67.22,83900.0,41.908,41.9767,41.908,41.9705,83900.0
2005-02-25 10:50:00,67.16,67.27,67.11,67.27,76900.0,41.933,42.0017,41.9018,42.0017,76900.0
2005-02-25 11:00:00,67.27,67.44,67.27,67.44,68900.0,42.0017,42.1078,42.0017,42.1078,68900.0
2005-02-25 11:10:00,67.45,67.47,67.4,67.45,23000.0,42.1141,42.1266,42.0829,42.1141,23000.0
2005-02-25 11:20:00,67.44,67.45,67.39,67.43,38600.0,42.1078,42.1141,42.0766,42.1016,38600.0
2005-02-25 11:30:00,67.45,67.45,67.43,67.44,28200.0,42.1141,42.1141,42.1016,42.1078,28200.0
2005-02-25 11:40:00,67.45,67.47,67.45,67.45,62200.0,42.1141,42.1266,42.1141,42.1141,62200.0
2005-02-25 11:50:00,67.45,67.65,67.45,67.63,40400.0,42.1141,42.239,42.1141,42.2265,40400.0
2005-02-25 12:00:00,67.61,67.65,67.59,67.59,25900.0,42.214,42.239,42.2015,42.2015,25900.0
2005-02-25 12:10:00,67.61,67.61,67.57,67.61,1800.0,42.214,42.214,42.189,42.214,1800.0
2005-02-25 12:20:00,67.58,67.61,67.54,67.58,33200.0,42.1953,42.214,42.1703,42.1953,33200.0
2005-02-25 12:30:00,67.58,67.61,67.57,67.58,18500.0,42.1953,42.214,42.189,42.1953,18500.0
2005-02-25 12:40:00,67.6,67.61,67.57,67.59,10000.0,42.2077,42.214,42.189,42.2015,10000.0
2005-02-25 12:50:00,67.53,67.53,67.53,67.53,10000.0,42.164,42.164,42.164,42.164,10000.0
2005-02-25 13:00:00,67.54,67.55,67.51,67.54,8100.0,42.1703,42.1765,42.1516,42.1703,8100.0
2005-02-25 13:10:00,67.54,67.55,67.5,67.55,5800.0,42.1703,42.1765,42.1453,42.1765,5800.0
2005-02-25 13:20:00,67.55,67.55,67.5,67.53,56400.0,42.1765,42.1765,42.1453,42.164,56400.0
2005-02-25 13:30:00,67.5,67.54,67.48,67.54,62500.0,42.1453,42.1703,42.1328,42.1703,62500.0
2005-02-25 13:40:00,67.53,67.56,67.53,67.56,22900.0,42.164,42.1828,42.164,42.1828,22900.0
2005-02-25 13:50:00,67.56,67.65,67.56,67.64,69200.0,42.1828,42.239,42.1828,42.2327,69200.0
2005-02-25 14:00:00,67.6,67.64,67.58,67.58,87100.0,42.2077,42.2327,42.1953,42.1953,87100.0
2005-02-25 14:10:00,67.58,67.73,67.58,67.73,60800.0,42.1953,42.2889,42.1953,42.2889,60800.0
2005-02-25 14:20:00,67.73,67.76,67.72,67.72,4300.0,42.2889,42.3076,42.2827,42.2827,4300.0
2005-02-25 14:30:00,67.71,67.79,67.71,67.74,7700.0,42.2764,42.3264,42.2764,42.2952,7700.0
2005-02-25 14:40:00,67.69,67.69,67.62,67.64,25100.0,42.2639,42.2639,42.2202,42.2327,25100.0
2005-02-25 14:50:00,67.7,67.71,67.64,67.66,147900.0,42.2702,42.2764,42.2327,42.2452,147900.0
2005-02-25 15:00:00,67.62,67.73,67.62,67.67,111000.0,42.2202,42.2889,42.2202,42.2515,111000.0
2005-02-25 15:10:00,67.67,67.77,67.67,67.75,66700.0,42.2515,42.3139,42.2515,42.3014,66700.0
2005-02-25 15:20:00,67.7,67.76,67.68,67.75,12900.0,42.2702,42.3076,42.2577,42.3014,12900.0
2005-02-25 15:30:00,67.76,67.8,67.74,67.77,16000.0,42.3076,42.3326,42.2952,42.3139,16000.0
2005-02-25 15:40:00,67.77,67.79,67.74,67.77,20500.0,42.3139,42.3264,42.2952,42.3139,20500.0
2005-02-25 15:50:00,67.76,67.78,67.7,67.7,32400.0,42.3076,42.3201,42.2702,42.2702,32400.0
2005-02-25 16:00:00,67.71,67.73,67.71,67.73,1300.0,42.2764,42.2889,42.2764,42.2889,1300.0
2005-02-25 16:10:00,67.73,67.73,67.73,67.73,0.0,42.2889,42.2889,42.2889,42.2889,0.0
2005-02-28 09:30:00,67.56,67.68,67.55,67.68,43800.0,42.1828,42.2577,42.1765,42.2577,43800.0
2005-02-28 09:40:00,67.64,67.69,67.64,67.67,35300.0,42.2327,42.2639,42.2327,42.2515,35300.0
2005-02-28 09:50:00,67.65,67.65,67.58,67.59,6700.0,42.239,42.239,42.1953,42.2015,6700.0
2005-02-28 10:00:00,67.61,67.66,67.58,67.6,4300.0,42.214,42.2452,42.1953,42.2077,4300.0
2005-02-28 10:10:00,67.6,67.6,67.57,67.59,5500.0,42.2077,42.2077,42.189,42.2015,5500.0
2005-02-28 10:20:00,67.55,67.55,67.5,67.53,900.0,42.1765,42.1765,42.1453,42.164,900.0
2005-02-28 10:30:00,67.58,67.61,67.54,67.61,1800.0,42.1953,42.214,42.1703,42.214,1800.0
2005-02-28 10:40:00,67.61,67.67,67.61,67.67,4200.0,42.214,42.2515,42.214,42.2515,4200.0
2005-02-28 10:50:00,67.61,67.63,67.58,67.61,2500.0,42.214,42.2265,42.1953,42.214,2500.0
2005-02-28 11:00:00,67.61,67.65,67.6,67.6,8200.0,42.214,42.239,42.2077,42.2077,8200.0
2005-02-28 11:10:00,67.59,67.63,67.57,67.57,14200.0,42.2015,42.2265,42.189,42.189,14200.0
2005-02-28 11:20:00,67.57,67.57,67.54,67.56,7000.0,42.189,42.189,42.1703,42.1828,7000.0
2005-02-28 11:30:00,67.52,67.58,67.52,67.58,1600.0,42.1578,42.1953,42.1578,42.1953,1600.0
2005-02-28 11:40:00,67.56,67.57,67.46,67.46,11200.0,42.1828,42.189,42.1203,42.1203,11200.0
2005-02-28 11:50:00,67.46,67.46,67.43,67.43,2500.0,42.1203,42.1203,42.1016,42.1016,2500.0
2005-02-28 12:00:00,67.41,67.41,67.21,67.21,8400.0,42.0891,42.0891,41.9642,41.9642,8400.0
2005-02-28 12:10:00,67.21,67.21,67.1,67.1,2600.0,41.9642,41.9642,41.8956,41.8956,2600.0
2005-02-28 12:20:00,67.11,67.13,67.04,67.05,4000.0,41.9018,41.9143,41.8581,41.8643,4000.0
2005-02-28 12:30:00,67.06,67.1,67.03,67.08,4000.0,41.8706,41.8956,41.8519,41.8831,4000.0
2005-02-28 12:40:00,67.11,67.11,67.06,67.11,13800.0,41.9018,41.9018,41.8706,41.9018,13800.0
2005-02-28 12:50:00,67.11,67.17,67.09,67.15,29500.0,41.9018,41.9393,41.8893,41.9268,29500.0
2005-02-28 13:00:00,67.18,67.18,67.12,67.12,11800.0,41.9455,41.9455,41.908,41.908,11800.0
2005-02-28 13:10:00,67.12,67.17,67.12,67.17,5800.0,41.908,41.9393,41.908,41.9393,5800.0
2005-02-28 13:20:00,67.19,67.19,67.14,67.17,2400.0,41.9518,41.9518,41.9205,41.9393,2400.0
2005-02-28 13:30:00,67.19,67.24,67.13,67.13,7700.0,41.9518,41.983,41.9143,41.9143,7700.0
2005-02-28 13:40:00,67.14,67.18,67.12,67.15,7400.0,41.9205,41.9455,41.908,41.9268,7400.0
2005-02-28 13:50:00,67.13,67.15,67.1,67.11,10800.0,41.9143,41.9268,41.8956,41.9018,10800.0
2005-02-28 14:00:00,67.09,67.13,67.0,67.05,12500.0,41.8893,41.9143,41.8331,41.8643,12500.0
2005-02-28 14:10:00,67.05,67.14,67.04,67.14,6100.0,41.8643,41.9205,41.8581,41.9205,6100.0
2005-02-28 14:20:00,67.17,67.26,67.14,67.18,14000.0,41.9393,41.9955,41.9205,41.9455,14000.0
2005-02-28 14:30:00,67.18,67.2,67.14,67.18,15500.0,41.9455,41.958,41.9205,41.9455,15500.0
2005-02-28 14:40:00,67.2,67.29,67.18,67.29,23700.0,41.958,42.0142,41.9455,42.0142,23700.0
2005-02-28 14:50:00,67.29,67.3,67.25,67.28,4500.0,42.0142,42.0204,41.9892,42.0079,4500.0
2005-02-28 15:00:00,67.31,67.39,67.26,67.39,9300.0,42.0267,42.0766,41.9955,42.0766,9300.0
2005-02-28 15:10:00,67.39,67.47,67.37,67.47,24300.0,42.0766,42.1266,42.0641,42.1266,24300.0
2005-02-28 15:20:00,67.46,67.46,67.39,67.42,31000.0,42.1203,42.1203,42.0766,42.0954,31000.0
2005-02-28 15:30:00,67.46,67.58,67.46,67.5,87300.0,42.1203,42.1953,42.1203,42.1453,87300.0
2005-02-28 15:40:00,67.5,67.54,67.41,67.48,62200.0,42.1453,42.1703,42.0891,42.1328,62200.0
2005-02-28 15:50:00,67.47,67.47,67.33,67.34,108200.0,42.1266,42.1266,42.0392,42.0454,108200.0
2005-02-28 16:00:00,67.32,67.32,67.32,67.32,1000.0,42.0329,42.0329,42.0329,42.0329,1000.0
2005-02-28 16:10:00,67.37,67.37,67.35,67.35,300.0,42.0641,42.0641,42.0517,42.0517,300.0
2005-03-01 09:30:00,67.54,67.63,67.5,67.63,104500.0,42.1703,42.2265,42.1453,42.2265,104500.0
2005-03-01 09:40:00,67.61,67.61,67.61,67.61,1200.0,42.214,42.214,42.214,42.214,1200.0
2005-03-01 09:50:00,67.56,67.6,67.51,67.58,49500.0,42.1828,42.2077,42.1516,42.1953,49500.0
2005-03-01 10:00:00,67.55,67.73,67.55,67.71,17500.0,42.1765,42.2889,42.1765,42.2764,17500.0
2005-03-01 10:10:00,67.69,67.69,67.66,67.66,5700.0,42.2639,42.2639,42.2452,42.2452,5700.0
2005-03-01 10:20:00,67.65,67.65,67.61,67.61,20500.0,42.239,42.239,42.214,42.214,20500.0
2005-03-01 10:30:00,67.62,67.66,67.61,67.65,9100.0,42.2202,42.2452,42.214,42.239,9100.0
2005-03-01 10:40:00,67.63,67.67,67.6,67.62,40700.0,42.2265,42.2515,42.2077,42.2202,40700.0
2005-03-01 10:50:00,67.58,67.63,67.58,67.6,6100.0,42.1953,42.2265,42.1953,42.2077,6100.0
2005-03-01 11:00:00,67.6,67.6,67.55,67.6,11600.0,42.2077,42.2077,42.1765,42.2077,11600.0
2005-03-01 11:10:00,67.59,67.59,67.5,67.51,31900.0,42.2015,42.2015,42.1453,42.1516,31900.0
2005-03-01 11:20:00,67.55,67.57,67.51,67.54,19800.0,42.1765,42.189,42.1516,42.1703,19800.0
2005-03-01 11:30:00,67.49,67.59,67.49,67.59,27400.0,42.1391,42.2015,42.1391,42.2015,27400.0
2005-03-01 11:40:00,67.57,67.63,67.56,67.63,91500.0,42.189,42.2265,42.1828,42.2265,91500.0
2005-03-01 11:50:00,67.62,67.71,67.62,67.68,36700.0,42.2202,42.2764,42.2202,42.2577,36700.0
2005-03-01 12:00:00,67.68,67.68,67.63,67.63,4400.0,42.2577,42.2577,42.2265,42.2265,4400.0
2005-03-01 12:10:00,67.63,67.65,67.63,67.65,400.0,42.2265,42.239,42.2265,42.239,400.0
2005-03-01 12:20:00,67.6,67.65,67.6,67.65,8800.0,42.2077,42.239,42.2077,42.239,8800.0
2005-03-01 12:30:00,67.6,67.65,67.59,67.64,22700.0,42.2077,42.239,42.2015,42.2327,22700.0
2005-03-01 12:40:00,67.55,67.6,67.55,67.59,2300.0,42.1765,42.2077,42.1765,42.2015,2300.0
2005-03-01 12:50:00,67.61,67.63,67.54,67.63,22900.0,42.214,42.2265,42.1703,42.2265,22900.0
2005-03-01 13:00:00,67.62,67.64,67.62,67.64,500.0,42.2202,42.2327,42.2202,42.2327,500.0
2005-03-01 13:10:00,67.62,67.62,67.57,67.57,1700.0,42.2202,42.2202,42.189,42.189,1700.0
2005-03-01 13:20:00,67.53,67.53,67.47,67.48,26700.0,42.164,42.164,42.1266,42.1328,26700.0
2005-03-01 13:30:00,67.51,67.58,67.51,67.58,15500.0,42.1516,42.1953,42.1516,42.1953,15500.0
2005-03-01 13:40:00,67.55,67.64,67.55,67.61,43300.0,42.1765,42.2327,42.1765,42.214,43300.0
2005-03-01 13:50:00,67.57,67.61,67.57,67.61,11200.0,42.189,42.214,42.189,42.214,11200.0
2005-03-01 14:00:00,67.58,67.65,67.58,67.63,10100.0,42.1953,42.239,42.1953,42.2265,10100.0
2005-03-01 14:10:00,67.61,67.65,67.59,67.65,6400.0,42.214,42.239,42.2015,42.239,6400.0
2005-03-01 14:20:00,67.6,67.66,67.6,67.62,34400.0,42.2077,42.2452,42.2077,42.2202,34400.0
2005-03-01 14:30:00,67.6,67.61,67.58,67.61,10900.0,42.2077,42.214,42.1953,42.214,10900.0
2005-03-01 14:40:00,67.62,67.62,67.59,67.59,35700.0,42.2202,42.2202,42.2015,42.2015,35700.0
2005-03-01 14:50:00,67.58,67.6,67.54,67.59,52000.0,42.1953,42.2077,42.1703,42.2015,52000.0
2005-03-01 15:00:00,67.63,67.66,67.62,67.63,57200.0,42.2265,42.2452,42.2202,42.2265,57200.0
2005-03-01 15:10:00,67.67,67.72,67.65,67.66,255600.0,42.2515,42.2827,42.239,42.2452,255600.0
2005-03-01 15:20:00,67.69,67.69,67.64,67.67,152300.0,42.2639,42.2639,42.2327,42.2515,152300.0
2005-03-01 15:30:00,67.67,67.74,67.67,67.72,44700.0,42.2515,42.2952,42.2515,42.2827,44700.0
2005-03-01 15:40:00,67.68,67.68,67.59,67.59,57700.0,42.2577,42.2577,42.2015,42.2015,57700.0
2005-03-01 15:50:00,67.61,67.65,67.57,67.58,21100.0,42.214,42.239,42.189,42.1953,21100.0
2005-03-01 16:00:00,67.57,67.67,67.57,67.57,68500.0,42.189,42.2515,42.189,42.189,68500.0
2005-03-01 16:10:00,67.57,67.57,67.57,67.57,0.0,42.189,42.189,42.189,42.189,0.0
2005-03-02 09:30:00,67.31,67.38,67.31,67.34,33100.0,42.0267,42.0704,42.0267,42.0454,33100.0
2005-03-02 09:40:00,67.35,67.4,67.35,67.4,1000.0,42.0517,42.0829,42.0517,42.0829,1000.0
2005-03-02 09:50:00,67.42,67.45,67.42,67.45,7900.0,42.0954,42.1141,42.0954,42.1141,7900.0
2005-03-02 10:00:00,67.45,67.49,67.42,67.44,8100.0,42.1141,42.1391,42.0954,42.1078,8100.0
2005-03-02 10:10:00,67.45,67.49,67.42,67.43,5000.0,42.1141,42.1391,42.0954,42.1016,5000.0
2005-03-02 10:20:00,67.41,67.49,67.41,67.49,1700.0,42.0891,42.1391,42.0891,42.1391,1700.0
2005-03-02 10:30:00,67.49,67.54,67.44,67.47,7600.0,42.1391,42.1703,42.1078,42.1266,7600.0
2005-03-02 10:40:00,67.44,67.47,67.42,67.47,15900.0,42.1078,42.1266,42.0954,42.1266,15900.0
2005-03-02 10:50:00,67.43,67.62,67.42,67.62,35800.0,42.1016,42.2202,42.0954,42.2202,35800.0
2005-03-02 11:00:00,67.6,67.63,67.56,67.61,6400.0,42.2077,42.2265,42.1828,42.214,6400.0
2005-03-02 11:10:00,67.67,67.91,67.66,67.91,14200.0,42.2515,42.4013,42.2452,42.4013,14200.0
2005-03-02 11:20:00,67.9,67.92,67.86,67.88,3400.0,42.3951,42.4075,42.3701,42.3826,3400.0
2005-03-02 11:30:00,67.9,67.9,67.84,67.84,21800.0,42.3951,42.3951,42.3576,42.3576,21800.0
2005-03-02 11:40:00,67.87,67.92,67.87,67.91,3200.0,42.3763,42.4075,42.3763,42.4013,3200.0
2005-03-02 11:50:00,67.88,67.89,67.85,67.85,2300.0,42.3826,42.3888,42.3638,42.3638,2300.0
2005-03-02 12:00:00,67.85,67.87,67.82,67.83,3000.0,42.3638,42.3763,42.3451,42.3514,3000.0
2005-03-02 12:10:00,67.85,67.87,67.82,67.86,10100.0,42.3638,42.3763,42.3451,42.3701,10100.0
2005-03-02 12:20:00,67.86,67.91,67.84,67.86,3700.0,42.3701,42.4013,42.3576,42.3701,3700.0
2005-03-02 12:30:00,67.88,67.88,67.82,67.82,2400.0,42.3826,42.3826,42.3451,42.3451,2400.0
2005-03-02 12:40:00,67.81,67.82,67.79,67.8,5300.0,42.3389,42.3451,42.3264,42.3326,5300.0
2005-03-02 12:50:00,67.82,67.84,67.8,67.84,1200.0,42.3451,42.3576,42.3326,42.3576,1200.0
2005-03-02 13:00:00,67.82,67.82,67.82,67.82,400.0,42.3451,42.3451,42.3451,42.3451,400.0
2005-03-02 13:10:00,67.83,67.87,67.8,67.87,1700.0,42.3514,42.3763,42.3326,42.3763,1700.0
2005-03-02 13:20:00,67.9,67.9,67.86,67.86,400.0,42.3951,42.3951,42.3701,42.3701,400.0
2005-03-02 13:30:00,67.93,67.93,67.91,67.92,2300.0,42.4138,42.4138,42.4013,42.4075,2300.0
2005-03-02 13:40:00,67.95,67.95,67.81,67.83,5600.0,42.4263,42.4263,42.3389,42.3514,5600.0
2005-03-02 13:50:00,67.76,67.77,67.6,67.61,16400.0,42.3076,42.3139,42.2077,42.214,16400.0
2005-03-02 14:00:00,67.65,67.7,67.63,67.7,18100.0,42.239,42.2702,42.2265,42.2702,18100.0
2005-03-02 14:10:00,67.63,67.68,67.62,67.66,6700.0,42.2265,42.2577,42.2202,42.2452,6700.0
2005-03-02 14:20:00,67.66,67.66,67.63,67.63,5800.0,42.2452,42.2452,42.2265,42.2265,5800.0
2005-03-02 14:30:00,67.66,67.67,67.49,67.51,29300.0,42.2452,42.2515,42.1391,42.1516,29300.0
2005-03-02 14:40:00,67.5,67.53,67.43,67.53,6300.0,42.1453,42.164,42.1016,42.164,6300.0
2005-03-02 14:50:00,67.45,67.57,67.45,67.57,78500.0,42.1141,42.189,42.1141,42.189,78500.0
2005-03-02 15:00:00,67.55,67.65,67.53,67.65,91800.0,42.1765,42.239,42.164,42.239,91800.0
2005-03-02 15:10:00,67.66,67.66,67.6,67.6,43000.0,42.2452,42.2452,42.2077,42.2077,43000.0
2005-03-02 15:20:00,67.61,67.7,67.6,67.7,48100.0,42.214,42.2702,42.2077,42.2702,48100.0
2005-03-02 15:30:00,67.72,67.75,67.71,67.71,50700.0,42.2827,42.3014,42.2764,42.2764,50700.0
2005-03-02 15:40:00,67.72,67.73,67.66,67.72,111100.0,42.2827,42.2889,42.2452,42.2827,111100.0
2005-03-02 15:50:00,67.73,67.73,67.64,67.68,231800.0,42.2889,42.2889,42.2327,42.2577,231800.0
2005-03-02 16:00:00,67.67,67.68,67.67,67.67,16000.0,42.2515,42.2577,42.2515,42.2515,16000.0
2005-03-02 16:10:00,67.69,67.69,67.69,67.69,4500.0,42.2639,42.2639,42.2639,42.2639,4500.0
2005-03-03 09:30:00,67.88,67.89,67.84,67.85,25900.0,42.3826,42.3888,42.3576,42.3638,25900.0
2005-03-03 09:40:00,67.83,67.91,67.83,67.85,12300.0,42.3514,42.4013,42.3514,42.3638,12300.0
2005-03-03 09:50:00,67.91,67.94,67.86,67.93,3500.0,42.4013,42.42,42.3701,42.4138,3500.0
2005-03-03 10:00:00,67.93,67.96,67.87,67.96,8300.0,42.4138,42.4325,42.3763,42.4325,8300.0
2005-03-03 10:10:00,67.97,68.01,67.96,67.98,30600.0,42.4388,42.4637,42.4325,42.445,30600.0
2005-03-03 10:20:00,68.0,68.0,67.81,67.85,31300.0,42.4575,42.4575,42.3389,42.3638,31300.0
2005-03-03 10:30:00,67.8,67.8,67.74,67.74,6900.0,42.3326,42.3326,42.2952,42.2952,6900.0
2005-03-03 10:40:00,67.75,67.76,67.72,67.75,3600.0,42.3014,42.3076,42.2827,42.3014,3600.0
2005-03-03 10:50:00,67.76,67.82,67.76,67.82,9000.0,42.3076,42.3451,42.3076,42.3451,9000.0
2005-03-03 11:00:00,67.75,67.76,67.66,67.66,1500.0,42.3014,42.3076,42.2452,42.2452,1500.0
2005-03-03 11:10:00,67.64,67.7,67.64,67.67,15200.0,42.2327,42.2702,42.2327,42.2515,15200.0
2005-03-03 11:20:00,67.7,67.7,67.7,67.7,51400.0,42.2702,42.2702,42.2702,42.2702,51400.0
2005-03-03 11:30:00,67.65,67.7,67.63,67.69,19200.0,42.239,42.2702,42.2265,42.2639,19200.0
2005-03-03 11:40:00,67.72,67.73,67.52,67.52,3300.0,42.2827,42.2889,42.1578,42.1578,3300.0
2005-03-03 11:50:00,67.58,67.58,67.41,67.47,16600.0,42.1953,42.1953,42.0891,42.1266,16600.0
2005-03-03 12:00:00,67.43,67.53,67.43,67.53,10200.0,42.1016,42.164,42.1016,42.164,10200.0
2005-03-03 12:10:00,67.49,67.53,67.48,67.53,1600.0,42.1391,42.164,42.1328,42.164,1600.0
2005-03-03 12:20:00,67.47,67.49,67.44,67.45,3800.0,42.1266,42.1391,42.1078,42.1141,3800.0
2005-03-03 12:30:00,67.43,67.43,67.42,67.43,1100.0,42.1016,42.1016,42.0954,42.1016,1100.0
2005-03-03 12:40:00,67.48,67.5,67.48,67.5,7200.0,42.1328,42.1453,42.1328,42.1453,7200.0
2005-03-03 12:50:00,67.48,67.53,67.47,67.53,11800.0,42.1328,42.164,42.1266,42.164,11800.0
2005-03-03 13:00:00,67.59,67.66,67.58,67.66,7700.0,42.2015,42.2452,42.1953,42.2452,7700.0
2005-03-03 13:10:00,67.63,67.72,67.63,67.71,19200.0,42.2265,42.2827,42.2265,42.2764,19200.0
2005-03-03 13:20:00,67.68,67.68,67.63,67.63,1300.0,42.2577,42.2577,42.2265,42.2265,1300.0
2005-03-03 13:30:00,67.63,67.65,67.62,67.64,6500.0,42.2265,42.239,42.2202,42.2327,6500.0
2005-03-03 13:40:00,67.64,67.67,67.63,67.63,5000.0,42.2327,42.2515,42.2265,42.2265,5000.0
2005-03-03 13:50:00,67.66,67.73,67.65,67.69,12700.0,42.2452,42.2889,42.239,42.2639,12700.0
2005-03-03 14:00:00,67.71,67.76,67.7,67.76,9100.0,42.2764,42.3076,42.2702,42.3076,9100.0
2005-03-03 14:10:00,67.77,67.81,67.72,67.72,7300.0,42.3139,42.3389,42.2827,42.2827,7300.0
2005-03-03 14:20:00,67.72,67.8,67.72,67.8,6100.0,42.2827,42.3326,42.2827,42.3326,6100.0
2005-03-03 14:30:00,67.83,67.83,67.73,67.73,6200.0,42.3514,42.3514,42.2889,42.2889,6200.0
2005-03-03 14:40:00,67.76,67.77,67.73,67.77,4400.0,42.3076,42.3139,42.2889,42.3139,4400.0
2005-03-03 14:50:00,67.76,67.81,67.74,67.76,4600.0,42.3076,42.3389,42.2952,42.3076,4600.0
2005-03-03 15:00:00,67.81,67.81,67.78,67.79,16800.0,42.3389,42.3389,42.3201,42.3264,16800.0
2005-03-03 15:10:00,67.8,67.84,67.72,67.72,4500.0,42.3326,42.3576,42.2827,42.2827,4500.0
2005-03-03 15:20:00,67.74,67.84,67.72,67.84,14700.0,42.2952,42.3576,42.2827,42.3576,14700.0
2005-03-03 15:30:00,67.78,67.84,67.76,67.78,17700.0,42.3201,42.3576,42.3076,42.3201,17700.0
2005-03-03 15:40:00,67.83,67.84,67.77,67.77,5500.0,42.3514,42.3576,42.3139,42.3139,5500.0
2005-03-03 15:50:00,67.8,67.81,67.77,67.77,1700.0,42.3326,42.3389,42.3139,42.3139,1700.0
2005-03-03 16:00:00,67.76,67.76,67.76,67.76,100.0,42.3076,42.3076,42.3076,42.3076,100.0
2005-03-03 16:10:00,67.74,67.74,67.73,67.73,5400.0,42.2952,42.2952,42.2889,42.2889,5400.0
2005-03-04 09:30:00,68.1,68.1,68.0,68.09,21500.0,42.5199,42.5199,42.4575,42.5137,21500.0
2005-03-04 09:40:00,68.07,68.08,68.03,68.08,8500.0,42.5012,42.5074,42.4762,42.5074,8500.0
2005-03-04 09:50:00,68.08,68.22,68.08,68.22,7500.0,42.5074,42.5949,42.5074,42.5949,7500.0
2005-03-04 10:00:00,68.27,68.33,68.23,68.32,7300.0,42.6261,42.6635,42.6011,42.6573,7300.0
2005-03-04 10:10:00,68.32,68.33,68.3,68.31,2800.0,42.6573,42.6635,42.6448,42.6511,2800.0
2005-03-04 10:20:00,68.31,68.45,68.31,68.37,2100.0,42.6511,42.7385,42.6511,42.6885,2100.0
2005-03-04 10:30:00,68.37,68.37,68.3,68.34,5100.0,42.6885,42.6885,42.6448,42.6698,5100.0
2005-03-04 10:40:00,68.33,68.35,68.33,68.35,16500.0,42.6635,42.676,42.6635,42.676,16500.0
2005-03-04 10:50:00,68.35,68.35,68.22,68.31,8100.0,42.676,42.676,42.5949,42.6511,8100.0
2005-03-04 11:00:00,68.27,68.3,68.24,68.27,6000.0,42.6261,42.6448,42.6073,42.6261,6000.0
2005-03-04 11:10:00,68.29,68.31,68.24,68.31,4500.0,42.6386,42.6511,42.6073,42.6511,4500.0
2005-03-04 11:20:00,68.31,68.36,68.31,68.36,11800.0,42.6511,42.6823,42.6511,42.6823,11800.0
2005-03-04 11:30:00,68.38,68.46,68.38,68.45,6600.0,42.6948,42.7447,42.6948,42.7385,6600.0
2005-03-04 11:40:00,68.42,68.42,68.4,68.42,11300.0,42.7197,42.7197,42.7072,42.7197,11300.0
2005-03-04 11:50:00,68.44,68.46,68.43,68.43,8800.0,42.7322,42.7447,42.726,42.726,8800.0
2005-03-04 12:00:00,68.43,68.44,68.41,68.44,5800.0,42.726,42.7322,42.7135,42.7322,5800.0
2005-03-04 12:10:00,68.44,68.44,68.41,68.44,5600.0,42.7322,42.7322,42.7135,42.7322,5600.0
2005-03-04 12:20:00,68.45,68.49,68.41,68.41,6200.0,42.7385,42.7634,42.7135,42.7135,6200.0
2005-03-04 12:30:00,68.43,68.48,68.41,68.47,11000.0,42.726,42.7572,42.7135,42.751,11000.0
2005-03-04 12:40:00,68.48,68.5,68.44,68.49,6100.0,42.7572,42.7697,42.7322,42.7634,6100.0
2005-03-04 12:50:00,68.54,68.55,68.49,68.53,7300.0,42.7947,42.8009,42.7634,42.7884,7300.0
2005-03-04 13:00:00,68.53,68.57,68.5,68.52,3700.0,42.7884,42.8134,42.7697,42.7822,3700.0
2005-03-04 13:10:00,68.5,68.53,68.49,68.51,1800.0,42.7697,42.7884,42.7634,42.7759,1800.0
2005-03-04 13:20:00,68.47,68.49,68.46,68.48,54700.0,42.751,42.7634,42.7447,42.7572,54700.0
2005-03-04 13:30:00,68.46,68.5,68.45,68.5,4700.0,42.7447,42.7697,42.7385,42.7697,4700.0
2005-03-04 13:40:00,68.49,68.52,68.48,68.5,2500.0,42.7634,42.7822,42.7572,42.7697,2500.0
2005-03-04 13:50:00,68.55,68.64,68.51,68.64,3600.0,42.8009,42.8571,42.7759,42.8571,3600.0
2005-03-04 14:00:00,68.68,68.71,68.68,68.7,2600.0,42.8821,42.9008,42.8821,42.8946,2600.0
2005-03-04 14:10:00,68.7,68.71,68.61,68.65,4700.0,42.8946,42.9008,42.8384,42.8633,4700.0
2005-03-04 14:20:00,68.64,68.64,68.6,68.6,3700.0,42.8571,42.8571,42.8321,42.8321,3700.0
2005-03-04 14:30:00,68.63,68.67,68.57,68.63,29200.0,42.8509,42.8758,42.8134,42.8509,29200.0
2005-03-04 14:40:00,68.56,68.63,68.56,68.62,4200.0,42.8071,42.8509,42.8071,42.8446,4200.0
2005-03-04 14:50:00,68.59,68.63,68.57,68.62,3200.0,42.8259,42.8509,42.8134,42.8446,3200.0
2005-03-04 15:00:00,68.64,68.65,68.63,68.65,7200.0,42.8571,42.8633,42.8509,42.8633,7200.0
2005-03-04 15:10:00,68.65,68.67,68.63,68.67,9300.0,42.8633,42.8758,42.8509,42.8758,9300.0
2005-03-04 15:20:00,68.66,68.67,68.62,68.67,13000.0,42.8696,42.8758,42.8446,42.8758,13000.0
2005-03-04 15:30:00,68.65,68.65,68.63,68.63,2700.0,42.8633,42.8633,42.8509,42.8509,2700.0
2005-03-04 15:40:00,68.63,68.63,68.56,68.58,20400.0,42.8509,42.8509,42.8071,42.8196,20400.0
2005-03-04 15:50:00,68.58,68.58,68.51,68.55,79900.0,42.8196,42.8196,42.7759,42.8009,79900.0
2005-03-04 16:00:00,68.55,68.55,68.55,68.55,0.0,42.8009,42.8009,42.8009,42.8009,0.0
2005-03-04 16:10:00,68.55,68.55,68.55,68.55,0.0,42.8009,42.8009,42.8009,42.8009,0.0
2005-03-07 09:30:00,68.63,68.65,68.59,68.6,34800.0,42.8509,42.8633,42.8259,42.8321,34800.0
2005-03-07 09:40:00,68.62,68.69,68.62,68.64,45100.0,42.8446,42.8883,42.8446,42.8571,45100.0
2005-03-07 09:50:00,68.62,68.69,68.61,68.66,21500.0,42.8446,42.8883,42.8384,42.8696,21500.0
2005-03-07 10:00:00,68.66,68.7,68.64,68.68,16200.0,42.8696,42.8946,42.8571,42.8821,16200.0
2005-03-07 10:10:00,68.73,68.74,68.68,68.71,8700.0,42.9133,42.9195,42.8821,42.9008,8700.0
2005-03-07 10:20:00,68.66,68.67,68.63,68.63,20300.0,42.8696,42.8758,42.8509,42.8509,20300.0
2005-03-07 10:30:00,68.62,68.63,68.57,68.57,21700.0,42.8446,42.8509,42.8134,42.8134,21700.0
2005-03-07 10:40:00,68.56,68.63,68.56,68.63,22500.0,42.8071,42.8509,42.8071,42.8509,22500.0
2005-03-07 10:50:00,68.61,68.61,68.57,68.58,2200.0,42.8384,42.8384,42.8134,42.8196,2200.0
2005-03-07 11:00:00,68.61,68.62,68.58,68.6,4400.0,42.8384,42.8446,42.8196,42.8321,4400.0
2005-03-07 11:10:00,68.63,68.7,68.62,68.7,13300.0,42.8509,42.8946,42.8446,42.8946,13300.0
2005-03-07 11:20:00,68.71,68.71,68.66,68.71,2500.0,42.9008,42.9008,42.8696,42.9008,2500.0
2005-03-07 11:30:00,68.73,68.81,68.73,68.79,46500.0,42.9133,42.9632,42.9133,42.9508,46500.0
2005-03-07 11:40:00,68.78,68.78,68.73,68.75,22500.0,42.9445,42.9445,42.9133,42.9258,22500.0
2005-03-07 11:50:00,68.77,68.77,68.69,68.72,40700.0,42.9383,42.9383,42.8883,42.907,40700.0
2005-03-07 12:00:00,68.71,68.74,68.71,68.74,3400.0,42.9008,42.9195,42.9008,42.9195,3400.0
2005-03-07 12:10:00,68.74,68.76,68.74,68.76,6500.0,42.9195,42.932,42.9195,42.932,6500.0
2005-03-07 12:20:00,68.72,68.75,68.72,68.73,9500.0,42.907,42.9258,42.907,42.9133,9500.0
2005-03-07 12:30:00,68.74,68.77,68.74,68.76,10100.0,42.9195,42.9383,42.9195,42.932,10100.0
2005-03-07 12:40:00,68.7,68.71,68.7,68.71,1000.0,42.8946,42.9008,42.8946,42.9008,1000.0
2005-03-07 12:50:00,68.73,68.73,68.68,68.68,10300.0,42.9133,42.9133,42.8821,42.8821,10300.0
2005-03-07 13:00:00,68.7,68.72,68.7,68.7,26900.0,42.8946,42.907,42.8946,42.8946,26900.0
2005-03-07 13:10:00,68.73,68.73,68.67,68.67,26400.0,42.9133,42.9133,42.8758,42.8758,26400.0
2005-03-07 13:20:00,68.67,68.7,68.65,68.69,3900.0,42.8758,42.8946,42.8633,42.8883,3900.0
2005-03-07 13:30:00,68.67,68.71,68.67,68.71,4600.0,42.8758,42.9008,42.8758,42.9008,4600.0
2005-03-07 13:40:00,68.69,68.69,68.69,68.69,3000.0,42.8883,42.8883,42.8883,42.8883,3000.0
2005-03-07 13:50:00,68.7,68.73,68.64,68.67,24600.0,42.8946,42.9133,42.8571,42.8758,24600.0
2005-03-07 14:00:00,68.71,68.74,68.68,68.7,1400.0,42.9008,42.9195,42.8821,42.8946,1400.0
2005-03-07 14:10:00,68.7,68.73,68.67,68.67,21600.0,42.8946,42.9133,42.8758,42.8758,21600.0
2005-03-07 14:20:00,68.67,68.67,68.6,68.6,1900.0,42.8758,42.8758,42.8321,42.8321,1900.0
2005-03-07 14:30:00,68.59,68.64,68.58,68.64,15900.0,42.8259,42.8571,42.8196,42.8571,15900.0
2005-03-07 14:40:00,68.66,68.7,68.61,68.65,4100.0,42.8696,42.8946,42.8384,42.8633,4100.0
2005-03-07 14:50:00,68.67,68.69,68.65,68.69,2800.0,42.8758,42.8883,42.8633,42.8883,2800.0
2005-03-07 15:00:00,68.69,68.7,68.62,68.7,126800.0,42.8883,42.8946,42.8446,42.8946,126800.0
2005-03-07 15:10:00,68.63,68.7,68.63,68.7,16100.0,42.8509,42.8946,42.8509,42.8946,16100.0
2005-03-07 15:20:00,68.7,68.77,68.67,68.75,4400.0,42.8946,42.9383,42.8758,42.9258,4400.0
2005-03-07 15:30:00,68.73,68.74,68.6,68.63,4600.0,42.9133,42.9195,42.8321,42.8509,4600.0
2005-03-07 15:40:00,68.69,68.7,68.62,68.65,6200.0,42.8883,42.8946,42.8446,42.8633,6200.0
2005-03-07 15:50:00,68.61,68.63,68.57,68.63,3900.0,42.8384,42.8509,42.8134,42.8509,3900.0
2005-03-07 16:00:00,68.62,68.62,68.62,68.62,1700.0,42.8446,42.8446,42.8446,42.8446,1700.0
2005-03-07 16:10:00,68.62,68.62,68.62,68.62,0.0,42.8446,42.8446,42.8446,42.8446,0.0
2005-03-08 09:30:00,68.62,68.65,68.51,68.59,57400.0,42.8446,42.8633,42.7759,42.8259,57400.0
2005-03-08 09:40:00,68.59,68.6,68.53,68.53,4800.0,42.8259,42.8321,42.7884,42.7884,4800.0
2005-03-08 09:50:00,68.5,68.5,68.44,68.44,4600.0,42.7697,42.7697,42.7322,42.7322,4600.0
2005-03-08 10:00:00,68.45,68.46,68.35,68.35,42400.0,42.7385,42.7447,42.676,42.676,42400.0
2005-03-08 10:10:00,68.36,68.4,68.35,68.35,40700.0,42.6823,42.7072,42.676,42.676,40700.0
2005-03-08 10:20:00,68.42,68.42,68.35,68.36,18600.0,42.7197,42.7197,42.676,42.6823,18600.0
2005-03-08 10:30:00,68.37,68.39,68.33,68.33,2300.0,42.6885,42.701,42.6635,42.6635,2300.0
2005-03-08 10:40:00,68.32,68.46,68.32,68.45,10900.0,42.6573,42.7447,42.6573,42.7385,10900.0
2005-03-08 10:50:00,68.49,68.49,68.4,68.42,4800.0,42.7634,42.7634,42.7072,42.7197,4800.0
2005-03-08 11:00:00,68.41,68.43,68.36,68.36,6400.0,42.7135,42.726,42.6823,42.6823,6400.0
2005-03-08 11:10:00,68.42,68.49,68.4,68.47,14400.0,42.7197,42.7634,42.7072,42.751,14400.0
2005-03-08 11:20:00,68.48,68.48,68.41,68.46,18500.0,42.7572,42.7572,42.7135,42.7447,18500.0
2005-03-08 11:30:00,68.46,68.5,68.46,68.49,6400.0,42.7447,42.7697,42.7447,42.7634,6400.0
2005-03-08 11:40:00,68.47,68.51,68.46,68.5,15100.0,42.751,42.7759,42.7447,42.7697,15100.0
2005-03-08 11:50:00,68.5,68.5,68.44,68.44,12400.0,42.7697,42.7697,42.7322,42.7322,12400.0
2005-03-08 12:00:00,68.45,68.46,68.41,68.46,1600.0,42.7385,42.7447,42.7135,42.7447,1600.0
2005-03-08 12:10:00,68.41,68.46,68.4,68.41,7800.0,42.7135,42.7447,42.7072,42.7135,7800.0
2005-03-08 12:20:00,68.48,68.48,68.48,68.48,1100.0,42.7572,42.7572,42.7572,42.7572,1100.0
2005-03-08 12:30:00,68.47,68.47,68.39,68.45,6200.0,42.751,42.751,42.701,42.7385,6200.0
2005-03-08 12:40:00,68.5,68.5,68.45,68.45,4300.0,42.7697,42.7697,42.7385,42.7385,4300.0
2005-03-08 12:50:00,68.46,68.51,68.44,68.47,10600.0,42.7447,42.7759,42.7322,42.751,10600.0
2005-03-08 13:00:00,68.49,68.6,68.45,68.58,27900.0,42.7634,42.8321,42.7385,42.8196,27900.0
2005-03-08 13:10:00,68.57,68.6,68.57,68.6,5200.0,42.8134,42.8321,42.8134,42.8321,5200.0
2005-03-08 13:20:00,68.6,68.6,68.55,68.57,3800.0,42.8321,42.8321,42.8009,42.8134,3800.0
2005-03-08 13:30:00,68.56,68.56,68.54,68.56,2600.0,42.8071,42.8071,42.7947,42.8071,2600.0
2005-03-08 13:40:00,68.5,68.54,68.45,68.49,1600.0,42.7697,42.7947,42.7385,42.7634,1600.0
2005-03-08 13:50:00,68.49,68.49,68.42,68.44,15500.0,42.7634,42.7634,42.7197,42.7322,15500.0
2005-03-08 14:00:00,68.45,68.53,68.41,68.49,8200.0,42.7385,42.7884,42.7135,42.7634,8200.0
2005-03-08 14:10:00,68.52,68.52,68.42,68.46,3700.0,42.7822,42.7822,42.7197,42.7447,3700.0
2005-03-08 14:20:00,68.52,68.54,68.5,68.54,3500.0,42.7822,42.7947,42.7697,42.7947,3500.0
2005-03-08 14:30:00,68.55,68.55,68.55,68.55,2600.0,42.8009,42.8009,42.8009,42.8009,2600.0
2005-03-08 14:40:00,68.58,68.59,68.47,68.53,5300.0,42.8196,42.8259,42.751,42.7884,5300.0
2005-03-08 14:50:00,68.52,68.53,68.45,68.53,3600.0,42.7822,42.7884,42.7385,42.7884,3600.0
2005-03-08 15:00:00,68.53,68.53,68.46,68.51,1700.0,42.7884,42.7884,42.7447,42.7759,1700.0
2005-03-08 15:10:00,68.48,68.52,68.47,68.51,3400.0,42.7572,42.7822,42.751,42.7759,3400.0
2005-03-08 15:20:00,68.5,68.53,68.48,68.49,4100.0,42.7697,42.7884,42.7572,42.7634,4100.0
2005-03-08 15:30:00,68.47,68.47,68.36,68.36,8100.0,42.751,42.751,42.6823,42.6823,8100.0
2005-03-08 15:40:00,68.37,68.41,68.35,68.41,3000.0,42.6885,42.7135,42.676,42.7135,3000.0
2005-03-08 15:50:00,68.43,68.43,68.32,68.39,28600.0,42.726,42.726,42.6573,42.701,28600.0
2005-03-08 16:00:00,68.38,68.38,68.38,68.38,5800.0,42.6948,42.6948,42.6948,42.6948,5800.0
2005-03-08 16:10:00,68.42,68.42,68.42,68.42,20000.0,42.7197,42.7197,42.7197,42.7197,20000.0
2005-03-09 09:30:00,68.18,68.25,68.16,68.24,13000.0,42.5699,42.6136,42.5574,42.6073,13000.0
2005-03-09 09:40:00,68.28,68.28,68.11,68.17,8800.0,42.6323,42.6323,42.5262,42.5636,8800.0
2005-03-09 09:50:00,68.16,68.23,68.14,68.15,12800.0,42.5574,42.6011,42.5449,42.5512,12800.0
2005-03-09 10:00:00,68.11,68.14,68.09,68.09,45700.0,42.5262,42.5449,42.5137,42.5137,45700.0
2005-03-09 10:10:00,68.05,68.16,68.04,68.12,45600.0,42.4887,42.5574,42.4825,42.5324,45600.0
2005-03-09 10:20:00,68.16,68.17,68.02,68.17,14700.0,42.5574,42.5636,42.47,42.5636,14700.0
2005-03-09 10:30:00,68.17,68.26,68.17,68.21,13900.0,42.5636,42.6198,42.5636,42.5886,13900.0
2005-03-09 10:40:00,68.21,68.32,68.16,68.32,9900.0,42.5886,42.6573,42.5574,42.6573,9900.0
2005-03-09 10:50:00,68.32,68.32,68.21,68.21,8700.0,42.6573,42.6573,42.5886,42.5886,8700.0
2005-03-09 11:00:00,68.23,68.25,68.23,68.23,3100.0,42.6011,42.6136,42.6011,42.6011,3100.0
2005-03-09 11:10:00,68.19,68.22,68.15,68.15,2700.0,42.5761,42.5949,42.5512,42.5512,2700.0
2005-03-09 11:20:00,68.15,68.23,68.15,68.2,4200.0,42.5512,42.6011,42.5512,42.5824,4200.0
2005-03-09 11:30:00,68.19,68.25,68.18,68.21,6200.0,42.5761,42.6136,42.5699,42.5886,6200.0
2005-03-09 11:40:00,68.22,68.22,68.18,68.21,6900.0,42.5949,42.5949,42.5699,42.5886,6900.0
2005-03-09 11:50:00,68.22,68.22,68.16,68.19,3800.0,42.5949,42.5949,42.5574,42.5761,3800.0
2005-03-09 12:00:00,68.18,68.18,68.08,68.09,11600.0,42.5699,42.5699,42.5074,42.5137,11600.0
2005-03-09 12:10:00,68.1,68.15,68.05,68.09,12600.0,42.5199,42.5512,42.4887,42.5137,12600.0
2005-03-09 12:20:00,68.1,68.1,68.07,68.09,4500.0,42.5199,42.5199,42.5012,42.5137,4500.0
2005-03-09 12:30:00,68.09,68.11,68.09,68.1,4900.0,42.5137,42.5262,42.5137,42.5199,4900.0
2005-03-09 12:40:00,68.12,68.12,68.11,68.12,1100.0,42.5324,42.5324,42.5262,42.5324,1100.0
2005-03-09 12:50:00,68.08,68.08,67.94,67.95,8600.0,42.5074,42.5074,42.42,42.4263,8600.0
2005-03-09 13:00:00,67.9,67.97,67.9,67.94,3200.0,42.3951,42.4388,42.3951,42.42,3200.0
2005-03-09 13:10:00,67.97,68.04,67.96,68.03,14800.0,42.4388,42.4825,42.4325,42.4762,14800.0
2005-03-09 13:20:00,68.02,68.02,67.98,67.98,3100.0,42.47,42.47,42.445,42.445,3100.0
2005-03-09 13:30:00,68.02,68.02,67.98,67.98,4700.0,42.47,42.47,42.445,42.445,4700.0
2005-03-09 13:40:00,67.92,67.93,67.89,67.89,4200.0,42.4075,42.4138,42.3888,42.3888,4200.0
2005-03-09 13:50:00,67.92,67.93,67.85,67.93,2600.0,42.4075,42.4138,42.3638,42.4138,2600.0
2005-03-09 14:00:00,67.92,68.04,67.92,68.02,23500.0,42.4075,42.4825,42.4075,42.47,23500.0
2005-03-09 14:10:00,68.01,68.01,67.91,67.91,700.0,42.4637,42.4637,42.4013,42.4013,700.0
2005-03-09 14:20:00,67.94,67.94,67.76,67.82,7500.0,42.42,42.42,42.3076,42.3451,7500.0
2005-03-09 14:30:00,67.83,67.85,67.8,67.83,7700.0,42.3514,42.3638,42.3326,42.3514,7700.0
2005-03-09 14:40:00,67.82,67.92,67.82,67.89,8400.0,42.3451,42.4075,42.3451,42.3888,8400.0
2005-03-09 14:50:00,67.86,67.91,67.86,67.91,10400.0,42.3701,42.4013,42.3701,42.4013,10400.0
2005-03-09 15:00:00,67.9,67.9,67.82,67.84,8200.0,42.3951,42.3951,42.3451,42.3576,8200.0
2005-03-09 15:10:00,67.83,67.83,67.65,67.65,6500.0,42.3514,42.3514,42.239,42.239,6500.0
2005-03-09 15:20:00,67.65,67.74,67.65,67.74,9600.0,42.239,42.2952,42.239,42.2952,9600.0
2005-03-09 15:30:00,67.76,67.76,67.7,67.7,2200.0,42.3076,42.3076,42.2702,42.2702,2200.0
2005-03-09 15:40:00,67.58,67.62,67.52,67.52,12100.0,42.1953,42.2202,42.1578,42.1578,12100.0
2005-03-09 15:50:00,67.51,67.53,67.45,67.51,13400.0,42.1516,42.164,42.1141,42.1516,13400.0
2005-03-09 16:00:00,67.54,67.54,67.49,67.52,15200.0,42.1703,42.1703,42.1391,42.1578,15200.0
2005-03-09 16:10:00,67.54,67.54,67.54,67.54,100.0,42.1703,42.1703,42.1703,42.1703,100.0
2005-03-10 09:30:00,67.66,67.67,67.65,67.66,11700.0,42.2452,42.2515,42.239,42.2452,11700.0
2005-03-10 09:40:00,67.62,67.65,67.47,67.47,12200.0,42.2202,42.239,42.1266,42.1266,12200.0
2005-03-10 09:50:00,67.48,67.59,67.47,67.59,14300.0,42.1328,42.2015,42.1266,42.2015,14300.0
2005-03-10 10:00:00,67.65,67.65,67.51,67.57,3900.0,42.239,42.239,42.1516,42.189,3900.0
2005-03-10 10:10:00,67.55,67.55,67.47,67.48,5400.0,42.1765,42.1765,42.1266,42.1328,5400.0
2005-03-10 10:20:00,67.43,67.43,67.31,67.32,5900.0,42.1016,42.1016,42.0267,42.0329,5900.0
2005-03-10 10:30:00,67.36,67.4,67.35,67.4,1100.0,42.0579,42.0829,42.0517,42.0829,1100.0
2005-03-10 10:40:00,67.4,67.41,67.38,67.41,4100.0,42.0829,42.0891,42.0704,42.0891,4100.0
2005-03-10 10:50:00,67.37,67.39,67.35,67.35,7300.0,42.0641,42.0766,42.0517,42.0517,7300.0
2005-03-10 11:00:00,67.31,67.35,67.19,67.23,6400.0,42.0267,42.0517,41.9518,41.9767,6400.0
2005-03-10 11:10:00,67.14,67.2,67.09,67.18,5200.0,41.9205,41.958,41.8893,41.9455,5200.0
2005-03-10 11:20:00,67.17,67.26,67.17,67.24,8700.0,41.9393,41.9955,41.9393,41.983,8700.0
2005-03-10 11:30:00,67.21,67.24,67.16,67.22,291700.0,41.9642,41.983,41.933,41.9705,291700.0
2005-03-10 11:40:00,67.21,67.32,67.21,67.32,26000.0,41.9642,42.0329,41.9642,42.0329,26000.0
2005-03-10 11:50:00,67.38,67.38,67.33,67.38,10600.0,42.0704,42.0704,42.0392,42.0704,10600.0
2005-03-10 12:00:00,67.37,67.38,67.34,67.38,5700.0,42.0641,42.0704,42.0454,42.0704,5700.0
2005-03-10 12:10:00,67.41,67.41,67.35,67.38,9900.0,42.0891,42.0891,42.0517,42.0704,9900.0
2005-03-10 12:20:00,67.38,67.39,67.32,67.34,5700.0,42.0704,42.0766,42.0329,42.0454,5700.0
2005-03-10 12:30:00,67.36,67.38,67.33,67.33,2800.0,42.0579,42.0704,42.0392,42.0392,2800.0
2005-03-10 12:40:00,67.34,67.39,67.34,67.36,8200.0,42.0454,42.0766,42.0454,42.0579,8200.0
2005-03-10 12:50:00,67.35,67.38,67.31,67.38,2900.0,42.0517,42.0704,42.0267,42.0704,2900.0
2005-03-10 13:00:00,67.38,67.47,67.38,67.46,3900.0,42.0704,42.1266,42.0704,42.1203,3900.0
2005-03-10 13:10:00,67.43,67.45,67.4,67.43,800.0,42.1016,42.1141,42.0829,42.1016,800.0
2005-03-10 13:20:00,67.44,67.52,67.42,67.52,2000.0,42.1078,42.1578,42.0954,42.1578,2000.0
2005-03-10 13:30:00,67.52,67.59,67.52,67.59,6600.0,42.1578,42.2015,42.1578,42.2015,6600.0
2005-03-10 13:40:00,67.59,67.59,67.56,67.57,1600.0,42.2015,42.2015,42.1828,42.189,1600.0
2005-03-10 13:50:00,67.64,67.65,67.6,67.64,8000.0,42.2327,42.239,42.2077,42.2327,8000.0
2005-03-10 14:00:00,67.62,67.63,67.53,67.56,3300.0,42.2202,42.2265,42.164,42.1828,3300.0
2005-03-10 14:10:00,67.59,67.6,67.56,67.57,2800.0,42.2015,42.2077,42.1828,42.189,2800.0
2005-03-10 14:20:00,67.57,67.57,67.51,67.57,5200.0,42.189,42.189,42.1516,42.189,5200.0
2005-03-10 14:30:00,67.57,67.58,67.54,67.58,40800.0,42.189,42.1953,42.1703,42.1953,40800.0
2005-03-10 14:40:00,67.57,67.63,67.57,67.63,6300.0,42.189,42.2265,42.189,42.2265,6300.0
2005-03-10 14:50:00,67.62,67.65,67.58,67.6,7900.0,42.2202,42.239,42.1953,42.2077,7900.0
2005-03-10 15:00:00,67.59,67.59,67.44,67.44,9700.0,42.2015,42.2015,42.1078,42.1078,9700.0
2005-03-10 15:10:00,67.44,67.5,67.38,67.45,12800.0,42.1078,42.1453,42.0704,42.1141,12800.0
2005-03-10 15:20:00,67.49,67.52,67.46,67.51,23900.0,42.1391,42.1578,42.1203,42.1516,23900.0
2005-03-10 15:30:00,67.52,67.52,67.47,67.47,6100.0,42.1578,42.1578,42.1266,42.1266,6100.0
2005-03-10 15:40:00,67.44,67.52,67.44,67.52,2900.0,42.1078,42.1578,42.1078,42.1578,2900.0
2005-03-10 15:50:00,67.54,67.58,67.53,67.58,36000.0,42.1703,42.1953,42.164,42.1953,36000.0
2005-03-10 16:00:00,67.58,67.58,67.56,67.56,600.0,42.1953,42.1953,42.1828,42.1828,600.0
2005-03-10 16:10:00,67.56,67.56,67.56,67.56,0.0,42.1828,42.1828,42.1828,42.1828,0.0
2005-03-11 09:30:00,67.66,67.66,67.54,67.61,14200.0,42.2452,42.2452,42.1703,42.214,14200.0
2005-03-11 09:40:00,67.58,67.72,67.58,67.72,2200.0,42.1953,42.2827,42.1953,42.2827,2200.0
2005-03-11 09:50:00,67.75,67.92,67.73,67.86,16200.0,42.3014,42.4075,42.2889,42.3701,16200.0
2005-03-11 10:00:00,67.86,67.86,67.82,67.82,1200.0,42.3701,42.3701,42.3451,42.3451,1200.0
2005-03-11 10:10:00,67.73,67.75,67.58,67.58,2200.0,42.2889,42.3014,42.1953,42.1953,2200.0
2005-03-11 10:20:00,67.57,67.64,67.57,67.64,3800.0,42.189,42.2327,42.189,42.2327,3800.0
2005-03-11 10:30:00,67.63,67.66,67.6,67.6,11900.0,42.2265,42.2452,42.2077,42.2077,11900.0
2005-03-11 10:40:00,67.6,67.67,67.6,67.64,47500.0,42.2077,42.2515,42.2077,42.2327,47500.0
2005-03-11 10:50:00,67.56,67.6,67.45,67.45,14100.0,42.1828,42.2077,42.1141,42.1141,14100.0
2005-03-11 11:00:00,67.42,67.48,67.41,67.47,3200.0,42.0954,42.1328,42.0891,42.1266,3200.0
2005-03-11 11:10:00,67.45,67.49,67.44,67.49,5800.0,42.1141,42.1391,42.1078,42.1391,5800.0
2005-03-11 11:20:00,67.57,67.57,67.51,67.52,2900.0,42.189,42.189,42.1516,42.1578,2900.0
2005-03-11 11:30:00,67.53,67.56,67.53,67.53,15000.0,42.164,42.1828,42.164,42.164,15000.0
2005-03-11 11:40:00,67.53,67.58,67.52,67.58,2400.0,42.164,42.1953,42.1578,42.1953,2400.0
2005-03-11 11:50:00,67.54,67.57,67.54,67.56,3000.0,42.1703,42.189,42.1703,42.1828,3000.0
2005-03-11 12:00:00,67.53,67.53,67.5,67.5,700.0,42.164,42.164,42.1453,42.1453,700.0
2005-03-11 12:10:00,67.5,67.53,67.5,67.53,1100.0,42.1453,42.164,42.1453,42.164,1100.0
2005-03-11 12:20:00,67.49,67.59,67.49,67.54,1600.0,42.1391,42.2015,42.1391,42.1703,1600.0
2005-03-11 12:30:00,67.6,67.61,67.6,67.6,1500.0,42.2077,42.214,42.2077,42.2077,1500.0
2005-03-11 12:40:00,67.61,67.61,67.55,67.61,329800.0,42.214,42.214,42.1765,42.214,329800.0
2005-03-11 12:50:00,67.62,67.64,67.57,67.57,1400.0,42.2202,42.2327,42.189,42.189,1400.0
2005-03-11 13:00:00,67.52,67.58,67.52,67.58,1000.0,42.1578,42.1953,42.1578,42.1953,1000.0
2005-03-11 13:10:00,67.59,67.59,67.55,67.55,9200.0,42.2015,42.2015,42.1765,42.1765,9200.0
2005-03-11 13:20:00,67.56,67.57,67.56,67.57,200.0,42.1828,42.189,42.1828,42.189,200.0
2005-03-11 13:30:00,67.57,67.57,67.48,67.48,3600.0,42.189,42.189,42.1328,42.1328,3600.0
2005-03-11 13:40:00,67.44,67.44,67.4,67.4,2600.0,42.1078,42.1078,42.0829,42.0829,2600.0
2005-03-11 13:50:00,67.37,67.4,67.34,67.34,13300.0,42.0641,42.0829,42.0454,42.0454,13300.0
2005-03-11 14:00:00,67.34,67.39,67.34,67.38,9000.0,42.0454,42.0766,42.0454,42.0704,9000.0
2005-03-11 14:10:00,67.37,67.44,67.37,67.44,6500.0,42.0641,42.1078,42.0641,42.1078,6500.0
2005-03-11 14:20:00,67.43,67.44,67.38,67.38,6300.0,42.1016,42.1078,42.0704,42.0704,6300.0
2005-03-11 14:30:00,67.41,67.41,67.37,67.37,43900.0,42.0891,42.0891,42.0641,42.0641,43900.0
2005-03-11 14:40:00,67.33,67.37,67.32,67.36,20900.0,42.0392,42.0641,42.0329,42.0579,20900.0
2005-03-11 14:50:00,67.31,67.34,67.28,67.3,14700.0,42.0267,42.0454,42.0079,42.0204,14700.0
2005-03-11 15:00:00,67.3,67.3,67.16,67.21,3300.0,42.0204,42.0204,41.933,41.9642,3300.0
2005-03-11 15:10:00,67.25,67.3,67.21,67.25,35600.0,41.9892,42.0204,41.9642,41.9892,35600.0
2005-03-11 15:20:00,67.26,67.26,67.18,67.21,37000.0,41.9955,41.9955,41.9455,41.9642,37000.0
2005-03-11 15:30:00,67.27,67.27,67.18,67.24,39300.0,42.0017,42.0017,41.9455,41.983,39300.0
2005-03-11 15:40:00,67.24,67.39,67.24,67.39,53400.0,41.983,42.0766,41.983,42.0766,53400.0
2005-03-11 15:50:00,67.39,67.4,67.29,67.29,72900.0,42.0766,42.0829,42.0142,42.0142,72900.0
2005-03-11 16:00:00,67.3,67.3,67.3,67.3,6200.0,42.0204,42.0204,42.0204,42.0204,6200.0
2005-03-11 16:10:00,67.3,67.3,67.3,67.3,0.0,42.0204,42.0204,42.0204,42.0204,0.0
2005-03-14 09:30:00,67.4,67.56,67.4,67.52,10700.0,42.0829,42.1828,42.0829,42.1578,10700.0
2005-03-14 09:40:00,67.52,67.52,67.41,67.48,70000.0,42.1578,42.1578,42.0891,42.1328,70000.0
2005-03-14 09:50:00,67.4,67.46,67.4,67.44,2800.0,42.0829,42.1203,42.0829,42.1078,2800.0
2005-03-14 10:00:00,67.36,67.46,67.36,67.41,57000.0,42.0579,42.1203,42.0579,42.0891,57000.0
2005-03-14 10:10:00,67.43,67.45,67.42,67.42,52000.0,42.1016,42.1141,42.0954,42.0954,52000.0
2005-03-14 10:20:00,67.47,67.47,67.41,67.44,15000.0,42.1266,42.1266,42.0891,42.1078,15000.0
2005-03-14 10:30:00,67.46,67.55,67.46,67.52,137800.0,42.1203,42.1765,42.1203,42.1578,137800.0
2005-03-14 10:40:00,67.55,67.56,67.47,67.48,40800.0,42.1765,42.1828,42.1266,42.1328,40800.0
2005-03-14 10:50:00,67.48,67.55,67.48,67.53,39700.0,42.1328,42.1765,42.1328,42.164,39700.0
2005-03-14 11:00:00,67.55,67.62,67.55,67.56,15900.0,42.1765,42.2202,42.1765,42.1828,15900.0
2005-03-14 11:10:00,67.58,67.58,67.53,67.55,5000.0,42.1953,42.1953,42.164,42.1765,5000.0
2005-03-14 11:20:00,67.57,67.59,67.56,67.59,11800.0,42.189,42.2015,42.1828,42.2015,11800.0
2005-03-14 11:30:00,67.6,67.6,67.55,67.56,7900.0,42.2077,42.2077,42.1765,42.1828,7900.0
2005-03-14 11:40:00,67.54,67.58,67.54,67.58,1500.0,42.1703,42.1953,42.1703,42.1953,1500.0
2005-03-14 11:50:00,67.58,67.6,67.58,67.6,12600.0,42.1953,42.2077,42.1953,42.2077,12600.0
2005-03-14 12:00:00,67.6,67.63,67.59,67.61,10000.0,42.2077,42.2265,42.2015,42.214,10000.0
2005-03-14 12:10:00,67.62,67.62,67.57,67.6,3500.0,42.2202,42.2202,42.189,42.2077,3500.0
2005-03-14 12:20:00,67.6,67.65,67.6,67.61,7000.0,42.2077,42.239,42.2077,42.214,7000.0
2005-03-14 12:30:00,67.58,67.58,67.53,67.57,3800.0,42.1953,42.1953,42.164,42.189,3800.0
2005-03-14 12:40:00,67.5,67.52,67.5,67.52,19500.0,42.1453,42.1578,42.1453,42.1578,19500.0
2005-03-14 12:50:00,67.52,67.6,67.52,67.59,86400.0,42.1578,42.2077,42.1578,42.2015,86400.0
2005-03-14 13:00:00,67.54,67.55,67.54,67.54,10200.0,42.1703,42.1765,42.1703,42.1703,10200.0
2005-03-14 13:10:00,67.52,67.53,67.5,67.53,26100.0,42.1578,42.164,42.1453,42.164,26100.0
2005-03-14 13:20:00,67.46,67.49,67.44,67.46,12200.0,42.1203,42.1391,42.1078,42.1203,12200.0
2005-03-14 13:30:00,67.46,67.46,67.37,67.43,32600.0,42.1203,42.1203,42.0641,42.1016,32600.0
2005-03-14 13:40:00,67.47,67.49,67.47,67.48,3800.0,42.1266,42.1391,42.1266,42.1328,3800.0
2005-03-14 13:50:00,67.47,67.47,67.41,67.45,1700.0,42.1266,42.1266,42.0891,42.1141,1700.0
2005-03-14 14:00:00,67.45,67.54,67.45,67.5,42600.0,42.1141,42.1703,42.1141,42.1453,42600.0
2005-03-14 14:10:00,67.51,67.51,67.43,67.47,11500.0,42.1516,42.1516,42.1016,42.1266,11500.0
2005-03-14 14:20:00,67.43,67.49,67.43,67.48,1500.0,42.1016,42.1391,42.1016,42.1328,1500.0
2005-03-14 14:30:00,67.43,67.48,67.43,67.48,600.0,42.1016,42.1328,42.1016,42.1328,600.0
2005-03-14 14:40:00,67.48,67.51,67.46,67.49,9700.0,42.1328,42.1516,42.1203,42.1391,9700.0
2005-03-14 14:50:00,67.5,67.52,67.5,67.52,600.0,42.1453,42.1578,42.1453,42.1578,600.0
2005-03-14 15:00:00,67.5,67.59,67.5,67.56,8100.0,42.1453,42.2015,42.1453,42.1828,8100.0
2005-03-14 15:10:00,67.57,67.6,67.55,67.56,15800.0,42.189,42.2077,42.1765,42.1828,15800.0
2005-03-14 15:20:00,67.63,67.72,67.57,67.71,11400.0,42.2265,42.2827,42.189,42.2764,11400.0
2005-03-14 15:30:00,67.72,67.79,67.72,67.76,5700.0,42.2827,42.3264,42.2827,42.3076,5700.0
2005-03-14 15:40:00,67.75,67.75,67.7,67.71,6200.0,42.3014,42.3014,42.2702,42.2764,6200.0
2005-03-14 15:50:00,67.72,67.82,67.71,67.82,13000.0,42.2827,42.3451,42.2764,42.3451,13000.0
2005-03-14 16:00:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-14 16:10:00,67.82,67.82,67.82,67.82,0.0,42.3451,42.3451,42.3451,42.3451,0.0
2005-03-15 09:30:00,68.1,68.1,67.95,68.03,28600.0,42.5199,42.5199,42.4263,42.4762,28600.0
2005-03-15 09:40:00,68.06,68.07,67.99,67.99,26300.0,42.495,42.5012,42.4513,42.4513,26300.0
2005-03-15 09:50:00,67.99,68.07,67.99,68.03,10700.0,42.4513,42.5012,42.4513,42.4762,10700.0
2005-03-15 10:00:00,68.04,68.05,67.95,67.97,22800.0,42.4825,42.4887,42.4263,42.4388,22800.0
2005-03-15 10:10:00,68.0,68.01,67.97,67.99,15600.0,42.4575,42.4637,42.4388,42.4513,15600.0
2005-03-15 10:20:00,68.04,68.04,68.04,68.04,1400.0,42.4825,42.4825,42.4825,42.4825,1400.0
2005-03-15 10:30:00,68.02,68.05,67.97,68.03,1300.0,42.47,42.4887,42.4388,42.4762,1300.0
2005-03-15 10:40:00,68.02,68.06,67.97,68.06,1700.0,42.47,42.495,42.4388,42.495,1700.0
2005-03-15 10:50:00,68.07,68.11,68.05,68.09,13200.0,42.5012,42.5262,42.4887,42.5137,13200.0
2005-03-15 11:00:00,68.09,68.09,68.03,68.03,9500.0,42.5137,42.5137,42.4762,42.4762,9500.0
2005-03-15 11:10:00,68.04,68.07,68.02,68.05,10100.0,42.4825,42.5012,42.47,42.4887,10100.0
2005-03-15 11:20:00,68.02,68.06,68.0,68.03,9600.0,42.47,42.495,42.4575,42.4762,9600.0
2005-03-15 11:30:00,68.03,68.03,67.88,67.88,5200.0,42.4762,42.4762,42.3826,42.3826,5200.0
2005-03-15 11:40:00,67.84,67.86,67.74,67.77,38500.0,42.3576,42.3701,42.2952,42.3139,38500.0
2005-03-15 11:50:00,67.77,67.84,67.73,67.81,40300.0,42.3139,42.3576,42.2889,42.3389,40300.0
2005-03-15 12:00:00,67.73,67.74,67.66,67.73,21400.0,42.2889,42.2952,42.2452,42.2889,21400.0
2005-03-15 12:10:00,67.73,67.76,67.72,67.76,14500.0,42.2889,42.3076,42.2827,42.3076,14500.0
2005-03-15 12:20:00,67.78,67.78,67.78,67.78,100.0,42.3201,42.3201,42.3201,42.3201,100.0
2005-03-15 12:30:00,67.75,67.78,67.74,67.78,2000.0,42.3014,42.3201,42.2952,42.3201,2000.0
2005-03-15 12:40:00,67.73,67.76,67.7,67.75,1700.0,42.2889,42.3076,42.2702,42.3014,1700.0
2005-03-15 12:50:00,67.76,67.76,67.75,67.76,3900.0,42.3076,42.3076,42.3014,42.3076,3900.0
2005-03-15 13:00:00,67.8,67.81,67.76,67.78,9700.0,42.3326,42.3389,42.3076,42.3201,9700.0
2005-03-15 13:10:00,67.76,67.76,67.69,67.71,11800.0,42.3076,42.3076,42.2639,42.2764,11800.0
2005-03-15 13:20:00,67.69,67.72,67.6,67.64,21300.0,42.2639,42.2827,42.2077,42.2327,21300.0
2005-03-15 13:30:00,67.64,67.64,67.55,67.58,5200.0,42.2327,42.2327,42.1765,42.1953,5200.0
2005-03-15 13:40:00,67.54,67.58,67.52,67.58,4300.0,42.1703,42.1953,42.1578,42.1953,4300.0
2005-03-15 13:50:00,67.55,67.61,67.54,67.61,4700.0,42.1765,42.214,42.1703,42.214,4700.0
2005-03-15 14:00:00,67.61,67.66,67.58,67.63,5800.0,42.214,42.2452,42.1953,42.2265,5800.0
2005-03-15 14:10:00,67.62,67.64,67.53,67.54,20200.0,42.2202,42.2327,42.164,42.1703,20200.0
2005-03-15 14:20:00,67.54,67.59,67.5,67.59,11200.0,42.1703,42.2015,42.1453,42.2015,11200.0
2005-03-15 14:30:00,67.58,67.58,67.46,67.46,27200.0,42.1953,42.1953,42.1203,42.1203,27200.0
2005-03-15 14:40:00,67.51,67.56,67.51,67.53,5900.0,42.1516,42.1828,42.1516,42.164,5900.0
2005-03-15 14:50:00,67.53,67.63,67.53,67.57,8800.0,42.164,42.2265,42.164,42.189,8800.0
2005-03-15 15:00:00,67.56,67.64,67.56,67.57,5900.0,42.1828,42.2327,42.1828,42.189,5900.0
2005-03-15 15:10:00,67.59,67.59,67.53,67.54,5800.0,42.2015,42.2015,42.164,42.1703,5800.0
2005-03-15 15:20:00,67.54,67.54,67.46,67.53,5300.0,42.1703,42.1703,42.1203,42.164,5300.0
2005-03-15 15:30:00,67.5,67.56,67.46,67.56,12200.0,42.1453,42.1828,42.1203,42.1828,12200.0
2005-03-15 15:40:00,67.49,67.54,67.41,67.41,8700.0,42.1391,42.1703,42.0891,42.0891,8700.0
2005-03-15 15:50:00,67.4,67.44,67.35,67.35,43100.0,42.0829,42.1078,42.0517,42.0517,43100.0
2005-03-15 16:00:00,67.45,67.45,67.45,67.45,300.0,42.1141,42.1141,42.1141,42.1141,300.0
2005-03-15 16:10:00,67.45,67.45,67.45,67.45,0.0,42.1141,42.1141,42.1141,42.1141,0.0
2005-03-16 09:30:00,67.08,67.2,67.07,67.2,6200.0,41.8831,41.958,41.8768,41.958,6200.0
2005-03-16 09:40:00,67.2,67.21,67.02,67.06,10800.0,41.958,41.9642,41.8456,41.8706,10800.0
2005-03-16 09:50:00,67.06,67.07,66.93,67.0,13400.0,41.8706,41.8768,41.7894,41.8331,13400.0
2005-03-16 10:00:00,67.03,67.06,67.0,67.0,12000.0,41.8519,41.8706,41.8331,41.8331,12000.0
2005-03-16 10:10:00,67.01,67.07,67.0,67.06,1800.0,41.8394,41.8768,41.8331,41.8706,1800.0
2005-03-16 10:20:00,67.01,67.04,67.0,67.0,3700.0,41.8394,41.8581,41.8331,41.8331,3700.0
2005-03-16 10:30:00,67.02,67.07,67.0,67.0,2000.0,41.8456,41.8768,41.8331,41.8331,2000.0
2005-03-16 10:40:00,66.95,66.99,66.89,66.91,9100.0,41.8019,41.8269,41.7644,41.7769,9100.0
2005-03-16 10:50:00,66.94,67.03,66.94,66.98,22200.0,41.7957,41.8519,41.7957,41.8206,22200.0
2005-03-16 11:00:00,66.98,67.0,66.98,67.0,1700.0,41.8206,41.8331,41.8206,41.8331,1700.0
2005-03-16 11:10:00,67.0,67.02,66.95,67.02,4300.0,41.8331,41.8456,41.8019,41.8456,4300.0
2005-03-16 11:20:00,66.9,66.9,66.8,66.89,10000.0,41.7707,41.7707,41.7082,41.7644,10000.0
2005-03-16 11:30:00,66.85,66.97,66.85,66.97,5100.0,41.7395,41.8144,41.7395,41.8144,5100.0
2005-03-16 11:40:00,66.94,66.94,66.87,66.92,3800.0,41.7957,41.7957,41.752,41.7832,3800.0
2005-03-16 11:50:00,66.91,66.97,66.87,66.96,28500.0,41.7769,41.8144,41.752,41.8081,28500.0
2005-03-16 12:00:00,66.96,66.97,66.96,66.97,5100.0,41.8081,41.8144,41.8081,41.8144,5100.0
2005-03-16 12:10:00,66.97,67.02,66.94,66.97,1400.0,41.8144,41.8456,41.7957,41.8144,1400.0
2005-03-16 12:20:00,66.96,66.97,66.9,66.97,5500.0,41.8081,41.8144,41.7707,41.8144,5500.0
2005-03-16 12:30:00,66.88,66.95,66.88,66.94,600.0,41.7582,41.8019,41.7582,41.7957,600.0
2005-03-16 12:40:00,66.98,66.98,66.92,66.97,4200.0,41.8206,41.8206,41.7832,41.8144,4200.0
2005-03-16 12:50:00,66.95,67.01,66.95,66.99,12800.0,41.8019,41.8394,41.8019,41.8269,12800.0
2005-03-16 13:00:00,67.08,67.08,67.03,67.05,7600.0,41.8831,41.8831,41.8519,41.8643,7600.0
2005-03-16 13:10:00,66.97,67.04,66.97,67.01,4500.0,41.8144,41.8581,41.8144,41.8394,4500.0
2005-03-16 13:20:00,67.03,67.03,66.98,67.0,2100.0,41.8519,41.8519,41.8206,41.8331,2100.0
2005-03-16 13:30:00,66.97,66.97,66.89,66.89,2400.0,41.8144,41.8144,41.7644,41.7644,2400.0
2005-03-16 13:40:00,66.9,66.95,66.9,66.95,2300.0,41.7707,41.8019,41.7707,41.8019,2300.0
2005-03-16 13:50:00,66.92,66.92,66.88,66.88,1800.0,41.7832,41.7832,41.7582,41.7582,1800.0
2005-03-16 14:00:00,66.81,66.88,66.77,66.83,5200.0,41.7145,41.7582,41.6895,41.727,5200.0
2005-03-16 14:10:00,66.87,66.91,66.83,66.91,6300.0,41.752,41.7769,41.727,41.7769,6300.0
2005-03-16 14:20:00,66.93,66.93,66.85,66.86,7400.0,41.7894,41.7894,41.7395,41.7457,7400.0
2005-03-16 14:30:00,66.85,66.89,66.82,66.87,7800.0,41.7395,41.7644,41.7207,41.752,7800.0
2005-03-16 14:40:00,66.82,66.82,66.77,66.79,3800.0,41.7207,41.7207,41.6895,41.702,3800.0
2005-03-16 14:50:00,66.76,66.82,66.73,66.76,10000.0,41.6833,41.7207,41.6645,41.6833,10000.0
2005-03-16 15:00:00,66.76,66.79,66.7,66.79,19900.0,41.6833,41.702,41.6458,41.702,19900.0
2005-03-16 15:10:00,66.8,66.82,66.73,66.77,13900.0,41.7082,41.7207,41.6645,41.6895,13900.0
2005-03-16 15:20:00,66.76,66.76,66.67,66.68,26200.0,41.6833,41.6833,41.6271,41.6333,26200.0
2005-03-16 15:30:00,66.72,66.78,66.67,66.78,6300.0,41.6583,41.6958,41.6271,41.6958,6300.0
2005-03-16 15:40:00,66.75,66.81,66.74,66.8,63300.0,41.677,41.7145,41.6708,41.7082,63300.0
2005-03-16 15:50:00,66.76,66.82,66.74,66.8,20500.0,41.6833,41.7207,41.6708,41.7082,20500.0
2005-03-16 16:00:00,66.8,66.8,66.8,66.8,0.0,41.7082,41.7082,41.7082,41.7082,0.0
2005-03-16 16:10:00,66.8,66.8,66.8,66.8,0.0,41.7082,41.7082,41.7082,41.7082,0.0
2005-03-17 09:30:00,66.97,67.05,66.92,67.05,26400.0,41.8144,41.8643,41.7832,41.8643,26400.0
2005-03-17 09:40:00,66.99,67.02,66.89,66.97,25400.0,41.8269,41.8456,41.7644,41.8144,25400.0
2005-03-17 09:50:00,66.95,66.95,66.8,66.85,18200.0,41.8019,41.8019,41.7082,41.7395,18200.0
2005-03-17 10:00:00,66.84,66.88,66.8,66.85,4900.0,41.7332,41.7582,41.7082,41.7395,4900.0
2005-03-17 10:10:00,66.87,66.87,66.8,66.85,15700.0,41.752,41.752,41.7082,41.7395,15700.0
2005-03-17 10:20:00,66.85,66.94,66.79,66.94,7600.0,41.7395,41.7957,41.702,41.7957,7600.0
2005-03-17 10:30:00,66.93,66.97,66.93,66.94,16000.0,41.7894,41.8144,41.7894,41.7957,16000.0
2005-03-17 10:40:00,66.92,66.95,66.89,66.95,5200.0,41.7832,41.8019,41.7644,41.8019,5200.0
2005-03-17 10:50:00,66.95,67.05,66.91,67.03,9100.0,41.8019,41.8643,41.7769,41.8519,9100.0
2005-03-17 11:00:00,67.04,67.04,66.98,67.04,6900.0,41.8581,41.8581,41.8206,41.8581,6900.0
2005-03-17 11:10:00,67.08,67.1,67.04,67.1,4400.0,41.8831,41.8956,41.8581,41.8956,4400.0
2005-03-17 11:20:00,67.08,67.1,67.05,67.05,10000.0,41.8831,41.8956,41.8643,41.8643,10000.0
2005-03-17 11:30:00,67.06,67.1,67.03,67.1,23300.0,41.8706,41.8956,41.8519,41.8956,23300.0
2005-03-17 11:40:00,67.1,67.1,67.03,67.06,1900.0,41.8956,41.8956,41.8519,41.8706,1900.0
2005-03-17 11:50:00,67.08,67.12,67.07,67.07,1300.0,41.8831,41.908,41.8768,41.8768,1300.0
2005-03-17 12:00:00,67.11,67.11,67.01,67.06,2900.0,41.9018,41.9018,41.8394,41.8706,2900.0
2005-03-17 12:10:00,67.01,67.08,67.01,67.04,1200.0,41.8394,41.8831,41.8394,41.8581,1200.0
2005-03-17 12:20:00,67.05,67.1,67.04,67.04,2800.0,41.8643,41.8956,41.8581,41.8581,2800.0
2005-03-17 12:30:00,67.16,67.19,67.16,67.19,1000.0,41.933,41.9518,41.933,41.9518,1000.0
2005-03-17 12:40:00,67.2,67.2,67.11,67.13,7400.0,41.958,41.958,41.9018,41.9143,7400.0
2005-03-17 12:50:00,67.09,67.14,67.06,67.07,1200.0,41.8893,41.9205,41.8706,41.8768,1200.0
2005-03-17 13:00:00,67.09,67.12,67.07,67.1,15200.0,41.8893,41.908,41.8768,41.8956,15200.0
2005-03-17 13:10:00,67.1,67.1,67.08,67.08,600.0,41.8956,41.8956,41.8831,41.8831,600.0
2005-03-17 13:20:00,67.03,67.09,67.03,67.07,7200.0,41.8519,41.8893,41.8519,41.8768,7200.0
2005-03-17 13:30:00,67.04,67.09,67.04,67.09,3400.0,41.8581,41.8893,41.8581,41.8893,3400.0
2005-03-17 13:40:00,67.06,67.09,67.05,67.05,600.0,41.8706,41.8893,41.8643,41.8643,600.0
2005-03-17 13:50:00,67.06,67.09,66.99,67.0,6100.0,41.8706,41.8893,41.8269,41.8331,6100.0
2005-03-17 14:00:00,66.99,66.99,66.92,66.93,1300.0,41.8269,41.8269,41.7832,41.7894,1300.0
2005-03-17 14:10:00,66.93,66.97,66.93,66.97,800.0,41.7894,41.8144,41.7894,41.8144,800.0
2005-03-17 14:20:00,67.02,67.11,67.01,67.11,15700.0,41.8456,41.9018,41.8394,41.9018,15700.0
2005-03-17 14:30:00,67.1,67.13,67.08,67.08,4400.0,41.8956,41.9143,41.8831,41.8831,4400.0
2005-03-17 14:40:00,67.09,67.13,67.07,67.12,3700.0,41.8893,41.9143,41.8768,41.908,3700.0
2005-03-17 14:50:00,67.11,67.12,67.05,67.12,10200.0,41.9018,41.908,41.8643,41.908,10200.0
2005-03-17 15:00:00,67.11,67.14,67.07,67.14,6500.0,41.9018,41.9205,41.8768,41.9205,6500.0
2005-03-17 15:10:00,67.17,67.17,67.11,67.13,3000.0,41.9393,41.9393,41.9018,41.9143,3000.0
2005-03-17 15:20:00,67.15,67.16,67.11,67.15,7200.0,41.9268,41.933,41.9018,41.9268,7200.0
2005-03-17 15:30:00,67.13,67.16,67.11,67.11,19100.0,41.9143,41.933,41.9018,41.9018,19100.0
2005-03-17 15:40:00,67.14,67.14,67.05,67.09,22400.0,41.9205,41.9205,41.8643,41.8893,22400.0
2005-03-17 15:50:00,67.07,67.1,67.01,67.1,8100.0,41.8768,41.8956,41.8394,41.8956,8100.0
2005-03-17 16:00:00,67.1,67.1,67.1,67.1,0.0,41.8956,41.8956,41.8956,41.8956,0.0
2005-03-17 16:10:00,67.02,67.02,67.02,67.02,12700.0,41.8456,41.8456,41.8456,41.8456,12700.0
2005-03-18 09:30:00,67.19,67.21,67.01,67.09,30700.0,41.9518,41.9642,41.8394,41.8893,30700.0
2005-03-18 09:40:00,67.11,67.19,67.07,67.07,227800.0,41.9018,41.9518,41.8768,41.8768,227800.0
2005-03-18 09:50:00,67.05,67.16,67.05,67.08,33700.0,41.8643,41.933,41.8643,41.8831,33700.0
2005-03-18 10:00:00,66.97,67.03,66.96,66.99,2900.0,41.8144,41.8519,41.8081,41.8269,2900.0
2005-03-18 10:10:00,67.02,67.11,67.02,67.06,2900.0,41.8456,41.9018,41.8456,41.8706,2900.0
2005-03-18 10:20:00,67.02,67.04,67.02,67.04,1100.0,41.8456,41.8581,41.8456,41.8581,1100.0
2005-03-18 10:30:00,67.05,67.05,66.89,66.93,28500.0,41.8643,41.8643,41.7644,41.7894,28500.0
2005-03-18 10:40:00,66.93,66.93,66.82,66.85,5100.0,41.7894,41.7894,41.7207,41.7395,5100.0
2005-03-18 10:50:00,66.87,66.9,66.82,66.89,900.0,41.752,41.7707,41.7207,41.7644,900.0
2005-03-18 11:00:00,66.9,66.99,66.84,66.98,4200.0,41.7707,41.8269,41.7332,41.8206,4200.0
2005-03-18 11:10:00,66.94,66.95,66.93,66.95,500.0,41.7957,41.8019,41.7894,41.8019,500.0
2005-03-18 11:20:00,67.02,67.03,67.02,67.03,15100.0,41.8456,41.8519,41.8456,41.8519,15100.0
2005-03-18 11:30:00,67.02,67.02,66.92,66.93,8100.0,41.8456,41.8456,41.7832,41.7894,8100.0
2005-03-18 11:40:00,66.93,66.93,66.84,66.84,2600.0,41.7894,41.7894,41.7332,41.7332,2600.0
2005-03-18 11:50:00,66.9,66.94,66.9,66.94,2900.0,41.7707,41.7957,41.7707,41.7957,2900.0
2005-03-18 12:00:00,66.93,66.94,66.93,66.94,1100.0,41.7894,41.7957,41.7894,41.7957,1100.0
2005-03-18 12:10:00,66.94,66.96,66.89,66.89,3100.0,41.7957,41.8081,41.7644,41.7644,3100.0
2005-03-18 12:20:00,66.97,66.97,66.91,66.95,3400.0,41.8144,41.8144,41.7769,41.8019,3400.0
2005-03-18 12:30:00,66.96,66.96,66.96,66.96,200.0,41.8081,41.8081,41.8081,41.8081,200.0
2005-03-18 12:40:00,66.97,66.97,66.92,66.92,7600.0,41.8144,41.8144,41.7832,41.7832,7600.0
2005-03-18 12:50:00,66.97,66.97,66.92,66.93,4300.0,41.8144,41.8144,41.7832,41.7894,4300.0
2005-03-18 13:00:00,66.83,66.85,66.77,66.77,5200.0,41.727,41.7395,41.6895,41.6895,5200.0
2005-03-18 13:10:00,66.78,66.8,66.72,66.8,2600.0,41.6958,41.7082,41.6583,41.7082,2600.0
2005-03-18 13:20:00,66.75,66.81,66.74,66.79,3100.0,41.677,41.7145,41.6708,41.702,3100.0
2005-03-18 13:30:00,66.76,66.79,66.76,66.79,1900.0,41.6833,41.702,41.6833,41.702,1900.0
2005-03-18 13:40:00,66.78,66.79,66.72,66.72,1600.0,41.6958,41.702,41.6583,41.6583,1600.0
2005-03-18 13:50:00,66.73,66.73,66.73,66.73,300.0,41.6645,41.6645,41.6645,41.6645,300.0
2005-03-18 14:00:00,66.78,66.85,66.78,66.85,2000.0,41.6958,41.7395,41.6958,41.7395,2000.0
2005-03-18 14:10:00,66.82,66.82,66.7,66.7,1400.0,41.7207,41.7207,41.6458,41.6458,1400.0
2005-03-18 14:20:00,66.75,66.83,66.75,66.83,11900.0,41.677,41.727,41.677,41.727,11900.0
2005-03-18 14:30:00,66.82,66.96,66.82,66.93,2000.0,41.7207,41.8081,41.7207,41.7894,2000.0
2005-03-18 14:40:00,66.86,66.93,66.82,66.86,5200.0,41.7457,41.7894,41.7207,41.7457,5200.0
2005-03-18 14:50:00,66.82,66.83,66.77,66.83,1700.0,41.7207,41.727,41.6895,41.727,1700.0
2005-03-18 15:00:00,66.74,66.77,66.68,66.68,3500.0,41.6708,41.6895,41.6333,41.6333,3500.0
2005-03-18 15:10:00,66.74,66.83,66.71,66.83,3000.0,41.6708,41.727,41.6521,41.727,3000.0
2005-03-18 15:20:00,66.81,66.9,66.75,66.83,3400.0,41.7145,41.7707,41.677,41.727,3400.0
2005-03-18 15:30:00,66.83,66.88,66.83,66.84,1700.0,41.727,41.7582,41.727,41.7332,1700.0
2005-03-18 15:40:00,66.85,67.06,66.85,67.04,7400.0,41.7395,41.8706,41.7395,41.8581,7400.0
2005-03-18 15:50:00,67.08,67.11,66.99,66.99,20600.0,41.8831,41.9018,41.8269,41.8269,20600.0
2005-03-18 16:00:00,66.98,66.98,66.98,66.98,100.0,41.8206,41.8206,41.8206,41.8206,100.0
2005-03-18 16:10:00,66.95,67.09,66.87,67.09,9800.0,41.8019,41.8893,41.752,41.8893,9800.0
2005-03-21 09:30:00,66.95,67.05,66.93,66.99,14900.0,41.8019,41.8643,41.7894,41.8269,14900.0
2005-03-21 09:40:00,66.99,66.99,66.87,66.91,32900.0,41.8269,41.8269,41.752,41.7769,32900.0
2005-03-21 09:50:00,66.88,66.96,66.88,66.96,14700.0,41.7582,41.8081,41.7582,41.8081,14700.0
2005-03-21 10:00:00,66.92,66.92,66.81,66.88,4200.0,41.7832,41.7832,41.7145,41.7582,4200.0
2005-03-21 10:10:00,66.83,66.87,66.79,66.87,3600.0,41.727,41.752,41.702,41.752,3600.0
2005-03-21 10:20:00,66.8,66.83,66.75,66.81,1800.0,41.7082,41.727,41.677,41.7145,1800.0
2005-03-21 10:30:00,66.74,66.79,66.53,66.59,16000.0,41.6708,41.702,41.5397,41.5771,16000.0
2005-03-21 10:40:00,66.59,66.62,66.57,66.6,20100.0,41.5771,41.5959,41.5646,41.5834,20100.0
2005-03-21 10:50:00,66.57,66.58,66.52,66.58,12400.0,41.5646,41.5709,41.5334,41.5709,12400.0
2005-03-21 11:00:00,66.58,66.64,66.52,66.56,9600.0,41.5709,41.6083,41.5334,41.5584,9600.0
2005-03-21 11:10:00,66.51,66.51,66.4,66.48,14600.0,41.5272,41.5272,41.4585,41.5084,14600.0
2005-03-21 11:20:00,66.48,66.54,66.48,66.5,7700.0,41.5084,41.5459,41.5084,41.5209,7700.0
2005-03-21 11:30:00,66.48,66.55,66.48,66.55,5000.0,41.5084,41.5522,41.5084,41.5522,5000.0
2005-03-21 11:40:00,66.59,66.61,66.56,66.57,9600.0,41.5771,41.5896,41.5584,41.5646,9600.0
2005-03-21 11:50:00,66.58,66.63,66.57,66.58,3600.0,41.5709,41.6021,41.5646,41.5709,3600.0
2005-03-21 12:00:00,66.63,66.7,66.62,66.62,6200.0,41.6021,41.6458,41.5959,41.5959,6200.0
2005-03-21 12:10:00,66.63,66.8,66.62,66.8,73000.0,41.6021,41.7082,41.5959,41.7082,73000.0
2005-03-21 12:20:00,66.71,66.78,66.71,66.78,12600.0,41.6521,41.6958,41.6521,41.6958,12600.0
2005-03-21 12:30:00,66.72,66.74,66.67,66.71,3800.0,41.6583,41.6708,41.6271,41.6521,3800.0
2005-03-21 12:40:00,66.75,66.75,66.68,66.74,3500.0,41.677,41.677,41.6333,41.6708,3500.0
2005-03-21 12:50:00,66.74,66.75,66.66,66.66,11100.0,41.6708,41.677,41.6208,41.6208,11100.0
2005-03-21 13:00:00,66.66,66.68,66.63,66.66,8600.0,41.6208,41.6333,41.6021,41.6208,8600.0
2005-03-21 13:10:00,66.72,66.74,66.67,66.74,10400.0,41.6583,41.6708,41.6271,41.6708,10400.0
2005-03-21 13:20:00,66.72,66.72,66.65,66.66,4400.0,41.6583,41.6583,41.6146,41.6208,4400.0
2005-03-21 13:30:00,66.69,66.73,66.67,66.73,1000.0,41.6396,41.6645,41.6271,41.6645,1000.0
2005-03-21 13:40:00,66.75,66.75,66.73,66.75,4500.0,41.677,41.677,41.6645,41.677,4500.0
2005-03-21 13:50:00,66.73,66.73,66.72,66.73,3300.0,41.6645,41.6645,41.6583,41.6645,3300.0
2005-03-21 14:00:00,66.71,66.71,66.67,66.68,3000.0,41.6521,41.6521,41.6271,41.6333,3000.0
2005-03-21 14:10:00,66.69,66.73,66.6,66.65,4100.0,41.6396,41.6645,41.5834,41.6146,4100.0
2005-03-21 14:20:00,66.71,66.71,66.58,66.68,2000.0,41.6521,41.6521,41.5709,41.6333,2000.0
2005-03-21 14:30:00,66.68,66.79,66.66,66.77,7000.0,41.6333,41.702,41.6208,41.6895,7000.0
2005-03-21 14:40:00,66.78,66.79,66.74,66.76,2400.0,41.6958,41.702,41.6708,41.6833,2400.0
2005-03-21 14:50:00,66.76,66.78,66.71,66.78,10600.0,41.6833,41.6958,41.6521,41.6958,10600.0
2005-03-21 15:00:00,66.79,66.82,66.77,66.77,37000.0,41.702,41.7207,41.6895,41.6895,37000.0
2005-03-21 15:10:00,66.77,66.79,66.74,66.78,1400.0,41.6895,41.702,41.6708,41.6958,1400.0
2005-03-21 15:20:00,66.78,66.87,66.78,66.86,4100.0,41.6958,41.752,41.6958,41.7457,4100.0
2005-03-21 15:30:00,66.82,66.87,66.76,66.77,31900.0,41.7207,41.752,41.6833,41.6895,31900.0
2005-03-21 15:40:00,66.83,66.83,66.71,66.73,4500.0,41.727,41.727,41.6521,41.6645,4500.0
2005-03-21 15:50:00,66.78,66.78,66.68,66.76,9800.0,41.6958,41.6958,41.6333,41.6833,9800.0
2005-03-21 16:00:00,66.7,66.73,66.7,66.73,600.0,41.6458,41.6645,41.6458,41.6645,600.0
2005-03-21 16:10:00,66.72,66.72,66.72,66.72,3500.0,41.6583,41.6583,41.6583,41.6583,3500.0
2005-03-22 09:30:00,66.83,66.92,66.8,66.92,6800.0,41.727,41.7832,41.7082,41.7832,6800.0
2005-03-22 09:40:00,66.92,66.92,66.83,66.84,2900.0,41.7832,41.7832,41.727,41.7332,2900.0
2005-03-22 09:50:00,66.89,66.91,66.8,66.91,15700.0,41.7644,41.7769,41.7082,41.7769,15700.0
2005-03-22 10:00:00,66.9,66.91,66.84,66.91,3300.0,41.7707,41.7769,41.7332,41.7769,3300.0
2005-03-22 10:10:00,66.87,66.88,66.81,66.81,1200.0,41.752,41.7582,41.7145,41.7145,1200.0
2005-03-22 10:20:00,66.81,66.96,66.81,66.94,1600.0,41.7145,41.8081,41.7145,41.7957,1600.0
2005-03-22 10:30:00,66.95,66.97,66.94,66.94,10100.0,41.8019,41.8144,41.7957,41.7957,10100.0
2005-03-22 10:40:00,66.91,67.0,66.91,66.96,3800.0,41.7769,41.8331,41.7769,41.8081,3800.0
2005-03-22 10:50:00,66.95,67.01,66.95,67.0,2100.0,41.8019,41.8394,41.8019,41.8331,2100.0
2005-03-22 11:00:00,66.99,66.99,66.98,66.99,2800.0,41.8269,41.8269,41.8206,41.8269,2800.0
2005-03-22 11:10:00,66.98,67.0,66.93,66.93,3200.0,41.8206,41.8331,41.7894,41.7894,3200.0
2005-03-22 11:20:00,66.92,66.95,66.91,66.91,1900.0,41.7832,41.8019,41.7769,41.7769,1900.0
2005-03-22 11:30:00,66.9,66.97,66.9,66.94,1400.0,41.7707,41.8144,41.7707,41.7957,1400.0
2005-03-22 11:40:00,66.94,66.99,66.94,66.99,7400.0,41.7957,41.8269,41.7957,41.8269,7400.0
2005-03-22 11:50:00,66.97,67.01,66.97,67.0,11500.0,41.8144,41.8394,41.8144,41.8331,11500.0
2005-03-22 12:00:00,66.99,67.02,66.99,67.02,3800.0,41.8269,41.8456,41.8269,41.8456,3800.0
2005-03-22 12:10:00,67.0,67.02,66.98,67.0,8200.0,41.8331,41.8456,41.8206,41.8331,8200.0
2005-03-22 12:20:00,67.0,67.02,66.97,66.99,800.0,41.8331,41.8456,41.8144,41.8269,800.0
2005-03-22 12:30:00,66.99,67.02,66.98,67.01,14400.0,41.8269,41.8456,41.8206,41.8394,14400.0
2005-03-22 12:40:00,66.99,67.01,66.99,67.0,2200.0,41.8269,41.8394,41.8269,41.8331,2200.0
2005-03-22 12:50:00,66.98,66.99,66.98,66.99,800.0,41.8206,41.8269,41.8206,41.8269,800.0
2005-03-22 13:00:00,66.99,67.0,66.97,67.0,5200.0,41.8269,41.8331,41.8144,41.8331,5200.0
2005-03-22 13:10:00,66.97,67.0,66.97,66.97,2500.0,41.8144,41.8331,41.8144,41.8144,2500.0
2005-03-22 13:20:00,66.97,67.0,66.96,67.0,4200.0,41.8144,41.8331,41.8081,41.8331,4200.0
2005-03-22 13:30:00,67.0,67.03,67.0,67.02,2700.0,41.8331,41.8519,41.8331,41.8456,2700.0
2005-03-22 13:40:00,66.99,67.09,66.99,67.09,6900.0,41.8269,41.8893,41.8269,41.8893,6900.0
2005-03-22 13:50:00,67.01,67.09,67.01,67.09,8300.0,41.8394,41.8893,41.8394,41.8893,8300.0
2005-03-22 14:00:00,67.08,67.09,67.04,67.06,5100.0,41.8831,41.8893,41.8581,41.8706,5100.0
2005-03-22 14:10:00,67.02,67.07,66.98,67.06,6200.0,41.8456,41.8768,41.8206,41.8706,6200.0
2005-03-22 14:20:00,67.0,67.0,66.74,66.77,23100.0,41.8331,41.8331,41.6708,41.6895,23100.0
2005-03-22 14:30:00,66.72,66.81,66.61,66.61,10800.0,41.6583,41.7145,41.5896,41.5896,10800.0
2005-03-22 14:40:00,66.6,66.61,66.35,66.37,29400.0,41.5834,41.5896,41.4273,41.4398,29400.0
2005-03-22 14:50:00,66.34,66.48,66.34,66.48,19200.0,41.421,41.5084,41.421,41.5084,19200.0
2005-03-22 15:00:00,66.43,66.45,66.35,66.37,6100.0,41.4772,41.4897,41.4273,41.4398,6100.0
2005-03-22 15:10:00,66.34,66.38,66.15,66.15,13300.0,41.421,41.446,41.3024,41.3024,13300.0
2005-03-22 15:20:00,66.18,66.25,66.18,66.18,368400.0,41.3211,41.3648,41.3211,41.3211,368400.0
2005-03-22 15:30:00,66.15,66.23,66.05,66.07,16500.0,41.3024,41.3524,41.24,41.2525,16500.0
2005-03-22 15:40:00,66.01,66.01,65.9,65.9,16800.0,41.215,41.215,41.1463,41.1463,16800.0
2005-03-22 15:50:00,65.94,65.98,65.87,65.92,7000.0,41.1713,41.1963,41.1276,41.1588,7000.0
2005-03-22 16:00:00,65.98,65.99,65.81,65.81,25000.0,41.1963,41.2025,41.0901,41.0901,25000.0
2005-03-22 16:10:00,65.93,65.93,65.93,65.93,198200.0,41.165,41.165,41.165,41.165,198200.0
2005-03-23 09:30:00,65.92,65.94,65.66,65.66,17500.0,41.1588,41.1713,40.9965,40.9965,17500.0
2005-03-23 09:40:00,65.71,65.77,65.7,65.74,21600.0,41.0277,41.0651,41.0214,41.0464,21600.0
2005-03-23 09:50:00,65.78,65.78,65.6,65.6,40500.0,41.0714,41.0714,40.959,40.959,40500.0
2005-03-23 10:00:00,65.58,65.73,65.58,65.69,15900.0,40.9465,41.0402,40.9465,41.0152,15900.0
2005-03-23 10:10:00,65.75,65.81,65.74,65.78,12100.0,41.0527,41.0901,41.0464,41.0714,12100.0
2005-03-23 10:20:00,65.75,65.75,65.65,65.65,7800.0,41.0527,41.0527,40.9902,40.9902,7800.0
2005-03-23 10:30:00,65.65,65.7,65.6,65.68,8200.0,40.9902,41.0214,40.959,41.0089,8200.0
2005-03-23 10:40:00,65.61,65.65,65.6,65.62,9400.0,40.9652,40.9902,40.959,40.9715,9400.0
2005-03-23 10:50:00,65.56,65.76,65.56,65.75,19500.0,40.934,41.0589,40.934,41.0527,19500.0
2005-03-23 11:00:00,65.77,65.78,65.72,65.77,4700.0,41.0651,41.0714,41.0339,41.0651,4700.0
2005-03-23 11:10:00,65.85,65.88,65.82,65.84,2000.0,41.1151,41.1338,41.0964,41.1088,2000.0
2005-03-23 11:20:00,65.88,65.88,65.83,65.88,6900.0,41.1338,41.1338,41.1026,41.1338,6900.0
2005-03-23 11:30:00,65.86,65.89,65.86,65.89,4500.0,41.1213,41.1401,41.1213,41.1401,4500.0
2005-03-23 11:40:00,65.83,65.86,65.78,65.85,5200.0,41.1026,41.1213,41.0714,41.1151,5200.0
2005-03-23 11:50:00,65.8,65.83,65.75,65.79,32600.0,41.0839,41.1026,41.0527,41.0776,32600.0
2005-03-23 12:00:00,65.76,65.77,65.74,65.77,15100.0,41.0589,41.0651,41.0464,41.0651,15100.0
2005-03-23 12:10:00,65.84,65.91,65.82,65.88,8100.0,41.1088,41.1526,41.0964,41.1338,8100.0
2005-03-23 12:20:00,65.89,65.89,65.86,65.86,7800.0,41.1401,41.1401,41.1213,41.1213,7800.0
2005-03-23 12:30:00,65.89,65.89,65.85,65.88,6300.0,41.1401,41.1401,41.1151,41.1338,6300.0
2005-03-23 12:40:00,65.88,65.88,65.83,65.86,4100.0,41.1338,41.1338,41.1026,41.1213,4100.0
2005-03-23 12:50:00,65.88,65.89,65.86,65.89,2100.0,41.1338,41.1401,41.1213,41.1401,2100.0
2005-03-23 13:00:00,65.88,65.93,65.87,65.91,8700.0,41.1338,41.165,41.1276,41.1526,8700.0
2005-03-23 13:10:00,65.86,65.88,65.81,65.81,59300.0,41.1213,41.1338,41.0901,41.0901,59300.0
2005-03-23 13:20:00,65.82,65.88,65.81,65.85,60500.0,41.0964,41.1338,41.0901,41.1151,60500.0
2005-03-23 13:30:00,65.85,65.89,65.85,65.88,1600.0,41.1151,41.1401,41.1151,41.1338,1600.0
2005-03-23 13:40:00,65.86,65.9,65.85,65.9,54800.0,41.1213,41.1463,41.1151,41.1463,54800.0
2005-03-23 13:50:00,65.93,65.93,65.89,65.9,51500.0,41.165,41.165,41.1401,41.1463,51500.0
2005-03-23 14:00:00,65.93,65.99,65.9,65.95,59900.0,41.165,41.2025,41.1463,41.1775,59900.0
2005-03-23 14:10:00,65.95,65.98,65.89,65.93,32700.0,41.1775,41.1963,41.1401,41.165,32700.0
2005-03-23 14:20:00,65.91,65.96,65.91,65.95,4200.0,41.1526,41.1838,41.1526,41.1775,4200.0
2005-03-23 14:30:00,65.98,65.98,65.86,65.86,4600.0,41.1963,41.1963,41.1213,41.1213,4600.0
2005-03-23 14:40:00,65.86,65.86,65.78,65.84,11600.0,41.1213,41.1213,41.0714,41.1088,11600.0
2005-03-23 14:50:00,65.83,65.84,65.78,65.84,47800.0,41.1026,41.1088,41.0714,41.1088,47800.0
2005-03-23 15:00:00,65.8,65.86,65.73,65.76,4900.0,41.0839,41.1213,41.0402,41.0589,4900.0
2005-03-23 15:10:00,65.78,65.84,65.78,65.8,22700.0,41.0714,41.1088,41.0714,41.0839,22700.0
2005-03-23 15:20:00,65.81,65.85,65.78,65.85,3500.0,41.0901,41.1151,41.0714,41.1151,3500.0
2005-03-23 15:30:00,65.85,65.86,65.82,65.84,17800.0,41.1151,41.1213,41.0964,41.1088,17800.0
2005-03-23 15:40:00,65.82,65.9,65.82,65.86,18200.0,41.0964,41.1463,41.0964,41.1213,18200.0
2005-03-23 15:50:00,65.83,65.85,65.76,65.76,8500.0,41.1026,41.1151,41.0589,41.0589,8500.0
2005-03-23 16:00:00,65.76,65.76,65.76,65.76,0.0,41.0589,41.0589,41.0589,41.0589,0.0
2005-03-23 16:10:00,65.75,65.75,65.75,65.75,4200.0,41.0527,41.0527,41.0527,41.0527,4200.0
2005-03-24 09:30:00,65.39,65.49,65.39,65.48,24900.0,41.1557,41.2186,41.1557,41.2123,24900.0
2005-03-24 09:40:00,65.48,65.61,65.48,65.61,65000.0,41.2123,41.2942,41.2123,41.2942,65000.0
2005-03-24 09:50:00,65.6,65.6,65.57,65.59,4900.0,41.2879,41.2879,41.269,41.2816,4900.0
2005-03-24 10:00:00,65.62,65.68,65.57,65.63,18500.0,41.3005,41.3382,41.269,41.3068,18500.0
2005-03-24 10:10:00,65.61,65.62,65.52,65.59,22900.0,41.2942,41.3005,41.2375,41.2816,22900.0
2005-03-24 10:20:00,65.6,65.6,65.48,65.58,10100.0,41.2879,41.2879,41.2123,41.2753,10100.0
2005-03-24 10:30:00,65.6,65.62,65.49,65.49,7400.0,41.2879,41.3005,41.2186,41.2186,7400.0
2005-03-24 10:40:00,65.53,65.57,65.53,65.55,3500.0,41.2438,41.269,41.2438,41.2564,3500.0
2005-03-24 10:50:00,65.54,65.56,65.52,65.56,6100.0,41.2501,41.2627,41.2375,41.2627,6100.0
2005-03-24 11:00:00,65.54,65.54,65.37,65.37,7700.0,41.2501,41.2501,41.1431,41.1431,7700.0
2005-03-24 11:10:00,65.39,65.43,65.35,65.37,12900.0,41.1557,41.1809,41.1305,41.1431,12900.0
2005-03-24 11:20:00,65.38,65.42,65.38,65.39,8200.0,41.1494,41.1746,41.1494,41.1557,8200.0
2005-03-24 11:30:00,65.39,65.43,65.39,65.43,3800.0,41.1557,41.1809,41.1557,41.1809,3800.0
2005-03-24 11:40:00,65.41,65.5,65.41,65.47,9300.0,41.1683,41.2249,41.1683,41.2061,9300.0
2005-03-24 11:50:00,65.44,65.52,65.42,65.42,4000.0,41.1872,41.2375,41.1746,41.1746,4000.0
2005-03-24 12:00:00,65.42,65.46,65.39,65.45,3000.0,41.1746,41.1998,41.1557,41.1935,3000.0
2005-03-24 12:10:00,65.4,65.48,65.39,65.47,8400.0,41.162,41.2123,41.1557,41.2061,8400.0
2005-03-24 12:20:00,65.49,65.53,65.48,65.52,2800.0,41.2186,41.2438,41.2123,41.2375,2800.0
2005-03-24 12:30:00,65.51,65.62,65.49,65.62,13400.0,41.2312,41.3005,41.2186,41.3005,13400.0
2005-03-24 12:40:00,65.59,65.65,65.59,65.61,17800.0,41.2816,41.3193,41.2816,41.2942,17800.0
2005-03-24 12:50:00,65.6,65.61,65.55,65.58,4900.0,41.2879,41.2942,41.2564,41.2753,4900.0
2005-03-24 13:00:00,65.55,65.57,65.54,65.56,3700.0,41.2564,41.269,41.2501,41.2627,3700.0
2005-03-24 13:10:00,65.53,65.56,65.47,65.51,3900.0,41.2438,41.2627,41.2061,41.2312,3900.0
2005-03-24 13:20:00,65.49,65.57,65.49,65.51,23400.0,41.2186,41.269,41.2186,41.2312,23400.0
2005-03-24 13:30:00,65.51,65.56,65.48,65.49,26300.0,41.2312,41.2627,41.2123,41.2186,26300.0
2005-03-24 13:40:00,65.48,65.52,65.44,65.44,33200.0,41.2123,41.2375,41.1872,41.1872,33200.0
2005-03-24 13:50:00,65.44,65.48,65.39,65.43,23500.0,41.1872,41.2123,41.1557,41.1809,23500.0
2005-03-24 14:00:00,65.43,65.48,65.42,65.48,2200.0,41.1809,41.2123,41.1746,41.2123,2200.0
2005-03-24 14:10:00,65.47,65.61,65.47,65.61,15700.0,41.2061,41.2942,41.2061,41.2942,15700.0
2005-03-24 14:20:00,65.53,65.6,65.49,65.5,62800.0,41.2438,41.2879,41.2186,41.2249,62800.0
2005-03-24 14:30:00,65.49,65.56,65.48,65.53,15500.0,41.2186,41.2627,41.2123,41.2438,15500.0
2005-03-24 14:40:00,65.51,65.53,65.49,65.49,33400.0,41.2312,41.2438,41.2186,41.2186,33400.0
2005-03-24 14:50:00,65.48,65.52,65.45,65.52,6800.0,41.2123,41.2375,41.1935,41.2375,6800.0
2005-03-24 15:00:00,65.51,65.51,65.39,65.4,13100.0,41.2312,41.2312,41.1557,41.162,13100.0
2005-03-24 15:10:00,65.38,65.41,65.36,65.4,9900.0,41.1494,41.1683,41.1368,41.162,9900.0
2005-03-24 15:20:00,65.36,65.39,65.34,65.37,12100.0,41.1368,41.1557,41.1242,41.1431,12100.0
2005-03-24 15:30:00,65.32,65.36,65.3,65.33,20400.0,41.1116,41.1368,41.0991,41.1179,20400.0
2005-03-24 15:40:00,65.3,65.3,65.23,65.26,25300.0,41.0991,41.0991,41.055,41.0739,25300.0
2005-03-24 15:50:00,65.26,65.29,65.18,65.29,25400.0,41.0739,41.0928,41.0235,41.0928,25400.0
2005-03-24 16:00:00,65.23,65.27,65.16,65.27,29000.0,41.055,41.0802,41.0109,41.0802,29000.0
2005-03-24 16:10:00,65.47,65.47,65.26,65.26,103100.0,41.2061,41.2061,41.0739,41.0739,103100.0
2005-03-28 09:30:00,65.4,65.42,65.33,65.42,17000.0,41.162,41.1746,41.1179,41.1746,17000.0
2005-03-28 09:40:00,65.4,65.47,65.35,65.47,24100.0,41.162,41.2061,41.1305,41.2061,24100.0
2005-03-28 09:50:00,65.49,65.5,65.45,65.5,30400.0,41.2186,41.2249,41.1935,41.2249,30400.0
2005-03-28 10:00:00,65.5,65.54,65.45,65.48,25600.0,41.2249,41.2501,41.1935,41.2123,25600.0
2005-03-28 10:10:00,65.49,65.52,65.4,65.48,94100.0,41.2186,41.2375,41.162,41.2123,94100.0
2005-03-28 10:20:00,65.51,65.51,65.46,65.48,13000.0,41.2312,41.2312,41.1998,41.2123,13000.0
2005-03-28 10:30:00,65.52,65.59,65.52,65.59,8500.0,41.2375,41.2816,41.2375,41.2816,8500.0
2005-03-28 10:40:00,65.58,65.58,65.54,65.56,2700.0,41.2753,41.2753,41.2501,41.2627,2700.0
2005-03-28 10:50:00,65.57,65.57,65.51,65.53,18100.0,41.269,41.269,41.2312,41.2438,18100.0
2005-03-28 11:00:00,65.53,65.53,65.49,65.5,1700.0,41.2438,41.2438,41.2186,41.2249,1700.0
2005-03-28 11:10:00,65.48,65.49,65.47,65.48,4400.0,41.2123,41.2186,41.2061,41.2123,4400.0
2005-03-28 11:20:00,65.46,65.5,65.42,65.47,8000.0,41.1998,41.2249,41.1746,41.2061,8000.0
2005-03-28 11:30:00,65.47,65.52,65.45,65.45,11100.0,41.2061,41.2375,41.1935,41.1935,11100.0
2005-03-28 11:40:00,65.44,65.45,65.41,65.44,4800.0,41.1872,41.1935,41.1683,41.1872,4800.0
2005-03-28 11:50:00,65.41,65.41,65.38,65.41,5700.0,41.1683,41.1683,41.1494,41.1683,5700.0
2005-03-28 12:00:00,65.4,65.41,65.33,65.33,1600.0,41.162,41.1683,41.1179,41.1179,1600.0
2005-03-28 12:10:00,65.33,65.39,65.32,65.35,3600.0,41.1179,41.1557,41.1116,41.1305,3600.0
2005-03-28 12:20:00,65.35,65.39,65.34,65.39,37200.0,41.1305,41.1557,41.1242,41.1557,37200.0
2005-03-28 12:30:00,65.37,65.41,65.36,65.38,7500.0,41.1431,41.1683,41.1368,41.1494,7500.0
2005-03-28 12:40:00,65.39,65.44,65.38,65.44,4500.0,41.1557,41.1872,41.1494,41.1872,4500.0
2005-03-28 12:50:00,65.43,65.43,65.36,65.4,7600.0,41.1809,41.1809,41.1368,41.162,7600.0
2005-03-28 13:00:00,65.41,65.45,65.4,65.42,2700.0,41.1683,41.1935,41.162,41.1746,2700.0
2005-03-28 13:10:00,65.48,65.48,65.42,65.44,8200.0,41.2123,41.2123,41.1746,41.1872,8200.0
2005-03-28 13:20:00,65.45,65.48,65.43,65.47,4800.0,41.1935,41.2123,41.1809,41.2061,4800.0
2005-03-28 13:30:00,65.46,65.5,65.45,65.46,19400.0,41.1998,41.2249,41.1935,41.1998,19400.0
2005-03-28 13:40:00,65.47,65.53,65.47,65.53,9700.0,41.2061,41.2438,41.2061,41.2438,9700.0
2005-03-28 13:50:00,65.52,65.53,65.51,65.52,2200.0,41.2375,41.2438,41.2312,41.2375,2200.0
2005-03-28 14:00:00,65.48,65.48,65.45,65.48,12600.0,41.2123,41.2123,41.1935,41.2123,12600.0
2005-03-28 14:10:00,65.48,65.5,65.46,65.5,3700.0,41.2123,41.2249,41.1998,41.2249,3700.0
2005-03-28 14:20:00,65.44,65.49,65.4,65.49,11000.0,41.1872,41.2186,41.162,41.2186,11000.0
2005-03-28 14:30:00,65.49,65.5,65.48,65.48,2400.0,41.2186,41.2249,41.2123,41.2123,2400.0
2005-03-28 14:40:00,65.48,65.58,65.48,65.58,8500.0,41.2123,41.2753,41.2123,41.2753,8500.0
2005-03-28 14:50:00,65.59,65.62,65.56,65.56,21400.0,41.2816,41.3005,41.2627,41.2627,21400.0
2005-03-28 15:00:00,65.56,65.57,65.52,65.52,7400.0,41.2627,41.269,41.2375,41.2375,7400.0
2005-03-28 15:10:00,65.49,65.55,65.49,65.53,7200.0,41.2186,41.2564,41.2186,41.2438,7200.0
2005-03-28 15:20:00,65.54,65.54,65.46,65.46,24400.0,41.2501,41.2501,41.1998,41.1998,24400.0
2005-03-28 15:30:00,65.47,65.48,65.44,65.48,10300.0,41.2061,41.2123,41.1872,41.2123,10300.0
2005-03-28 15:40:00,65.48,65.48,65.4,65.41,4100.0,41.2123,41.2123,41.162,41.1683,4100.0
2005-03-28 15:50:00,65.4,65.4,65.29,65.33,36400.0,41.162,41.162,41.0928,41.1179,36400.0
2005-03-28 16:00:00,65.28,65.28,65.28,65.28,6600.0,41.0865,41.0865,41.0865,41.0865,6600.0
2005-03-28 16:10:00,65.28,65.28,65.28,65.28,0.0,41.0865,41.0865,41.0865,41.0865,0.0
2005-03-29 09:30:00,65.33,65.33,65.13,65.24,10500.0,41.1179,41.1179,40.9921,41.0613,10500.0
2005-03-29 09:40:00,65.31,65.39,65.27,65.33,8300.0,41.1054,41.1557,41.0802,41.1179,8300.0
2005-03-29 09:50:00,65.3,65.34,65.25,65.34,3300.0,41.0991,41.1242,41.0676,41.1242,3300.0
2005-03-29 10:00:00,65.33,65.4,65.33,65.36,7400.0,41.1179,41.162,41.1179,41.1368,7400.0
2005-03-29 10:10:00,65.44,65.53,65.41,65.53,4000.0,41.1872,41.2438,41.1683,41.2438,4000.0
2005-03-29 10:20:00,65.51,65.55,65.48,65.48,4700.0,41.2312,41.2564,41.2123,41.2123,4700.0
2005-03-29 10:30:00,65.48,65.57,65.45,65.52,52100.0,41.2123,41.269,41.1935,41.2375,52100.0
2005-03-29 10:40:00,65.6,65.64,65.57,65.57,127700.0,41.2879,41.3131,41.269,41.269,127700.0
2005-03-29 10:50:00,65.54,65.59,65.54,65.59,28100.0,41.2501,41.2816,41.2501,41.2816,28100.0
2005-03-29 11:00:00,65.58,65.59,65.51,65.51,12900.0,41.2753,41.2816,41.2312,41.2312,12900.0
2005-03-29 11:10:00,65.54,65.57,65.47,65.55,4800.0,41.2501,41.269,41.2061,41.2564,4800.0
2005-03-29 11:20:00,65.52,65.57,65.52,65.54,1300.0,41.2375,41.269,41.2375,41.2501,1300.0
2005-03-29 11:30:00,65.55,65.57,65.5,65.57,1700.0,41.2564,41.269,41.2249,41.269,1700.0
2005-03-29 11:40:00,65.58,65.58,65.51,65.52,3300.0,41.2753,41.2753,41.2312,41.2375,3300.0
2005-03-29 11:50:00,65.5,65.52,65.47,65.52,7800.0,41.2249,41.2375,41.2061,41.2375,7800.0
2005-03-29 12:00:00,65.47,65.52,65.46,65.52,2700.0,41.2061,41.2375,41.1998,41.2375,2700.0
2005-03-29 12:10:00,65.48,65.48,65.48,65.48,100.0,41.2123,41.2123,41.2123,41.2123,100.0
2005-03-29 12:20:00,65.4,65.45,65.38,65.4,5800.0,41.162,41.1935,41.1494,41.162,5800.0
2005-03-29 12:30:00,65.42,65.44,65.42,65.44,600.0,41.1746,41.1872,41.1746,41.1872,600.0
2005-03-29 12:40:00,65.42,65.42,65.37,65.37,2900.0,41.1746,41.1746,41.1431,41.1431,2900.0
2005-03-29 12:50:00,65.37,65.4,65.34,65.4,2500.0,41.1431,41.162,41.1242,41.162,2500.0
2005-03-29 13:00:00,65.39,65.39,65.24,65.24,2500.0,41.1557,41.1557,41.0613,41.0613,2500.0
2005-03-29 13:10:00,65.26,65.27,65.18,65.18,2600.0,41.0739,41.0802,41.0235,41.0235,2600.0
2005-03-29 13:20:00,65.08,65.2,65.08,65.18,28600.0,40.9606,41.0361,40.9606,41.0235,28600.0
2005-03-29 13:30:00,65.2,65.2,65.16,65.16,800.0,41.0361,41.0361,41.0109,41.0109,800.0
2005-03-29 13:40:00,65.2,65.22,65.16,65.16,1400.0,41.0361,41.0487,41.0109,41.0109,1400.0
2005-03-29 13:50:00,65.13,65.2,65.11,65.11,5700.0,40.9921,41.0361,40.9795,40.9795,5700.0
2005-03-29 14:00:00,65.1,65.1,64.99,65.07,12100.0,40.9732,40.9732,40.9039,40.9543,12100.0
2005-03-29 14:10:00,64.99,65.03,64.92,64.92,9700.0,40.9039,40.9291,40.8599,40.8599,9700.0
2005-03-29 14:20:00,64.87,64.99,64.87,64.99,2600.0,40.8284,40.9039,40.8284,40.9039,2600.0
2005-03-29 14:30:00,65.0,65.02,64.95,64.96,5800.0,40.9102,40.9228,40.8788,40.8851,5800.0
2005-03-29 14:40:00,64.96,65.01,64.89,64.99,5900.0,40.8851,40.9165,40.841,40.9039,5900.0
2005-03-29 14:50:00,64.99,65.09,64.99,65.02,22200.0,40.9039,40.9669,40.9039,40.9228,22200.0
2005-03-29 15:00:00,65.0,65.04,64.92,64.99,51000.0,40.9102,40.9354,40.8599,40.9039,51000.0
2005-03-29 15:10:00,64.95,64.96,64.89,64.91,3100.0,40.8788,40.8851,40.841,40.8536,3100.0
2005-03-29 15:20:00,64.88,64.95,64.85,64.89,2500.0,40.8347,40.8788,40.8158,40.841,2500.0
2005-03-29 15:30:00,64.9,64.96,64.84,64.84,4700.0,40.8473,40.8851,40.8095,40.8095,4700.0
2005-03-29 15:40:00,64.87,64.87,64.75,64.8,12900.0,40.8284,40.8284,40.7529,40.7844,12900.0
2005-03-29 15:50:00,64.8,64.81,64.69,64.8,7100.0,40.7844,40.7907,40.7151,40.7844,7100.0
2005-03-29 16:00:00,64.83,64.83,64.83,64.83,600.0,40.8032,40.8032,40.8032,40.8032,600.0
2005-03-29 16:10:00,64.83,64.83,64.83,64.83,0.0,40.8032,40.8032,40.8032,40.8032,0.0
2005-03-30 09:30:00,65.13,65.15,65.06,65.06,27100.0,40.9921,41.0047,40.948,40.948,27100.0
2005-03-30 09:40:00,65.06,65.15,65.04,65.06,16700.0,40.948,41.0047,40.9354,40.948,16700.0
2005-03-30 09:50:00,65.07,65.08,65.01,65.01,131200.0,40.9543,40.9606,40.9165,40.9165,131200.0
2005-03-30 10:00:00,65.02,65.16,65.02,65.16,3100.0,40.9228,41.0109,40.9228,41.0109,3100.0
2005-03-30 10:10:00,65.12,65.15,65.11,65.15,8500.0,40.9858,41.0047,40.9795,41.0047,8500.0
2005-03-30 10:20:00,65.16,65.19,65.1,65.16,19200.0,41.0109,41.0298,40.9732,41.0109,19200.0
2005-03-30 10:30:00,65.14,65.22,65.1,65.21,6400.0,40.9984,41.0487,40.9732,41.0424,6400.0
2005-03-30 10:40:00,65.21,65.23,65.12,65.22,24500.0,41.0424,41.055,40.9858,41.0487,24500.0
2005-03-30 10:50:00,65.16,65.17,65.12,65.14,14100.0,41.0109,41.0172,40.9858,40.9984,14100.0
2005-03-30 11:00:00,65.12,65.19,65.11,65.19,11200.0,40.9858,41.0298,40.9795,41.0298,11200.0
2005-03-30 11:10:00,65.17,65.17,65.1,65.16,14300.0,41.0172,41.0172,40.9732,41.0109,14300.0
2005-03-30 11:20:00,65.15,65.15,65.08,65.08,7200.0,41.0047,41.0047,40.9606,40.9606,7200.0
2005-03-30 11:30:00,65.13,65.16,65.11,65.12,4700.0,40.9921,41.0109,40.9795,40.9858,4700.0
2005-03-30 11:40:00,65.11,65.27,65.1,65.23,4100.0,40.9795,41.0802,40.9732,41.055,4100.0
2005-03-30 11:50:00,65.23,65.34,65.23,65.34,5900.0,41.055,41.1242,41.055,41.1242,5900.0
2005-03-30 12:00:00,65.3,65.38,65.3,65.32,3400.0,41.0991,41.1494,41.0991,41.1116,3400.0
2005-03-30 12:10:00,65.34,65.37,65.33,65.37,5000.0,41.1242,41.1431,41.1179,41.1431,5000.0
2005-03-30 12:20:00,65.34,65.37,65.32,65.37,5200.0,41.1242,41.1431,41.1116,41.1431,5200.0
2005-03-30 12:30:00,65.38,65.42,65.38,65.41,2900.0,41.1494,41.1746,41.1494,41.1683,2900.0
2005-03-30 12:40:00,65.38,65.43,65.36,65.43,5700.0,41.1494,41.1809,41.1368,41.1809,5700.0
2005-03-30 12:50:00,65.41,65.44,65.39,65.42,25500.0,41.1683,41.1872,41.1557,41.1746,25500.0
2005-03-30 13:00:00,65.38,65.44,65.38,65.44,32300.0,41.1494,41.1872,41.1494,41.1872,32300.0
2005-03-30 13:10:00,65.4,65.44,65.36,65.41,29200.0,41.162,41.1872,41.1368,41.1683,29200.0
2005-03-30 13:20:00,65.38,65.45,65.38,65.45,3500.0,41.1494,41.1935,41.1494,41.1935,3500.0
2005-03-30 13:30:00,65.41,65.53,65.41,65.53,9300.0,41.1683,41.2438,41.1683,41.2438,9300.0
2005-03-30 13:40:00,65.45,65.46,65.38,65.4,15300.0,41.1935,41.1998,41.1494,41.162,15300.0
2005-03-30 13:50:00,65.4,65.43,65.31,65.43,29800.0,41.162,41.1809,41.1054,41.1809,29800.0
2005-03-30 14:00:00,65.41,65.52,65.41,65.51,20100.0,41.1683,41.2375,41.1683,41.2312,20100.0
2005-03-30 14:10:00,65.47,65.52,65.41,65.41,13200.0,41.2061,41.2375,41.1683,41.1683,13200.0
2005-03-30 14:20:00,65.39,65.41,65.35,65.35,10800.0,41.1557,41.1683,41.1305,41.1305,10800.0
2005-03-30 14:30:00,65.35,65.49,65.35,65.41,22100.0,41.1305,41.2186,41.1305,41.1683,22100.0
2005-03-30 14:40:00,65.39,65.41,65.33,65.38,5100.0,41.1557,41.1683,41.1179,41.1494,5100.0
2005-03-30 14:50:00,65.36,65.46,65.36,65.43,34000.0,41.1368,41.1998,41.1368,41.1809,34000.0
2005-03-30 15:00:00,65.4,65.51,65.4,65.47,16200.0,41.162,41.2312,41.162,41.2061,16200.0
2005-03-30 15:10:00,65.46,65.52,65.46,65.47,10500.0,41.1998,41.2375,41.1998,41.2061,10500.0
2005-03-30 15:20:00,65.47,65.55,65.47,65.52,7300.0,41.2061,41.2564,41.2061,41.2375,7300.0
2005-03-30 15:30:00,65.5,65.57,65.48,65.56,73000.0,41.2249,41.269,41.2123,41.2627,73000.0
2005-03-30 15:40:00,65.58,65.63,65.54,65.63,31600.0,41.2753,41.3068,41.2501,41.3068,31600.0
2005-03-30 15:50:00,65.69,65.7,65.6,65.69,34300.0,41.3445,41.3508,41.2879,41.3445,34300.0
2005-03-30 16:00:00,65.73,65.73,65.32,65.32,170600.0,41.3697,41.3697,41.1116,41.1116,170600.0
2005-03-30 16:10:00,65.77,65.77,65.77,65.77,100.0,41.3949,41.3949,41.3949,41.3949,100.0
2005-03-31 09:30:00,65.95,65.95,65.78,65.9,30300.0,41.5082,41.5082,41.4012,41.4767,30300.0
2005-03-31 09:40:00,65.95,66.06,65.95,66.05,58100.0,41.5082,41.5774,41.5082,41.5711,58100.0
2005-03-31 09:50:00,66.05,66.05,65.95,66.04,8200.0,41.5711,41.5711,41.5082,41.5648,8200.0
2005-03-31 10:00:00,65.95,65.95,65.87,65.87,7100.0,41.5082,41.5082,41.4578,41.4578,7100.0
2005-03-31 10:10:00,65.87,65.87,65.8,65.82,25200.0,41.4578,41.4578,41.4138,41.4263,25200.0
2005-03-31 10:20:00,65.84,65.88,65.78,65.84,28800.0,41.4389,41.4641,41.4012,41.4389,28800.0
2005-03-31 10:30:00,65.88,65.9,65.83,65.85,5300.0,41.4641,41.4767,41.4326,41.4452,5300.0
2005-03-31 10:40:00,65.86,65.9,65.86,65.87,78000.0,41.4515,41.4767,41.4515,41.4578,78000.0
2005-03-31 10:50:00,65.9,65.9,65.85,65.85,18400.0,41.4767,41.4767,41.4452,41.4452,18400.0
2005-03-31 11:00:00,65.9,65.98,65.9,65.93,17800.0,41.4767,41.527,41.4767,41.4956,17800.0
2005-03-31 11:10:00,65.94,65.97,65.9,65.97,6400.0,41.5019,41.5207,41.4767,41.5207,6400.0
2005-03-31 11:20:00,65.97,65.99,65.85,65.94,13900.0,41.5207,41.5333,41.4452,41.5019,13900.0
2005-03-31 11:30:00,65.92,65.97,65.91,65.95,8200.0,41.4893,41.5207,41.483,41.5082,8200.0
2005-03-31 11:40:00,65.97,65.97,65.87,65.87,13000.0,41.5207,41.5207,41.4578,41.4578,13000.0
2005-03-31 11:50:00,65.88,65.95,65.85,65.91,20000.0,41.4641,41.5082,41.4452,41.483,20000.0
2005-03-31 12:00:00,65.91,65.93,65.91,65.93,3400.0,41.483,41.4956,41.483,41.4956,3400.0
2005-03-31 12:10:00,65.92,65.92,65.82,65.85,18700.0,41.4893,41.4893,41.4263,41.4452,18700.0
2005-03-31 12:20:00,65.85,65.89,65.85,65.89,5000.0,41.4452,41.4704,41.4452,41.4704,5000.0
2005-03-31 12:30:00,65.9,65.9,65.86,65.86,800.0,41.4767,41.4767,41.4515,41.4515,800.0
2005-03-31 12:40:00,65.86,65.91,65.86,65.89,6100.0,41.4515,41.483,41.4515,41.4704,6100.0
2005-03-31 12:50:00,65.96,65.97,65.96,65.97,400.0,41.5145,41.5207,41.5145,41.5207,400.0
2005-03-31 13:00:00,65.91,65.91,65.91,65.91,600.0,41.483,41.483,41.483,41.483,600.0
2005-03-31 13:10:00,65.88,65.91,65.88,65.9,10300.0,41.4641,41.483,41.4641,41.4767,10300.0
2005-03-31 13:20:00,65.85,65.92,65.83,65.92,1600.0,41.4452,41.4893,41.4326,41.4893,1600.0
2005-03-31 13:30:00,65.96,65.96,65.89,65.89,5100.0,41.5145,41.5145,41.4704,41.4704,5100.0
2005-03-31 13:40:00,65.9,65.97,65.87,65.97,2200.0,41.4767,41.5207,41.4578,41.5207,2200.0
2005-03-31 13:50:00,65.91,65.95,65.91,65.95,1300.0,41.483,41.5082,41.483,41.5082,1300.0
2005-03-31 14:00:00,65.94,65.94,65.85,65.88,35100.0,41.5019,41.5019,41.4452,41.4641,35100.0
2005-03-31 14:10:00,65.85,66.01,65.85,66.01,25500.0,41.4452,41.5459,41.4452,41.5459,25500.0
2005-03-31 14:20:00,65.99,66.0,65.96,65.96,10800.0,41.5333,41.5396,41.5145,41.5145,10800.0
2005-03-31 14:30:00,66.0,66.07,66.0,66.04,1600.0,41.5396,41.5837,41.5396,41.5648,1600.0
2005-03-31 14:40:00,66.05,66.08,66.05,66.08,1200.0,41.5711,41.59,41.5711,41.59,1200.0
2005-03-31 14:50:00,66.05,66.05,66.04,66.04,3400.0,41.5711,41.5711,41.5648,41.5648,3400.0
2005-03-31 15:00:00,66.02,66.02,65.99,66.0,4700.0,41.5522,41.5522,41.5333,41.5396,4700.0
2005-03-31 15:10:00,66.0,66.02,66.0,66.02,21700.0,41.5396,41.5522,41.5396,41.5522,21700.0
2005-03-31 15:20:00,66.02,66.05,66.0,66.0,6800.0,41.5522,41.5711,41.5396,41.5396,6800.0
2005-03-31 15:30:00,65.96,66.03,65.9,65.9,51600.0,41.5145,41.5585,41.4767,41.4767,51600.0
2005-03-31 15:40:00,65.87,65.97,65.87,65.92,50700.0,41.4578,41.5207,41.4578,41.4893,50700.0
2005-03-31 15:50:00,65.9,65.93,65.88,65.9,59000.0,41.4767,41.4956,41.4641,41.4767,59000.0
2005-03-31 16:00:00,65.85,65.85,65.85,65.85,26600.0,41.4452,41.4452,41.4452,41.4452,26600.0
2005-03-31 16:10:00,65.85,65.85,65.85,65.85,0.0,41.4452,41.4452,41.4452,41.4452,0.0
2005-04-01 09:30:00,66.32,66.38,66.32,66.38,48600.0,41.741,41.7788,41.741,41.7788,48600.0
2005-04-01 09:40:00,66.37,66.53,66.37,66.5,55700.0,41.7725,41.8732,41.7725,41.8543,55700.0
2005-04-01 09:50:00,66.52,66.58,66.47,66.51,3600.0,41.8669,41.9047,41.8354,41.8606,3600.0
2005-04-01 10:00:00,66.46,66.52,66.41,66.41,63100.0,41.8292,41.8669,41.7977,41.7977,63100.0
2005-04-01 10:10:00,66.28,66.34,66.2,66.22,13900.0,41.7159,41.7536,41.6655,41.6781,13900.0
2005-04-01 10:20:00,66.19,66.19,66.0,66.01,16800.0,41.6592,41.6592,41.5396,41.5459,16800.0
2005-04-01 10:30:00,66.02,66.15,66.02,66.15,346700.0,41.5522,41.634,41.5522,41.634,346700.0
2005-04-01 10:40:00,66.14,66.15,66.09,66.1,2400.0,41.6277,41.634,41.5963,41.6026,2400.0
2005-04-01 10:50:00,66.15,66.15,65.93,65.93,3300.0,41.634,41.634,41.4956,41.4956,3300.0
2005-04-01 11:00:00,65.93,65.99,65.88,65.99,4500.0,41.4956,41.5333,41.4641,41.5333,4500.0
2005-04-01 11:10:00,65.96,66.02,65.91,65.91,19500.0,41.5145,41.5522,41.483,41.483,19500.0
2005-04-01 11:20:00,65.99,66.04,65.97,66.04,16600.0,41.5333,41.5648,41.5207,41.5648,16600.0
2005-04-01 11:30:00,66.04,66.08,66.02,66.02,16200.0,41.5648,41.59,41.5522,41.5522,16200.0
2005-04-01 11:40:00,66.03,66.03,65.97,65.99,13400.0,41.5585,41.5585,41.5207,41.5333,13400.0
2005-04-01 11:50:00,65.96,66.02,65.96,66.0,8500.0,41.5145,41.5522,41.5145,41.5396,8500.0
2005-04-01 12:00:00,65.97,66.01,65.93,65.93,12300.0,41.5207,41.5459,41.4956,41.4956,12300.0
2005-04-01 12:10:00,65.86,65.86,65.78,65.78,17600.0,41.4515,41.4515,41.4012,41.4012,17600.0
2005-04-01 12:20:00,65.84,65.84,65.74,65.76,24300.0,41.4389,41.4389,41.376,41.3886,24300.0
2005-04-01 12:30:00,65.73,65.75,65.72,65.73,6500.0,41.3697,41.3823,41.3634,41.3697,6500.0
2005-04-01 12:40:00,65.73,65.77,65.73,65.75,3300.0,41.3697,41.3949,41.3697,41.3823,3300.0
2005-04-01 12:50:00,65.67,65.67,65.6,65.62,2800.0,41.3319,41.3319,41.2879,41.3005,2800.0
2005-04-01 13:00:00,65.59,65.64,65.59,65.64,13300.0,41.2816,41.3131,41.2816,41.3131,13300.0
2005-04-01 13:10:00,65.64,65.73,65.64,65.7,5400.0,41.3131,41.3697,41.3131,41.3508,5400.0
2005-04-01 13:20:00,65.72,65.73,65.59,65.66,5700.0,41.3634,41.3697,41.2816,41.3256,5700.0
2005-04-01 13:30:00,65.61,65.61,65.48,65.54,29700.0,41.2942,41.2942,41.2123,41.2501,29700.0
2005-04-01 13:40:00,65.55,65.67,65.55,65.66,13900.0,41.2564,41.3319,41.2564,41.3256,13900.0
2005-04-01 13:50:00,65.57,65.61,65.51,65.52,3900.0,41.269,41.2942,41.2312,41.2375,3900.0
2005-04-01 14:00:00,65.52,65.58,65.49,65.54,5100.0,41.2375,41.2753,41.2186,41.2501,5100.0
2005-04-01 14:10:00,65.49,65.61,65.49,65.61,4700.0,41.2186,41.2942,41.2186,41.2942,4700.0
2005-04-01 14:20:00,65.53,65.6,65.51,65.51,4800.0,41.2438,41.2879,41.2312,41.2312,4800.0
2005-04-01 14:30:00,65.54,65.63,65.54,65.56,5300.0,41.2501,41.3068,41.2501,41.2627,5300.0
2005-04-01 14:40:00,65.57,65.57,65.49,65.5,5000.0,41.269,41.269,41.2186,41.2249,5000.0
2005-04-01 14:50:00,65.53,65.56,65.51,65.51,1400.0,41.2438,41.2627,41.2312,41.2312,1400.0
2005-04-01 15:00:00,65.46,65.57,65.46,65.57,1400.0,41.1998,41.269,41.1998,41.269,1400.0
2005-04-01 15:10:00,65.57,65.66,65.55,65.65,3900.0,41.269,41.3256,41.2564,41.3193,3900.0
2005-04-01 15:20:00,65.64,65.64,65.53,65.6,13600.0,41.3131,41.3131,41.2438,41.2879,13600.0
2005-04-01 15:30:00,65.61,65.69,65.61,65.65,8000.0,41.2942,41.3445,41.2942,41.3193,8000.0
2005-04-01 15:40:00,65.59,65.79,65.59,65.73,12600.0,41.2816,41.4075,41.2816,41.3697,12600.0
2005-04-01 15:50:00,65.76,65.79,65.7,65.72,5200.0,41.3886,41.4075,41.3508,41.3634,5200.0
2005-04-01 16:00:00,65.72,65.72,65.72,65.72,35000.0,41.3634,41.3634,41.3634,41.3634,35000.0
2005-04-01 16:10:00,65.67,65.7,65.67,65.7,34400.0,41.3319,41.3508,41.3319,41.3508,34400.0
2005-04-04 09:30:00,66.67,66.67,65.68,65.7,110000.0,41.9613,41.9613,41.3382,41.3508,110000.0
2005-04-04 09:40:00,65.64,65.64,65.56,65.62,22400.0,41.3131,41.3131,41.2627,41.3005,22400.0
2005-04-04 09:50:00,65.61,65.64,65.57,65.57,8400.0,41.2942,41.3131,41.269,41.269,8400.0
2005-04-04 10:00:00,65.57,65.6,65.56,65.59,3500.0,41.269,41.2879,41.2627,41.2816,3500.0
2005-04-04 10:10:00,65.5,65.51,65.47,65.49,10700.0,41.2249,41.2312,41.2061,41.2186,10700.0
2005-04-04 10:20:00,65.46,65.46,65.38,65.38,11000.0,41.1998,41.1998,41.1494,41.1494,11000.0
2005-04-04 10:30:00,65.42,65.54,65.36,65.54,8000.0,41.1746,41.2501,41.1368,41.2501,8000.0
2005-04-04 10:40:00,65.49,65.49,65.45,65.46,3600.0,41.2186,41.2186,41.1935,41.1998,3600.0
2005-04-04 10:50:00,65.51,65.54,65.51,65.54,2900.0,41.2312,41.2501,41.2312,41.2501,2900.0
2005-04-04 11:00:00,65.58,65.68,65.58,65.65,17900.0,41.2753,41.3382,41.2753,41.3193,17900.0
2005-04-04 11:10:00,65.65,65.65,65.54,65.55,3500.0,41.3193,41.3193,41.2501,41.2564,3500.0
2005-04-04 11:20:00,65.58,65.59,65.52,65.53,1400.0,41.2753,41.2816,41.2375,41.2438,1400.0
2005-04-04 11:30:00,65.52,65.55,65.52,65.55,4800.0,41.2375,41.2564,41.2375,41.2564,4800.0
2005-04-04 11:40:00,65.56,65.56,65.53,65.53,46800.0,41.2627,41.2627,41.2438,41.2438,46800.0
2005-04-04 11:50:00,65.52,65.56,65.52,65.54,7500.0,41.2375,41.2627,41.2375,41.2501,7500.0
2005-04-04 12:00:00,65.52,65.53,65.46,65.46,2200.0,41.2375,41.2438,41.1998,41.1998,2200.0
2005-04-04 12:10:00,65.47,65.48,65.42,65.44,2300.0,41.2061,41.2123,41.1746,41.1872,2300.0
2005-04-04 12:20:00,65.47,65.48,65.42,65.46,2600.0,41.2061,41.2123,41.1746,41.1998,2600.0
2005-04-04 12:30:00,65.52,65.57,65.52,65.57,13800.0,41.2375,41.269,41.2375,41.269,13800.0
2005-04-04 12:40:00,65.57,65.59,65.53,65.59,4700.0,41.269,41.2816,41.2438,41.2816,4700.0
2005-04-04 12:50:00,65.54,65.55,65.51,65.55,5500.0,41.2501,41.2564,41.2312,41.2564,5500.0
2005-04-04 13:00:00,65.51,65.51,65.48,65.48,2300.0,41.2312,41.2312,41.2123,41.2123,2300.0
2005-04-04 13:10:00,65.47,65.47,65.38,65.38,4000.0,41.2061,41.2061,41.1494,41.1494,4000.0
2005-04-04 13:20:00,65.37,65.4,65.37,65.4,2300.0,41.1431,41.162,41.1431,41.162,2300.0
2005-04-04 13:30:00,65.44,65.52,65.38,65.51,21100.0,41.1872,41.2375,41.1494,41.2312,21100.0
2005-04-04 13:40:00,65.51,65.59,65.51,65.58,2800.0,41.2312,41.2816,41.2312,41.2753,2800.0
2005-04-04 13:50:00,65.57,65.65,65.57,65.63,9300.0,41.269,41.3193,41.269,41.3068,9300.0
2005-04-04 14:00:00,65.72,65.72,65.6,65.62,3100.0,41.3634,41.3634,41.2879,41.3005,3100.0
2005-04-04 14:10:00,65.63,65.7,65.58,65.58,4600.0,41.3068,41.3508,41.2753,41.2753,4600.0
2005-04-04 14:20:00,65.68,65.72,65.61,65.72,5000.0,41.3382,41.3634,41.2942,41.3634,5000.0
2005-04-04 14:30:00,65.75,65.79,65.68,65.76,3300.0,41.3823,41.4075,41.3382,41.3886,3300.0
2005-04-04 14:40:00,65.78,65.78,65.73,65.76,4600.0,41.4012,41.4012,41.3697,41.3886,4600.0
2005-04-04 14:50:00,65.71,65.81,65.71,65.75,5200.0,41.3571,41.42,41.3571,41.3823,5200.0
2005-04-04 15:00:00,65.78,65.8,65.75,65.75,1400.0,41.4012,41.4138,41.3823,41.3823,1400.0
2005-04-04 15:10:00,65.76,65.86,65.75,65.86,3700.0,41.3886,41.4515,41.3823,41.4515,3700.0
2005-04-04 15:20:00,65.84,65.85,65.83,65.83,4800.0,41.4389,41.4452,41.4326,41.4326,4800.0
2005-04-04 15:30:00,65.82,65.87,65.81,65.84,8500.0,41.4263,41.4578,41.42,41.4389,8500.0
2005-04-04 15:40:00,65.92,65.92,65.84,65.86,21700.0,41.4893,41.4893,41.4389,41.4515,21700.0
2005-04-04 15:50:00,65.83,65.83,65.78,65.81,18500.0,41.4326,41.4326,41.4012,41.42,18500.0
2005-04-04 16:00:00,65.81,65.81,65.81,65.81,0.0,41.42,41.42,41.42,41.42,0.0
2005-04-04 16:10:00,65.81,65.81,65.81,65.81,0.0,41.42,41.42,41.42,41.42,0.0
2005-04-05 09:30:00,65.77,65.92,65.75,65.91,38400.0,41.3949,41.4893,41.3823,41.483,38400.0
2005-04-05 09:40:00,65.95,65.95,65.89,65.9,15400.0,41.5082,41.5082,41.4704,41.4767,15400.0
2005-04-05 09:50:00,65.97,66.03,65.97,66.01,10500.0,41.5207,41.5585,41.5207,41.5459,10500.0
2005-04-05 10:00:00,66.08,66.08,66.03,66.06,9600.0,41.59,41.59,41.5585,41.5774,9600.0
2005-04-05 10:10:00,66.05,66.05,65.99,66.03,20900.0,41.5711,41.5711,41.5333,41.5585,20900.0
2005-04-05 10:20:00,66.02,66.02,65.98,65.98,1000.0,41.5522,41.5522,41.527,41.527,1000.0
2005-04-05 10:30:00,66.01,66.13,66.01,66.04,2000.0,41.5459,41.6215,41.5459,41.5648,2000.0
2005-04-05 10:40:00,66.06,66.06,65.98,66.04,6900.0,41.5774,41.5774,41.527,41.5648,6900.0
2005-04-05 10:50:00,66.04,66.06,66.03,66.06,3700.0,41.5648,41.5774,41.5585,41.5774,3700.0
2005-04-05 11:00:00,65.98,65.98,65.93,65.93,6400.0,41.527,41.527,41.4956,41.4956,6400.0
2005-04-05 11:10:00,65.96,65.96,65.94,65.95,1000.0,41.5145,41.5145,41.5019,41.5082,1000.0
2005-04-05 11:20:00,65.97,65.98,65.95,65.96,7800.0,41.5207,41.527,41.5082,41.5145,7800.0
2005-04-05 11:30:00,65.97,66.02,65.93,66.02,15100.0,41.5207,41.5522,41.4956,41.5522,15100.0
2005-04-05 11:40:00,65.99,65.99,65.93,65.96,70000.0,41.5333,41.5333,41.4956,41.5145,70000.0
2005-04-05 11:50:00,65.98,65.99,65.89,65.89,3100.0,41.527,41.5333,41.4704,41.4704,3100.0
2005-04-05 12:00:00,65.86,65.93,65.86,65.93,4200.0,41.4515,41.4956,41.4515,41.4956,4200.0
2005-04-05 12:10:00,65.93,65.97,65.88,65.97,1200.0,41.4956,41.5207,41.4641,41.5207,1200.0
2005-04-05 12:20:00,65.92,66.01,65.92,66.01,58900.0,41.4893,41.5459,41.4893,41.5459,58900.0
2005-04-05 12:30:00,65.99,65.99,65.94,65.94,200.0,41.5333,41.5333,41.5019,41.5019,200.0
2005-04-05 12:40:00,66.0,66.01,65.95,66.0,2400.0,41.5396,41.5459,41.5082,41.5396,2400.0
2005-04-05 12:50:00,65.99,66.01,65.92,65.92,4100.0,41.5333,41.5459,41.4893,41.4893,4100.0
2005-04-05 13:00:00,65.93,65.98,65.93,65.98,2100.0,41.4956,41.527,41.4956,41.527,2100.0
2005-04-05 13:10:00,65.98,65.98,65.92,65.95,13200.0,41.527,41.527,41.4893,41.5082,13200.0
2005-04-05 13:20:00,65.98,65.99,65.93,65.95,5500.0,41.527,41.5333,41.4956,41.5082,5500.0
2005-04-05 13:30:00,65.95,65.95,65.89,65.92,2600.0,41.5082,41.5082,41.4704,41.4893,2600.0
2005-04-05 13:40:00,65.92,65.95,65.88,65.95,5200.0,41.4893,41.5082,41.4641,41.5082,5200.0
2005-04-05 13:50:00,66.03,66.04,65.84,66.03,6000.0,41.5585,41.5648,41.4389,41.5585,6000.0
2005-04-05 14:00:00,66.0,66.01,65.91,65.92,10500.0,41.5396,41.5459,41.483,41.4893,10500.0
2005-04-05 14:10:00,65.92,65.95,65.72,65.76,7600.0,41.4893,41.5082,41.3634,41.3886,7600.0
2005-04-05 14:20:00,65.79,65.9,65.79,65.9,1800.0,41.4075,41.4767,41.4075,41.4767,1800.0
2005-04-05 14:30:00,65.91,65.92,65.88,65.9,3400.0,41.483,41.4893,41.4641,41.4767,3400.0
2005-04-05 14:40:00,65.92,65.93,65.89,65.91,3700.0,41.4893,41.4956,41.4704,41.483,3700.0
2005-04-05 14:50:00,65.91,65.92,65.86,65.88,700.0,41.483,41.4893,41.4515,41.4641,700.0
2005-04-05 15:00:00,65.82,65.89,65.82,65.86,3400.0,41.4263,41.4704,41.4263,41.4515,3400.0
2005-04-05 15:10:00,65.87,65.9,65.84,65.87,7600.0,41.4578,41.4767,41.4389,41.4578,7600.0
2005-04-05 15:20:00,65.86,65.89,65.85,65.87,12200.0,41.4515,41.4704,41.4452,41.4578,12200.0
2005-04-05 15:30:00,65.87,65.94,65.87,65.9,5000.0,41.4578,41.5019,41.4578,41.4767,5000.0
2005-04-05 15:40:00,65.9,65.92,65.76,65.86,15400.0,41.4767,41.4893,41.3886,41.4515,15400.0
2005-04-05 15:50:00,65.87,65.87,65.84,65.85,8900.0,41.4578,41.4578,41.4389,41.4452,8900.0
2005-04-05 16:00:00,65.86,65.9,65.76,65.76,94000.0,41.4515,41.4767,41.3886,41.3886,94000.0
2005-04-05 16:10:00,65.76,65.76,65.76,65.76,10300.0,41.3886,41.3886,41.3886,41.3886,10300.0
2005-04-06 09:30:00,66.06,66.13,66.01,66.13,16800.0,41.5774,41.6215,41.5459,41.6215,16800.0
2005-04-06 09:40:00,66.11,66.11,66.02,66.05,2400.0,41.6089,41.6089,41.5522,41.5711,2400.0
2005-04-06 09:50:00,66.1,66.14,66.08,66.08,11600.0,41.6026,41.6277,41.59,41.59,11600.0
2005-04-06 10:00:00,66.07,66.14,66.06,66.14,10700.0,41.5837,41.6277,41.5774,41.6277,10700.0
2005-04-06 10:10:00,66.15,66.15,66.1,66.11,1700.0,41.634,41.634,41.6026,41.6089,1700.0
2005-04-06 10:20:00,66.13,66.13,66.1,66.13,3900.0,41.6215,41.6215,41.6026,41.6215,3900.0
2005-04-06 10:30:00,66.14,66.15,66.0,66.08,10900.0,41.6277,41.634,41.5396,41.59,10900.0
2005-04-06 10:40:00,66.05,66.16,66.05,66.11,9300.0,41.5711,41.6403,41.5711,41.6089,9300.0
2005-04-06 10:50:00,66.2,66.2,66.09,66.16,14300.0,41.6655,41.6655,41.5963,41.6403,14300.0
2005-04-06 11:00:00,66.17,66.27,66.14,66.25,5000.0,41.6466,41.7096,41.6277,41.697,5000.0
2005-04-06 11:10:00,66.27,66.31,66.24,66.27,15400.0,41.7096,41.7347,41.6907,41.7096,15400.0
2005-04-06 11:20:00,66.25,66.35,66.25,66.32,10100.0,41.697,41.7599,41.697,41.741,10100.0
2005-04-06 11:30:00,66.3,66.32,66.27,66.28,12200.0,41.7284,41.741,41.7096,41.7159,12200.0
2005-04-06 11:40:00,66.31,66.32,66.22,66.32,14800.0,41.7347,41.741,41.6781,41.741,14800.0
2005-04-06 11:50:00,66.25,66.34,66.25,66.26,3100.0,41.697,41.7536,41.697,41.7033,3100.0
2005-04-06 12:00:00,66.26,66.3,66.23,66.29,6700.0,41.7033,41.7284,41.6844,41.7222,6700.0
2005-04-06 12:10:00,66.34,66.34,66.29,66.3,2100.0,41.7536,41.7536,41.7222,41.7284,2100.0
2005-04-06 12:20:00,66.28,66.39,66.27,66.39,9000.0,41.7159,41.7851,41.7096,41.7851,9000.0
2005-04-06 12:30:00,66.37,66.37,66.36,66.36,2200.0,41.7725,41.7725,41.7662,41.7662,2200.0
2005-04-06 12:40:00,66.38,66.39,66.38,66.39,900.0,41.7788,41.7851,41.7788,41.7851,900.0
2005-04-06 12:50:00,66.38,66.38,66.33,66.37,2300.0,41.7788,41.7788,41.7473,41.7725,2300.0
2005-04-06 13:00:00,66.36,66.38,66.33,66.38,6600.0,41.7662,41.7788,41.7473,41.7788,6600.0
2005-04-06 13:10:00,66.38,66.38,66.33,66.33,13000.0,41.7788,41.7788,41.7473,41.7473,13000.0
2005-04-06 13:20:00,66.35,66.35,66.3,66.3,3800.0,41.7599,41.7599,41.7284,41.7284,3800.0
2005-04-06 13:30:00,66.33,66.33,66.29,66.33,1600.0,41.7473,41.7473,41.7222,41.7473,1600.0
2005-04-06 13:40:00,66.29,66.33,66.26,66.26,6800.0,41.7222,41.7473,41.7033,41.7033,6800.0
2005-04-06 13:50:00,66.21,66.22,66.16,66.17,12000.0,41.6718,41.6781,41.6403,41.6466,12000.0
2005-04-06 14:00:00,66.17,66.23,66.17,66.22,3200.0,41.6466,41.6844,41.6466,41.6781,3200.0
2005-04-06 14:10:00,66.22,66.24,66.18,66.24,22100.0,41.6781,41.6907,41.6529,41.6907,22100.0
2005-04-06 14:20:00,66.25,66.28,66.2,66.28,23800.0,41.697,41.7159,41.6655,41.7159,23800.0
2005-04-06 14:30:00,66.31,66.31,66.23,66.23,18800.0,41.7347,41.7347,41.6844,41.6844,18800.0
2005-04-06 14:40:00,66.27,66.31,66.22,66.24,2200.0,41.7096,41.7347,41.6781,41.6907,2200.0
2005-04-06 14:50:00,66.27,66.28,66.22,66.22,2300.0,41.7096,41.7159,41.6781,41.6781,2300.0
2005-04-06 15:00:00,66.19,66.27,66.17,66.25,15200.0,41.6592,41.7096,41.6466,41.697,15200.0
2005-04-06 15:10:00,66.27,66.29,66.18,66.2,6700.0,41.7096,41.7222,41.6529,41.6655,6700.0
2005-04-06 15:20:00,66.2,66.2,66.07,66.07,2900.0,41.6655,41.6655,41.5837,41.5837,2900.0
2005-04-06 15:30:00,66.11,66.14,66.05,66.13,71800.0,41.6089,41.6277,41.5711,41.6215,71800.0
2005-04-06 15:40:00,66.11,66.17,66.09,66.13,20300.0,41.6089,41.6466,41.5963,41.6215,20300.0
2005-04-06 15:50:00,66.17,66.18,66.14,66.15,53900.0,41.6466,41.6529,41.6277,41.634,53900.0
2005-04-06 16:00:00,66.2,66.3,66.15,66.16,168900.0,41.6655,41.7284,41.634,41.6403,168900.0
2005-04-06 16:10:00,66.16,66.16,66.16,66.16,0.0,41.6403,41.6403,41.6403,41.6403,0.0
2005-04-07 09:30:00,66.3,66.35,66.3,66.31,9800.0,41.7284,41.7599,41.7284,41.7347,9800.0
2005-04-07 09:40:00,66.33,66.35,66.22,66.26,24000.0,41.7473,41.7599,41.6781,41.7033,24000.0
2005-04-07 09:50:00,66.3,66.32,66.3,66.32,5900.0,41.7284,41.741,41.7284,41.741,5900.0
2005-04-07 10:00:00,66.33,66.33,66.22,66.22,2000.0,41.7473,41.7473,41.6781,41.6781,2000.0
2005-04-07 10:10:00,66.3,66.3,66.3,66.3,100.0,41.7284,41.7284,41.7284,41.7284,100.0
2005-04-07 10:20:00,66.28,66.28,66.27,66.28,600.0,41.7159,41.7159,41.7096,41.7159,600.0
2005-04-07 10:30:00,66.28,66.39,66.28,66.38,6000.0,41.7159,41.7851,41.7159,41.7788,6000.0
2005-04-07 10:40:00,66.41,66.43,66.4,66.41,7300.0,41.7977,41.8103,41.7914,41.7977,7300.0
2005-04-07 10:50:00,66.41,66.42,66.33,66.33,5700.0,41.7977,41.804,41.7473,41.7473,5700.0
2005-04-07 11:00:00,66.4,66.45,66.37,66.4,5500.0,41.7914,41.8229,41.7725,41.7914,5500.0
2005-04-07 11:10:00,66.43,66.43,66.4,66.4,1800.0,41.8103,41.8103,41.7914,41.7914,1800.0
2005-04-07 11:20:00,66.4,66.44,66.4,66.42,9600.0,41.7914,41.8166,41.7914,41.804,9600.0
2005-04-07 11:30:00,66.42,66.43,66.39,66.43,3300.0,41.804,41.8103,41.7851,41.8103,3300.0
2005-04-07 11:40:00,66.44,66.44,66.39,66.4,17600.0,41.8166,41.8166,41.7851,41.7914,17600.0
2005-04-07 11:50:00,66.4,66.43,66.38,66.43,3500.0,41.7914,41.8103,41.7788,41.8103,3500.0
2005-04-07 12:00:00,66.4,66.45,66.4,66.45,7500.0,41.7914,41.8229,41.7914,41.8229,7500.0
2005-04-07 12:10:00,66.46,66.48,66.45,66.45,25800.0,41.8292,41.8417,41.8229,41.8229,25800.0
2005-04-07 12:20:00,66.46,66.46,66.4,66.43,5600.0,41.8292,41.8292,41.7914,41.8103,5600.0
2005-04-07 12:30:00,66.44,66.5,66.44,66.5,1400.0,41.8166,41.8543,41.8166,41.8543,1400.0
2005-04-07 12:40:00,66.57,66.59,66.55,66.55,7400.0,41.8984,41.911,41.8858,41.8858,7400.0
2005-04-07 12:50:00,66.49,66.53,66.49,66.51,6900.0,41.848,41.8732,41.848,41.8606,6900.0
2005-04-07 13:00:00,66.47,66.49,66.39,66.39,30900.0,41.8354,41.848,41.7851,41.7851,30900.0
2005-04-07 13:10:00,66.38,66.4,66.36,66.39,10700.0,41.7788,41.7914,41.7662,41.7851,10700.0
2005-04-07 13:20:00,66.4,66.41,66.32,66.38,14600.0,41.7914,41.7977,41.741,41.7788,14600.0
2005-04-07 13:30:00,66.36,66.39,66.33,66.33,2000.0,41.7662,41.7851,41.7473,41.7473,2000.0
2005-04-07 13:40:00,66.31,66.32,66.28,66.31,32300.0,41.7347,41.741,41.7159,41.7347,32300.0
2005-04-07 13:50:00,66.24,66.28,66.24,66.28,4900.0,41.6907,41.7159,41.6907,41.7159,4900.0
2005-04-07 14:00:00,66.28,66.35,66.27,66.35,7300.0,41.7159,41.7599,41.7096,41.7599,7300.0
2005-04-07 14:10:00,66.33,66.35,66.3,66.35,3400.0,41.7473,41.7599,41.7284,41.7599,3400.0
2005-04-07 14:20:00,66.31,66.39,66.3,66.33,5700.0,41.7347,41.7851,41.7284,41.7473,5700.0
2005-04-07 14:30:00,66.31,66.47,66.31,66.46,3900.0,41.7347,41.8354,41.7347,41.8292,3900.0
2005-04-07 14:40:00,66.41,66.52,66.41,66.5,6800.0,41.7977,41.8669,41.7977,41.8543,6800.0
2005-04-07 14:50:00,66.48,66.5,66.42,66.5,1700.0,41.8417,41.8543,41.804,41.8543,1700.0
2005-04-07 15:00:00,66.49,66.55,66.49,66.5,13800.0,41.848,41.8858,41.848,41.8543,13800.0
2005-04-07 15:10:00,66.49,66.49,66.43,66.45,13400.0,41.848,41.848,41.8103,41.8229,13400.0
2005-04-07 15:20:00,66.46,66.52,66.45,66.49,14000.0,41.8292,41.8669,41.8229,41.848,14000.0
2005-04-07 15:30:00,66.48,66.51,66.44,66.44,34000.0,41.8417,41.8606,41.8166,41.8166,34000.0
2005-04-07 15:40:00,66.43,66.45,66.4,66.44,3500.0,41.8103,41.8229,41.7914,41.8166,3500.0
2005-04-07 15:50:00,66.43,66.51,66.42,66.5,3400.0,41.8103,41.8606,41.804,41.8543,3400.0
2005-04-07 16:00:00,66.55,66.55,66.55,66.55,1500.0,41.8858,41.8858,41.8858,41.8858,1500.0
2005-04-07 16:10:00,66.55,66.55,66.55,66.55,0.0,41.8858,41.8858,41.8858,41.8858,0.0
2005-04-08 09:30:00,66.56,66.58,66.49,66.51,29000.0,41.8921,41.9047,41.848,41.8606,29000.0
2005-04-08 09:40:00,66.49,66.49,66.44,66.48,7600.0,41.848,41.848,41.8166,41.8417,7600.0
2005-04-08 09:50:00,66.46,66.52,66.45,66.47,74600.0,41.8292,41.8669,41.8229,41.8354,74600.0
2005-04-08 10:00:00,66.5,66.53,66.43,66.44,20100.0,41.8543,41.8732,41.8103,41.8166,20100.0
2005-04-08 10:10:00,66.44,66.44,66.37,66.37,42200.0,41.8166,41.8166,41.7725,41.7725,42200.0
2005-04-08 10:20:00,66.33,66.37,66.28,66.28,11100.0,41.7473,41.7725,41.7159,41.7159,11100.0
2005-04-08 10:30:00,66.24,66.29,66.2,66.2,5200.0,41.6907,41.7222,41.6655,41.6655,5200.0
2005-04-08 10:40:00,66.24,66.26,66.22,66.26,2500.0,41.6907,41.7033,41.6781,41.7033,2500.0
2005-04-08 10:50:00,66.28,66.28,66.27,66.27,900.0,41.7159,41.7159,41.7096,41.7096,900.0
2005-04-08 11:00:00,66.28,66.32,66.28,66.31,18300.0,41.7159,41.741,41.7159,41.7347,18300.0
2005-04-08 11:10:00,66.33,66.38,66.33,66.34,7900.0,41.7473,41.7788,41.7473,41.7536,7900.0
2005-04-08 11:20:00,66.37,66.37,66.32,66.32,1400.0,41.7725,41.7725,41.741,41.741,1400.0
2005-04-08 11:30:00,66.32,66.39,66.3,66.38,19200.0,41.741,41.7851,41.7284,41.7788,19200.0
2005-04-08 11:40:00,66.36,66.36,66.26,66.29,14900.0,41.7662,41.7662,41.7033,41.7222,14900.0
2005-04-08 11:50:00,66.28,66.28,66.22,66.22,4200.0,41.7159,41.7159,41.6781,41.6781,4200.0
2005-04-08 12:00:00,66.28,66.3,66.27,66.27,14900.0,41.7159,41.7284,41.7096,41.7096,14900.0
2005-04-08 12:10:00,66.31,66.31,66.31,66.31,17400.0,41.7347,41.7347,41.7347,41.7347,17400.0
2005-04-08 12:20:00,66.32,66.32,66.29,66.31,8800.0,41.741,41.741,41.7222,41.7347,8800.0
2005-04-08 12:30:00,66.29,66.3,66.29,66.3,200.0,41.7222,41.7284,41.7222,41.7284,200.0
2005-04-08 12:40:00,66.3,66.34,66.27,66.27,1200.0,41.7284,41.7536,41.7096,41.7096,1200.0
2005-04-08 12:50:00,66.26,66.26,66.23,66.23,1800.0,41.7033,41.7033,41.6844,41.6844,1800.0
2005-04-08 13:00:00,66.23,66.27,66.22,66.27,22300.0,41.6844,41.7096,41.6781,41.7096,22300.0
2005-04-08 13:10:00,66.29,66.29,66.25,66.25,5500.0,41.7222,41.7222,41.697,41.697,5500.0
2005-04-08 13:20:00,66.28,66.29,66.25,66.25,22000.0,41.7159,41.7222,41.697,41.697,22000.0
2005-04-08 13:30:00,66.27,66.27,66.23,66.23,38000.0,41.7096,41.7096,41.6844,41.6844,38000.0
2005-04-08 13:40:00,66.28,66.3,66.26,66.28,15400.0,41.7159,41.7284,41.7033,41.7159,15400.0
2005-04-08 13:50:00,66.28,66.29,66.25,66.26,2100.0,41.7159,41.7222,41.697,41.7033,2100.0
2005-04-08 14:00:00,66.24,66.25,66.13,66.15,2900.0,41.6907,41.697,41.6215,41.634,2900.0
2005-04-08 14:10:00,66.18,66.18,66.15,66.15,2500.0,41.6529,41.6529,41.634,41.634,2500.0
2005-04-08 14:20:00,66.1,66.12,66.1,66.11,6200.0,41.6026,41.6152,41.6026,41.6089,6200.0
2005-04-08 14:30:00,66.07,66.17,66.07,66.17,3800.0,41.5837,41.6466,41.5837,41.6466,3800.0
2005-04-08 14:40:00,66.16,66.2,66.16,66.19,8200.0,41.6403,41.6655,41.6403,41.6592,8200.0
2005-04-08 14:50:00,66.16,66.17,66.16,66.17,700.0,41.6403,41.6466,41.6403,41.6466,700.0
2005-04-08 15:00:00,66.11,66.17,66.11,66.17,1500.0,41.6089,41.6466,41.6089,41.6466,1500.0
2005-04-08 15:10:00,66.12,66.15,65.99,65.99,8100.0,41.6152,41.634,41.5333,41.5333,8100.0
2005-04-08 15:20:00,65.97,66.04,65.97,66.03,9400.0,41.5207,41.5648,41.5207,41.5585,9400.0
2005-04-08 15:30:00,65.95,66.04,65.95,66.03,7300.0,41.5082,41.5648,41.5082,41.5585,7300.0
2005-04-08 15:40:00,66.04,66.04,65.94,65.96,8300.0,41.5648,41.5648,41.5019,41.5145,8300.0
2005-04-08 15:50:00,66.02,66.02,65.95,65.96,20300.0,41.5522,41.5522,41.5082,41.5145,20300.0
2005-04-08 16:00:00,65.95,65.95,65.91,65.91,8800.0,41.5082,41.5082,41.483,41.483,8800.0
2005-04-08 16:10:00,65.91,65.91,65.91,65.91,0.0,41.483,41.483,41.483,41.483,0.0
2005-04-11 09:30:00,66.07,66.08,65.96,66.01,21800.0,41.5837,41.59,41.5145,41.5459,21800.0
2005-04-11 09:40:00,66.0,66.02,65.96,66.0,9800.0,41.5396,41.5522,41.5145,41.5396,9800.0
2005-04-11 09:50:00,66.02,66.02,65.91,65.91,2000.0,41.5522,41.5522,41.483,41.483,2000.0
2005-04-11 10:00:00,65.89,65.91,65.85,65.9,12700.0,41.4704,41.483,41.4452,41.4767,12700.0
2005-04-11 10:10:00,65.91,65.92,65.9,65.9,2100.0,41.483,41.4893,41.4767,41.4767,2100.0
2005-04-11 10:20:00,65.87,65.87,65.77,65.85,6700.0,41.4578,41.4578,41.3949,41.4452,6700.0
2005-04-11 10:30:00,65.91,65.97,65.91,65.91,3200.0,41.483,41.5207,41.483,41.483,3200.0
2005-04-11 10:40:00,65.92,65.93,65.9,65.91,3500.0,41.4893,41.4956,41.4767,41.483,3500.0
2005-04-11 10:50:00,65.86,65.91,65.84,65.88,3200.0,41.4515,41.483,41.4389,41.4641,3200.0
2005-04-11 11:00:00,65.89,65.95,65.86,65.9,1600.0,41.4704,41.5082,41.4515,41.4767,1600.0
2005-04-11 11:10:00,65.9,65.94,65.88,65.88,1500.0,41.4767,41.5019,41.4641,41.4641,1500.0
2005-04-11 11:20:00,65.9,65.91,65.83,65.85,6200.0,41.4767,41.483,41.4326,41.4452,6200.0
2005-04-11 11:30:00,65.87,65.88,65.81,65.88,2200.0,41.4578,41.4641,41.42,41.4641,2200.0
2005-04-11 11:40:00,65.88,65.9,65.87,65.87,4700.0,41.4641,41.4767,41.4578,41.4578,4700.0
2005-04-11 11:50:00,65.89,65.89,65.84,65.84,1200.0,41.4704,41.4704,41.4389,41.4389,1200.0
2005-04-11 12:00:00,65.86,65.97,65.86,65.91,5200.0,41.4515,41.5207,41.4515,41.483,5200.0
2005-04-11 12:10:00,65.9,65.95,65.9,65.93,3400.0,41.4767,41.5082,41.4767,41.4956,3400.0
2005-04-11 12:20:00,65.91,65.99,65.91,65.99,5100.0,41.483,41.5333,41.483,41.5333,5100.0
2005-04-11 12:30:00,65.99,66.0,65.99,66.0,1200.0,41.5333,41.5396,41.5333,41.5396,1200.0
2005-04-11 12:40:00,65.96,65.96,65.96,65.96,700.0,41.5145,41.5145,41.5145,41.5145,700.0
2005-04-11 12:50:00,65.99,66.01,65.99,66.0,2500.0,41.5333,41.5459,41.5333,41.5396,2500.0
2005-04-11 13:00:00,66.04,66.04,66.0,66.0,2400.0,41.5648,41.5648,41.5396,41.5396,2400.0
2005-04-11 13:10:00,65.99,66.0,65.94,65.94,2800.0,41.5333,41.5396,41.5019,41.5019,2800.0
2005-04-11 13:20:00,65.96,65.96,65.86,65.95,12100.0,41.5145,41.5145,41.4515,41.5082,12100.0
2005-04-11 13:30:00,65.95,66.01,65.94,66.0,24600.0,41.5082,41.5459,41.5019,41.5396,24600.0
2005-04-11 13:40:00,65.99,66.02,65.94,65.94,2300.0,41.5333,41.5522,41.5019,41.5019,2300.0
2005-04-11 13:50:00,65.96,65.97,65.92,65.95,2400.0,41.5145,41.5207,41.4893,41.5082,2400.0
2005-04-11 14:00:00,65.94,65.99,65.94,65.96,600.0,41.5019,41.5333,41.5019,41.5145,600.0
2005-04-11 14:10:00,65.94,65.97,65.91,65.97,3800.0,41.5019,41.5207,41.483,41.5207,3800.0
2005-04-11 14:20:00,65.95,66.02,65.91,65.97,12700.0,41.5082,41.5522,41.483,41.5207,12700.0
2005-04-11 14:30:00,66.0,66.05,66.0,66.05,3200.0,41.5396,41.5711,41.5396,41.5711,3200.0
2005-04-11 14:40:00,66.06,66.12,66.05,66.1,2600.0,41.5774,41.6152,41.5711,41.6026,2600.0
2005-04-11 14:50:00,66.1,66.11,66.07,66.07,3900.0,41.6026,41.6089,41.5837,41.5837,3900.0
2005-04-11 15:00:00,66.07,66.08,66.05,66.08,4800.0,41.5837,41.59,41.5711,41.59,4800.0
2005-04-11 15:10:00,66.05,66.07,66.01,66.06,6000.0,41.5711,41.5837,41.5459,41.5774,6000.0
2005-04-11 15:20:00,66.02,66.07,66.01,66.01,6500.0,41.5522,41.5837,41.5459,41.5459,6500.0
2005-04-11 15:30:00,66.02,66.02,65.9,65.97,11300.0,41.5522,41.5522,41.4767,41.5207,11300.0
2005-04-11 15:40:00,65.97,66.02,65.94,66.0,29700.0,41.5207,41.5522,41.5019,41.5396,29700.0
2005-04-11 15:50:00,65.97,66.02,65.97,66.02,25500.0,41.5207,41.5522,41.5207,41.5522,25500.0
2005-04-11 16:00:00,65.98,65.98,65.98,65.98,7500.0,41.527,41.527,41.527,41.527,7500.0
2005-04-11 16:10:00,65.98,65.98,65.98,65.98,0.0,41.527,41.527,41.527,41.527,0.0
2005-04-12 09:30:00,65.99,65.99,65.76,65.78,9800.0,41.5333,41.5333,41.3886,41.4012,9800.0
2005-04-12 09:40:00,65.78,65.83,65.78,65.83,22000.0,41.4012,41.4326,41.4012,41.4326,22000.0
2005-04-12 09:50:00,65.79,65.79,65.71,65.73,13200.0,41.4075,41.4075,41.3571,41.3697,13200.0
2005-04-12 10:00:00,65.75,65.77,65.71,65.77,14000.0,41.3823,41.3949,41.3571,41.3949,14000.0
2005-04-12 10:10:00,65.67,65.73,65.67,65.72,27800.0,41.3319,41.3697,41.3319,41.3634,27800.0
2005-04-12 10:20:00,65.68,65.74,65.68,65.74,3000.0,41.3382,41.376,41.3382,41.376,3000.0
2005-04-12 10:30:00,65.71,65.71,65.63,65.63,7600.0,41.3571,41.3571,41.3068,41.3068,7600.0
2005-04-12 10:40:00,65.53,65.54,65.5,65.5,12100.0,41.2438,41.2501,41.2249,41.2249,12100.0
2005-04-12 10:50:00,65.5,65.51,65.44,65.5,5000.0,41.2249,41.2312,41.1872,41.2249,5000.0
2005-04-12 11:00:00,65.49,65.55,65.49,65.55,2800.0,41.2186,41.2564,41.2186,41.2564,2800.0
2005-04-12 11:10:00,65.51,65.55,65.48,65.49,15300.0,41.2312,41.2564,41.2123,41.2186,15300.0
2005-04-12 11:20:00,65.51,65.58,65.5,65.5,15100.0,41.2312,41.2753,41.2249,41.2249,15100.0
2005-04-12 11:30:00,65.5,65.55,65.5,65.5,3700.0,41.2249,41.2564,41.2249,41.2249,3700.0
2005-04-12 11:40:00,65.53,65.54,65.49,65.52,3800.0,41.2438,41.2501,41.2186,41.2375,3800.0
2005-04-12 11:50:00,65.54,65.57,65.54,65.55,6500.0,41.2501,41.269,41.2501,41.2564,6500.0
2005-04-12 12:00:00,65.57,65.59,65.57,65.59,1000.0,41.269,41.2816,41.269,41.2816,1000.0
2005-04-12 12:10:00,65.59,65.59,65.54,65.54,12600.0,41.2816,41.2816,41.2501,41.2501,12600.0
2005-04-12 12:20:00,65.57,65.59,65.55,65.55,6500.0,41.269,41.2816,41.2564,41.2564,6500.0
2005-04-12 12:30:00,65.62,65.62,65.61,65.61,24800.0,41.3005,41.3005,41.2942,41.2942,24800.0
2005-04-12 12:40:00,65.6,65.63,65.59,65.59,1700.0,41.2879,41.3068,41.2816,41.2816,1700.0
2005-04-12 12:50:00,65.62,65.62,65.59,65.59,2600.0,41.3005,41.3005,41.2816,41.2816,2600.0
2005-04-12 13:00:00,65.56,65.58,65.56,65.58,3000.0,41.2627,41.2753,41.2627,41.2753,3000.0
2005-04-12 13:10:00,65.55,65.6,65.55,65.56,6200.0,41.2564,41.2879,41.2564,41.2627,6200.0
2005-04-12 13:20:00,65.58,65.58,65.52,65.52,185500.0,41.2753,41.2753,41.2375,41.2375,185500.0
2005-04-12 13:30:00,65.49,65.55,65.47,65.55,5000.0,41.2186,41.2564,41.2061,41.2564,5000.0
2005-04-12 13:40:00,65.56,65.56,65.5,65.51,10100.0,41.2627,41.2627,41.2249,41.2312,10100.0
2005-04-12 13:50:00,65.52,65.57,65.52,65.57,2300.0,41.2375,41.269,41.2375,41.269,2300.0
2005-04-12 14:00:00,65.55,65.67,65.47,65.67,20400.0,41.2564,41.3319,41.2061,41.3319,20400.0
2005-04-12 14:10:00,65.75,65.99,65.75,65.99,9100.0,41.3823,41.5333,41.3823,41.5333,9100.0
2005-04-12 14:20:00,66.01,66.12,65.98,65.98,9400.0,41.5459,41.6152,41.527,41.527,9400.0
2005-04-12 14:30:00,66.0,66.1,66.0,66.1,3400.0,41.5396,41.6026,41.5396,41.6026,3400.0
2005-04-12 14:40:00,66.1,66.28,66.08,66.27,6000.0,41.6026,41.7159,41.59,41.7096,6000.0
2005-04-12 14:50:00,66.25,66.42,66.25,66.39,237000.0,41.697,41.804,41.697,41.7851,237000.0
2005-04-12 15:00:00,66.39,66.49,66.39,66.4,12000.0,41.7851,41.848,41.7851,41.7914,12000.0
2005-04-12 15:10:00,66.41,66.41,66.27,66.37,12200.0,41.7977,41.7977,41.7096,41.7725,12200.0
2005-04-12 15:20:00,66.37,66.39,66.26,66.37,9600.0,41.7725,41.7851,41.7033,41.7725,9600.0
2005-04-12 15:30:00,66.38,66.52,66.36,66.5,13700.0,41.7788,41.8669,41.7662,41.8543,13700.0
2005-04-12 15:40:00,66.48,66.48,66.36,66.36,9300.0,41.8417,41.8417,41.7662,41.7662,9300.0
2005-04-12 15:50:00,66.36,66.42,66.34,66.36,26200.0,41.7662,41.804,41.7536,41.7662,26200.0
2005-04-12 16:00:00,66.3,66.3,66.3,66.3,700.0,41.7284,41.7284,41.7284,41.7284,700.0
2005-04-12 16:10:00,66.32,66.32,66.32,66.32,93500.0,41.741,41.741,41.741,41.741,93500.0
2005-04-13 09:30:00,66.26,66.26,66.22,66.23,23900.0,41.7033,41.7033,41.6781,41.6844,23900.0
2005-04-13 09:40:00,66.23,66.25,66.18,66.24,17200.0,41.6844,41.697,41.6529,41.6907,17200.0
2005-04-13 09:50:00,66.25,66.26,66.14,66.14,30400.0,41.697,41.7033,41.6277,41.6277,30400.0
2005-04-13 10:00:00,66.21,66.21,66.12,66.16,4800.0,41.6718,41.6718,41.6152,41.6403,4800.0
2005-04-13 10:10:00,66.12,66.16,66.1,66.16,8000.0,41.6152,41.6403,41.6026,41.6403,8000.0
2005-04-13 10:20:00,66.17,66.21,66.17,66.18,2900.0,41.6466,41.6718,41.6466,41.6529,2900.0
2005-04-13 10:30:00,66.19,66.31,66.19,66.2,5100.0,41.6592,41.7347,41.6592,41.6655,5100.0
2005-04-13 10:40:00,66.17,66.19,66.08,66.08,4200.0,41.6466,41.6592,41.59,41.59,4200.0
2005-04-13 10:50:00,66.14,66.14,66.06,66.1,9300.0,41.6277,41.6277,41.5774,41.6026,9300.0
2005-04-13 11:00:00,66.12,66.13,66.06,66.06,2500.0,41.6152,41.6215,41.5774,41.5774,2500.0
2005-04-13 11:10:00,66.05,66.13,66.05,66.13,5500.0,41.5711,41.6215,41.5711,41.6215,5500.0
2005-04-13 11:20:00,66.05,66.1,66.04,66.05,25300.0,41.5711,41.6026,41.5648,41.5711,25300.0
2005-04-13 11:30:00,66.08,66.15,66.08,66.15,3100.0,41.59,41.634,41.59,41.634,3100.0
2005-04-13 11:40:00,66.14,66.2,66.14,66.18,5200.0,41.6277,41.6655,41.6277,41.6529,5200.0
2005-04-13 11:50:00,66.15,66.15,66.11,66.11,1300.0,41.634,41.634,41.6089,41.6089,1300.0
2005-04-13 12:00:00,66.05,66.1,66.05,66.09,11900.0,41.5711,41.6026,41.5711,41.5963,11900.0
2005-04-13 12:10:00,66.07,66.07,66.0,66.02,6100.0,41.5837,41.5837,41.5396,41.5522,6100.0
2005-04-13 12:20:00,66.0,66.03,66.0,66.03,2300.0,41.5396,41.5585,41.5396,41.5585,2300.0
2005-04-13 12:30:00,65.99,66.03,65.97,66.03,5000.0,41.5333,41.5585,41.5207,41.5585,5000.0
2005-04-13 12:40:00,65.97,66.02,65.95,65.98,2000.0,41.5207,41.5522,41.5082,41.527,2000.0
2005-04-13 12:50:00,66.0,66.04,65.96,66.04,39200.0,41.5396,41.5648,41.5145,41.5648,39200.0
2005-04-13 13:00:00,66.09,66.09,66.0,66.0,2300.0,41.5963,41.5963,41.5396,41.5396,2300.0
2005-04-13 13:10:00,65.96,66.0,65.94,66.0,4400.0,41.5145,41.5396,41.5019,41.5396,4400.0
2005-04-13 13:20:00,65.95,65.96,65.85,65.85,7600.0,41.5082,41.5145,41.4452,41.4452,7600.0
2005-04-13 13:30:00,65.88,65.88,65.8,65.82,5600.0,41.4641,41.4641,41.4138,41.4263,5600.0
2005-04-13 13:40:00,65.8,65.87,65.69,65.7,6700.0,41.4138,41.4578,41.3445,41.3508,6700.0
2005-04-13 13:50:00,65.68,65.7,65.63,65.69,6400.0,41.3382,41.3508,41.3068,41.3445,6400.0
2005-04-13 14:00:00,65.69,65.72,65.67,65.69,8400.0,41.3445,41.3634,41.3319,41.3445,8400.0
2005-04-13 14:10:00,65.69,65.69,65.63,65.67,3200.0,41.3445,41.3445,41.3068,41.3319,3200.0
2005-04-13 14:20:00,65.66,65.73,65.66,65.69,4800.0,41.3256,41.3697,41.3256,41.3445,4800.0
2005-04-13 14:30:00,65.68,65.68,65.64,65.64,3200.0,41.3382,41.3382,41.3131,41.3131,3200.0
2005-04-13 14:40:00,65.75,65.75,65.68,65.68,3100.0,41.3823,41.3823,41.3382,41.3382,3100.0
2005-04-13 14:50:00,65.66,65.68,65.55,65.59,48300.0,41.3256,41.3382,41.2564,41.2816,48300.0
2005-04-13 15:00:00,65.63,65.63,65.46,65.47,22500.0,41.3068,41.3068,41.1998,41.2061,22500.0
2005-04-13 15:10:00,65.48,65.5,65.47,65.5,13200.0,41.2123,41.2249,41.2061,41.2249,13200.0
2005-04-13 15:20:00,65.47,65.5,65.41,65.49,11400.0,41.2061,41.2249,41.1683,41.2186,11400.0
2005-04-13 15:30:00,65.47,65.49,65.4,65.42,52000.0,41.2061,41.2186,41.162,41.1746,52000.0
2005-04-13 15:40:00,65.36,65.52,65.36,65.52,8500.0,41.1368,41.2375,41.1368,41.2375,8500.0
2005-04-13 15:50:00,65.52,65.57,65.47,65.57,11800.0,41.2375,41.269,41.2061,41.269,11800.0
2005-04-13 16:00:00,65.5,65.5,65.5,65.5,1000.0,41.2249,41.2249,41.2249,41.2249,1000.0
2005-04-13 16:10:00,65.5,65.5,65.5,65.5,0.0,41.2249,41.2249,41.2249,41.2249,0.0
2005-04-14 09:30:00,65.6,65.6,65.4,65.4,13900.0,41.2879,41.2879,41.162,41.162,13900.0
2005-04-14 09:40:00,65.48,65.56,65.4,65.56,1400.0,41.2123,41.2627,41.162,41.2627,1400.0
2005-04-14 09:50:00,65.58,65.58,65.47,65.5,57800.0,41.2753,41.2753,41.2061,41.2249,57800.0
2005-04-14 10:00:00,65.46,65.46,65.33,65.37,4400.0,41.1998,41.1998,41.1179,41.1431,4400.0
2005-04-14 10:10:00,65.35,65.35,65.26,65.31,5700.0,41.1305,41.1305,41.0739,41.1054,5700.0
2005-04-14 10:20:00,65.3,65.35,65.27,65.3,63600.0,41.0991,41.1305,41.0802,41.0991,63600.0
2005-04-14 10:30:00,65.27,65.27,65.14,65.22,37500.0,41.0802,41.0802,40.9984,41.0487,37500.0
2005-04-14 10:40:00,65.2,65.3,65.19,65.3,5700.0,41.0361,41.0991,41.0298,41.0991,5700.0
2005-04-14 10:50:00,65.28,65.37,65.28,65.36,28600.0,41.0865,41.1431,41.0865,41.1368,28600.0
2005-04-14 11:00:00,65.36,65.43,65.34,65.4,13900.0,41.1368,41.1809,41.1242,41.162,13900.0
2005-04-14 11:10:00,65.41,65.43,65.33,65.35,11600.0,41.1683,41.1809,41.1179,41.1305,11600.0
2005-04-14 11:20:00,65.4,65.4,65.33,65.34,22700.0,41.162,41.162,41.1179,41.1242,22700.0
2005-04-14 11:30:00,65.32,65.36,65.27,65.32,25700.0,41.1116,41.1368,41.0802,41.1116,25700.0
2005-04-14 11:40:00,65.35,65.35,65.3,65.34,58000.0,41.1305,41.1305,41.0991,41.1242,58000.0
2005-04-14 11:50:00,65.29,65.3,65.25,65.25,2900.0,41.0928,41.0991,41.0676,41.0676,2900.0
2005-04-14 12:00:00,65.25,65.26,65.21,65.26,12400.0,41.0676,41.0739,41.0424,41.0739,12400.0
2005-04-14 12:10:00,65.24,65.27,65.24,65.24,22500.0,41.0613,41.0802,41.0613,41.0613,22500.0
2005-04-14 12:20:00,65.24,65.24,65.16,65.21,81800.0,41.0613,41.0613,41.0109,41.0424,81800.0
2005-04-14 12:30:00,65.21,65.24,65.2,65.24,5700.0,41.0424,41.0613,41.0361,41.0613,5700.0
2005-04-14 12:40:00,65.2,65.22,65.14,65.2,2400.0,41.0361,41.0487,40.9984,41.0361,2400.0
2005-04-14 12:50:00,65.16,65.19,65.12,65.15,8100.0,41.0109,41.0298,40.9858,41.0047,8100.0
2005-04-14 13:00:00,65.18,65.18,65.11,65.16,900.0,41.0235,41.0235,40.9795,41.0109,900.0
2005-04-14 13:10:00,65.06,65.07,64.91,64.93,12700.0,40.948,40.9543,40.8536,40.8662,12700.0
2005-04-14 13:20:00,64.93,64.99,64.92,64.92,1300.0,40.8662,40.9039,40.8599,40.8599,1300.0
2005-04-14 13:30:00,64.89,64.93,64.81,64.89,3900.0,40.841,40.8662,40.7907,40.841,3900.0
2005-04-14 13:40:00,64.98,65.0,64.8,64.82,82000.0,40.8977,40.9102,40.7844,40.797,82000.0
2005-04-14 13:50:00,64.92,64.97,64.86,64.94,125400.0,40.8599,40.8914,40.8221,40.8725,125400.0
2005-04-14 14:00:00,64.94,65.01,64.94,65.0,2200.0,40.8725,40.9165,40.8725,40.9102,2200.0
2005-04-14 14:10:00,65.01,65.17,64.98,65.17,8600.0,40.9165,41.0172,40.8977,41.0172,8600.0
2005-04-14 14:20:00,65.13,65.13,65.04,65.1,4700.0,40.9921,40.9921,40.9354,40.9732,4700.0
2005-04-14 14:30:00,65.15,65.15,64.97,65.02,1900.0,41.0047,41.0047,40.8914,40.9228,1900.0
2005-04-14 14:40:00,65.0,65.1,65.0,65.09,6800.0,40.9102,40.9732,40.9102,40.9669,6800.0
2005-04-14 14:50:00,65.08,65.11,65.03,65.11,900.0,40.9606,40.9795,40.9291,40.9795,900.0
2005-04-14 15:00:00,65.03,65.07,64.96,64.98,8400.0,40.9291,40.9543,40.8851,40.8977,8400.0
2005-04-14 15:10:00,64.95,65.08,64.93,65.08,4400.0,40.8788,40.9606,40.8662,40.9606,4400.0
2005-04-14 15:20:00,65.02,65.05,65.01,65.04,9300.0,40.9228,40.9417,40.9165,40.9354,9300.0
2005-04-14 15:30:00,65.02,65.07,65.01,65.01,12900.0,40.9228,40.9543,40.9165,40.9165,12900.0
2005-04-14 15:40:00,65.01,65.01,64.83,64.83,10900.0,40.9165,40.9165,40.8032,40.8032,10900.0
2005-04-14 15:50:00,64.84,64.86,64.78,64.79,17800.0,40.8095,40.8221,40.7718,40.7781,17800.0
2005-04-14 16:00:00,64.86,64.86,64.59,64.59,4100.0,40.8221,40.8221,40.6522,40.6522,4100.0
2005-04-14 16:10:00,64.55,64.55,64.55,64.55,2400.0,40.627,40.627,40.627,40.627,2400.0
2005-04-15 09:30:00,64.54,64.56,64.46,64.56,21700.0,40.6207,40.6333,40.5704,40.6333,21700.0
2005-04-15 09:40:00,64.49,64.55,64.36,64.55,15300.0,40.5893,40.627,40.5074,40.627,15300.0
2005-04-15 09:50:00,64.6,64.75,64.6,64.65,13700.0,40.6585,40.7529,40.6585,40.69,13700.0
2005-04-15 10:00:00,64.6,64.73,64.6,64.66,50400.0,40.6585,40.7403,40.6585,40.6963,50400.0
2005-04-15 10:10:00,64.57,64.58,64.51,64.57,6300.0,40.6396,40.6459,40.6018,40.6396,6300.0
2005-04-15 10:20:00,64.51,64.69,64.51,64.67,8000.0,40.6018,40.7151,40.6018,40.7025,8000.0
2005-04-15 10:30:00,64.7,64.8,64.6,64.65,32500.0,40.7214,40.7844,40.6585,40.69,32500.0
2005-04-15 10:40:00,64.65,64.72,64.61,64.61,24200.0,40.69,40.734,40.6648,40.6648,24200.0
2005-04-15 10:50:00,64.65,64.81,64.64,64.76,18900.0,40.69,40.7907,40.6837,40.7592,18900.0
2005-04-15 11:00:00,64.77,64.78,64.63,64.67,6100.0,40.7655,40.7718,40.6774,40.7025,6100.0
2005-04-15 11:10:00,64.63,64.68,64.6,64.61,1200.0,40.6774,40.7088,40.6585,40.6648,1200.0
2005-04-15 11:20:00,64.69,64.69,64.55,64.55,4600.0,40.7151,40.7151,40.627,40.627,4600.0
2005-04-15 11:30:00,64.59,64.59,64.44,64.49,6000.0,40.6522,40.6522,40.5578,40.5893,6000.0
2005-04-15 11:40:00,64.5,64.53,64.45,64.5,6500.0,40.5955,40.6144,40.5641,40.5955,6500.0
2005-04-15 11:50:00,64.47,64.47,64.36,64.42,4100.0,40.5767,40.5767,40.5074,40.5452,4100.0
2005-04-15 12:00:00,64.45,64.5,64.32,64.5,3300.0,40.5641,40.5955,40.4823,40.5955,3300.0
2005-04-15 12:10:00,64.45,64.45,64.33,64.33,7800.0,40.5641,40.5641,40.4886,40.4886,7800.0
2005-04-15 12:20:00,64.31,64.36,64.25,64.34,12800.0,40.476,40.5074,40.4382,40.4948,12800.0
2005-04-15 12:30:00,64.38,64.4,64.34,64.35,4200.0,40.52,40.5326,40.4948,40.5011,4200.0
2005-04-15 12:40:00,64.35,64.35,64.21,64.21,10000.0,40.5011,40.5011,40.413,40.413,10000.0
2005-04-15 12:50:00,64.21,64.21,63.94,63.94,62000.0,40.413,40.413,40.2431,40.2431,62000.0
2005-04-15 13:00:00,63.98,64.09,63.98,64.08,6100.0,40.2683,40.3375,40.2683,40.3312,6100.0
2005-04-15 13:10:00,64.1,64.18,64.05,64.16,19400.0,40.3438,40.3941,40.3123,40.3816,19400.0
2005-04-15 13:20:00,64.15,64.3,64.11,64.28,71400.0,40.3753,40.4697,40.3501,40.4571,71400.0
2005-04-15 13:30:00,64.26,64.31,64.26,64.27,2000.0,40.4445,40.476,40.4445,40.4508,2000.0
2005-04-15 13:40:00,64.22,64.28,64.19,64.19,23200.0,40.4193,40.4571,40.4004,40.4004,23200.0
2005-04-15 13:50:00,64.18,64.21,64.11,64.15,166200.0,40.3941,40.413,40.3501,40.3753,166200.0
2005-04-15 14:00:00,64.15,64.18,64.08,64.15,26300.0,40.3753,40.3941,40.3312,40.3753,26300.0
2005-04-15 14:10:00,64.11,64.28,64.1,64.28,50600.0,40.3501,40.4571,40.3438,40.4571,50600.0
2005-04-15 14:20:00,64.27,64.3,64.16,64.16,11600.0,40.4508,40.4697,40.3816,40.3816,11600.0
2005-04-15 14:30:00,64.14,64.18,64.06,64.06,4300.0,40.369,40.3941,40.3186,40.3186,4300.0
2005-04-15 14:40:00,64.04,64.09,64.0,64.0,18900.0,40.306,40.3375,40.2809,40.2809,18900.0
2005-04-15 14:50:00,64.07,64.07,63.96,64.07,9100.0,40.3249,40.3249,40.2557,40.3249,9100.0
2005-04-15 15:00:00,64.07,64.1,63.97,63.97,1800.0,40.3249,40.3438,40.262,40.262,1800.0
2005-04-15 15:10:00,63.96,64.0,63.93,63.98,2400.0,40.2557,40.2809,40.2368,40.2683,2400.0
2005-04-15 15:20:00,63.94,63.97,63.77,63.81,8100.0,40.2431,40.262,40.1361,40.1613,8100.0
2005-04-15 15:30:00,63.9,63.97,63.86,63.87,11700.0,40.2179,40.262,40.1927,40.199,11700.0
2005-04-15 15:40:00,63.82,63.83,63.58,63.58,40000.0,40.1676,40.1739,40.0165,40.0165,40000.0
2005-04-15 15:50:00,63.58,63.69,63.47,63.57,16100.0,40.0165,40.0857,39.9473,40.0102,16100.0
2005-04-15 16:00:00,63.63,63.65,63.56,63.56,4000.0,40.048,40.0606,40.0039,40.0039,4000.0
2005-04-15 16:10:00,63.64,63.64,63.64,63.64,100.0,40.0543,40.0543,40.0543,40.0543,100.0
2005-04-18 09:30:00,63.48,63.72,63.48,63.57,26600.0,39.9536,40.1046,39.9536,40.0102,26600.0
2005-04-18 09:40:00,63.6,63.6,63.41,63.43,42200.0,40.0291,40.0291,39.9095,39.9221,42200.0
2005-04-18 09:50:00,63.49,63.7,63.49,63.7,32600.0,39.9599,40.092,39.9599,40.092,32600.0
2005-04-18 10:00:00,63.69,63.84,63.69,63.82,34800.0,40.0857,40.1802,40.0857,40.1676,34800.0
2005-04-18 10:10:00,63.85,63.97,63.84,63.96,13600.0,40.1864,40.262,40.1802,40.2557,13600.0
2005-04-18 10:20:00,63.95,63.98,63.86,63.89,12100.0,40.2494,40.2683,40.1927,40.2116,12100.0
2005-04-18 10:30:00,63.88,63.95,63.85,63.85,73200.0,40.2053,40.2494,40.1864,40.1864,73200.0
2005-04-18 10:40:00,63.84,63.89,63.7,63.8,22300.0,40.1802,40.2116,40.092,40.155,22300.0
2005-04-18 10:50:00,63.74,63.79,63.74,63.79,2300.0,40.1172,40.1487,40.1172,40.1487,2300.0
2005-04-18 11:00:00,63.94,63.97,63.88,63.89,51200.0,40.2431,40.262,40.2053,40.2116,51200.0
2005-04-18 11:10:00,63.9,63.9,63.81,63.86,5800.0,40.2179,40.2179,40.1613,40.1927,5800.0
2005-04-18 11:20:00,63.86,63.9,63.76,63.76,8600.0,40.1927,40.2179,40.1298,40.1298,8600.0
2005-04-18 11:30:00,63.77,63.77,63.67,63.67,5600.0,40.1361,40.1361,40.0732,40.0732,5600.0
2005-04-18 11:40:00,63.62,63.65,63.54,63.64,22300.0,40.0417,40.0606,39.9913,40.0543,22300.0
2005-04-18 11:50:00,63.67,63.67,63.61,63.67,4100.0,40.0732,40.0732,40.0354,40.0732,4100.0
2005-04-18 12:00:00,63.64,63.7,63.6,63.7,4600.0,40.0543,40.092,40.0291,40.092,4600.0
2005-04-18 12:10:00,63.67,63.71,63.64,63.64,2700.0,40.0732,40.0983,40.0543,40.0543,2700.0
2005-04-18 12:20:00,63.62,63.72,63.61,63.7,8500.0,40.0417,40.1046,40.0354,40.092,8500.0
2005-04-18 12:30:00,63.7,63.78,63.69,63.78,29200.0,40.092,40.1424,40.0857,40.1424,29200.0
2005-04-18 12:40:00,63.79,63.87,63.78,63.87,7600.0,40.1487,40.199,40.1424,40.199,7600.0
2005-04-18 12:50:00,63.87,64.04,63.87,64.04,5400.0,40.199,40.306,40.199,40.306,5400.0
2005-04-18 13:00:00,64.02,64.1,63.99,64.01,1800.0,40.2934,40.3438,40.2746,40.2871,1800.0
2005-04-18 13:10:00,64.05,64.05,63.91,63.91,3700.0,40.3123,40.3123,40.2242,40.2242,3700.0
2005-04-18 13:20:00,63.93,63.99,63.91,63.97,7600.0,40.2368,40.2746,40.2242,40.262,7600.0
2005-04-18 13:30:00,63.99,63.99,63.93,63.93,26600.0,40.2746,40.2746,40.2368,40.2368,26600.0
2005-04-18 13:40:00,63.89,63.93,63.87,63.89,5200.0,40.2116,40.2368,40.199,40.2116,5200.0
2005-04-18 13:50:00,63.96,64.03,63.93,63.99,9500.0,40.2557,40.2997,40.2368,40.2746,9500.0
2005-04-18 14:00:00,63.95,64.07,63.95,64.07,3200.0,40.2494,40.3249,40.2494,40.3249,3200.0
2005-04-18 14:10:00,64.0,64.0,63.88,63.88,6200.0,40.2809,40.2809,40.2053,40.2053,6200.0
2005-04-18 14:20:00,63.9,63.9,63.84,63.86,18100.0,40.2179,40.2179,40.1802,40.1927,18100.0
2005-04-18 14:30:00,63.87,63.9,63.85,63.85,4500.0,40.199,40.2179,40.1864,40.1864,4500.0
2005-04-18 14:40:00,63.89,63.89,63.77,63.82,1500.0,40.2116,40.2116,40.1361,40.1676,1500.0
2005-04-18 14:50:00,63.82,63.91,63.78,63.91,8600.0,40.1676,40.2242,40.1424,40.2242,8600.0
2005-04-18 15:00:00,63.98,63.98,63.89,63.89,9800.0,40.2683,40.2683,40.2116,40.2116,9800.0
2005-04-18 15:10:00,63.92,63.99,63.87,63.96,9400.0,40.2305,40.2746,40.199,40.2557,9400.0
2005-04-18 15:20:00,63.96,64.07,63.96,64.06,5900.0,40.2557,40.3249,40.2557,40.3186,5900.0
2005-04-18 15:30:00,64.08,64.11,64.01,64.02,21300.0,40.3312,40.3501,40.2871,40.2934,21300.0
2005-04-18 15:40:00,64.03,64.04,63.95,64.01,15500.0,40.2997,40.306,40.2494,40.2871,15500.0
2005-04-18 15:50:00,64.0,64.01,63.91,63.96,7100.0,40.2809,40.2871,40.2242,40.2557,7100.0
2005-04-18 16:00:00,63.95,64.01,63.95,64.01,1400.0,40.2494,40.2871,40.2494,40.2871,1400.0
2005-04-18 16:10:00,64.01,64.01,64.01,64.01,0.0,40.2871,40.2871,40.2871,40.2871,0.0
2005-04-19 09:30:00,64.2,64.28,64.2,64.25,101300.0,40.4067,40.4571,40.4067,40.4382,101300.0
2005-04-19 09:40:00,64.26,64.3,64.2,64.2,20600.0,40.4445,40.4697,40.4067,40.4067,20600.0
2005-04-19 09:50:00,64.24,64.35,64.23,64.35,7800.0,40.4319,40.5011,40.4256,40.5011,7800.0
2005-04-19 10:00:00,64.35,64.39,64.31,64.33,4700.0,40.5011,40.5263,40.476,40.4886,4700.0
2005-04-19 10:10:00,64.33,64.4,64.32,64.4,6900.0,40.4886,40.5326,40.4823,40.5326,6900.0
2005-04-19 10:20:00,64.36,64.42,64.35,64.35,9300.0,40.5074,40.5452,40.5011,40.5011,9300.0
2005-04-19 10:30:00,64.35,64.42,64.35,64.4,8800.0,40.5011,40.5452,40.5011,40.5326,8800.0
2005-04-19 10:40:00,64.35,64.41,64.24,64.27,12100.0,40.5011,40.5389,40.4319,40.4508,12100.0
2005-04-19 10:50:00,64.23,64.33,64.23,64.33,94700.0,40.4256,40.4886,40.4256,40.4886,94700.0
2005-04-19 11:00:00,64.31,64.34,64.27,64.31,2900.0,40.476,40.4948,40.4508,40.476,2900.0
2005-04-19 11:10:00,64.3,64.4,64.3,64.39,5800.0,40.4697,40.5326,40.4697,40.5263,5800.0
2005-04-19 11:20:00,64.38,64.47,64.36,64.47,58300.0,40.52,40.5767,40.5074,40.5767,58300.0
2005-04-19 11:30:00,64.45,64.45,64.38,64.44,12000.0,40.5641,40.5641,40.52,40.5578,12000.0
2005-04-19 11:40:00,64.42,64.45,64.36,64.42,31900.0,40.5452,40.5641,40.5074,40.5452,31900.0
2005-04-19 11:50:00,64.41,64.45,64.4,64.41,42000.0,40.5389,40.5641,40.5326,40.5389,42000.0
2005-04-19 12:00:00,64.45,64.45,64.36,64.41,10200.0,40.5641,40.5641,40.5074,40.5389,10200.0
2005-04-19 12:10:00,64.4,64.45,64.4,64.43,58600.0,40.5326,40.5641,40.5326,40.5515,58600.0
2005-04-19 12:20:00,64.38,64.4,64.31,64.31,6000.0,40.52,40.5326,40.476,40.476,6000.0
2005-04-19 12:30:00,64.33,64.39,64.33,64.37,26400.0,40.4886,40.5263,40.4886,40.5137,26400.0
2005-04-19 12:40:00,64.36,64.43,64.36,64.43,2100.0,40.5074,40.5515,40.5074,40.5515,2100.0
2005-04-19 12:50:00,64.4,64.41,64.34,64.37,6500.0,40.5326,40.5389,40.4948,40.5137,6500.0
2005-04-19 13:00:00,64.35,64.43,64.35,64.43,3400.0,40.5011,40.5515,40.5011,40.5515,3400.0
2005-04-19 13:10:00,64.41,64.41,64.3,64.3,5600.0,40.5389,40.5389,40.4697,40.4697,5600.0
2005-04-19 13:20:00,64.29,64.37,64.29,64.37,5500.0,40.4634,40.5137,40.4634,40.5137,5500.0
2005-04-19 13:30:00,64.36,64.44,64.36,64.42,8400.0,40.5074,40.5578,40.5074,40.5452,8400.0
2005-04-19 13:40:00,64.4,64.48,64.4,64.48,8400.0,40.5326,40.583,40.5326,40.583,8400.0
2005-04-19 13:50:00,64.51,64.56,64.51,64.55,2600.0,40.6018,40.6333,40.6018,40.627,2600.0
2005-04-19 14:00:00,64.52,64.53,64.45,64.53,7000.0,40.6081,40.6144,40.5641,40.6144,7000.0
2005-04-19 14:10:00,64.49,64.55,64.45,64.55,17600.0,40.5893,40.627,40.5641,40.627,17600.0
2005-04-19 14:20:00,64.56,64.61,64.51,64.55,10300.0,40.6333,40.6648,40.6018,40.627,10300.0
2005-04-19 14:30:00,64.59,64.6,64.52,64.52,12100.0,40.6522,40.6585,40.6081,40.6081,12100.0
2005-04-19 14:40:00,64.48,64.54,64.47,64.49,6500.0,40.583,40.6207,40.5767,40.5893,6500.0
2005-04-19 14:50:00,64.49,64.57,64.49,64.54,23800.0,40.5893,40.6396,40.5893,40.6207,23800.0
2005-04-19 15:00:00,64.54,64.54,64.41,64.45,18500.0,40.6207,40.6207,40.5389,40.5641,18500.0
2005-04-19 15:10:00,64.39,64.5,64.39,64.47,127100.0,40.5263,40.5955,40.5263,40.5767,127100.0
2005-04-19 15:20:00,64.44,64.44,64.38,64.43,18700.0,40.5578,40.5578,40.52,40.5515,18700.0
2005-04-19 15:30:00,64.43,64.51,64.39,64.5,14900.0,40.5515,40.6018,40.5263,40.5955,14900.0
2005-04-19 15:40:00,64.47,64.53,64.46,64.53,20600.0,40.5767,40.6144,40.5704,40.6144,20600.0
2005-04-19 15:50:00,64.5,64.51,64.43,64.51,13900.0,40.5955,40.6018,40.5515,40.6018,13900.0
2005-04-19 16:00:00,64.57,64.58,64.38,64.38,85200.0,40.6396,40.6459,40.52,40.52,85200.0
2005-04-19 16:10:00,64.38,64.38,64.38,64.38,0.0,40.52,40.52,40.52,40.52,0.0
2005-04-20 09:30:00,64.44,64.49,64.3,64.31,17400.0,40.5578,40.5893,40.4697,40.476,17400.0
2005-04-20 09:40:00,64.32,64.32,64.11,64.16,25600.0,40.4823,40.4823,40.3501,40.3816,25600.0
2005-04-20 09:50:00,64.16,64.26,64.07,64.07,9400.0,40.3816,40.4445,40.3249,40.3249,9400.0
2005-04-20 10:00:00,64.13,64.21,64.07,64.21,5000.0,40.3627,40.413,40.3249,40.413,5000.0
2005-04-20 10:10:00,64.26,64.32,64.22,64.3,15900.0,40.4445,40.4823,40.4193,40.4697,15900.0
2005-04-20 10:20:00,64.33,64.37,64.28,64.37,4200.0,40.4886,40.5137,40.4571,40.5137,4200.0
2005-04-20 10:30:00,64.33,64.4,64.26,64.4,14400.0,40.4886,40.5326,40.4445,40.5326,14400.0
2005-04-20 10:40:00,64.39,64.39,64.24,64.24,8700.0,40.5263,40.5263,40.4319,40.4319,8700.0
2005-04-20 10:50:00,64.24,64.36,64.22,64.36,15400.0,40.4319,40.5074,40.4193,40.5074,15400.0
2005-04-20 11:00:00,64.43,64.58,64.42,64.53,13600.0,40.5515,40.6459,40.5452,40.6144,13600.0
2005-04-20 11:10:00,64.45,64.51,64.43,64.49,16700.0,40.5641,40.6018,40.5515,40.5893,16700.0
2005-04-20 11:20:00,64.45,64.45,64.35,64.41,3900.0,40.5641,40.5641,40.5011,40.5389,3900.0
2005-04-20 11:30:00,64.38,64.42,64.27,64.42,9500.0,40.52,40.5452,40.4508,40.5452,9500.0
2005-04-20 11:40:00,64.29,64.4,64.29,64.4,1000.0,40.4634,40.5326,40.4634,40.5326,1000.0
2005-04-20 11:50:00,64.43,64.43,64.36,64.42,10700.0,40.5515,40.5515,40.5074,40.5452,10700.0
2005-04-20 12:00:00,64.42,64.42,64.29,64.31,27800.0,40.5452,40.5452,40.4634,40.476,27800.0
2005-04-20 12:10:00,64.32,64.32,64.27,64.3,6600.0,40.4823,40.4823,40.4508,40.4697,6600.0
2005-04-20 12:20:00,64.29,64.35,64.29,64.32,11000.0,40.4634,40.5011,40.4634,40.4823,11000.0
2005-04-20 12:30:00,64.28,64.28,64.19,64.19,6000.0,40.4571,40.4571,40.4004,40.4004,6000.0
2005-04-20 12:40:00,64.2,64.2,64.16,64.16,5100.0,40.4067,40.4067,40.3816,40.3816,5100.0
2005-04-20 12:50:00,64.18,64.18,63.94,63.94,19100.0,40.3941,40.3941,40.2431,40.2431,19100.0
2005-04-20 13:00:00,63.96,64.06,63.95,64.05,5700.0,40.2557,40.3186,40.2494,40.3123,5700.0
2005-04-20 13:10:00,64.07,64.07,64.0,64.0,1700.0,40.3249,40.3249,40.2809,40.2809,1700.0
2005-04-20 13:20:00,64.07,64.1,64.01,64.01,23400.0,40.3249,40.3438,40.2871,40.2871,23400.0
2005-04-20 13:30:00,64.0,64.01,63.9,63.96,4400.0,40.2809,40.2871,40.2179,40.2557,4400.0
2005-04-20 13:40:00,63.97,64.05,63.97,64.05,13400.0,40.262,40.3123,40.262,40.3123,13400.0
2005-04-20 13:50:00,64.01,64.05,64.01,64.04,3100.0,40.2871,40.3123,40.2871,40.306,3100.0
2005-04-20 14:00:00,63.98,64.0,63.85,63.87,3900.0,40.2683,40.2809,40.1864,40.199,3900.0
2005-04-20 14:10:00,63.86,63.9,63.83,63.83,6400.0,40.1927,40.2179,40.1739,40.1739,6400.0
2005-04-20 14:20:00,63.84,63.9,63.77,63.77,5800.0,40.1802,40.2179,40.1361,40.1361,5800.0
2005-04-20 14:30:00,63.73,63.83,63.73,63.83,3100.0,40.1109,40.1739,40.1109,40.1739,3100.0
2005-04-20 14:40:00,63.8,63.88,63.8,63.81,3900.0,40.155,40.2053,40.155,40.1613,3900.0
2005-04-20 14:50:00,63.81,63.86,63.8,63.84,1600.0,40.1613,40.1927,40.155,40.1802,1600.0
2005-04-20 15:00:00,63.89,63.9,63.83,63.83,6400.0,40.2116,40.2179,40.1739,40.1739,6400.0
2005-04-20 15:10:00,63.79,63.79,63.58,63.58,4300.0,40.1487,40.1487,40.0165,40.0165,4300.0
2005-04-20 15:20:00,63.5,63.7,63.48,63.67,11700.0,39.9662,40.092,39.9536,40.0732,11700.0
2005-04-20 15:30:00,63.68,63.7,63.55,63.64,3800.0,40.0795,40.092,39.9976,40.0543,3800.0
2005-04-20 15:40:00,63.59,63.59,63.44,63.52,11700.0,40.0228,40.0228,39.9284,39.9787,11700.0
2005-04-20 15:50:00,63.58,63.62,63.53,63.62,12000.0,40.0165,40.0417,39.985,40.0417,12000.0
2005-04-20 16:00:00,63.61,63.61,63.45,63.45,1100.0,40.0354,40.0354,39.9347,39.9347,1100.0
2005-04-20 16:10:00,63.52,63.59,63.52,63.59,22000.0,39.9787,40.0228,39.9787,40.0228,22000.0
2005-04-21 09:30:00,64.15,64.15,64.1,64.1,24300.0,40.3753,40.3753,40.3438,40.3438,24300.0
2005-04-21 09:40:00,64.13,64.15,64.02,64.08,36100.0,40.3627,40.3753,40.2934,40.3312,36100.0
2005-04-21 09:50:00,64.01,64.13,64.0,64.13,13700.0,40.2871,40.3627,40.2809,40.3627,13700.0
2005-04-21 10:00:00,64.15,64.15,64.0,64.0,24800.0,40.3753,40.3753,40.2809,40.2809,24800.0
2005-04-21 10:10:00,64.03,64.03,63.93,63.93,7900.0,40.2997,40.2997,40.2368,40.2368,7900.0
2005-04-21 10:20:00,63.97,63.98,63.9,63.9,1300.0,40.262,40.2683,40.2179,40.2179,1300.0
2005-04-21 10:30:00,63.92,63.97,63.91,63.97,3400.0,40.2305,40.262,40.2242,40.262,3400.0
2005-04-21 10:40:00,63.88,63.88,63.8,63.8,2300.0,40.2053,40.2053,40.155,40.155,2300.0
2005-04-21 10:50:00,63.85,63.92,63.83,63.89,4800.0,40.1864,40.2305,40.1739,40.2116,4800.0
2005-04-21 11:00:00,63.91,63.91,63.81,63.81,2600.0,40.2242,40.2242,40.1613,40.1613,2600.0
2005-04-21 11:10:00,63.83,63.84,63.72,63.75,8300.0,40.1739,40.1802,40.1046,40.1235,8300.0
2005-04-21 11:20:00,63.72,63.83,63.72,63.83,4900.0,40.1046,40.1739,40.1046,40.1739,4900.0
2005-04-21 11:30:00,63.82,63.88,63.78,63.88,2200.0,40.1676,40.2053,40.1424,40.2053,2200.0
2005-04-21 11:40:00,63.88,63.99,63.88,63.99,1900.0,40.2053,40.2746,40.2053,40.2746,1900.0
2005-04-21 11:50:00,64.0,64.01,63.94,63.97,3400.0,40.2809,40.2871,40.2431,40.262,3400.0
2005-04-21 12:00:00,64.0,64.15,64.0,64.07,2100.0,40.2809,40.3753,40.2809,40.3249,2100.0
2005-04-21 12:10:00,64.16,64.21,64.16,64.18,3500.0,40.3816,40.413,40.3816,40.3941,3500.0
2005-04-21 12:20:00,64.22,64.23,64.21,64.23,25900.0,40.4193,40.4256,40.413,40.4256,25900.0
2005-04-21 12:30:00,64.23,64.23,64.13,64.14,2000.0,40.4256,40.4256,40.3627,40.369,2000.0
2005-04-21 12:40:00,64.14,64.14,64.11,64.14,6200.0,40.369,40.369,40.3501,40.369,6200.0
2005-04-21 12:50:00,64.18,64.18,64.13,64.18,3900.0,40.3941,40.3941,40.3627,40.3941,3900.0
2005-04-21 13:00:00,64.12,64.15,64.1,64.15,2400.0,40.3564,40.3753,40.3438,40.3753,2400.0
2005-04-21 13:10:00,64.14,64.2,64.14,64.17,2500.0,40.369,40.4067,40.369,40.3879,2500.0
2005-04-21 13:20:00,64.21,64.24,64.19,64.23,22400.0,40.413,40.4319,40.4004,40.4256,22400.0
2005-04-21 13:30:00,64.24,64.29,64.24,64.26,2600.0,40.4319,40.4634,40.4319,40.4445,2600.0
2005-04-21 13:40:00,64.32,64.4,64.32,64.4,5900.0,40.4823,40.5326,40.4823,40.5326,5900.0
2005-04-21 13:50:00,64.35,64.38,64.32,64.36,5500.0,40.5011,40.52,40.4823,40.5074,5500.0
2005-04-21 14:00:00,64.38,64.39,64.34,64.39,5100.0,40.52,40.5263,40.4948,40.5263,5100.0
2005-04-21 14:10:00,64.4,64.51,64.4,64.51,6200.0,40.5326,40.6018,40.5326,40.6018,6200.0
2005-04-21 14:20:00,64.5,64.57,64.48,64.57,38500.0,40.5955,40.6396,40.583,40.6396,38500.0
2005-04-21 14:30:00,64.47,64.54,64.43,64.48,4100.0,40.5767,40.6207,40.5515,40.583,4100.0
2005-04-21 14:40:00,64.44,64.52,64.4,64.48,25900.0,40.5578,40.6081,40.5326,40.583,25900.0
2005-04-21 14:50:00,64.49,64.51,64.49,64.51,2600.0,40.5893,40.6018,40.5893,40.6018,2600.0
2005-04-21 15:00:00,64.54,64.54,64.5,64.54,2500.0,40.6207,40.6207,40.5955,40.6207,2500.0
2005-04-21 15:10:00,64.56,64.57,64.52,64.52,70000.0,40.6333,40.6396,40.6081,40.6081,70000.0
2005-04-21 15:20:00,64.47,64.54,64.43,64.49,48700.0,40.5767,40.6207,40.5515,40.5893,48700.0
2005-04-21 15:30:00,64.55,64.65,64.54,64.64,44300.0,40.627,40.69,40.6207,40.6837,44300.0
2005-04-21 15:40:00,64.6,64.66,64.59,64.59,6300.0,40.6585,40.6963,40.6522,40.6522,6300.0
2005-04-21 15:50:00,64.61,64.61,64.53,64.6,19500.0,40.6648,40.6648,40.6144,40.6585,19500.0
2005-04-21 16:00:00,64.67,64.67,64.6,64.63,6000.0,40.7025,40.7025,40.6585,40.6774,6000.0
2005-04-21 16:10:00,64.62,64.62,64.62,64.62,3600.0,40.6711,40.6711,40.6711,40.6711,3600.0
2005-04-22 09:30:00,64.62,64.62,64.49,64.52,5500.0,40.6711,40.6711,40.5893,40.6081,5500.0
2005-04-22 09:40:00,64.52,64.53,64.44,64.49,9200.0,40.6081,40.6144,40.5578,40.5893,9200.0
2005-04-22 09:50:00,64.49,64.57,64.46,64.52,8000.0,40.5893,40.6396,40.5704,40.6081,8000.0
2005-04-22 10:00:00,64.56,64.6,64.56,64.6,2500.0,40.6333,40.6585,40.6333,40.6585,2500.0
2005-04-22 10:10:00,64.61,64.75,64.61,64.66,6700.0,40.6648,40.7529,40.6648,40.6963,6700.0
2005-04-22 10:20:00,64.68,64.68,64.56,64.63,15700.0,40.7088,40.7088,40.6333,40.6774,15700.0
2005-04-22 10:30:00,64.65,64.68,64.64,64.67,13100.0,40.69,40.7088,40.6837,40.7025,13100.0
2005-04-22 10:40:00,64.62,64.64,64.55,64.58,35100.0,40.6711,40.6837,40.627,40.6459,35100.0
2005-04-22 10:50:00,64.57,64.65,64.54,64.65,16500.0,40.6396,40.69,40.6207,40.69,16500.0
2005-04-22 11:00:00,64.66,64.68,64.64,64.66,2100.0,40.6963,40.7088,40.6837,40.6963,2100.0
2005-04-22 11:10:00,64.63,64.68,64.62,64.68,8100.0,40.6774,40.7088,40.6711,40.7088,8100.0
2005-04-22 11:20:00,64.72,64.74,64.69,64.69,46900.0,40.734,40.7466,40.7151,40.7151,46900.0
2005-04-22 11:30:00,64.7,64.7,64.66,64.66,49100.0,40.7214,40.7214,40.6963,40.6963,49100.0
2005-04-22 11:40:00,64.59,64.59,64.58,64.59,10200.0,40.6522,40.6522,40.6459,40.6522,10200.0
2005-04-22 11:50:00,64.64,64.71,64.62,64.65,9200.0,40.6837,40.7277,40.6711,40.69,9200.0
2005-04-22 12:00:00,64.64,64.64,64.54,64.55,3300.0,40.6837,40.6837,40.6207,40.627,3300.0
2005-04-22 12:10:00,64.55,64.62,64.55,64.62,1500.0,40.627,40.6711,40.627,40.6711,1500.0
2005-04-22 12:20:00,64.65,64.66,64.63,64.63,1300.0,40.69,40.6963,40.6774,40.6774,1300.0
2005-04-22 12:30:00,64.62,64.66,64.6,64.6,1100.0,40.6711,40.6963,40.6585,40.6585,1100.0
2005-04-22 12:40:00,64.67,64.76,64.67,64.76,8400.0,40.7025,40.7592,40.7025,40.7592,8400.0
2005-04-22 12:50:00,64.8,64.8,64.72,64.73,3000.0,40.7844,40.7844,40.734,40.7403,3000.0
2005-04-22 13:00:00,64.76,64.76,64.69,64.69,10900.0,40.7592,40.7592,40.7151,40.7151,10900.0
2005-04-22 13:10:00,64.71,64.71,64.66,64.66,500.0,40.7277,40.7277,40.6963,40.6963,500.0
2005-04-22 13:20:00,64.66,64.74,64.66,64.74,13300.0,40.6963,40.7466,40.6963,40.7466,13300.0
2005-04-22 13:30:00,64.73,64.76,64.69,64.76,7200.0,40.7403,40.7592,40.7151,40.7592,7200.0
2005-04-22 13:40:00,64.7,64.7,64.68,64.68,900.0,40.7214,40.7214,40.7088,40.7088,900.0
2005-04-22 13:50:00,64.71,64.78,64.71,64.77,5100.0,40.7277,40.7718,40.7277,40.7655,5100.0
2005-04-22 14:00:00,64.77,64.77,64.68,64.68,7900.0,40.7655,40.7655,40.7088,40.7088,7900.0
2005-04-22 14:10:00,64.7,64.7,64.61,64.62,9800.0,40.7214,40.7214,40.6648,40.6711,9800.0
2005-04-22 14:20:00,64.62,64.64,64.54,64.64,12600.0,40.6711,40.6837,40.6207,40.6837,12600.0
2005-04-22 14:30:00,64.59,64.64,64.52,64.52,14700.0,40.6522,40.6837,40.6081,40.6081,14700.0
2005-04-22 14:40:00,64.46,64.48,64.3,64.3,24200.0,40.5704,40.583,40.4697,40.4697,24200.0
2005-04-22 14:50:00,64.3,64.37,64.3,64.37,20800.0,40.4697,40.5137,40.4697,40.5137,20800.0
2005-04-22 15:00:00,64.36,64.42,64.33,64.36,9200.0,40.5074,40.5452,40.4886,40.5074,9200.0
2005-04-22 15:10:00,64.29,64.29,64.05,64.12,13700.0,40.4634,40.4634,40.3123,40.3564,13700.0
2005-04-22 15:20:00,64.12,64.22,63.9,63.91,14300.0,40.3564,40.4193,40.2179,40.2242,14300.0
2005-04-22 15:30:00,63.87,64.14,63.8,64.09,17600.0,40.199,40.369,40.155,40.3375,17600.0
2005-04-22 15:40:00,64.09,64.2,64.03,64.03,23100.0,40.3375,40.4067,40.2997,40.2997,23100.0
2005-04-22 15:50:00,64.07,64.47,64.03,64.35,31400.0,40.3249,40.5767,40.2997,40.5011,31400.0
2005-04-22 16:00:00,64.43,64.43,64.43,64.43,300.0,40.5515,40.5515,40.5515,40.5515,300.0
2005-04-22 16:10:00,64.41,64.41,64.41,64.41,7400.0,40.5389,40.5389,40.5389,40.5389,7400.0
2005-04-25 09:30:00,64.83,64.83,64.79,64.8,16700.0,40.8032,40.8032,40.7781,40.7844,16700.0
2005-04-25 09:40:00,64.76,64.77,64.74,64.77,9900.0,40.7592,40.7655,40.7466,40.7655,9900.0
2005-04-25 09:50:00,64.81,64.88,64.81,64.87,1200.0,40.7907,40.8347,40.7907,40.8284,1200.0
2005-04-25 10:00:00,64.88,64.88,64.85,64.87,2100.0,40.8347,40.8347,40.8158,40.8284,2100.0
2005-04-25 10:10:00,65.02,65.12,65.02,65.09,3700.0,40.9228,40.9858,40.9228,40.9669,3700.0
2005-04-25 10:20:00,65.09,65.11,65.01,65.05,8400.0,40.9669,40.9795,40.9165,40.9417,8400.0
2005-04-25 10:30:00,65.09,65.09,64.98,64.99,4200.0,40.9669,40.9669,40.8977,40.9039,4200.0
2005-04-25 10:40:00,65.07,65.09,65.01,65.01,1400.0,40.9543,40.9669,40.9165,40.9165,1400.0
2005-04-25 10:50:00,64.97,65.06,64.94,65.05,4300.0,40.8914,40.948,40.8725,40.9417,4300.0
2005-04-25 11:00:00,65.05,65.06,65.03,65.03,23600.0,40.9417,40.948,40.9291,40.9291,23600.0
2005-04-25 11:10:00,65.05,65.05,64.98,64.98,2700.0,40.9417,40.9417,40.8977,40.8977,2700.0
2005-04-25 11:20:00,65.02,65.03,65.01,65.01,1400.0,40.9228,40.9291,40.9165,40.9165,1400.0
2005-04-25 11:30:00,65.02,65.03,64.98,65.03,6400.0,40.9228,40.9291,40.8977,40.9291,6400.0
2005-04-25 11:40:00,65.05,65.06,65.05,65.06,800.0,40.9417,40.948,40.9417,40.948,800.0
2005-04-25 11:50:00,65.15,65.15,65.07,65.11,2000.0,41.0047,41.0047,40.9543,40.9795,2000.0
2005-04-25 12:00:00,65.11,65.14,65.06,65.12,4900.0,40.9795,40.9984,40.948,40.9858,4900.0
2005-04-25 12:10:00,65.08,65.09,65.04,65.04,2600.0,40.9606,40.9669,40.9354,40.9354,2600.0
2005-04-25 12:20:00,65.02,65.07,65.0,65.04,18700.0,40.9228,40.9543,40.9102,40.9354,18700.0
2005-04-25 12:30:00,65.06,65.06,65.04,65.04,1900.0,40.948,40.948,40.9354,40.9354,1900.0
2005-04-25 12:40:00,65.07,65.07,65.0,65.01,13400.0,40.9543,40.9543,40.9102,40.9165,13400.0
2005-04-25 12:50:00,65.01,65.05,65.01,65.04,3600.0,40.9165,40.9417,40.9165,40.9354,3600.0
2005-04-25 13:00:00,64.96,64.99,64.96,64.99,1000.0,40.8851,40.9039,40.8851,40.9039,1000.0
2005-04-25 13:10:00,64.99,65.03,64.99,65.02,4900.0,40.9039,40.9291,40.9039,40.9228,4900.0
2005-04-25 13:20:00,65.02,65.02,65.02,65.02,200.0,40.9228,40.9228,40.9228,40.9228,200.0
2005-04-25 13:30:00,65.04,65.11,65.04,65.11,5400.0,40.9354,40.9795,40.9354,40.9795,5400.0
2005-04-25 13:40:00,65.1,65.1,64.98,64.98,2300.0,40.9732,40.9732,40.8977,40.8977,2300.0
2005-04-25 13:50:00,64.94,64.98,64.94,64.94,26200.0,40.8725,40.8977,40.8725,40.8725,26200.0
2005-04-25 14:00:00,64.98,65.01,64.98,65.01,1000.0,40.8977,40.9165,40.8977,40.9165,1000.0
2005-04-25 14:10:00,65.07,65.07,65.06,65.06,1400.0,40.9543,40.9543,40.948,40.948,1400.0
2005-04-25 14:20:00,64.99,65.03,64.97,65.03,14800.0,40.9039,40.9291,40.8914,40.9291,14800.0
2005-04-25 14:30:00,65.05,65.07,65.01,65.07,8700.0,40.9417,40.9543,40.9165,40.9543,8700.0
2005-04-25 14:40:00,65.07,65.08,65.01,65.02,8500.0,40.9543,40.9606,40.9165,40.9228,8500.0
2005-04-25 14:50:00,64.98,65.01,64.97,65.0,10500.0,40.8977,40.9165,40.8914,40.9102,10500.0
2005-04-25 15:00:00,64.92,64.92,64.86,64.88,7000.0,40.8599,40.8599,40.8221,40.8347,7000.0
2005-04-25 15:10:00,64.87,64.87,64.83,64.83,2400.0,40.8284,40.8284,40.8032,40.8032,2400.0
2005-04-25 15:20:00,64.85,64.93,64.84,64.92,12000.0,40.8158,40.8662,40.8095,40.8599,12000.0
2005-04-25 15:30:00,64.87,65.0,64.87,64.95,25300.0,40.8284,40.9102,40.8284,40.8788,25300.0
2005-04-25 15:40:00,64.95,65.03,64.94,65.03,15100.0,40.8788,40.9291,40.8725,40.9291,15100.0
2005-04-25 15:50:00,65.04,65.09,65.01,65.09,7100.0,40.9354,40.9669,40.9165,40.9669,7100.0
2005-04-25 16:00:00,65.02,65.23,65.02,65.18,29500.0,40.9228,41.055,40.9228,41.0235,29500.0
2005-04-25 16:10:00,65.06,65.06,65.06,65.06,9300.0,40.948,40.948,40.948,40.948,9300.0
2005-04-26 09:30:00,65.0,65.0,64.87,64.95,10400.0,40.9102,40.9102,40.8284,40.8788,10400.0
2005-04-26 09:40:00,64.92,64.92,64.85,64.86,1200.0,40.8599,40.8599,40.8158,40.8221,1200.0
2005-04-26 09:50:00,64.8,64.91,64.8,64.85,3700.0,40.7844,40.8536,40.7844,40.8158,3700.0
2005-04-26 10:00:00,64.75,64.83,64.72,64.83,4300.0,40.7529,40.8032,40.734,40.8032,4300.0
2005-04-26 10:10:00,64.88,64.96,64.85,64.96,4800.0,40.8347,40.8851,40.8158,40.8851,4800.0
2005-04-26 10:20:00,64.9,64.95,64.89,64.95,3900.0,40.8473,40.8788,40.841,40.8788,3900.0
2005-04-26 10:30:00,64.9,64.98,64.9,64.98,11000.0,40.8473,40.8977,40.8473,40.8977,11000.0
2005-04-26 10:40:00,64.98,65.0,64.95,65.0,17200.0,40.8977,40.9102,40.8788,40.9102,17200.0
2005-04-26 10:50:00,65.05,65.17,65.05,65.15,2600.0,40.9417,41.0172,40.9417,41.0047,2600.0
2005-04-26 11:00:00,65.18,65.22,64.93,65.22,33500.0,41.0235,41.0487,40.8662,41.0487,33500.0
2005-04-26 11:10:00,65.21,65.24,65.15,65.18,3200.0,41.0424,41.0613,41.0047,41.0235,3200.0
2005-04-26 11:20:00,65.13,65.13,65.11,65.12,5800.0,40.9921,40.9921,40.9795,40.9858,5800.0
2005-04-26 11:30:00,65.1,65.13,65.09,65.12,6700.0,40.9732,40.9921,40.9669,40.9858,6700.0
2005-04-26 11:40:00,65.13,65.13,65.05,65.09,11100.0,40.9921,40.9921,40.9417,40.9669,11100.0
2005-04-26 11:50:00,65.09,65.09,65.02,65.09,9300.0,40.9669,40.9669,40.9228,40.9669,9300.0
2005-04-26 12:00:00,65.09,65.1,65.02,65.02,8500.0,40.9669,40.9732,40.9228,40.9228,8500.0
2005-04-26 12:10:00,65.02,65.08,65.02,65.06,3000.0,40.9228,40.9606,40.9228,40.948,3000.0
2005-04-26 12:20:00,65.06,65.1,65.06,65.1,4800.0,40.948,40.9732,40.948,40.9732,4800.0
2005-04-26 12:30:00,65.07,65.07,65.03,65.03,1900.0,40.9543,40.9543,40.9291,40.9291,1900.0
2005-04-26 12:40:00,65.02,65.04,64.95,65.04,3200.0,40.9228,40.9354,40.8788,40.9354,3200.0
2005-04-26 12:50:00,65.0,65.04,64.98,65.01,3700.0,40.9102,40.9354,40.8977,40.9165,3700.0
2005-04-26 13:00:00,65.01,65.01,64.88,64.95,5000.0,40.9165,40.9165,40.8347,40.8788,5000.0
2005-04-26 13:10:00,64.94,65.0,64.92,65.0,3000.0,40.8725,40.9102,40.8599,40.9102,3000.0
2005-04-26 13:20:00,64.92,64.92,64.8,64.89,5000.0,40.8599,40.8599,40.7844,40.841,5000.0
2005-04-26 13:30:00,64.78,64.93,64.78,64.93,27200.0,40.7718,40.8662,40.7718,40.8662,27200.0
2005-04-26 13:40:00,64.94,64.97,64.9,64.9,1200.0,40.8725,40.8914,40.8473,40.8473,1200.0
2005-04-26 13:50:00,64.9,65.0,64.9,65.0,1300.0,40.8473,40.9102,40.8473,40.9102,1300.0
2005-04-26 14:00:00,64.9,64.9,64.82,64.82,1300.0,40.8473,40.8473,40.797,40.797,1300.0
2005-04-26 14:10:00,64.83,64.89,64.78,64.82,1100.0,40.8032,40.841,40.7718,40.797,1100.0
2005-04-26 14:20:00,64.79,64.79,64.77,64.78,800.0,40.7781,40.7781,40.7655,40.7718,800.0
2005-04-26 14:30:00,64.75,64.82,64.7,64.78,4500.0,40.7529,40.797,40.7214,40.7718,4500.0
2005-04-26 14:40:00,64.8,64.85,64.75,64.75,3400.0,40.7844,40.8158,40.7529,40.7529,3400.0
2005-04-26 14:50:00,64.7,64.74,64.65,64.65,6000.0,40.7214,40.7466,40.69,40.69,6000.0
2005-04-26 15:00:00,64.68,64.75,64.68,64.75,2800.0,40.7088,40.7529,40.7088,40.7529,2800.0
2005-04-26 15:10:00,64.75,64.8,64.68,64.74,11900.0,40.7529,40.7844,40.7088,40.7466,11900.0
2005-04-26 15:20:00,64.83,64.83,64.77,64.81,1100.0,40.8032,40.8032,40.7655,40.7907,1100.0
2005-04-26 15:30:00,64.82,64.83,64.69,64.76,13900.0,40.797,40.8032,40.7151,40.7592,13900.0
2005-04-26 15:40:00,64.68,64.68,64.57,64.66,14000.0,40.7088,40.7088,40.6396,40.6963,14000.0
2005-04-26 15:50:00,64.63,64.63,64.47,64.48,42000.0,40.6774,40.6774,40.5767,40.583,42000.0
2005-04-26 16:00:00,64.48,64.48,64.43,64.43,1700.0,40.583,40.583,40.5515,40.5515,1700.0
2005-04-26 16:10:00,64.46,64.46,64.46,64.46,1000.0,40.5704,40.5704,40.5704,40.5704,1000.0
2005-04-27 09:30:00,64.23,64.41,64.23,64.25,14300.0,40.4256,40.5389,40.4256,40.4382,14300.0
2005-04-27 09:40:00,64.18,64.21,64.14,64.21,4100.0,40.3941,40.413,40.369,40.413,4100.0
2005-04-27 09:50:00,64.13,64.28,64.06,64.06,63600.0,40.3627,40.4571,40.3186,40.3186,63600.0
2005-04-27 10:00:00,64.08,64.18,64.03,64.11,7500.0,40.3312,40.3941,40.2997,40.3501,7500.0
2005-04-27 10:10:00,64.16,64.16,64.04,64.12,7700.0,40.3816,40.3816,40.306,40.3564,7700.0
2005-04-27 10:20:00,64.12,64.18,64.08,64.1,7100.0,40.3564,40.3941,40.3312,40.3438,7100.0
2005-04-27 10:30:00,64.18,64.32,64.17,64.22,47500.0,40.3941,40.4823,40.3879,40.4193,47500.0
2005-04-27 10:40:00,64.16,64.23,64.16,64.23,4700.0,40.3816,40.4256,40.3816,40.4256,4700.0
2005-04-27 10:50:00,64.23,64.24,64.19,64.24,36800.0,40.4256,40.4319,40.4004,40.4319,36800.0
2005-04-27 11:00:00,64.21,64.21,64.11,64.15,14000.0,40.413,40.413,40.3501,40.3753,14000.0
2005-04-27 11:10:00,64.15,64.21,64.14,64.21,1000.0,40.3753,40.413,40.369,40.413,1000.0
2005-04-27 11:20:00,64.21,64.48,64.21,64.48,7800.0,40.413,40.583,40.413,40.583,7800.0
2005-04-27 11:30:00,64.47,64.53,64.43,64.43,15000.0,40.5767,40.6144,40.5515,40.5515,15000.0
2005-04-27 11:40:00,64.49,64.49,64.36,64.42,9600.0,40.5893,40.5893,40.5074,40.5452,9600.0
2005-04-27 11:50:00,64.42,64.45,64.42,64.45,1600.0,40.5452,40.5641,40.5452,40.5641,1600.0
2005-04-27 12:00:00,64.52,64.72,64.52,64.69,8200.0,40.6081,40.734,40.6081,40.7151,8200.0
2005-04-27 12:10:00,64.69,64.69,64.67,64.69,2100.0,40.7151,40.7151,40.7025,40.7151,2100.0
2005-04-27 12:20:00,64.67,64.67,64.67,64.67,8800.0,40.7025,40.7025,40.7025,40.7025,8800.0
2005-04-27 12:30:00,64.67,64.67,64.59,64.59,1700.0,40.7025,40.7025,40.6522,40.6522,1700.0
2005-04-27 12:40:00,64.59,64.74,64.59,64.72,6700.0,40.6522,40.7466,40.6522,40.734,6700.0
2005-04-27 12:50:00,64.66,64.7,64.66,64.7,1100.0,40.6963,40.7214,40.6963,40.7214,1100.0
2005-04-27 13:00:00,64.7,64.73,64.7,64.73,300.0,40.7214,40.7403,40.7214,40.7403,300.0
2005-04-27 13:10:00,64.94,64.97,64.89,64.96,2200.0,40.8725,40.8914,40.841,40.8851,2200.0
2005-04-27 13:20:00,64.9,64.9,64.9,64.9,300.0,40.8473,40.8473,40.8473,40.8473,300.0
2005-04-27 13:30:00,64.89,64.94,64.84,64.84,5700.0,40.841,40.8725,40.8095,40.8095,5700.0
2005-04-27 13:40:00,64.91,64.91,64.77,64.77,11500.0,40.8536,40.8536,40.7655,40.7655,11500.0
2005-04-27 13:50:00,64.86,64.88,64.84,64.88,2700.0,40.8221,40.8347,40.8095,40.8347,2700.0
2005-04-27 14:00:00,64.81,64.89,64.8,64.85,11000.0,40.7907,40.841,40.7844,40.8158,11000.0
2005-04-27 14:10:00,64.85,64.85,64.7,64.74,11300.0,40.8158,40.8158,40.7214,40.7466,11300.0
2005-04-27 14:20:00,64.78,64.85,64.75,64.84,13800.0,40.7718,40.8158,40.7529,40.8095,13800.0
2005-04-27 14:30:00,64.8,64.81,64.77,64.77,63400.0,40.7844,40.7907,40.7655,40.7655,63400.0
2005-04-27 14:40:00,64.76,64.76,64.67,64.68,4100.0,40.7592,40.7592,40.7025,40.7088,4100.0
2005-04-27 14:50:00,64.69,64.79,64.69,64.75,1700.0,40.7151,40.7781,40.7151,40.7529,1700.0
2005-04-27 15:00:00,64.82,64.86,64.76,64.76,39300.0,40.797,40.8221,40.7592,40.7592,39300.0
2005-04-27 15:10:00,64.76,64.8,64.72,64.77,4500.0,40.7592,40.7844,40.734,40.7655,4500.0
2005-04-27 15:20:00,64.73,64.73,64.68,64.69,1600.0,40.7403,40.7403,40.7088,40.7151,1600.0
2005-04-27 15:30:00,64.67,64.68,64.61,64.61,3400.0,40.7025,40.7088,40.6648,40.6648,3400.0
2005-04-27 15:40:00,64.64,64.7,64.63,64.69,3400.0,40.6837,40.7214,40.6774,40.7151,3400.0
2005-04-27 15:50:00,64.69,64.72,64.69,64.72,8000.0,40.7151,40.734,40.7151,40.734,8000.0
2005-04-27 16:00:00,64.75,64.75,64.68,64.68,6100.0,40.7529,40.7529,40.7088,40.7088,6100.0
2005-04-27 16:10:00,64.75,64.75,64.75,64.75,100.0,40.7529,40.7529,40.7529,40.7529,100.0
2005-04-28 09:30:00,64.55,64.55,64.48,64.48,29600.0,40.627,40.627,40.583,40.583,29600.0
2005-04-28 09:40:00,64.45,64.48,64.2,64.2,9400.0,40.5641,40.583,40.4067,40.4067,9400.0
2005-04-28 09:50:00,64.27,64.29,64.19,64.24,12600.0,40.4508,40.4634,40.4004,40.4319,12600.0
2005-04-28 10:00:00,64.22,64.38,64.22,64.31,7500.0,40.4193,40.52,40.4193,40.476,7500.0
2005-04-28 10:10:00,64.32,64.44,64.32,64.33,18500.0,40.4823,40.5578,40.4823,40.4886,18500.0
2005-04-28 10:20:00,64.41,64.53,64.41,64.52,16500.0,40.5389,40.6144,40.5389,40.6081,16500.0
2005-04-28 10:30:00,64.57,64.57,64.54,64.54,1500.0,40.6396,40.6396,40.6207,40.6207,1500.0
2005-04-28 10:40:00,64.51,64.51,64.49,64.49,400.0,40.6018,40.6018,40.5893,40.5893,400.0
2005-04-28 10:50:00,64.39,64.44,64.39,64.44,5700.0,40.5263,40.5578,40.5263,40.5578,5700.0
2005-04-28 11:00:00,64.44,64.46,64.4,64.46,26700.0,40.5578,40.5704,40.5326,40.5704,26700.0
2005-04-28 11:10:00,64.44,64.49,64.41,64.49,3800.0,40.5578,40.5893,40.5389,40.5893,3800.0
2005-04-28 11:20:00,64.45,64.45,64.4,64.4,900.0,40.5641,40.5641,40.5326,40.5326,900.0
2005-04-28 11:30:00,64.37,64.37,64.25,64.28,2300.0,40.5137,40.5137,40.4382,40.4571,2300.0
2005-04-28 11:40:00,64.29,64.33,64.29,64.29,25600.0,40.4634,40.4886,40.4634,40.4634,25600.0
2005-04-28 11:50:00,64.32,64.37,64.32,64.34,6700.0,40.4823,40.5137,40.4823,40.4948,6700.0
2005-04-28 12:00:00,64.31,64.33,64.29,64.3,3800.0,40.476,40.4886,40.4634,40.4697,3800.0
2005-04-28 12:10:00,64.26,64.28,64.23,64.24,4600.0,40.4445,40.4571,40.4256,40.4319,4600.0
2005-04-28 12:20:00,64.27,64.31,64.23,64.31,6600.0,40.4508,40.476,40.4256,40.476,6600.0
2005-04-28 12:30:00,64.33,64.34,64.3,64.3,1100.0,40.4886,40.4948,40.4697,40.4697,1100.0
2005-04-28 12:40:00,64.27,64.35,64.27,64.31,12300.0,40.4508,40.5011,40.4508,40.476,12300.0
2005-04-28 12:50:00,64.29,64.3,64.27,64.28,5100.0,40.4634,40.4697,40.4508,40.4571,5100.0
2005-04-28 13:00:00,64.28,64.28,64.21,64.25,13200.0,40.4571,40.4571,40.413,40.4382,13200.0
2005-04-28 13:10:00,64.25,64.28,64.22,64.22,16300.0,40.4382,40.4571,40.4193,40.4193,16300.0
2005-04-28 13:20:00,64.24,64.27,64.24,64.27,5000.0,40.4319,40.4508,40.4319,40.4508,5000.0
2005-04-28 13:30:00,64.23,64.26,64.21,64.21,6200.0,40.4256,40.4445,40.413,40.413,6200.0
2005-04-28 13:40:00,64.24,64.28,64.23,64.25,8200.0,40.4319,40.4571,40.4256,40.4382,8200.0
2005-04-28 13:50:00,64.29,64.41,64.29,64.4,5900.0,40.4634,40.5389,40.4634,40.5326,5900.0
2005-04-28 14:00:00,64.41,64.41,64.21,64.21,10500.0,40.5389,40.5389,40.413,40.413,10500.0
2005-04-28 14:10:00,64.23,64.26,64.23,64.23,10500.0,40.4256,40.4445,40.4256,40.4256,10500.0
2005-04-28 14:20:00,64.17,64.17,64.05,64.05,5700.0,40.3879,40.3879,40.3123,40.3123,5700.0
2005-04-28 14:30:00,64.08,64.18,64.06,64.18,5700.0,40.3312,40.3941,40.3186,40.3941,5700.0
2005-04-28 14:40:00,64.12,64.12,64.04,64.07,6100.0,40.3564,40.3564,40.306,40.3249,6100.0
2005-04-28 14:50:00,64.05,64.15,64.0,64.15,14800.0,40.3123,40.3753,40.2809,40.3753,14800.0
2005-04-28 15:00:00,64.12,64.12,64.04,64.09,14200.0,40.3564,40.3564,40.306,40.3375,14200.0
2005-04-28 15:10:00,64.09,64.09,64.03,64.08,8500.0,40.3375,40.3375,40.2997,40.3312,8500.0
2005-04-28 15:20:00,64.1,64.15,64.1,64.12,4800.0,40.3438,40.3753,40.3438,40.3564,4800.0
2005-04-28 15:30:00,64.09,64.09,63.98,64.0,7100.0,40.3375,40.3375,40.2683,40.2809,7100.0
2005-04-28 15:40:00,63.98,64.06,63.96,63.96,7600.0,40.2683,40.3186,40.2557,40.2557,7600.0
2005-04-28 15:50:00,63.99,64.04,63.86,63.86,33400.0,40.2746,40.306,40.1927,40.1927,33400.0
2005-04-28 16:00:00,63.85,63.85,63.85,63.85,200.0,40.1864,40.1864,40.1864,40.1864,200.0
2005-04-28 16:10:00,63.9,63.9,63.9,63.9,3100.0,40.2179,40.2179,40.2179,40.2179,3100.0
2005-04-29 09:30:00,64.33,64.35,64.25,64.25,36300.0,40.4886,40.5011,40.4382,40.4382,36300.0
2005-04-29 09:40:00,64.25,64.32,64.16,64.22,16600.0,40.4382,40.4823,40.3816,40.4193,16600.0
2005-04-29 09:50:00,64.16,64.24,64.11,64.19,2600.0,40.3816,40.4319,40.3501,40.4004,2600.0
2005-04-29 10:00:00,64.24,64.25,64.08,64.15,4400.0,40.4319,40.4382,40.3312,40.3753,4400.0
2005-04-29 10:10:00,63.98,64.15,63.98,64.15,10900.0,40.2683,40.3753,40.2683,40.3753,10900.0
2005-04-29 10:20:00,64.15,64.15,63.95,63.99,5000.0,40.3753,40.3753,40.2494,40.2746,5000.0
2005-04-29 10:30:00,64.0,64.0,63.89,63.89,900.0,40.2809,40.2809,40.2116,40.2116,900.0
2005-04-29 10:40:00,63.9,63.9,63.75,63.75,8900.0,40.2179,40.2179,40.1235,40.1235,8900.0
2005-04-29 10:50:00,63.76,63.99,63.76,63.99,2000.0,40.1298,40.2746,40.1298,40.2746,2000.0
2005-04-29 11:00:00,63.98,64.2,63.97,64.18,5800.0,40.2683,40.4067,40.262,40.3941,5800.0
2005-04-29 11:10:00,64.17,64.18,64.15,64.16,9200.0,40.3879,40.3941,40.3753,40.3816,9200.0
2005-04-29 11:20:00,64.16,64.16,64.05,64.11,16000.0,40.3816,40.3816,40.3123,40.3501,16000.0
2005-04-29 11:30:00,64.0,64.04,64.0,64.01,4900.0,40.2809,40.306,40.2809,40.2871,4900.0
2005-04-29 11:40:00,63.98,63.99,63.88,63.98,6900.0,40.2683,40.2746,40.2053,40.2683,6900.0
2005-04-29 11:50:00,63.99,64.05,63.95,64.05,2400.0,40.2746,40.3123,40.2494,40.3123,2400.0
2005-04-29 12:00:00,64.02,64.06,64.0,64.0,5000.0,40.2934,40.3186,40.2809,40.2809,5000.0
2005-04-29 12:10:00,63.9,63.93,63.9,63.91,1500.0,40.2179,40.2368,40.2179,40.2242,1500.0
2005-04-29 12:20:00,63.94,63.95,63.94,63.95,400.0,40.2431,40.2494,40.2431,40.2494,400.0
2005-04-29 12:30:00,64.02,64.06,63.99,64.06,3900.0,40.2934,40.3186,40.2746,40.3186,3900.0
2005-04-29 12:40:00,64.13,64.14,64.09,64.09,1100.0,40.3627,40.369,40.3375,40.3375,1100.0
2005-04-29 12:50:00,64.19,64.19,64.19,64.19,800.0,40.4004,40.4004,40.4004,40.4004,800.0
2005-04-29 13:00:00,64.16,64.24,64.15,64.24,2600.0,40.3816,40.4319,40.3753,40.4319,2600.0
2005-04-29 13:10:00,64.31,64.31,64.28,64.28,1700.0,40.476,40.476,40.4571,40.4571,1700.0
2005-04-29 13:20:00,64.33,64.36,64.25,64.25,6800.0,40.4886,40.5074,40.4382,40.4382,6800.0
2005-04-29 13:30:00,64.2,64.27,64.16,64.16,4500.0,40.4067,40.4508,40.3816,40.3816,4500.0
2005-04-29 13:40:00,64.14,64.18,64.1,64.18,4900.0,40.369,40.3941,40.3438,40.3941,4900.0
2005-04-29 13:50:00,64.17,64.18,64.15,64.18,1800.0,40.3879,40.3941,40.3753,40.3941,1800.0
2005-04-29 14:00:00,64.29,64.29,64.22,64.25,9200.0,40.4634,40.4634,40.4193,40.4382,9200.0
2005-04-29 14:10:00,64.21,64.22,64.2,64.21,3500.0,40.413,40.4193,40.4067,40.413,3500.0
2005-04-29 14:20:00,64.16,64.29,64.16,64.22,20600.0,40.3816,40.4634,40.3816,40.4193,20600.0
2005-04-29 14:30:00,64.3,64.5,64.29,64.46,26500.0,40.4697,40.5955,40.4634,40.5704,26500.0
2005-04-29 14:40:00,64.46,64.57,64.42,64.57,6500.0,40.5704,40.6396,40.5452,40.6396,6500.0
2005-04-29 14:50:00,64.58,64.58,64.52,64.53,26100.0,40.6459,40.6459,40.6081,40.6144,26100.0
2005-04-29 15:00:00,64.49,64.49,64.4,64.45,22400.0,40.5893,40.5893,40.5326,40.5641,22400.0
2005-04-29 15:10:00,64.44,64.56,64.37,64.54,13300.0,40.5578,40.6333,40.5137,40.6207,13300.0
2005-04-29 15:20:00,64.43,64.56,64.42,64.56,11400.0,40.5515,40.6333,40.5452,40.6333,11400.0
2005-04-29 15:30:00,64.56,64.56,64.49,64.52,11700.0,40.6333,40.6333,40.5893,40.6081,11700.0
2005-04-29 15:40:00,64.47,64.72,64.47,64.72,65000.0,40.5767,40.734,40.5767,40.734,65000.0
2005-04-29 15:50:00,64.73,64.73,64.62,64.69,17300.0,40.7403,40.7403,40.6711,40.7151,17300.0
2005-04-29 16:00:00,64.73,64.82,64.71,64.71,48800.0,40.7403,40.797,40.7277,40.7277,48800.0
2005-04-29 16:10:00,64.71,64.71,64.71,64.71,0.0,40.7277,40.7277,40.7277,40.7277,0.0
2005-05-02 09:30:00,64.9,64.92,64.86,64.86,70700.0,40.8473,40.8599,40.8221,40.8221,70700.0
2005-05-02 09:40:00,64.85,64.94,64.82,64.94,10800.0,40.8158,40.8725,40.797,40.8725,10800.0
2005-05-02 09:50:00,64.94,64.97,64.9,64.97,12800.0,40.8725,40.8914,40.8473,40.8914,12800.0
2005-05-02 10:00:00,64.95,64.98,64.91,64.98,13900.0,40.8788,40.8977,40.8536,40.8977,13900.0
2005-05-02 10:10:00,65.01,65.01,64.96,64.96,2600.0,40.9165,40.9165,40.8851,40.8851,2600.0
2005-05-02 10:20:00,64.97,64.99,64.94,64.94,5100.0,40.8914,40.9039,40.8725,40.8725,5100.0
2005-05-02 10:30:00,64.94,64.94,64.9,64.92,6000.0,40.8725,40.8725,40.8473,40.8599,6000.0
2005-05-02 10:40:00,64.91,64.97,64.89,64.97,12400.0,40.8536,40.8914,40.841,40.8914,12400.0
2005-05-02 10:50:00,64.96,64.96,64.9,64.9,1100.0,40.8851,40.8851,40.8473,40.8473,1100.0
2005-05-02 11:00:00,64.91,64.91,64.89,64.9,3700.0,40.8536,40.8536,40.841,40.8473,3700.0
2005-05-02 11:10:00,64.88,64.92,64.88,64.89,6200.0,40.8347,40.8599,40.8347,40.841,6200.0
2005-05-02 11:20:00,64.83,64.87,64.83,64.85,27900.0,40.8032,40.8284,40.8032,40.8158,27900.0
2005-05-02 11:30:00,64.86,64.86,64.78,64.82,27900.0,40.8221,40.8221,40.7718,40.797,27900.0
2005-05-02 11:40:00,64.81,64.81,64.78,64.8,1400.0,40.7907,40.7907,40.7718,40.7844,1400.0
2005-05-02 11:50:00,64.78,64.81,64.75,64.81,600.0,40.7718,40.7907,40.7529,40.7907,600.0
2005-05-02 12:00:00,64.78,64.78,64.78,64.78,600.0,40.7718,40.7718,40.7718,40.7718,600.0
2005-05-02 12:10:00,64.73,64.78,64.73,64.76,1900.0,40.7403,40.7718,40.7403,40.7592,1900.0
2005-05-02 12:20:00,64.8,64.82,64.8,64.82,1200.0,40.7844,40.797,40.7844,40.797,1200.0
2005-05-02 12:30:00,64.81,64.82,64.8,64.8,2200.0,40.7907,40.797,40.7844,40.7844,2200.0
2005-05-02 12:40:00,64.82,64.82,64.75,64.75,1600.0,40.797,40.797,40.7529,40.7529,1600.0
2005-05-02 12:50:00,64.78,64.81,64.78,64.8,10200.0,40.7718,40.7907,40.7718,40.7844,10200.0
2005-05-02 13:00:00,64.81,64.81,64.81,64.81,6800.0,40.7907,40.7907,40.7907,40.7907,6800.0
2005-05-02 13:10:00,64.8,64.8,64.71,64.72,2200.0,40.7844,40.7844,40.7277,40.734,2200.0
2005-05-02 13:20:00,64.72,64.75,64.68,64.72,19100.0,40.734,40.7529,40.7088,40.734,19100.0
2005-05-02 13:30:00,64.69,64.69,64.62,64.62,1100.0,40.7151,40.7151,40.6711,40.6711,1100.0
2005-05-02 13:40:00,64.62,64.72,64.62,64.68,3900.0,40.6711,40.734,40.6711,40.7088,3900.0
2005-05-02 13:50:00,64.7,64.72,64.69,64.69,4800.0,40.7214,40.734,40.7151,40.7151,4800.0
2005-05-02 14:00:00,64.69,64.69,64.52,64.59,8300.0,40.7151,40.7151,40.6081,40.6522,8300.0
2005-05-02 14:10:00,64.59,64.66,64.59,64.66,4900.0,40.6522,40.6963,40.6522,40.6963,4900.0
2005-05-02 14:20:00,64.65,64.7,64.62,64.66,6200.0,40.69,40.7214,40.6711,40.6963,6200.0
2005-05-02 14:30:00,64.66,64.81,64.61,64.8,4400.0,40.6963,40.7907,40.6648,40.7844,4400.0
2005-05-02 14:40:00,64.81,64.83,64.78,64.83,3600.0,40.7907,40.8032,40.7718,40.8032,3600.0
2005-05-02 14:50:00,64.81,64.81,64.76,64.76,2300.0,40.7907,40.7907,40.7592,40.7592,2300.0
2005-05-02 15:00:00,64.79,64.82,64.77,64.82,7200.0,40.7781,40.797,40.7655,40.797,7200.0
2005-05-02 15:10:00,64.81,64.84,64.81,64.81,12300.0,40.7907,40.8095,40.7907,40.7907,12300.0
2005-05-02 15:20:00,64.81,64.91,64.81,64.91,19700.0,40.7907,40.8536,40.7907,40.8536,19700.0
2005-05-02 15:30:00,64.93,64.96,64.9,64.9,900.0,40.8662,40.8851,40.8473,40.8473,900.0
2005-05-02 15:40:00,64.92,65.03,64.9,65.03,4500.0,40.8599,40.9291,40.8473,40.9291,4500.0
2005-05-02 15:50:00,65.03,65.04,64.97,65.04,7800.0,40.9291,40.9354,40.8914,40.9354,7800.0
2005-05-02 16:00:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-02 16:10:00,65.04,65.04,65.04,65.04,0.0,40.9354,40.9354,40.9354,40.9354,0.0
2005-05-03 09:30:00,65.06,65.08,64.85,64.96,37300.0,40.948,40.9606,40.8158,40.8851,37300.0
2005-05-03 09:40:00,64.86,64.95,64.86,64.88,40600.0,40.8221,40.8788,40.8221,40.8347,40600.0
2005-05-03 09:50:00,64.94,65.0,64.93,65.0,10400.0,40.8725,40.9102,40.8662,40.9102,10400.0
2005-05-03 10:00:00,65.0,65.06,64.95,64.95,16500.0,40.9102,40.948,40.8788,40.8788,16500.0
2005-05-03 10:10:00,64.95,65.01,64.95,64.99,5900.0,40.8788,40.9165,40.8788,40.9039,5900.0
2005-05-03 10:20:00,64.93,64.96,64.93,64.96,3100.0,40.8662,40.8851,40.8662,40.8851,3100.0
2005-05-03 10:30:00,64.95,64.98,64.92,64.96,9700.0,40.8788,40.8977,40.8599,40.8851,9700.0
2005-05-03 10:40:00,64.93,64.99,64.93,64.97,4800.0,40.8662,40.9039,40.8662,40.8914,4800.0
2005-05-03 10:50:00,64.94,64.94,64.93,64.94,700.0,40.8725,40.8725,40.8662,40.8725,700.0
2005-05-03 11:00:00,64.94,64.96,64.94,64.95,6400.0,40.8725,40.8851,40.8725,40.8788,6400.0
2005-05-03 11:10:00,64.96,64.96,64.96,64.96,5300.0,40.8851,40.8851,40.8851,40.8851,5300.0
2005-05-03 11:20:00,64.96,64.98,64.95,64.97,3100.0,40.8851,40.8977,40.8788,40.8914,3100.0
2005-05-03 11:30:00,64.97,64.98,64.97,64.97,8700.0,40.8914,40.8977,40.8914,40.8914,8700.0
2005-05-03 11:40:00,65.0,65.0,64.96,64.96,3800.0,40.9102,40.9102,40.8851,40.8851,3800.0
2005-05-03 11:50:00,64.95,64.95,64.92,64.93,3300.0,40.8788,40.8788,40.8599,40.8662,3300.0
2005-05-03 12:00:00,64.92,64.95,64.92,64.93,4000.0,40.8599,40.8788,40.8599,40.8662,4000.0
2005-05-03 12:10:00,64.94,64.94,64.92,64.92,5400.0,40.8725,40.8725,40.8599,40.8599,5400.0
2005-05-03 12:20:00,64.93,64.93,64.9,64.9,700.0,40.8662,40.8662,40.8473,40.8473,700.0
2005-05-03 12:30:00,64.94,64.94,64.93,64.93,1100.0,40.8725,40.8725,40.8662,40.8662,1100.0
2005-05-03 12:40:00,64.88,64.93,64.88,64.93,23600.0,40.8347,40.8662,40.8347,40.8662,23600.0
2005-05-03 12:50:00,64.92,64.92,64.9,64.92,2400.0,40.8599,40.8599,40.8473,40.8599,2400.0
2005-05-03 13:00:00,64.89,64.9,64.89,64.9,1000.0,40.841,40.8473,40.841,40.8473,1000.0
2005-05-03 13:10:00,64.93,64.95,64.9,64.91,16500.0,40.8662,40.8788,40.8473,40.8536,16500.0
2005-05-03 13:20:00,64.91,64.91,64.91,64.91,300.0,40.8536,40.8536,40.8536,40.8536,300.0
2005-05-03 13:30:00,64.88,64.91,64.88,64.91,1800.0,40.8347,40.8536,40.8347,40.8536,1800.0
2005-05-03 13:40:00,64.9,64.91,64.87,64.87,6200.0,40.8473,40.8536,40.8284,40.8284,6200.0
2005-05-03 13:50:00,64.9,64.97,64.88,64.97,2000.0,40.8473,40.8914,40.8347,40.8914,2000.0
2005-05-03 14:00:00,64.95,64.95,64.87,64.93,17400.0,40.8788,40.8788,40.8284,40.8662,17400.0
2005-05-03 14:10:00,64.93,65.0,64.79,64.79,9800.0,40.8662,40.9102,40.7781,40.7781,9800.0
2005-05-03 14:20:00,64.75,65.0,64.75,65.0,34900.0,40.7529,40.9102,40.7529,40.9102,34900.0
2005-05-03 14:30:00,64.88,65.21,64.85,65.16,12400.0,40.8347,41.0424,40.8158,41.0109,12400.0
2005-05-03 14:40:00,65.13,65.23,65.1,65.12,21800.0,40.9921,41.055,40.9732,40.9858,21800.0
2005-05-03 14:50:00,65.09,65.21,65.04,65.06,5600.0,40.9669,41.0424,40.9354,40.948,5600.0
2005-05-03 15:00:00,65.04,65.04,64.63,64.69,5400.0,40.9354,40.9354,40.6774,40.7151,5400.0
2005-05-03 15:10:00,64.69,64.73,64.67,64.69,27500.0,40.7151,40.7403,40.7025,40.7151,27500.0
2005-05-03 15:20:00,64.73,64.82,64.72,64.81,18800.0,40.7403,40.797,40.734,40.7907,18800.0
2005-05-03 15:30:00,64.81,64.81,64.71,64.73,12200.0,40.7907,40.7907,40.7277,40.7403,12200.0
2005-05-03 15:40:00,64.74,64.76,64.66,64.7,41100.0,40.7466,40.7592,40.6963,40.7214,41100.0
2005-05-03 15:50:00,64.7,64.91,64.61,64.91,10200.0,40.7214,40.8536,40.6648,40.8536,10200.0
2005-05-03 16:00:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-03 16:10:00,64.91,64.91,64.91,64.91,0.0,40.8536,40.8536,40.8536,40.8536,0.0
2005-05-04 09:30:00,65.26,65.26,64.96,65.11,33500.0,41.0739,41.0739,40.8851,40.9795,33500.0
2005-05-04 09:40:00,65.11,65.15,65.03,65.03,9300.0,40.9795,41.0047,40.9291,40.9291,9300.0
2005-05-04 09:50:00,65.0,65.02,64.92,65.02,2000.0,40.9102,40.9228,40.8599,40.9228,2000.0
2005-05-04 10:00:00,64.9,65.12,64.9,65.03,36100.0,40.8473,40.9858,40.8473,40.9291,36100.0
2005-05-04 10:10:00,65.09,65.15,65.05,65.15,5100.0,40.9669,41.0047,40.9417,41.0047,5100.0
2005-05-04 10:20:00,65.16,65.23,65.16,65.23,3200.0,41.0109,41.055,41.0109,41.055,3200.0
2005-05-04 10:30:00,65.25,65.39,65.25,65.37,55100.0,41.0676,41.1557,41.0676,41.1431,55100.0
2005-05-04 10:40:00,65.35,65.37,65.29,65.32,9100.0,41.1305,41.1431,41.0928,41.1116,9100.0
2005-05-04 10:50:00,65.31,65.39,65.3,65.35,74200.0,41.1054,41.1557,41.0991,41.1305,74200.0
2005-05-04 11:00:00,65.35,65.37,65.35,65.36,10300.0,41.1305,41.1431,41.1305,41.1368,10300.0
2005-05-04 11:10:00,65.37,65.37,65.32,65.35,7600.0,41.1431,41.1431,41.1116,41.1305,7600.0
2005-05-04 11:20:00,65.33,65.4,65.29,65.4,8900.0,41.1179,41.162,41.0928,41.162,8900.0
2005-05-04 11:30:00,65.32,65.37,65.3,65.35,6500.0,41.1116,41.1431,41.0991,41.1305,6500.0
2005-05-04 11:40:00,65.35,65.44,65.35,65.41,2100.0,41.1305,41.1872,41.1305,41.1683,2100.0
2005-05-04 11:50:00,65.4,65.4,65.33,65.34,1300.0,41.162,41.162,41.1179,41.1242,1300.0
2005-05-04 12:00:00,65.27,65.27,65.27,65.27,900.0,41.0802,41.0802,41.0802,41.0802,900.0
2005-05-04 12:10:00,65.29,65.33,65.29,65.33,1100.0,41.0928,41.1179,41.0928,41.1179,1100.0
2005-05-04 12:20:00,65.34,65.34,65.24,65.32,3400.0,41.1242,41.1242,41.0613,41.1116,3400.0
2005-05-04 12:30:00,65.29,65.35,65.29,65.35,500.0,41.0928,41.1305,41.0928,41.1305,500.0
2005-05-04 12:40:00,65.36,65.36,65.31,65.32,1600.0,41.1368,41.1368,41.1054,41.1116,1600.0
2005-05-04 12:50:00,65.37,65.4,65.34,65.4,1500.0,41.1431,41.162,41.1242,41.162,1500.0
2005-05-04 13:00:00,65.4,65.4,65.39,65.39,45300.0,41.162,41.162,41.1557,41.1557,45300.0
2005-05-04 13:10:00,65.43,65.43,65.41,65.41,5700.0,41.1809,41.1809,41.1683,41.1683,5700.0
2005-05-04 13:20:00,65.38,65.42,65.36,65.42,6400.0,41.1494,41.1746,41.1368,41.1746,6400.0
2005-05-04 13:30:00,65.42,65.42,65.33,65.35,27800.0,41.1746,41.1746,41.1179,41.1305,27800.0
2005-05-04 13:40:00,65.38,65.4,65.38,65.4,2600.0,41.1494,41.162,41.1494,41.162,2600.0
2005-05-04 13:50:00,65.41,65.62,65.41,65.55,15300.0,41.1683,41.3005,41.1683,41.2564,15300.0
2005-05-04 14:00:00,65.55,65.57,65.55,65.57,11500.0,41.2564,41.269,41.2564,41.269,11500.0
2005-05-04 14:10:00,65.56,65.59,65.56,65.57,5300.0,41.2627,41.2816,41.2627,41.269,5300.0
2005-05-04 14:20:00,65.57,65.6,65.54,65.55,16300.0,41.269,41.2879,41.2501,41.2564,16300.0
2005-05-04 14:30:00,65.55,65.56,65.52,65.53,2300.0,41.2564,41.2627,41.2375,41.2438,2300.0
2005-05-04 14:40:00,65.58,65.63,65.57,65.59,4300.0,41.2753,41.3068,41.269,41.2816,4300.0
2005-05-04 14:50:00,65.58,65.59,65.54,65.59,5600.0,41.2753,41.2816,41.2501,41.2816,5600.0
2005-05-04 15:00:00,65.63,65.63,65.57,65.58,2700.0,41.3068,41.3068,41.269,41.2753,2700.0
2005-05-04 15:10:00,65.62,65.67,65.58,65.66,5300.0,41.3005,41.3319,41.2753,41.3256,5300.0
2005-05-04 15:20:00,65.64,65.69,65.6,65.63,6300.0,41.3131,41.3445,41.2879,41.3068,6300.0
2005-05-04 15:30:00,65.7,65.72,65.67,65.67,86300.0,41.3508,41.3634,41.3319,41.3319,86300.0
2005-05-04 15:40:00,65.74,65.75,65.67,65.67,29500.0,41.376,41.3823,41.3319,41.3319,29500.0
2005-05-04 15:50:00,65.73,65.73,65.64,65.72,50900.0,41.3697,41.3697,41.3131,41.3634,50900.0
2005-05-04 16:00:00,65.67,65.67,65.67,65.67,200.0,41.3319,41.3319,41.3319,41.3319,200.0
2005-05-04 16:10:00,65.65,65.65,65.65,65.65,1900.0,41.3193,41.3193,41.3193,41.3193,1900.0
2005-05-05 09:30:00,65.65,65.69,65.65,65.66,11500.0,41.3193,41.3445,41.3193,41.3256,11500.0
2005-05-05 09:40:00,65.7,65.74,65.62,65.72,4300.0,41.3508,41.376,41.3005,41.3634,4300.0
2005-05-05 09:50:00,65.71,65.79,65.7,65.74,43700.0,41.3571,41.4075,41.3508,41.376,43700.0
2005-05-05 10:00:00,65.73,65.85,65.73,65.84,104900.0,41.3697,41.4452,41.3697,41.4389,104900.0
2005-05-05 10:10:00,65.84,65.84,65.74,65.79,33700.0,41.4389,41.4389,41.376,41.4075,33700.0
2005-05-05 10:20:00,65.76,65.78,65.73,65.73,12800.0,41.3886,41.4012,41.3697,41.3697,12800.0
2005-05-05 10:30:00,65.73,65.77,65.67,65.77,4700.0,41.3697,41.3949,41.3319,41.3949,4700.0
2005-05-05 10:40:00,65.77,65.82,65.77,65.81,5800.0,41.3949,41.4263,41.3949,41.42,5800.0
2005-05-05 10:50:00,65.8,65.83,65.77,65.82,13600.0,41.4138,41.4326,41.3949,41.4263,13600.0
2005-05-05 11:00:00,65.77,65.86,65.76,65.86,1800.0,41.3949,41.4515,41.3886,41.4515,1800.0
2005-05-05 11:10:00,65.86,65.86,65.81,65.81,1600.0,41.4515,41.4515,41.42,41.42,1600.0
2005-05-05 11:20:00,65.85,65.86,65.73,65.76,2300.0,41.4452,41.4515,41.3697,41.3886,2300.0
2005-05-05 11:30:00,65.76,65.8,65.76,65.79,7200.0,41.3886,41.4138,41.3886,41.4075,7200.0
2005-05-05 11:40:00,65.79,65.83,65.75,65.83,1200.0,41.4075,41.4326,41.3823,41.4326,1200.0
2005-05-05 11:50:00,65.82,65.85,65.78,65.85,17100.0,41.4263,41.4452,41.4012,41.4452,17100.0
2005-05-05 12:00:00,65.85,65.86,65.82,65.85,2200.0,41.4452,41.4515,41.4263,41.4452,2200.0
2005-05-05 12:10:00,65.8,65.83,65.8,65.83,10900.0,41.4138,41.4326,41.4138,41.4326,10900.0
2005-05-05 12:20:00,65.81,65.86,65.81,65.86,25400.0,41.42,41.4515,41.42,41.4515,25400.0
2005-05-05 12:30:00,65.85,65.85,65.75,65.75,4100.0,41.4452,41.4452,41.3823,41.3823,4100.0
2005-05-05 12:40:00,65.64,65.67,65.44,65.44,5600.0,41.3131,41.3319,41.1872,41.1872,5600.0
2005-05-05 12:50:00,65.42,65.5,65.25,65.25,7600.0,41.1746,41.2249,41.0676,41.0676,7600.0
2005-05-05 13:00:00,65.25,65.3,65.11,65.3,12800.0,41.0676,41.0991,40.9795,41.0991,12800.0
2005-05-05 13:10:00,65.26,65.29,65.25,65.25,6300.0,41.0739,41.0928,41.0676,41.0676,6300.0
2005-05-05 13:20:00,65.17,65.25,65.16,65.25,4500.0,41.0172,41.0676,41.0109,41.0676,4500.0
2005-05-05 13:30:00,65.35,65.45,65.35,65.45,6700.0,41.1305,41.1935,41.1305,41.1935,6700.0
2005-05-05 13:40:00,65.45,65.48,65.32,65.46,3700.0,41.1935,41.2123,41.1116,41.1998,3700.0
2005-05-05 13:50:00,65.43,65.44,65.33,65.36,7000.0,41.1809,41.1872,41.1179,41.1368,7000.0
2005-05-05 14:00:00,65.43,65.47,65.35,65.41,10600.0,41.1809,41.2061,41.1305,41.1683,10600.0
2005-05-05 14:10:00,65.42,65.45,65.39,65.45,2400.0,41.1746,41.1935,41.1557,41.1935,2400.0
2005-05-05 14:20:00,65.46,65.47,65.38,65.41,8700.0,41.1998,41.2061,41.1494,41.1683,8700.0
2005-05-05 14:30:00,65.33,65.37,65.33,65.37,2300.0,41.1179,41.1431,41.1179,41.1431,2300.0
2005-05-05 14:40:00,65.42,65.42,65.32,65.32,3500.0,41.1746,41.1746,41.1116,41.1116,3500.0
2005-05-05 14:50:00,65.34,65.34,65.25,65.3,6700.0,41.1242,41.1242,41.0676,41.0991,6700.0
2005-05-05 15:00:00,65.27,65.37,65.22,65.37,10800.0,41.0802,41.1431,41.0487,41.1431,10800.0
2005-05-05 15:10:00,65.39,65.49,65.34,65.46,6700.0,41.1557,41.2186,41.1242,41.1998,6700.0
2005-05-05 15:20:00,65.48,65.55,65.46,65.46,29200.0,41.2123,41.2564,41.1998,41.1998,29200.0
2005-05-05 15:30:00,65.4,65.63,65.4,65.6,28700.0,41.162,41.3068,41.162,41.2879,28700.0
2005-05-05 15:40:00,65.53,65.61,65.53,65.55,17100.0,41.2438,41.2942,41.2438,41.2564,17100.0
2005-05-05 15:50:00,65.6,65.6,65.51,65.58,62900.0,41.2879,41.2879,41.2312,41.2753,62900.0
2005-05-05 16:00:00,65.47,65.52,65.47,65.52,10300.0,41.2061,41.2375,41.2061,41.2375,10300.0
2005-05-05 16:10:00,65.52,65.52,65.52,65.52,0.0,41.2375,41.2375,41.2375,41.2375,0.0
2005-05-06 09:30:00,65.83,65.86,65.69,65.73,63300.0,41.4326,41.4515,41.3445,41.3697,63300.0
2005-05-06 09:40:00,65.74,65.79,65.72,65.76,21500.0,41.376,41.4075,41.3634,41.3886,21500.0
2005-05-06 09:50:00,65.71,65.71,65.58,65.58,4000.0,41.3571,41.3571,41.2753,41.2753,4000.0
2005-05-06 10:00:00,65.64,65.75,65.64,65.65,12600.0,41.3131,41.3823,41.3131,41.3193,12600.0
2005-05-06 10:10:00,65.62,65.62,65.54,65.59,23000.0,41.3005,41.3005,41.2501,41.2816,23000.0
2005-05-06 10:20:00,65.55,65.7,65.55,65.7,12900.0,41.2564,41.3508,41.2564,41.3508,12900.0
2005-05-06 10:30:00,65.7,65.73,65.63,65.63,1700.0,41.3508,41.3697,41.3068,41.3068,1700.0
2005-05-06 10:40:00,65.59,65.59,65.53,65.53,2500.0,41.2816,41.2816,41.2438,41.2438,2500.0
2005-05-06 10:50:00,65.59,65.68,65.59,65.68,3900.0,41.2816,41.3382,41.2816,41.3382,3900.0
2005-05-06 11:00:00,65.7,65.7,65.62,65.62,3000.0,41.3508,41.3508,41.3005,41.3005,3000.0
2005-05-06 11:10:00,65.66,65.68,65.66,65.68,300.0,41.3256,41.3382,41.3256,41.3382,300.0
2005-05-06 11:20:00,65.68,65.76,65.64,65.65,39000.0,41.3382,41.3886,41.3131,41.3193,39000.0
2005-05-06 11:30:00,65.63,65.7,65.61,65.7,3800.0,41.3068,41.3508,41.2942,41.3508,3800.0
2005-05-06 11:40:00,65.67,65.68,65.57,65.59,3700.0,41.3319,41.3382,41.269,41.2816,3700.0
2005-05-06 11:50:00,65.61,65.62,65.53,65.53,2300.0,41.2942,41.3005,41.2438,41.2438,2300.0
2005-05-06 12:00:00,65.51,65.51,65.38,65.43,12300.0,41.2312,41.2312,41.1494,41.1809,12300.0
2005-05-06 12:10:00,65.44,65.44,65.41,65.41,400.0,41.1872,41.1872,41.1683,41.1683,400.0
2005-05-06 12:20:00,65.46,65.52,65.43,65.52,5800.0,41.1998,41.2375,41.1809,41.2375,5800.0
2005-05-06 12:30:00,65.47,65.52,65.42,65.42,8500.0,41.2061,41.2375,41.1746,41.1746,8500.0
2005-05-06 12:40:00,65.45,65.46,65.44,65.44,33100.0,41.1935,41.1998,41.1872,41.1872,33100.0
2005-05-06 12:50:00,65.45,65.5,65.44,65.5,7500.0,41.1935,41.2249,41.1872,41.2249,7500.0
2005-05-06 13:00:00,65.52,65.54,65.52,65.53,1000.0,41.2375,41.2501,41.2375,41.2438,1000.0
2005-05-06 13:10:00,65.53,65.53,65.53,65.53,500.0,41.2438,41.2438,41.2438,41.2438,500.0
2005-05-06 13:20:00,65.53,65.64,65.53,65.64,3800.0,41.2438,41.3131,41.2438,41.3131,3800.0
2005-05-06 13:30:00,65.63,65.66,65.58,65.66,20900.0,41.3068,41.3256,41.2753,41.3256,20900.0
2005-05-06 13:40:00,65.62,65.65,65.58,65.59,12800.0,41.3005,41.3193,41.2753,41.2816,12800.0
2005-05-06 13:50:00,65.58,65.58,65.58,65.58,100.0,41.2753,41.2753,41.2753,41.2753,100.0
2005-05-06 14:00:00,65.56,65.68,65.56,65.68,6300.0,41.2627,41.3382,41.2627,41.3382,6300.0
2005-05-06 14:10:00,65.65,65.72,65.63,65.72,44100.0,41.3193,41.3634,41.3068,41.3634,44100.0
2005-05-06 14:20:00,65.71,65.71,65.61,65.61,2600.0,41.3571,41.3571,41.2942,41.2942,2600.0
2005-05-06 14:30:00,65.65,65.65,65.57,65.61,1000.0,41.3193,41.3193,41.269,41.2942,1000.0
2005-05-06 14:40:00,65.61,65.62,65.55,65.56,1900.0,41.2942,41.3005,41.2564,41.2627,1900.0
2005-05-06 14:50:00,65.61,65.62,65.58,65.59,3700.0,41.2942,41.3005,41.2753,41.2816,3700.0
2005-05-06 15:00:00,65.59,65.59,65.5,65.54,15600.0,41.2816,41.2816,41.2249,41.2501,15600.0
2005-05-06 15:10:00,65.55,65.59,65.5,65.59,15000.0,41.2564,41.2816,41.2249,41.2816,15000.0
2005-05-06 15:20:00,65.61,65.61,65.56,65.58,5100.0,41.2942,41.2942,41.2627,41.2753,5100.0
2005-05-06 15:30:00,65.58,65.58,65.55,65.55,9000.0,41.2753,41.2753,41.2564,41.2564,9000.0
2005-05-06 15:40:00,65.55,65.58,65.52,65.58,7800.0,41.2564,41.2753,41.2375,41.2753,7800.0
2005-05-06 15:50:00,65.53,65.57,65.31,65.36,4200.0,41.2438,41.269,41.1054,41.1368,4200.0
2005-05-06 16:00:00,65.33,65.42,65.33,65.42,13000.0,41.1179,41.1746,41.1179,41.1746,13000.0
2005-05-06 16:10:00,65.38,65.38,65.38,65.38,4200.0,41.1494,41.1494,41.1494,41.1494,4200.0
2005-05-09 09:30:00,65.44,65.49,65.37,65.49,36300.0,41.1872,41.2186,41.1431,41.2186,36300.0
2005-05-09 09:40:00,65.51,65.53,65.39,65.39,16200.0,41.2312,41.2438,41.1557,41.1557,16200.0
2005-05-09 09:50:00,65.38,65.5,65.38,65.49,6300.0,41.1494,41.2249,41.1494,41.2186,6300.0
2005-05-09 10:00:00,65.49,65.5,65.42,65.42,3400.0,41.2186,41.2249,41.1746,41.1746,3400.0
2005-05-09 10:10:00,65.37,65.41,65.35,65.41,1600.0,41.1431,41.1683,41.1305,41.1683,1600.0
2005-05-09 10:20:00,65.41,65.48,65.41,65.48,500.0,41.1683,41.2123,41.1683,41.2123,500.0
2005-05-09 10:30:00,65.43,65.54,65.43,65.54,3300.0,41.1809,41.2501,41.1809,41.2501,3300.0
2005-05-09 10:40:00,65.52,65.55,65.47,65.48,9200.0,41.2375,41.2564,41.2061,41.2123,9200.0
2005-05-09 10:50:00,65.51,65.55,65.48,65.54,2800.0,41.2312,41.2564,41.2123,41.2501,2800.0
2005-05-09 11:00:00,65.51,65.52,65.49,65.5,15000.0,41.2312,41.2375,41.2186,41.2249,15000.0
2005-05-09 11:10:00,65.48,65.56,65.48,65.56,28300.0,41.2123,41.2627,41.2123,41.2627,28300.0
2005-05-09 11:20:00,65.55,65.62,65.51,65.62,16900.0,41.2564,41.3005,41.2312,41.3005,16900.0
2005-05-09 11:30:00,65.61,65.71,65.61,65.71,5600.0,41.2942,41.3571,41.2942,41.3571,5600.0
2005-05-09 11:40:00,65.71,65.76,65.67,65.7,8400.0,41.3571,41.3886,41.3319,41.3508,8400.0
2005-05-09 11:50:00,65.69,65.71,65.66,65.71,7400.0,41.3445,41.3571,41.3256,41.3571,7400.0
2005-05-09 12:00:00,65.68,65.76,65.68,65.76,14700.0,41.3382,41.3886,41.3382,41.3886,14700.0
2005-05-09 12:10:00,65.76,65.8,65.75,65.77,4800.0,41.3886,41.4138,41.3823,41.3949,4800.0
2005-05-09 12:20:00,65.77,65.78,65.74,65.74,1600.0,41.3949,41.4012,41.376,41.376,1600.0
2005-05-09 12:30:00,65.73,65.78,65.73,65.76,2400.0,41.3697,41.4012,41.3697,41.3886,2400.0
2005-05-09 12:40:00,65.75,65.78,65.75,65.78,7000.0,41.3823,41.4012,41.3823,41.4012,7000.0
2005-05-09 12:50:00,65.78,65.78,65.75,65.75,2700.0,41.4012,41.4012,41.3823,41.3823,2700.0
2005-05-09 13:00:00,65.75,65.75,65.71,65.71,1300.0,41.3823,41.3823,41.3571,41.3571,1300.0
2005-05-09 13:10:00,65.74,65.74,65.68,65.68,1200.0,41.376,41.376,41.3382,41.3382,1200.0
2005-05-09 13:20:00,65.71,65.74,65.66,65.7,4800.0,41.3571,41.376,41.3256,41.3508,4800.0
2005-05-09 13:30:00,65.74,65.77,65.7,65.77,2200.0,41.376,41.3949,41.3508,41.3949,2200.0
2005-05-09 13:40:00,65.79,65.83,65.78,65.82,5700.0,41.4075,41.4326,41.4012,41.4263,5700.0
2005-05-09 13:50:00,65.82,65.84,65.8,65.82,5000.0,41.4263,41.4389,41.4138,41.4263,5000.0
2005-05-09 14:00:00,65.84,65.85,65.75,65.75,7600.0,41.4389,41.4452,41.3823,41.3823,7600.0
2005-05-09 14:10:00,65.75,65.81,65.75,65.76,6500.0,41.3823,41.42,41.3823,41.3886,6500.0
2005-05-09 14:20:00,65.75,65.75,65.71,65.72,2600.0,41.3823,41.3823,41.3571,41.3634,2600.0
2005-05-09 14:30:00,65.71,65.77,65.7,65.7,80000.0,41.3571,41.3949,41.3508,41.3508,80000.0
2005-05-09 14:40:00,65.72,65.76,65.7,65.74,2800.0,41.3634,41.3886,41.3508,41.376,2800.0
2005-05-09 14:50:00,65.74,65.77,65.7,65.76,11400.0,41.376,41.3949,41.3508,41.3886,11400.0
2005-05-09 15:00:00,65.77,65.77,65.67,65.67,9300.0,41.3949,41.3949,41.3319,41.3319,9300.0
2005-05-09 15:10:00,65.61,65.71,65.61,65.67,6300.0,41.2942,41.3571,41.2942,41.3319,6300.0
2005-05-09 15:20:00,65.69,65.71,65.65,65.65,43300.0,41.3445,41.3571,41.3193,41.3193,43300.0
2005-05-09 15:30:00,65.7,65.75,65.67,65.73,15400.0,41.3508,41.3823,41.3319,41.3697,15400.0
2005-05-09 15:40:00,65.74,65.82,65.72,65.82,13400.0,41.376,41.4263,41.3634,41.4263,13400.0
2005-05-09 15:50:00,65.8,65.9,65.79,65.9,3600.0,41.4138,41.4767,41.4075,41.4767,3600.0
2005-05-09 16:00:00,65.9,65.9,65.9,65.9,1600.0,41.4767,41.4767,41.4767,41.4767,1600.0
2005-05-09 16:10:00,65.9,65.9,65.9,65.9,0.0,41.4767,41.4767,41.4767,41.4767,0.0
2005-05-10 09:30:00,65.47,65.48,65.42,65.43,15900.0,41.2061,41.2123,41.1746,41.1809,15900.0
2005-05-10 09:40:00,65.48,65.54,65.41,65.52,50800.0,41.2123,41.2501,41.1683,41.2375,50800.0
2005-05-10 09:50:00,65.42,65.47,65.42,65.45,1200.0,41.1746,41.2061,41.1746,41.1935,1200.0
2005-05-10 10:00:00,65.36,65.44,65.36,65.38,55200.0,41.1368,41.1872,41.1368,41.1494,55200.0
2005-05-10 10:10:00,65.4,65.44,65.37,65.44,3400.0,41.162,41.1872,41.1431,41.1872,3400.0
2005-05-10 10:20:00,65.33,65.4,65.33,65.4,15200.0,41.1179,41.162,41.1179,41.162,15200.0
2005-05-10 10:30:00,65.45,65.49,65.41,65.41,11700.0,41.1935,41.2186,41.1683,41.1683,11700.0
2005-05-10 10:40:00,65.44,65.44,65.34,65.38,5200.0,41.1872,41.1872,41.1242,41.1494,5200.0
2005-05-10 10:50:00,65.38,65.38,65.32,65.36,6000.0,41.1494,41.1494,41.1116,41.1368,6000.0
2005-05-10 11:00:00,65.35,65.43,65.35,65.37,3900.0,41.1305,41.1809,41.1305,41.1431,3900.0
2005-05-10 11:10:00,65.43,65.43,65.37,65.43,8000.0,41.1809,41.1809,41.1431,41.1809,8000.0
2005-05-10 11:20:00,65.42,65.42,65.36,65.39,6200.0,41.1746,41.1746,41.1368,41.1557,6200.0
2005-05-10 11:30:00,65.35,65.4,65.35,65.4,4400.0,41.1305,41.162,41.1305,41.162,4400.0
2005-05-10 11:40:00,65.4,65.42,65.32,65.32,8400.0,41.162,41.1746,41.1116,41.1116,8400.0
2005-05-10 11:50:00,65.32,65.32,65.21,65.25,6100.0,41.1116,41.1116,41.0424,41.0676,6100.0
2005-05-10 12:00:00,65.23,65.29,65.2,65.25,19900.0,41.055,41.0928,41.0361,41.0676,19900.0
2005-05-10 12:10:00,65.26,65.26,65.25,65.26,3200.0,41.0739,41.0739,41.0676,41.0739,3200.0
2005-05-10 12:20:00,65.25,65.3,65.2,65.24,38600.0,41.0676,41.0991,41.0361,41.0613,38600.0
2005-05-10 12:30:00,65.26,65.32,65.25,65.32,3900.0,41.0739,41.1116,41.0676,41.1116,3900.0
2005-05-10 12:40:00,65.34,65.4,65.34,65.4,11600.0,41.1242,41.162,41.1242,41.162,11600.0
2005-05-10 12:50:00,65.4,65.49,65.4,65.49,2400.0,41.162,41.2186,41.162,41.2186,2400.0
2005-05-10 13:00:00,65.46,65.46,65.38,65.38,8400.0,41.1998,41.1998,41.1494,41.1494,8400.0
2005-05-10 13:10:00,65.37,65.42,65.34,65.37,4600.0,41.1431,41.1746,41.1242,41.1431,4600.0
2005-05-10 13:20:00,65.41,65.52,65.41,65.51,3600.0,41.1683,41.2375,41.1683,41.2312,3600.0
2005-05-10 13:30:00,65.54,65.57,65.49,65.53,17100.0,41.2501,41.269,41.2186,41.2438,17100.0
2005-05-10 13:40:00,65.51,65.51,65.46,65.47,3200.0,41.2312,41.2312,41.1998,41.2061,3200.0
2005-05-10 13:50:00,65.45,65.46,65.41,65.45,4100.0,41.1935,41.1998,41.1683,41.1935,4100.0
2005-05-10 14:00:00,65.5,65.53,65.4,65.42,5400.0,41.2249,41.2438,41.162,41.1746,5400.0
2005-05-10 14:10:00,65.41,65.43,65.39,65.41,29800.0,41.1683,41.1809,41.1557,41.1683,29800.0
2005-05-10 14:20:00,65.41,65.41,65.34,65.34,22900.0,41.1683,41.1683,41.1242,41.1242,22900.0
2005-05-10 14:30:00,65.35,65.36,65.24,65.25,5300.0,41.1305,41.1368,41.0613,41.0676,5300.0
2005-05-10 14:40:00,65.13,65.13,65.09,65.13,4300.0,40.9921,40.9921,40.9669,40.9921,4300.0
2005-05-10 14:50:00,65.16,65.16,65.1,65.1,3400.0,41.0109,41.0109,40.9732,40.9732,3400.0
2005-05-10 15:00:00,65.07,65.1,65.06,65.09,6800.0,40.9543,40.9732,40.948,40.9669,6800.0
2005-05-10 15:10:00,65.07,65.1,65.03,65.1,37800.0,40.9543,40.9732,40.9291,40.9732,37800.0
2005-05-10 15:20:00,65.08,65.12,65.08,65.09,6300.0,40.9606,40.9858,40.9606,40.9669,6300.0
2005-05-10 15:30:00,65.05,65.06,64.95,64.99,27800.0,40.9417,40.948,40.8788,40.9039,27800.0
2005-05-10 15:40:00,64.97,65.19,64.97,65.13,10500.0,40.8914,41.0298,40.8914,40.9921,10500.0
2005-05-10 15:50:00,65.19,65.19,65.1,65.17,10200.0,41.0298,41.0298,40.9732,41.0172,10200.0
2005-05-10 16:00:00,65.17,65.2,65.1,65.2,3600.0,41.0172,41.0361,40.9732,41.0361,3600.0
2005-05-10 16:10:00,65.2,65.2,65.2,65.2,0.0,41.0361,41.0361,41.0361,41.0361,0.0
2005-05-11 09:30:00,65.29,65.29,65.14,65.29,23000.0,41.0928,41.0928,40.9984,41.0928,23000.0
2005-05-11 09:40:00,65.23,65.23,65.15,65.17,6000.0,41.055,41.055,41.0047,41.0172,6000.0
2005-05-11 09:50:00,65.14,65.21,65.13,65.13,2500.0,40.9984,41.0424,40.9921,40.9921,2500.0
2005-05-11 10:00:00,65.14,65.15,65.04,65.04,4200.0,40.9984,41.0047,40.9354,40.9354,4200.0
2005-05-11 10:10:00,65.05,65.05,65.0,65.0,1100.0,40.9417,40.9417,40.9102,40.9102,1100.0
2005-05-11 10:20:00,65.02,65.04,65.0,65.04,7700.0,40.9228,40.9354,40.9102,40.9354,7700.0
2005-05-11 10:30:00,65.14,65.14,64.95,65.12,8200.0,40.9984,40.9984,40.8788,40.9858,8200.0
2005-05-11 10:40:00,65.16,65.16,65.06,65.06,4600.0,41.0109,41.0109,40.948,40.948,4600.0
2005-05-11 10:50:00,65.09,65.09,64.9,64.95,20900.0,40.9669,40.9669,40.8473,40.8788,20900.0
2005-05-11 11:00:00,64.95,64.96,64.93,64.93,9000.0,40.8788,40.8851,40.8662,40.8662,9000.0
2005-05-11 11:10:00,64.92,64.93,64.74,64.87,336600.0,40.8599,40.8662,40.7466,40.8284,336600.0
2005-05-11 11:20:00,64.87,64.9,64.83,64.9,10100.0,40.8284,40.8473,40.8032,40.8473,10100.0
2005-05-11 11:30:00,64.9,65.03,64.9,65.0,9200.0,40.8473,40.9291,40.8473,40.9102,9200.0
2005-05-11 11:40:00,65.0,65.04,65.0,65.04,3600.0,40.9102,40.9354,40.9102,40.9354,3600.0
2005-05-11 11:50:00,65.0,65.0,64.96,64.96,1200.0,40.9102,40.9102,40.8851,40.8851,1200.0
2005-05-11 12:00:00,64.99,65.02,64.72,64.93,42700.0,40.9039,40.9228,40.734,40.8662,42700.0
2005-05-11 12:10:00,64.95,65.07,64.85,65.07,33500.0,40.8788,40.9543,40.8158,40.9543,33500.0
2005-05-11 12:20:00,65.05,65.06,64.98,64.99,12000.0,40.9417,40.948,40.8977,40.9039,12000.0
2005-05-11 12:30:00,65.0,65.0,64.94,64.94,2800.0,40.9102,40.9102,40.8725,40.8725,2800.0
2005-05-11 12:40:00,64.92,65.01,64.92,64.95,1300.0,40.8599,40.9165,40.8599,40.8788,1300.0
2005-05-11 12:50:00,65.01,65.01,65.01,65.01,500.0,40.9165,40.9165,40.9165,40.9165,500.0
2005-05-11 13:00:00,65.08,65.12,65.08,65.12,3300.0,40.9606,40.9858,40.9606,40.9858,3300.0
2005-05-11 13:10:00,65.13,65.2,65.04,65.16,34600.0,40.9921,41.0361,40.9354,41.0109,34600.0
2005-05-11 13:20:00,65.17,65.22,65.17,65.18,5100.0,41.0172,41.0487,41.0172,41.0235,5100.0
2005-05-11 13:30:00,65.14,65.19,65.14,65.16,2400.0,40.9984,41.0298,40.9984,41.0109,2400.0
2005-05-11 13:40:00,65.07,65.12,65.06,65.12,1500.0,40.9543,40.9858,40.948,40.9858,1500.0
2005-05-11 13:50:00,65.09,65.11,65.08,65.11,6100.0,40.9669,40.9795,40.9606,40.9795,6100.0
2005-05-11 14:00:00,65.11,65.22,65.11,65.21,7200.0,40.9795,41.0487,40.9795,41.0424,7200.0
2005-05-11 14:10:00,65.24,65.42,65.24,65.4,25300.0,41.0613,41.1746,41.0613,41.162,25300.0
2005-05-11 14:20:00,65.42,65.42,65.33,65.36,6600.0,41.1746,41.1746,41.1179,41.1368,6600.0
2005-05-11 14:30:00,65.31,65.38,65.31,65.36,10400.0,41.1054,41.1494,41.1054,41.1368,10400.0
2005-05-11 14:40:00,65.35,65.41,65.35,65.41,4300.0,41.1305,41.1683,41.1305,41.1683,4300.0
2005-05-11 14:50:00,65.42,65.44,65.38,65.38,3500.0,41.1746,41.1872,41.1494,41.1494,3500.0
2005-05-11 15:00:00,65.37,65.37,65.25,65.25,5700.0,41.1431,41.1431,41.0676,41.0676,5700.0
2005-05-11 15:10:00,65.27,65.38,65.27,65.38,17700.0,41.0802,41.1494,41.0802,41.1494,17700.0
2005-05-11 15:20:00,65.43,65.43,65.38,65.41,7000.0,41.1809,41.1809,41.1494,41.1683,7000.0
2005-05-11 15:30:00,65.4,65.49,65.4,65.45,21700.0,41.162,41.2186,41.162,41.1935,21700.0
2005-05-11 15:40:00,65.44,65.46,65.37,65.4,21100.0,41.1872,41.1998,41.1431,41.162,21100.0
2005-05-11 15:50:00,65.41,65.47,65.34,65.38,4200.0,41.1683,41.2061,41.1242,41.1494,4200.0
2005-05-11 16:00:00,65.34,65.34,65.34,65.34,100.0,41.1242,41.1242,41.1242,41.1242,100.0
2005-05-11 16:10:00,65.39,65.39,65.39,65.39,14600.0,41.1557,41.1557,41.1557,41.1557,14600.0
2005-05-12 09:30:00,65.47,65.54,65.47,65.54,13800.0,41.2061,41.2501,41.2061,41.2501,13800.0
2005-05-12 09:40:00,65.5,65.5,65.4,65.41,4900.0,41.2249,41.2249,41.162,41.1683,4900.0
2005-05-12 09:50:00,65.38,65.38,65.23,65.28,18600.0,41.1494,41.1494,41.055,41.0865,18600.0
2005-05-12 10:00:00,65.3,65.3,65.24,65.24,1900.0,41.0991,41.0991,41.0613,41.0613,1900.0
2005-05-12 10:10:00,65.34,65.47,65.34,65.47,4300.0,41.1242,41.2061,41.1242,41.2061,4300.0
2005-05-12 10:20:00,65.41,65.42,65.28,65.28,3000.0,41.1683,41.1746,41.0865,41.0865,3000.0
2005-05-12 10:30:00,65.3,65.41,65.28,65.41,2500.0,41.0991,41.1683,41.0865,41.1683,2500.0
2005-05-12 10:40:00,65.34,65.34,65.15,65.15,5000.0,41.1242,41.1242,41.0047,41.0047,5000.0
2005-05-12 10:50:00,65.14,65.19,65.09,65.11,2300.0,40.9984,41.0298,40.9669,40.9795,2300.0
2005-05-12 11:00:00,65.19,65.2,65.09,65.12,9000.0,41.0298,41.0361,40.9669,40.9858,9000.0
2005-05-12 11:10:00,65.09,65.15,65.07,65.15,2100.0,40.9669,41.0047,40.9543,41.0047,2100.0
2005-05-12 11:20:00,65.2,65.27,65.2,65.24,3800.0,41.0361,41.0802,41.0361,41.0613,3800.0
2005-05-12 11:30:00,65.22,65.26,65.19,65.22,29700.0,41.0487,41.0739,41.0298,41.0487,29700.0
2005-05-12 11:40:00,65.22,65.24,65.17,65.2,15900.0,41.0487,41.0613,41.0172,41.0361,15900.0
2005-05-12 11:50:00,65.18,65.31,65.16,65.31,5800.0,41.0235,41.1054,41.0109,41.1054,5800.0
2005-05-12 12:00:00,65.3,65.3,65.13,65.19,2700.0,41.0991,41.0991,40.9921,41.0298,2700.0
2005-05-12 12:10:00,65.15,65.23,65.13,65.2,3500.0,41.0047,41.055,40.9921,41.0361,3500.0
2005-05-12 12:20:00,65.2,65.25,65.2,65.24,6600.0,41.0361,41.0676,41.0361,41.0613,6600.0
2005-05-12 12:30:00,65.2,65.26,65.05,65.11,9100.0,41.0361,41.0739,40.9417,40.9795,9100.0
2005-05-12 12:40:00,65.07,65.11,65.07,65.11,800.0,40.9543,40.9795,40.9543,40.9795,800.0
2005-05-12 12:50:00,65.21,65.21,65.19,65.2,1000.0,41.0424,41.0424,41.0298,41.0361,1000.0
2005-05-12 13:00:00,65.2,65.23,65.2,65.23,1500.0,41.0361,41.055,41.0361,41.055,1500.0
2005-05-12 13:10:00,65.2,65.23,65.17,65.17,14700.0,41.0361,41.055,41.0172,41.0172,14700.0
2005-05-12 13:20:00,65.24,65.24,65.13,65.13,3800.0,41.0613,41.0613,40.9921,40.9921,3800.0
2005-05-12 13:30:00,65.18,65.18,65.11,65.11,2000.0,41.0235,41.0235,40.9795,40.9795,2000.0
2005-05-12 13:40:00,65.03,65.98,64.98,64.98,10700.0,40.9291,41.527,40.8977,40.8977,10700.0
2005-05-12 13:50:00,64.92,64.98,64.89,64.98,7700.0,40.8599,40.8977,40.841,40.8977,7700.0
2005-05-12 14:00:00,64.95,65.01,64.93,64.97,4500.0,40.8788,40.9165,40.8662,40.8914,4500.0
2005-05-12 14:10:00,64.96,64.96,64.77,64.77,4200.0,40.8851,40.8851,40.7655,40.7655,4200.0
2005-05-12 14:20:00,64.78,64.78,64.62,64.62,1100.0,40.7718,40.7718,40.6711,40.6711,1100.0
2005-05-12 14:30:00,64.7,64.7,64.65,64.69,10700.0,40.7214,40.7214,40.69,40.7151,10700.0
2005-05-12 14:40:00,64.6,64.63,64.53,64.56,4900.0,40.6585,40.6774,40.6144,40.6333,4900.0
2005-05-12 14:50:00,64.63,64.71,64.58,64.63,4600.0,40.6774,40.7277,40.6459,40.6774,4600.0
2005-05-12 15:00:00,64.61,64.68,64.61,64.62,10500.0,40.6648,40.7088,40.6648,40.6711,10500.0
2005-05-12 15:10:00,64.67,64.98,64.5,64.5,12600.0,40.7025,40.8977,40.5955,40.5955,12600.0
2005-05-12 15:20:00,64.49,64.54,64.42,64.54,54700.0,40.5893,40.6207,40.5452,40.6207,54700.0
2005-05-12 15:30:00,64.54,64.54,64.41,64.42,38600.0,40.6207,40.6207,40.5389,40.5452,38600.0
2005-05-12 15:40:00,64.41,64.59,64.41,64.54,33900.0,40.5389,40.6522,40.5389,40.6207,33900.0
2005-05-12 15:50:00,64.57,64.57,64.44,64.44,25800.0,40.6396,40.6396,40.5578,40.5578,25800.0
2005-05-12 16:00:00,64.43,64.43,64.43,64.43,400.0,40.5515,40.5515,40.5515,40.5515,400.0
2005-05-12 16:10:00,64.43,64.43,64.43,64.43,0.0,40.5515,40.5515,40.5515,40.5515,0.0
2005-05-13 09:30:00,64.5,64.5,64.42,64.46,23400.0,40.5955,40.5955,40.5452,40.5704,23400.0
2005-05-13 09:40:00,64.46,64.51,64.39,64.43,13300.0,40.5704,40.6018,40.5263,40.5515,13300.0
2005-05-13 09:50:00,64.42,64.42,64.16,64.16,5700.0,40.5452,40.5452,40.3816,40.3816,5700.0
2005-05-13 10:00:00,64.2,64.22,64.12,64.22,1000.0,40.4067,40.4193,40.3564,40.4193,1000.0
2005-05-13 10:10:00,64.21,64.36,64.18,64.28,1300.0,40.413,40.5074,40.3941,40.4571,1300.0
2005-05-13 10:20:00,64.21,64.3,64.2,64.27,9200.0,40.413,40.4697,40.4067,40.4508,9200.0
2005-05-13 10:30:00,64.27,64.28,64.15,64.19,4400.0,40.4508,40.4571,40.3753,40.4004,4400.0
2005-05-13 10:40:00,64.24,64.46,64.19,64.35,7400.0,40.4319,40.5704,40.4004,40.5011,7400.0
2005-05-13 10:50:00,64.33,64.46,64.33,64.46,1200.0,40.4886,40.5704,40.4886,40.5704,1200.0
2005-05-13 11:00:00,64.47,64.49,64.43,64.46,8000.0,40.5767,40.5893,40.5515,40.5704,8000.0
2005-05-13 11:10:00,64.49,64.52,64.45,64.45,2000.0,40.5893,40.6081,40.5641,40.5641,2000.0
2005-05-13 11:20:00,64.43,64.58,64.43,64.58,5500.0,40.5515,40.6459,40.5515,40.6459,5500.0
2005-05-13 11:30:00,64.57,64.57,64.52,64.55,11300.0,40.6396,40.6396,40.6081,40.627,11300.0
2005-05-13 11:40:00,64.53,64.53,64.46,64.48,4600.0,40.6144,40.6144,40.5704,40.583,4600.0
2005-05-13 11:50:00,64.5,64.59,64.48,64.56,10500.0,40.5955,40.6522,40.583,40.6333,10500.0
2005-05-13 12:00:00,64.55,64.55,64.48,64.51,13900.0,40.627,40.627,40.583,40.6018,13900.0
2005-05-13 12:10:00,64.52,64.56,64.52,64.56,1500.0,40.6081,40.6333,40.6081,40.6333,1500.0
2005-05-13 12:20:00,64.52,64.58,64.52,64.58,4800.0,40.6081,40.6459,40.6081,40.6459,4800.0
2005-05-13 12:30:00,64.52,64.53,64.41,64.41,11000.0,40.6081,40.6144,40.5389,40.5389,11000.0
2005-05-13 12:40:00,64.39,64.42,64.39,64.39,2400.0,40.5263,40.5452,40.5263,40.5263,2400.0
2005-05-13 12:50:00,64.4,64.44,64.4,64.44,60400.0,40.5326,40.5578,40.5326,40.5578,60400.0
2005-05-13 13:00:00,64.44,64.44,64.4,64.4,600.0,40.5578,40.5578,40.5326,40.5326,600.0
2005-05-13 13:10:00,64.41,64.41,64.37,64.37,4100.0,40.5389,40.5389,40.5137,40.5137,4100.0
2005-05-13 13:20:00,64.35,64.35,64.22,64.25,16900.0,40.5011,40.5011,40.4193,40.4382,16900.0
2005-05-13 13:30:00,64.21,64.25,64.21,64.25,2800.0,40.413,40.4382,40.413,40.4382,2800.0
2005-05-13 13:40:00,64.25,64.25,64.14,64.14,7900.0,40.4382,40.4382,40.369,40.369,7900.0
2005-05-13 13:50:00,64.12,64.12,64.0,64.0,7900.0,40.3564,40.3564,40.2809,40.2809,7900.0
2005-05-13 14:00:00,64.05,64.07,64.0,64.06,4800.0,40.3123,40.3249,40.2809,40.3186,4800.0
2005-05-13 14:10:00,64.06,64.06,63.82,63.89,10800.0,40.3186,40.3186,40.1676,40.2116,10800.0
2005-05-13 14:20:00,63.91,63.91,63.84,63.89,3500.0,40.2242,40.2242,40.1802,40.2116,3500.0
2005-05-13 14:30:00,63.85,63.85,63.54,63.6,6300.0,40.1864,40.1864,39.9913,40.0291,6300.0
2005-05-13 14:40:00,63.63,63.7,63.49,63.49,2700.0,40.048,40.092,39.9599,39.9599,2700.0
2005-05-13 14:50:00,63.53,63.69,63.49,63.69,61600.0,39.985,40.0857,39.9599,40.0857,61600.0
2005-05-13 15:00:00,63.61,63.76,63.61,63.73,20400.0,40.0354,40.1298,40.0354,40.1109,20400.0
2005-05-13 15:10:00,63.78,63.92,63.77,63.92,5400.0,40.1424,40.2305,40.1361,40.2305,5400.0
2005-05-13 15:20:00,64.12,64.12,63.95,63.99,8400.0,40.3564,40.3564,40.2494,40.2746,8400.0
2005-05-13 15:30:00,64.04,64.04,63.86,63.88,4600.0,40.306,40.306,40.1927,40.2053,4600.0
2005-05-13 15:40:00,63.98,63.99,63.87,63.96,4900.0,40.2683,40.2746,40.199,40.2557,4900.0
2005-05-13 15:50:00,63.92,63.96,63.81,63.96,54200.0,40.2305,40.2557,40.1613,40.2557,54200.0
2005-05-13 16:00:00,63.9,63.9,63.9,63.9,13000.0,40.2179,40.2179,40.2179,40.2179,13000.0
2005-05-13 16:10:00,63.9,63.9,63.9,63.9,0.0,40.2179,40.2179,40.2179,40.2179,0.0
2005-05-16 09:30:00,63.96,64.1,63.9,64.06,11700.0,40.2557,40.3438,40.2179,40.3186,11700.0
2005-05-16 09:40:00,64.1,64.26,64.1,64.2,4500.0,40.3438,40.4445,40.3438,40.4067,4500.0
2005-05-16 09:50:00,64.19,64.19,64.11,64.12,5700.0,40.4004,40.4004,40.3501,40.3564,5700.0
2005-05-16 10:00:00,64.09,64.18,64.09,64.16,1400.0,40.3375,40.3941,40.3375,40.3816,1400.0
2005-05-16 10:10:00,64.12,64.12,64.09,64.09,3200.0,40.3564,40.3564,40.3375,40.3375,3200.0
2005-05-16 10:20:00,64.17,64.17,64.12,64.14,2400.0,40.3879,40.3879,40.3564,40.369,2400.0
2005-05-16 10:30:00,64.16,64.16,64.08,64.14,4500.0,40.3816,40.3816,40.3312,40.369,4500.0
2005-05-16 10:40:00,64.15,64.25,64.09,64.24,6300.0,40.3753,40.4382,40.3375,40.4319,6300.0
2005-05-16 10:50:00,64.24,64.24,64.2,64.24,5200.0,40.4319,40.4319,40.4067,40.4319,5200.0
2005-05-16 11:00:00,64.26,64.26,64.17,64.17,9600.0,40.4445,40.4445,40.3879,40.3879,9600.0
2005-05-16 11:10:00,64.19,64.19,64.16,64.18,9200.0,40.4004,40.4004,40.3816,40.3941,9200.0
2005-05-16 11:20:00,64.19,64.23,64.15,64.15,3100.0,40.4004,40.4256,40.3753,40.3753,3100.0
2005-05-16 11:30:00,64.15,64.2,64.13,64.2,8400.0,40.3753,40.4067,40.3627,40.4067,8400.0
2005-05-16 11:40:00,64.18,64.19,64.11,64.11,22400.0,40.3941,40.4004,40.3501,40.3501,22400.0
2005-05-16 11:50:00,64.14,64.19,64.14,64.19,22800.0,40.369,40.4004,40.369,40.4004,22800.0
2005-05-16 12:00:00,64.17,64.24,64.17,64.22,16000.0,40.3879,40.4319,40.3879,40.4193,16000.0
2005-05-16 12:10:00,64.2,64.21,64.15,64.18,4300.0,40.4067,40.413,40.3753,40.3941,4300.0
2005-05-16 12:20:00,64.18,64.22,64.18,64.2,3500.0,40.3941,40.4193,40.3941,40.4067,3500.0
2005-05-16 12:30:00,64.19,64.19,64.14,64.19,2700.0,40.4004,40.4004,40.369,40.4004,2700.0
2005-05-16 12:40:00,64.18,64.26,64.15,64.26,6200.0,40.3941,40.4445,40.3753,40.4445,6200.0
2005-05-16 12:50:00,64.22,64.26,64.2,64.26,4400.0,40.4193,40.4445,40.4067,40.4445,4400.0
2005-05-16 13:00:00,64.27,64.27,64.22,64.23,6400.0,40.4508,40.4508,40.4193,40.4256,6400.0
2005-05-16 13:10:00,64.22,64.22,64.19,64.2,5500.0,40.4193,40.4193,40.4004,40.4067,5500.0
2005-05-16 13:20:00,64.22,64.33,64.22,64.31,7000.0,40.4193,40.4886,40.4193,40.476,7000.0
2005-05-16 13:30:00,64.27,64.3,64.25,64.27,49000.0,40.4508,40.4697,40.4382,40.4508,49000.0
2005-05-16 13:40:00,64.27,64.38,64.27,64.35,15600.0,40.4508,40.52,40.4508,40.5011,15600.0
2005-05-16 13:50:00,64.4,64.42,64.39,64.39,6900.0,40.5326,40.5452,40.5263,40.5263,6900.0
2005-05-16 14:00:00,64.45,64.47,64.41,64.42,9800.0,40.5641,40.5767,40.5389,40.5452,9800.0
2005-05-16 14:10:00,64.38,64.41,64.38,64.39,6300.0,40.52,40.5389,40.52,40.5263,6300.0
2005-05-16 14:20:00,64.38,64.4,64.33,64.38,15500.0,40.52,40.5326,40.4886,40.52,15500.0
2005-05-16 14:30:00,64.41,64.44,64.36,64.37,24300.0,40.5389,40.5578,40.5074,40.5137,24300.0
2005-05-16 14:40:00,64.37,64.39,64.33,64.39,27000.0,40.5137,40.5263,40.4886,40.5263,27000.0
2005-05-16 14:50:00,64.36,64.4,64.35,64.38,10600.0,40.5074,40.5326,40.5011,40.52,10600.0
2005-05-16 15:00:00,64.35,64.4,64.35,64.4,59700.0,40.5011,40.5326,40.5011,40.5326,59700.0
2005-05-16 15:10:00,64.4,64.48,64.4,64.48,8600.0,40.5326,40.583,40.5326,40.583,8600.0
2005-05-16 15:20:00,64.53,64.55,64.49,64.52,23300.0,40.6144,40.627,40.5893,40.6081,23300.0
2005-05-16 15:30:00,64.53,64.53,64.49,64.51,5400.0,40.6144,40.6144,40.5893,40.6018,5400.0
2005-05-16 15:40:00,64.53,64.59,64.48,64.58,25700.0,40.6144,40.6522,40.583,40.6459,25700.0
2005-05-16 15:50:00,64.58,64.63,64.58,64.62,2900.0,40.6459,40.6774,40.6459,40.6711,2900.0
2005-05-16 16:00:00,64.62,64.62,64.62,64.62,0.0,40.6711,40.6711,40.6711,40.6711,0.0
2005-05-16 16:10:00,64.62,64.64,64.62,64.64,600.0,40.6711,40.6837,40.6711,40.6837,600.0
2005-05-17 09:30:00,64.44,64.44,64.29,64.35,37400.0,40.5578,40.5578,40.4634,40.5011,37400.0
2005-05-17 09:40:00,64.36,64.49,64.33,64.42,84500.0,40.5074,40.5893,40.4886,40.5452,84500.0
2005-05-17 09:50:00,64.45,64.51,64.45,64.47,21500.0,40.5641,40.6018,40.5641,40.5767,21500.0
2005-05-17 10:00:00,64.53,64.53,64.45,64.45,6400.0,40.6144,40.6144,40.5641,40.5641,6400.0
2005-05-17 10:10:00,64.41,64.48,64.4,64.44,8000.0,40.5389,40.583,40.5326,40.5578,8000.0
2005-05-17 10:20:00,64.42,64.42,64.36,64.38,7400.0,40.5452,40.5452,40.5074,40.52,7400.0
2005-05-17 10:30:00,64.33,64.36,64.32,64.32,1400.0,40.4886,40.5074,40.4823,40.4823,1400.0
2005-05-17 10:40:00,64.37,64.38,64.37,64.37,700.0,40.5137,40.52,40.5137,40.5137,700.0
2005-05-17 10:50:00,64.37,64.4,64.33,64.38,4500.0,40.5137,40.5326,40.4886,40.52,4500.0
2005-05-17 11:00:00,64.35,64.43,64.35,64.38,6200.0,40.5011,40.5515,40.5011,40.52,6200.0
2005-05-17 11:10:00,64.37,64.38,64.32,64.32,3700.0,40.5137,40.52,40.4823,40.4823,3700.0
2005-05-17 11:20:00,64.32,64.43,64.32,64.43,2800.0,40.4823,40.5515,40.4823,40.5515,2800.0
2005-05-17 11:30:00,64.37,64.51,64.37,64.51,36500.0,40.5137,40.6018,40.5137,40.6018,36500.0
2005-05-17 11:40:00,64.47,64.54,64.47,64.54,6100.0,40.5767,40.6207,40.5767,40.6207,6100.0
2005-05-17 11:50:00,64.51,64.53,64.47,64.47,3100.0,40.6018,40.6144,40.5767,40.5767,3100.0
2005-05-17 12:00:00,64.54,64.54,64.43,64.48,14300.0,40.6207,40.6207,40.5515,40.583,14300.0
2005-05-17 12:10:00,64.5,64.52,64.47,64.52,2800.0,40.5955,40.6081,40.5767,40.6081,2800.0
2005-05-17 12:20:00,64.54,64.54,64.5,64.5,1800.0,40.6207,40.6207,40.5955,40.5955,1800.0
2005-05-17 12:30:00,64.52,64.54,64.46,64.46,6200.0,40.6081,40.6207,40.5704,40.5704,6200.0
2005-05-17 12:40:00,64.44,64.46,64.41,64.46,2900.0,40.5578,40.5704,40.5389,40.5704,2900.0
2005-05-17 12:50:00,64.45,64.45,64.39,64.39,38700.0,40.5641,40.5641,40.5263,40.5263,38700.0
2005-05-17 13:00:00,64.43,64.45,64.36,64.42,5500.0,40.5515,40.5641,40.5074,40.5452,5500.0
2005-05-17 13:10:00,64.42,64.48,64.42,64.46,1200.0,40.5452,40.583,40.5452,40.5704,1200.0
2005-05-17 13:20:00,64.48,64.52,64.48,64.51,1700.0,40.583,40.6081,40.583,40.6018,1700.0
2005-05-17 13:30:00,64.53,64.53,64.49,64.49,600.0,40.6144,40.6144,40.5893,40.5893,600.0
2005-05-17 13:40:00,64.45,64.54,64.45,64.51,173600.0,40.5641,40.6207,40.5641,40.6018,173600.0
2005-05-17 13:50:00,64.5,64.5,64.41,64.49,11700.0,40.5955,40.5955,40.5389,40.5893,11700.0
2005-05-17 14:00:00,64.41,64.49,64.41,64.47,5300.0,40.5389,40.5893,40.5389,40.5767,5300.0
2005-05-17 14:10:00,64.46,64.59,64.46,64.57,7000.0,40.5704,40.6522,40.5704,40.6396,7000.0
2005-05-17 14:20:00,64.58,64.58,64.52,64.58,2800.0,40.6459,40.6459,40.6081,40.6459,2800.0
2005-05-17 14:30:00,64.58,64.83,64.58,64.83,6200.0,40.6459,40.8032,40.6459,40.8032,6200.0
2005-05-17 14:40:00,64.85,64.96,64.82,64.93,2300.0,40.8158,40.8851,40.797,40.8662,2300.0
2005-05-17 14:50:00,64.92,65.01,64.91,64.94,102700.0,40.8599,40.9165,40.8536,40.8725,102700.0
2005-05-17 15:00:00,64.93,64.96,64.89,64.92,3700.0,40.8662,40.8851,40.841,40.8599,3700.0
2005-05-17 15:10:00,64.92,64.97,64.87,64.94,9900.0,40.8599,40.8914,40.8284,40.8725,9900.0
2005-05-17 15:20:00,64.94,64.95,64.89,64.95,7700.0,40.8725,40.8788,40.841,40.8788,7700.0
2005-05-17 15:30:00,65.0,65.06,64.99,65.05,17900.0,40.9102,40.948,40.9039,40.9417,17900.0
2005-05-17 15:40:00,65.06,65.12,65.02,65.12,29800.0,40.948,40.9858,40.9228,40.9858,29800.0
2005-05-17 15:50:00,65.14,65.15,65.1,65.1,194800.0,40.9984,41.0047,40.9732,40.9732,194800.0
2005-05-17 16:00:00,65.04,65.04,65.04,65.04,3900.0,40.9354,40.9354,40.9354,40.9354,3900.0
2005-05-17 16:10:00,65.02,65.03,65.02,65.03,31100.0,40.9228,40.9291,40.9228,40.9291,31100.0
2005-05-18 09:30:00,65.45,65.6,65.31,65.55,31700.0,41.1935,41.2879,41.1054,41.2564,31700.0
2005-05-18 09:40:00,65.55,65.55,65.48,65.48,7400.0,41.2564,41.2564,41.2123,41.2123,7400.0
2005-05-18 09:50:00,65.44,65.51,65.44,65.48,3400.0,41.1872,41.2312,41.1872,41.2123,3400.0
2005-05-18 10:00:00,65.53,65.58,65.53,65.58,400.0,41.2438,41.2753,41.2438,41.2753,400.0
2005-05-18 10:10:00,65.62,65.62,65.52,65.56,1800.0,41.3005,41.3005,41.2375,41.2627,1800.0
2005-05-18 10:20:00,65.59,65.68,65.57,65.68,2200.0,41.2816,41.3382,41.269,41.3382,2200.0
2005-05-18 10:30:00,65.69,65.7,65.67,65.67,4000.0,41.3445,41.3508,41.3319,41.3319,4000.0
2005-05-18 10:40:00,65.69,65.71,65.6,65.62,5000.0,41.3445,41.3571,41.2879,41.3005,5000.0
2005-05-18 10:50:00,65.63,65.65,65.53,65.6,75400.0,41.3068,41.3193,41.2438,41.2879,75400.0
2005-05-18 11:00:00,65.56,65.63,65.56,65.63,9100.0,41.2627,41.3068,41.2627,41.3068,9100.0
2005-05-18 11:10:00,65.61,65.63,65.54,65.57,13500.0,41.2942,41.3068,41.2501,41.269,13500.0
2005-05-18 11:20:00,65.62,65.63,65.6,65.62,1500.0,41.3005,41.3068,41.2879,41.3005,1500.0
2005-05-18 11:30:00,65.61,65.61,65.55,65.55,7200.0,41.2942,41.2942,41.2564,41.2564,7200.0
2005-05-18 11:40:00,65.6,65.62,65.53,65.62,6200.0,41.2879,41.3005,41.2438,41.3005,6200.0
2005-05-18 11:50:00,65.59,65.68,65.59,65.61,13800.0,41.2816,41.3382,41.2816,41.2942,13800.0
2005-05-18 12:00:00,65.65,65.71,65.65,65.7,2100.0,41.3193,41.3571,41.3193,41.3508,2100.0
2005-05-18 12:10:00,65.75,65.81,65.75,65.76,10400.0,41.3823,41.42,41.3823,41.3886,10400.0
2005-05-18 12:20:00,65.84,65.84,65.73,65.77,14200.0,41.4389,41.4389,41.3697,41.3949,14200.0
2005-05-18 12:30:00,65.74,65.83,65.67,65.83,34300.0,41.376,41.4326,41.3319,41.4326,34300.0
2005-05-18 12:40:00,65.8,65.82,65.77,65.81,2800.0,41.4138,41.4263,41.3949,41.42,2800.0
2005-05-18 12:50:00,65.83,65.88,65.82,65.82,4900.0,41.4326,41.4641,41.4263,41.4263,4900.0
2005-05-18 13:00:00,65.87,65.93,65.86,65.86,5600.0,41.4578,41.4956,41.4515,41.4515,5600.0
2005-05-18 13:10:00,65.81,65.83,65.8,65.81,1500.0,41.42,41.4326,41.4138,41.42,1500.0
2005-05-18 13:20:00,65.78,65.84,65.78,65.81,3000.0,41.4012,41.4389,41.4012,41.42,3000.0
2005-05-18 13:30:00,65.84,65.87,65.82,65.87,1600.0,41.4389,41.4578,41.4263,41.4578,1600.0
2005-05-18 13:40:00,65.83,65.88,65.75,65.83,5800.0,41.4326,41.4641,41.3823,41.4326,5800.0
2005-05-18 13:50:00,65.81,65.81,65.75,65.75,1800.0,41.42,41.42,41.3823,41.3823,1800.0
2005-05-18 14:00:00,65.67,65.77,65.67,65.75,13500.0,41.3319,41.3949,41.3319,41.3823,13500.0
2005-05-18 14:10:00,65.72,65.82,65.72,65.79,9800.0,41.3634,41.4263,41.3634,41.4075,9800.0
2005-05-18 14:20:00,65.75,65.82,65.75,65.77,4900.0,41.3823,41.4263,41.3823,41.3949,4900.0
2005-05-18 14:30:00,65.78,65.8,65.71,65.79,3500.0,41.4012,41.4138,41.3571,41.4075,3500.0
2005-05-18 14:40:00,65.82,65.84,65.76,65.8,16700.0,41.4263,41.4389,41.3886,41.4138,16700.0
2005-05-18 14:50:00,65.84,65.87,65.82,65.86,3700.0,41.4389,41.4578,41.4263,41.4515,3700.0
2005-05-18 15:00:00,65.81,65.86,65.8,65.86,13300.0,41.42,41.4515,41.4138,41.4515,13300.0
2005-05-18 15:10:00,65.85,65.85,65.8,65.83,4200.0,41.4452,41.4452,41.4138,41.4326,4200.0
2005-05-18 15:20:00,65.82,65.85,65.76,65.76,4400.0,41.4263,41.4452,41.3886,41.3886,4400.0
2005-05-18 15:30:00,65.75,65.76,65.66,65.7,30600.0,41.3823,41.3886,41.3256,41.3508,30600.0
2005-05-18 15:40:00,65.72,65.78,65.7,65.73,12700.0,41.3634,41.4012,41.3508,41.3697,12700.0
2005-05-18 15:50:00,65.72,65.83,65.71,65.83,19600.0,41.3634,41.4326,41.3571,41.4326,19600.0
2005-05-18 16:00:00,65.82,65.82,65.7,65.7,7000.0,41.4263,41.4263,41.3508,41.3508,7000.0
2005-05-18 16:10:00,65.7,65.7,65.7,65.7,0.0,41.3508,41.3508,41.3508,41.3508,0.0
2005-05-19 09:30:00,65.97,65.97,65.73,65.88,14200.0,41.5207,41.5207,41.3697,41.4641,14200.0
2005-05-19 09:40:00,65.85,65.86,65.79,65.83,2000.0,41.4452,41.4515,41.4075,41.4326,2000.0
2005-05-19 09:50:00,65.83,65.89,65.8,65.88,16500.0,41.4326,41.4704,41.4138,41.4641,16500.0
2005-05-19 10:00:00,65.81,65.93,65.8,65.93,1500.0,41.42,41.4956,41.4138,41.4956,1500.0
2005-05-19 10:10:00,65.92,66.0,65.87,65.87,5000.0,41.4893,41.5396,41.4578,41.4578,5000.0
2005-05-19 10:20:00,65.84,65.84,65.84,65.84,200.0,41.4389,41.4389,41.4389,41.4389,200.0
2005-05-19 10:30:00,65.84,65.88,65.84,65.86,2100.0,41.4389,41.4641,41.4389,41.4515,2100.0
2005-05-19 10:40:00,65.83,65.9,65.81,65.86,2700.0,41.4326,41.4767,41.42,41.4515,2700.0
2005-05-19 10:50:00,65.87,65.94,65.87,65.92,800.0,41.4578,41.5019,41.4578,41.4893,800.0
2005-05-19 11:00:00,65.95,65.95,65.88,65.93,10200.0,41.5082,41.5082,41.4641,41.4956,10200.0
2005-05-19 11:10:00,65.97,66.05,65.97,65.99,17800.0,41.5207,41.5711,41.5207,41.5333,17800.0
2005-05-19 11:20:00,65.99,66.02,65.9,65.96,2600.0,41.5333,41.5522,41.4767,41.5145,2600.0
2005-05-19 11:30:00,65.91,65.94,65.87,65.89,1400.0,41.483,41.5019,41.4578,41.4704,1400.0
2005-05-19 11:40:00,65.95,65.96,65.95,65.96,200.0,41.5082,41.5145,41.5082,41.5145,200.0
2005-05-19 11:50:00,65.95,65.95,65.9,65.9,1500.0,41.5082,41.5082,41.4767,41.4767,1500.0
2005-05-19 12:00:00,65.89,65.89,65.85,65.86,16800.0,41.4704,41.4704,41.4452,41.4515,16800.0
2005-05-19 12:10:00,65.89,65.95,65.85,65.91,59500.0,41.4704,41.5082,41.4452,41.483,59500.0
2005-05-19 12:20:00,65.9,65.98,65.9,65.91,2300.0,41.4767,41.527,41.4767,41.483,2300.0
2005-05-19 12:30:00,65.99,65.99,65.95,65.95,1700.0,41.5333,41.5333,41.5082,41.5082,1700.0
2005-05-19 12:40:00,65.97,65.97,65.92,65.92,3600.0,41.5207,41.5207,41.4893,41.4893,3600.0
2005-05-19 12:50:00,65.96,66.02,65.9,66.02,9000.0,41.5145,41.5522,41.4767,41.5522,9000.0
2005-05-19 13:00:00,65.98,66.05,65.97,66.02,12200.0,41.527,41.5711,41.5207,41.5522,12200.0
2005-05-19 13:10:00,66.0,66.01,65.96,66.0,2600.0,41.5396,41.5459,41.5145,41.5396,2600.0
2005-05-19 13:20:00,66.0,66.0,65.96,65.96,1400.0,41.5396,41.5396,41.5145,41.5145,1400.0
2005-05-19 13:30:00,65.93,66.03,65.93,65.98,1600.0,41.4956,41.5585,41.4956,41.527,1600.0
2005-05-19 13:40:00,65.96,65.96,65.91,65.91,1400.0,41.5145,41.5145,41.483,41.483,1400.0
2005-05-19 13:50:00,65.82,65.88,65.82,65.88,900.0,41.4263,41.4641,41.4263,41.4641,900.0
2005-05-19 14:00:00,65.81,65.81,65.8,65.8,400.0,41.42,41.42,41.4138,41.4138,400.0
2005-05-19 14:10:00,65.87,65.92,65.87,65.91,30000.0,41.4578,41.4893,41.4578,41.483,30000.0
2005-05-19 14:20:00,65.88,65.97,65.85,65.97,13300.0,41.4641,41.5207,41.4452,41.5207,13300.0
2005-05-19 14:30:00,65.95,65.95,65.89,65.89,3900.0,41.5082,41.5082,41.4704,41.4704,3900.0
2005-05-19 14:40:00,65.89,65.9,65.78,65.85,4100.0,41.4704,41.4767,41.4012,41.4452,4100.0
2005-05-19 14:50:00,65.89,65.96,65.89,65.94,2200.0,41.4704,41.5145,41.4704,41.5019,2200.0
2005-05-19 15:00:00,65.95,66.07,65.95,66.02,2900.0,41.5082,41.5837,41.5082,41.5522,2900.0
2005-05-19 15:10:00,66.07,66.11,66.0,66.11,3000.0,41.5837,41.6089,41.5396,41.6089,3000.0
2005-05-19 15:20:00,66.14,66.14,66.09,66.09,3200.0,41.6277,41.6277,41.5963,41.5963,3200.0
2005-05-19 15:30:00,66.06,66.15,66.06,66.11,9800.0,41.5774,41.634,41.5774,41.6089,9800.0
2005-05-19 15:40:00,66.1,66.12,66.06,66.06,11700.0,41.6026,41.6152,41.5774,41.5774,11700.0
2005-05-19 15:50:00,66.08,66.15,66.06,66.15,5600.0,41.59,41.634,41.5774,41.634,5600.0
2005-05-19 16:00:00,66.14,66.14,66.0,66.13,4700.0,41.6277,41.6277,41.5396,41.6215,4700.0
2005-05-19 16:10:00,66.03,66.03,66.03,66.03,2100.0,41.5585,41.5585,41.5585,41.5585,2100.0
2005-05-20 09:30:00,66.09,66.2,65.91,65.94,10800.0,41.5963,41.6655,41.483,41.5019,10800.0
2005-05-20 09:40:00,65.96,66.02,65.96,66.02,4700.0,41.5145,41.5522,41.5145,41.5522,4700.0
2005-05-20 09:50:00,65.94,66.0,65.91,66.0,32200.0,41.5019,41.5396,41.483,41.5396,32200.0
2005-05-20 10:00:00,66.01,66.02,66.0,66.01,8400.0,41.5459,41.5522,41.5396,41.5459,8400.0
2005-05-20 10:10:00,65.99,65.99,65.92,65.93,1700.0,41.5333,41.5333,41.4893,41.4956,1700.0
2005-05-20 10:20:00,65.93,65.98,65.9,65.97,10900.0,41.4956,41.527,41.4767,41.5207,10900.0
2005-05-20 10:30:00,65.96,66.0,65.94,65.96,1300.0,41.5145,41.5396,41.5019,41.5145,1300.0
2005-05-20 10:40:00,65.92,65.94,65.92,65.94,2600.0,41.4893,41.5019,41.4893,41.5019,2600.0
2005-05-20 10:50:00,65.96,65.99,65.92,65.95,8700.0,41.5145,41.5333,41.4893,41.5082,8700.0
2005-05-20 11:00:00,65.95,65.95,65.93,65.93,600.0,41.5082,41.5082,41.4956,41.4956,600.0
2005-05-20 11:10:00,65.97,65.97,65.86,65.88,3000.0,41.5207,41.5207,41.4515,41.4641,3000.0
2005-05-20 11:20:00,65.92,65.92,65.85,65.86,1000.0,41.4893,41.4893,41.4452,41.4515,1000.0
2005-05-20 11:30:00,65.78,65.82,65.76,65.82,15300.0,41.4012,41.4263,41.3886,41.4263,15300.0
2005-05-20 11:40:00,65.85,65.89,65.83,65.86,2800.0,41.4452,41.4704,41.4326,41.4515,2800.0
2005-05-20 11:50:00,65.83,65.9,65.8,65.9,2000.0,41.4326,41.4767,41.4138,41.4767,2000.0
2005-05-20 12:00:00,65.9,65.92,65.86,65.91,34500.0,41.4767,41.4893,41.4515,41.483,34500.0
2005-05-20 12:10:00,65.91,65.93,65.87,65.88,19300.0,41.483,41.4956,41.4578,41.4641,19300.0
2005-05-20 12:20:00,65.88,65.95,65.87,65.89,24400.0,41.4641,41.5082,41.4578,41.4704,24400.0
2005-05-20 12:30:00,65.88,65.91,65.88,65.91,1000.0,41.4641,41.483,41.4641,41.483,1000.0
2005-05-20 12:40:00,65.87,65.91,65.86,65.9,1500.0,41.4578,41.483,41.4515,41.4767,1500.0
2005-05-20 12:50:00,65.9,65.93,65.88,65.93,1500.0,41.4767,41.4956,41.4641,41.4956,1500.0
2005-05-20 13:00:00,65.95,66.0,65.91,65.91,11600.0,41.5082,41.5396,41.483,41.483,11600.0
2005-05-20 13:10:00,65.95,65.99,65.95,65.99,3700.0,41.5082,41.5333,41.5082,41.5333,3700.0
2005-05-20 13:20:00,65.97,65.97,65.91,65.96,9200.0,41.5207,41.5207,41.483,41.5145,9200.0
2005-05-20 13:30:00,65.94,65.99,65.94,65.95,27300.0,41.5019,41.5333,41.5019,41.5082,27300.0
2005-05-20 13:40:00,65.93,65.99,65.93,65.97,1600.0,41.4956,41.5333,41.4956,41.5207,1600.0
2005-05-20 13:50:00,66.02,66.03,65.98,65.98,20900.0,41.5522,41.5585,41.527,41.527,20900.0
2005-05-20 14:00:00,66.01,66.01,65.99,66.0,5200.0,41.5459,41.5459,41.5333,41.5396,5200.0
2005-05-20 14:10:00,66.06,66.1,66.0,66.02,13800.0,41.5774,41.6026,41.5396,41.5522,13800.0
2005-05-20 14:20:00,66.04,66.08,65.99,66.02,20300.0,41.5648,41.59,41.5333,41.5522,20300.0
2005-05-20 14:30:00,66.04,66.08,65.97,66.07,22200.0,41.5648,41.59,41.5207,41.5837,22200.0
2005-05-20 14:40:00,66.07,66.1,66.01,66.01,26000.0,41.5837,41.6026,41.5459,41.5459,26000.0
2005-05-20 14:50:00,66.03,66.03,65.99,65.99,25000.0,41.5585,41.5585,41.5333,41.5333,25000.0
2005-05-20 15:00:00,65.99,66.02,65.96,66.01,134400.0,41.5333,41.5522,41.5145,41.5459,134400.0
2005-05-20 15:10:00,65.92,66.0,65.92,65.99,17700.0,41.4893,41.5396,41.4893,41.5333,17700.0
2005-05-20 15:20:00,65.99,66.04,65.96,66.03,2800.0,41.5333,41.5648,41.5145,41.5585,2800.0
2005-05-20 15:30:00,66.05,66.07,66.01,66.06,29900.0,41.5711,41.5837,41.5459,41.5774,29900.0
2005-05-20 15:40:00,66.09,66.09,66.03,66.05,30100.0,41.5963,41.5963,41.5585,41.5711,30100.0
2005-05-20 15:50:00,66.02,66.07,66.02,66.02,37900.0,41.5522,41.5837,41.5522,41.5522,37900.0
2005-05-20 16:00:00,66.06,66.06,65.95,66.06,600.0,41.5774,41.5774,41.5082,41.5774,600.0
2005-05-20 16:10:00,66.06,66.06,66.06,66.06,0.0,41.5774,41.5774,41.5774,41.5774,0.0
2005-05-23 09:30:00,65.99,66.12,65.99,66.1,12600.0,41.5333,41.6152,41.5333,41.6026,12600.0
2005-05-23 09:40:00,66.07,66.13,66.07,66.13,3000.0,41.5837,41.6215,41.5837,41.6215,3000.0
2005-05-23 09:50:00,66.13,66.21,66.08,66.21,9900.0,41.6215,41.6718,41.59,41.6718,9900.0
2005-05-23 10:00:00,66.16,66.25,66.16,66.21,7400.0,41.6403,41.697,41.6403,41.6718,7400.0
2005-05-23 10:10:00,66.15,66.18,66.14,66.14,3300.0,41.634,41.6529,41.6277,41.6277,3300.0
2005-05-23 10:20:00,66.18,66.21,66.18,66.21,7900.0,41.6529,41.6718,41.6529,41.6718,7900.0
2005-05-23 10:30:00,66.2,66.28,66.2,66.2,7700.0,41.6655,41.7159,41.6655,41.6655,7700.0
2005-05-23 10:40:00,66.2,66.23,66.08,66.09,15700.0,41.6655,41.6844,41.59,41.5963,15700.0
2005-05-23 10:50:00,66.11,66.18,66.11,66.18,12700.0,41.6089,41.6529,41.6089,41.6529,12700.0
2005-05-23 11:00:00,66.17,66.17,66.08,66.14,22400.0,41.6466,41.6466,41.59,41.6277,22400.0
2005-05-23 11:10:00,66.12,66.15,66.11,66.13,12100.0,41.6152,41.634,41.6089,41.6215,12100.0
2005-05-23 11:20:00,66.15,66.19,66.11,66.16,8100.0,41.634,41.6592,41.6089,41.6403,8100.0
2005-05-23 11:30:00,66.15,66.18,66.12,66.15,3200.0,41.634,41.6529,41.6152,41.634,3200.0
2005-05-23 11:40:00,66.13,68.16,66.13,66.15,5800.0,41.6215,42.8991,41.6215,41.634,5800.0
2005-05-23 11:50:00,66.13,66.22,66.13,66.22,4000.0,41.6215,41.6781,41.6215,41.6781,4000.0
2005-05-23 12:00:00,66.19,66.26,66.19,66.23,6100.0,41.6592,41.7033,41.6592,41.6844,6100.0
2005-05-23 12:10:00,66.21,66.24,66.18,66.18,13000.0,41.6718,41.6907,41.6529,41.6529,13000.0
2005-05-23 12:20:00,66.19,66.22,66.18,66.21,75700.0,41.6592,41.6781,41.6529,41.6718,75700.0
2005-05-23 12:30:00,66.23,66.28,66.21,66.26,7800.0,41.6844,41.7159,41.6718,41.7033,7800.0
2005-05-23 12:40:00,66.22,66.22,66.19,66.19,1100.0,41.6781,41.6781,41.6592,41.6592,1100.0
2005-05-23 12:50:00,66.18,66.24,66.17,66.24,9300.0,41.6529,41.6907,41.6466,41.6907,9300.0
2005-05-23 13:00:00,66.24,66.24,66.17,66.2,22600.0,41.6907,41.6907,41.6466,41.6655,22600.0
2005-05-23 13:10:00,66.21,66.21,66.18,66.2,3000.0,41.6718,41.6718,41.6529,41.6655,3000.0
2005-05-23 13:20:00,66.2,66.28,66.2,66.2,12500.0,41.6655,41.7159,41.6655,41.6655,12500.0
2005-05-23 13:30:00,66.21,66.26,66.2,66.2,11600.0,41.6718,41.7033,41.6655,41.6655,11600.0
2005-05-23 13:40:00,66.23,66.23,66.15,66.15,2200.0,41.6844,41.6844,41.634,41.634,2200.0
2005-05-23 13:50:00,66.17,66.2,66.17,66.2,2700.0,41.6466,41.6655,41.6466,41.6655,2700.0
2005-05-23 14:00:00,66.24,66.33,66.2,66.33,5200.0,41.6907,41.7473,41.6655,41.7473,5200.0
2005-05-23 14:10:00,66.35,66.39,66.31,66.39,1800.0,41.7599,41.7851,41.7347,41.7851,1800.0
2005-05-23 14:20:00,66.39,66.43,66.34,66.39,10800.0,41.7851,41.8103,41.7536,41.7851,10800.0
2005-05-23 14:30:00,66.39,66.44,66.38,66.44,700.0,41.7851,41.8166,41.7788,41.8166,700.0
2005-05-23 14:40:00,66.42,66.47,66.39,66.43,7000.0,41.804,41.8354,41.7851,41.8103,7000.0
2005-05-23 14:50:00,66.48,66.49,66.43,66.49,2300.0,41.8417,41.848,41.8103,41.848,2300.0
2005-05-23 15:00:00,66.47,66.5,66.43,66.49,5400.0,41.8354,41.8543,41.8103,41.848,5400.0
2005-05-23 15:10:00,66.46,66.46,66.41,66.42,13700.0,41.8292,41.8292,41.7977,41.804,13700.0
2005-05-23 15:20:00,66.41,66.44,66.35,66.44,28400.0,41.7977,41.8166,41.7599,41.8166,28400.0
2005-05-23 15:30:00,66.41,66.5,66.38,66.47,27100.0,41.7977,41.8543,41.7788,41.8354,27100.0
2005-05-23 15:40:00,66.47,66.47,66.27,66.28,15900.0,41.8354,41.8354,41.7096,41.7159,15900.0
2005-05-23 15:50:00,66.24,66.34,66.24,66.24,38300.0,41.6907,41.7536,41.6907,41.6907,38300.0
2005-05-23 16:00:00,66.24,66.24,66.23,66.23,24400.0,41.6907,41.6907,41.6844,41.6844,24400.0
2005-05-23 16:10:00,66.28,66.28,66.28,66.28,1900.0,41.7159,41.7159,41.7159,41.7159,1900.0
2005-05-24 09:30:00,66.13,66.25,66.09,66.09,15400.0,41.6215,41.697,41.5963,41.5963,15400.0
2005-05-24 09:40:00,66.17,66.17,66.11,66.13,88000.0,41.6466,41.6466,41.6089,41.6215,88000.0
2005-05-24 09:50:00,66.16,66.23,66.12,66.23,28500.0,41.6403,41.6844,41.6152,41.6844,28500.0
2005-05-24 10:00:00,66.23,66.23,66.1,66.1,33800.0,41.6844,41.6844,41.6026,41.6026,33800.0
2005-05-24 10:10:00,66.09,66.15,66.07,66.12,29100.0,41.5963,41.634,41.5837,41.6152,29100.0
2005-05-24 10:20:00,66.14,66.15,66.11,66.12,41400.0,41.6277,41.634,41.6089,41.6152,41400.0
2005-05-24 10:30:00,66.15,66.18,66.1,66.11,28100.0,41.634,41.6529,41.6026,41.6089,28100.0
2005-05-24 10:40:00,66.04,66.11,66.04,66.09,27600.0,41.5648,41.6089,41.5648,41.5963,27600.0
2005-05-24 10:50:00,66.09,66.14,66.07,66.11,39000.0,41.5963,41.6277,41.5837,41.6089,39000.0
2005-05-24 11:00:00,66.1,66.17,66.09,66.16,22100.0,41.6026,41.6466,41.5963,41.6403,22100.0
2005-05-24 11:10:00,66.23,66.25,66.17,66.22,28900.0,41.6844,41.697,41.6466,41.6781,28900.0
2005-05-24 11:20:00,66.21,66.21,66.16,66.18,35900.0,41.6718,41.6718,41.6403,41.6529,35900.0
2005-05-24 11:30:00,66.16,66.18,66.13,66.14,32800.0,41.6403,41.6529,41.6215,41.6277,32800.0
2005-05-24 11:40:00,66.14,66.18,66.14,66.16,17500.0,41.6277,41.6529,41.6277,41.6403,17500.0
2005-05-24 11:50:00,66.18,66.18,66.01,66.06,37000.0,41.6529,41.6529,41.5459,41.5774,37000.0
2005-05-24 12:00:00,66.08,66.13,66.08,66.13,4200.0,41.59,41.6215,41.59,41.6215,4200.0
2005-05-24 12:10:00,66.1,66.11,66.06,66.1,17800.0,41.6026,41.6089,41.5774,41.6026,17800.0
2005-05-24 12:20:00,66.08,66.08,66.03,66.06,8300.0,41.59,41.59,41.5585,41.5774,8300.0
2005-05-24 12:30:00,66.08,66.08,66.07,66.07,1900.0,41.59,41.59,41.5837,41.5837,1900.0
2005-05-24 12:40:00,66.08,66.13,66.04,66.13,2800.0,41.59,41.6215,41.5648,41.6215,2800.0
2005-05-24 12:50:00,66.11,66.13,66.11,66.12,5100.0,41.6089,41.6215,41.6089,41.6152,5100.0
2005-05-24 13:00:00,66.12,66.14,66.09,66.09,2500.0,41.6152,41.6277,41.5963,41.5963,2500.0
2005-05-24 13:10:00,66.09,66.09,66.07,66.07,300.0,41.5963,41.5963,41.5837,41.5837,300.0
2005-05-24 13:20:00,66.1,66.1,66.07,66.07,300.0,41.6026,41.6026,41.5837,41.5837,300.0
2005-05-24 13:30:00,66.07,66.11,66.07,66.11,1300.0,41.5837,41.6089,41.5837,41.6089,1300.0
2005-05-24 13:40:00,66.09,66.13,66.09,66.13,1500.0,41.5963,41.6215,41.5963,41.6215,1500.0
2005-05-24 13:50:00,66.05,66.08,66.02,66.07,8200.0,41.5711,41.59,41.5522,41.5837,8200.0
2005-05-24 14:00:00,66.07,66.15,66.06,66.12,5100.0,41.5837,41.634,41.5774,41.6152,5100.0
2005-05-24 14:10:00,66.18,66.18,66.09,66.13,4200.0,41.6529,41.6529,41.5963,41.6215,4200.0
2005-05-24 14:20:00,66.17,66.17,66.09,66.13,2100.0,41.6466,41.6466,41.5963,41.6215,2100.0
2005-05-24 14:30:00,66.17,66.17,66.1,66.15,1300.0,41.6466,41.6466,41.6026,41.634,1300.0
2005-05-24 14:40:00,66.08,66.09,66.06,66.09,800.0,41.59,41.5963,41.5774,41.5963,800.0
2005-05-24 14:50:00,66.07,66.12,66.05,66.1,2000.0,41.5837,41.6152,41.5711,41.6026,2000.0
2005-05-24 15:00:00,66.13,66.15,66.08,66.15,9200.0,41.6215,41.634,41.59,41.634,9200.0
2005-05-24 15:10:00,66.18,66.18,66.14,66.15,8800.0,41.6529,41.6529,41.6277,41.634,8800.0
2005-05-24 15:20:00,66.15,66.26,66.13,66.26,23000.0,41.634,41.7033,41.6215,41.7033,23000.0
2005-05-24 15:30:00,66.23,66.3,66.23,66.27,5500.0,41.6844,41.7284,41.6844,41.7096,5500.0
2005-05-24 15:40:00,66.3,66.3,66.22,66.26,22100.0,41.7284,41.7284,41.6781,41.7033,22100.0
2005-05-24 15:50:00,66.24,66.24,66.18,66.22,26100.0,41.6907,41.6907,41.6529,41.6781,26100.0
2005-05-24 16:00:00,66.19,66.19,66.15,66.15,2300.0,41.6592,41.6592,41.634,41.634,2300.0
2005-05-24 16:10:00,66.15,66.15,66.15,66.15,0.0,41.634,41.634,41.634,41.634,0.0
2005-05-25 09:30:00,66.18,66.18,66.16,66.16,8300.0,41.6529,41.6529,41.6403,41.6403,8300.0
2005-05-25 09:40:00,66.01,66.05,66.01,66.04,900.0,41.5459,41.5711,41.5459,41.5648,900.0
2005-05-25 09:50:00,66.03,66.07,66.01,66.01,16500.0,41.5585,41.5837,41.5459,41.5459,16500.0
2005-05-25 10:00:00,66.0,66.05,65.96,65.99,9900.0,41.5396,41.5711,41.5145,41.5333,9900.0
2005-05-25 10:10:00,65.94,65.95,65.87,65.87,4000.0,41.5019,41.5082,41.4578,41.4578,4000.0
2005-05-25 10:20:00,65.87,65.93,65.87,65.9,4500.0,41.4578,41.4956,41.4578,41.4767,4500.0
2005-05-25 10:30:00,65.85,65.91,65.85,65.91,6200.0,41.4452,41.483,41.4452,41.483,6200.0
2005-05-25 10:40:00,65.87,65.95,65.87,65.88,7400.0,41.4578,41.5082,41.4578,41.4641,7400.0
2005-05-25 10:50:00,65.87,65.94,65.86,65.9,3000.0,41.4578,41.5019,41.4515,41.4767,3000.0
2005-05-25 11:00:00,65.95,65.96,65.91,65.96,1000.0,41.5082,41.5145,41.483,41.5145,1000.0
2005-05-25 11:10:00,65.94,65.97,65.91,65.94,1500.0,41.5019,41.5207,41.483,41.5019,1500.0
2005-05-25 11:20:00,65.95,65.95,65.95,65.95,2600.0,41.5082,41.5082,41.5082,41.5082,2600.0
2005-05-25 11:30:00,65.97,65.98,65.95,65.97,10300.0,41.5207,41.527,41.5082,41.5207,10300.0
2005-05-25 11:40:00,65.96,65.96,65.94,65.96,1200.0,41.5145,41.5145,41.5019,41.5145,1200.0
2005-05-25 11:50:00,65.96,65.96,65.95,65.96,1300.0,41.5145,41.5145,41.5082,41.5145,1300.0
2005-05-25 12:00:00,65.97,66.01,65.94,66.01,2600.0,41.5207,41.5459,41.5019,41.5459,2600.0
2005-05-25 12:10:00,65.98,66.0,65.97,65.98,1600.0,41.527,41.5396,41.5207,41.527,1600.0
2005-05-25 12:20:00,65.95,65.95,65.9,65.91,78300.0,41.5082,41.5082,41.4767,41.483,78300.0
2005-05-25 12:30:00,65.95,65.99,65.95,65.99,3000.0,41.5082,41.5333,41.5082,41.5333,3000.0
2005-05-25 12:40:00,65.99,66.02,65.96,66.01,4800.0,41.5333,41.5522,41.5145,41.5459,4800.0
2005-05-25 12:50:00,66.0,66.01,65.98,65.98,3200.0,41.5396,41.5459,41.527,41.527,3200.0
2005-05-25 13:00:00,65.97,65.98,65.97,65.98,900.0,41.5207,41.527,41.5207,41.527,900.0
2005-05-25 13:10:00,65.99,65.99,65.95,65.99,8000.0,41.5333,41.5333,41.5082,41.5333,8000.0
2005-05-25 13:20:00,65.95,65.96,65.88,65.88,10700.0,41.5082,41.5145,41.4641,41.4641,10700.0
2005-05-25 13:30:00,65.88,65.91,65.86,65.91,9200.0,41.4641,41.483,41.4515,41.483,9200.0
2005-05-25 13:40:00,65.91,65.92,65.87,65.92,31600.0,41.483,41.4893,41.4578,41.4893,31600.0
2005-05-25 13:50:00,65.91,66.0,65.89,65.99,5700.0,41.483,41.5396,41.4704,41.5333,5700.0
2005-05-25 14:00:00,65.95,66.0,65.95,66.0,13200.0,41.5082,41.5396,41.5082,41.5396,13200.0
2005-05-25 14:10:00,66.0,66.03,65.98,66.0,3700.0,41.5396,41.5585,41.527,41.5396,3700.0
2005-05-25 14:20:00,65.94,66.03,65.94,65.98,9900.0,41.5019,41.5585,41.5019,41.527,9900.0
2005-05-25 14:30:00,66.07,66.15,66.05,66.05,7700.0,41.5837,41.634,41.5711,41.5711,7700.0
2005-05-25 14:40:00,66.05,66.16,66.05,66.11,15600.0,41.5711,41.6403,41.5711,41.6089,15600.0
2005-05-25 14:50:00,66.09,66.16,66.08,66.12,5900.0,41.5963,41.6403,41.59,41.6152,5900.0
2005-05-25 15:00:00,66.12,66.12,66.06,66.07,3400.0,41.6152,41.6152,41.5774,41.5837,3400.0
2005-05-25 15:10:00,66.05,66.16,66.04,66.04,9200.0,41.5711,41.6403,41.5648,41.5648,9200.0
2005-05-25 15:20:00,66.04,66.08,66.04,66.08,4000.0,41.5648,41.59,41.5648,41.59,4000.0
2005-05-25 15:30:00,66.06,66.11,66.01,66.11,2300.0,41.5774,41.6089,41.5459,41.6089,2300.0
2005-05-25 15:40:00,66.12,66.12,66.03,66.05,4200.0,41.6152,41.6152,41.5585,41.5711,4200.0
2005-05-25 15:50:00,66.03,66.1,66.02,66.1,4800.0,41.5585,41.6026,41.5522,41.6026,4800.0
2005-05-25 16:00:00,66.1,66.1,66.1,66.1,0.0,41.6026,41.6026,41.6026,41.6026,0.0
2005-05-25 16:10:00,66.03,66.03,66.03,66.03,4700.0,41.5585,41.5585,41.5585,41.5585,4700.0
2005-05-26 09:30:00,66.23,66.33,66.16,66.24,99900.0,41.6844,41.7473,41.6403,41.6907,99900.0
2005-05-26 09:40:00,66.28,66.28,66.22,66.25,51600.0,41.7159,41.7159,41.6781,41.697,51600.0
2005-05-26 09:50:00,66.23,66.23,66.18,66.18,41000.0,41.6844,41.6844,41.6529,41.6529,41000.0
2005-05-26 10:00:00,66.21,66.23,66.19,66.23,1500.0,41.6718,41.6844,41.6592,41.6844,1500.0
2005-05-26 10:10:00,66.3,66.39,66.3,66.39,21300.0,41.7284,41.7851,41.7284,41.7851,21300.0
2005-05-26 10:20:00,66.44,66.44,66.41,66.43,3300.0,41.8166,41.8166,41.7977,41.8103,3300.0
2005-05-26 10:30:00,66.38,66.46,66.38,66.4,1300.0,41.7788,41.8292,41.7788,41.7914,1300.0
2005-05-26 10:40:00,66.4,66.4,66.33,66.35,14700.0,41.7914,41.7914,41.7473,41.7599,14700.0
2005-05-26 10:50:00,66.33,66.38,66.33,66.38,6000.0,41.7473,41.7788,41.7473,41.7788,6000.0
2005-05-26 11:00:00,66.34,66.4,66.34,66.4,11900.0,41.7536,41.7914,41.7536,41.7914,11900.0
2005-05-26 11:10:00,66.4,66.4,66.35,66.35,3200.0,41.7914,41.7914,41.7599,41.7599,3200.0
2005-05-26 11:20:00,66.41,66.42,66.38,66.39,7800.0,41.7977,41.804,41.7788,41.7851,7800.0
2005-05-26 11:30:00,66.39,66.4,66.35,66.35,2300.0,41.7851,41.7914,41.7599,41.7599,2300.0
2005-05-26 11:40:00,66.39,66.39,66.31,66.36,10900.0,41.7851,41.7851,41.7347,41.7662,10900.0
2005-05-26 11:50:00,66.33,66.39,66.32,66.35,102400.0,41.7473,41.7851,41.741,41.7599,102400.0
2005-05-26 12:00:00,66.35,66.37,66.33,66.33,5000.0,41.7599,41.7725,41.7473,41.7473,5000.0
2005-05-26 12:10:00,66.34,66.37,66.31,66.36,75500.0,41.7536,41.7725,41.7347,41.7662,75500.0
2005-05-26 12:20:00,66.31,66.37,66.31,66.34,175100.0,41.7347,41.7725,41.7347,41.7536,175100.0
2005-05-26 12:30:00,66.34,66.38,66.3,66.35,127300.0,41.7536,41.7788,41.7284,41.7599,127300.0
2005-05-26 12:40:00,66.32,66.44,66.31,66.39,86900.0,41.741,41.8166,41.7347,41.7851,86900.0
2005-05-26 12:50:00,66.41,66.41,66.36,66.36,16200.0,41.7977,41.7977,41.7662,41.7662,16200.0
2005-05-26 13:00:00,66.37,66.37,66.35,66.37,10500.0,41.7725,41.7725,41.7599,41.7725,10500.0
2005-05-26 13:10:00,66.35,66.37,66.31,66.31,4200.0,41.7599,41.7725,41.7347,41.7347,4200.0
2005-05-26 13:20:00,66.28,66.28,66.25,66.25,2700.0,41.7159,41.7159,41.697,41.697,2700.0
2005-05-26 13:30:00,66.25,66.34,66.25,66.34,3500.0,41.697,41.7536,41.697,41.7536,3500.0
2005-05-26 13:40:00,66.32,66.33,66.26,66.32,14000.0,41.741,41.7473,41.7033,41.741,14000.0
2005-05-26 13:50:00,66.33,66.35,66.31,66.34,6300.0,41.7473,41.7599,41.7347,41.7536,6300.0
2005-05-26 14:00:00,66.31,66.37,66.3,66.37,23900.0,41.7347,41.7725,41.7284,41.7725,23900.0
2005-05-26 14:10:00,66.39,66.41,66.38,66.38,13400.0,41.7851,41.7977,41.7788,41.7788,13400.0
2005-05-26 14:20:00,66.38,66.43,66.37,66.43,2500.0,41.7788,41.8103,41.7725,41.8103,2500.0
2005-05-26 14:30:00,66.39,66.39,66.32,66.33,2000.0,41.7851,41.7851,41.741,41.7473,2000.0
2005-05-26 14:40:00,66.33,66.36,66.3,66.3,5900.0,41.7473,41.7662,41.7284,41.7284,5900.0
2005-05-26 14:50:00,66.32,66.33,66.29,66.31,5200.0,41.741,41.7473,41.7222,41.7347,5200.0
2005-05-26 15:00:00,66.34,66.36,66.32,66.35,5400.0,41.7536,41.7662,41.741,41.7599,5400.0
2005-05-26 15:10:00,66.33,66.36,66.31,66.32,17200.0,41.7473,41.7662,41.7347,41.741,17200.0
2005-05-26 15:20:00,66.32,66.37,66.32,66.34,55500.0,41.741,41.7725,41.741,41.7536,55500.0
2005-05-26 15:30:00,66.34,66.43,66.34,66.43,22200.0,41.7536,41.8103,41.7536,41.8103,22200.0
2005-05-26 15:40:00,66.42,66.45,66.41,66.44,6700.0,41.804,41.8229,41.7977,41.8166,6700.0
2005-05-26 15:50:00,66.41,66.42,66.39,66.4,3700.0,41.7977,41.804,41.7851,41.7914,3700.0
2005-05-26 16:00:00,66.4,66.4,66.4,66.4,84900.0,41.7914,41.7914,41.7914,41.7914,84900.0
2005-05-26 16:10:00,66.4,66.4,66.4,66.4,0.0,41.7914,41.7914,41.7914,41.7914,0.0
2005-05-27 09:30:00,66.49,66.49,66.48,66.48,18900.0,41.848,41.848,41.8417,41.8417,18900.0
2005-05-27 09:40:00,66.43,66.43,66.39,66.43,7900.0,41.8103,41.8103,41.7851,41.8103,7900.0
2005-05-27 09:50:00,66.49,66.51,66.41,66.45,6200.0,41.848,41.8606,41.7977,41.8229,6200.0
2005-05-27 10:00:00,66.44,66.44,66.4,66.44,5700.0,41.8166,41.8166,41.7914,41.8166,5700.0
2005-05-27 10:10:00,66.4,66.42,66.36,66.36,4800.0,41.7914,41.804,41.7662,41.7662,4800.0
2005-05-27 10:20:00,66.36,66.42,66.34,66.35,3200.0,41.7662,41.804,41.7536,41.7599,3200.0
2005-05-27 10:30:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-27 10:40:00,66.4,66.43,66.32,66.37,3300.0,41.7914,41.8103,41.741,41.7725,3300.0
2005-05-27 10:50:00,66.41,66.43,66.37,66.43,2800.0,41.7977,41.8103,41.7725,41.8103,2800.0
2005-05-27 11:00:00,66.39,66.47,66.39,66.47,3200.0,41.7851,41.8354,41.7851,41.8354,3200.0
2005-05-27 11:10:00,66.41,66.47,66.41,66.41,1000.0,41.7977,41.8354,41.7977,41.7977,1000.0
2005-05-27 11:20:00,66.46,66.48,66.46,66.48,1200.0,41.8292,41.8417,41.8292,41.8417,1200.0
2005-05-27 11:30:00,66.43,66.49,66.43,66.46,2500.0,41.8103,41.848,41.8103,41.8292,2500.0
2005-05-27 11:40:00,66.45,66.48,66.45,66.45,23300.0,41.8229,41.8417,41.8229,41.8229,23300.0
2005-05-27 11:50:00,66.46,66.54,66.4,66.4,14300.0,41.8292,41.8795,41.7914,41.7914,14300.0
2005-05-27 12:00:00,66.4,66.43,66.4,66.42,600.0,41.7914,41.8103,41.7914,41.804,600.0
2005-05-27 12:10:00,66.44,66.44,66.44,66.44,600.0,41.8166,41.8166,41.8166,41.8166,600.0
2005-05-27 12:20:00,66.47,66.47,66.45,66.45,67300.0,41.8354,41.8354,41.8229,41.8229,67300.0
2005-05-27 12:30:00,66.44,66.48,66.43,66.44,4500.0,41.8166,41.8417,41.8103,41.8166,4500.0
2005-05-27 12:40:00,66.43,66.46,66.42,66.46,5200.0,41.8103,41.8292,41.804,41.8292,5200.0
2005-05-27 12:50:00,66.45,66.47,66.45,66.47,4100.0,41.8229,41.8354,41.8229,41.8354,4100.0
2005-05-27 13:00:00,66.49,66.52,66.47,66.52,1300.0,41.848,41.8669,41.8354,41.8669,1300.0
2005-05-27 13:10:00,66.5,66.55,66.48,66.53,2800.0,41.8543,41.8858,41.8417,41.8732,2800.0
2005-05-27 13:20:00,66.53,66.56,66.51,66.55,3200.0,41.8732,41.8921,41.8606,41.8858,3200.0
2005-05-27 13:30:00,66.5,66.52,66.48,66.51,36900.0,41.8543,41.8669,41.8417,41.8606,36900.0
2005-05-27 13:40:00,66.5,66.53,66.48,66.5,3400.0,41.8543,41.8732,41.8417,41.8543,3400.0
2005-05-27 13:50:00,66.5,66.54,66.49,66.54,6800.0,41.8543,41.8795,41.848,41.8795,6800.0
2005-05-27 14:00:00,66.54,66.58,66.51,66.58,8400.0,41.8795,41.9047,41.8606,41.9047,8400.0
2005-05-27 14:10:00,66.59,66.62,66.54,66.55,26300.0,41.911,41.9299,41.8795,41.8858,26300.0
2005-05-27 14:20:00,66.55,66.59,66.53,66.55,15400.0,41.8858,41.911,41.8732,41.8858,15400.0
2005-05-27 14:30:00,66.57,66.57,66.54,66.56,7300.0,41.8984,41.8984,41.8795,41.8921,7300.0
2005-05-27 14:40:00,66.53,66.57,66.51,66.55,20400.0,41.8732,41.8984,41.8606,41.8858,20400.0
2005-05-27 14:50:00,66.52,66.59,66.52,66.57,32900.0,41.8669,41.911,41.8669,41.8984,32900.0
2005-05-27 15:00:00,66.56,66.57,66.53,66.53,11700.0,41.8921,41.8984,41.8732,41.8732,11700.0
2005-05-27 15:10:00,66.52,66.55,66.5,66.53,28200.0,41.8669,41.8858,41.8543,41.8732,28200.0
2005-05-27 15:20:00,66.55,66.57,66.53,66.57,20300.0,41.8858,41.8984,41.8732,41.8984,20300.0
2005-05-27 15:30:00,66.57,66.58,66.53,66.55,13900.0,41.8984,41.9047,41.8732,41.8858,13900.0
2005-05-27 15:40:00,66.57,66.6,66.55,66.59,31400.0,41.8984,41.9173,41.8858,41.911,31400.0
2005-05-27 15:50:00,66.58,66.61,66.49,66.61,45800.0,41.9047,41.9236,41.848,41.9236,45800.0
2005-05-27 16:00:00,66.62,66.62,66.62,66.62,900.0,41.9299,41.9299,41.9299,41.9299,900.0
2005-05-27 16:10:00,66.62,66.62,66.62,66.62,0.0,41.9299,41.9299,41.9299,41.9299,0.0
2005-05-31 09:30:00,66.59,66.59,66.54,66.54,29700.0,41.911,41.911,41.8795,41.8795,29700.0
2005-05-31 09:40:00,66.47,66.48,66.37,66.4,3400.0,41.8354,41.8417,41.7725,41.7914,3400.0
2005-05-31 09:50:00,66.37,66.39,66.2,66.23,5600.0,41.7725,41.7851,41.6655,41.6844,5600.0
2005-05-31 10:00:00,66.31,66.37,66.21,66.32,12800.0,41.7347,41.7725,41.6718,41.741,12800.0
2005-05-31 10:10:00,66.36,66.36,66.3,66.3,1700.0,41.7662,41.7662,41.7284,41.7284,1700.0
2005-05-31 10:20:00,66.3,66.34,66.29,66.34,4500.0,41.7284,41.7536,41.7222,41.7536,4500.0
2005-05-31 10:30:00,66.39,66.4,66.36,66.39,6000.0,41.7851,41.7914,41.7662,41.7851,6000.0
2005-05-31 10:40:00,66.4,66.4,66.35,66.35,900.0,41.7914,41.7914,41.7599,41.7599,900.0
2005-05-31 10:50:00,66.36,66.37,66.27,66.27,600.0,41.7662,41.7725,41.7096,41.7096,600.0
2005-05-31 11:00:00,66.29,66.32,66.25,66.25,1800.0,41.7222,41.741,41.697,41.697,1800.0
2005-05-31 11:10:00,66.26,66.32,66.26,66.32,2100.0,41.7033,41.741,41.7033,41.741,2100.0
2005-05-31 11:20:00,66.3,66.35,66.3,66.32,4800.0,41.7284,41.7599,41.7284,41.741,4800.0
2005-05-31 11:30:00,66.35,66.37,66.32,66.36,10400.0,41.7599,41.7725,41.741,41.7662,10400.0
2005-05-31 11:40:00,66.37,66.37,66.32,66.33,9300.0,41.7725,41.7725,41.741,41.7473,9300.0
2005-05-31 11:50:00,66.34,66.35,66.29,66.31,20900.0,41.7536,41.7599,41.7222,41.7347,20900.0
2005-05-31 12:00:00,66.33,66.33,66.33,66.33,3800.0,41.7473,41.7473,41.7473,41.7473,3800.0
2005-05-31 12:10:00,66.33,66.38,66.3,66.36,163500.0,41.7473,41.7788,41.7284,41.7662,163500.0
2005-05-31 12:20:00,66.37,66.37,66.37,66.37,100.0,41.7725,41.7725,41.7725,41.7725,100.0
2005-05-31 12:30:00,66.4,66.4,66.36,66.36,4300.0,41.7914,41.7914,41.7662,41.7662,4300.0
2005-05-31 12:40:00,66.39,66.39,66.34,66.34,4900.0,41.7851,41.7851,41.7536,41.7536,4900.0
2005-05-31 12:50:00,66.35,66.39,66.33,66.34,11900.0,41.7599,41.7851,41.7473,41.7536,11900.0
2005-05-31 13:00:00,66.34,66.4,66.32,66.36,12900.0,41.7536,41.7914,41.741,41.7662,12900.0
2005-05-31 13:10:00,66.33,66.36,66.33,66.35,5000.0,41.7473,41.7662,41.7473,41.7599,5000.0
2005-05-31 13:20:00,66.4,66.4,66.31,66.37,1600.0,41.7914,41.7914,41.7347,41.7725,1600.0
2005-05-31 13:30:00,66.37,66.38,66.33,66.38,8100.0,41.7725,41.7788,41.7473,41.7788,8100.0
2005-05-31 13:40:00,66.37,66.39,66.32,66.35,3600.0,41.7725,41.7851,41.741,41.7599,3600.0
2005-05-31 13:50:00,66.4,66.43,66.37,66.41,11300.0,41.7914,41.8103,41.7725,41.7977,11300.0
2005-05-31 14:00:00,66.44,66.44,66.36,66.39,7200.0,41.8166,41.8166,41.7662,41.7851,7200.0
2005-05-31 14:10:00,66.39,66.43,66.39,66.43,2100.0,41.7851,41.8103,41.7851,41.8103,2100.0
2005-05-31 14:20:00,66.45,66.45,66.4,66.45,3500.0,41.8229,41.8229,41.7914,41.8229,3500.0
2005-05-31 14:30:00,66.45,66.57,66.45,66.54,5300.0,41.8229,41.8984,41.8229,41.8795,5300.0
2005-05-31 14:40:00,66.54,66.55,66.48,66.52,17600.0,41.8795,41.8858,41.8417,41.8669,17600.0
2005-05-31 14:50:00,66.49,66.51,66.49,66.51,1500.0,41.848,41.8606,41.848,41.8606,1500.0
2005-05-31 15:00:00,66.51,66.55,66.49,66.49,2300.0,41.8606,41.8858,41.848,41.848,2300.0
2005-05-31 15:10:00,66.49,66.6,66.49,66.55,13300.0,41.848,41.9173,41.848,41.8858,13300.0
2005-05-31 15:20:00,66.58,66.61,66.5,66.5,13000.0,41.9047,41.9236,41.8543,41.8543,13000.0
2005-05-31 15:30:00,66.5,66.5,66.4,66.4,14900.0,41.8543,41.8543,41.7914,41.7914,14900.0
2005-05-31 15:40:00,66.4,66.4,66.3,66.37,17000.0,41.7914,41.7914,41.7284,41.7725,17000.0
2005-05-31 15:50:00,66.39,66.39,66.22,66.22,7900.0,41.7851,41.7851,41.6781,41.6781,7900.0
2005-05-31 16:00:00,66.21,66.26,66.21,66.26,138300.0,41.6718,41.7033,41.6718,41.7033,138300.0
2005-05-31 16:10:00,66.26,66.26,66.26,66.26,0.0,41.7033,41.7033,41.7033,41.7033,0.0
2005-06-01 09:30:00,66.21,66.39,66.21,66.36,35700.0,41.6718,41.7851,41.6718,41.7662,35700.0
2005-06-01 09:40:00,66.36,66.36,66.3,66.3,16200.0,41.7662,41.7662,41.7284,41.7284,16200.0
2005-06-01 09:50:00,66.33,66.39,66.33,66.39,8100.0,41.7473,41.7851,41.7473,41.7851,8100.0
2005-06-01 10:00:00,66.36,66.7,66.36,66.7,11800.0,41.7662,41.9802,41.7662,41.9802,11800.0
2005-06-01 10:10:00,66.71,66.9,66.67,66.86,8600.0,41.9865,42.1061,41.9613,42.0809,8600.0
2005-06-01 10:20:00,66.9,66.93,66.86,66.86,15900.0,42.1061,42.125,42.0809,42.0809,15900.0
2005-06-01 10:30:00,66.93,66.93,66.8,66.85,7200.0,42.125,42.125,42.0431,42.0746,7200.0
2005-06-01 10:40:00,66.82,66.84,66.78,66.84,6400.0,42.0557,42.0683,42.0306,42.0683,6400.0
2005-06-01 10:50:00,66.82,66.91,66.82,66.91,10500.0,42.0557,42.1124,42.0557,42.1124,10500.0
2005-06-01 11:00:00,66.86,66.92,66.85,66.92,2300.0,42.0809,42.1187,42.0746,42.1187,2300.0
2005-06-01 11:10:00,66.89,67.04,66.89,67.04,16400.0,42.0998,42.1942,42.0998,42.1942,16400.0
2005-06-01 11:20:00,67.05,67.07,67.0,67.02,75400.0,42.2005,42.2131,42.169,42.1816,75400.0
2005-06-01 11:30:00,67.0,67.07,67.0,67.04,170500.0,42.169,42.2131,42.169,42.1942,170500.0
2005-06-01 11:40:00,67.02,67.02,67.0,67.0,1900.0,42.1816,42.1816,42.169,42.169,1900.0
2005-06-01 11:50:00,66.99,67.05,66.99,66.99,32900.0,42.1627,42.2005,42.1627,42.1627,32900.0
2005-06-01 12:00:00,67.03,67.04,66.95,67.0,95500.0,42.1879,42.1942,42.1376,42.169,95500.0
2005-06-01 12:10:00,67.01,67.01,66.87,66.9,56100.0,42.1753,42.1753,42.0872,42.1061,56100.0
2005-06-01 12:20:00,66.94,66.94,66.9,66.91,6400.0,42.1313,42.1313,42.1061,42.1124,6400.0
2005-06-01 12:30:00,66.9,66.96,66.9,66.91,5200.0,42.1061,42.1438,42.1061,42.1124,5200.0
2005-06-01 12:40:00,66.96,67.98,66.92,66.96,20400.0,42.1438,42.7858,42.1187,42.1438,20400.0
2005-06-01 12:50:00,66.98,67.02,66.94,67.02,15500.0,42.1564,42.1816,42.1313,42.1816,15500.0
2005-06-01 13:00:00,66.97,67.03,66.97,67.01,2500.0,42.1501,42.1879,42.1501,42.1753,2500.0
2005-06-01 13:10:00,66.99,67.05,66.99,67.04,3200.0,42.1627,42.2005,42.1627,42.1942,3200.0
2005-06-01 13:20:00,67.05,67.07,67.01,67.05,2700.0,42.2005,42.2131,42.1753,42.2005,2700.0
2005-06-01 13:30:00,67.05,67.07,67.02,67.04,21000.0,42.2005,42.2131,42.1816,42.1942,21000.0
2005-06-01 13:40:00,67.04,67.04,67.02,67.04,2300.0,42.1942,42.1942,42.1816,42.1942,2300.0
2005-06-01 13:50:00,67.0,67.09,67.0,67.09,21800.0,42.169,42.2257,42.169,42.2257,21800.0
2005-06-01 14:00:00,67.09,67.09,66.98,67.05,26100.0,42.2257,42.2257,42.1564,42.2005,26100.0
2005-06-01 14:10:00,67.04,67.05,66.94,66.94,5300.0,42.1942,42.2005,42.1313,42.1313,5300.0
2005-06-01 14:20:00,66.93,66.93,66.85,66.87,39400.0,42.125,42.125,42.0746,42.0872,39400.0
2005-06-01 14:30:00,66.88,66.9,66.84,66.87,5500.0,42.0935,42.1061,42.0683,42.0872,5500.0
2005-06-01 14:40:00,66.81,66.81,66.61,66.62,6900.0,42.0494,42.0494,41.9236,41.9299,6900.0
2005-06-01 14:50:00,66.58,66.69,66.58,66.65,6800.0,41.9047,41.9739,41.9047,41.9487,6800.0
2005-06-01 15:00:00,66.66,66.73,66.65,66.72,8600.0,41.955,41.9991,41.9487,41.9928,8600.0
2005-06-01 15:10:00,66.74,66.74,66.68,66.73,55300.0,42.0054,42.0054,41.9676,41.9991,55300.0
2005-06-01 15:20:00,66.72,66.74,66.71,66.73,78800.0,41.9928,42.0054,41.9865,41.9991,78800.0
2005-06-01 15:30:00,66.73,66.86,66.72,66.85,60400.0,41.9991,42.0809,41.9928,42.0746,60400.0
2005-06-01 15:40:00,66.87,66.9,66.85,66.9,76400.0,42.0872,42.1061,42.0746,42.1061,76400.0
2005-06-01 15:50:00,66.9,66.9,66.9,66.9,0.0,42.1061,42.1061,42.1061,42.1061,0.0
2005-06-01 16:00:00,66.91,66.91,66.91,66.91,200.0,42.1124,42.1124,42.1124,42.1124,200.0
2005-06-01 16:10:00,66.84,66.84,66.84,66.84,2000.0,42.0683,42.0683,42.0683,42.0683,2000.0
2005-06-02 09:30:00,66.84,66.85,66.65,66.75,76700.0,42.0683,42.0746,41.9487,42.0117,76700.0
2005-06-02 09:40:00,66.75,66.76,66.7,66.72,29200.0,42.0117,42.018,41.9802,41.9928,29200.0
2005-06-02 09:50:00,66.67,66.76,66.67,66.7,5400.0,41.9613,42.018,41.9613,41.9802,5400.0
2005-06-02 10:00:00,66.7,66.76,66.69,66.71,7500.0,41.9802,42.018,41.9739,41.9865,7500.0
2005-06-02 10:10:00,66.69,66.74,66.68,66.68,5000.0,41.9739,42.0054,41.9676,41.9676,5000.0
2005-06-02 10:20:00,66.7,66.75,66.7,66.75,1000.0,41.9802,42.0117,41.9802,42.0117,1000.0
2005-06-02 10:30:00,66.76,66.79,66.65,66.71,6600.0,42.018,42.0368,41.9487,41.9865,6600.0
2005-06-02 10:40:00,66.73,66.82,66.73,66.79,6900.0,41.9991,42.0557,41.9991,42.0368,6900.0
2005-06-02 10:50:00,66.79,66.82,66.77,66.78,6600.0,42.0368,42.0557,42.0243,42.0306,6600.0
2005-06-02 11:00:00,66.79,66.83,66.73,66.83,5000.0,42.0368,42.062,41.9991,42.062,5000.0
2005-06-02 11:10:00,66.83,66.84,66.8,66.83,6900.0,42.062,42.0683,42.0431,42.062,6900.0
2005-06-02 11:20:00,66.83,66.85,66.8,66.84,8400.0,42.062,42.0746,42.0431,42.0683,8400.0
2005-06-02 11:30:00,66.8,66.85,66.73,66.79,23100.0,42.0431,42.0746,41.9991,42.0368,23100.0
2005-06-02 11:40:00,66.85,66.85,66.79,66.79,57700.0,42.0746,42.0746,42.0368,42.0368,57700.0
2005-06-02 11:50:00,66.8,66.82,66.8,66.82,7900.0,42.0431,42.0557,42.0431,42.0557,7900.0
2005-06-02 12:00:00,66.84,66.87,66.81,66.85,69600.0,42.0683,42.0872,42.0494,42.0746,69600.0
2005-06-02 12:10:00,66.85,66.85,66.78,66.83,30800.0,42.0746,42.0746,42.0306,42.062,30800.0
2005-06-02 12:20:00,66.8,66.83,66.8,66.8,6700.0,42.0431,42.062,42.0431,42.0431,6700.0
2005-06-02 12:30:00,66.82,66.86,66.82,66.82,1600.0,42.0557,42.0809,42.0557,42.0557,1600.0
2005-06-02 12:40:00,66.85,66.85,66.82,66.82,5100.0,42.0746,42.0746,42.0557,42.0557,5100.0
2005-06-02 12:50:00,66.81,66.83,66.8,66.83,1500.0,42.0494,42.062,42.0431,42.062,1500.0
2005-06-02 13:00:00,66.83,66.85,66.81,66.82,9400.0,42.062,42.0746,42.0494,42.0557,9400.0
2005-06-02 13:10:00,66.82,66.86,66.82,66.84,5800.0,42.0557,42.0809,42.0557,42.0683,5800.0
2005-06-02 13:20:00,66.86,66.86,66.84,66.84,3400.0,42.0809,42.0809,42.0683,42.0683,3400.0
2005-06-02 13:30:00,66.81,66.85,66.81,66.84,3000.0,42.0494,42.0746,42.0494,42.0683,3000.0
2005-06-02 13:40:00,66.8,66.83,66.77,66.79,9700.0,42.0431,42.062,42.0243,42.0368,9700.0
2005-06-02 13:50:00,66.81,66.82,66.79,66.8,8500.0,42.0494,42.0557,42.0368,42.0431,8500.0
2005-06-02 14:00:00,66.82,66.85,66.8,66.84,26000.0,42.0557,42.0746,42.0431,42.0683,26000.0
2005-06-02 14:10:00,66.84,66.86,66.83,66.86,7900.0,42.0683,42.0809,42.062,42.0809,7900.0
2005-06-02 14:20:00,66.87,66.93,66.87,66.93,1100.0,42.0872,42.125,42.0872,42.125,1100.0
2005-06-02 14:30:00,66.9,66.94,66.88,66.9,5800.0,42.1061,42.1313,42.0935,42.1061,5800.0
2005-06-02 14:40:00,66.89,66.89,66.87,66.87,3400.0,42.0998,42.0998,42.0872,42.0872,3400.0
2005-06-02 14:50:00,66.87,66.95,66.87,66.89,17200.0,42.0872,42.1376,42.0872,42.0998,17200.0
2005-06-02 15:00:00,66.88,66.91,66.85,66.85,10000.0,42.0935,42.1124,42.0746,42.0746,10000.0
2005-06-02 15:10:00,66.85,66.88,66.83,66.88,13900.0,42.0746,42.0935,42.062,42.0935,13900.0
2005-06-02 15:20:00,66.88,66.92,66.82,66.89,21500.0,42.0935,42.1187,42.0557,42.0998,21500.0
2005-06-02 15:30:00,66.9,66.95,66.84,66.9,6600.0,42.1061,42.1376,42.0683,42.1061,6600.0
2005-06-02 15:40:00,66.91,66.95,66.89,66.89,22100.0,42.1124,42.1376,42.0998,42.0998,22100.0
2005-06-02 15:50:00,66.94,66.96,66.88,66.93,14700.0,42.1313,42.1438,42.0935,42.125,14700.0
2005-06-02 16:00:00,66.98,66.98,66.98,66.98,100.0,42.1564,42.1564,42.1564,42.1564,100.0
2005-06-02 16:10:00,66.98,66.98,66.93,66.93,37100.0,42.1564,42.1564,42.125,42.125,37100.0
2005-06-03 09:30:00,66.87,66.9,66.77,66.9,12800.0,42.0872,42.1061,42.0243,42.1061,12800.0
2005-06-03 09:40:00,66.94,67.07,66.91,67.05,9600.0,42.1313,42.2131,42.1124,42.2005,9600.0
2005-06-03 09:50:00,67.03,67.04,67.0,67.0,7800.0,42.1879,42.1942,42.169,42.169,7800.0
2005-06-03 10:00:00,66.97,66.97,66.9,66.95,33800.0,42.1501,42.1501,42.1061,42.1376,33800.0
2005-06-03 10:10:00,66.94,66.95,66.89,66.94,3200.0,42.1313,42.1376,42.0998,42.1313,3200.0
2005-06-03 10:20:00,66.91,66.91,66.79,66.88,5800.0,42.1124,42.1124,42.0368,42.0935,5800.0
2005-06-03 10:30:00,66.85,66.89,66.84,66.85,6100.0,42.0746,42.0998,42.0683,42.0746,6100.0
2005-06-03 10:40:00,66.9,66.93,66.88,66.88,3600.0,42.1061,42.125,42.0935,42.0935,3600.0
2005-06-03 10:50:00,66.92,66.98,66.9,66.93,4500.0,42.1187,42.1564,42.1061,42.125,4500.0
2005-06-03 11:00:00,66.95,66.95,66.92,66.93,2400.0,42.1376,42.1376,42.1187,42.125,2400.0
2005-06-03 11:10:00,66.95,66.95,66.89,66.9,9200.0,42.1376,42.1376,42.0998,42.1061,9200.0
2005-06-03 11:20:00,66.87,66.89,66.87,66.89,6200.0,42.0872,42.0998,42.0872,42.0998,6200.0
2005-06-03 11:30:00,66.89,66.89,66.78,66.79,6900.0,42.0998,42.0998,42.0306,42.0368,6900.0
2005-06-03 11:40:00,66.77,66.8,66.7,66.71,20100.0,42.0243,42.0431,41.9802,41.9865,20100.0
2005-06-03 11:50:00,66.68,66.68,66.59,66.62,187900.0,41.9676,41.9676,41.911,41.9299,187900.0
2005-06-03 12:00:00,66.62,66.64,66.61,66.61,3900.0,41.9299,41.9424,41.9236,41.9236,3900.0
2005-06-03 12:10:00,66.61,66.62,66.53,66.62,16500.0,41.9236,41.9299,41.8732,41.9299,16500.0
2005-06-03 12:20:00,66.62,66.62,66.56,66.58,2700.0,41.9299,41.9299,41.8921,41.9047,2700.0
2005-06-03 12:30:00,66.58,66.6,66.58,66.58,12200.0,41.9047,41.9173,41.9047,41.9047,12200.0
2005-06-03 12:40:00,66.63,66.64,66.59,66.62,2200.0,41.9361,41.9424,41.911,41.9299,2200.0
2005-06-03 12:50:00,66.6,66.62,66.56,66.6,21600.0,41.9173,41.9299,41.8921,41.9173,21600.0
2005-06-03 13:00:00,66.6,66.6,66.56,66.56,4600.0,41.9173,41.9173,41.8921,41.8921,4600.0
2005-06-03 13:10:00,66.57,66.62,66.56,66.58,3000.0,41.8984,41.9299,41.8921,41.9047,3000.0
2005-06-03 13:20:00,66.58,66.62,66.57,66.58,7800.0,41.9047,41.9299,41.8984,41.9047,7800.0
2005-06-03 13:30:00,66.64,66.65,66.59,66.64,1800.0,41.9424,41.9487,41.911,41.9424,1800.0
2005-06-03 13:40:00,66.62,66.68,66.61,66.66,10100.0,41.9299,41.9676,41.9236,41.955,10100.0
2005-06-03 13:50:00,66.65,66.66,66.62,66.65,6100.0,41.9487,41.955,41.9299,41.9487,6100.0
2005-06-03 14:00:00,66.64,66.64,66.57,66.61,8800.0,41.9424,41.9424,41.8984,41.9236,8800.0
2005-06-03 14:10:00,66.63,66.74,66.63,66.74,3200.0,41.9361,42.0054,41.9361,42.0054,3200.0
2005-06-03 14:20:00,66.72,66.74,66.69,66.69,8900.0,41.9928,42.0054,41.9739,41.9739,8900.0
2005-06-03 14:30:00,66.65,66.67,66.64,66.64,7400.0,41.9487,41.9613,41.9424,41.9424,7400.0
2005-06-03 14:40:00,66.63,66.68,66.63,66.63,6300.0,41.9361,41.9676,41.9361,41.9361,6300.0
2005-06-03 14:50:00,66.65,66.67,66.55,66.61,24000.0,41.9487,41.9613,41.8858,41.9236,24000.0
2005-06-03 15:00:00,66.62,66.69,66.62,66.68,8000.0,41.9299,41.9739,41.9299,41.9676,8000.0
2005-06-03 15:10:00,66.7,66.7,66.61,66.68,5600.0,41.9802,41.9802,41.9236,41.9676,5600.0
2005-06-03 15:20:00,66.68,66.68,66.55,66.55,31600.0,41.9676,41.9676,41.8858,41.8858,31600.0
2005-06-03 15:30:00,66.6,66.66,66.6,66.64,4400.0,41.9173,41.955,41.9173,41.9424,4400.0
2005-06-03 15:40:00,66.67,66.73,66.67,66.7,9200.0,41.9613,41.9991,41.9613,41.9802,9200.0
2005-06-03 15:50:00,66.71,66.76,66.65,66.65,14400.0,41.9865,42.018,41.9487,41.9487,14400.0
2005-06-03 16:00:00,66.71,66.71,66.71,66.71,4200.0,41.9865,41.9865,41.9865,41.9865,4200.0
2005-06-03 16:10:00,66.74,66.74,66.74,66.74,800.0,42.0054,42.0054,42.0054,42.0054,800.0
2005-06-06 09:30:00,66.73,66.76,66.65,66.72,34800.0,41.9991,42.018,41.9487,41.9928,34800.0
2005-06-06 09:40:00,66.65,66.7,66.63,66.63,11900.0,41.9487,41.9802,41.9361,41.9361,11900.0
2005-06-06 09:50:00,66.65,66.7,66.62,66.69,4600.0,41.9487,41.9802,41.9299,41.9739,4600.0
2005-06-06 10:00:00,66.61,66.67,66.6,66.6,22700.0,41.9236,41.9613,41.9173,41.9173,22700.0
2005-06-06 10:10:00,66.6,66.6,66.6,66.6,1100.0,41.9173,41.9173,41.9173,41.9173,1100.0
2005-06-06 10:20:00,66.61,66.61,66.57,66.61,8400.0,41.9236,41.9236,41.8984,41.9236,8400.0
2005-06-06 10:30:00,66.62,66.63,66.56,66.62,3700.0,41.9299,41.9361,41.8921,41.9299,3700.0
2005-06-06 10:40:00,66.55,66.6,66.54,66.54,7300.0,41.8858,41.9173,41.8795,41.8795,7300.0
2005-06-06 10:50:00,66.53,66.53,66.47,66.48,14200.0,41.8732,41.8732,41.8354,41.8417,14200.0
2005-06-06 11:00:00,66.48,66.51,66.46,66.5,15000.0,41.8417,41.8606,41.8292,41.8543,15000.0
2005-06-06 11:10:00,66.49,66.52,66.49,66.52,5300.0,41.848,41.8669,41.848,41.8669,5300.0
2005-06-06 11:20:00,66.51,66.54,66.49,66.54,12200.0,41.8606,41.8795,41.848,41.8795,12200.0
2005-06-06 11:30:00,66.55,66.55,66.5,66.52,3500.0,41.8858,41.8858,41.8543,41.8669,3500.0
2005-06-06 11:40:00,66.52,66.54,66.5,66.52,13700.0,41.8669,41.8795,41.8543,41.8669,13700.0
2005-06-06 11:50:00,66.52,66.54,66.51,66.51,5900.0,41.8669,41.8795,41.8606,41.8606,5900.0
2005-06-06 12:00:00,66.53,66.59,66.53,66.57,6900.0,41.8732,41.911,41.8732,41.8984,6900.0
2005-06-06 12:10:00,66.56,66.62,66.56,66.62,2300.0,41.8921,41.9299,41.8921,41.9299,2300.0
2005-06-06 12:20:00,66.56,66.6,66.53,66.6,1200.0,41.8921,41.9173,41.8732,41.9173,1200.0
2005-06-06 12:30:00,66.59,66.59,66.53,66.55,6200.0,41.911,41.911,41.8732,41.8858,6200.0
2005-06-06 12:40:00,66.55,66.61,66.55,66.59,5700.0,41.8858,41.9236,41.8858,41.911,5700.0
2005-06-06 12:50:00,66.59,66.59,66.59,66.59,0.0,41.911,41.911,41.911,41.911,0.0
2005-06-06 13:00:00,66.59,66.59,66.57,66.57,900.0,41.911,41.911,41.8984,41.8984,900.0
2005-06-06 13:10:00,66.58,66.62,66.57,66.62,2200.0,41.9047,41.9299,41.8984,41.9299,2200.0
2005-06-06 13:20:00,66.59,66.59,66.55,66.55,13300.0,41.911,41.911,41.8858,41.8858,13300.0
2005-06-06 13:30:00,66.58,66.6,66.55,66.6,9800.0,41.9047,41.9173,41.8858,41.9173,9800.0
2005-06-06 13:40:00,66.54,66.62,66.54,66.62,3000.0,41.8795,41.9299,41.8795,41.9299,3000.0
2005-06-06 13:50:00,66.66,66.66,66.57,66.62,1100.0,41.955,41.955,41.8984,41.9299,1100.0
2005-06-06 14:00:00,66.63,66.7,66.62,66.7,5600.0,41.9361,41.9802,41.9299,41.9802,5600.0
2005-06-06 14:10:00,66.66,66.72,66.64,66.64,7300.0,41.955,41.9928,41.9424,41.9424,7300.0
2005-06-06 14:20:00,66.66,66.68,66.66,66.67,1400.0,41.955,41.9676,41.955,41.9613,1400.0
2005-06-06 14:30:00,66.65,66.69,66.65,66.65,28900.0,41.9487,41.9739,41.9487,41.9487,28900.0
2005-06-06 14:40:00,66.66,66.66,66.59,66.61,12500.0,41.955,41.955,41.911,41.9236,12500.0
2005-06-06 14:50:00,66.61,66.68,66.59,66.66,14900.0,41.9236,41.9676,41.911,41.955,14900.0
2005-06-06 15:00:00,66.66,66.66,66.63,66.63,1700.0,41.955,41.955,41.9361,41.9361,1700.0
2005-06-06 15:10:00,66.62,66.63,66.6,66.63,4700.0,41.9299,41.9361,41.9173,41.9361,4700.0
2005-06-06 15:20:00,66.62,66.74,66.62,66.74,41400.0,41.9299,42.0054,41.9299,42.0054,41400.0
2005-06-06 15:30:00,66.7,66.76,66.68,66.76,2700.0,41.9802,42.018,41.9676,42.018,2700.0
2005-06-06 15:40:00,66.73,66.78,66.71,66.73,12000.0,41.9991,42.0306,41.9865,41.9991,12000.0
2005-06-06 15:50:00,66.77,66.78,66.7,66.78,132700.0,42.0243,42.0306,41.9802,42.0306,132700.0
2005-06-06 16:00:00,66.68,66.74,66.68,66.74,30800.0,41.9676,42.0054,41.9676,42.0054,30800.0
2005-06-06 16:10:00,66.74,66.74,66.74,66.74,0.0,42.0054,42.0054,42.0054,42.0054,0.0
2005-06-07 09:30:00,66.95,66.97,66.84,66.86,14200.0,42.1376,42.1501,42.0683,42.0809,14200.0
2005-06-07 09:40:00,66.96,67.02,66.95,67.02,6500.0,42.1438,42.1816,42.1376,42.1816,6500.0
2005-06-07 09:50:00,67.02,67.12,67.02,67.1,4000.0,42.1816,42.2445,42.1816,42.232,4000.0
2005-06-07 10:00:00,67.12,67.12,67.1,67.12,2200.0,42.2445,42.2445,42.232,42.2445,2200.0
2005-06-07 10:10:00,67.21,67.3,67.21,67.27,6900.0,42.3012,42.3578,42.3012,42.339,6900.0
2005-06-07 10:20:00,67.24,67.29,67.23,67.29,2100.0,42.3201,42.3515,42.3138,42.3515,2100.0
2005-06-07 10:30:00,67.32,67.33,67.22,67.25,12400.0,42.3704,42.3767,42.3075,42.3264,12400.0
2005-06-07 10:40:00,67.27,67.3,67.21,67.22,10400.0,42.339,42.3578,42.3012,42.3075,10400.0
2005-06-07 10:50:00,67.22,67.27,67.2,67.27,13200.0,42.3075,42.339,42.2949,42.339,13200.0
2005-06-07 11:00:00,67.26,67.31,67.23,67.26,10600.0,42.3327,42.3641,42.3138,42.3327,10600.0
2005-06-07 11:10:00,67.31,67.31,67.21,67.21,10500.0,42.3641,42.3641,42.3012,42.3012,10500.0
2005-06-07 11:20:00,67.19,67.26,67.19,67.24,12600.0,42.2886,42.3327,42.2886,42.3201,12600.0
2005-06-07 11:30:00,67.26,67.31,67.26,67.29,5000.0,42.3327,42.3641,42.3327,42.3515,5000.0
2005-06-07 11:40:00,67.27,67.29,67.23,67.29,2800.0,42.339,42.3515,42.3138,42.3515,2800.0
2005-06-07 11:50:00,67.28,67.34,67.25,67.32,5500.0,42.3452,42.383,42.3264,42.3704,5500.0
2005-06-07 12:00:00,67.31,67.33,67.25,67.26,1800.0,42.3641,42.3767,42.3264,42.3327,1800.0
2005-06-07 12:10:00,67.27,67.27,67.22,67.22,6200.0,42.339,42.339,42.3075,42.3075,6200.0
2005-06-07 12:20:00,67.21,67.24,67.2,67.21,7300.0,42.3012,42.3201,42.2949,42.3012,7300.0
2005-06-07 12:30:00,67.2,67.24,67.17,67.23,34400.0,42.2949,42.3201,42.276,42.3138,34400.0
2005-06-07 12:40:00,67.21,67.24,67.2,67.24,8000.0,42.3012,42.3201,42.2949,42.3201,8000.0
2005-06-07 12:50:00,67.24,67.29,67.23,67.27,6200.0,42.3201,42.3515,42.3138,42.339,6200.0
2005-06-07 13:00:00,67.25,67.27,67.25,67.26,2000.0,42.3264,42.339,42.3264,42.3327,2000.0
2005-06-07 13:10:00,67.26,67.28,67.23,67.23,10000.0,42.3327,42.3452,42.3138,42.3138,10000.0
2005-06-07 13:20:00,67.23,67.24,67.2,67.22,8600.0,42.3138,42.3201,42.2949,42.3075,8600.0
2005-06-07 13:30:00,67.21,67.23,67.15,67.19,12000.0,42.3012,42.3138,42.2634,42.2886,12000.0
2005-06-07 13:40:00,67.2,67.23,67.16,67.21,145900.0,42.2949,42.3138,42.2697,42.3012,145900.0
2005-06-07 13:50:00,67.15,67.2,67.14,67.2,11700.0,42.2634,42.2949,42.2571,42.2949,11700.0
2005-06-07 14:00:00,67.2,67.2,67.14,67.17,10300.0,42.2949,42.2949,42.2571,42.276,10300.0
2005-06-07 14:10:00,67.01,67.01,66.89,66.98,9200.0,42.1753,42.1753,42.0998,42.1564,9200.0
2005-06-07 14:20:00,66.99,67.01,66.95,66.96,15700.0,42.1627,42.1753,42.1376,42.1438,15700.0
2005-06-07 14:30:00,66.95,67.1,66.95,67.1,3300.0,42.1376,42.232,42.1376,42.232,3300.0
2005-06-07 14:40:00,67.06,67.06,67.02,67.02,300.0,42.2068,42.2068,42.1816,42.1816,300.0
2005-06-07 14:50:00,67.04,67.09,67.04,67.04,8400.0,42.1942,42.2257,42.1942,42.1942,8400.0
2005-06-07 15:00:00,67.06,67.06,66.91,66.97,7700.0,42.2068,42.2068,42.1124,42.1501,7700.0
2005-06-07 15:10:00,66.96,66.99,66.9,66.97,8000.0,42.1438,42.1627,42.1061,42.1501,8000.0
2005-06-07 15:20:00,66.98,67.0,66.92,66.94,4800.0,42.1564,42.169,42.1187,42.1313,4800.0
2005-06-07 15:30:00,66.89,66.91,66.78,66.83,7400.0,42.0998,42.1124,42.0306,42.062,7400.0
2005-06-07 15:40:00,66.87,66.87,66.76,66.78,43400.0,42.0872,42.0872,42.018,42.0306,43400.0
2005-06-07 15:50:00,66.81,66.81,66.74,66.79,1000.0,42.0494,42.0494,42.0054,42.0368,1000.0
2005-06-07 16:00:00,66.79,66.79,66.79,66.79,10100.0,42.0368,42.0368,42.0368,42.0368,10100.0
2005-06-07 16:10:00,66.79,66.79,66.79,66.79,0.0,42.0368,42.0368,42.0368,42.0368,0.0
2005-06-08 09:30:00,67.0,67.02,66.89,66.89,8100.0,42.169,42.1816,42.0998,42.0998,8100.0
2005-06-08 09:40:00,66.96,66.96,66.93,66.93,237900.0,42.1438,42.1438,42.125,42.125,237900.0
2005-06-08 09:50:00,66.97,66.99,66.96,66.99,20800.0,42.1501,42.1627,42.1438,42.1627,20800.0
2005-06-08 10:00:00,66.92,67.0,66.92,67.0,4500.0,42.1187,42.169,42.1187,42.169,4500.0
2005-06-08 10:10:00,66.97,66.99,66.92,66.95,7600.0,42.1501,42.1627,42.1187,42.1376,7600.0
2005-06-08 10:20:00,66.94,66.96,66.89,66.89,19100.0,42.1313,42.1438,42.0998,42.0998,19100.0
2005-06-08 10:30:00,66.89,66.92,66.85,66.92,22600.0,42.0998,42.1187,42.0746,42.1187,22600.0
2005-06-08 10:40:00,66.99,67.04,66.93,67.04,2200.0,42.1627,42.1942,42.125,42.1942,2200.0
2005-06-08 10:50:00,67.03,67.07,66.96,67.02,3600.0,42.1879,42.2131,42.1438,42.1816,3600.0
2005-06-08 11:00:00,67.06,67.06,67.03,67.03,800.0,42.2068,42.2068,42.1879,42.1879,800.0
2005-06-08 11:10:00,67.03,67.03,66.93,66.93,3300.0,42.1879,42.1879,42.125,42.125,3300.0
2005-06-08 11:20:00,67.02,67.02,66.87,66.87,10400.0,42.1816,42.1816,42.0872,42.0872,10400.0
2005-06-08 11:30:00,67.07,67.07,66.97,66.98,76700.0,42.2131,42.2131,42.1501,42.1564,76700.0
2005-06-08 11:40:00,67.0,67.03,66.99,67.03,5400.0,42.169,42.1879,42.1627,42.1879,5400.0
2005-06-08 11:50:00,66.99,67.04,66.99,67.04,7300.0,42.1627,42.1942,42.1627,42.1942,7300.0
2005-06-08 12:00:00,67.09,67.12,67.07,67.09,5600.0,42.2257,42.2445,42.2131,42.2257,5600.0
2005-06-08 12:10:00,67.1,67.1,67.04,67.05,400.0,42.232,42.232,42.1942,42.2005,400.0
2005-06-08 12:20:00,67.02,67.03,67.01,67.03,1900.0,42.1816,42.1879,42.1753,42.1879,1900.0
2005-06-08 12:30:00,67.05,67.07,67.04,67.07,500.0,42.2005,42.2131,42.1942,42.2131,500.0
2005-06-08 12:40:00,67.08,67.08,67.08,67.08,300.0,42.2194,42.2194,42.2194,42.2194,300.0
2005-06-08 12:50:00,67.06,67.08,67.03,67.03,9100.0,42.2068,42.2194,42.1879,42.1879,9100.0
2005-06-08 13:00:00,67.03,67.05,67.03,67.03,19000.0,42.1879,42.2005,42.1879,42.1879,19000.0
2005-06-08 13:10:00,67.01,67.01,67.01,67.01,100.0,42.1753,42.1753,42.1753,42.1753,100.0
2005-06-08 13:20:00,66.99,66.99,66.99,66.99,100.0,42.1627,42.1627,42.1627,42.1627,100.0
2005-06-08 13:30:00,67.0,67.0,66.99,66.99,10700.0,42.169,42.169,42.1627,42.1627,10700.0
2005-06-08 13:40:00,67.0,67.01,66.93,66.93,1600.0,42.169,42.1753,42.125,42.125,1600.0
2005-06-08 13:50:00,66.94,66.94,66.82,66.89,9600.0,42.1313,42.1313,42.0557,42.0998,9600.0
2005-06-08 14:00:00,66.86,66.86,66.77,66.77,2900.0,42.0809,42.0809,42.0243,42.0243,2900.0
2005-06-08 14:10:00,66.75,66.77,66.7,66.74,2100.0,42.0117,42.0243,41.9802,42.0054,2100.0
2005-06-08 14:20:00,66.73,66.8,66.73,66.79,2800.0,41.9991,42.0431,41.9991,42.0368,2800.0
2005-06-08 14:30:00,66.72,66.77,66.72,66.77,7000.0,41.9928,42.0243,41.9928,42.0243,7000.0
2005-06-08 14:40:00,66.77,66.77,66.7,66.71,11100.0,42.0243,42.0243,41.9802,41.9865,11100.0
2005-06-08 14:50:00,66.64,66.7,66.62,66.62,4800.0,41.9424,41.9802,41.9299,41.9299,4800.0
2005-06-08 15:00:00,66.61,66.65,66.59,66.62,4300.0,41.9236,41.9487,41.911,41.9299,4300.0
2005-06-08 15:10:00,66.68,66.7,66.64,66.66,20000.0,41.9676,41.9802,41.9424,41.955,20000.0
2005-06-08 15:20:00,66.67,66.68,66.62,66.65,25800.0,41.9613,41.9676,41.9299,41.9487,25800.0
2005-06-08 15:30:00,66.61,66.64,66.59,66.63,11400.0,41.9236,41.9424,41.911,41.9361,11400.0
2005-06-08 15:40:00,66.67,66.68,66.62,66.68,17600.0,41.9613,41.9676,41.9299,41.9676,17600.0
2005-06-08 15:50:00,66.68,66.74,66.62,66.74,24000.0,41.9676,42.0054,41.9299,42.0054,24000.0
2005-06-08 16:00:00,66.67,66.67,66.65,66.65,200.0,41.9613,41.9613,41.9487,41.9487,200.0
2005-06-08 16:10:00,66.65,66.65,66.65,66.65,0.0,41.9487,41.9487,41.9487,41.9487,0.0
2005-06-09 09:30:00,66.7,66.7,66.57,66.57,22900.0,41.9802,41.9802,41.8984,41.8984,22900.0
2005-06-09 09:40:00,66.57,66.6,66.54,66.54,4800.0,41.8984,41.9173,41.8795,41.8795,4800.0
2005-06-09 09:50:00,66.57,66.64,66.56,66.64,7100.0,41.8984,41.9424,41.8921,41.9424,7100.0
2005-06-09 10:00:00,66.56,66.61,66.49,66.61,5700.0,41.8921,41.9236,41.848,41.9236,5700.0
2005-06-09 10:10:00,66.71,66.72,66.53,66.53,288700.0,41.9865,41.9928,41.8732,41.8732,288700.0
2005-06-09 10:20:00,66.57,66.57,66.51,66.52,14400.0,41.8984,41.8984,41.8606,41.8669,14400.0
2005-06-09 10:30:00,66.5,66.5,66.47,66.47,5100.0,41.8543,41.8543,41.8354,41.8354,5100.0
2005-06-09 10:40:00,66.47,66.54,66.44,66.52,2300.0,41.8354,41.8795,41.8166,41.8669,2300.0
2005-06-09 10:50:00,66.51,66.66,66.51,66.66,14600.0,41.8606,41.955,41.8606,41.955,14600.0
2005-06-09 11:00:00,66.68,66.74,66.68,66.73,3800.0,41.9676,42.0054,41.9676,41.9991,3800.0
2005-06-09 11:10:00,66.71,66.71,66.65,66.67,2800.0,41.9865,41.9865,41.9487,41.9613,2800.0
2005-06-09 11:20:00,66.67,66.67,66.6,66.65,1800.0,41.9613,41.9613,41.9173,41.9487,1800.0
2005-06-09 11:30:00,66.64,66.81,66.64,66.81,84500.0,41.9424,42.0494,41.9424,42.0494,84500.0
2005-06-09 11:40:00,66.75,66.88,66.75,66.88,7500.0,42.0117,42.0935,42.0117,42.0935,7500.0
2005-06-09 11:50:00,66.87,66.93,66.86,66.89,2300.0,42.0872,42.125,42.0809,42.0998,2300.0
2005-06-09 12:00:00,66.89,66.96,66.88,66.92,1200.0,42.0998,42.1438,42.0935,42.1187,1200.0
2005-06-09 12:10:00,66.91,66.93,66.87,66.88,8800.0,42.1124,42.125,42.0872,42.0935,8800.0
2005-06-09 12:20:00,66.88,67.05,66.85,67.04,8200.0,42.0935,42.2005,42.0746,42.1942,8200.0
2005-06-09 12:30:00,67.03,67.03,67.0,67.03,23500.0,42.1879,42.1879,42.169,42.1879,23500.0
2005-06-09 12:40:00,66.99,67.0,66.97,66.97,2100.0,42.1627,42.169,42.1501,42.1501,2100.0
2005-06-09 12:50:00,67.0,67.0,66.96,66.96,700.0,42.169,42.169,42.1438,42.1438,700.0
2005-06-09 13:00:00,66.96,66.99,66.95,66.95,101700.0,42.1438,42.1627,42.1376,42.1376,101700.0
2005-06-09 13:10:00,66.95,66.95,66.9,66.9,1000.0,42.1376,42.1376,42.1061,42.1061,1000.0
2005-06-09 13:20:00,66.86,66.86,66.82,66.86,600.0,42.0809,42.0809,42.0557,42.0809,600.0
2005-06-09 13:30:00,66.86,66.93,66.84,66.92,8700.0,42.0809,42.125,42.0683,42.1187,8700.0
2005-06-09 13:40:00,66.89,66.9,66.81,66.86,3700.0,42.0998,42.1061,42.0494,42.0809,3700.0
2005-06-09 13:50:00,66.86,66.86,66.82,66.85,6500.0,42.0809,42.0809,42.0557,42.0746,6500.0
2005-06-09 14:00:00,66.9,66.93,66.87,66.9,4400.0,42.1061,42.125,42.0872,42.1061,4400.0
2005-06-09 14:10:00,66.92,66.94,66.92,66.93,2400.0,42.1187,42.1313,42.1187,42.125,2400.0
2005-06-09 14:20:00,66.93,66.95,66.8,66.84,10000.0,42.125,42.1376,42.0431,42.0683,10000.0
2005-06-09 14:30:00,66.86,66.92,66.8,66.91,9600.0,42.0809,42.1187,42.0431,42.1124,9600.0
2005-06-09 14:40:00,66.93,66.96,66.91,66.91,7900.0,42.125,42.1438,42.1124,42.1124,7900.0
2005-06-09 14:50:00,66.93,66.95,66.93,66.94,1800.0,42.125,42.1376,42.125,42.1313,1800.0
2005-06-09 15:00:00,66.96,67.0,66.91,66.98,4300.0,42.1438,42.169,42.1124,42.1564,4300.0
2005-06-09 15:10:00,66.96,67.07,66.96,67.07,17300.0,42.1438,42.2131,42.1438,42.2131,17300.0
2005-06-09 15:20:00,67.04,67.04,66.91,66.91,4400.0,42.1942,42.1942,42.1124,42.1124,4400.0
2005-06-09 15:30:00,66.94,67.01,66.94,66.95,8300.0,42.1313,42.1753,42.1313,42.1376,8300.0
2005-06-09 15:40:00,66.95,67.0,66.92,66.95,3100.0,42.1376,42.169,42.1187,42.1376,3100.0
2005-06-09 15:50:00,66.94,66.97,66.94,66.97,300.0,42.1313,42.1501,42.1313,42.1501,300.0
2005-06-09 16:00:00,67.08,67.08,66.97,66.97,1300.0,42.2194,42.2194,42.1501,42.1501,1300.0
2005-06-09 16:10:00,66.97,66.97,66.97,66.97,0.0,42.1501,42.1501,42.1501,42.1501,0.0
2005-06-10 09:30:00,67.15,67.19,67.01,67.18,37600.0,42.2634,42.2886,42.1753,42.2823,37600.0
2005-06-10 09:40:00,67.18,67.23,67.17,67.2,10600.0,42.2823,42.3138,42.276,42.2949,10600.0
2005-06-10 09:50:00,67.18,67.19,67.12,67.16,31000.0,42.2823,42.2886,42.2445,42.2697,31000.0
2005-06-10 10:00:00,67.1,67.1,67.05,67.05,4100.0,42.232,42.232,42.2005,42.2005,4100.0
2005-06-10 10:10:00,67.05,67.06,67.03,67.05,25000.0,42.2005,42.2068,42.1879,42.2005,25000.0
2005-06-10 10:20:00,66.97,67.0,66.97,66.99,2800.0,42.1501,42.169,42.1501,42.1627,2800.0
2005-06-10 10:30:00,66.96,66.98,66.94,66.97,8200.0,42.1438,42.1564,42.1313,42.1501,8200.0
2005-06-10 10:40:00,67.03,67.03,66.97,67.0,1700.0,42.1879,42.1879,42.1501,42.169,1700.0
2005-06-10 10:50:00,67.01,67.06,67.0,67.02,15500.0,42.1753,42.2068,42.169,42.1816,15500.0
2005-06-10 11:00:00,67.04,67.04,66.99,67.02,7000.0,42.1942,42.1942,42.1627,42.1816,7000.0
2005-06-10 11:10:00,67.06,67.06,67.04,67.04,1900.0,42.2068,42.2068,42.1942,42.1942,1900.0
2005-06-10 11:20:00,67.04,67.09,67.03,67.04,5400.0,42.1942,42.2257,42.1879,42.1942,5400.0
2005-06-10 11:30:00,67.07,67.08,67.01,67.04,2000.0,42.2131,42.2194,42.1753,42.1942,2000.0
2005-06-10 11:40:00,67.05,67.07,67.0,67.04,20200.0,42.2005,42.2131,42.169,42.1942,20200.0
2005-06-10 11:50:00,67.04,67.09,66.92,66.96,2900.0,42.1942,42.2257,42.1187,42.1438,2900.0
2005-06-10 12:00:00,66.96,66.97,66.91,66.91,8300.0,42.1438,42.1501,42.1124,42.1124,8300.0
2005-06-10 12:10:00,66.95,66.95,66.81,66.85,4300.0,42.1376,42.1376,42.0494,42.0746,4300.0
2005-06-10 12:20:00,66.85,66.87,66.8,66.82,7900.0,42.0746,42.0872,42.0431,42.0557,7900.0
2005-06-10 12:30:00,66.83,66.88,66.82,66.87,7500.0,42.062,42.0935,42.0557,42.0872,7500.0
2005-06-10 12:40:00,66.85,66.87,66.75,66.85,5100.0,42.0746,42.0872,42.0117,42.0746,5100.0
2005-06-10 12:50:00,66.84,66.87,66.82,66.86,3800.0,42.0683,42.0872,42.0557,42.0809,3800.0
2005-06-10 13:00:00,66.85,66.85,66.81,66.85,6100.0,42.0746,42.0746,42.0494,42.0746,6100.0
2005-06-10 13:10:00,66.87,66.9,66.87,66.87,1300.0,42.0872,42.1061,42.0872,42.0872,1300.0
2005-06-10 13:20:00,66.86,66.9,66.83,66.83,11300.0,42.0809,42.1061,42.062,42.062,11300.0
2005-06-10 13:30:00,66.86,66.91,66.83,66.91,2100.0,42.0809,42.1124,42.062,42.1124,2100.0
2005-06-10 13:40:00,66.93,66.96,66.93,66.95,7700.0,42.125,42.1438,42.125,42.1376,7700.0
2005-06-10 13:50:00,66.94,66.94,66.87,66.9,29400.0,42.1313,42.1313,42.0872,42.1061,29400.0
2005-06-10 14:00:00,66.88,66.89,66.88,66.89,400.0,42.0935,42.0998,42.0935,42.0998,400.0
2005-06-10 14:10:00,66.86,66.88,66.85,66.86,2100.0,42.0809,42.0935,42.0746,42.0809,2100.0
2005-06-10 14:20:00,66.9,66.91,66.84,66.86,9700.0,42.1061,42.1124,42.0683,42.0809,9700.0
2005-06-10 14:30:00,66.86,66.87,66.85,66.86,14600.0,42.0809,42.0872,42.0746,42.0809,14600.0
2005-06-10 14:40:00,66.86,66.86,66.75,66.76,1700.0,42.0809,42.0809,42.0117,42.018,1700.0
2005-06-10 14:50:00,66.75,66.8,66.75,66.79,3800.0,42.0117,42.0431,42.0117,42.0368,3800.0
2005-06-10 15:00:00,66.84,66.93,66.84,66.93,6200.0,42.0683,42.125,42.0683,42.125,6200.0
2005-06-10 15:10:00,66.94,66.98,66.94,66.97,7500.0,42.1313,42.1564,42.1313,42.1501,7500.0
2005-06-10 15:20:00,66.98,67.03,66.95,67.03,25600.0,42.1564,42.1879,42.1376,42.1879,25600.0
2005-06-10 15:30:00,67.01,67.09,67.01,67.09,9500.0,42.1753,42.2257,42.1753,42.2257,9500.0
2005-06-10 15:40:00,67.09,67.09,66.98,67.08,5600.0,42.2257,42.2257,42.1564,42.2194,5600.0
2005-06-10 15:50:00,67.07,67.08,67.01,67.08,4500.0,42.2131,42.2194,42.1753,42.2194,4500.0
2005-06-10 16:00:00,67.1,67.1,67.1,67.1,200.0,42.232,42.232,42.232,42.232,200.0
2005-06-10 16:10:00,67.1,67.1,67.1,67.1,0.0,42.232,42.232,42.232,42.232,0.0
2005-06-13 09:30:00,67.04,67.04,67.0,67.01,5400.0,42.1942,42.1942,42.169,42.1753,5400.0
2005-06-13 09:40:00,66.9,66.91,66.82,66.87,2400.0,42.1061,42.1124,42.0557,42.0872,2400.0
2005-06-13 09:50:00,66.86,66.91,66.86,66.91,800.0,42.0809,42.1124,42.0809,42.1124,800.0
2005-06-13 10:00:00,66.9,66.92,66.85,66.87,7300.0,42.1061,42.1187,42.0746,42.0872,7300.0
2005-06-13 10:10:00,66.88,66.93,66.88,66.93,3600.0,42.0935,42.125,42.0935,42.125,3600.0
2005-06-13 10:20:00,66.95,66.98,66.94,66.94,3400.0,42.1376,42.1564,42.1313,42.1313,3400.0
2005-06-13 10:30:00,66.98,67.17,66.98,67.17,12200.0,42.1564,42.276,42.1564,42.276,12200.0
2005-06-13 10:40:00,67.18,67.25,67.18,67.25,13500.0,42.2823,42.3264,42.2823,42.3264,13500.0
2005-06-13 10:50:00,67.25,67.28,67.21,67.26,30300.0,42.3264,42.3452,42.3012,42.3327,30300.0
2005-06-13 11:00:00,67.3,67.49,67.29,67.48,4100.0,42.3578,42.4774,42.3515,42.4711,4100.0
2005-06-13 11:10:00,67.44,67.44,67.4,67.4,3200.0,42.446,42.446,42.4208,42.4208,3200.0
2005-06-13 11:20:00,67.39,67.42,67.39,67.42,1300.0,42.4145,42.4334,42.4145,42.4334,1300.0
2005-06-13 11:30:00,67.42,67.42,67.36,67.36,2000.0,42.4334,42.4334,42.3956,42.3956,2000.0
2005-06-13 11:40:00,67.35,67.35,67.33,67.35,7400.0,42.3893,42.3893,42.3767,42.3893,7400.0
2005-06-13 11:50:00,67.37,67.38,67.34,67.37,800.0,42.4019,42.4082,42.383,42.4019,800.0
2005-06-13 12:00:00,67.33,67.37,67.33,67.35,8600.0,42.3767,42.4019,42.3767,42.3893,8600.0
2005-06-13 12:10:00,67.31,67.31,67.27,67.28,600.0,42.3641,42.3641,42.339,42.3452,600.0
2005-06-13 12:20:00,67.27,67.3,67.26,67.28,3900.0,42.339,42.3578,42.3327,42.3452,3900.0
2005-06-13 12:30:00,67.29,67.3,67.27,67.29,4500.0,42.3515,42.3578,42.339,42.3515,4500.0
2005-06-13 12:40:00,67.24,67.31,67.24,67.3,3900.0,42.3201,42.3641,42.3201,42.3578,3900.0
2005-06-13 12:50:00,67.29,67.35,67.29,67.35,1000.0,42.3515,42.3893,42.3515,42.3893,1000.0
2005-06-13 13:00:00,67.29,67.29,67.28,67.28,800.0,42.3515,42.3515,42.3452,42.3452,800.0
2005-06-13 13:10:00,67.28,67.32,67.25,67.3,2500.0,42.3452,42.3704,42.3264,42.3578,2500.0
2005-06-13 13:20:00,67.32,67.33,67.28,67.33,500.0,42.3704,42.3767,42.3452,42.3767,500.0
2005-06-13 13:30:00,67.3,67.32,67.27,67.3,10200.0,42.3578,42.3704,42.339,42.3578,10200.0
2005-06-13 13:40:00,67.28,67.3,67.27,67.27,3800.0,42.3452,42.3578,42.339,42.339,3800.0
2005-06-13 13:50:00,67.27,67.29,67.2,67.2,7500.0,42.339,42.3515,42.2949,42.2949,7500.0
2005-06-13 14:00:00,67.26,67.28,67.26,67.27,1600.0,42.3327,42.3452,42.3327,42.339,1600.0
2005-06-13 14:10:00,67.27,67.28,67.18,67.18,5000.0,42.339,42.3452,42.2823,42.2823,5000.0
2005-06-13 14:20:00,67.17,67.22,67.17,67.22,6500.0,42.276,42.3075,42.276,42.3075,6500.0
2005-06-13 14:30:00,67.2,67.25,67.12,67.2,15900.0,42.2949,42.3264,42.2445,42.2949,15900.0
2005-06-13 14:40:00,67.21,67.26,67.2,67.23,6800.0,42.3012,42.3327,42.2949,42.3138,6800.0
2005-06-13 14:50:00,67.26,67.29,67.24,67.29,11200.0,42.3327,42.3515,42.3201,42.3515,11200.0
2005-06-13 15:00:00,67.27,67.27,67.14,67.14,16400.0,42.339,42.339,42.2571,42.2571,16400.0
2005-06-13 15:10:00,67.15,67.17,67.03,67.03,5300.0,42.2634,42.276,42.1879,42.1879,5300.0
2005-06-13 15:20:00,67.0,67.08,67.0,67.08,39000.0,42.169,42.2194,42.169,42.2194,39000.0
2005-06-13 15:30:00,67.11,67.12,67.07,67.08,2100.0,42.2383,42.2445,42.2131,42.2194,2100.0
2005-06-13 15:40:00,67.12,67.18,67.12,67.13,10200.0,42.2445,42.2823,42.2445,42.2508,10200.0
2005-06-13 15:50:00,67.19,67.24,67.14,67.22,3000.0,42.2886,42.3201,42.2571,42.3075,3000.0
2005-06-13 16:00:00,67.22,67.22,67.22,67.22,0.0,42.3075,42.3075,42.3075,42.3075,0.0
2005-06-13 16:10:00,67.22,67.22,67.22,67.22,0.0,42.3075,42.3075,42.3075,42.3075,0.0
2005-06-14 09:30:00,67.24,67.25,67.15,67.25,24100.0,42.3201,42.3264,42.2634,42.3264,24100.0
2005-06-14 09:40:00,67.28,67.3,67.23,67.3,12800.0,42.3452,42.3578,42.3138,42.3578,12800.0
2005-06-14 09:50:00,67.26,67.28,67.2,67.28,58900.0,42.3327,42.3452,42.2949,42.3452,58900.0
2005-06-14 10:00:00,67.31,67.31,67.24,67.29,2300.0,42.3641,42.3641,42.3201,42.3515,2300.0
2005-06-14 10:10:00,67.27,67.39,67.26,67.29,5700.0,42.339,42.4145,42.3327,42.3515,5700.0
2005-06-14 10:20:00,67.25,67.25,67.21,67.25,9300.0,42.3264,42.3264,42.3012,42.3264,9300.0
2005-06-14 10:30:00,67.25,67.26,67.22,67.26,300.0,42.3264,42.3327,42.3075,42.3327,300.0
2005-06-14 10:40:00,67.27,67.29,67.21,67.25,4600.0,42.339,42.3515,42.3012,42.3264,4600.0
2005-06-14 10:50:00,67.25,67.26,67.23,67.26,2900.0,42.3264,42.3327,42.3138,42.3327,2900.0
2005-06-14 11:00:00,67.28,67.31,67.26,67.27,3800.0,42.3452,42.3641,42.3327,42.339,3800.0
2005-06-14 11:10:00,67.31,67.31,67.26,67.26,10300.0,42.3641,42.3641,42.3327,42.3327,10300.0
2005-06-14 11:20:00,67.28,67.3,67.23,67.23,63200.0,42.3452,42.3578,42.3138,42.3138,63200.0
2005-06-14 11:30:00,67.21,67.28,67.21,67.28,1100.0,42.3012,42.3452,42.3012,42.3452,1100.0
2005-06-14 11:40:00,67.32,67.32,67.26,67.32,6500.0,42.3704,42.3704,42.3327,42.3704,6500.0
2005-06-14 11:50:00,67.28,67.34,67.28,67.33,5000.0,42.3452,42.383,42.3452,42.3767,5000.0
2005-06-14 12:00:00,67.33,67.33,67.25,67.27,23400.0,42.3767,42.3767,42.3264,42.339,23400.0
2005-06-14 12:10:00,67.27,67.32,67.25,67.31,22800.0,42.339,42.3704,42.3264,42.3641,22800.0
2005-06-14 12:20:00,67.3,67.31,67.27,67.3,12700.0,42.3578,42.3641,42.339,42.3578,12700.0
2005-06-14 12:30:00,67.3,67.3,67.3,67.3,100.0,42.3578,42.3578,42.3578,42.3578,100.0
2005-06-14 12:40:00,67.3,67.31,67.28,67.31,700.0,42.3578,42.3641,42.3452,42.3641,700.0
2005-06-14 12:50:00,67.32,67.33,67.3,67.3,1400.0,42.3704,42.3767,42.3578,42.3578,1400.0
2005-06-14 13:00:00,67.33,67.33,67.27,67.27,2800.0,42.3767,42.3767,42.339,42.339,2800.0
2005-06-14 13:10:00,67.26,67.28,67.26,67.28,1400.0,42.3327,42.3452,42.3327,42.3452,1400.0
2005-06-14 13:20:00,67.29,67.29,67.29,67.29,600.0,42.3515,42.3515,42.3515,42.3515,600.0
2005-06-14 13:30:00,67.28,67.33,67.28,67.33,3000.0,42.3452,42.3767,42.3452,42.3767,3000.0
2005-06-14 13:40:00,67.35,67.47,67.35,67.43,23100.0,42.3893,42.4648,42.3893,42.4397,23100.0
2005-06-14 13:50:00,67.42,67.51,67.42,67.51,12300.0,42.4334,42.49,42.4334,42.49,12300.0
2005-06-14 14:00:00,67.55,67.56,67.46,67.5,22000.0,42.5152,42.5215,42.4585,42.4837,22000.0
2005-06-14 14:10:00,67.5,67.5,67.42,67.44,3500.0,42.4837,42.4837,42.4334,42.446,3500.0
2005-06-14 14:20:00,67.45,67.45,67.32,67.34,13200.0,42.4522,42.4522,42.3704,42.383,13200.0
2005-06-14 14:30:00,67.31,67.38,67.28,67.32,26700.0,42.3641,42.4082,42.3452,42.3704,26700.0
2005-06-14 14:40:00,67.32,67.36,67.3,67.3,8200.0,42.3704,42.3956,42.3578,42.3578,8200.0
2005-06-14 14:50:00,67.33,67.33,67.27,67.32,4400.0,42.3767,42.3767,42.339,42.3704,4400.0
2005-06-14 15:00:00,67.31,67.35,67.31,67.35,1300.0,42.3641,42.3893,42.3641,42.3893,1300.0
2005-06-14 15:10:00,67.33,67.38,67.33,67.38,46400.0,42.3767,42.4082,42.3767,42.4082,46400.0
2005-06-14 15:20:00,67.38,67.41,67.31,67.31,13500.0,42.4082,42.4271,42.3641,42.3641,13500.0
2005-06-14 15:30:00,67.31,67.37,67.28,67.33,4100.0,42.3641,42.4019,42.3452,42.3767,4100.0
2005-06-14 15:40:00,67.36,67.36,67.3,67.34,4100.0,42.3956,42.3956,42.3578,42.383,4100.0
2005-06-14 15:50:00,67.38,67.41,67.31,67.41,6700.0,42.4082,42.4271,42.3641,42.4271,6700.0
2005-06-14 16:00:00,67.44,67.44,67.44,67.44,14100.0,42.446,42.446,42.446,42.446,14100.0
2005-06-14 16:10:00,67.5,67.5,67.5,67.5,100.0,42.4837,42.4837,42.4837,42.4837,100.0
2005-06-15 09:30:00,67.61,67.63,67.49,67.6,90800.0,42.5529,42.5655,42.4774,42.5467,90800.0
2005-06-15 09:40:00,67.6,67.6,67.52,67.52,7300.0,42.5467,42.5467,42.4963,42.4963,7300.0
2005-06-15 09:50:00,67.51,67.53,67.48,67.5,1200.0,42.49,42.5026,42.4711,42.4837,1200.0
2005-06-15 10:00:00,67.47,67.48,67.41,67.44,2600.0,42.4648,42.4711,42.4271,42.446,2600.0
2005-06-15 10:10:00,67.42,67.46,67.39,67.46,4300.0,42.4334,42.4585,42.4145,42.4585,4300.0
2005-06-15 10:20:00,67.41,67.45,67.35,67.35,3200.0,42.4271,42.4522,42.3893,42.3893,3200.0
2005-06-15 10:30:00,67.35,67.35,67.27,67.3,14600.0,42.3893,42.3893,42.339,42.3578,14600.0
2005-06-15 10:40:00,67.32,67.32,67.2,67.21,3900.0,42.3704,42.3704,42.2949,42.3012,3900.0
2005-06-15 10:50:00,67.25,67.27,67.2,67.21,10000.0,42.3264,42.339,42.2949,42.3012,10000.0
2005-06-15 11:00:00,67.24,67.33,67.2,67.29,16200.0,42.3201,42.3767,42.2949,42.3515,16200.0
2005-06-15 11:10:00,67.31,67.32,67.28,67.29,8100.0,42.3641,42.3704,42.3452,42.3515,8100.0
2005-06-15 11:20:00,67.32,67.36,67.3,67.3,22300.0,42.3704,42.3956,42.3578,42.3578,22300.0
2005-06-15 11:30:00,67.31,67.33,67.31,67.32,1700.0,42.3641,42.3767,42.3641,42.3704,1700.0
2005-06-15 11:40:00,67.31,67.34,67.24,67.24,6300.0,42.3641,42.383,42.3201,42.3201,6300.0
2005-06-15 11:50:00,67.24,67.26,67.24,67.26,1200.0,42.3201,42.3327,42.3201,42.3327,1200.0
2005-06-15 12:00:00,67.24,67.3,67.24,67.3,9700.0,42.3201,42.3578,42.3201,42.3578,9700.0
2005-06-15 12:10:00,67.3,67.32,67.25,67.27,62100.0,42.3578,42.3704,42.3264,42.339,62100.0
2005-06-15 12:20:00,67.27,67.28,67.23,67.27,25000.0,42.339,42.3452,42.3138,42.339,25000.0
2005-06-15 12:30:00,67.28,67.34,67.28,67.31,5500.0,42.3452,42.383,42.3452,42.3641,5500.0
2005-06-15 12:40:00,67.34,67.34,67.29,67.32,22000.0,42.383,42.383,42.3515,42.3704,22000.0
2005-06-15 12:50:00,67.25,67.28,67.25,67.25,3800.0,42.3264,42.3452,42.3264,42.3264,3800.0
2005-06-15 13:00:00,67.27,67.35,67.27,67.3,6300.0,42.339,42.3893,42.339,42.3578,6300.0
2005-06-15 13:10:00,67.32,67.34,67.32,67.34,1700.0,42.3704,42.383,42.3704,42.383,1700.0
2005-06-15 13:20:00,67.33,67.33,67.26,67.28,1300.0,42.3767,42.3767,42.3327,42.3452,1300.0
2005-06-15 13:30:00,67.26,67.27,67.24,67.26,1700.0,42.3327,42.339,42.3201,42.3327,1700.0
2005-06-15 13:40:00,67.23,67.3,67.2,67.3,3500.0,42.3138,42.3578,42.2949,42.3578,3500.0
2005-06-15 13:50:00,67.3,67.39,67.3,67.39,41200.0,42.3578,42.4145,42.3578,42.4145,41200.0
2005-06-15 14:00:00,67.39,67.41,67.31,67.34,23200.0,42.4145,42.4271,42.3641,42.383,23200.0
2005-06-15 14:10:00,67.3,67.47,67.3,67.47,1500.0,42.3578,42.4648,42.3578,42.4648,1500.0
2005-06-15 14:20:00,67.39,67.39,67.36,67.39,35900.0,42.4145,42.4145,42.3956,42.4145,35900.0
2005-06-15 14:30:00,67.4,67.45,67.37,67.41,11400.0,42.4208,42.4522,42.4019,42.4271,11400.0
2005-06-15 14:40:00,67.41,67.48,67.39,67.48,12600.0,42.4271,42.4711,42.4145,42.4711,12600.0
2005-06-15 14:50:00,67.49,67.49,67.43,67.43,5400.0,42.4774,42.4774,42.4397,42.4397,5400.0
2005-06-15 15:00:00,67.44,67.44,67.37,67.4,4300.0,42.446,42.446,42.4019,42.4208,4300.0
2005-06-15 15:10:00,67.45,67.48,67.45,67.47,9100.0,42.4522,42.4711,42.4522,42.4648,9100.0
2005-06-15 15:20:00,67.49,67.5,67.46,67.5,4300.0,42.4774,42.4837,42.4585,42.4837,4300.0
2005-06-15 15:30:00,67.5,67.55,67.5,67.54,6600.0,42.4837,42.5152,42.4837,42.5089,6600.0
2005-06-15 15:40:00,67.56,67.59,67.5,67.54,4100.0,42.5215,42.5404,42.4837,42.5089,4100.0
2005-06-15 15:50:00,67.54,67.6,67.49,67.53,4900.0,42.5089,42.5467,42.4774,42.5026,4900.0
2005-06-15 16:00:00,67.53,67.53,67.53,67.53,0.0,42.5026,42.5026,42.5026,42.5026,0.0
2005-06-15 16:10:00,67.53,67.53,67.53,67.53,0.0,42.5026,42.5026,42.5026,42.5026,0.0
2005-06-16 09:30:00,67.68,67.7,67.65,67.65,8900.0,42.597,42.6096,42.5781,42.5781,8900.0
2005-06-16 09:40:00,67.58,67.66,67.58,67.66,2100.0,42.5341,42.5844,42.5341,42.5844,2100.0
2005-06-16 09:50:00,67.63,67.63,67.53,67.58,8400.0,42.5655,42.5655,42.5026,42.5341,8400.0
2005-06-16 10:00:00,67.62,67.7,67.6,67.7,48000.0,42.5592,42.6096,42.5467,42.6096,48000.0
2005-06-16 10:10:00,67.66,67.73,67.66,67.68,6900.0,42.5844,42.6285,42.5844,42.597,6900.0
2005-06-16 10:20:00,67.72,67.73,67.67,67.71,3000.0,42.6222,42.6285,42.5907,42.6159,3000.0
2005-06-16 10:30:00,67.76,67.8,67.71,67.76,900.0,42.6474,42.6725,42.6159,42.6474,900.0
2005-06-16 10:40:00,67.8,67.92,67.8,67.91,15700.0,42.6725,42.7481,42.6725,42.7418,15700.0
2005-06-16 10:50:00,67.86,67.86,67.8,67.81,2600.0,42.7103,42.7103,42.6725,42.6788,2600.0
2005-06-16 11:00:00,67.83,67.84,67.81,67.83,3600.0,42.6914,42.6977,42.6788,42.6914,3600.0
2005-06-16 11:10:00,67.82,67.82,67.74,67.76,7700.0,42.6851,42.6851,42.6348,42.6474,7700.0
2005-06-16 11:20:00,67.75,67.77,67.75,67.77,1300.0,42.6411,42.6536,42.6411,42.6536,1300.0
2005-06-16 11:30:00,67.81,67.81,67.77,67.77,6600.0,42.6788,42.6788,42.6536,42.6536,6600.0
2005-06-16 11:40:00,67.75,67.77,67.7,67.77,3500.0,42.6411,42.6536,42.6096,42.6536,3500.0
2005-06-16 11:50:00,67.76,67.81,67.76,67.81,9000.0,42.6474,42.6788,42.6474,42.6788,9000.0
2005-06-16 12:00:00,67.82,67.82,67.74,67.78,8700.0,42.6851,42.6851,42.6348,42.6599,8700.0
2005-06-16 12:10:00,67.72,67.72,67.66,67.66,2600.0,42.6222,42.6222,42.5844,42.5844,2600.0
2005-06-16 12:20:00,67.72,67.72,67.67,67.7,1800.0,42.6222,42.6222,42.5907,42.6096,1800.0
2005-06-16 12:30:00,67.72,67.78,67.72,67.78,2100.0,42.6222,42.6599,42.6222,42.6599,2100.0
2005-06-16 12:40:00,67.75,67.75,67.73,67.73,23400.0,42.6411,42.6411,42.6285,42.6285,23400.0
2005-06-16 12:50:00,67.76,67.76,67.7,67.7,85700.0,42.6474,42.6474,42.6096,42.6096,85700.0
2005-06-16 13:00:00,67.73,67.73,67.7,67.7,8000.0,42.6285,42.6285,42.6096,42.6096,8000.0
2005-06-16 13:10:00,67.7,67.77,67.7,67.77,1500.0,42.6096,42.6536,42.6096,42.6536,1500.0
2005-06-16 13:20:00,67.73,67.78,67.73,67.76,2100.0,42.6285,42.6599,42.6285,42.6474,2100.0
2005-06-16 13:30:00,67.74,67.81,67.74,67.81,700.0,42.6348,42.6788,42.6348,42.6788,700.0
2005-06-16 13:40:00,67.78,67.79,67.76,67.76,6700.0,42.6599,42.6662,42.6474,42.6474,6700.0
2005-06-16 13:50:00,67.74,67.77,67.71,67.77,4500.0,42.6348,42.6536,42.6159,42.6536,4500.0
2005-06-16 14:00:00,67.77,67.8,67.74,67.77,6600.0,42.6536,42.6725,42.6348,42.6536,6600.0
2005-06-16 14:10:00,67.74,67.77,67.7,67.73,14300.0,42.6348,42.6536,42.6096,42.6285,14300.0
2005-06-16 14:20:00,67.73,67.78,67.72,67.78,17900.0,42.6285,42.6599,42.6222,42.6599,17900.0
2005-06-16 14:30:00,67.76,67.79,67.75,67.75,18700.0,42.6474,42.6662,42.6411,42.6411,18700.0
2005-06-16 14:40:00,67.76,67.8,67.76,67.78,5600.0,42.6474,42.6725,42.6474,42.6599,5600.0
2005-06-16 14:50:00,67.82,67.85,67.79,67.83,4900.0,42.6851,42.704,42.6662,42.6914,4900.0
2005-06-16 15:00:00,67.82,67.88,67.82,67.85,5500.0,42.6851,42.7229,42.6851,42.704,5500.0
2005-06-16 15:10:00,67.85,67.9,67.82,67.9,7400.0,42.704,42.7355,42.6851,42.7355,7400.0
2005-06-16 15:20:00,67.87,67.88,67.8,67.85,1700.0,42.7166,42.7229,42.6725,42.704,1700.0
2005-06-16 15:30:00,67.88,67.91,67.87,67.87,4400.0,42.7229,42.7418,42.7166,42.7166,4400.0
2005-06-16 15:40:00,67.92,67.92,67.87,67.91,2800.0,42.7481,42.7481,42.7166,42.7418,2800.0
2005-06-16 15:50:00,67.91,67.95,67.88,67.9,12600.0,42.7418,42.7669,42.7229,42.7355,12600.0
2005-06-16 16:00:00,67.87,67.89,67.87,67.89,500.0,42.7166,42.7292,42.7166,42.7292,500.0
2005-06-16 16:10:00,67.89,67.89,67.89,67.89,0.0,42.7292,42.7292,42.7292,42.7292,0.0
2005-06-17 09:30:00,68.13,68.25,68.12,68.25,44900.0,42.8802,42.9558,42.8739,42.9558,44900.0
2005-06-17 09:40:00,68.25,68.33,68.2,68.33,17600.0,42.9558,43.0061,42.9243,43.0061,17600.0
2005-06-17 09:50:00,68.32,68.42,68.22,68.24,10900.0,42.9998,43.0628,42.9369,42.9495,10900.0
2005-06-17 10:00:00,68.23,68.26,68.17,68.19,10200.0,42.9432,42.962,42.9054,42.918,10200.0
2005-06-17 10:10:00,68.14,68.24,68.08,68.13,12400.0,42.8865,42.9495,42.8488,42.8802,12400.0
2005-06-17 10:20:00,68.15,68.29,68.15,68.25,22400.0,42.8928,42.9809,42.8928,42.9558,22400.0
2005-06-17 10:30:00,68.22,68.33,68.21,68.31,21200.0,42.9369,43.0061,42.9306,42.9935,21200.0
2005-06-17 10:40:00,68.31,68.31,68.22,68.25,2800.0,42.9935,42.9935,42.9369,42.9558,2800.0
2005-06-17 10:50:00,68.22,68.29,68.2,68.21,13000.0,42.9369,42.9809,42.9243,42.9306,13000.0
2005-06-17 11:00:00,68.21,68.21,68.16,68.19,2600.0,42.9306,42.9306,42.8991,42.918,2600.0
2005-06-17 11:10:00,68.19,68.2,68.15,68.15,2000.0,42.918,42.9243,42.8928,42.8928,2000.0
2005-06-17 11:20:00,68.12,68.19,68.11,68.19,5600.0,42.8739,42.918,42.8676,42.918,5600.0
2005-06-17 11:30:00,68.16,68.17,68.12,68.12,7100.0,42.8991,42.9054,42.8739,42.8739,7100.0
2005-06-17 11:40:00,68.11,68.14,68.07,68.07,700.0,42.8676,42.8865,42.8425,42.8425,700.0
2005-06-17 11:50:00,68.08,68.15,68.08,68.15,8000.0,42.8488,42.8928,42.8488,42.8928,8000.0
2005-06-17 12:00:00,68.17,68.17,68.13,68.15,5700.0,42.9054,42.9054,42.8802,42.8928,5700.0
2005-06-17 12:10:00,68.14,68.2,68.13,68.15,7300.0,42.8865,42.9243,42.8802,42.8928,7300.0
2005-06-17 12:20:00,68.13,68.15,68.11,68.13,46300.0,42.8802,42.8928,42.8676,42.8802,46300.0
2005-06-17 12:30:00,68.14,68.19,68.08,68.18,17000.0,42.8865,42.918,42.8488,42.9117,17000.0
2005-06-17 12:40:00,68.17,68.19,68.17,68.18,1600.0,42.9054,42.918,42.9054,42.9117,1600.0
2005-06-17 12:50:00,68.15,68.18,68.15,68.18,12100.0,42.8928,42.9117,42.8928,42.9117,12100.0
2005-06-17 13:00:00,68.19,68.19,68.17,68.18,900.0,42.918,42.918,42.9054,42.9117,900.0
2005-06-17 13:10:00,68.17,68.29,68.17,68.25,5100.0,42.9054,42.9809,42.9054,42.9558,5100.0
2005-06-17 13:20:00,68.22,68.23,68.22,68.23,800.0,42.9369,42.9432,42.9369,42.9432,800.0
2005-06-17 13:30:00,68.22,68.26,68.21,68.23,14300.0,42.9369,42.962,42.9306,42.9432,14300.0
2005-06-17 13:40:00,68.24,68.29,68.24,68.29,8100.0,42.9495,42.9809,42.9495,42.9809,8100.0
2005-06-17 13:50:00,68.28,68.29,68.23,68.28,82400.0,42.9746,42.9809,42.9432,42.9746,82400.0
2005-06-17 14:00:00,68.25,68.34,68.21,68.34,12700.0,42.9558,43.0124,42.9306,43.0124,12700.0
2005-06-17 14:10:00,68.29,68.33,68.28,68.32,12000.0,42.9809,43.0061,42.9746,42.9998,12000.0
2005-06-17 14:20:00,68.32,68.32,68.21,68.21,12500.0,42.9998,42.9998,42.9306,42.9306,12500.0
2005-06-17 14:30:00,68.21,68.25,68.19,68.24,62600.0,42.9306,42.9558,42.918,42.9495,62600.0
2005-06-17 14:40:00,68.21,68.26,68.2,68.26,26700.0,42.9306,42.962,42.9243,42.962,26700.0
2005-06-17 14:50:00,68.22,68.26,68.21,68.22,44200.0,42.9369,42.962,42.9306,42.9369,44200.0
2005-06-17 15:00:00,68.24,68.3,68.24,68.3,23700.0,42.9495,42.9872,42.9495,42.9872,23700.0
2005-06-17 15:10:00,68.3,68.3,68.25,68.29,5900.0,42.9872,42.9872,42.9558,42.9809,5900.0
2005-06-17 15:20:00,68.28,68.36,68.28,68.33,5200.0,42.9746,43.025,42.9746,43.0061,5200.0
2005-06-17 15:30:00,68.33,68.37,68.32,68.33,4400.0,43.0061,43.0313,42.9998,43.0061,4400.0
2005-06-17 15:40:00,68.33,68.34,68.3,68.34,4800.0,43.0061,43.0124,42.9872,43.0124,4800.0
2005-06-17 15:50:00,68.36,68.37,68.31,68.34,49100.0,43.025,43.0313,42.9935,43.0124,49100.0
2005-06-17 16:00:00,68.35,68.35,68.25,68.25,11200.0,43.0187,43.0187,42.9558,42.9558,11200.0
2005-06-17 16:10:00,68.25,68.25,68.25,68.25,0.0,42.9558,42.9558,42.9558,42.9558,0.0
2005-06-20 09:30:00,67.93,67.93,67.82,67.84,20600.0,42.932,42.932,42.8625,42.8752,20600.0
2005-06-20 09:40:00,67.84,67.84,67.76,67.83,11800.0,42.8752,42.8752,42.8246,42.8688,11800.0
2005-06-20 09:50:00,67.8,67.83,67.78,67.82,12700.0,42.8499,42.8688,42.8372,42.8625,12700.0
2005-06-20 10:00:00,67.83,67.83,67.72,67.72,60600.0,42.8688,42.8688,42.7993,42.7993,60600.0
2005-06-20 10:10:00,67.75,67.76,67.7,67.72,22300.0,42.8183,42.8246,42.7867,42.7993,22300.0
2005-06-20 10:20:00,67.72,67.75,67.69,67.75,9500.0,42.7993,42.8183,42.7804,42.8183,9500.0
2005-06-20 10:30:00,67.74,67.86,67.72,67.86,17600.0,42.812,42.8878,42.7993,42.8878,17600.0
2005-06-20 10:40:00,67.88,67.88,67.83,67.86,19300.0,42.9004,42.9004,42.8688,42.8878,19300.0
2005-06-20 10:50:00,67.86,67.86,67.79,67.84,25000.0,42.8878,42.8878,42.8436,42.8752,25000.0
2005-06-20 11:00:00,67.85,67.88,67.84,67.84,58400.0,42.8815,42.9004,42.8752,42.8752,58400.0
2005-06-20 11:10:00,67.84,67.84,67.79,67.79,8700.0,42.8752,42.8752,42.8436,42.8436,8700.0
2005-06-20 11:20:00,67.77,67.81,67.74,67.78,3300.0,42.8309,42.8562,42.812,42.8372,3300.0
2005-06-20 11:30:00,67.76,67.81,67.74,67.8,6600.0,42.8246,42.8562,42.812,42.8499,6600.0
2005-06-20 11:40:00,67.8,67.82,67.76,67.77,5600.0,42.8499,42.8625,42.8246,42.8309,5600.0
2005-06-20 11:50:00,67.83,67.88,67.77,67.83,4800.0,42.8688,42.9004,42.8309,42.8688,4800.0
2005-06-20 12:00:00,67.85,67.88,67.83,67.88,5800.0,42.8815,42.9004,42.8688,42.9004,5800.0
2005-06-20 12:10:00,67.82,67.89,67.82,67.89,3400.0,42.8625,42.9068,42.8625,42.9068,3400.0
2005-06-20 12:20:00,67.81,67.88,67.81,67.81,4000.0,42.8562,42.9004,42.8562,42.8562,4000.0
2005-06-20 12:30:00,67.81,67.87,67.81,67.87,4600.0,42.8562,42.8941,42.8562,42.8941,4600.0
2005-06-20 12:40:00,67.83,67.9,67.83,67.83,4700.0,42.8688,42.9131,42.8688,42.8688,4700.0
2005-06-20 12:50:00,67.82,67.88,67.82,67.82,4700.0,42.8625,42.9004,42.8625,42.8625,4700.0
2005-06-20 13:00:00,67.87,67.87,67.78,67.84,4300.0,42.8941,42.8941,42.8372,42.8752,4300.0
2005-06-20 13:10:00,67.79,67.85,67.78,67.85,4700.0,42.8436,42.8815,42.8372,42.8815,4700.0
2005-06-20 13:20:00,67.8,67.86,67.8,67.85,8400.0,42.8499,42.8878,42.8499,42.8815,8400.0
2005-06-20 13:30:00,67.8,67.85,67.77,67.83,6500.0,42.8499,42.8815,42.8309,42.8688,6500.0
2005-06-20 13:40:00,67.8,67.9,67.8,67.85,5700.0,42.8499,42.9131,42.8499,42.8815,5700.0
2005-06-20 13:50:00,67.85,67.91,67.85,67.89,5700.0,42.8815,42.9194,42.8815,42.9068,5700.0
2005-06-20 14:00:00,67.85,67.92,67.84,67.89,6000.0,42.8815,42.9257,42.8752,42.9068,6000.0
2005-06-20 14:10:00,67.83,67.88,67.82,67.88,5000.0,42.8688,42.9004,42.8625,42.9004,5000.0
2005-06-20 14:20:00,67.82,67.92,67.82,67.91,11900.0,42.8625,42.9257,42.8625,42.9194,11900.0
2005-06-20 14:30:00,67.91,68.07,67.89,67.96,10200.0,42.9194,43.0205,42.9068,42.951,10200.0
2005-06-20 14:40:00,68.0,68.07,68.0,68.05,9600.0,42.9763,43.0205,42.9763,43.0079,9600.0
2005-06-20 14:50:00,67.99,68.06,67.96,68.03,24000.0,42.97,43.0142,42.951,42.9952,24000.0
2005-06-20 15:00:00,68.04,68.13,67.97,68.08,10000.0,43.0016,43.0584,42.9573,43.0268,10000.0
2005-06-20 15:10:00,68.09,68.15,68.08,68.15,12700.0,43.0332,43.0711,43.0268,43.0711,12700.0
2005-06-20 15:20:00,68.1,68.15,68.07,68.14,11800.0,43.0395,43.0711,43.0205,43.0648,11800.0
2005-06-20 15:30:00,68.08,68.14,68.08,68.09,13300.0,43.0268,43.0648,43.0268,43.0332,13300.0
2005-06-20 15:40:00,68.11,68.11,68.03,68.03,11900.0,43.0458,43.0458,42.9952,42.9952,11900.0
2005-06-20 15:50:00,68.04,68.09,67.97,68.05,16100.0,43.0016,43.0332,42.9573,43.0079,16100.0
2005-06-20 16:00:00,68.02,68.03,68.02,68.02,12700.0,42.9889,42.9952,42.9889,42.9889,12700.0
2005-06-20 16:10:00,68.03,68.03,68.03,68.03,100.0,42.9952,42.9952,42.9952,42.9952,100.0
2005-06-21 09:30:00,68.03,68.07,67.97,68.03,17300.0,42.9952,43.0205,42.9573,42.9952,17300.0
2005-06-21 09:40:00,68.0,68.01,67.93,67.93,16400.0,42.9763,42.9826,42.932,42.932,16400.0
2005-06-21 09:50:00,67.9,67.93,67.82,67.84,16000.0,42.9131,42.932,42.8625,42.8752,16000.0
2005-06-21 10:00:00,67.78,67.86,67.75,67.79,23200.0,42.8372,42.8878,42.8183,42.8436,23200.0
2005-06-21 10:10:00,67.79,67.86,67.75,67.86,10600.0,42.8436,42.8878,42.8183,42.8878,10600.0
2005-06-21 10:20:00,67.81,67.92,67.79,67.9,11600.0,42.8562,42.9257,42.8436,42.9131,11600.0
2005-06-21 10:30:00,67.97,67.97,67.88,67.92,16500.0,42.9573,42.9573,42.9004,42.9257,16500.0
2005-06-21 10:40:00,67.99,67.99,67.92,67.96,18000.0,42.97,42.97,42.9257,42.951,18000.0
2005-06-21 10:50:00,67.93,67.99,67.89,67.95,38800.0,42.932,42.97,42.9068,42.9447,38800.0
2005-06-21 11:00:00,67.93,68.02,67.93,68.02,32900.0,42.932,42.9889,42.932,42.9889,32900.0
2005-06-21 11:10:00,68.02,68.05,67.97,68.05,5500.0,42.9889,43.0079,42.9573,43.0079,5500.0
2005-06-21 11:20:00,68.02,68.02,67.87,67.88,9400.0,42.9889,42.9889,42.8941,42.9004,9400.0
2005-06-21 11:30:00,67.85,67.94,67.85,67.94,15900.0,42.8815,42.9384,42.8815,42.9384,15900.0
2005-06-21 11:40:00,67.91,67.95,67.89,67.92,5500.0,42.9194,42.9447,42.9068,42.9257,5500.0
2005-06-21 11:50:00,67.92,67.94,67.89,67.89,3600.0,42.9257,42.9384,42.9068,42.9068,3600.0
2005-06-21 12:00:00,67.9,67.95,67.9,67.93,104400.0,42.9131,42.9447,42.9131,42.932,104400.0
2005-06-21 12:10:00,67.91,67.99,67.91,67.96,13400.0,42.9194,42.97,42.9194,42.951,13400.0
2005-06-21 12:20:00,67.96,67.96,67.94,67.94,4200.0,42.951,42.951,42.9384,42.9384,4200.0
2005-06-21 12:30:00,67.91,67.95,67.9,67.95,9700.0,42.9194,42.9447,42.9131,42.9447,9700.0
2005-06-21 12:40:00,67.91,67.94,67.9,67.94,4500.0,42.9194,42.9384,42.9131,42.9384,4500.0
2005-06-21 12:50:00,67.94,68.0,67.92,67.97,16600.0,42.9384,42.9763,42.9257,42.9573,16600.0
2005-06-21 13:00:00,67.94,67.97,67.94,67.95,8800.0,42.9384,42.9573,42.9384,42.9447,8800.0
2005-06-21 13:10:00,67.93,67.94,67.9,67.94,3900.0,42.932,42.9384,42.9131,42.9384,3900.0
2005-06-21 13:20:00,67.9,67.96,67.89,67.96,4100.0,42.9131,42.951,42.9068,42.951,4100.0
2005-06-21 13:30:00,67.92,67.96,67.92,67.93,5300.0,42.9257,42.951,42.9257,42.932,5300.0
2005-06-21 13:40:00,67.92,68.01,67.91,67.97,5000.0,42.9257,42.9826,42.9194,42.9573,5000.0
2005-06-21 13:50:00,67.99,68.02,67.91,67.95,59200.0,42.97,42.9889,42.9194,42.9447,59200.0
2005-06-21 14:00:00,67.94,67.97,67.93,67.96,6800.0,42.9384,42.9573,42.932,42.951,6800.0
2005-06-21 14:10:00,67.92,68.0,67.92,67.97,34000.0,42.9257,42.9763,42.9257,42.9573,34000.0
2005-06-21 14:20:00,67.98,67.98,67.91,67.94,46900.0,42.9636,42.9636,42.9194,42.9384,46900.0
2005-06-21 14:30:00,67.94,67.96,67.91,67.94,11000.0,42.9384,42.951,42.9194,42.9384,11000.0
2005-06-21 14:40:00,67.94,68.0,67.94,67.99,17900.0,42.9384,42.9763,42.9384,42.97,17900.0
2005-06-21 14:50:00,67.97,67.97,67.93,67.96,6700.0,42.9573,42.9573,42.932,42.951,6700.0
2005-06-21 15:00:00,67.96,68.03,67.85,67.85,13600.0,42.951,42.9952,42.8815,42.8815,13600.0
2005-06-21 15:10:00,67.87,67.88,67.8,67.8,7300.0,42.8941,42.9004,42.8499,42.8499,7300.0
2005-06-21 15:20:00,67.82,67.86,67.78,67.84,20100.0,42.8625,42.8878,42.8372,42.8752,20100.0
2005-06-21 15:30:00,67.79,67.83,67.75,67.83,8700.0,42.8436,42.8688,42.8183,42.8688,8700.0
2005-06-21 15:40:00,67.83,67.86,67.76,67.79,13200.0,42.8688,42.8878,42.8246,42.8436,13200.0
2005-06-21 15:50:00,67.81,67.86,67.75,67.86,16300.0,42.8562,42.8878,42.8183,42.8878,16300.0
2005-06-21 16:00:00,67.86,67.87,67.75,67.78,54000.0,42.8878,42.8941,42.8183,42.8372,54000.0
2005-06-21 16:10:00,67.82,67.82,67.82,67.82,2500.0,42.8625,42.8625,42.8625,42.8625,2500.0
2005-06-22 09:30:00,68.1,68.18,68.01,68.17,13900.0,43.0395,43.09,42.9826,43.0837,13900.0
2005-06-22 09:40:00,68.15,68.15,68.06,68.06,8300.0,43.0711,43.0711,43.0142,43.0142,8300.0
2005-06-22 09:50:00,68.01,68.06,68.0,68.03,7300.0,42.9826,43.0142,42.9763,42.9952,7300.0
2005-06-22 10:00:00,67.97,67.99,67.94,67.96,15000.0,42.9573,42.97,42.9384,42.951,15000.0
2005-06-22 10:10:00,67.99,68.0,67.94,67.99,16400.0,42.97,42.9763,42.9384,42.97,16400.0
2005-06-22 10:20:00,67.99,68.05,67.98,68.04,89600.0,42.97,43.0079,42.9636,43.0016,89600.0
2005-06-22 10:30:00,68.02,68.06,67.99,68.01,50600.0,42.9889,43.0142,42.97,42.9826,50600.0
2005-06-22 10:40:00,68.01,68.04,67.91,67.91,52200.0,42.9826,43.0016,42.9194,42.9194,52200.0
2005-06-22 10:50:00,67.88,67.88,67.79,67.79,9600.0,42.9004,42.9004,42.8436,42.8436,9600.0
2005-06-22 11:00:00,67.81,67.84,67.76,67.76,21200.0,42.8562,42.8752,42.8246,42.8246,21200.0
2005-06-22 11:10:00,67.8,67.83,67.79,67.82,21800.0,42.8499,42.8688,42.8436,42.8625,21800.0
2005-06-22 11:20:00,67.8,67.88,67.79,67.86,18900.0,42.8499,42.9004,42.8436,42.8878,18900.0
2005-06-22 11:30:00,67.8,67.84,67.78,67.84,10600.0,42.8499,42.8752,42.8372,42.8752,10600.0
2005-06-22 11:40:00,67.83,67.83,67.71,67.71,9600.0,42.8688,42.8688,42.793,42.793,9600.0
2005-06-22 11:50:00,67.72,67.79,67.71,67.71,4000.0,42.7993,42.8436,42.793,42.793,4000.0
2005-06-22 12:00:00,67.71,67.72,67.71,67.72,1900.0,42.793,42.7993,42.793,42.7993,1900.0
2005-06-22 12:10:00,67.77,67.83,67.73,67.81,55100.0,42.8309,42.8688,42.8056,42.8562,55100.0
2005-06-22 12:20:00,67.78,67.84,67.76,67.84,1700.0,42.8372,42.8752,42.8246,42.8752,1700.0
2005-06-22 12:30:00,67.8,67.85,67.77,67.77,9900.0,42.8499,42.8815,42.8309,42.8309,9900.0
2005-06-22 12:40:00,67.78,67.81,67.78,67.8,2500.0,42.8372,42.8562,42.8372,42.8499,2500.0
2005-06-22 12:50:00,67.82,67.89,67.81,67.89,15400.0,42.8625,42.9068,42.8562,42.9068,15400.0
2005-06-22 13:00:00,67.86,67.92,67.86,67.9,11000.0,42.8878,42.9257,42.8878,42.9131,11000.0
2005-06-22 13:10:00,67.89,67.9,67.86,67.9,6100.0,42.9068,42.9131,42.8878,42.9131,6100.0
2005-06-22 13:20:00,67.88,67.9,67.86,67.88,7700.0,42.9004,42.9131,42.8878,42.9004,7700.0
2005-06-22 13:30:00,67.86,67.87,67.84,67.85,11300.0,42.8878,42.8941,42.8752,42.8815,11300.0
2005-06-22 13:40:00,67.88,67.88,67.82,67.82,6400.0,42.9004,42.9004,42.8625,42.8625,6400.0
2005-06-22 13:50:00,67.82,67.85,67.79,67.81,4400.0,42.8625,42.8815,42.8436,42.8562,4400.0
2005-06-22 14:00:00,67.8,67.8,67.69,67.69,8700.0,42.8499,42.8499,42.7804,42.7804,8700.0
2005-06-22 14:10:00,67.74,67.79,67.71,67.74,6300.0,42.812,42.8436,42.793,42.812,6300.0
2005-06-22 14:20:00,67.76,67.8,67.71,67.8,6700.0,42.8246,42.8499,42.793,42.8499,6700.0
2005-06-22 14:30:00,67.82,67.82,67.77,67.8,18000.0,42.8625,42.8625,42.8309,42.8499,18000.0
2005-06-22 14:40:00,67.79,67.82,67.77,67.79,7400.0,42.8436,42.8625,42.8309,42.8436,7400.0
2005-06-22 14:50:00,67.8,67.87,67.77,67.84,17900.0,42.8499,42.8941,42.8309,42.8752,17900.0
2005-06-22 15:00:00,67.87,67.92,67.84,67.85,25400.0,42.8941,42.9257,42.8752,42.8815,25400.0
2005-06-22 15:10:00,67.83,67.93,67.83,67.93,12400.0,42.8688,42.932,42.8688,42.932,12400.0
2005-06-22 15:20:00,67.88,67.95,67.85,67.85,12100.0,42.9004,42.9447,42.8815,42.8815,12100.0
2005-06-22 15:30:00,67.82,67.84,67.78,67.8,49300.0,42.8625,42.8752,42.8372,42.8499,49300.0
2005-06-22 15:40:00,67.8,67.84,67.76,67.84,22500.0,42.8499,42.8752,42.8246,42.8752,22500.0
2005-06-22 15:50:00,67.81,67.86,67.78,67.86,26600.0,42.8562,42.8878,42.8372,42.8878,26600.0
2005-06-22 16:00:00,67.89,67.89,67.89,67.89,200.0,42.9068,42.9068,42.9068,42.9068,200.0
2005-06-22 16:10:00,67.89,67.89,67.89,67.89,0.0,42.9068,42.9068,42.9068,42.9068,0.0
2005-06-23 09:30:00,67.89,67.9,67.75,67.88,9100.0,42.9068,42.9131,42.8183,42.9004,9100.0
2005-06-23 09:40:00,67.83,67.84,67.79,67.84,3500.0,42.8688,42.8752,42.8436,42.8752,3500.0
2005-06-23 09:50:00,67.78,67.79,67.75,67.79,12400.0,42.8372,42.8436,42.8183,42.8436,12400.0
2005-06-23 10:00:00,67.78,67.78,67.71,67.71,1900.0,42.8372,42.8372,42.793,42.793,1900.0
2005-06-23 10:10:00,67.69,67.72,67.67,67.69,11400.0,42.7804,42.7993,42.7677,42.7804,11400.0
2005-06-23 10:20:00,67.67,67.73,67.67,67.7,33000.0,42.7677,42.8056,42.7677,42.7867,33000.0
2005-06-23 10:30:00,67.67,67.71,67.65,67.65,11600.0,42.7677,42.793,42.7551,42.7551,11600.0
2005-06-23 10:40:00,67.74,67.75,67.7,67.7,31900.0,42.812,42.8183,42.7867,42.7867,31900.0
2005-06-23 10:50:00,67.7,67.71,67.68,67.68,10600.0,42.7867,42.793,42.774,42.774,10600.0
2005-06-23 11:00:00,67.74,67.78,67.7,67.74,29500.0,42.812,42.8372,42.7867,42.812,29500.0
2005-06-23 11:10:00,67.79,67.82,67.76,67.82,12100.0,42.8436,42.8625,42.8246,42.8625,12100.0
2005-06-23 11:20:00,67.86,67.88,67.8,67.8,1500.0,42.8878,42.9004,42.8499,42.8499,1500.0
2005-06-23 11:30:00,67.8,67.87,67.78,67.86,13400.0,42.8499,42.8941,42.8372,42.8878,13400.0
2005-06-23 11:40:00,67.87,67.88,67.81,67.85,18600.0,42.8941,42.9004,42.8562,42.8815,18600.0
2005-06-23 11:50:00,67.85,67.85,67.76,67.76,351300.0,42.8815,42.8815,42.8246,42.8246,351300.0
2005-06-23 12:00:00,67.8,67.8,67.73,67.75,247000.0,42.8499,42.8499,42.8056,42.8183,247000.0
2005-06-23 12:10:00,67.76,67.81,67.74,67.81,121400.0,42.8246,42.8562,42.812,42.8562,121400.0
2005-06-23 12:20:00,67.81,67.83,67.81,67.81,800.0,42.8562,42.8688,42.8562,42.8562,800.0
2005-06-23 12:30:00,67.8,67.8,67.78,67.78,4000.0,42.8499,42.8499,42.8372,42.8372,4000.0
2005-06-23 12:40:00,67.82,67.82,67.81,67.82,800.0,42.8625,42.8625,42.8562,42.8625,800.0
2005-06-23 12:50:00,67.8,67.8,67.77,67.8,5900.0,42.8499,42.8499,42.8309,42.8499,5900.0
2005-06-23 13:00:00,67.77,67.81,67.73,67.73,2500.0,42.8309,42.8562,42.8056,42.8056,2500.0
2005-06-23 13:10:00,67.74,67.79,67.7,67.79,81300.0,42.812,42.8436,42.7867,42.8436,81300.0
2005-06-23 13:20:00,67.79,67.8,67.74,67.74,40900.0,42.8436,42.8499,42.812,42.812,40900.0
2005-06-23 13:30:00,67.74,67.76,67.6,67.6,8000.0,42.812,42.8246,42.7235,42.7235,8000.0
2005-06-23 13:40:00,67.56,67.58,67.47,67.47,11800.0,42.6982,42.7108,42.6413,42.6413,11800.0
2005-06-23 13:50:00,67.41,67.45,67.36,67.43,13200.0,42.6034,42.6287,42.5718,42.616,13200.0
2005-06-23 14:00:00,67.42,67.47,67.42,67.47,10800.0,42.6097,42.6413,42.6097,42.6413,10800.0
2005-06-23 14:10:00,67.49,67.49,67.4,67.49,23700.0,42.654,42.654,42.5971,42.654,23700.0
2005-06-23 14:20:00,67.49,67.53,67.43,67.43,14700.0,42.654,42.6792,42.616,42.616,14700.0
2005-06-23 14:30:00,67.41,67.5,67.37,67.47,5900.0,42.6034,42.6603,42.5781,42.6413,5900.0
2005-06-23 14:40:00,67.5,67.5,67.4,67.45,6300.0,42.6603,42.6603,42.5971,42.6287,6300.0
2005-06-23 14:50:00,67.45,67.45,67.35,67.38,14000.0,42.6287,42.6287,42.5655,42.5844,14000.0
2005-06-23 15:00:00,67.39,67.39,67.21,67.21,7200.0,42.5908,42.5908,42.477,42.477,7200.0
2005-06-23 15:10:00,67.24,67.31,67.24,67.24,9400.0,42.496,42.5402,42.496,42.496,9400.0
2005-06-23 15:20:00,67.23,67.25,67.15,67.16,53900.0,42.4896,42.5023,42.4391,42.4454,53900.0
2005-06-23 15:30:00,67.15,67.25,67.1,67.24,28100.0,42.4391,42.5023,42.4075,42.496,28100.0
2005-06-23 15:40:00,67.16,67.24,67.14,67.16,29200.0,42.4454,42.496,42.4328,42.4454,29200.0
2005-06-23 15:50:00,67.23,67.23,67.13,67.17,36500.0,42.4896,42.4896,42.4264,42.4517,36500.0
2005-06-23 16:00:00,67.17,67.17,67.17,67.17,0.0,42.4517,42.4517,42.4517,42.4517,0.0
2005-06-23 16:10:00,67.17,67.17,67.17,67.17,0.0,42.4517,42.4517,42.4517,42.4517,0.0
2005-06-24 09:30:00,67.15,67.15,67.0,67.05,38500.0,42.4391,42.4391,42.3443,42.3759,38500.0
2005-06-24 09:40:00,67.17,67.17,67.0,67.01,4500.0,42.4517,42.4517,42.3443,42.3506,4500.0
2005-06-24 09:50:00,67.08,67.13,67.06,67.13,2900.0,42.3948,42.4264,42.3822,42.4264,2900.0
2005-06-24 10:00:00,67.13,67.13,67.04,67.04,1500.0,42.4264,42.4264,42.3696,42.3696,1500.0
2005-06-24 10:10:00,67.11,67.11,66.99,66.99,6100.0,42.4138,42.4138,42.338,42.338,6100.0
2005-06-24 10:20:00,66.97,67.0,66.96,66.98,15000.0,42.3253,42.3443,42.319,42.3316,15000.0
2005-06-24 10:30:00,66.94,67.0,66.94,67.0,22100.0,42.3064,42.3443,42.3064,42.3443,22100.0
2005-06-24 10:40:00,67.0,67.09,66.97,67.06,29200.0,42.3443,42.4012,42.3253,42.3822,29200.0
2005-06-24 10:50:00,67.1,67.13,67.03,67.08,146400.0,42.4075,42.4264,42.3632,42.3948,146400.0
2005-06-24 11:00:00,67.06,67.14,67.06,67.13,5100.0,42.3822,42.4328,42.3822,42.4264,5100.0
2005-06-24 11:10:00,67.16,67.17,67.13,67.13,1100.0,42.4454,42.4517,42.4264,42.4264,1100.0
2005-06-24 11:20:00,67.09,67.15,67.06,67.12,8900.0,42.4012,42.4391,42.3822,42.4201,8900.0
2005-06-24 11:30:00,67.11,67.11,66.98,66.98,9700.0,42.4138,42.4138,42.3316,42.3316,9700.0
2005-06-24 11:40:00,66.99,67.05,66.97,66.99,22600.0,42.338,42.3759,42.3253,42.338,22600.0
2005-06-24 11:50:00,66.98,66.99,66.93,66.96,13800.0,42.3316,42.338,42.3,42.319,13800.0
2005-06-24 12:00:00,67.0,67.0,66.94,66.98,14200.0,42.3443,42.3443,42.3064,42.3316,14200.0
2005-06-24 12:10:00,66.93,67.01,66.93,67.01,11400.0,42.3,42.3506,42.3,42.3506,11400.0
2005-06-24 12:20:00,67.03,67.03,66.95,66.97,1800.0,42.3632,42.3632,42.3127,42.3253,1800.0
2005-06-24 12:30:00,66.97,66.97,66.95,66.95,148700.0,42.3253,42.3253,42.3127,42.3127,148700.0
2005-06-24 12:40:00,66.99,66.99,66.94,66.97,1000.0,42.338,42.338,42.3064,42.3253,1000.0
2005-06-24 12:50:00,66.97,67.0,66.94,66.94,6700.0,42.3253,42.3443,42.3064,42.3064,6700.0
2005-06-24 13:00:00,66.93,66.99,66.91,66.95,1000.0,42.3,42.338,42.2874,42.3127,1000.0
2005-06-24 13:10:00,66.88,66.98,66.88,66.98,1900.0,42.2684,42.3316,42.2684,42.3316,1900.0
2005-06-24 13:20:00,66.94,66.97,66.9,66.9,29800.0,42.3064,42.3253,42.2811,42.2811,29800.0
2005-06-24 13:30:00,66.87,66.93,66.81,66.81,31600.0,42.2621,42.3,42.2242,42.2242,31600.0
2005-06-24 13:40:00,66.85,66.85,66.77,66.78,4600.0,42.2495,42.2495,42.1989,42.2052,4600.0
2005-06-24 13:50:00,66.8,66.83,66.79,66.82,29300.0,42.2179,42.2368,42.2116,42.2305,29300.0
2005-06-24 14:00:00,66.81,66.82,66.75,66.78,26000.0,42.2242,42.2305,42.1863,42.2052,26000.0
2005-06-24 14:10:00,66.77,66.82,66.76,66.77,12200.0,42.1989,42.2305,42.1926,42.1989,12200.0
2005-06-24 14:20:00,66.8,66.82,66.76,66.82,15800.0,42.2179,42.2305,42.1926,42.2305,15800.0
2005-06-24 14:30:00,66.81,66.86,66.8,66.84,7100.0,42.2242,42.2558,42.2179,42.2432,7100.0
2005-06-24 14:40:00,66.81,66.83,66.8,66.8,4600.0,42.2242,42.2368,42.2179,42.2179,4600.0
2005-06-24 14:50:00,66.83,66.83,66.71,66.71,13400.0,42.2368,42.2368,42.161,42.161,13400.0
2005-06-24 15:00:00,66.7,66.74,66.66,66.66,8400.0,42.1547,42.18,42.1294,42.1294,8400.0
2005-06-24 15:10:00,66.69,66.7,66.62,66.69,37200.0,42.1484,42.1547,42.1041,42.1484,37200.0
2005-06-24 15:20:00,66.69,66.75,66.65,66.74,11100.0,42.1484,42.1863,42.1231,42.18,11100.0
2005-06-24 15:30:00,66.75,66.8,66.71,66.77,12200.0,42.1863,42.2179,42.161,42.1989,12200.0
2005-06-24 15:40:00,66.79,66.87,66.73,66.78,16800.0,42.2116,42.2621,42.1736,42.2052,16800.0
2005-06-24 15:50:00,66.79,66.85,66.62,66.73,16300.0,42.2116,42.2495,42.1041,42.1736,16300.0
2005-06-24 16:00:00,66.7,66.7,66.61,66.61,3700.0,42.1547,42.1547,42.0978,42.0978,3700.0
2005-06-24 16:10:00,66.61,66.61,66.61,66.61,0.0,42.0978,42.0978,42.0978,42.0978,0.0
2005-06-27 09:30:00,66.7,66.71,66.58,66.67,18500.0,42.1547,42.161,42.0788,42.1357,18500.0
2005-06-27 09:40:00,66.68,66.73,66.62,66.67,21200.0,42.142,42.1736,42.1041,42.1357,21200.0
2005-06-27 09:50:00,66.66,66.71,66.63,66.65,33000.0,42.1294,42.161,42.1104,42.1231,33000.0
2005-06-27 10:00:00,66.67,66.75,66.64,66.72,29800.0,42.1357,42.1863,42.1168,42.1673,29800.0
2005-06-27 10:10:00,66.71,66.75,66.66,66.74,15700.0,42.161,42.1863,42.1294,42.18,15700.0
2005-06-27 10:20:00,66.77,66.77,66.73,66.75,15400.0,42.1989,42.1989,42.1736,42.1863,15400.0
2005-06-27 10:30:00,66.73,66.8,66.71,66.76,19200.0,42.1736,42.2179,42.161,42.1926,19200.0
2005-06-27 10:40:00,66.74,66.78,66.72,66.72,3500.0,42.18,42.2052,42.1673,42.1673,3500.0
2005-06-27 10:50:00,66.76,66.79,66.74,66.75,20400.0,42.1926,42.2116,42.18,42.1863,20400.0
2005-06-27 11:00:00,66.73,66.73,66.69,66.71,3900.0,42.1736,42.1736,42.1484,42.161,3900.0
2005-06-27 11:10:00,66.67,66.68,66.63,66.68,4200.0,42.1357,42.142,42.1104,42.142,4200.0
2005-06-27 11:20:00,66.69,68.64,66.69,66.75,107100.0,42.1484,43.3808,42.1484,42.1863,107100.0
2005-06-27 11:30:00,66.75,66.75,66.72,66.72,12400.0,42.1863,42.1863,42.1673,42.1673,12400.0
2005-06-27 11:40:00,66.68,66.78,66.68,66.73,3600.0,42.142,42.2052,42.142,42.1736,3600.0
2005-06-27 11:50:00,66.79,66.79,66.75,66.75,15300.0,42.2116,42.2116,42.1863,42.1863,15300.0
2005-06-27 12:00:00,66.78,66.79,66.75,66.76,29400.0,42.2052,42.2116,42.1863,42.1926,29400.0
2005-06-27 12:10:00,66.79,66.85,66.79,66.85,13400.0,42.2116,42.2495,42.2116,42.2495,13400.0
2005-06-27 12:20:00,66.81,66.84,66.78,66.84,7600.0,42.2242,42.2432,42.2052,42.2432,7600.0
2005-06-27 12:30:00,66.85,66.85,66.79,66.85,20000.0,42.2495,42.2495,42.2116,42.2495,20000.0
2005-06-27 12:40:00,66.85,66.85,66.8,66.8,1100.0,42.2495,42.2495,42.2179,42.2179,1100.0
2005-06-27 12:50:00,66.8,66.8,66.75,66.75,21700.0,42.2179,42.2179,42.1863,42.1863,21700.0
2005-06-27 13:00:00,66.76,66.78,66.76,66.78,2600.0,42.1926,42.2052,42.1926,42.2052,2600.0
2005-06-27 13:10:00,66.77,66.77,66.73,66.74,8800.0,42.1989,42.1989,42.1736,42.18,8800.0
2005-06-27 13:20:00,66.75,66.76,66.74,66.76,9100.0,42.1863,42.1926,42.18,42.1926,9100.0
2005-06-27 13:30:00,66.76,66.76,66.74,66.74,1200.0,42.1926,42.1926,42.18,42.18,1200.0
2005-06-27 13:40:00,66.76,66.76,66.62,66.67,3400.0,42.1926,42.1926,42.1041,42.1357,3400.0
2005-06-27 13:50:00,66.67,66.67,66.57,66.57,7300.0,42.1357,42.1357,42.0725,42.0725,7300.0
2005-06-27 14:00:00,66.56,66.66,66.55,66.66,8900.0,42.0662,42.1294,42.0599,42.1294,8900.0
2005-06-27 14:10:00,66.68,66.68,66.65,66.66,3000.0,42.142,42.142,42.1231,42.1294,3000.0
2005-06-27 14:20:00,66.65,66.68,66.63,66.66,2800.0,42.1231,42.142,42.1104,42.1294,2800.0
2005-06-27 14:30:00,66.64,66.71,66.64,66.67,25300.0,42.1168,42.161,42.1168,42.1357,25300.0
2005-06-27 14:40:00,66.66,66.67,66.63,66.67,6900.0,42.1294,42.1357,42.1104,42.1357,6900.0
2005-06-27 14:50:00,66.67,66.73,66.67,66.7,3200.0,42.1357,42.1736,42.1357,42.1547,3200.0
2005-06-27 15:00:00,66.7,66.73,66.64,66.73,15800.0,42.1547,42.1736,42.1168,42.1736,15800.0
2005-06-27 15:10:00,66.75,66.79,66.7,66.75,105300.0,42.1863,42.2116,42.1547,42.1863,105300.0
2005-06-27 15:20:00,66.76,66.77,66.71,66.74,17700.0,42.1926,42.1989,42.161,42.18,17700.0
2005-06-27 15:30:00,66.77,66.77,66.71,66.75,25400.0,42.1989,42.1989,42.161,42.1863,25400.0
2005-06-27 15:40:00,66.77,66.77,66.69,66.73,7000.0,42.1989,42.1989,42.1484,42.1736,7000.0
2005-06-27 15:50:00,66.71,66.73,66.68,66.72,46100.0,42.161,42.1736,42.142,42.1673,46100.0
2005-06-27 16:00:00,66.72,66.76,66.65,66.76,3000.0,42.1673,42.1926,42.1231,42.1926,3000.0
2005-06-27 16:10:00,66.76,66.76,66.76,66.76,0.0,42.1926,42.1926,42.1926,42.1926,0.0
2005-06-28 09:30:00,66.98,67.0,66.8,66.84,46900.0,42.3316,42.3443,42.2179,42.2432,46900.0
2005-06-28 09:40:00,66.87,66.99,66.8,66.95,43800.0,42.2621,42.338,42.2179,42.3127,43800.0
2005-06-28 09:50:00,66.95,67.0,66.93,66.94,47200.0,42.3127,42.3443,42.3,42.3064,47200.0
2005-06-28 10:00:00,66.94,67.0,66.94,66.97,18900.0,42.3064,42.3443,42.3064,42.3253,18900.0
2005-06-28 10:10:00,66.97,67.04,66.97,66.98,56300.0,42.3253,42.3696,42.3253,42.3316,56300.0
2005-06-28 10:20:00,67.0,67.07,67.0,67.02,67000.0,42.3443,42.3885,42.3443,42.3569,67000.0
2005-06-28 10:30:00,67.02,67.03,67.0,67.0,49000.0,42.3569,42.3632,42.3443,42.3443,49000.0
2005-06-28 10:40:00,67.0,67.04,67.0,67.0,26200.0,42.3443,42.3696,42.3443,42.3443,26200.0
2005-06-28 10:50:00,67.03,67.03,66.97,67.0,41300.0,42.3632,42.3632,42.3253,42.3443,41300.0
2005-06-28 11:00:00,66.99,67.05,66.99,66.99,75800.0,42.338,42.3759,42.338,42.338,75800.0
2005-06-28 11:10:00,67.03,67.03,66.97,66.97,25700.0,42.3632,42.3632,42.3253,42.3253,25700.0
2005-06-28 11:20:00,66.98,67.08,66.98,67.04,31100.0,42.3316,42.3948,42.3316,42.3696,31100.0
2005-06-28 11:30:00,67.04,67.12,67.02,67.12,21400.0,42.3696,42.4201,42.3569,42.4201,21400.0
2005-06-28 11:40:00,67.08,67.08,67.03,67.05,28700.0,42.3948,42.3948,42.3632,42.3759,28700.0
2005-06-28 11:50:00,67.06,67.12,67.06,67.08,53500.0,42.3822,42.4201,42.3822,42.3948,53500.0
2005-06-28 12:00:00,67.09,67.09,67.05,67.05,55700.0,42.4012,42.4012,42.3759,42.3759,55700.0
2005-06-28 12:10:00,67.07,67.12,67.06,67.08,4300.0,42.3885,42.4201,42.3822,42.3948,4300.0
2005-06-28 12:20:00,67.08,67.08,67.04,67.04,27800.0,42.3948,42.3948,42.3696,42.3696,27800.0
2005-06-28 12:30:00,67.03,67.04,67.03,67.04,2600.0,42.3632,42.3696,42.3632,42.3696,2600.0
2005-06-28 12:40:00,67.04,67.09,67.03,67.09,31000.0,42.3696,42.4012,42.3632,42.4012,31000.0
2005-06-28 12:50:00,67.07,67.07,67.03,67.04,5800.0,42.3885,42.3885,42.3632,42.3696,5800.0
2005-06-28 13:00:00,67.03,67.13,67.03,67.1,38800.0,42.3632,42.4264,42.3632,42.4075,38800.0
2005-06-28 13:10:00,67.14,67.15,67.06,67.06,21500.0,42.4328,42.4391,42.3822,42.3822,21500.0
2005-06-28 13:20:00,67.09,67.13,67.06,67.1,29500.0,42.4012,42.4264,42.3822,42.4075,29500.0
2005-06-28 13:30:00,67.1,67.13,67.06,67.07,8700.0,42.4075,42.4264,42.3822,42.3885,8700.0
2005-06-28 13:40:00,67.08,67.13,67.04,67.08,24900.0,42.3948,42.4264,42.3696,42.3948,24900.0
2005-06-28 13:50:00,67.07,67.08,67.06,67.07,11000.0,42.3885,42.3948,42.3822,42.3885,11000.0
2005-06-28 14:00:00,67.06,67.09,67.02,67.02,22500.0,42.3822,42.4012,42.3569,42.3569,22500.0
2005-06-28 14:10:00,67.0,67.03,67.0,67.03,4000.0,42.3443,42.3632,42.3443,42.3632,4000.0
2005-06-28 14:20:00,67.03,67.07,67.0,67.02,22300.0,42.3632,42.3885,42.3443,42.3569,22300.0
2005-06-28 14:30:00,67.04,67.07,67.02,67.05,31800.0,42.3696,42.3885,42.3569,42.3759,31800.0
2005-06-28 14:40:00,67.08,67.18,67.08,67.13,10600.0,42.3948,42.458,42.3948,42.4264,10600.0
2005-06-28 14:50:00,67.13,67.13,67.09,67.1,15700.0,42.4264,42.4264,42.4012,42.4075,15700.0
2005-06-28 15:00:00,67.1,67.13,67.05,67.13,9100.0,42.4075,42.4264,42.3759,42.4264,9100.0
2005-06-28 15:10:00,67.12,67.15,67.1,67.12,5100.0,42.4201,42.4391,42.4075,42.4201,5100.0
2005-06-28 15:20:00,67.12,67.12,67.1,67.12,3100.0,42.4201,42.4201,42.4075,42.4201,3100.0
2005-06-28 15:30:00,67.13,67.2,67.12,67.18,7200.0,42.4264,42.4707,42.4201,42.458,7200.0
2005-06-28 15:40:00,67.19,67.21,67.16,67.19,7900.0,42.4644,42.477,42.4454,42.4644,7900.0
2005-06-28 15:50:00,67.13,67.19,67.13,67.18,6000.0,42.4264,42.4644,42.4264,42.458,6000.0
2005-06-28 16:00:00,67.2,67.2,67.12,67.16,1800.0,42.4707,42.4707,42.4201,42.4454,1800.0
2005-06-28 16:10:00,67.26,67.26,67.14,67.26,240500.0,42.5086,42.5086,42.4328,42.5086,240500.0
2005-06-29 09:30:00,67.35,67.35,67.2,67.2,25000.0,42.5655,42.5655,42.4707,42.4707,25000.0
2005-06-29 09:40:00,67.25,67.27,67.25,67.27,1300.0,42.5023,42.5149,42.5023,42.5149,1300.0
2005-06-29 09:50:00,67.23,67.25,67.16,67.18,84000.0,42.4896,42.5023,42.4454,42.458,84000.0
2005-06-29 10:00:00,67.18,67.21,67.15,67.21,15800.0,42.458,42.477,42.4391,42.477,15800.0
2005-06-29 10:10:00,67.18,67.21,67.17,67.19,4000.0,42.458,42.477,42.4517,42.4644,4000.0
2005-06-29 10:20:00,67.18,67.26,67.18,67.26,3800.0,42.458,42.5086,42.458,42.5086,3800.0
2005-06-29 10:30:00,67.24,67.28,67.21,67.21,15000.0,42.496,42.5212,42.477,42.477,15000.0
2005-06-29 10:40:00,67.19,67.25,67.17,67.25,8200.0,42.4644,42.5023,42.4517,42.5023,8200.0
2005-06-29 10:50:00,67.26,67.29,67.26,67.29,1000.0,42.5086,42.5276,42.5086,42.5276,1000.0
2005-06-29 11:00:00,67.21,67.22,67.17,67.22,20400.0,42.477,42.4833,42.4517,42.4833,20400.0
2005-06-29 11:10:00,67.2,67.2,67.15,67.17,2900.0,42.4707,42.4707,42.4391,42.4517,2900.0
2005-06-29 11:20:00,67.18,67.21,67.15,67.21,2600.0,42.458,42.477,42.4391,42.477,2600.0
2005-06-29 11:30:00,67.21,67.21,67.18,67.18,3200.0,42.477,42.477,42.458,42.458,3200.0
2005-06-29 11:40:00,67.19,67.25,67.18,67.25,6300.0,42.4644,42.5023,42.458,42.5023,6300.0
2005-06-29 11:50:00,67.25,67.26,67.21,67.23,4600.0,42.5023,42.5086,42.477,42.4896,4600.0
2005-06-29 12:00:00,67.2,67.22,67.17,67.2,2300.0,42.4707,42.4833,42.4517,42.4707,2300.0
2005-06-29 12:10:00,67.17,67.22,67.17,67.21,7600.0,42.4517,42.4833,42.4517,42.477,7600.0
2005-06-29 12:20:00,67.21,67.21,67.19,67.19,1100.0,42.477,42.477,42.4644,42.4644,1100.0
2005-06-29 12:30:00,67.17,67.21,67.17,67.21,2800.0,42.4517,42.477,42.4517,42.477,2800.0
2005-06-29 12:40:00,67.21,67.28,67.18,67.24,19100.0,42.477,42.5212,42.458,42.496,19100.0
2005-06-29 12:50:00,67.25,67.25,67.21,67.23,12700.0,42.5023,42.5023,42.477,42.4896,12700.0
2005-06-29 13:00:00,67.23,67.25,67.22,67.22,6700.0,42.4896,42.5023,42.4833,42.4833,6700.0
2005-06-29 13:10:00,67.24,67.25,67.21,67.25,1500.0,42.496,42.5023,42.477,42.5023,1500.0
2005-06-29 13:20:00,67.25,67.25,67.22,67.22,2300.0,42.5023,42.5023,42.4833,42.4833,2300.0
2005-06-29 13:30:00,67.22,67.25,67.17,67.17,4300.0,42.4833,42.5023,42.4517,42.4517,4300.0
2005-06-29 13:40:00,67.2,67.22,67.15,67.16,22700.0,42.4707,42.4833,42.4391,42.4454,22700.0
2005-06-29 13:50:00,67.16,67.16,67.06,67.09,5800.0,42.4454,42.4454,42.3822,42.4012,5800.0
2005-06-29 14:00:00,67.09,67.14,67.09,67.14,5500.0,42.4012,42.4328,42.4012,42.4328,5500.0
2005-06-29 14:10:00,67.13,67.16,67.13,67.14,11700.0,42.4264,42.4454,42.4264,42.4328,11700.0
2005-06-29 14:20:00,67.13,67.15,67.1,67.13,12400.0,42.4264,42.4391,42.4075,42.4264,12400.0
2005-06-29 14:30:00,67.15,67.18,67.15,67.17,12900.0,42.4391,42.458,42.4391,42.4517,12900.0
2005-06-29 14:40:00,67.16,67.17,67.12,67.12,24800.0,42.4454,42.4517,42.4201,42.4201,24800.0
2005-06-29 14:50:00,67.12,67.13,67.01,67.03,30900.0,42.4201,42.4264,42.3506,42.3632,30900.0
2005-06-29 15:00:00,67.03,67.12,67.03,67.1,22200.0,42.3632,42.4201,42.3632,42.4075,22200.0
2005-06-29 15:10:00,67.1,67.11,67.07,67.11,8500.0,42.4075,42.4138,42.3885,42.4138,8500.0
2005-06-29 15:20:00,67.11,67.11,67.03,67.03,31300.0,42.4138,42.4138,42.3632,42.3632,31300.0
2005-06-29 15:30:00,67.09,67.17,67.08,67.17,5700.0,42.4012,42.4517,42.3948,42.4517,5700.0
2005-06-29 15:40:00,67.16,67.2,67.13,67.2,5300.0,42.4454,42.4707,42.4264,42.4707,5300.0
2005-06-29 15:50:00,67.2,67.2,67.15,67.17,12700.0,42.4707,42.4707,42.4391,42.4517,12700.0
2005-06-29 16:00:00,67.16,67.16,67.08,67.14,7400.0,42.4454,42.4454,42.3948,42.4328,7400.0
2005-06-29 16:10:00,67.14,67.14,67.14,67.14,0.0,42.4328,42.4328,42.4328,42.4328,0.0
2005-06-30 09:30:00,67.38,67.38,67.21,67.25,183700.0,42.5844,42.5844,42.477,42.5023,183700.0
2005-06-30 09:40:00,67.33,67.36,67.27,67.33,9800.0,42.5528,42.5718,42.5149,42.5528,9800.0
2005-06-30 09:50:00,67.33,67.36,67.3,67.34,25800.0,42.5528,42.5718,42.5339,42.5592,25800.0
2005-06-30 10:00:00,67.35,67.35,67.29,67.29,9100.0,42.5655,42.5655,42.5276,42.5276,9100.0
2005-06-30 10:10:00,67.27,67.27,67.24,67.26,39900.0,42.5149,42.5149,42.496,42.5086,39900.0
2005-06-30 10:20:00,67.26,67.28,67.23,67.27,2200.0,42.5086,42.5212,42.4896,42.5149,2200.0
2005-06-30 10:30:00,67.24,67.24,67.19,67.22,15300.0,42.496,42.496,42.4644,42.4833,15300.0
2005-06-30 10:40:00,67.24,67.24,67.21,67.21,2800.0,42.496,42.496,42.477,42.477,2800.0
2005-06-30 10:50:00,67.21,67.21,67.16,67.16,4400.0,42.477,42.477,42.4454,42.4454,4400.0
2005-06-30 11:00:00,67.17,67.17,67.08,67.1,2600.0,42.4517,42.4517,42.3948,42.4075,2600.0
2005-06-30 11:10:00,67.1,67.12,67.09,67.12,3300.0,42.4075,42.4201,42.4012,42.4201,3300.0
2005-06-30 11:20:00,67.07,67.13,67.07,67.12,4700.0,42.3885,42.4264,42.3885,42.4201,4700.0
2005-06-30 11:30:00,67.13,67.19,67.13,67.19,1600.0,42.4264,42.4644,42.4264,42.4644,1600.0
2005-06-30 11:40:00,67.19,67.21,67.11,67.18,78100.0,42.4644,42.477,42.4138,42.458,78100.0
2005-06-30 11:50:00,67.17,67.21,67.11,67.21,24800.0,42.4517,42.477,42.4138,42.477,24800.0
2005-06-30 12:00:00,67.21,67.23,67.14,67.19,8700.0,42.477,42.4896,42.4328,42.4644,8700.0
2005-06-30 12:10:00,67.23,67.23,67.16,67.2,4700.0,42.4896,42.4896,42.4454,42.4707,4700.0
2005-06-30 12:20:00,67.19,67.19,67.15,67.16,1600.0,42.4644,42.4644,42.4391,42.4454,1600.0
2005-06-30 12:30:00,67.19,67.19,67.13,67.15,17300.0,42.4644,42.4644,42.4264,42.4391,17300.0
2005-06-30 12:40:00,67.13,67.17,67.1,67.11,59400.0,42.4264,42.4517,42.4075,42.4138,59400.0
2005-06-30 12:50:00,67.15,67.15,67.11,67.11,7200.0,42.4391,42.4391,42.4138,42.4138,7200.0
2005-06-30 13:00:00,67.11,67.12,67.11,67.12,1000.0,42.4138,42.4201,42.4138,42.4201,1000.0
2005-06-30 13:10:00,67.1,67.12,67.09,67.1,3500.0,42.4075,42.4201,42.4012,42.4075,3500.0
2005-06-30 13:20:00,67.12,67.13,67.12,67.13,10500.0,42.4201,42.4264,42.4201,42.4264,10500.0
2005-06-30 13:30:00,67.11,67.12,67.06,67.07,58600.0,42.4138,42.4201,42.3822,42.3885,58600.0
2005-06-30 13:40:00,67.1,67.1,67.07,67.1,4900.0,42.4075,42.4075,42.3885,42.4075,4900.0
2005-06-30 13:50:00,67.1,67.15,67.1,67.14,14100.0,42.4075,42.4391,42.4075,42.4328,14100.0
2005-06-30 14:00:00,67.15,67.15,67.12,67.15,6600.0,42.4391,42.4391,42.4201,42.4391,6600.0
2005-06-30 14:10:00,67.13,67.18,67.13,67.18,10500.0,42.4264,42.458,42.4264,42.458,10500.0
2005-06-30 14:20:00,67.15,67.15,66.95,66.99,7300.0,42.4391,42.4391,42.3127,42.338,7300.0
2005-06-30 14:30:00,66.99,66.99,66.8,66.8,10700.0,42.338,42.338,42.2179,42.2179,10700.0
2005-06-30 14:40:00,66.85,66.87,66.77,66.86,6800.0,42.2495,42.2621,42.1989,42.2558,6800.0
2005-06-30 14:50:00,66.86,66.99,66.83,66.96,36100.0,42.2558,42.338,42.2368,42.319,36100.0
2005-06-30 15:00:00,66.94,66.96,66.87,66.92,25200.0,42.3064,42.319,42.2621,42.2937,25200.0
2005-06-30 15:10:00,66.92,67.03,66.89,67.02,17700.0,42.2937,42.3632,42.2748,42.3569,17700.0
2005-06-30 15:20:00,67.0,67.0,66.87,66.91,16900.0,42.3443,42.3443,42.2621,42.2874,16900.0
2005-06-30 15:30:00,66.9,66.91,66.8,66.87,13700.0,42.2811,42.2874,42.2179,42.2621,13700.0
2005-06-30 15:40:00,66.88,66.89,66.72,66.72,15500.0,42.2684,42.2748,42.1673,42.1673,15500.0
2005-06-30 15:50:00,66.72,66.82,66.68,66.75,22400.0,42.1673,42.2305,42.142,42.1863,22400.0
2005-06-30 16:00:00,66.72,66.72,66.72,66.72,6900.0,42.1673,42.1673,42.1673,42.1673,6900.0
2005-06-30 16:10:00,66.72,66.72,66.72,66.72,900.0,42.1673,42.1673,42.1673,42.1673,900.0
2005-07-01 09:30:00,66.98,67.01,66.87,66.97,25600.0,42.3316,42.3506,42.2621,42.3253,25600.0
2005-07-01 09:40:00,66.97,67.01,66.95,66.95,27700.0,42.3253,42.3506,42.3127,42.3127,27700.0
2005-07-01 09:50:00,66.95,66.95,66.87,66.94,6500.0,42.3127,42.3127,42.2621,42.3064,6500.0
2005-07-01 10:00:00,66.96,67.08,66.93,67.02,6700.0,42.319,42.3948,42.3,42.3569,6700.0
2005-07-01 10:10:00,67.01,67.01,66.96,66.97,92800.0,42.3506,42.3506,42.319,42.3253,92800.0
2005-07-01 10:20:00,66.98,66.99,66.86,66.95,199000.0,42.3316,42.338,42.2558,42.3127,199000.0
2005-07-01 10:30:00,67.0,67.1,67.0,67.08,39100.0,42.3443,42.4075,42.3443,42.3948,39100.0
2005-07-01 10:40:00,67.08,67.08,67.03,67.03,49400.0,42.3948,42.3948,42.3632,42.3632,49400.0
2005-07-01 10:50:00,67.02,67.08,67.02,67.03,16700.0,42.3569,42.3948,42.3569,42.3632,16700.0
2005-07-01 11:00:00,67.05,67.05,66.85,66.9,40000.0,42.3759,42.3759,42.2495,42.2811,40000.0
2005-07-01 11:10:00,66.9,66.99,66.9,66.99,37600.0,42.2811,42.338,42.2811,42.338,37600.0
2005-07-01 11:20:00,66.97,67.06,66.97,67.01,66700.0,42.3253,42.3822,42.3253,42.3506,66700.0
2005-07-01 11:30:00,67.04,67.04,66.95,66.96,49300.0,42.3696,42.3696,42.3127,42.319,49300.0
2005-07-01 11:40:00,66.94,66.96,66.89,66.92,24200.0,42.3064,42.319,42.2748,42.2937,24200.0
2005-07-01 11:50:00,66.97,66.98,66.91,66.91,135700.0,42.3253,42.3316,42.2874,42.2874,135700.0
2005-07-01 12:00:00,66.89,66.92,66.88,66.92,2100.0,42.2748,42.2937,42.2684,42.2937,2100.0
2005-07-01 12:10:00,66.92,66.95,66.89,66.89,11600.0,42.2937,42.3127,42.2748,42.2748,11600.0
2005-07-01 12:20:00,66.9,66.95,66.9,66.9,13500.0,42.2811,42.3127,42.2811,42.2811,13500.0
2005-07-01 12:30:00,66.91,66.96,66.91,66.93,27700.0,42.2874,42.319,42.2874,42.3,27700.0
2005-07-01 12:40:00,66.96,66.96,66.9,66.9,11700.0,42.319,42.319,42.2811,42.2811,11700.0
2005-07-01 12:50:00,66.95,66.99,66.92,66.99,20900.0,42.3127,42.338,42.2937,42.338,20900.0
2005-07-01 13:00:00,66.93,66.96,66.9,66.96,27100.0,42.3,42.319,42.2811,42.319,27100.0
2005-07-01 13:10:00,66.93,66.95,66.92,66.95,9300.0,42.3,42.3127,42.2937,42.3127,9300.0
2005-07-01 13:20:00,66.98,67.02,66.94,66.98,15900.0,42.3316,42.3569,42.3064,42.3316,15900.0
2005-07-01 13:30:00,66.92,66.96,66.92,66.96,3600.0,42.2937,42.319,42.2937,42.319,3600.0
2005-07-01 13:40:00,66.96,66.96,66.93,66.93,17700.0,42.319,42.319,42.3,42.3,17700.0
2005-07-01 13:50:00,66.94,67.0,66.94,66.95,119100.0,42.3064,42.3443,42.3064,42.3127,119100.0
2005-07-01 14:00:00,66.96,66.99,66.95,66.98,24000.0,42.319,42.338,42.3127,42.3316,24000.0
2005-07-01 14:10:00,67.02,67.02,66.94,66.94,18900.0,42.3569,42.3569,42.3064,42.3064,18900.0
2005-07-01 14:20:00,66.9,66.93,66.9,66.93,2200.0,42.2811,42.3,42.2811,42.3,2200.0
2005-07-01 14:30:00,66.92,66.95,66.9,66.95,26900.0,42.2937,42.3127,42.2811,42.3127,26900.0
2005-07-01 14:40:00,66.95,66.96,66.94,66.96,12900.0,42.3127,42.319,42.3064,42.319,12900.0
2005-07-01 14:50:00,66.96,66.97,66.93,66.93,3800.0,42.319,42.3253,42.3,42.3,3800.0
2005-07-01 15:00:00,66.92,66.95,66.89,66.95,17900.0,42.2937,42.3127,42.2748,42.3127,17900.0
2005-07-01 15:10:00,66.96,66.96,66.94,66.95,10000.0,42.319,42.319,42.3064,42.3127,10000.0
2005-07-01 15:20:00,66.95,66.95,66.9,66.94,60500.0,42.3127,42.3127,42.2811,42.3064,60500.0
2005-07-01 15:30:00,66.95,67.0,66.93,66.95,75700.0,42.3127,42.3443,42.3,42.3127,75700.0
2005-07-01 15:40:00,66.94,66.99,66.91,66.99,71200.0,42.3064,42.338,42.2874,42.338,71200.0
2005-07-01 15:50:00,66.99,67.06,66.96,67.06,31600.0,42.338,42.3822,42.319,42.3822,31600.0
2005-07-01 16:00:00,67.08,67.08,66.99,66.99,10400.0,42.3948,42.3948,42.338,42.338,10400.0
2005-07-01 16:10:00,66.99,66.99,66.99,66.99,0.0,42.338,42.338,42.338,42.338,0.0
2005-07-05 09:30:00,66.97,66.97,66.85,66.92,21100.0,42.3253,42.3253,42.2495,42.2937,21100.0
2005-07-05 09:40:00,66.96,66.98,66.91,66.98,18500.0,42.319,42.3316,42.2874,42.3316,18500.0
2005-07-05 09:50:00,66.96,66.97,66.92,66.92,9600.0,42.319,42.3253,42.2937,42.2937,9600.0
2005-07-05 10:00:00,66.95,67.06,66.93,67.06,8200.0,42.3127,42.3822,42.3,42.3822,8200.0
2005-07-05 10:10:00,67.05,67.16,67.04,67.13,29800.0,42.3759,42.4454,42.3696,42.4264,29800.0
2005-07-05 10:20:00,67.12,67.19,67.12,67.19,11800.0,42.4201,42.4644,42.4201,42.4644,11800.0
2005-07-05 10:30:00,67.23,67.28,67.23,67.26,23800.0,42.4896,42.5212,42.4896,42.5086,23800.0
2005-07-05 10:40:00,67.26,67.34,67.2,67.34,12200.0,42.5086,42.5592,42.4707,42.5592,12200.0
2005-07-05 10:50:00,67.34,67.38,67.29,67.38,9700.0,42.5592,42.5844,42.5276,42.5844,9700.0
2005-07-05 11:00:00,67.39,67.39,67.28,67.28,4800.0,42.5908,42.5908,42.5212,42.5212,4800.0
2005-07-05 11:10:00,67.28,67.36,67.28,67.3,4600.0,42.5212,42.5718,42.5212,42.5339,4600.0
2005-07-05 11:20:00,67.3,67.36,67.29,67.36,6700.0,42.5339,42.5718,42.5276,42.5718,6700.0
2005-07-05 11:30:00,67.39,67.39,67.33,67.37,4100.0,42.5908,42.5908,42.5528,42.5781,4100.0
2005-07-05 11:40:00,67.37,67.37,67.32,67.32,12500.0,42.5781,42.5781,42.5465,42.5465,12500.0
2005-07-05 11:50:00,67.31,67.37,67.31,67.33,18400.0,42.5402,42.5781,42.5402,42.5528,18400.0
2005-07-05 12:00:00,67.34,67.37,67.32,67.35,10000.0,42.5592,42.5781,42.5465,42.5655,10000.0
2005-07-05 12:10:00,67.34,67.36,67.31,67.36,4000.0,42.5592,42.5718,42.5402,42.5718,4000.0
2005-07-05 12:20:00,67.36,67.52,67.36,67.52,17900.0,42.5718,42.6729,42.5718,42.6729,17900.0
2005-07-05 12:30:00,67.5,67.58,67.5,67.54,2900.0,42.6603,42.7108,42.6603,42.6856,2900.0
2005-07-05 12:40:00,67.53,67.55,67.52,67.54,2100.0,42.6792,42.6919,42.6729,42.6856,2100.0
2005-07-05 12:50:00,67.58,67.58,67.52,67.54,1600.0,42.7108,42.7108,42.6729,42.6856,1600.0
2005-07-05 13:00:00,67.55,67.55,67.48,67.48,900.0,42.6919,42.6919,42.6476,42.6476,900.0
2005-07-05 13:10:00,67.5,67.53,67.46,67.49,5400.0,42.6603,42.6792,42.635,42.654,5400.0
2005-07-05 13:20:00,67.51,67.53,67.47,67.49,1300.0,42.6666,42.6792,42.6413,42.654,1300.0
2005-07-05 13:30:00,67.48,67.49,67.44,67.49,1600.0,42.6476,42.654,42.6224,42.654,1600.0
2005-07-05 13:40:00,67.53,67.56,67.5,67.52,19600.0,42.6792,42.6982,42.6603,42.6729,19600.0
2005-07-05 13:50:00,67.53,67.57,67.5,67.56,3100.0,42.6792,42.7045,42.6603,42.6982,3100.0
2005-07-05 14:00:00,67.49,67.49,67.43,67.47,86700.0,42.654,42.654,42.616,42.6413,86700.0
2005-07-05 14:10:00,67.42,67.43,67.39,67.4,86300.0,42.6097,42.616,42.5908,42.5971,86300.0
2005-07-05 14:20:00,67.42,67.43,67.39,67.42,2700.0,42.6097,42.616,42.5908,42.6097,2700.0
2005-07-05 14:30:00,67.4,67.42,67.4,67.41,21800.0,42.5971,42.6097,42.5971,42.6034,21800.0
2005-07-05 14:40:00,67.4,67.48,67.4,67.48,78700.0,42.5971,42.6476,42.5971,42.6476,78700.0
2005-07-05 14:50:00,67.51,67.54,67.48,67.48,30600.0,42.6666,42.6856,42.6476,42.6476,30600.0
2005-07-05 15:00:00,67.51,67.51,67.44,67.45,57900.0,42.6666,42.6666,42.6224,42.6287,57900.0
2005-07-05 15:10:00,67.44,67.47,67.43,67.45,62300.0,42.6224,42.6413,42.616,42.6287,62300.0
2005-07-05 15:20:00,67.44,67.49,67.41,67.43,165200.0,42.6224,42.654,42.6034,42.616,165200.0
2005-07-05 15:30:00,67.43,67.5,67.42,67.5,106100.0,42.616,42.6603,42.6097,42.6603,106100.0
2005-07-05 15:40:00,67.51,67.6,67.51,67.6,32600.0,42.6666,42.7235,42.6666,42.7235,32600.0
2005-07-05 15:50:00,67.6,67.65,67.56,67.58,37800.0,42.7235,42.7551,42.6982,42.7108,37800.0
2005-07-05 16:00:00,67.58,67.59,67.57,67.57,192900.0,42.7108,42.7172,42.7045,42.7045,192900.0
2005-07-05 16:10:00,67.57,67.57,67.57,67.57,0.0,42.7045,42.7045,42.7045,42.7045,0.0
2005-07-06 09:30:00,67.7,67.7,67.5,67.62,61900.0,42.7867,42.7867,42.6603,42.7361,61900.0
2005-07-06 09:40:00,67.61,67.68,67.61,67.63,10000.0,42.7298,42.774,42.7298,42.7424,10000.0
2005-07-06 09:50:00,67.63,67.67,67.59,67.59,18900.0,42.7424,42.7677,42.7172,42.7172,18900.0
2005-07-06 10:00:00,67.56,67.63,67.55,67.56,25300.0,42.6982,42.7424,42.6919,42.6982,25300.0
2005-07-06 10:10:00,67.58,67.59,67.45,67.45,16100.0,42.7108,42.7172,42.6287,42.6287,16100.0
2005-07-06 10:20:00,67.46,67.47,67.43,67.43,7000.0,42.635,42.6413,42.616,42.616,7000.0
2005-07-06 10:30:00,67.44,67.47,67.39,67.46,37500.0,42.6224,42.6413,42.5908,42.635,37500.0
2005-07-06 10:40:00,67.42,67.48,67.4,67.43,25100.0,42.6097,42.6476,42.5971,42.616,25100.0
2005-07-06 10:50:00,67.45,67.48,67.41,67.48,31600.0,42.6287,42.6476,42.6034,42.6476,31600.0
2005-07-06 11:00:00,67.5,67.5,67.38,67.45,8900.0,42.6603,42.6603,42.5844,42.6287,8900.0
2005-07-06 11:10:00,67.46,67.47,67.43,67.45,5400.0,42.635,42.6413,42.616,42.6287,5400.0
2005-07-06 11:20:00,67.48,67.51,67.44,67.44,11400.0,42.6476,42.6666,42.6224,42.6224,11400.0
2005-07-06 11:30:00,67.46,67.47,67.42,67.47,16300.0,42.635,42.6413,42.6097,42.6413,16300.0
2005-07-06 11:40:00,67.44,67.44,67.39,67.4,3400.0,42.6224,42.6224,42.5908,42.5971,3400.0
2005-07-06 11:50:00,67.4,67.47,67.4,67.45,21100.0,42.5971,42.6413,42.5971,42.6287,21100.0
2005-07-06 12:00:00,67.46,67.47,67.44,67.47,2700.0,42.635,42.6413,42.6224,42.6413,2700.0
2005-07-06 12:10:00,67.39,67.43,67.39,67.43,5700.0,42.5908,42.616,42.5908,42.616,5700.0
2005-07-06 12:20:00,67.41,67.41,67.26,67.26,2900.0,42.6034,42.6034,42.5086,42.5086,2900.0
2005-07-06 12:30:00,67.29,67.29,67.26,67.28,2100.0,42.5276,42.5276,42.5086,42.5212,2100.0
2005-07-06 12:40:00,67.28,67.28,67.25,67.25,2700.0,42.5212,42.5212,42.5023,42.5023,2700.0
2005-07-06 12:50:00,67.28,67.28,67.25,67.27,3100.0,42.5212,42.5212,42.5023,42.5149,3100.0
2005-07-06 13:00:00,67.29,67.34,67.29,67.31,2600.0,42.5276,42.5592,42.5276,42.5402,2600.0
2005-07-06 13:10:00,67.33,67.4,67.32,67.37,3100.0,42.5528,42.5971,42.5465,42.5781,3100.0
2005-07-06 13:20:00,67.34,67.37,67.34,67.35,4200.0,42.5592,42.5781,42.5592,42.5655,4200.0
2005-07-06 13:30:00,67.39,67.43,67.37,67.42,5200.0,42.5908,42.616,42.5781,42.6097,5200.0
2005-07-06 13:40:00,67.38,67.39,67.37,67.37,6200.0,42.5844,42.5908,42.5781,42.5781,6200.0
2005-07-06 13:50:00,67.36,67.42,67.35,67.36,9100.0,42.5718,42.6097,42.5655,42.5718,9100.0
2005-07-06 14:00:00,67.38,67.4,67.3,67.3,26300.0,42.5844,42.5971,42.5339,42.5339,26300.0
2005-07-06 14:10:00,67.3,67.32,67.29,67.32,11100.0,42.5339,42.5465,42.5276,42.5465,11100.0
2005-07-06 14:20:00,67.31,67.31,67.19,67.19,18600.0,42.5402,42.5402,42.4644,42.4644,18600.0
2005-07-06 14:30:00,67.18,67.18,67.07,67.12,22600.0,42.458,42.458,42.3885,42.4201,22600.0
2005-07-06 14:40:00,67.11,67.13,67.08,67.1,8800.0,42.4138,42.4264,42.3948,42.4075,8800.0
2005-07-06 14:50:00,67.12,67.14,67.1,67.13,20600.0,42.4201,42.4328,42.4075,42.4264,20600.0
2005-07-06 15:00:00,67.13,67.17,67.12,67.17,9600.0,42.4264,42.4517,42.4201,42.4517,9600.0
2005-07-06 15:10:00,67.19,67.2,67.15,67.2,29300.0,42.4644,42.4707,42.4391,42.4707,29300.0
2005-07-06 15:20:00,67.21,67.21,67.09,67.19,14500.0,42.477,42.477,42.4012,42.4644,14500.0
2005-07-06 15:30:00,67.18,67.18,67.1,67.11,12500.0,42.458,42.458,42.4075,42.4138,12500.0
2005-07-06 15:40:00,67.11,67.11,67.03,67.07,32400.0,42.4138,42.4138,42.3632,42.3885,32400.0
2005-07-06 15:50:00,67.01,67.12,67.01,67.06,90500.0,42.3506,42.4201,42.3506,42.3822,90500.0
2005-07-06 16:00:00,66.99,66.99,66.99,66.99,13300.0,42.338,42.338,42.338,42.338,13300.0
2005-07-06 16:10:00,66.99,66.99,66.99,66.99,0.0,42.338,42.338,42.338,42.338,0.0
2005-07-07 09:30:00,66.6,66.6,66.31,66.47,28800.0,42.0915,42.0915,41.9082,42.0093,28800.0
2005-07-07 09:40:00,66.46,66.6,66.35,66.55,20300.0,42.003,42.0915,41.9335,42.0599,20300.0
2005-07-07 09:50:00,66.61,66.62,66.43,66.44,15600.0,42.0978,42.1041,41.984,41.9904,15600.0
2005-07-07 10:00:00,66.44,66.56,66.43,66.53,23600.0,41.9904,42.0662,41.984,42.0472,23600.0
2005-07-07 10:10:00,66.55,66.61,66.51,66.57,19600.0,42.0599,42.0978,42.0346,42.0725,19600.0
2005-07-07 10:20:00,66.6,66.61,66.52,66.52,2300.0,42.0915,42.0978,42.0409,42.0409,2300.0
2005-07-07 10:30:00,66.5,66.6,66.48,66.48,8400.0,42.0283,42.0915,42.0156,42.0156,8400.0
2005-07-07 10:40:00,66.48,66.53,66.46,66.53,17200.0,42.0156,42.0472,42.003,42.0472,17200.0
2005-07-07 10:50:00,66.53,66.53,66.35,66.39,3000.0,42.0472,42.0472,41.9335,41.9588,3000.0
2005-07-07 11:00:00,66.43,66.43,66.36,66.42,5800.0,41.984,41.984,41.9398,41.9777,5800.0
2005-07-07 11:10:00,66.43,66.55,66.43,66.48,10000.0,41.984,42.0599,41.984,42.0156,10000.0
2005-07-07 11:20:00,66.47,66.63,66.46,66.54,16900.0,42.0093,42.1104,42.003,42.0536,16900.0
2005-07-07 11:30:00,66.55,66.59,66.5,66.55,7600.0,42.0599,42.0852,42.0283,42.0599,7600.0
2005-07-07 11:40:00,66.53,66.61,66.53,66.54,5500.0,42.0472,42.0978,42.0472,42.0536,5500.0
2005-07-07 11:50:00,66.55,66.69,66.51,66.69,11000.0,42.0599,42.1484,42.0346,42.1484,11000.0
2005-07-07 12:00:00,66.73,66.75,66.69,66.74,5800.0,42.1736,42.1863,42.1484,42.18,5800.0
2005-07-07 12:10:00,66.75,66.84,66.73,66.81,8700.0,42.1863,42.2432,42.1736,42.2242,8700.0
2005-07-07 12:20:00,66.83,66.88,66.82,66.83,23400.0,42.2368,42.2684,42.2305,42.2368,23400.0
2005-07-07 12:30:00,66.83,66.84,66.75,66.77,79000.0,42.2368,42.2432,42.1863,42.1989,79000.0
2005-07-07 12:40:00,66.79,66.83,66.78,66.81,6900.0,42.2116,42.2368,42.2052,42.2242,6900.0
2005-07-07 12:50:00,66.79,66.79,66.73,66.73,4100.0,42.2116,42.2116,42.1736,42.1736,4100.0
2005-07-07 13:00:00,66.75,66.83,66.75,66.81,2000.0,42.1863,42.2368,42.1863,42.2242,2000.0
2005-07-07 13:10:00,66.83,66.83,66.77,66.8,3000.0,42.2368,42.2368,42.1989,42.2179,3000.0
2005-07-07 13:20:00,66.78,66.83,66.78,66.81,5800.0,42.2052,42.2368,42.2052,42.2242,5800.0
2005-07-07 13:30:00,66.83,66.9,66.83,66.88,4300.0,42.2368,42.2811,42.2368,42.2684,4300.0
2005-07-07 13:40:00,66.89,66.99,66.88,66.91,12800.0,42.2748,42.338,42.2684,42.2874,12800.0
2005-07-07 13:50:00,66.92,66.94,66.9,66.91,15300.0,42.2937,42.3064,42.2811,42.2874,15300.0
2005-07-07 14:00:00,66.92,66.92,66.85,66.88,3300.0,42.2937,42.2937,42.2495,42.2684,3300.0
2005-07-07 14:10:00,66.86,66.88,66.81,66.81,3600.0,42.2558,42.2684,42.2242,42.2242,3600.0
2005-07-07 14:20:00,66.87,66.89,66.84,66.84,4100.0,42.2621,42.2748,42.2432,42.2432,4100.0
2005-07-07 14:30:00,66.85,66.9,66.83,66.88,9000.0,42.2495,42.2811,42.2368,42.2684,9000.0
2005-07-07 14:40:00,66.87,66.87,66.78,66.8,6500.0,42.2621,42.2621,42.2052,42.2179,6500.0
2005-07-07 14:50:00,66.8,66.88,66.78,66.85,6900.0,42.2179,42.2684,42.2052,42.2495,6900.0
2005-07-07 15:00:00,66.93,67.15,66.92,67.1,17500.0,42.3,42.4391,42.2937,42.4075,17500.0
2005-07-07 15:10:00,67.06,67.08,67.01,67.04,9700.0,42.3822,42.3948,42.3506,42.3696,9700.0
2005-07-07 15:20:00,67.08,67.1,67.03,67.07,37400.0,42.3948,42.4075,42.3632,42.3885,37400.0
2005-07-07 15:30:00,67.09,67.14,67.06,67.13,39800.0,42.4012,42.4328,42.3822,42.4264,39800.0
2005-07-07 15:40:00,67.11,67.19,67.07,67.12,19400.0,42.4138,42.4644,42.3885,42.4201,19400.0
2005-07-07 15:50:00,67.17,67.23,67.13,67.23,64700.0,42.4517,42.4896,42.4264,42.4896,64700.0
2005-07-07 16:00:00,67.22,67.22,67.19,67.2,10700.0,42.4833,42.4833,42.4644,42.4707,10700.0
2005-07-07 16:10:00,67.2,67.2,67.2,67.2,1200.0,42.4707,42.4707,42.4707,42.4707,1200.0
2005-07-08 09:30:00,67.25,67.34,67.25,67.32,39700.0,42.5023,42.5592,42.5023,42.5465,39700.0
2005-07-08 09:40:00,67.25,67.38,67.25,67.35,16000.0,42.5023,42.5844,42.5023,42.5655,16000.0
2005-07-08 09:50:00,67.35,67.37,67.33,67.33,15300.0,42.5655,42.5781,42.5528,42.5528,15300.0
2005-07-08 10:00:00,67.27,67.3,67.27,67.3,16000.0,42.5149,42.5339,42.5149,42.5339,16000.0
2005-07-08 10:10:00,67.27,67.38,67.27,67.31,7700.0,42.5149,42.5844,42.5149,42.5402,7700.0
2005-07-08 10:20:00,67.3,67.38,67.3,67.36,12400.0,42.5339,42.5844,42.5339,42.5718,12400.0
2005-07-08 10:30:00,67.4,67.41,67.35,67.4,10400.0,42.5971,42.6034,42.5655,42.5971,10400.0
2005-07-08 10:40:00,67.34,67.45,67.34,67.44,49200.0,42.5592,42.6287,42.5592,42.6224,49200.0
2005-07-08 10:50:00,67.45,67.49,67.4,67.49,65300.0,42.6287,42.654,42.5971,42.654,65300.0
2005-07-08 11:00:00,67.51,67.51,67.41,67.41,20300.0,42.6666,42.6666,42.6034,42.6034,20300.0
2005-07-08 11:10:00,67.45,67.52,67.43,67.47,21400.0,42.6287,42.6729,42.616,42.6413,21400.0
2005-07-08 11:20:00,67.51,67.54,67.46,67.51,7900.0,42.6666,42.6856,42.635,42.6666,7900.0
2005-07-08 11:30:00,67.51,67.62,67.51,67.61,10200.0,42.6666,42.7361,42.6666,42.7298,10200.0
2005-07-08 11:40:00,67.61,67.63,67.54,67.6,8900.0,42.7298,42.7424,42.6856,42.7235,8900.0
2005-07-08 11:50:00,67.6,67.62,67.56,67.61,4200.0,42.7235,42.7361,42.6982,42.7298,4200.0
2005-07-08 12:00:00,67.63,67.69,67.63,67.66,26100.0,42.7424,42.7804,42.7424,42.7614,26100.0
2005-07-08 12:10:00,67.68,67.72,67.68,67.72,6100.0,42.774,42.7993,42.774,42.7993,6100.0
2005-07-08 12:20:00,67.74,67.78,67.72,67.78,2500.0,42.812,42.8372,42.7993,42.8372,2500.0
2005-07-08 12:30:00,67.79,67.82,67.78,67.81,13600.0,42.8436,42.8625,42.8372,42.8562,13600.0
2005-07-08 12:40:00,67.79,67.85,67.79,67.84,5800.0,42.8436,42.8815,42.8436,42.8752,5800.0
2005-07-08 12:50:00,67.83,67.83,67.74,67.77,5000.0,42.8688,42.8688,42.812,42.8309,5000.0
2005-07-08 13:00:00,67.76,67.78,67.7,67.73,15800.0,42.8246,42.8372,42.7867,42.8056,15800.0
2005-07-08 13:10:00,67.71,67.75,67.67,67.72,11100.0,42.793,42.8183,42.7677,42.7993,11100.0
2005-07-08 13:20:00,67.68,67.71,67.67,67.71,4700.0,42.774,42.793,42.7677,42.793,4700.0
2005-07-08 13:30:00,67.71,67.71,67.66,67.69,7300.0,42.793,42.793,42.7614,42.7804,7300.0
2005-07-08 13:40:00,67.69,67.69,67.65,67.69,12700.0,42.7804,42.7804,42.7551,42.7804,12700.0
2005-07-08 13:50:00,67.69,67.71,67.63,67.71,9200.0,42.7804,42.793,42.7424,42.793,9200.0
2005-07-08 14:00:00,67.66,67.74,67.66,67.73,8000.0,42.7614,42.812,42.7614,42.8056,8000.0
2005-07-08 14:10:00,67.7,67.73,67.65,67.71,2100.0,42.7867,42.8056,42.7551,42.793,2100.0
2005-07-08 14:20:00,67.66,67.74,67.66,67.73,11100.0,42.7614,42.812,42.7614,42.8056,11100.0
2005-07-08 14:30:00,67.75,67.77,67.71,67.74,13800.0,42.8183,42.8309,42.793,42.812,13800.0
2005-07-08 14:40:00,67.7,67.71,67.66,67.71,10000.0,42.7867,42.793,42.7614,42.793,10000.0
2005-07-08 14:50:00,67.71,67.74,67.68,67.74,7800.0,42.793,42.812,42.774,42.812,7800.0
2005-07-08 15:00:00,67.75,67.78,67.74,67.78,11000.0,42.8183,42.8372,42.812,42.8372,11000.0
2005-07-08 15:10:00,67.77,67.77,67.68,67.71,14100.0,42.8309,42.8309,42.774,42.793,14100.0
2005-07-08 15:20:00,67.72,67.87,67.72,67.87,15100.0,42.7993,42.8941,42.7993,42.8941,15100.0
2005-07-08 15:30:00,67.83,67.88,67.81,67.88,29900.0,42.8688,42.9004,42.8562,42.9004,29900.0
2005-07-08 15:40:00,67.88,67.88,67.84,67.84,7000.0,42.9004,42.9004,42.8752,42.8752,7000.0
2005-07-08 15:50:00,67.83,67.87,67.8,67.86,12700.0,42.8688,42.8941,42.8499,42.8878,12700.0
2005-07-08 16:00:00,67.86,67.86,67.86,67.86,0.0,42.8878,42.8878,42.8878,42.8878,0.0
2005-07-08 16:10:00,67.89,67.89,67.89,67.89,900.0,42.9068,42.9068,42.9068,42.9068,900.0
2005-07-11 09:30:00,67.89,67.9,67.87,67.9,24300.0,42.9068,42.9131,42.8941,42.9131,24300.0
2005-07-11 09:40:00,67.92,68.0,67.86,68.0,2200.0,42.9257,42.9763,42.8878,42.9763,2200.0
2005-07-11 09:50:00,68.03,68.03,67.89,67.95,11000.0,42.9952,42.9952,42.9068,42.9447,11000.0
2005-07-11 10:00:00,67.97,67.97,67.89,67.97,16900.0,42.9573,42.9573,42.9068,42.9573,16900.0
2005-07-11 10:10:00,67.97,67.98,67.93,67.93,1900.0,42.9573,42.9636,42.932,42.932,1900.0
2005-07-11 10:20:00,67.96,68.02,67.96,68.02,8300.0,42.951,42.9889,42.951,42.9889,8300.0
2005-07-11 10:30:00,68.01,68.03,67.98,67.98,800.0,42.9826,42.9952,42.9636,42.9636,800.0
2005-07-11 10:40:00,68.01,68.08,68.01,68.08,4600.0,42.9826,43.0268,42.9826,43.0268,4600.0
2005-07-11 10:50:00,68.08,68.12,68.05,68.09,7900.0,43.0268,43.0521,43.0079,43.0332,7900.0
2005-07-11 11:00:00,68.1,68.12,68.07,68.12,4700.0,43.0395,43.0521,43.0205,43.0521,4700.0
2005-07-11 11:10:00,68.12,68.2,68.1,68.2,8900.0,43.0521,43.1027,43.0395,43.1027,8900.0
2005-07-11 11:20:00,68.21,68.21,68.15,68.15,15900.0,43.109,43.109,43.0711,43.0711,15900.0
2005-07-11 11:30:00,68.16,68.16,68.11,68.11,3000.0,43.0774,43.0774,43.0458,43.0458,3000.0
2005-07-11 11:40:00,68.11,68.16,68.09,68.16,2300.0,43.0458,43.0774,43.0332,43.0774,2300.0
2005-07-11 11:50:00,68.16,68.16,68.13,68.13,700.0,43.0774,43.0774,43.0584,43.0584,700.0
2005-07-11 12:00:00,68.1,68.14,68.1,68.1,600.0,43.0395,43.0648,43.0395,43.0395,600.0
2005-07-11 12:10:00,68.14,68.14,68.1,68.1,1700.0,43.0648,43.0648,43.0395,43.0395,1700.0
2005-07-11 12:20:00,68.1,68.1,68.02,68.02,2500.0,43.0395,43.0395,42.9889,42.9889,2500.0
2005-07-11 12:30:00,67.98,68.04,67.98,68.01,5500.0,42.9636,43.0016,42.9636,42.9826,5500.0
2005-07-11 12:40:00,68.01,68.05,68.01,68.03,7800.0,42.9826,43.0079,42.9826,42.9952,7800.0
2005-07-11 12:50:00,68.01,68.06,67.97,67.97,14600.0,42.9826,43.0142,42.9573,42.9573,14600.0
2005-07-11 13:00:00,67.94,67.94,67.89,67.91,17200.0,42.9384,42.9384,42.9068,42.9194,17200.0
2005-07-11 13:10:00,67.88,68.0,67.88,68.0,34500.0,42.9004,42.9763,42.9004,42.9763,34500.0
2005-07-11 13:20:00,67.98,67.99,67.94,67.99,11300.0,42.9636,42.97,42.9384,42.97,11300.0
2005-07-11 13:30:00,67.96,68.04,67.96,67.98,60300.0,42.951,43.0016,42.951,42.9636,60300.0
2005-07-11 13:40:00,68.0,68.04,67.96,67.99,8700.0,42.9763,43.0016,42.951,42.97,8700.0
2005-07-11 13:50:00,67.95,67.99,67.9,67.95,12000.0,42.9447,42.97,42.9131,42.9447,12000.0
2005-07-11 14:00:00,67.96,68.04,67.96,68.03,8500.0,42.951,43.0016,42.951,42.9952,8500.0
2005-07-11 14:10:00,68.02,68.03,68.01,68.01,4500.0,42.9889,42.9952,42.9826,42.9826,4500.0
2005-07-11 14:20:00,67.94,68.01,67.94,67.95,27100.0,42.9384,42.9826,42.9384,42.9447,27100.0
2005-07-11 14:30:00,68.0,68.08,67.99,68.08,12300.0,42.9763,43.0268,42.97,43.0268,12300.0
2005-07-11 14:40:00,68.1,68.11,68.05,68.05,3100.0,43.0395,43.0458,43.0079,43.0079,3100.0
2005-07-11 14:50:00,68.07,68.1,68.04,68.1,20900.0,43.0205,43.0395,43.0016,43.0395,20900.0
2005-07-11 15:00:00,68.11,68.16,68.1,68.1,1700.0,43.0458,43.0774,43.0395,43.0395,1700.0
2005-07-11 15:10:00,68.08,68.14,68.05,68.09,2700.0,43.0268,43.0648,43.0079,43.0332,2700.0
2005-07-11 15:20:00,68.09,68.09,67.96,68.03,63000.0,43.0332,43.0332,42.951,42.9952,63000.0
2005-07-11 15:30:00,68.1,68.16,68.1,68.12,3000.0,43.0395,43.0774,43.0395,43.0521,3000.0
2005-07-11 15:40:00,68.15,68.19,68.12,68.19,7900.0,43.0711,43.0964,43.0521,43.0964,7900.0
2005-07-11 15:50:00,68.19,68.2,68.11,68.14,4800.0,43.0964,43.1027,43.0458,43.0648,4800.0
2005-07-11 16:00:00,68.2,68.3,68.2,68.3,800.0,43.1027,43.1659,43.1027,43.1659,800.0
2005-07-11 16:10:00,68.3,68.3,68.3,68.3,0.0,43.1659,43.1659,43.1659,43.1659,0.0
2005-07-12 09:30:00,68.19,68.25,68.1,68.1,9200.0,43.0964,43.1343,43.0395,43.0395,9200.0
2005-07-12 09:40:00,68.15,68.2,68.05,68.14,17100.0,43.0711,43.1027,43.0079,43.0648,17100.0
2005-07-12 09:50:00,68.11,68.2,68.11,68.18,7200.0,43.0458,43.1027,43.0458,43.09,7200.0
2005-07-12 10:00:00,68.15,68.15,68.05,68.05,12200.0,43.0711,43.0711,43.0079,43.0079,12200.0
2005-07-12 10:10:00,68.05,68.11,67.98,67.98,14500.0,43.0079,43.0458,42.9636,42.9636,14500.0
2005-07-12 10:20:00,68.01,68.04,67.99,68.0,12500.0,42.9826,43.0016,42.97,42.9763,12500.0
2005-07-12 10:30:00,68.0,68.07,68.0,68.05,12100.0,42.9763,43.0205,42.9763,43.0079,12100.0
2005-07-12 10:40:00,68.03,68.1,68.03,68.05,28900.0,42.9952,43.0395,42.9952,43.0079,28900.0
2005-07-12 10:50:00,68.06,68.2,68.05,68.2,66800.0,43.0142,43.1027,43.0079,43.1027,66800.0
2005-07-12 11:00:00,68.19,68.2,68.13,68.14,2000.0,43.0964,43.1027,43.0584,43.0648,2000.0
2005-07-12 11:10:00,68.1,68.13,68.07,68.1,9300.0,43.0395,43.0584,43.0205,43.0395,9300.0
2005-07-12 11:20:00,68.13,68.13,68.05,68.06,9900.0,43.0584,43.0584,43.0079,43.0142,9900.0
2005-07-12 11:30:00,68.07,68.1,68.06,68.1,5300.0,43.0205,43.0395,43.0142,43.0395,5300.0
2005-07-12 11:40:00,68.09,68.09,68.05,68.08,11300.0,43.0332,43.0332,43.0079,43.0268,11300.0
2005-07-12 11:50:00,68.08,68.09,68.03,68.03,4800.0,43.0268,43.0332,42.9952,42.9952,4800.0
2005-07-12 12:00:00,68.04,68.09,68.0,68.09,4700.0,43.0016,43.0332,42.9763,43.0332,4700.0
2005-07-12 12:10:00,68.06,68.09,68.06,68.06,4700.0,43.0142,43.0332,43.0142,43.0142,4700.0
2005-07-12 12:20:00,68.08,68.15,68.08,68.15,7500.0,43.0268,43.0711,43.0268,43.0711,7500.0
2005-07-12 12:30:00,68.1,68.11,68.1,68.11,4800.0,43.0395,43.0458,43.0395,43.0458,4800.0
2005-07-12 12:40:00,68.1,68.13,68.1,68.13,2600.0,43.0395,43.0584,43.0395,43.0584,2600.0
2005-07-12 12:50:00,68.1,68.13,68.08,68.1,15200.0,43.0395,43.0584,43.0268,43.0395,15200.0
2005-07-12 13:00:00,68.12,68.17,68.11,68.17,7400.0,43.0521,43.0837,43.0458,43.0837,7400.0
2005-07-12 13:10:00,68.11,68.17,68.1,68.17,3100.0,43.0458,43.0837,43.0395,43.0837,3100.0
2005-07-12 13:20:00,68.14,68.22,68.13,68.22,2600.0,43.0648,43.1153,43.0584,43.1153,2600.0
2005-07-12 13:30:00,68.2,68.23,68.18,68.19,4400.0,43.1027,43.1216,43.09,43.0964,4400.0
2005-07-12 13:40:00,68.19,68.24,68.18,68.22,5000.0,43.0964,43.128,43.09,43.1153,5000.0
2005-07-12 13:50:00,68.21,68.4,68.21,68.4,46700.0,43.109,43.2291,43.109,43.2291,46700.0
2005-07-12 14:00:00,68.35,68.4,68.32,68.36,30600.0,43.1975,43.2291,43.1785,43.2038,30600.0
2005-07-12 14:10:00,68.31,68.38,68.31,68.38,11800.0,43.1722,43.2164,43.1722,43.2164,11800.0
2005-07-12 14:20:00,68.35,68.37,68.33,68.33,8900.0,43.1975,43.2101,43.1848,43.1848,8900.0
2005-07-12 14:30:00,68.33,68.36,68.31,68.33,3900.0,43.1848,43.2038,43.1722,43.1848,3900.0
2005-07-12 14:40:00,68.33,68.39,68.32,68.37,13600.0,43.1848,43.2228,43.1785,43.2101,13600.0
2005-07-12 14:50:00,68.33,68.34,68.27,68.34,19200.0,43.1848,43.1912,43.1469,43.1912,19200.0
2005-07-12 15:00:00,68.29,68.42,68.29,68.42,11800.0,43.1596,43.2417,43.1596,43.2417,11800.0
2005-07-12 15:10:00,68.42,68.49,68.4,68.42,16700.0,43.2417,43.286,43.2291,43.2417,16700.0
2005-07-12 15:20:00,68.44,68.44,68.36,68.41,16700.0,43.2544,43.2544,43.2038,43.2354,16700.0
2005-07-12 15:30:00,68.42,68.42,68.36,68.41,12800.0,43.2417,43.2417,43.2038,43.2354,12800.0
2005-07-12 15:40:00,68.38,68.38,68.22,68.26,5400.0,43.2164,43.2164,43.1153,43.1406,5400.0
2005-07-12 15:50:00,68.22,68.34,68.22,68.24,4500.0,43.1153,43.1912,43.1153,43.128,4500.0
2005-07-12 16:00:00,68.24,68.24,68.24,68.24,0.0,43.128,43.128,43.128,43.128,0.0
2005-07-12 16:10:00,68.24,68.24,68.24,68.24,3500.0,43.128,43.128,43.128,43.128,3500.0
2005-07-13 09:30:00,68.2,68.41,68.2,68.37,27000.0,43.1027,43.2354,43.1027,43.2101,27000.0
2005-07-13 09:40:00,68.37,68.39,68.35,68.38,4700.0,43.2101,43.2228,43.1975,43.2164,4700.0
2005-07-13 09:50:00,68.38,68.42,68.34,68.41,18100.0,43.2164,43.2417,43.1912,43.2354,18100.0
2005-07-13 10:00:00,68.34,68.4,68.32,68.32,3700.0,43.1912,43.2291,43.1785,43.1785,3700.0
2005-07-13 10:10:00,68.32,68.35,68.27,68.27,15100.0,43.1785,43.1975,43.1469,43.1469,15100.0
2005-07-13 10:20:00,68.21,68.27,68.21,68.27,2000.0,43.109,43.1469,43.109,43.1469,2000.0
2005-07-13 10:30:00,68.27,68.36,68.26,68.36,7900.0,43.1469,43.2038,43.1406,43.2038,7900.0
2005-07-13 10:40:00,68.27,68.29,68.2,68.23,8500.0,43.1469,43.1596,43.1027,43.1216,8500.0
2005-07-13 10:50:00,68.22,68.27,68.22,68.22,3600.0,43.1153,43.1469,43.1153,43.1153,3600.0
2005-07-13 11:00:00,68.24,68.27,68.22,68.26,7900.0,43.128,43.1469,43.1153,43.1406,7900.0
2005-07-13 11:10:00,68.23,68.29,68.23,68.29,2800.0,43.1216,43.1596,43.1216,43.1596,2800.0
2005-07-13 11:20:00,68.33,68.36,68.27,68.32,6300.0,43.1848,43.2038,43.1469,43.1785,6300.0
2005-07-13 11:30:00,68.34,68.34,68.3,68.33,2400.0,43.1912,43.1912,43.1659,43.1848,2400.0
2005-07-13 11:40:00,68.35,68.36,68.3,68.34,9600.0,43.1975,43.2038,43.1659,43.1912,9600.0
2005-07-13 11:50:00,68.34,68.34,68.29,68.29,4300.0,43.1912,43.1912,43.1596,43.1596,4300.0
2005-07-13 12:00:00,68.29,68.34,68.29,68.29,11300.0,43.1596,43.1912,43.1596,43.1596,11300.0
2005-07-13 12:10:00,68.29,68.36,68.29,68.31,16700.0,43.1596,43.2038,43.1596,43.1722,16700.0
2005-07-13 12:20:00,68.32,68.39,68.32,68.37,2500.0,43.1785,43.2228,43.1785,43.2101,2500.0
2005-07-13 12:30:00,68.34,68.41,68.33,68.38,13300.0,43.1912,43.2354,43.1848,43.2164,13300.0
2005-07-13 12:40:00,68.39,68.39,68.32,68.38,10900.0,43.2228,43.2228,43.1785,43.2164,10900.0
2005-07-13 12:50:00,68.38,68.38,68.28,68.3,3100.0,43.2164,43.2164,43.1532,43.1659,3100.0
2005-07-13 13:00:00,68.29,68.31,68.29,68.31,2300.0,43.1596,43.1722,43.1596,43.1722,2300.0
2005-07-13 13:10:00,68.31,68.31,68.27,68.31,4800.0,43.1722,43.1722,43.1469,43.1722,4800.0
2005-07-13 13:20:00,68.3,68.35,68.3,68.35,16600.0,43.1659,43.1975,43.1659,43.1975,16600.0
2005-07-13 13:30:00,68.32,68.39,68.32,68.39,8100.0,43.1785,43.2228,43.1785,43.2228,8100.0
2005-07-13 13:40:00,68.34,68.35,68.32,68.32,3300.0,43.1912,43.1975,43.1785,43.1785,3300.0
2005-07-13 13:50:00,68.31,68.36,68.3,68.36,800.0,43.1722,43.2038,43.1659,43.2038,800.0
2005-07-13 14:00:00,68.34,68.4,68.34,68.34,2100.0,43.1912,43.2291,43.1912,43.1912,2100.0
2005-07-13 14:10:00,68.34,68.38,68.34,68.37,4000.0,43.1912,43.2164,43.1912,43.2101,4000.0
2005-07-13 14:20:00,68.38,68.38,68.34,68.34,1600.0,43.2164,43.2164,43.1912,43.1912,1600.0
2005-07-13 14:30:00,68.35,68.39,68.35,68.38,3600.0,43.1975,43.2228,43.1975,43.2164,3600.0
2005-07-13 14:40:00,68.36,68.39,68.36,68.37,2400.0,43.2038,43.2228,43.2038,43.2101,2400.0
2005-07-13 14:50:00,68.37,68.39,68.32,68.34,4000.0,43.2101,43.2228,43.1785,43.1912,4000.0
2005-07-13 15:00:00,68.32,68.34,68.29,68.34,2600.0,43.1785,43.1912,43.1596,43.1912,2600.0
2005-07-13 15:10:00,68.36,68.44,68.32,68.41,5200.0,43.2038,43.2544,43.1785,43.2354,5200.0
2005-07-13 15:20:00,68.4,68.41,68.36,68.37,27100.0,43.2291,43.2354,43.2038,43.2101,27100.0
2005-07-13 15:30:00,68.46,68.46,68.4,68.43,5500.0,43.267,43.267,43.2291,43.248,5500.0
2005-07-13 15:40:00,68.43,68.45,68.42,68.44,8500.0,43.248,43.2607,43.2417,43.2544,8500.0
2005-07-13 15:50:00,68.43,68.44,68.39,68.39,12400.0,43.248,43.2544,43.2228,43.2228,12400.0
2005-07-13 16:00:00,68.39,68.39,68.39,68.39,800.0,43.2228,43.2228,43.2228,43.2228,800.0
2005-07-13 16:10:00,68.38,68.4,68.38,68.4,12200.0,43.2164,43.2291,43.2164,43.2291,12200.0
2005-07-14 09:30:00,68.65,68.91,68.62,68.89,12000.0,43.3871,43.5514,43.3681,43.5388,12000.0
2005-07-14 09:40:00,68.88,68.88,68.81,68.83,7400.0,43.5324,43.5324,43.4882,43.5008,7400.0
2005-07-14 09:50:00,68.82,68.87,68.73,68.74,2400.0,43.4945,43.5261,43.4376,43.444,2400.0
2005-07-14 10:00:00,68.69,68.7,68.68,68.69,800.0,43.4124,43.4187,43.406,43.4124,800.0
2005-07-14 10:10:00,68.66,68.71,68.61,68.71,5600.0,43.3934,43.425,43.3618,43.425,5600.0
2005-07-14 10:20:00,68.72,68.78,68.71,68.71,6500.0,43.4313,43.4692,43.425,43.425,6500.0
2005-07-14 10:30:00,68.74,68.78,68.65,68.65,11900.0,43.444,43.4692,43.3871,43.3871,11900.0
2005-07-14 10:40:00,68.64,68.66,68.57,68.57,1900.0,43.3808,43.3934,43.3365,43.3365,1900.0
2005-07-14 10:50:00,68.58,68.64,68.58,68.61,1900.0,43.3428,43.3808,43.3428,43.3618,1900.0
2005-07-14 11:00:00,68.62,68.63,68.58,68.58,9500.0,43.3681,43.3744,43.3428,43.3428,9500.0
2005-07-14 11:10:00,68.57,68.61,68.52,68.6,61000.0,43.3365,43.3618,43.3049,43.3555,61000.0
2005-07-14 11:20:00,68.58,68.58,68.5,68.53,3500.0,43.3428,43.3428,43.2923,43.3112,3500.0
2005-07-14 11:30:00,68.52,68.52,68.46,68.51,21100.0,43.3049,43.3049,43.267,43.2986,21100.0
2005-07-14 11:40:00,68.5,68.52,68.49,68.49,13300.0,43.2923,43.3049,43.286,43.286,13300.0
2005-07-14 11:50:00,68.49,68.49,68.31,68.37,31400.0,43.286,43.286,43.1722,43.2101,31400.0
2005-07-14 12:00:00,68.37,68.45,68.35,68.45,2000.0,43.2101,43.2607,43.1975,43.2607,2000.0
2005-07-14 12:10:00,68.43,68.51,68.42,68.42,3400.0,43.248,43.2986,43.2417,43.2417,3400.0
2005-07-14 12:20:00,68.47,68.47,68.42,68.42,5600.0,43.2733,43.2733,43.2417,43.2417,5600.0
2005-07-14 12:30:00,68.43,68.45,68.39,68.39,9600.0,43.248,43.2607,43.2228,43.2228,9600.0
2005-07-14 12:40:00,68.38,68.44,68.37,68.4,4200.0,43.2164,43.2544,43.2101,43.2291,4200.0
2005-07-14 12:50:00,68.4,68.42,68.4,68.41,1300.0,43.2291,43.2417,43.2291,43.2354,1300.0
2005-07-14 13:00:00,68.44,68.47,68.43,68.47,4300.0,43.2544,43.2733,43.248,43.2733,4300.0
2005-07-14 13:10:00,68.47,68.5,68.47,68.48,22600.0,43.2733,43.2923,43.2733,43.2796,22600.0
2005-07-14 13:20:00,68.49,68.49,68.43,68.43,3300.0,43.286,43.286,43.248,43.248,3300.0
2005-07-14 13:30:00,68.41,68.42,68.36,68.36,2500.0,43.2354,43.2417,43.2038,43.2038,2500.0
2005-07-14 13:40:00,68.33,68.38,68.27,68.3,15900.0,43.1848,43.2164,43.1469,43.1659,15900.0
2005-07-14 13:50:00,68.31,68.32,68.25,68.29,7700.0,43.1722,43.1785,43.1343,43.1596,7700.0
2005-07-14 14:00:00,68.28,68.33,68.28,68.32,7100.0,43.1532,43.1848,43.1532,43.1785,7100.0
2005-07-14 14:10:00,68.29,68.36,68.29,68.35,2800.0,43.1596,43.2038,43.1596,43.1975,2800.0
2005-07-14 14:20:00,68.36,68.36,68.28,68.3,7300.0,43.2038,43.2038,43.1532,43.1659,7300.0
2005-07-14 14:30:00,68.31,68.34,68.31,68.32,7900.0,43.1722,43.1912,43.1722,43.1785,7900.0
2005-07-14 14:40:00,68.32,68.35,68.31,68.31,7300.0,43.1785,43.1975,43.1722,43.1722,7300.0
2005-07-14 14:50:00,68.3,68.35,68.28,68.32,7800.0,43.1659,43.1975,43.1532,43.1785,7800.0
2005-07-14 15:00:00,68.33,68.44,68.32,68.44,17800.0,43.1848,43.2544,43.1785,43.2544,17800.0
2005-07-14 15:10:00,68.4,68.42,68.37,68.41,37600.0,43.2291,43.2417,43.2101,43.2354,37600.0
2005-07-14 15:20:00,68.41,68.48,68.41,68.46,3000.0,43.2354,43.2796,43.2354,43.267,3000.0
2005-07-14 15:30:00,68.46,68.49,68.45,68.48,8200.0,43.267,43.286,43.2607,43.2796,8200.0
2005-07-14 15:40:00,68.47,68.48,68.42,68.47,6000.0,43.2733,43.2796,43.2417,43.2733,6000.0
2005-07-14 15:50:00,68.47,68.48,68.36,68.36,14200.0,43.2733,43.2796,43.2038,43.2038,14200.0
2005-07-14 16:00:00,68.41,68.42,68.41,68.42,1200.0,43.2354,43.2417,43.2354,43.2417,1200.0
2005-07-14 16:10:00,68.49,68.49,68.49,68.49,300.0,43.286,43.286,43.286,43.286,300.0
2005-07-15 09:30:00,68.5,68.5,68.41,68.47,28300.0,43.2923,43.2923,43.2354,43.2733,28300.0
2005-07-15 09:40:00,68.45,68.45,68.35,68.39,36800.0,43.2607,43.2607,43.1975,43.2228,36800.0
2005-07-15 09:50:00,68.43,68.43,68.29,68.32,1700.0,43.248,43.248,43.1596,43.1785,1700.0
2005-07-15 10:00:00,68.32,68.32,68.27,68.31,1900.0,43.1785,43.1785,43.1469,43.1722,1900.0
2005-07-15 10:10:00,68.2,68.28,68.2,68.27,4100.0,43.1027,43.1532,43.1027,43.1469,4100.0
2005-07-15 10:20:00,68.31,68.31,68.28,68.29,31100.0,43.1722,43.1722,43.1532,43.1596,31100.0
2005-07-15 10:30:00,68.32,68.35,68.3,68.32,6400.0,43.1785,43.1975,43.1659,43.1785,6400.0
2005-07-15 10:40:00,68.36,68.36,68.27,68.3,7500.0,43.2038,43.2038,43.1469,43.1659,7500.0
2005-07-15 10:50:00,68.31,68.31,68.29,68.3,1600.0,43.1722,43.1722,43.1596,43.1659,1600.0
2005-07-15 11:00:00,68.3,68.38,68.27,68.34,18300.0,43.1659,43.2164,43.1469,43.1912,18300.0
2005-07-15 11:10:00,68.33,68.33,68.29,68.29,1500.0,43.1848,43.1848,43.1596,43.1596,1500.0
2005-07-15 11:20:00,68.36,68.36,68.31,68.35,2900.0,43.2038,43.2038,43.1722,43.1975,2900.0
2005-07-15 11:30:00,68.31,68.32,68.23,68.27,20700.0,43.1722,43.1785,43.1216,43.1469,20700.0
2005-07-15 11:40:00,68.24,68.29,68.23,68.28,8900.0,43.128,43.1596,43.1216,43.1532,8900.0
2005-07-15 11:50:00,68.22,68.27,68.22,68.27,1600.0,43.1153,43.1469,43.1153,43.1469,1600.0
2005-07-15 12:00:00,68.28,68.28,68.16,68.2,5800.0,43.1532,43.1532,43.0774,43.1027,5800.0
2005-07-15 12:10:00,68.22,68.29,68.21,68.29,13900.0,43.1153,43.1596,43.109,43.1596,13900.0
2005-07-15 12:20:00,68.27,68.28,68.25,68.28,36100.0,43.1469,43.1532,43.1343,43.1532,36100.0
2005-07-15 12:30:00,68.28,68.28,68.25,68.25,2500.0,43.1532,43.1532,43.1343,43.1343,2500.0
2005-07-15 12:40:00,68.26,68.27,68.21,68.27,2400.0,43.1406,43.1469,43.109,43.1469,2400.0
2005-07-15 12:50:00,68.27,68.27,68.23,68.26,2900.0,43.1469,43.1469,43.1216,43.1406,2900.0
2005-07-15 13:00:00,68.27,68.3,68.27,68.27,2300.0,43.1469,43.1659,43.1469,43.1469,2300.0
2005-07-15 13:10:00,68.32,68.33,68.29,68.3,9300.0,43.1785,43.1848,43.1596,43.1659,9300.0
2005-07-15 13:20:00,68.31,68.31,68.27,68.29,2500.0,43.1722,43.1722,43.1469,43.1596,2500.0
2005-07-15 13:30:00,68.29,68.29,68.29,68.29,0.0,43.1596,43.1596,43.1596,43.1596,0.0
2005-07-15 13:40:00,68.29,68.29,68.26,68.26,1700.0,43.1596,43.1596,43.1406,43.1406,1700.0
2005-07-15 13:50:00,68.29,68.3,68.26,68.28,7300.0,43.1596,43.1659,43.1406,43.1532,7300.0
2005-07-15 14:00:00,68.3,68.3,68.28,68.3,1100.0,43.1659,43.1659,43.1532,43.1659,1100.0
2005-07-15 14:10:00,68.32,68.32,68.32,68.32,300.0,43.1785,43.1785,43.1785,43.1785,300.0
2005-07-15 14:20:00,68.32,68.4,68.32,68.36,2800.0,43.1785,43.2291,43.1785,43.2038,2800.0
2005-07-15 14:30:00,68.39,68.39,68.36,68.36,4600.0,43.2228,43.2228,43.2038,43.2038,4600.0
2005-07-15 14:40:00,68.38,68.38,68.35,68.37,5800.0,43.2164,43.2164,43.1975,43.2101,5800.0
2005-07-15 14:50:00,68.4,68.48,68.39,68.48,2700.0,43.2291,43.2796,43.2228,43.2796,2700.0
2005-07-15 15:00:00,68.46,68.46,68.45,68.45,2100.0,43.267,43.267,43.2607,43.2607,2100.0
2005-07-15 15:10:00,68.45,68.49,68.42,68.42,12400.0,43.2607,43.286,43.2417,43.2417,12400.0
2005-07-15 15:20:00,68.44,68.45,68.4,68.4,12400.0,43.2544,43.2607,43.2291,43.2291,12400.0
2005-07-15 15:30:00,68.4,68.42,68.37,68.4,10700.0,43.2291,43.2417,43.2101,43.2291,10700.0
2005-07-15 15:40:00,68.43,68.44,68.39,68.39,4400.0,43.248,43.2544,43.2228,43.2228,4400.0
2005-07-15 15:50:00,68.44,68.47,68.41,68.45,6900.0,43.2544,43.2733,43.2354,43.2607,6900.0
2005-07-15 16:00:00,68.45,68.48,68.45,68.48,7300.0,43.2607,43.2796,43.2607,43.2796,7300.0
2005-07-15 16:10:00,68.48,68.48,68.48,68.48,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2005-07-18 09:30:00,68.36,68.36,68.29,68.29,57100.0,43.2038,43.2038,43.1596,43.1596,57100.0
2005-07-18 09:40:00,68.25,68.26,68.23,68.25,5400.0,43.1343,43.1406,43.1216,43.1343,5400.0
2005-07-18 09:50:00,68.23,68.24,68.21,68.21,7000.0,43.1216,43.128,43.109,43.109,7000.0
2005-07-18 10:00:00,68.19,68.19,68.07,68.12,16600.0,43.0964,43.0964,43.0205,43.0521,16600.0
2005-07-18 10:10:00,68.15,68.15,68.15,68.15,6800.0,43.0711,43.0711,43.0711,43.0711,6800.0
2005-07-18 10:20:00,68.1,68.18,68.1,68.18,5700.0,43.0395,43.09,43.0395,43.09,5700.0
2005-07-18 10:30:00,68.23,68.24,68.19,68.2,7300.0,43.1216,43.128,43.0964,43.1027,7300.0
2005-07-18 10:40:00,68.19,68.2,68.17,68.19,8800.0,43.0964,43.1027,43.0837,43.0964,8800.0
2005-07-18 10:50:00,68.16,68.21,68.15,68.17,334000.0,43.0774,43.109,43.0711,43.0837,334000.0
2005-07-18 11:00:00,68.18,68.22,68.17,68.22,10900.0,43.09,43.1153,43.0837,43.1153,10900.0
2005-07-18 11:10:00,68.22,68.26,68.2,68.21,6800.0,43.1153,43.1406,43.1027,43.109,6800.0
2005-07-18 11:20:00,68.22,68.22,68.17,68.2,11100.0,43.1153,43.1153,43.0837,43.1027,11100.0
2005-07-18 11:30:00,68.2,68.23,68.18,68.19,15400.0,43.1027,43.1216,43.09,43.0964,15400.0
2005-07-18 11:40:00,68.19,68.19,68.16,68.19,15100.0,43.0964,43.0964,43.0774,43.0964,15100.0
2005-07-18 11:50:00,68.15,68.16,68.13,68.16,10400.0,43.0711,43.0774,43.0584,43.0774,10400.0
2005-07-18 12:00:00,68.11,68.12,68.08,68.08,54200.0,43.0458,43.0521,43.0268,43.0268,54200.0
2005-07-18 12:10:00,68.1,68.12,68.09,68.09,4200.0,43.0395,43.0521,43.0332,43.0332,4200.0
2005-07-18 12:20:00,68.14,68.17,68.11,68.15,12000.0,43.0648,43.0837,43.0458,43.0711,12000.0
2005-07-18 12:30:00,68.15,68.15,68.1,68.13,7300.0,43.0711,43.0711,43.0395,43.0584,7300.0
2005-07-18 12:40:00,68.16,68.18,68.12,68.12,2100.0,43.0774,43.09,43.0521,43.0521,2100.0
2005-07-18 12:50:00,68.15,68.15,68.15,68.15,600.0,43.0711,43.0711,43.0711,43.0711,600.0
2005-07-18 13:00:00,68.14,68.15,68.11,68.15,4400.0,43.0648,43.0711,43.0458,43.0711,4400.0
2005-07-18 13:10:00,68.09,68.09,68.09,68.09,1700.0,43.0332,43.0332,43.0332,43.0332,1700.0
2005-07-18 13:20:00,68.12,68.12,68.09,68.09,1900.0,43.0521,43.0521,43.0332,43.0332,1900.0
2005-07-18 13:30:00,68.09,68.17,68.09,68.17,6000.0,43.0332,43.0837,43.0332,43.0837,6000.0
2005-07-18 13:40:00,68.21,68.21,68.14,68.14,31900.0,43.109,43.109,43.0648,43.0648,31900.0
2005-07-18 13:50:00,68.14,68.17,68.14,68.15,17500.0,43.0648,43.0837,43.0648,43.0711,17500.0
2005-07-18 14:00:00,68.18,68.2,68.15,68.15,4300.0,43.09,43.1027,43.0711,43.0711,4300.0
2005-07-18 14:10:00,68.21,68.21,68.15,68.15,700.0,43.109,43.109,43.0711,43.0711,700.0
2005-07-18 14:20:00,68.16,68.22,68.16,68.19,2500.0,43.0774,43.1153,43.0774,43.0964,2500.0
2005-07-18 14:30:00,68.15,68.21,68.15,68.21,14300.0,43.0711,43.109,43.0711,43.109,14300.0
2005-07-18 14:40:00,68.18,68.2,68.16,68.17,18000.0,43.09,43.1027,43.0774,43.0837,18000.0
2005-07-18 14:50:00,68.16,68.17,68.11,68.16,10200.0,43.0774,43.0837,43.0458,43.0774,10200.0
2005-07-18 15:00:00,68.15,68.15,68.09,68.13,8800.0,43.0711,43.0711,43.0332,43.0584,8800.0
2005-07-18 15:10:00,68.1,68.16,68.1,68.14,14700.0,43.0395,43.0774,43.0395,43.0648,14700.0
2005-07-18 15:20:00,68.13,68.14,68.11,68.13,5000.0,43.0584,43.0648,43.0458,43.0584,5000.0
2005-07-18 15:30:00,68.1,68.11,68.04,68.11,5600.0,43.0395,43.0458,43.0016,43.0458,5600.0
2005-07-18 15:40:00,68.08,68.13,68.07,68.09,32100.0,43.0268,43.0584,43.0205,43.0332,32100.0
2005-07-18 15:50:00,68.09,68.13,68.0,68.08,40600.0,43.0332,43.0584,42.9763,43.0268,40600.0
2005-07-18 16:00:00,68.08,68.08,68.08,68.08,4100.0,43.0268,43.0268,43.0268,43.0268,4100.0
2005-07-18 16:10:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-07-19 09:30:00,68.26,68.39,68.25,68.25,12300.0,43.1406,43.2228,43.1343,43.1343,12300.0
2005-07-19 09:40:00,68.3,68.34,68.15,68.15,8700.0,43.1659,43.1912,43.0711,43.0711,8700.0
2005-07-19 09:50:00,68.21,68.23,68.19,68.23,2800.0,43.109,43.1216,43.0964,43.1216,2800.0
2005-07-19 10:00:00,68.23,68.23,68.13,68.22,9800.0,43.1216,43.1216,43.0584,43.1153,9800.0
2005-07-19 10:10:00,68.25,68.33,68.22,68.26,5900.0,43.1343,43.1848,43.1153,43.1406,5900.0
2005-07-19 10:20:00,68.27,68.38,68.27,68.35,3400.0,43.1469,43.2164,43.1469,43.1975,3400.0
2005-07-19 10:30:00,68.32,68.36,68.32,68.34,9000.0,43.1785,43.2038,43.1785,43.1912,9000.0
2005-07-19 10:40:00,68.32,68.33,68.27,68.27,8800.0,43.1785,43.1848,43.1469,43.1469,8800.0
2005-07-19 10:50:00,68.25,68.25,68.22,68.25,2400.0,43.1343,43.1343,43.1153,43.1343,2400.0
2005-07-19 11:00:00,68.24,68.25,68.22,68.24,7400.0,43.128,43.1343,43.1153,43.128,7400.0
2005-07-19 11:10:00,68.24,68.25,68.13,68.15,17500.0,43.128,43.1343,43.0584,43.0711,17500.0
2005-07-19 11:20:00,68.18,68.2,68.15,68.17,84000.0,43.09,43.1027,43.0711,43.0837,84000.0
2005-07-19 11:30:00,68.2,68.21,68.18,68.2,19400.0,43.1027,43.109,43.09,43.1027,19400.0
2005-07-19 11:40:00,68.19,68.21,68.16,68.2,2200.0,43.0964,43.109,43.0774,43.1027,2200.0
2005-07-19 11:50:00,68.2,68.2,68.17,68.2,11000.0,43.1027,43.1027,43.0837,43.1027,11000.0
2005-07-19 12:00:00,68.1,68.17,68.1,68.11,5900.0,43.0395,43.0837,43.0395,43.0458,5900.0
2005-07-19 12:10:00,68.15,68.15,68.1,68.14,900.0,43.0711,43.0711,43.0395,43.0648,900.0
2005-07-19 12:20:00,68.09,68.19,68.09,68.16,13800.0,43.0332,43.0964,43.0332,43.0774,13800.0
2005-07-19 12:30:00,68.17,68.19,68.16,68.19,2800.0,43.0837,43.0964,43.0774,43.0964,2800.0
2005-07-19 12:40:00,68.19,68.19,68.17,68.17,28900.0,43.0964,43.0964,43.0837,43.0837,28900.0
2005-07-19 12:50:00,68.19,68.22,68.17,68.2,25000.0,43.0964,43.1153,43.0837,43.1027,25000.0
2005-07-19 13:00:00,68.21,68.25,68.21,68.25,3900.0,43.109,43.1343,43.109,43.1343,3900.0
2005-07-19 13:10:00,68.24,68.24,68.2,68.21,1400.0,43.128,43.128,43.1027,43.109,1400.0
2005-07-19 13:20:00,68.22,68.22,68.2,68.22,9100.0,43.1153,43.1153,43.1027,43.1153,9100.0
2005-07-19 13:30:00,68.2,68.26,68.2,68.22,12900.0,43.1027,43.1406,43.1027,43.1153,12900.0
2005-07-19 13:40:00,68.23,68.23,68.2,68.21,26600.0,43.1216,43.1216,43.1027,43.109,26600.0
2005-07-19 13:50:00,68.2,68.26,68.19,68.2,22600.0,43.1027,43.1406,43.0964,43.1027,22600.0
2005-07-19 14:00:00,68.2,68.22,68.12,68.12,15700.0,43.1027,43.1153,43.0521,43.0521,15700.0
2005-07-19 14:10:00,68.13,68.25,68.13,68.25,11100.0,43.0584,43.1343,43.0584,43.1343,11100.0
2005-07-19 14:20:00,68.21,68.21,68.16,68.21,7900.0,43.109,43.109,43.0774,43.109,7900.0
2005-07-19 14:30:00,68.24,68.29,68.22,68.29,24900.0,43.128,43.1596,43.1153,43.1596,24900.0
2005-07-19 14:40:00,68.28,68.29,68.25,68.27,46400.0,43.1532,43.1596,43.1343,43.1469,46400.0
2005-07-19 14:50:00,68.22,68.26,68.22,68.23,20200.0,43.1153,43.1406,43.1153,43.1216,20200.0
2005-07-19 15:00:00,68.23,68.24,68.22,68.22,2400.0,43.1216,43.128,43.1153,43.1153,2400.0
2005-07-19 15:10:00,68.24,68.31,68.24,68.28,56900.0,43.128,43.1722,43.128,43.1532,56900.0
2005-07-19 15:20:00,68.28,68.29,68.26,68.29,3300.0,43.1532,43.1596,43.1406,43.1596,3300.0
2005-07-19 15:30:00,68.29,68.37,68.29,68.37,161900.0,43.1596,43.2101,43.1596,43.2101,161900.0
2005-07-19 15:40:00,68.35,68.39,68.35,68.39,4500.0,43.1975,43.2228,43.1975,43.2228,4500.0
2005-07-19 15:50:00,68.39,68.39,68.33,68.37,12900.0,43.2228,43.2228,43.1848,43.2101,12900.0
2005-07-19 16:00:00,68.35,68.35,68.33,68.33,16600.0,43.1975,43.1975,43.1848,43.1848,16600.0
2005-07-19 16:10:00,68.33,68.33,68.33,68.33,0.0,43.1848,43.1848,43.1848,43.1848,0.0
2005-07-20 09:30:00,68.29,68.32,68.17,68.32,16200.0,43.1596,43.1785,43.0837,43.1785,16200.0
2005-07-20 09:40:00,68.33,68.33,68.25,68.27,2500.0,43.1848,43.1848,43.1343,43.1469,2500.0
2005-07-20 09:50:00,68.23,68.28,68.2,68.26,7500.0,43.1216,43.1532,43.1027,43.1406,7500.0
2005-07-20 10:00:00,68.21,68.22,68.11,68.11,10600.0,43.109,43.1153,43.0458,43.0458,10600.0
2005-07-20 10:10:00,68.12,68.12,68.02,68.06,10900.0,43.0521,43.0521,42.9889,43.0142,10900.0
2005-07-20 10:20:00,68.06,68.09,68.05,68.07,4400.0,43.0142,43.0332,43.0079,43.0205,4400.0
2005-07-20 10:30:00,68.06,68.11,68.0,68.0,9700.0,43.0142,43.0458,42.9763,42.9763,9700.0
2005-07-20 10:40:00,67.97,68.05,67.97,68.05,1000.0,42.9573,43.0079,42.9573,43.0079,1000.0
2005-07-20 10:50:00,68.08,68.08,68.02,68.02,2900.0,43.0268,43.0268,42.9889,42.9889,2900.0
2005-07-20 11:00:00,68.05,68.11,68.05,68.1,2800.0,43.0079,43.0458,43.0079,43.0395,2800.0
2005-07-20 11:10:00,68.07,68.28,68.06,68.28,11800.0,43.0205,43.1532,43.0142,43.1532,11800.0
2005-07-20 11:20:00,68.22,68.22,68.18,68.18,1200.0,43.1153,43.1153,43.09,43.09,1200.0
2005-07-20 11:30:00,68.21,68.35,68.19,68.33,28000.0,43.109,43.1975,43.0964,43.1848,28000.0
2005-07-20 11:40:00,68.34,68.34,68.24,68.27,4300.0,43.1912,43.1912,43.128,43.1469,4300.0
2005-07-20 11:50:00,68.27,68.27,68.26,68.26,1200.0,43.1469,43.1469,43.1406,43.1406,1200.0
2005-07-20 12:00:00,68.32,68.32,68.24,68.24,11300.0,43.1785,43.1785,43.128,43.128,11300.0
2005-07-20 12:10:00,68.24,68.27,68.24,68.25,6500.0,43.128,43.1469,43.128,43.1343,6500.0
2005-07-20 12:20:00,68.25,68.25,68.22,68.24,1100.0,43.1343,43.1343,43.1153,43.128,1100.0
2005-07-20 12:30:00,68.24,68.27,68.23,68.23,4000.0,43.128,43.1469,43.1216,43.1216,4000.0
2005-07-20 12:40:00,68.24,68.25,68.22,68.23,1400.0,43.128,43.1343,43.1153,43.1216,1400.0
2005-07-20 12:50:00,68.26,68.27,68.26,68.27,8800.0,43.1406,43.1469,43.1406,43.1469,8800.0
2005-07-20 13:00:00,68.27,68.27,68.23,68.23,3300.0,43.1469,43.1469,43.1216,43.1216,3300.0
2005-07-20 13:10:00,68.25,68.39,68.25,68.39,31700.0,43.1343,43.2228,43.1343,43.2228,31700.0
2005-07-20 13:20:00,68.41,68.47,68.41,68.47,28700.0,43.2354,43.2733,43.2354,43.2733,28700.0
2005-07-20 13:30:00,68.48,68.6,68.48,68.57,21300.0,43.2796,43.3555,43.2796,43.3365,21300.0
2005-07-20 13:40:00,68.56,68.61,68.53,68.6,22500.0,43.3302,43.3618,43.3112,43.3555,22500.0
2005-07-20 13:50:00,68.6,68.61,68.55,68.58,58300.0,43.3555,43.3618,43.3239,43.3428,58300.0
2005-07-20 14:00:00,68.59,68.62,68.53,68.57,13200.0,43.3492,43.3681,43.3112,43.3365,13200.0
2005-07-20 14:10:00,68.54,68.59,68.54,68.58,3100.0,43.3176,43.3492,43.3176,43.3428,3100.0
2005-07-20 14:20:00,68.58,68.62,68.55,68.62,1600.0,43.3428,43.3681,43.3239,43.3681,1600.0
2005-07-20 14:30:00,68.62,68.67,68.55,68.58,20400.0,43.3681,43.3997,43.3239,43.3428,20400.0
2005-07-20 14:40:00,68.56,68.56,68.47,68.49,4800.0,43.3302,43.3302,43.2733,43.286,4800.0
2005-07-20 14:50:00,68.5,68.5,68.43,68.45,3500.0,43.2923,43.2923,43.248,43.2607,3500.0
2005-07-20 15:00:00,68.49,68.51,68.45,68.49,8600.0,43.286,43.2986,43.2607,43.286,8600.0
2005-07-20 15:10:00,68.5,68.54,68.5,68.53,5200.0,43.2923,43.3176,43.2923,43.3112,5200.0
2005-07-20 15:20:00,68.49,68.53,68.48,68.53,7100.0,43.286,43.3112,43.2796,43.3112,7100.0
2005-07-20 15:30:00,68.55,68.57,68.54,68.57,6100.0,43.3239,43.3365,43.3176,43.3365,6100.0
2005-07-20 15:40:00,68.61,68.66,68.59,68.59,10700.0,43.3618,43.3934,43.3492,43.3492,10700.0
2005-07-20 15:50:00,68.58,68.6,68.52,68.52,9900.0,43.3428,43.3555,43.3049,43.3049,9900.0
2005-07-20 16:00:00,68.57,68.57,68.57,68.57,1100.0,43.3365,43.3365,43.3365,43.3365,1100.0
2005-07-20 16:10:00,68.57,68.57,68.57,68.57,0.0,43.3365,43.3365,43.3365,43.3365,0.0
2005-07-21 09:30:00,68.5,68.5,68.36,68.36,36200.0,43.2923,43.2923,43.2038,43.2038,36200.0
2005-07-21 09:40:00,68.35,68.52,68.35,68.52,8000.0,43.1975,43.3049,43.1975,43.3049,8000.0
2005-07-21 09:50:00,68.48,68.53,68.4,68.46,3200.0,43.2796,43.3112,43.2291,43.267,3200.0
2005-07-21 10:00:00,68.49,68.49,68.39,68.39,5500.0,43.286,43.286,43.2228,43.2228,5500.0
2005-07-21 10:10:00,68.34,68.34,68.28,68.28,600.0,43.1912,43.1912,43.1532,43.1532,600.0
2005-07-21 10:20:00,68.22,68.22,68.18,68.22,15100.0,43.1153,43.1153,43.09,43.1153,15100.0
2005-07-21 10:30:00,68.21,68.21,68.04,68.04,22000.0,43.109,43.109,43.0016,43.0016,22000.0
2005-07-21 10:40:00,67.99,68.03,67.92,68.02,10000.0,42.97,42.9952,42.9257,42.9889,10000.0
2005-07-21 10:50:00,68.02,68.02,68.02,68.02,900.0,42.9889,42.9889,42.9889,42.9889,900.0
2005-07-21 11:00:00,68.04,68.05,68.04,68.05,1100.0,43.0016,43.0079,43.0016,43.0079,1100.0
2005-07-21 11:10:00,68.1,68.19,68.1,68.12,6300.0,43.0395,43.0964,43.0395,43.0521,6300.0
2005-07-21 11:20:00,68.08,68.14,68.08,68.1,2300.0,43.0268,43.0648,43.0268,43.0395,2300.0
2005-07-21 11:30:00,68.06,68.11,68.06,68.09,1200.0,43.0142,43.0458,43.0142,43.0332,1200.0
2005-07-21 11:40:00,68.09,68.1,68.09,68.09,2000.0,43.0332,43.0395,43.0332,43.0332,2000.0
2005-07-21 11:50:00,68.13,68.17,68.07,68.07,3100.0,43.0584,43.0837,43.0205,43.0205,3100.0
2005-07-21 12:00:00,68.08,68.11,68.02,68.06,12600.0,43.0268,43.0458,42.9889,43.0142,12600.0
2005-07-21 12:10:00,68.1,68.1,68.05,68.07,5000.0,43.0395,43.0395,43.0079,43.0205,5000.0
2005-07-21 12:20:00,68.09,68.14,68.06,68.1,6700.0,43.0332,43.0648,43.0142,43.0395,6700.0
2005-07-21 12:30:00,68.17,68.29,68.17,68.25,4400.0,43.0837,43.1596,43.0837,43.1343,4400.0
2005-07-21 12:40:00,68.25,68.31,68.21,68.31,4000.0,43.1343,43.1722,43.109,43.1722,4000.0
2005-07-21 12:50:00,68.3,68.43,68.3,68.43,8200.0,43.1659,43.248,43.1659,43.248,8200.0
2005-07-21 13:00:00,68.46,68.53,68.46,68.49,8400.0,43.267,43.3112,43.267,43.286,8400.0
2005-07-21 13:10:00,68.49,68.49,68.32,68.32,1800.0,43.286,43.286,43.1785,43.1785,1800.0
2005-07-21 13:20:00,68.37,68.38,68.28,68.32,3100.0,43.2101,43.2164,43.1532,43.1785,3100.0
2005-07-21 13:30:00,68.35,68.37,68.28,68.3,7600.0,43.1975,43.2101,43.1532,43.1659,7600.0
2005-07-21 13:40:00,68.33,68.35,68.28,68.31,20500.0,43.1848,43.1975,43.1532,43.1722,20500.0
2005-07-21 13:50:00,68.31,68.35,68.3,68.3,600.0,43.1722,43.1975,43.1659,43.1659,600.0
2005-07-21 14:00:00,68.27,68.31,68.2,68.23,11900.0,43.1469,43.1722,43.1027,43.1216,11900.0
2005-07-21 14:10:00,68.16,68.25,68.16,68.24,2700.0,43.0774,43.1343,43.0774,43.128,2700.0
2005-07-21 14:20:00,68.25,68.25,68.13,68.13,5300.0,43.1343,43.1343,43.0584,43.0584,5300.0
2005-07-21 14:30:00,68.15,68.15,68.06,68.11,9100.0,43.0711,43.0711,43.0142,43.0458,9100.0
2005-07-21 14:40:00,68.11,68.19,68.1,68.12,6800.0,43.0458,43.0964,43.0395,43.0521,6800.0
2005-07-21 14:50:00,68.14,68.14,68.0,68.0,2700.0,43.0648,43.0648,42.9763,42.9763,2700.0
2005-07-21 15:00:00,68.02,68.11,68.02,68.11,2800.0,42.9889,43.0458,42.9889,43.0458,2800.0
2005-07-21 15:10:00,68.04,68.18,68.04,68.13,8500.0,43.0016,43.09,43.0016,43.0584,8500.0
2005-07-21 15:20:00,68.13,68.13,68.06,68.07,104000.0,43.0584,43.0584,43.0142,43.0205,104000.0
2005-07-21 15:30:00,68.17,68.17,68.08,68.11,4600.0,43.0837,43.0837,43.0268,43.0458,4600.0
2005-07-21 15:40:00,68.11,68.12,68.04,68.07,6900.0,43.0458,43.0521,43.0016,43.0205,6900.0
2005-07-21 15:50:00,68.09,68.11,68.05,68.05,5400.0,43.0332,43.0458,43.0079,43.0079,5400.0
2005-07-21 16:00:00,68.02,68.02,67.95,67.99,7800.0,42.9889,42.9889,42.9447,42.97,7800.0
2005-07-21 16:10:00,67.99,67.99,67.99,67.99,0.0,42.97,42.97,42.97,42.97,0.0
2005-07-22 09:30:00,68.18,68.27,68.18,68.2,23400.0,43.09,43.1469,43.09,43.1027,23400.0
2005-07-22 09:40:00,68.2,68.29,68.17,68.22,13600.0,43.1027,43.1596,43.0837,43.1153,13600.0
2005-07-22 09:50:00,68.3,68.3,68.28,68.28,4400.0,43.1659,43.1659,43.1532,43.1532,4400.0
2005-07-22 10:00:00,68.29,68.32,68.22,68.24,11400.0,43.1596,43.1785,43.1153,43.128,11400.0
2005-07-22 10:10:00,68.24,68.28,68.23,68.26,6900.0,43.128,43.1532,43.1216,43.1406,6900.0
2005-07-22 10:20:00,68.26,68.27,68.24,68.26,6400.0,43.1406,43.1469,43.128,43.1406,6400.0
2005-07-22 10:30:00,68.21,68.22,68.2,68.22,3700.0,43.109,43.1153,43.1027,43.1153,3700.0
2005-07-22 10:40:00,68.23,68.25,68.12,68.14,29600.0,43.1216,43.1343,43.0521,43.0648,29600.0
2005-07-22 10:50:00,68.12,68.18,68.12,68.15,9200.0,43.0521,43.09,43.0521,43.0711,9200.0
2005-07-22 11:00:00,68.18,68.2,68.17,68.2,2200.0,43.09,43.1027,43.0837,43.1027,2200.0
2005-07-22 11:10:00,68.24,68.29,68.2,68.24,27400.0,43.128,43.1596,43.1027,43.128,27400.0
2005-07-22 11:20:00,68.25,68.27,68.21,68.25,18600.0,43.1343,43.1469,43.109,43.1343,18600.0
2005-07-22 11:30:00,68.26,68.26,68.19,68.19,8900.0,43.1406,43.1406,43.0964,43.0964,8900.0
2005-07-22 11:40:00,68.19,68.23,68.19,68.23,7400.0,43.0964,43.1216,43.0964,43.1216,7400.0
2005-07-22 11:50:00,68.23,68.25,68.22,68.22,7800.0,43.1216,43.1343,43.1153,43.1153,7800.0
2005-07-22 12:00:00,68.22,68.23,68.21,68.23,7700.0,43.1153,43.1216,43.109,43.1216,7700.0
2005-07-22 12:10:00,68.24,68.27,68.22,68.27,6600.0,43.128,43.1469,43.1153,43.1469,6600.0
2005-07-22 12:20:00,68.27,68.27,68.24,68.25,5900.0,43.1469,43.1469,43.128,43.1343,5900.0
2005-07-22 12:30:00,68.25,68.25,68.22,68.22,6300.0,43.1343,43.1343,43.1153,43.1153,6300.0
2005-07-22 12:40:00,68.2,68.2,68.13,68.14,8100.0,43.1027,43.1027,43.0584,43.0648,8100.0
2005-07-22 12:50:00,68.19,68.19,68.16,68.16,3200.0,43.0964,43.0964,43.0774,43.0774,3200.0
2005-07-22 13:00:00,68.18,68.19,68.18,68.19,1100.0,43.09,43.0964,43.09,43.0964,1100.0
2005-07-22 13:10:00,68.2,68.22,68.19,68.22,4700.0,43.1027,43.1153,43.0964,43.1153,4700.0
2005-07-22 13:20:00,68.22,68.23,68.2,68.23,20600.0,43.1153,43.1216,43.1027,43.1216,20600.0
2005-07-22 13:30:00,68.2,68.24,68.2,68.2,14600.0,43.1027,43.128,43.1027,43.1027,14600.0
2005-07-22 13:40:00,68.26,68.26,68.22,68.25,6200.0,43.1406,43.1406,43.1153,43.1343,6200.0
2005-07-22 13:50:00,68.25,68.25,68.25,68.25,1000.0,43.1343,43.1343,43.1343,43.1343,1000.0
2005-07-22 14:00:00,68.25,68.25,68.23,68.25,7000.0,43.1343,43.1343,43.1216,43.1343,7000.0
2005-07-22 14:10:00,68.26,68.28,68.24,68.28,2000.0,43.1406,43.1532,43.128,43.1532,2000.0
2005-07-22 14:20:00,68.28,68.3,68.25,68.25,4100.0,43.1532,43.1659,43.1343,43.1343,4100.0
2005-07-22 14:30:00,68.27,68.32,68.21,68.32,25600.0,43.1469,43.1785,43.109,43.1785,25600.0
2005-07-22 14:40:00,68.33,68.45,68.33,68.45,9600.0,43.1848,43.2607,43.1848,43.2607,9600.0
2005-07-22 14:50:00,68.45,68.53,68.44,68.52,100800.0,43.2607,43.3112,43.2544,43.3049,100800.0
2005-07-22 15:00:00,68.5,68.5,68.47,68.5,13900.0,43.2923,43.2923,43.2733,43.2923,13900.0
2005-07-22 15:10:00,68.47,68.5,68.45,68.45,8700.0,43.2733,43.2923,43.2607,43.2607,8700.0
2005-07-22 15:20:00,68.45,68.5,68.45,68.5,8100.0,43.2607,43.2923,43.2607,43.2923,8100.0
2005-07-22 15:30:00,68.5,68.52,68.46,68.46,10200.0,43.2923,43.3049,43.267,43.267,10200.0
2005-07-22 15:40:00,68.52,68.58,68.48,68.58,16500.0,43.3049,43.3428,43.2796,43.3428,16500.0
2005-07-22 15:50:00,68.58,68.58,68.54,68.55,18500.0,43.3428,43.3428,43.3176,43.3239,18500.0
2005-07-22 16:00:00,68.55,68.55,68.55,68.55,14900.0,43.3239,43.3239,43.3239,43.3239,14900.0
2005-07-22 16:10:00,68.55,68.55,68.55,68.55,0.0,43.3239,43.3239,43.3239,43.3239,0.0
2005-07-25 09:30:00,68.64,68.65,68.38,68.62,20900.0,43.3808,43.3871,43.2164,43.3681,20900.0
2005-07-25 09:40:00,68.62,68.63,68.56,68.56,17400.0,43.3681,43.3744,43.3302,43.3302,17400.0
2005-07-25 09:50:00,68.56,68.6,68.54,68.55,6600.0,43.3302,43.3555,43.3176,43.3239,6600.0
2005-07-25 10:00:00,68.57,68.57,68.52,68.52,2000.0,43.3365,43.3365,43.3049,43.3049,2000.0
2005-07-25 10:10:00,68.55,68.59,68.53,68.59,2400.0,43.3239,43.3492,43.3112,43.3492,2400.0
2005-07-25 10:20:00,68.61,68.66,68.61,68.64,6100.0,43.3618,43.3934,43.3618,43.3808,6100.0
2005-07-25 10:30:00,68.66,68.66,68.6,68.61,33700.0,43.3934,43.3934,43.3555,43.3618,33700.0
2005-07-25 10:40:00,68.62,68.85,68.62,68.81,81500.0,43.3681,43.5135,43.3681,43.4882,81500.0
2005-07-25 10:50:00,68.82,68.82,68.77,68.8,21100.0,43.4945,43.4945,43.4629,43.4819,21100.0
2005-07-25 11:00:00,68.78,68.81,68.75,68.76,3000.0,43.4692,43.4882,43.4503,43.4566,3000.0
2005-07-25 11:10:00,68.75,68.82,68.75,68.77,14400.0,43.4503,43.4945,43.4503,43.4629,14400.0
2005-07-25 11:20:00,68.77,68.77,68.72,68.72,6800.0,43.4629,43.4629,43.4313,43.4313,6800.0
2005-07-25 11:30:00,68.79,68.79,68.68,68.69,1200.0,43.4756,43.4756,43.406,43.4124,1200.0
2005-07-25 11:40:00,68.7,68.75,68.7,68.71,33600.0,43.4187,43.4503,43.4187,43.425,33600.0
2005-07-25 11:50:00,68.68,68.72,68.67,68.71,34500.0,43.406,43.4313,43.3997,43.425,34500.0
2005-07-25 12:00:00,68.71,68.74,68.71,68.71,1700.0,43.425,43.444,43.425,43.425,1700.0
2005-07-25 12:10:00,68.69,68.69,68.65,68.65,198600.0,43.4124,43.4124,43.3871,43.3871,198600.0
2005-07-25 12:20:00,68.65,68.65,68.6,68.64,241900.0,43.3871,43.3871,43.3555,43.3808,241900.0
2005-07-25 12:30:00,68.64,68.66,68.6,68.66,27000.0,43.3808,43.3934,43.3555,43.3934,27000.0
2005-07-25 12:40:00,68.65,68.68,68.62,68.65,4400.0,43.3871,43.406,43.3681,43.3871,4400.0
2005-07-25 12:50:00,68.59,68.59,68.57,68.57,18900.0,43.3492,43.3492,43.3365,43.3365,18900.0
2005-07-25 13:00:00,68.6,68.6,68.6,68.6,20400.0,43.3555,43.3555,43.3555,43.3555,20400.0
2005-07-25 13:10:00,68.63,68.65,68.63,68.65,10300.0,43.3744,43.3871,43.3744,43.3871,10300.0
2005-07-25 13:20:00,68.65,68.66,68.63,68.63,3300.0,43.3871,43.3934,43.3744,43.3744,3300.0
2005-07-25 13:30:00,68.67,68.67,68.62,68.64,5300.0,43.3997,43.3997,43.3681,43.3808,5300.0
2005-07-25 13:40:00,68.67,68.7,68.63,68.7,13100.0,43.3997,43.4187,43.3744,43.4187,13100.0
2005-07-25 13:50:00,68.73,68.73,68.64,68.64,4100.0,43.4376,43.4376,43.3808,43.3808,4100.0
2005-07-25 14:00:00,68.62,68.64,68.58,68.58,1500.0,43.3681,43.3808,43.3428,43.3428,1500.0
2005-07-25 14:10:00,68.65,68.65,68.6,68.63,3600.0,43.3871,43.3871,43.3555,43.3744,3600.0
2005-07-25 14:20:00,68.65,68.65,68.61,68.62,31400.0,43.3871,43.3871,43.3618,43.3681,31400.0
2005-07-25 14:30:00,68.58,68.58,68.46,68.51,26200.0,43.3428,43.3428,43.267,43.2986,26200.0
2005-07-25 14:40:00,68.51,68.56,68.48,68.53,27200.0,43.2986,43.3302,43.2796,43.3112,27200.0
2005-07-25 14:50:00,68.54,68.54,68.36,68.41,3000.0,43.3176,43.3176,43.2038,43.2354,3000.0
2005-07-25 15:00:00,68.4,68.42,68.3,68.36,18300.0,43.2291,43.2417,43.1659,43.2038,18300.0
2005-07-25 15:10:00,68.37,68.43,68.35,68.36,9100.0,43.2101,43.248,43.1975,43.2038,9100.0
2005-07-25 15:20:00,68.34,68.37,68.34,68.37,1600.0,43.1912,43.2101,43.1912,43.2101,1600.0
2005-07-25 15:30:00,68.37,68.42,68.36,68.36,11800.0,43.2101,43.2417,43.2038,43.2038,11800.0
2005-07-25 15:40:00,68.39,68.44,68.39,68.42,2500.0,43.2228,43.2544,43.2228,43.2417,2500.0
2005-07-25 15:50:00,68.42,68.44,68.39,68.4,13800.0,43.2417,43.2544,43.2228,43.2291,13800.0
2005-07-25 16:00:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-07-25 16:10:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-07-26 09:30:00,68.59,68.59,68.48,68.48,10400.0,43.3492,43.3492,43.2796,43.2796,10400.0
2005-07-26 09:40:00,68.41,68.46,68.41,68.46,1300.0,43.2354,43.267,43.2354,43.267,1300.0
2005-07-26 09:50:00,68.42,68.59,68.41,68.45,8500.0,43.2417,43.3492,43.2354,43.2607,8500.0
2005-07-26 10:00:00,68.44,68.44,68.35,68.44,7000.0,43.2544,43.2544,43.1975,43.2544,7000.0
2005-07-26 10:10:00,68.49,68.58,68.49,68.58,3200.0,43.286,43.3428,43.286,43.3428,3200.0
2005-07-26 10:20:00,68.6,68.6,68.5,68.5,9100.0,43.3555,43.3555,43.2923,43.2923,9100.0
2005-07-26 10:30:00,68.52,68.53,68.5,68.52,4700.0,43.3049,43.3112,43.2923,43.3049,4700.0
2005-07-26 10:40:00,68.52,68.52,68.39,68.4,7600.0,43.3049,43.3049,43.2228,43.2291,7600.0
2005-07-26 10:50:00,68.44,68.44,68.42,68.44,1000.0,43.2544,43.2544,43.2417,43.2544,1000.0
2005-07-26 11:00:00,68.49,68.52,68.47,68.47,2800.0,43.286,43.3049,43.2733,43.2733,2800.0
2005-07-26 11:10:00,68.44,68.46,68.38,68.42,6600.0,43.2544,43.267,43.2164,43.2417,6600.0
2005-07-26 11:20:00,68.43,68.44,68.37,68.44,2900.0,43.248,43.2544,43.2101,43.2544,2900.0
2005-07-26 11:30:00,68.45,68.45,68.4,68.4,1600.0,43.2607,43.2607,43.2291,43.2291,1600.0
2005-07-26 11:40:00,68.42,68.46,68.42,68.44,3800.0,43.2417,43.267,43.2417,43.2544,3800.0
2005-07-26 11:50:00,68.41,68.49,68.39,68.49,2800.0,43.2354,43.286,43.2228,43.286,2800.0
2005-07-26 12:00:00,68.49,68.49,68.42,68.42,3300.0,43.286,43.286,43.2417,43.2417,3300.0
2005-07-26 12:10:00,68.39,68.4,68.38,68.39,3300.0,43.2228,43.2291,43.2164,43.2228,3300.0
2005-07-26 12:20:00,68.4,68.4,68.33,68.33,2400.0,43.2291,43.2291,43.1848,43.1848,2400.0
2005-07-26 12:30:00,68.33,68.37,68.33,68.36,3100.0,43.1848,43.2101,43.1848,43.2038,3100.0
2005-07-26 12:40:00,68.37,68.4,68.35,68.4,1200.0,43.2101,43.2291,43.1975,43.2291,1200.0
2005-07-26 12:50:00,68.44,68.46,68.43,68.46,4800.0,43.2544,43.267,43.248,43.267,4800.0
2005-07-26 13:00:00,68.49,68.49,68.46,68.47,1500.0,43.286,43.286,43.267,43.2733,1500.0
2005-07-26 13:10:00,68.45,68.48,68.45,68.46,8200.0,43.2607,43.2796,43.2607,43.267,8200.0
2005-07-26 13:20:00,68.45,68.46,68.43,68.45,4200.0,43.2607,43.267,43.248,43.2607,4200.0
2005-07-26 13:30:00,68.43,68.46,68.41,68.46,3700.0,43.248,43.267,43.2354,43.267,3700.0
2005-07-26 13:40:00,68.47,68.56,68.46,68.55,3100.0,43.2733,43.3302,43.267,43.3239,3100.0
2005-07-26 13:50:00,68.51,68.58,68.51,68.58,10500.0,43.2986,43.3428,43.2986,43.3428,10500.0
2005-07-26 14:00:00,68.6,68.61,68.5,68.54,49500.0,43.3555,43.3618,43.2923,43.3176,49500.0
2005-07-26 14:10:00,68.52,68.57,68.52,68.57,40500.0,43.3049,43.3365,43.3049,43.3365,40500.0
2005-07-26 14:20:00,68.54,68.58,68.5,68.5,8400.0,43.3176,43.3428,43.2923,43.2923,8400.0
2005-07-26 14:30:00,68.49,68.5,68.46,68.49,7000.0,43.286,43.2923,43.267,43.286,7000.0
2005-07-26 14:40:00,68.49,68.57,68.49,68.57,5300.0,43.286,43.3365,43.286,43.3365,5300.0
2005-07-26 14:50:00,68.57,68.58,68.53,68.53,4400.0,43.3365,43.3428,43.3112,43.3112,4400.0
2005-07-26 15:00:00,68.54,68.54,68.47,68.48,6100.0,43.3176,43.3176,43.2733,43.2796,6100.0
2005-07-26 15:10:00,68.51,68.54,68.48,68.54,9800.0,43.2986,43.3176,43.2796,43.3176,9800.0
2005-07-26 15:20:00,68.54,68.55,68.47,68.52,7800.0,43.3176,43.3239,43.2733,43.3049,7800.0
2005-07-26 15:30:00,68.56,68.56,68.49,68.51,12400.0,43.3302,43.3302,43.286,43.2986,12400.0
2005-07-26 15:40:00,68.49,68.53,68.47,68.53,6300.0,43.286,43.3112,43.2733,43.3112,6300.0
2005-07-26 15:50:00,68.5,68.54,68.46,68.5,15400.0,43.2923,43.3176,43.267,43.2923,15400.0
2005-07-26 16:00:00,68.5,68.51,68.46,68.46,3900.0,43.2923,43.2986,43.267,43.267,3900.0
2005-07-26 16:10:00,68.46,68.46,68.46,68.46,0.0,43.267,43.267,43.267,43.267,0.0
2005-07-27 09:30:00,68.65,68.68,66.67,68.52,34800.0,43.3871,43.406,42.1357,43.3049,34800.0
2005-07-27 09:40:00,68.54,68.6,68.47,68.52,13800.0,43.3176,43.3555,43.2733,43.3049,13800.0
2005-07-27 09:50:00,68.55,68.59,68.53,68.57,3400.0,43.3239,43.3492,43.3112,43.3365,3400.0
2005-07-27 10:00:00,68.55,68.55,68.45,68.46,19800.0,43.3239,43.3239,43.2607,43.267,19800.0
2005-07-27 10:10:00,68.46,68.49,68.42,68.42,3800.0,43.267,43.286,43.2417,43.2417,3800.0
2005-07-27 10:20:00,68.39,68.43,68.35,68.43,11800.0,43.2228,43.248,43.1975,43.248,11800.0
2005-07-27 10:30:00,68.45,68.5,68.41,68.5,10400.0,43.2607,43.2923,43.2354,43.2923,10400.0
2005-07-27 10:40:00,68.48,68.49,68.45,68.45,4000.0,43.2796,43.286,43.2607,43.2607,4000.0
2005-07-27 10:50:00,68.45,68.45,68.36,68.41,7600.0,43.2607,43.2607,43.2038,43.2354,7600.0
2005-07-27 11:00:00,68.39,68.48,68.39,68.48,3700.0,43.2228,43.2796,43.2228,43.2796,3700.0
2005-07-27 11:10:00,68.45,68.53,68.41,68.43,37100.0,43.2607,43.3112,43.2354,43.248,37100.0
2005-07-27 11:20:00,68.46,68.46,68.4,68.41,7400.0,43.267,43.267,43.2291,43.2354,7400.0
2005-07-27 11:30:00,68.4,68.43,68.4,68.42,1300.0,43.2291,43.248,43.2291,43.2417,1300.0
2005-07-27 11:40:00,68.41,68.45,68.41,68.42,13700.0,43.2354,43.2607,43.2354,43.2417,13700.0
2005-07-27 11:50:00,68.43,68.44,68.42,68.42,3300.0,43.248,43.2544,43.2417,43.2417,3300.0
2005-07-27 12:00:00,68.44,68.49,68.44,68.48,13300.0,43.2544,43.286,43.2544,43.2796,13300.0
2005-07-27 12:10:00,68.47,68.54,68.47,68.51,10500.0,43.2733,43.3176,43.2733,43.2986,10500.0
2005-07-27 12:20:00,68.52,68.52,68.48,68.48,2400.0,43.3049,43.3049,43.2796,43.2796,2400.0
2005-07-27 12:30:00,68.5,68.5,68.43,68.43,1100.0,43.2923,43.2923,43.248,43.248,1100.0
2005-07-27 12:40:00,68.46,68.48,68.46,68.46,3700.0,43.267,43.2796,43.267,43.267,3700.0
2005-07-27 12:50:00,68.48,68.53,68.48,68.5,3900.0,43.2796,43.3112,43.2796,43.2923,3900.0
2005-07-27 13:00:00,68.5,68.51,68.44,68.47,9400.0,43.2923,43.2986,43.2544,43.2733,9400.0
2005-07-27 13:10:00,68.47,68.48,68.47,68.47,3700.0,43.2733,43.2796,43.2733,43.2733,3700.0
2005-07-27 13:20:00,68.46,68.52,68.45,68.51,14000.0,43.267,43.3049,43.2607,43.2986,14000.0
2005-07-27 13:30:00,68.48,68.53,68.48,68.48,3200.0,43.2796,43.3112,43.2796,43.2796,3200.0
2005-07-27 13:40:00,68.48,68.53,68.45,68.49,6000.0,43.2796,43.3112,43.2607,43.286,6000.0
2005-07-27 13:50:00,68.49,68.55,68.49,68.52,5800.0,43.286,43.3239,43.286,43.3049,5800.0
2005-07-27 14:00:00,68.51,68.57,68.5,68.54,7600.0,43.2986,43.3365,43.2923,43.3176,7600.0
2005-07-27 14:10:00,68.56,68.61,68.5,68.59,10000.0,43.3302,43.3618,43.2923,43.3492,10000.0
2005-07-27 14:20:00,68.64,68.64,68.59,68.59,3300.0,43.3808,43.3808,43.3492,43.3492,3300.0
2005-07-27 14:30:00,68.64,68.65,68.62,68.65,12200.0,43.3808,43.3871,43.3681,43.3871,12200.0
2005-07-27 14:40:00,68.66,68.68,68.63,68.66,9600.0,43.3934,43.406,43.3744,43.3934,9600.0
2005-07-27 14:50:00,68.66,68.74,68.66,68.71,14500.0,43.3934,43.444,43.3934,43.425,14500.0
2005-07-27 15:00:00,68.71,68.71,68.62,68.63,12800.0,43.425,43.425,43.3681,43.3744,12800.0
2005-07-27 15:10:00,68.62,68.7,68.62,68.7,3100.0,43.3681,43.4187,43.3681,43.4187,3100.0
2005-07-27 15:20:00,68.71,68.74,68.69,68.69,47900.0,43.425,43.444,43.4124,43.4124,47900.0
2005-07-27 15:30:00,68.69,68.72,68.69,68.69,10600.0,43.4124,43.4313,43.4124,43.4124,10600.0
2005-07-27 15:40:00,68.69,68.72,68.66,68.71,9600.0,43.4124,43.4313,43.3934,43.425,9600.0
2005-07-27 15:50:00,68.73,68.75,68.7,68.7,6600.0,43.4376,43.4503,43.4187,43.4187,6600.0
2005-07-27 16:00:00,68.7,68.74,68.7,68.74,6400.0,43.4187,43.444,43.4187,43.444,6400.0
2005-07-27 16:10:00,68.74,68.74,68.74,68.74,0.0,43.444,43.444,43.444,43.444,0.0
2005-07-28 09:30:00,68.79,68.95,68.79,68.95,44100.0,43.4756,43.5767,43.4756,43.5767,44100.0
2005-07-28 09:40:00,68.94,69.0,68.89,68.95,11600.0,43.5704,43.6083,43.5388,43.5767,11600.0
2005-07-28 09:50:00,68.95,68.95,68.88,68.88,4200.0,43.5767,43.5767,43.5324,43.5324,4200.0
2005-07-28 10:00:00,68.9,68.9,68.73,68.73,2200.0,43.5451,43.5451,43.4376,43.4376,2200.0
2005-07-28 10:10:00,68.79,68.79,68.75,68.78,10400.0,43.4756,43.4756,43.4503,43.4692,10400.0
2005-07-28 10:20:00,68.78,68.79,68.67,68.74,5800.0,43.4692,43.4756,43.3997,43.444,5800.0
2005-07-28 10:30:00,68.75,68.83,68.75,68.83,8500.0,43.4503,43.5008,43.4503,43.5008,8500.0
2005-07-28 10:40:00,68.89,68.94,68.87,68.92,9200.0,43.5388,43.5704,43.5261,43.5577,9200.0
2005-07-28 10:50:00,68.92,68.93,68.9,68.9,1800.0,43.5577,43.564,43.5451,43.5451,1800.0
2005-07-28 11:00:00,68.89,68.91,68.83,68.87,2900.0,43.5388,43.5514,43.5008,43.5261,2900.0
2005-07-28 11:10:00,68.86,68.9,68.81,68.86,42100.0,43.5198,43.5451,43.4882,43.5198,42100.0
2005-07-28 11:20:00,68.89,68.89,68.84,68.84,400.0,43.5388,43.5388,43.5072,43.5072,400.0
2005-07-28 11:30:00,68.86,68.9,68.82,68.87,4400.0,43.5198,43.5451,43.4945,43.5261,4400.0
2005-07-28 11:40:00,68.94,69.0,68.94,69.0,7300.0,43.5704,43.6083,43.5704,43.6083,7300.0
2005-07-28 11:50:00,69.0,69.01,68.95,69.01,3400.0,43.6083,43.6146,43.5767,43.6146,3400.0
2005-07-28 12:00:00,69.01,69.02,68.98,69.01,1800.0,43.6146,43.6209,43.5956,43.6146,1800.0
2005-07-28 12:10:00,68.99,68.99,68.99,68.99,2000.0,43.602,43.602,43.602,43.602,2000.0
2005-07-28 12:20:00,68.98,69.01,68.95,69.01,13400.0,43.5956,43.6146,43.5767,43.6146,13400.0
2005-07-28 12:30:00,69.0,69.02,69.0,69.02,1000.0,43.6083,43.6209,43.6083,43.6209,1000.0
2005-07-28 12:40:00,69.0,69.04,68.98,69.02,5400.0,43.6083,43.6336,43.5956,43.6209,5400.0
2005-07-28 12:50:00,69.02,69.02,69.01,69.01,600.0,43.6209,43.6209,43.6146,43.6146,600.0
2005-07-28 13:00:00,69.02,69.02,69.02,69.02,5000.0,43.6209,43.6209,43.6209,43.6209,5000.0
2005-07-28 13:10:00,68.96,69.03,68.96,69.03,1500.0,43.583,43.6272,43.583,43.6272,1500.0
2005-07-28 13:20:00,69.03,69.08,68.99,69.08,4500.0,43.6272,43.6588,43.602,43.6588,4500.0
2005-07-28 13:30:00,69.09,69.15,69.06,69.15,5900.0,43.6652,43.7031,43.6462,43.7031,5900.0
2005-07-28 13:40:00,69.1,69.13,69.08,69.13,2900.0,43.6715,43.6904,43.6588,43.6904,2900.0
2005-07-28 13:50:00,69.11,69.12,69.04,69.04,7500.0,43.6778,43.6841,43.6336,43.6336,7500.0
2005-07-28 14:00:00,69.03,69.1,69.03,69.09,18000.0,43.6272,43.6715,43.6272,43.6652,18000.0
2005-07-28 14:10:00,69.12,69.13,69.06,69.1,3200.0,43.6841,43.6904,43.6462,43.6715,3200.0
2005-07-28 14:20:00,69.09,69.11,69.07,69.07,1700.0,43.6652,43.6778,43.6525,43.6525,1700.0
2005-07-28 14:30:00,69.08,69.15,69.08,69.12,4000.0,43.6588,43.7031,43.6588,43.6841,4000.0
2005-07-28 14:40:00,69.09,69.12,69.09,69.12,800.0,43.6652,43.6841,43.6652,43.6841,800.0
2005-07-28 14:50:00,69.21,69.23,69.12,69.19,18400.0,43.741,43.7536,43.6841,43.7284,18400.0
2005-07-28 15:00:00,69.13,69.13,69.09,69.11,8400.0,43.6904,43.6904,43.6652,43.6778,8400.0
2005-07-28 15:10:00,69.1,69.14,69.1,69.12,1300.0,43.6715,43.6968,43.6715,43.6841,1300.0
2005-07-28 15:20:00,69.17,69.17,69.13,69.15,500.0,43.7157,43.7157,43.6904,43.7031,500.0
2005-07-28 15:30:00,69.16,69.16,69.06,69.1,6900.0,43.7094,43.7094,43.6462,43.6715,6900.0
2005-07-28 15:40:00,69.06,69.11,69.04,69.1,1900.0,43.6462,43.6778,43.6336,43.6715,1900.0
2005-07-28 15:50:00,69.09,69.16,69.07,69.08,24600.0,43.6652,43.7094,43.6525,43.6588,24600.0
2005-07-28 16:00:00,69.18,69.18,69.11,69.11,9700.0,43.722,43.722,43.6778,43.6778,9700.0
2005-07-28 16:10:00,69.22,69.22,69.22,69.22,11900.0,43.7473,43.7473,43.7473,43.7473,11900.0
2005-07-29 09:30:00,69.04,69.17,69.04,69.17,8800.0,43.6336,43.7157,43.6336,43.7157,8800.0
2005-07-29 09:40:00,69.18,69.18,69.18,69.18,300.0,43.722,43.722,43.722,43.722,300.0
2005-07-29 09:50:00,69.17,69.2,69.11,69.2,3100.0,43.7157,43.7347,43.6778,43.7347,3100.0
2005-07-29 10:00:00,69.24,69.27,69.16,69.2,2500.0,43.76,43.7789,43.7094,43.7347,2500.0
2005-07-29 10:10:00,69.18,69.18,69.06,69.06,11400.0,43.722,43.722,43.6462,43.6462,11400.0
2005-07-29 10:20:00,69.09,69.13,69.08,69.11,6500.0,43.6652,43.6904,43.6588,43.6778,6500.0
2005-07-29 10:30:00,69.02,69.08,69.02,69.08,3400.0,43.6209,43.6588,43.6209,43.6588,3400.0
2005-07-29 10:40:00,69.0,69.02,69.0,69.02,5100.0,43.6083,43.6209,43.6083,43.6209,5100.0
2005-07-29 10:50:00,69.02,69.04,68.97,69.04,1200.0,43.6209,43.6336,43.5893,43.6336,1200.0
2005-07-29 11:00:00,69.01,69.01,68.93,68.93,2400.0,43.6146,43.6146,43.564,43.564,2400.0
2005-07-29 11:10:00,68.91,68.97,68.91,68.97,1600.0,43.5514,43.5893,43.5514,43.5893,1600.0
2005-07-29 11:20:00,68.95,68.98,68.95,68.97,1200.0,43.5767,43.5956,43.5767,43.5893,1200.0
2005-07-29 11:30:00,68.95,68.98,68.92,68.92,1700.0,43.5767,43.5956,43.5577,43.5577,1700.0
2005-07-29 11:40:00,68.94,68.94,68.82,68.82,4400.0,43.5704,43.5704,43.4945,43.4945,4400.0
2005-07-29 11:50:00,68.83,68.88,68.82,68.87,5000.0,43.5008,43.5324,43.4945,43.5261,5000.0
2005-07-29 12:00:00,68.88,68.88,68.83,68.84,4500.0,43.5324,43.5324,43.5008,43.5072,4500.0
2005-07-29 12:10:00,68.85,68.86,68.82,68.84,1000.0,43.5135,43.5198,43.4945,43.5072,1000.0
2005-07-29 12:20:00,68.87,68.91,68.82,68.83,8200.0,43.5261,43.5514,43.4945,43.5008,8200.0
2005-07-29 12:30:00,68.82,68.95,68.81,68.95,2800.0,43.4945,43.5767,43.4882,43.5767,2800.0
2005-07-29 12:40:00,68.93,68.93,68.9,68.9,5600.0,43.564,43.564,43.5451,43.5451,5600.0
2005-07-29 12:50:00,68.88,68.88,68.86,68.86,2500.0,43.5324,43.5324,43.5198,43.5198,2500.0
2005-07-29 13:00:00,68.86,68.9,68.86,68.9,500.0,43.5198,43.5451,43.5198,43.5451,500.0
2005-07-29 13:10:00,68.9,68.93,68.87,68.92,4600.0,43.5451,43.564,43.5261,43.5577,4600.0
2005-07-29 13:20:00,68.91,68.91,68.88,68.88,900.0,43.5514,43.5514,43.5324,43.5324,900.0
2005-07-29 13:30:00,68.88,68.88,68.84,68.85,6400.0,43.5324,43.5324,43.5072,43.5135,6400.0
2005-07-29 13:40:00,68.79,68.86,68.79,68.86,3400.0,43.4756,43.5198,43.4756,43.5198,3400.0
2005-07-29 13:50:00,68.88,68.94,68.86,68.92,12000.0,43.5324,43.5704,43.5198,43.5577,12000.0
2005-07-29 14:00:00,68.92,68.99,68.88,68.99,10800.0,43.5577,43.602,43.5324,43.602,10800.0
2005-07-29 14:10:00,69.0,69.0,68.91,68.94,4100.0,43.6083,43.6083,43.5514,43.5704,4100.0
2005-07-29 14:20:00,68.94,69.01,68.93,68.99,42500.0,43.5704,43.6146,43.564,43.602,42500.0
2005-07-29 14:30:00,69.0,69.0,68.96,68.96,5100.0,43.6083,43.6083,43.583,43.583,5100.0
2005-07-29 14:40:00,68.92,68.95,68.86,68.86,1000.0,43.5577,43.5767,43.5198,43.5198,1000.0
2005-07-29 14:50:00,68.92,68.93,68.87,68.93,1600.0,43.5577,43.564,43.5261,43.564,1600.0
2005-07-29 15:00:00,68.91,68.91,68.85,68.87,300.0,43.5514,43.5514,43.5135,43.5261,300.0
2005-07-29 15:10:00,68.84,68.85,68.75,68.76,1700.0,43.5072,43.5135,43.4503,43.4566,1700.0
2005-07-29 15:20:00,68.76,68.79,68.68,68.74,2400.0,43.4566,43.4756,43.406,43.444,2400.0
2005-07-29 15:30:00,68.68,68.75,68.64,68.75,6700.0,43.406,43.4503,43.3808,43.4503,6700.0
2005-07-29 15:40:00,68.7,68.74,68.62,68.66,25700.0,43.4187,43.444,43.3681,43.3934,25700.0
2005-07-29 15:50:00,68.66,68.69,68.62,68.62,15200.0,43.3934,43.4124,43.3681,43.3681,15200.0
2005-07-29 16:00:00,68.62,68.62,68.62,68.62,1400.0,43.3681,43.3681,43.3681,43.3681,1400.0
2005-07-29 16:10:00,68.62,68.62,68.62,68.62,0.0,43.3681,43.3681,43.3681,43.3681,0.0
2005-08-01 09:30:00,68.86,68.89,68.84,68.86,170300.0,43.5198,43.5388,43.5072,43.5198,170300.0
2005-08-01 09:40:00,68.82,68.82,68.71,68.82,56900.0,43.4945,43.4945,43.425,43.4945,56900.0
2005-08-01 09:50:00,68.82,68.85,68.78,68.78,6800.0,43.4945,43.5135,43.4692,43.4692,6800.0
2005-08-01 10:00:00,68.78,68.79,68.71,68.75,67300.0,43.4692,43.4756,43.425,43.4503,67300.0
2005-08-01 10:10:00,68.71,68.79,68.66,68.76,23700.0,43.425,43.4756,43.3934,43.4566,23700.0
2005-08-01 10:20:00,68.76,68.82,68.76,68.79,5900.0,43.4566,43.4945,43.4566,43.4756,5900.0
2005-08-01 10:30:00,68.79,68.8,68.7,68.73,68200.0,43.4756,43.4819,43.4187,43.4376,68200.0
2005-08-01 10:40:00,68.73,68.73,68.66,68.67,106700.0,43.4376,43.4376,43.3934,43.3997,106700.0
2005-08-01 10:50:00,68.62,68.74,68.62,68.7,57900.0,43.3681,43.444,43.3681,43.4187,57900.0
2005-08-01 11:00:00,68.7,68.73,68.65,68.69,24900.0,43.4187,43.4376,43.3871,43.4124,24900.0
2005-08-01 11:10:00,68.68,68.68,68.58,68.65,2600.0,43.406,43.406,43.3428,43.3871,2600.0
2005-08-01 11:20:00,68.65,68.65,68.62,68.63,4500.0,43.3871,43.3871,43.3681,43.3744,4500.0
2005-08-01 11:30:00,68.64,68.67,68.64,68.65,3900.0,43.3808,43.3997,43.3808,43.3871,3900.0
2005-08-01 11:40:00,68.67,68.7,68.67,68.7,500.0,43.3997,43.4187,43.3997,43.4187,500.0
2005-08-01 11:50:00,68.67,68.73,68.67,68.67,1600.0,43.3997,43.4376,43.3997,43.3997,1600.0
2005-08-01 12:00:00,68.69,68.73,68.69,68.73,6300.0,43.4124,43.4376,43.4124,43.4376,6300.0
2005-08-01 12:10:00,68.74,68.75,68.71,68.75,4800.0,43.444,43.4503,43.425,43.4503,4800.0
2005-08-01 12:20:00,68.75,68.76,68.67,68.67,4300.0,43.4503,43.4566,43.3997,43.3997,4300.0
2005-08-01 12:30:00,68.7,68.73,68.69,68.71,3200.0,43.4187,43.4376,43.4124,43.425,3200.0
2005-08-01 12:40:00,68.73,68.73,68.7,68.71,2200.0,43.4376,43.4376,43.4187,43.425,2200.0
2005-08-01 12:50:00,68.71,68.73,68.7,68.71,16700.0,43.425,43.4376,43.4187,43.425,16700.0
2005-08-01 13:00:00,68.75,68.75,68.64,68.66,59300.0,43.4503,43.4503,43.3808,43.3934,59300.0
2005-08-01 13:10:00,68.66,68.68,68.63,68.63,16300.0,43.3934,43.406,43.3744,43.3744,16300.0
2005-08-01 13:20:00,68.61,68.66,68.61,68.65,93600.0,43.3618,43.3934,43.3618,43.3871,93600.0
2005-08-01 13:30:00,68.63,68.69,68.63,68.69,112900.0,43.3744,43.4124,43.3744,43.4124,112900.0
2005-08-01 13:40:00,68.69,68.69,68.66,68.67,3500.0,43.4124,43.4124,43.3934,43.3997,3500.0
2005-08-01 13:50:00,68.69,68.7,68.67,68.7,6500.0,43.4124,43.4187,43.3997,43.4187,6500.0
2005-08-01 14:00:00,68.68,68.79,68.67,68.72,13700.0,43.406,43.4756,43.3997,43.4313,13700.0
2005-08-01 14:10:00,68.72,68.87,68.72,68.86,59300.0,43.4313,43.5261,43.4313,43.5198,59300.0
2005-08-01 14:20:00,68.83,68.87,68.81,68.81,5400.0,43.5008,43.5261,43.4882,43.4882,5400.0
2005-08-01 14:30:00,68.84,68.89,68.82,68.82,12800.0,43.5072,43.5388,43.4945,43.4945,12800.0
2005-08-01 14:40:00,68.85,68.85,68.79,68.79,3600.0,43.5135,43.5135,43.4756,43.4756,3600.0
2005-08-01 14:50:00,68.84,68.85,68.81,68.81,3000.0,43.5072,43.5135,43.4882,43.4882,3000.0
2005-08-01 15:00:00,68.8,68.82,68.74,68.8,7400.0,43.4819,43.4945,43.444,43.4819,7400.0
2005-08-01 15:10:00,68.8,68.81,68.73,68.8,6900.0,43.4819,43.4882,43.4376,43.4819,6900.0
2005-08-01 15:20:00,68.75,68.8,68.74,68.79,11900.0,43.4503,43.4819,43.444,43.4756,11900.0
2005-08-01 15:30:00,68.74,68.79,68.73,68.73,4000.0,43.444,43.4756,43.4376,43.4376,4000.0
2005-08-01 15:40:00,68.76,68.77,68.73,68.75,4900.0,43.4566,43.4629,43.4376,43.4503,4900.0
2005-08-01 15:50:00,68.73,68.75,68.61,68.67,53300.0,43.4376,43.4503,43.3618,43.3997,53300.0
2005-08-01 16:00:00,68.68,68.68,68.68,68.68,5200.0,43.406,43.406,43.406,43.406,5200.0
2005-08-01 16:10:00,68.65,68.65,68.6,68.6,3000.0,43.3871,43.3871,43.3555,43.3555,3000.0
2005-08-02 09:30:00,68.84,68.84,68.84,68.84,6700.0,43.5072,43.5072,43.5072,43.5072,6700.0
2005-08-02 09:40:00,68.82,68.9,68.8,68.87,21400.0,43.4945,43.5451,43.4819,43.5261,21400.0
2005-08-02 09:50:00,68.9,68.9,68.86,68.88,37500.0,43.5451,43.5451,43.5198,43.5324,37500.0
2005-08-02 10:00:00,68.92,69.06,68.91,69.06,20400.0,43.5577,43.6462,43.5514,43.6462,20400.0
2005-08-02 10:10:00,69.14,69.14,69.05,69.08,4900.0,43.6968,43.6968,43.6399,43.6588,4900.0
2005-08-02 10:20:00,69.06,69.08,69.02,69.06,3000.0,43.6462,43.6588,43.6209,43.6462,3000.0
2005-08-02 10:30:00,69.03,69.12,69.02,69.07,79100.0,43.6272,43.6841,43.6209,43.6525,79100.0
2005-08-02 10:40:00,69.02,69.1,69.02,69.05,2900.0,43.6209,43.6715,43.6209,43.6399,2900.0
2005-08-02 10:50:00,68.97,69.05,68.97,69.0,55000.0,43.5893,43.6399,43.5893,43.6083,55000.0
2005-08-02 11:00:00,69.01,69.02,68.97,69.0,5100.0,43.6146,43.6209,43.5893,43.6083,5100.0
2005-08-02 11:10:00,68.97,69.03,68.97,68.99,29000.0,43.5893,43.6272,43.5893,43.602,29000.0
2005-08-02 11:20:00,69.04,69.05,69.01,69.01,9100.0,43.6336,43.6399,43.6146,43.6146,9100.0
2005-08-02 11:30:00,69.01,69.05,68.97,69.05,20100.0,43.6146,43.6399,43.5893,43.6399,20100.0
2005-08-02 11:40:00,69.04,69.04,69.02,69.04,7400.0,43.6336,43.6336,43.6209,43.6336,7400.0
2005-08-02 11:50:00,69.04,69.11,69.03,69.07,15700.0,43.6336,43.6778,43.6272,43.6525,15700.0
2005-08-02 12:00:00,69.07,69.09,69.03,69.06,57800.0,43.6525,43.6652,43.6272,43.6462,57800.0
2005-08-02 12:10:00,69.03,69.09,69.03,69.09,9600.0,43.6272,43.6652,43.6272,43.6652,9600.0
2005-08-02 12:20:00,69.09,69.15,69.08,69.15,32000.0,43.6652,43.7031,43.6588,43.7031,32000.0
2005-08-02 12:30:00,69.15,69.15,69.1,69.1,25600.0,43.7031,43.7031,43.6715,43.6715,25600.0
2005-08-02 12:40:00,69.1,69.1,69.08,69.08,17500.0,43.6715,43.6715,43.6588,43.6588,17500.0
2005-08-02 12:50:00,69.08,69.08,69.02,69.07,20800.0,43.6588,43.6588,43.6209,43.6525,20800.0
2005-08-02 13:00:00,69.07,69.07,69.04,69.05,21800.0,43.6525,43.6525,43.6336,43.6399,21800.0
2005-08-02 13:10:00,69.05,69.1,69.05,69.08,7800.0,43.6399,43.6715,43.6399,43.6588,7800.0
2005-08-02 13:20:00,69.03,69.1,69.03,69.1,8200.0,43.6272,43.6715,43.6272,43.6715,8200.0
2005-08-02 13:30:00,69.11,69.11,69.05,69.09,14400.0,43.6778,43.6778,43.6399,43.6652,14400.0
2005-08-02 13:40:00,69.09,69.1,69.03,69.04,38800.0,43.6652,43.6715,43.6272,43.6336,38800.0
2005-08-02 13:50:00,69.03,69.03,68.99,69.01,4900.0,43.6272,43.6272,43.602,43.6146,4900.0
2005-08-02 14:00:00,69.01,69.09,69.0,69.07,6100.0,43.6146,43.6652,43.6083,43.6525,6100.0
2005-08-02 14:10:00,69.04,69.12,69.04,69.08,33700.0,43.6336,43.6841,43.6336,43.6588,33700.0
2005-08-02 14:20:00,69.1,69.12,69.06,69.06,15200.0,43.6715,43.6841,43.6462,43.6462,15200.0
2005-08-02 14:30:00,69.06,69.08,69.01,69.06,17800.0,43.6462,43.6588,43.6146,43.6462,17800.0
2005-08-02 14:40:00,69.06,69.11,69.03,69.09,18800.0,43.6462,43.6778,43.6272,43.6652,18800.0
2005-08-02 14:50:00,69.09,69.14,69.08,69.08,27600.0,43.6652,43.6968,43.6588,43.6588,27600.0
2005-08-02 15:00:00,69.08,69.13,69.02,69.09,10200.0,43.6588,43.6904,43.6209,43.6652,10200.0
2005-08-02 15:10:00,69.1,69.13,69.07,69.11,7100.0,43.6715,43.6904,43.6525,43.6778,7100.0
2005-08-02 15:20:00,69.09,69.12,69.06,69.08,30800.0,43.6652,43.6841,43.6462,43.6588,30800.0
2005-08-02 15:30:00,69.08,69.14,69.08,69.13,51900.0,43.6588,43.6968,43.6588,43.6904,51900.0
2005-08-02 15:40:00,69.1,69.16,69.08,69.16,59600.0,43.6715,43.7094,43.6588,43.7094,59600.0
2005-08-02 15:50:00,69.17,69.2,69.14,69.19,19600.0,43.7157,43.7347,43.6968,43.7284,19600.0
2005-08-02 16:00:00,69.15,69.19,69.13,69.15,39700.0,43.7031,43.7284,43.6904,43.7031,39700.0
2005-08-02 16:10:00,69.15,69.15,69.15,69.15,0.0,43.7031,43.7031,43.7031,43.7031,0.0
2005-08-03 09:40:00,69.09,69.09,69.02,69.09,17000.0,43.6652,43.6652,43.6209,43.6652,17000.0
2005-08-03 09:50:00,69.09,69.1,69.0,69.0,35300.0,43.6652,43.6715,43.6083,43.6083,35300.0
2005-08-03 10:00:00,69.01,69.03,68.99,69.0,22400.0,43.6146,43.6272,43.602,43.6083,22400.0
2005-08-03 10:10:00,69.02,69.06,68.97,69.06,93800.0,43.6209,43.6462,43.5893,43.6462,93800.0
2005-08-03 10:20:00,69.05,69.05,69.01,69.04,7900.0,43.6399,43.6399,43.6146,43.6336,7900.0
2005-08-03 10:30:00,69.04,69.09,69.0,69.06,15700.0,43.6336,43.6652,43.6083,43.6462,15700.0
2005-08-03 10:40:00,69.08,69.18,69.08,69.15,12800.0,43.6588,43.722,43.6588,43.7031,12800.0
2005-08-03 10:50:00,69.14,69.17,69.12,69.12,15100.0,43.6968,43.7157,43.6841,43.6841,15100.0
2005-08-03 11:00:00,69.1,69.11,69.07,69.09,7500.0,43.6715,43.6778,43.6525,43.6652,7500.0
2005-08-03 11:10:00,69.1,69.2,69.08,69.2,5900.0,43.6715,43.7347,43.6588,43.7347,5900.0
2005-08-03 11:20:00,69.17,69.2,69.16,69.19,2100.0,43.7157,43.7347,43.7094,43.7284,2100.0
2005-08-03 11:30:00,69.19,69.2,69.14,69.18,11400.0,43.7284,43.7347,43.6968,43.722,11400.0
2005-08-03 11:40:00,69.16,69.19,69.13,69.13,5000.0,43.7094,43.7284,43.6904,43.6904,5000.0
2005-08-03 11:50:00,69.16,69.19,69.15,69.15,9900.0,43.7094,43.7284,43.7031,43.7031,9900.0
2005-08-03 12:00:00,69.18,69.19,69.15,69.19,26500.0,43.722,43.7284,43.7031,43.7284,26500.0
2005-08-03 12:10:00,69.18,69.18,69.15,69.18,2800.0,43.722,43.722,43.7031,43.722,2800.0
2005-08-03 12:20:00,69.19,69.25,69.17,69.21,114200.0,43.7284,43.7663,43.7157,43.741,114200.0
2005-08-03 12:30:00,69.25,69.25,69.2,69.21,529800.0,43.7663,43.7663,43.7347,43.741,529800.0
2005-08-03 12:40:00,69.2,69.21,69.17,69.21,6700.0,43.7347,43.741,43.7157,43.741,6700.0
2005-08-03 12:50:00,69.19,69.23,69.18,69.21,15600.0,43.7284,43.7536,43.722,43.741,15600.0
2005-08-03 13:00:00,69.17,69.2,69.15,69.2,50200.0,43.7157,43.7347,43.7031,43.7347,50200.0
2005-08-03 13:10:00,69.19,69.2,69.15,69.18,13600.0,43.7284,43.7347,43.7031,43.722,13600.0
2005-08-03 13:20:00,69.19,69.21,69.16,69.21,10400.0,43.7284,43.741,43.7094,43.741,10400.0
2005-08-03 13:30:00,69.2,69.24,69.18,69.19,5100.0,43.7347,43.76,43.722,43.7284,5100.0
2005-08-03 13:40:00,69.17,69.22,69.16,69.19,24600.0,43.7157,43.7473,43.7094,43.7284,24600.0
2005-08-03 13:50:00,69.19,69.25,69.19,69.2,22100.0,43.7284,43.7663,43.7284,43.7347,22100.0
2005-08-03 14:00:00,69.22,69.25,69.2,69.23,36900.0,43.7473,43.7663,43.7347,43.7536,36900.0
2005-08-03 14:10:00,69.21,69.26,69.18,69.22,26500.0,43.741,43.7726,43.722,43.7473,26500.0
2005-08-03 14:20:00,69.22,69.22,69.12,69.12,7900.0,43.7473,43.7473,43.6841,43.6841,7900.0
2005-08-03 14:30:00,69.14,69.14,69.11,69.14,41200.0,43.6968,43.6968,43.6778,43.6968,41200.0
2005-08-03 14:40:00,69.14,69.15,69.08,69.09,16800.0,43.6968,43.7031,43.6588,43.6652,16800.0
2005-08-03 14:50:00,69.09,69.1,69.06,69.08,19900.0,43.6652,43.6715,43.6462,43.6588,19900.0
2005-08-03 15:00:00,69.07,69.09,69.03,69.08,34400.0,43.6525,43.6652,43.6272,43.6588,34400.0
2005-08-03 15:10:00,69.1,69.15,69.08,69.12,19600.0,43.6715,43.7031,43.6588,43.6841,19600.0
2005-08-03 15:20:00,69.13,69.15,69.1,69.13,23600.0,43.6904,43.7031,43.6715,43.6904,23600.0
2005-08-03 15:30:00,69.13,69.16,69.11,69.12,18600.0,43.6904,43.7094,43.6778,43.6841,18600.0
2005-08-03 15:40:00,69.11,69.2,69.11,69.16,25100.0,43.6778,43.7347,43.6778,43.7094,25100.0
2005-08-03 15:50:00,69.2,69.26,69.16,69.26,23500.0,43.7347,43.7726,43.7094,43.7726,23500.0
2005-08-03 16:00:00,69.22,69.29,69.22,69.23,212900.0,43.7473,43.7916,43.7473,43.7536,212900.0
2005-08-03 16:10:00,69.23,69.23,69.23,69.23,0.0,43.7536,43.7536,43.7536,43.7536,0.0
2005-08-04 09:30:00,68.95,69.12,68.95,69.0,30000.0,43.5767,43.6841,43.5767,43.6083,30000.0
2005-08-04 09:40:00,69.06,69.06,68.94,69.0,1900.0,43.6462,43.6462,43.5704,43.6083,1900.0
2005-08-04 09:50:00,69.0,69.0,68.9,68.9,18700.0,43.6083,43.6083,43.5451,43.5451,18700.0
2005-08-04 10:00:00,68.89,68.95,68.89,68.94,22600.0,43.5388,43.5767,43.5388,43.5704,22600.0
2005-08-04 10:10:00,68.97,68.99,68.95,68.98,11400.0,43.5893,43.602,43.5767,43.5956,11400.0
2005-08-04 10:20:00,69.0,69.01,68.95,68.98,18200.0,43.6083,43.6146,43.5767,43.5956,18200.0
2005-08-04 10:30:00,68.98,68.99,68.95,68.97,10700.0,43.5956,43.602,43.5767,43.5893,10700.0
2005-08-04 10:40:00,68.99,69.0,68.96,68.99,22900.0,43.602,43.6083,43.583,43.602,22900.0
2005-08-04 10:50:00,69.01,69.04,68.96,69.01,40100.0,43.6146,43.6336,43.583,43.6146,40100.0
2005-08-04 11:00:00,69.04,69.08,69.03,69.03,3400.0,43.6336,43.6588,43.6272,43.6272,3400.0
2005-08-04 11:10:00,69.05,69.08,69.02,69.02,1200.0,43.6399,43.6588,43.6209,43.6209,1200.0
2005-08-04 11:20:00,69.06,69.07,69.03,69.06,1500.0,43.6462,43.6525,43.6272,43.6462,1500.0
2005-08-04 11:30:00,69.03,69.03,68.94,68.98,22300.0,43.6272,43.6272,43.5704,43.5956,22300.0
2005-08-04 11:40:00,68.98,69.0,68.9,68.9,16100.0,43.5956,43.6083,43.5451,43.5451,16100.0
2005-08-04 11:50:00,68.94,68.99,68.87,68.87,19200.0,43.5704,43.602,43.5261,43.5261,19200.0
2005-08-04 12:00:00,68.86,68.87,68.77,68.82,11700.0,43.5198,43.5261,43.4629,43.4945,11700.0
2005-08-04 12:10:00,68.85,68.87,68.81,68.83,17400.0,43.5135,43.5261,43.4882,43.5008,17400.0
2005-08-04 12:20:00,68.84,68.84,68.83,68.84,15100.0,43.5072,43.5072,43.5008,43.5072,15100.0
2005-08-04 12:30:00,68.84,68.86,68.84,68.86,1300.0,43.5072,43.5198,43.5072,43.5198,1300.0
2005-08-04 12:40:00,68.86,68.86,68.84,68.84,600.0,43.5198,43.5198,43.5072,43.5072,600.0
2005-08-04 12:50:00,68.83,68.85,68.8,68.82,11100.0,43.5008,43.5135,43.4819,43.4945,11100.0
2005-08-04 13:00:00,68.84,68.88,68.84,68.85,21900.0,43.5072,43.5324,43.5072,43.5135,21900.0
2005-08-04 13:10:00,68.84,68.87,68.84,68.84,2500.0,43.5072,43.5261,43.5072,43.5072,2500.0
2005-08-04 13:20:00,68.84,68.86,68.77,68.81,7500.0,43.5072,43.5198,43.4629,43.4882,7500.0
2005-08-04 13:30:00,68.84,68.84,68.78,68.79,6500.0,43.5072,43.5072,43.4692,43.4756,6500.0
2005-08-04 13:40:00,68.79,68.85,68.79,68.85,49400.0,43.4756,43.5135,43.4756,43.5135,49400.0
2005-08-04 13:50:00,68.84,68.84,68.8,68.82,3600.0,43.5072,43.5072,43.4819,43.4945,3600.0
2005-08-04 14:00:00,68.83,68.89,68.83,68.89,5900.0,43.5008,43.5388,43.5008,43.5388,5900.0
2005-08-04 14:10:00,68.89,68.89,68.8,68.85,7300.0,43.5388,43.5388,43.4819,43.5135,7300.0
2005-08-04 14:20:00,68.85,68.85,68.78,68.83,12600.0,43.5135,43.5135,43.4692,43.5008,12600.0
2005-08-04 14:30:00,68.82,68.86,68.8,68.86,13700.0,43.4945,43.5198,43.4819,43.5198,13700.0
2005-08-04 14:40:00,68.86,68.88,68.82,68.82,2900.0,43.5198,43.5324,43.4945,43.4945,2900.0
2005-08-04 14:50:00,68.83,68.9,68.78,68.83,11300.0,43.5008,43.5451,43.4692,43.5008,11300.0
2005-08-04 15:00:00,68.81,68.87,68.8,68.86,3800.0,43.4882,43.5261,43.4819,43.5198,3800.0
2005-08-04 15:10:00,68.87,68.91,68.83,68.85,11500.0,43.5261,43.5514,43.5008,43.5135,11500.0
2005-08-04 15:20:00,68.9,68.91,68.87,68.91,19400.0,43.5451,43.5514,43.5261,43.5514,19400.0
2005-08-04 15:30:00,68.9,68.93,68.83,68.87,2100.0,43.5451,43.564,43.5008,43.5261,2100.0
2005-08-04 15:40:00,68.87,68.88,68.8,68.8,15800.0,43.5261,43.5324,43.4819,43.4819,15800.0
2005-08-04 15:50:00,68.8,68.8,68.71,68.73,89100.0,43.4819,43.4819,43.425,43.4376,89100.0
2005-08-04 16:00:00,68.79,68.79,68.66,68.66,12900.0,43.4756,43.4756,43.3934,43.3934,12900.0
2005-08-04 16:10:00,68.66,68.66,68.66,68.66,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2005-08-05 09:30:00,68.58,68.64,68.56,68.56,7900.0,43.3428,43.3808,43.3302,43.3302,7900.0
2005-08-05 09:40:00,68.53,68.56,68.47,68.51,20700.0,43.3112,43.3302,43.2733,43.2986,20700.0
2005-08-05 09:50:00,68.52,68.56,68.43,68.43,9700.0,43.3049,43.3302,43.248,43.248,9700.0
2005-08-05 10:00:00,68.4,68.4,68.33,68.33,1700.0,43.2291,43.2291,43.1848,43.1848,1700.0
2005-08-05 10:10:00,68.33,68.42,68.33,68.38,12800.0,43.1848,43.2417,43.1848,43.2164,12800.0
2005-08-05 10:20:00,68.4,68.4,68.25,68.26,5900.0,43.2291,43.2291,43.1343,43.1406,5900.0
2005-08-05 10:30:00,68.28,68.31,68.25,68.31,12800.0,43.1532,43.1722,43.1343,43.1722,12800.0
2005-08-05 10:40:00,68.31,68.31,68.26,68.3,1700.0,43.1722,43.1722,43.1406,43.1659,1700.0
2005-08-05 10:50:00,68.3,68.34,68.29,68.29,52700.0,43.1659,43.1912,43.1596,43.1596,52700.0
2005-08-05 11:00:00,68.33,68.34,68.3,68.32,17400.0,43.1848,43.1912,43.1659,43.1785,17400.0
2005-08-05 11:10:00,68.34,68.34,68.26,68.26,8900.0,43.1912,43.1912,43.1406,43.1406,8900.0
2005-08-05 11:20:00,68.27,68.29,68.19,68.19,9800.0,43.1469,43.1596,43.0964,43.0964,9800.0
2005-08-05 11:30:00,68.19,68.19,68.15,68.16,18700.0,43.0964,43.0964,43.0711,43.0774,18700.0
2005-08-05 11:40:00,68.15,68.19,68.14,68.14,22900.0,43.0711,43.0964,43.0648,43.0648,22900.0
2005-08-05 11:50:00,68.13,68.14,68.03,68.03,21900.0,43.0584,43.0648,42.9952,42.9952,21900.0
2005-08-05 12:00:00,68.07,68.1,68.06,68.06,37100.0,43.0205,43.0395,43.0142,43.0142,37100.0
2005-08-05 12:10:00,68.06,68.06,68.03,68.04,3800.0,43.0142,43.0142,42.9952,43.0016,3800.0
2005-08-05 12:20:00,68.07,68.11,68.05,68.11,48300.0,43.0205,43.0458,43.0079,43.0458,48300.0
2005-08-05 12:30:00,68.11,68.11,68.07,68.07,8600.0,43.0458,43.0458,43.0205,43.0205,8600.0
2005-08-05 12:40:00,68.07,68.1,68.07,68.09,1300.0,43.0205,43.0395,43.0205,43.0332,1300.0
2005-08-05 12:50:00,68.1,68.13,68.09,68.13,23600.0,43.0395,43.0584,43.0332,43.0584,23600.0
2005-08-05 13:00:00,68.08,68.13,68.08,68.12,1200.0,43.0268,43.0584,43.0268,43.0521,1200.0
2005-08-05 13:10:00,68.13,68.23,68.13,68.2,12400.0,43.0584,43.1216,43.0584,43.1027,12400.0
2005-08-05 13:20:00,68.2,68.21,68.15,68.15,27000.0,43.1027,43.109,43.0711,43.0711,27000.0
2005-08-05 13:30:00,68.16,68.18,68.15,68.18,2200.0,43.0774,43.09,43.0711,43.09,2200.0
2005-08-05 13:40:00,68.16,68.17,68.09,68.09,6900.0,43.0774,43.0837,43.0332,43.0332,6900.0
2005-08-05 13:50:00,68.1,68.17,68.09,68.17,7000.0,43.0395,43.0837,43.0332,43.0837,7000.0
2005-08-05 14:00:00,68.14,68.14,68.12,68.13,3300.0,43.0648,43.0648,43.0521,43.0584,3300.0
2005-08-05 14:10:00,68.14,68.14,68.07,68.09,3700.0,43.0648,43.0648,43.0205,43.0332,3700.0
2005-08-05 14:20:00,68.08,68.09,68.05,68.09,3200.0,43.0268,43.0332,43.0079,43.0332,3200.0
2005-08-05 14:30:00,68.13,68.16,68.11,68.15,2500.0,43.0584,43.0774,43.0458,43.0711,2500.0
2005-08-05 14:40:00,68.15,68.16,68.1,68.12,6800.0,43.0711,43.0774,43.0395,43.0521,6800.0
2005-08-05 14:50:00,68.13,68.15,68.1,68.1,5800.0,43.0584,43.0711,43.0395,43.0395,5800.0
2005-08-05 15:00:00,68.12,68.16,68.09,68.15,21300.0,43.0521,43.0774,43.0332,43.0711,21300.0
2005-08-05 15:10:00,68.13,68.13,68.1,68.11,3000.0,43.0584,43.0584,43.0395,43.0458,3000.0
2005-08-05 15:20:00,68.15,68.17,68.09,68.1,4400.0,43.0711,43.0837,43.0332,43.0395,4400.0
2005-08-05 15:30:00,68.19,68.22,68.15,68.2,3100.0,43.0964,43.1153,43.0711,43.1027,3100.0
2005-08-05 15:40:00,68.17,68.18,68.13,68.13,14800.0,43.0837,43.09,43.0584,43.0584,14800.0
2005-08-05 15:50:00,68.12,68.18,68.1,68.18,6300.0,43.0521,43.09,43.0395,43.09,6300.0
2005-08-05 16:00:00,68.16,68.16,68.1,68.1,4700.0,43.0774,43.0774,43.0395,43.0395,4700.0
2005-08-05 16:10:00,68.1,68.1,68.1,68.1,0.0,43.0395,43.0395,43.0395,43.0395,0.0
2005-08-08 09:30:00,68.19,68.38,68.19,68.36,3100.0,43.0964,43.2164,43.0964,43.2038,3100.0
2005-08-08 09:40:00,68.41,68.41,68.28,68.35,12600.0,43.2354,43.2354,43.1532,43.1975,12600.0
2005-08-08 09:50:00,68.31,68.42,68.31,68.37,8800.0,43.1722,43.2417,43.1722,43.2101,8800.0
2005-08-08 10:00:00,68.38,68.44,68.38,68.41,10000.0,43.2164,43.2544,43.2164,43.2354,10000.0
2005-08-08 10:10:00,68.39,68.4,68.3,68.33,6100.0,43.2228,43.2291,43.1659,43.1848,6100.0
2005-08-08 10:20:00,68.38,68.41,68.37,68.41,8900.0,43.2164,43.2354,43.2101,43.2354,8900.0
2005-08-08 10:30:00,68.4,68.4,68.27,68.31,5300.0,43.2291,43.2291,43.1469,43.1722,5300.0
2005-08-08 10:40:00,68.31,68.31,68.22,68.24,7700.0,43.1722,43.1722,43.1153,43.128,7700.0
2005-08-08 10:50:00,68.24,68.24,68.14,68.16,15000.0,43.128,43.128,43.0648,43.0774,15000.0
2005-08-08 11:00:00,68.17,68.23,68.16,68.23,32400.0,43.0837,43.1216,43.0774,43.1216,32400.0
2005-08-08 11:10:00,68.22,68.24,68.18,68.24,3700.0,43.1153,43.128,43.09,43.128,3700.0
2005-08-08 11:20:00,68.24,68.27,68.23,68.25,5100.0,43.128,43.1469,43.1216,43.1343,5100.0
2005-08-08 11:30:00,68.29,68.29,68.21,68.26,16200.0,43.1596,43.1596,43.109,43.1406,16200.0
2005-08-08 11:40:00,68.21,68.21,68.15,68.18,36800.0,43.109,43.109,43.0711,43.09,36800.0
2005-08-08 11:50:00,68.19,68.21,68.16,68.21,11500.0,43.0964,43.109,43.0774,43.109,11500.0
2005-08-08 12:00:00,68.22,68.22,68.17,68.17,2000.0,43.1153,43.1153,43.0837,43.0837,2000.0
2005-08-08 12:10:00,68.22,68.26,68.2,68.22,1800.0,43.1153,43.1406,43.1027,43.1153,1800.0
2005-08-08 12:20:00,68.24,68.26,68.17,68.2,8700.0,43.128,43.1406,43.0837,43.1027,8700.0
2005-08-08 12:30:00,68.18,68.19,68.16,68.19,3200.0,43.09,43.0964,43.0774,43.0964,3200.0
2005-08-08 12:40:00,68.18,68.23,68.18,68.19,9900.0,43.09,43.1216,43.09,43.0964,9900.0
2005-08-08 12:50:00,68.22,68.24,68.18,68.24,55400.0,43.1153,43.128,43.09,43.128,55400.0
2005-08-08 13:00:00,68.22,68.24,68.16,68.16,11300.0,43.1153,43.128,43.0774,43.0774,11300.0
2005-08-08 13:10:00,68.11,68.13,68.08,68.13,6000.0,43.0458,43.0584,43.0268,43.0584,6000.0
2005-08-08 13:20:00,68.14,68.14,68.0,68.0,38800.0,43.0648,43.0648,42.9763,42.9763,38800.0
2005-08-08 13:30:00,68.11,68.15,68.11,68.14,3800.0,43.0458,43.0711,43.0458,43.0648,3800.0
2005-08-08 13:40:00,68.14,68.17,68.13,68.17,14500.0,43.0648,43.0837,43.0584,43.0837,14500.0
2005-08-08 13:50:00,68.18,68.18,68.08,68.12,6900.0,43.09,43.09,43.0268,43.0521,6900.0
2005-08-08 14:00:00,68.12,68.12,68.05,68.05,5400.0,43.0521,43.0521,43.0079,43.0079,5400.0
2005-08-08 14:10:00,68.03,68.03,67.95,67.99,7900.0,42.9952,42.9952,42.9447,42.97,7900.0
2005-08-08 14:20:00,67.99,68.0,67.98,67.98,5900.0,42.97,42.9763,42.9636,42.9636,5900.0
2005-08-08 14:30:00,68.0,68.02,67.97,67.99,5000.0,42.9763,42.9889,42.9573,42.97,5000.0
2005-08-08 14:40:00,68.0,68.0,67.96,67.98,15800.0,42.9763,42.9763,42.951,42.9636,15800.0
2005-08-08 14:50:00,67.96,68.02,67.96,68.02,7600.0,42.951,42.9889,42.951,42.9889,7600.0
2005-08-08 15:00:00,68.0,68.0,67.97,68.0,49100.0,42.9763,42.9763,42.9573,42.9763,49100.0
2005-08-08 15:10:00,67.97,68.03,67.97,68.02,12600.0,42.9573,42.9952,42.9573,42.9889,12600.0
2005-08-08 15:20:00,67.99,68.0,67.93,68.0,10100.0,42.97,42.9763,42.932,42.9763,10100.0
2005-08-08 15:30:00,67.99,68.04,67.96,68.02,30700.0,42.97,43.0016,42.951,42.9889,30700.0
2005-08-08 15:40:00,67.99,68.02,67.9,67.96,43200.0,42.97,42.9889,42.9131,42.951,43200.0
2005-08-08 15:50:00,67.94,67.99,67.88,67.93,62500.0,42.9384,42.97,42.9004,42.932,62500.0
2005-08-08 16:00:00,67.96,67.98,67.96,67.98,16700.0,42.951,42.9636,42.951,42.9636,16700.0
2005-08-08 16:10:00,67.98,67.98,67.98,67.98,0.0,42.9636,42.9636,42.9636,42.9636,0.0
2005-08-09 09:30:00,68.3,68.33,68.23,68.23,34400.0,43.1659,43.1848,43.1216,43.1216,34400.0
2005-08-09 09:40:00,68.23,68.32,68.21,68.25,97000.0,43.1216,43.1785,43.109,43.1343,97000.0
2005-08-09 09:50:00,68.29,68.32,68.24,68.3,70700.0,43.1596,43.1785,43.128,43.1659,70700.0
2005-08-09 10:00:00,68.27,68.31,68.23,68.25,114900.0,43.1469,43.1722,43.1216,43.1343,114900.0
2005-08-09 10:10:00,68.25,68.26,68.23,68.23,12400.0,43.1343,43.1406,43.1216,43.1216,12400.0
2005-08-09 10:20:00,68.19,68.27,68.19,68.25,4700.0,43.0964,43.1469,43.0964,43.1343,4700.0
2005-08-09 10:30:00,68.29,68.33,68.27,68.27,6700.0,43.1596,43.1848,43.1469,43.1469,6700.0
2005-08-09 10:40:00,68.27,68.33,68.27,68.33,2200.0,43.1469,43.1848,43.1469,43.1848,2200.0
2005-08-09 10:50:00,68.33,68.33,68.3,68.32,2100.0,43.1848,43.1848,43.1659,43.1785,2100.0
2005-08-09 11:00:00,68.35,68.37,68.28,68.28,2800.0,43.1975,43.2101,43.1532,43.1532,2800.0
2005-08-09 11:10:00,68.31,68.34,68.3,68.3,4700.0,43.1722,43.1912,43.1659,43.1659,4700.0
2005-08-09 11:20:00,68.32,68.36,68.32,68.36,5000.0,43.1785,43.2038,43.1785,43.2038,5000.0
2005-08-09 11:30:00,68.34,68.38,68.34,68.35,1400.0,43.1912,43.2164,43.1912,43.1975,1400.0
2005-08-09 11:40:00,68.38,68.38,68.38,68.38,100.0,43.2164,43.2164,43.2164,43.2164,100.0
2005-08-09 11:50:00,68.35,68.37,68.33,68.36,2500.0,43.1975,43.2101,43.1848,43.2038,2500.0
2005-08-09 12:00:00,68.36,68.36,68.34,68.36,1700.0,43.2038,43.2038,43.1912,43.2038,1700.0
2005-08-09 12:10:00,68.34,68.36,68.33,68.36,1300.0,43.1912,43.2038,43.1848,43.2038,1300.0
2005-08-09 12:20:00,68.36,68.36,68.36,68.36,800.0,43.2038,43.2038,43.2038,43.2038,800.0
2005-08-09 12:30:00,68.33,68.35,68.33,68.33,2700.0,43.1848,43.1975,43.1848,43.1848,2700.0
2005-08-09 12:40:00,68.35,68.35,68.31,68.31,1300.0,43.1975,43.1975,43.1722,43.1722,1300.0
2005-08-09 12:50:00,68.32,68.36,68.29,68.29,3900.0,43.1785,43.2038,43.1596,43.1596,3900.0
2005-08-09 13:00:00,68.3,68.3,68.3,68.3,1700.0,43.1659,43.1659,43.1659,43.1659,1700.0
2005-08-09 13:10:00,68.28,68.31,68.25,68.27,22500.0,43.1532,43.1722,43.1343,43.1469,22500.0
2005-08-09 13:20:00,68.27,68.27,68.25,68.26,26700.0,43.1469,43.1469,43.1343,43.1406,26700.0
2005-08-09 13:30:00,68.26,68.27,68.26,68.26,26100.0,43.1406,43.1469,43.1406,43.1406,26100.0
2005-08-09 13:40:00,68.28,68.3,68.24,68.26,42400.0,43.1532,43.1659,43.128,43.1406,42400.0
2005-08-09 13:50:00,68.27,68.29,68.25,68.27,16200.0,43.1469,43.1596,43.1343,43.1469,16200.0
2005-08-09 14:00:00,68.26,68.28,68.26,68.26,500.0,43.1406,43.1532,43.1406,43.1406,500.0
2005-08-09 14:10:00,68.28,68.31,68.25,68.31,9300.0,43.1532,43.1722,43.1343,43.1722,9300.0
2005-08-09 14:20:00,68.29,68.35,68.28,68.35,13900.0,43.1596,43.1975,43.1532,43.1975,13900.0
2005-08-09 14:30:00,68.4,68.45,68.4,68.41,7700.0,43.2291,43.2607,43.2291,43.2354,7700.0
2005-08-09 14:40:00,68.43,68.45,68.35,68.38,25200.0,43.248,43.2607,43.1975,43.2164,25200.0
2005-08-09 14:50:00,68.38,68.38,68.32,68.32,11200.0,43.2164,43.2164,43.1785,43.1785,11200.0
2005-08-09 15:00:00,68.32,68.38,68.31,68.34,13500.0,43.1785,43.2164,43.1722,43.1912,13500.0
2005-08-09 15:10:00,68.3,68.31,68.22,68.24,21800.0,43.1659,43.1722,43.1153,43.128,21800.0
2005-08-09 15:20:00,68.23,68.25,68.19,68.22,2700.0,43.1216,43.1343,43.0964,43.1153,2700.0
2005-08-09 15:30:00,68.19,68.25,68.18,68.25,12200.0,43.0964,43.1343,43.09,43.1343,12200.0
2005-08-09 15:40:00,68.25,68.3,68.24,68.3,5300.0,43.1343,43.1659,43.128,43.1659,5300.0
2005-08-09 15:50:00,68.3,68.39,68.3,68.39,6100.0,43.1659,43.2228,43.1659,43.2228,6100.0
2005-08-09 16:00:00,68.31,68.4,68.31,68.4,71300.0,43.1722,43.2291,43.1722,43.2291,71300.0
2005-08-09 16:10:00,68.4,68.4,68.4,68.4,0.0,43.2291,43.2291,43.2291,43.2291,0.0
2005-08-10 09:30:00,68.74,68.87,68.73,68.87,13100.0,43.444,43.5261,43.4376,43.5261,13100.0
2005-08-10 09:40:00,68.78,68.87,68.76,68.82,9600.0,43.4692,43.5261,43.4566,43.4945,9600.0
2005-08-10 09:50:00,68.84,68.92,68.81,68.92,14900.0,43.5072,43.5577,43.4882,43.5577,14900.0
2005-08-10 10:00:00,68.94,68.95,68.88,68.95,51800.0,43.5704,43.5767,43.5324,43.5767,51800.0
2005-08-10 10:10:00,68.94,68.95,68.88,68.9,11800.0,43.5704,43.5767,43.5324,43.5451,11800.0
2005-08-10 10:20:00,68.87,68.95,68.86,68.95,19600.0,43.5261,43.5767,43.5198,43.5767,19600.0
2005-08-10 10:30:00,68.95,68.96,68.92,68.95,17900.0,43.5767,43.583,43.5577,43.5767,17900.0
2005-08-10 10:40:00,68.97,69.02,68.94,69.02,7300.0,43.5893,43.6209,43.5704,43.6209,7300.0
2005-08-10 10:50:00,69.07,69.07,69.0,69.03,27600.0,43.6525,43.6525,43.6083,43.6272,27600.0
2005-08-10 11:00:00,69.04,69.04,68.95,69.0,12200.0,43.6336,43.6336,43.5767,43.6083,12200.0
2005-08-10 11:10:00,68.96,69.01,68.95,68.96,14800.0,43.583,43.6146,43.5767,43.583,14800.0
2005-08-10 11:20:00,68.99,69.0,68.98,69.0,5400.0,43.602,43.6083,43.5956,43.6083,5400.0
2005-08-10 11:30:00,69.0,69.06,68.99,69.04,3200.0,43.6083,43.6462,43.602,43.6336,3200.0
2005-08-10 11:40:00,69.04,69.04,68.94,68.97,23500.0,43.6336,43.6336,43.5704,43.5893,23500.0
2005-08-10 11:50:00,68.98,69.0,68.97,68.97,1200.0,43.5956,43.6083,43.5893,43.5893,1200.0
2005-08-10 12:00:00,69.0,69.01,68.99,68.99,3100.0,43.6083,43.6146,43.602,43.602,3100.0
2005-08-10 12:10:00,68.95,68.98,68.95,68.98,700.0,43.5767,43.5956,43.5767,43.5956,700.0
2005-08-10 12:20:00,68.99,68.99,68.95,68.98,6800.0,43.602,43.602,43.5767,43.5956,6800.0
2005-08-10 12:30:00,68.95,68.95,68.76,68.77,5600.0,43.5767,43.5767,43.4566,43.4629,5600.0
2005-08-10 12:40:00,68.78,68.79,68.65,68.77,13200.0,43.4692,43.4756,43.3871,43.4629,13200.0
2005-08-10 12:50:00,68.8,68.83,68.8,68.83,7800.0,43.4819,43.5008,43.4819,43.5008,7800.0
2005-08-10 13:00:00,68.8,68.84,68.75,68.84,1500.0,43.4819,43.5072,43.4503,43.5072,1500.0
2005-08-10 13:10:00,68.81,68.81,68.76,68.78,1600.0,43.4882,43.4882,43.4566,43.4692,1600.0
2005-08-10 13:20:00,68.81,68.81,68.75,68.75,900.0,43.4882,43.4882,43.4503,43.4503,900.0
2005-08-10 13:30:00,68.81,68.86,68.81,68.84,5500.0,43.4882,43.5198,43.4882,43.5072,5500.0
2005-08-10 13:40:00,68.8,68.81,68.72,68.72,2400.0,43.4819,43.4882,43.4313,43.4313,2400.0
2005-08-10 13:50:00,68.75,68.75,68.62,68.7,4600.0,43.4503,43.4503,43.3681,43.4187,4600.0
2005-08-10 14:00:00,68.67,68.68,68.61,68.61,8300.0,43.3997,43.406,43.3618,43.3618,8300.0
2005-08-10 14:10:00,68.56,68.6,68.55,68.59,5900.0,43.3302,43.3555,43.3239,43.3492,5900.0
2005-08-10 14:20:00,68.6,68.6,68.43,68.5,24400.0,43.3555,43.3555,43.248,43.2923,24400.0
2005-08-10 14:30:00,68.49,68.51,68.46,68.51,4300.0,43.286,43.2986,43.267,43.2986,4300.0
2005-08-10 14:40:00,68.51,68.57,68.51,68.57,6400.0,43.2986,43.3365,43.2986,43.3365,6400.0
2005-08-10 14:50:00,68.53,68.56,68.48,68.51,2900.0,43.3112,43.3302,43.2796,43.2986,2900.0
2005-08-10 15:00:00,68.48,68.48,68.35,68.41,4900.0,43.2796,43.2796,43.1975,43.2354,4900.0
2005-08-10 15:10:00,68.41,68.41,68.23,68.23,7200.0,43.2354,43.2354,43.1216,43.1216,7200.0
2005-08-10 15:20:00,68.31,68.35,68.24,68.31,14800.0,43.1722,43.1975,43.128,43.1722,14800.0
2005-08-10 15:30:00,68.31,68.4,68.3,68.39,2800.0,43.1722,43.2291,43.1659,43.2228,2800.0
2005-08-10 15:40:00,68.4,68.4,68.36,68.39,4900.0,43.2291,43.2291,43.2038,43.2228,4900.0
2005-08-10 15:50:00,68.38,68.48,68.38,68.48,900.0,43.2164,43.2796,43.2164,43.2796,900.0
2005-08-10 16:00:00,68.43,68.55,68.43,68.55,8700.0,43.248,43.3239,43.248,43.3239,8700.0
2005-08-10 16:10:00,68.55,68.55,68.55,68.55,0.0,43.3239,43.3239,43.3239,43.3239,0.0
2005-08-11 09:30:00,68.58,68.59,68.55,68.58,13900.0,43.3428,43.3492,43.3239,43.3428,13900.0
2005-08-11 09:40:00,68.55,68.6,68.55,68.6,9600.0,43.3239,43.3555,43.3239,43.3555,9600.0
2005-08-11 09:50:00,68.64,68.67,68.64,68.67,2800.0,43.3808,43.3997,43.3808,43.3997,2800.0
2005-08-11 10:00:00,68.7,68.73,68.67,68.67,6300.0,43.4187,43.4376,43.3997,43.3997,6300.0
2005-08-11 10:10:00,68.73,68.79,68.71,68.79,9400.0,43.4376,43.4756,43.425,43.4756,9400.0
2005-08-11 10:20:00,68.74,68.94,68.74,68.92,7500.0,43.444,43.5704,43.444,43.5577,7500.0
2005-08-11 10:30:00,68.89,68.89,68.85,68.88,2500.0,43.5388,43.5388,43.5135,43.5324,2500.0
2005-08-11 10:40:00,68.84,68.84,68.81,68.83,900.0,43.5072,43.5072,43.4882,43.5008,900.0
2005-08-11 10:50:00,68.83,68.83,68.79,68.79,3500.0,43.5008,43.5008,43.4756,43.4756,3500.0
2005-08-11 11:00:00,68.86,68.88,68.76,68.76,13000.0,43.5198,43.5324,43.4566,43.4566,13000.0
2005-08-11 11:10:00,68.75,68.76,68.69,68.72,12800.0,43.4503,43.4566,43.4124,43.4313,12800.0
2005-08-11 11:20:00,68.76,68.76,68.68,68.7,42700.0,43.4566,43.4566,43.406,43.4187,42700.0
2005-08-11 11:30:00,68.7,68.73,68.65,68.66,7100.0,43.4187,43.4376,43.3871,43.3934,7100.0
2005-08-11 11:40:00,68.66,68.71,68.66,68.68,11400.0,43.3934,43.425,43.3934,43.406,11400.0
2005-08-11 11:50:00,68.72,68.72,68.65,68.65,1800.0,43.4313,43.4313,43.3871,43.3871,1800.0
2005-08-11 12:00:00,68.61,68.66,68.61,68.66,3600.0,43.3618,43.3934,43.3618,43.3934,3600.0
2005-08-11 12:10:00,68.59,68.63,68.51,68.52,30700.0,43.3492,43.3744,43.2986,43.3049,30700.0
2005-08-11 12:20:00,68.52,68.54,68.5,68.53,10200.0,43.3049,43.3176,43.2923,43.3112,10200.0
2005-08-11 12:30:00,68.53,68.54,68.53,68.54,1200.0,43.3112,43.3176,43.3112,43.3176,1200.0
2005-08-11 12:40:00,68.54,68.54,68.5,68.5,12400.0,43.3176,43.3176,43.2923,43.2923,12400.0
2005-08-11 12:50:00,68.54,68.54,68.53,68.53,1600.0,43.3176,43.3176,43.3112,43.3112,1600.0
2005-08-11 13:00:00,68.54,68.63,68.54,68.63,29700.0,43.3176,43.3744,43.3176,43.3744,29700.0
2005-08-11 13:10:00,68.61,68.61,68.55,68.58,1500.0,43.3618,43.3618,43.3239,43.3428,1500.0
2005-08-11 13:20:00,68.55,68.62,68.55,68.62,1700.0,43.3239,43.3681,43.3239,43.3681,1700.0
2005-08-11 13:30:00,68.59,68.59,68.55,68.55,1000.0,43.3492,43.3492,43.3239,43.3239,1000.0
2005-08-11 13:40:00,68.56,68.56,68.51,68.52,1800.0,43.3302,43.3302,43.2986,43.3049,1800.0
2005-08-11 13:50:00,68.52,68.55,68.52,68.55,5000.0,43.3049,43.3239,43.3049,43.3239,5000.0
2005-08-11 14:00:00,68.55,68.55,68.52,68.55,14500.0,43.3239,43.3239,43.3049,43.3239,14500.0
2005-08-11 14:10:00,68.5,68.5,68.39,68.42,4400.0,43.2923,43.2923,43.2228,43.2417,4400.0
2005-08-11 14:20:00,68.43,68.5,68.43,68.46,15500.0,43.248,43.2923,43.248,43.267,15500.0
2005-08-11 14:30:00,68.46,68.55,68.46,68.53,2200.0,43.267,43.3239,43.267,43.3112,2200.0
2005-08-11 14:40:00,68.58,68.62,68.57,68.62,4100.0,43.3428,43.3681,43.3365,43.3681,4100.0
2005-08-11 14:50:00,68.61,68.61,68.58,68.58,2300.0,43.3618,43.3618,43.3428,43.3428,2300.0
2005-08-11 15:00:00,68.53,68.6,68.53,68.6,2900.0,43.3112,43.3555,43.3112,43.3555,2900.0
2005-08-11 15:10:00,68.56,68.83,68.56,68.79,35800.0,43.3302,43.5008,43.3302,43.4756,35800.0
2005-08-11 15:20:00,68.78,68.86,68.78,68.86,10100.0,43.4692,43.5198,43.4692,43.5198,10100.0
2005-08-11 15:30:00,68.82,68.91,68.8,68.91,7100.0,43.4945,43.5514,43.4819,43.5514,7100.0
2005-08-11 15:40:00,68.92,68.92,68.86,68.89,4300.0,43.5577,43.5577,43.5198,43.5388,4300.0
2005-08-11 15:50:00,68.87,68.9,68.82,68.9,20900.0,43.5261,43.5451,43.4945,43.5451,20900.0
2005-08-11 16:00:00,68.9,68.9,68.82,68.82,1300.0,43.5451,43.5451,43.4945,43.4945,1300.0
2005-08-11 16:10:00,68.82,68.82,68.82,68.82,0.0,43.4945,43.4945,43.4945,43.4945,0.0
2005-08-12 09:30:00,68.76,68.8,68.76,68.8,9500.0,43.4566,43.4819,43.4566,43.4819,9500.0
2005-08-12 09:40:00,68.78,68.78,68.65,68.65,24400.0,43.4692,43.4692,43.3871,43.3871,24400.0
2005-08-12 09:50:00,68.65,68.71,68.64,68.7,8300.0,43.3871,43.425,43.3808,43.4187,8300.0
2005-08-12 10:00:00,68.71,68.72,68.64,68.67,8600.0,43.425,43.4313,43.3808,43.3997,8600.0
2005-08-12 10:10:00,68.7,68.74,68.69,68.71,8700.0,43.4187,43.444,43.4124,43.425,8700.0
2005-08-12 10:20:00,68.64,68.79,68.64,68.79,1800.0,43.3808,43.4756,43.3808,43.4756,1800.0
2005-08-12 10:30:00,68.73,68.76,68.66,68.75,2900.0,43.4376,43.4566,43.3934,43.4503,2900.0
2005-08-12 10:40:00,68.76,68.79,68.7,68.77,1900.0,43.4566,43.4756,43.4187,43.4629,1900.0
2005-08-12 10:50:00,68.76,68.79,68.7,68.79,10000.0,43.4566,43.4756,43.4187,43.4756,10000.0
2005-08-12 11:00:00,68.72,68.85,68.72,68.74,14300.0,43.4313,43.5135,43.4313,43.444,14300.0
2005-08-12 11:10:00,68.82,68.82,68.71,68.73,3600.0,43.4945,43.4945,43.425,43.4376,3600.0
2005-08-12 11:20:00,68.73,68.73,68.67,68.67,7300.0,43.4376,43.4376,43.3997,43.3997,7300.0
2005-08-12 11:30:00,68.65,68.68,68.61,68.62,16500.0,43.3871,43.406,43.3618,43.3681,16500.0
2005-08-12 11:40:00,68.67,68.67,68.57,68.57,11000.0,43.3997,43.3997,43.3365,43.3365,11000.0
2005-08-12 11:50:00,68.58,68.58,68.48,68.49,5500.0,43.3428,43.3428,43.2796,43.286,5500.0
2005-08-12 12:00:00,68.47,68.5,68.45,68.47,4500.0,43.2733,43.2923,43.2607,43.2733,4500.0
2005-08-12 12:10:00,68.43,68.52,68.43,68.52,1700.0,43.248,43.3049,43.248,43.3049,1700.0
2005-08-12 12:20:00,68.46,68.49,68.43,68.43,3400.0,43.267,43.286,43.248,43.248,3400.0
2005-08-12 12:30:00,68.46,68.5,68.41,68.43,4100.0,43.267,43.2923,43.2354,43.248,4100.0
2005-08-12 12:40:00,68.44,68.44,68.4,68.43,6100.0,43.2544,43.2544,43.2291,43.248,6100.0
2005-08-12 12:50:00,68.41,68.45,68.36,68.45,15600.0,43.2354,43.2607,43.2038,43.2607,15600.0
2005-08-12 13:00:00,68.41,68.43,68.4,68.42,3000.0,43.2354,43.248,43.2291,43.2417,3000.0
2005-08-12 13:10:00,68.43,68.48,68.43,68.48,1900.0,43.248,43.2796,43.248,43.2796,1900.0
2005-08-12 13:20:00,68.45,68.48,68.45,68.48,1500.0,43.2607,43.2796,43.2607,43.2796,1500.0
2005-08-12 13:30:00,68.45,68.45,68.43,68.44,1200.0,43.2607,43.2607,43.248,43.2544,1200.0
2005-08-12 13:40:00,68.45,68.45,68.45,68.45,200.0,43.2607,43.2607,43.2607,43.2607,200.0
2005-08-12 13:50:00,68.45,68.46,68.43,68.46,2400.0,43.2607,43.267,43.248,43.267,2400.0
2005-08-12 14:00:00,68.43,68.52,68.43,68.52,4300.0,43.248,43.3049,43.248,43.3049,4300.0
2005-08-12 14:10:00,68.52,68.52,68.44,68.51,35200.0,43.3049,43.3049,43.2544,43.2986,35200.0
2005-08-12 14:20:00,68.54,68.6,68.54,68.59,10300.0,43.3176,43.3555,43.3176,43.3492,10300.0
2005-08-12 14:30:00,68.59,68.61,68.56,68.59,4300.0,43.3492,43.3618,43.3302,43.3492,4300.0
2005-08-12 14:40:00,68.55,68.59,68.54,68.54,10300.0,43.3239,43.3492,43.3176,43.3176,10300.0
2005-08-12 14:50:00,68.53,68.62,68.53,68.59,11000.0,43.3112,43.3681,43.3112,43.3492,11000.0
2005-08-12 15:00:00,68.54,68.58,68.54,68.58,12400.0,43.3176,43.3428,43.3176,43.3428,12400.0
2005-08-12 15:10:00,68.58,68.61,68.58,68.58,4500.0,43.3428,43.3618,43.3428,43.3428,4500.0
2005-08-12 15:20:00,68.59,68.81,68.59,68.79,22500.0,43.3492,43.4882,43.3492,43.4756,22500.0
2005-08-12 15:30:00,68.88,68.88,68.77,68.82,10800.0,43.5324,43.5324,43.4629,43.4945,10800.0
2005-08-12 15:40:00,68.8,68.8,68.69,68.7,25600.0,43.4819,43.4819,43.4124,43.4187,25600.0
2005-08-12 15:50:00,68.67,68.74,68.56,68.56,16500.0,43.3997,43.444,43.3302,43.3302,16500.0
2005-08-12 16:00:00,68.56,68.56,68.56,68.56,0.0,43.3302,43.3302,43.3302,43.3302,0.0
2005-08-12 16:10:00,68.56,68.56,68.56,68.56,0.0,43.3302,43.3302,43.3302,43.3302,0.0
2005-08-15 09:30:00,68.77,68.77,68.65,68.7,27200.0,43.4629,43.4629,43.3871,43.4187,27200.0
2005-08-15 09:40:00,68.67,68.7,68.55,68.57,11600.0,43.3997,43.4187,43.3239,43.3365,11600.0
2005-08-15 09:50:00,68.54,68.54,68.49,68.49,6300.0,43.3176,43.3176,43.286,43.286,6300.0
2005-08-15 10:00:00,68.55,68.55,68.51,68.52,4200.0,43.3239,43.3239,43.2986,43.3049,4200.0
2005-08-15 10:10:00,68.48,68.52,68.41,68.43,11300.0,43.2796,43.3049,43.2354,43.248,11300.0
2005-08-15 10:20:00,68.43,68.47,68.43,68.47,13700.0,43.248,43.2733,43.248,43.2733,13700.0
2005-08-15 10:30:00,68.48,68.5,68.46,68.49,6900.0,43.2796,43.2923,43.267,43.286,6900.0
2005-08-15 10:40:00,68.49,68.54,68.49,68.54,11700.0,43.286,43.3176,43.286,43.3176,11700.0
2005-08-15 10:50:00,68.52,68.54,68.49,68.54,10100.0,43.3049,43.3176,43.286,43.3176,10100.0
2005-08-15 11:00:00,68.59,68.63,68.54,68.57,5200.0,43.3492,43.3744,43.3176,43.3365,5200.0
2005-08-15 11:10:00,68.53,68.57,68.51,68.51,11100.0,43.3112,43.3365,43.2986,43.2986,11100.0
2005-08-15 11:20:00,68.54,68.54,68.48,68.5,1300.0,43.3176,43.3176,43.2796,43.2923,1300.0
2005-08-15 11:30:00,68.5,68.53,68.48,68.48,6100.0,43.2923,43.3112,43.2796,43.2796,6100.0
2005-08-15 11:40:00,68.48,68.55,68.47,68.55,1600.0,43.2796,43.3239,43.2733,43.3239,1600.0
2005-08-15 11:50:00,68.55,68.59,68.54,68.59,1200.0,43.3239,43.3492,43.3176,43.3492,1200.0
2005-08-15 12:00:00,68.57,68.59,68.57,68.59,6100.0,43.3365,43.3492,43.3365,43.3492,6100.0
2005-08-15 12:10:00,68.6,68.68,68.6,68.63,7800.0,43.3555,43.406,43.3555,43.3744,7800.0
2005-08-15 12:20:00,68.64,68.71,68.62,68.71,12800.0,43.3808,43.425,43.3681,43.425,12800.0
2005-08-15 12:30:00,68.73,68.75,68.71,68.75,5500.0,43.4376,43.4503,43.425,43.4503,5500.0
2005-08-15 12:40:00,68.74,68.74,68.67,68.7,5800.0,43.444,43.444,43.3997,43.4187,5800.0
2005-08-15 12:50:00,68.67,68.69,68.66,68.69,3700.0,43.3997,43.4124,43.3934,43.4124,3700.0
2005-08-15 13:00:00,68.69,68.71,68.67,68.7,3300.0,43.4124,43.425,43.3997,43.4187,3300.0
2005-08-15 13:10:00,68.7,68.74,68.67,68.71,3200.0,43.4187,43.444,43.3997,43.425,3200.0
2005-08-15 13:20:00,68.71,68.86,68.71,68.85,23600.0,43.425,43.5198,43.425,43.5135,23600.0
2005-08-15 13:30:00,68.84,68.88,68.84,68.85,800.0,43.5072,43.5324,43.5072,43.5135,800.0
2005-08-15 13:40:00,68.9,68.93,68.84,68.92,3300.0,43.5451,43.564,43.5072,43.5577,3300.0
2005-08-15 13:50:00,68.94,68.94,68.87,68.89,5600.0,43.5704,43.5704,43.5261,43.5388,5600.0
2005-08-15 14:00:00,68.9,68.9,68.87,68.87,200.0,43.5451,43.5451,43.5261,43.5261,200.0
2005-08-15 14:10:00,68.81,68.81,68.77,68.77,10200.0,43.4882,43.4882,43.4629,43.4629,10200.0
2005-08-15 14:20:00,68.8,68.86,68.79,68.86,6700.0,43.4819,43.5198,43.4756,43.5198,6700.0
2005-08-15 14:30:00,68.83,68.86,68.79,68.86,2700.0,43.5008,43.5198,43.4756,43.5198,2700.0
2005-08-15 14:40:00,68.83,68.83,68.8,68.8,1000.0,43.5008,43.5008,43.4819,43.4819,1000.0
2005-08-15 14:50:00,68.81,68.91,68.81,68.91,5200.0,43.4882,43.5514,43.4882,43.5514,5200.0
2005-08-15 15:00:00,68.88,68.88,68.76,68.76,17800.0,43.5324,43.5324,43.4566,43.4566,17800.0
2005-08-15 15:10:00,68.77,68.84,68.77,68.84,2300.0,43.4629,43.5072,43.4629,43.5072,2300.0
2005-08-15 15:20:00,68.81,68.83,68.81,68.83,2200.0,43.4882,43.5008,43.4882,43.5008,2200.0
2005-08-15 15:30:00,68.81,68.81,68.74,68.77,7200.0,43.4882,43.4882,43.444,43.4629,7200.0
2005-08-15 15:40:00,68.77,68.83,68.77,68.8,30900.0,43.4629,43.5008,43.4629,43.4819,30900.0
2005-08-15 15:50:00,68.78,68.83,68.78,68.81,10700.0,43.4692,43.5008,43.4692,43.4882,10700.0
2005-08-15 16:00:00,68.81,68.81,68.81,68.81,0.0,43.4882,43.4882,43.4882,43.4882,0.0
2005-08-15 16:10:00,68.81,68.81,68.81,68.81,0.0,43.4882,43.4882,43.4882,43.4882,0.0
2005-08-16 09:30:00,68.75,68.79,68.66,68.66,20800.0,43.4503,43.4756,43.3934,43.3934,20800.0
2005-08-16 09:40:00,68.7,68.72,68.69,68.7,9100.0,43.4187,43.4313,43.4124,43.4187,9100.0
2005-08-16 09:50:00,68.68,68.68,68.58,68.63,13500.0,43.406,43.406,43.3428,43.3744,13500.0
2005-08-16 10:00:00,68.61,68.75,68.61,68.75,9500.0,43.3618,43.4503,43.3618,43.4503,9500.0
2005-08-16 10:10:00,68.76,68.76,68.69,68.71,5100.0,43.4566,43.4566,43.4124,43.425,5100.0
2005-08-16 10:20:00,68.74,68.74,68.68,68.71,6900.0,43.444,43.444,43.406,43.425,6900.0
2005-08-16 10:30:00,68.7,68.72,68.66,68.67,3500.0,43.4187,43.4313,43.3934,43.3997,3500.0
2005-08-16 10:40:00,68.62,68.62,68.48,68.5,12100.0,43.3681,43.3681,43.2796,43.2923,12100.0
2005-08-16 10:50:00,68.46,68.48,68.43,68.45,6400.0,43.267,43.2796,43.248,43.2607,6400.0
2005-08-16 11:00:00,68.45,68.46,68.45,68.46,3200.0,43.2607,43.267,43.2607,43.267,3200.0
2005-08-16 11:10:00,68.5,68.5,68.44,68.48,1700.0,43.2923,43.2923,43.2544,43.2796,1700.0
2005-08-16 11:20:00,68.49,68.51,68.48,68.48,7900.0,43.286,43.2986,43.2796,43.2796,7900.0
2005-08-16 11:30:00,68.49,68.52,68.47,68.52,15300.0,43.286,43.3049,43.2733,43.3049,15300.0
2005-08-16 11:40:00,68.54,68.55,68.51,68.51,900.0,43.3176,43.3239,43.2986,43.2986,900.0
2005-08-16 11:50:00,68.44,68.44,68.4,68.42,600.0,43.2544,43.2544,43.2291,43.2417,600.0
2005-08-16 12:00:00,68.38,68.4,68.31,68.36,17100.0,43.2164,43.2291,43.1722,43.2038,17100.0
2005-08-16 12:10:00,68.39,68.4,68.36,68.37,2000.0,43.2228,43.2291,43.2038,43.2101,2000.0
2005-08-16 12:20:00,68.37,68.39,68.34,68.36,4300.0,43.2101,43.2228,43.1912,43.2038,4300.0
2005-08-16 12:30:00,68.4,68.42,68.39,68.4,4500.0,43.2291,43.2417,43.2228,43.2291,4500.0
2005-08-16 12:40:00,68.39,68.39,68.38,68.38,2600.0,43.2228,43.2228,43.2164,43.2164,2600.0
2005-08-16 12:50:00,68.37,68.38,68.36,68.36,7200.0,43.2101,43.2164,43.2038,43.2038,7200.0
2005-08-16 13:00:00,68.38,68.41,68.37,68.41,2500.0,43.2164,43.2354,43.2101,43.2354,2500.0
2005-08-16 13:10:00,68.41,68.46,68.41,68.43,19500.0,43.2354,43.267,43.2354,43.248,19500.0
2005-08-16 13:20:00,68.45,68.46,68.41,68.42,2300.0,43.2607,43.267,43.2354,43.2417,2300.0
2005-08-16 13:30:00,68.4,68.4,68.4,68.4,700.0,43.2291,43.2291,43.2291,43.2291,700.0
2005-08-16 13:40:00,68.4,68.4,68.37,68.39,1600.0,43.2291,43.2291,43.2101,43.2228,1600.0
2005-08-16 13:50:00,68.4,68.4,68.33,68.33,7300.0,43.2291,43.2291,43.1848,43.1848,7300.0
2005-08-16 14:00:00,68.36,68.39,68.34,68.34,3900.0,43.2038,43.2228,43.1912,43.1912,3900.0
2005-08-16 14:10:00,68.31,68.34,68.28,68.3,4200.0,43.1722,43.1912,43.1532,43.1659,4200.0
2005-08-16 14:20:00,68.28,68.31,68.28,68.29,2700.0,43.1532,43.1722,43.1532,43.1596,2700.0
2005-08-16 14:30:00,68.29,68.35,68.29,68.35,2900.0,43.1596,43.1975,43.1596,43.1975,2900.0
2005-08-16 14:40:00,68.38,68.39,68.35,68.37,2300.0,43.2164,43.2228,43.1975,43.2101,2300.0
2005-08-16 14:50:00,68.34,68.41,68.34,68.37,10600.0,43.1912,43.2354,43.1912,43.2101,10600.0
2005-08-16 15:00:00,68.41,68.46,68.4,68.4,7200.0,43.2354,43.267,43.2291,43.2291,7200.0
2005-08-16 15:10:00,68.44,68.44,68.36,68.36,8000.0,43.2544,43.2544,43.2038,43.2038,8000.0
2005-08-16 15:20:00,68.32,68.32,68.19,68.2,7200.0,43.1785,43.1785,43.0964,43.1027,7200.0
2005-08-16 15:30:00,68.2,68.21,68.08,68.1,6200.0,43.1027,43.109,43.0268,43.0395,6200.0
2005-08-16 15:40:00,68.1,68.25,68.1,68.22,26800.0,43.0395,43.1343,43.0395,43.1153,26800.0
2005-08-16 15:50:00,68.14,68.2,68.1,68.12,27800.0,43.0648,43.1027,43.0395,43.0521,27800.0
2005-08-16 16:00:00,68.0,68.12,68.0,68.08,96200.0,42.9763,43.0521,42.9763,43.0268,96200.0
2005-08-16 16:10:00,68.08,68.08,68.08,68.08,0.0,43.0268,43.0268,43.0268,43.0268,0.0
2005-08-17 09:30:00,68.26,68.26,68.11,68.11,20500.0,43.1406,43.1406,43.0458,43.0458,20500.0
2005-08-17 09:40:00,68.12,68.14,68.0,68.14,5500.0,43.0521,43.0648,42.9763,43.0648,5500.0
2005-08-17 09:50:00,68.17,68.18,68.05,68.06,6100.0,43.0837,43.09,43.0079,43.0142,6100.0
2005-08-17 10:00:00,68.07,68.08,68.03,68.08,14200.0,43.0205,43.0268,42.9952,43.0268,14200.0
2005-08-17 10:10:00,68.08,68.16,68.01,68.11,22900.0,43.0268,43.0774,42.9826,43.0458,22900.0
2005-08-17 10:20:00,68.13,68.16,68.1,68.1,9300.0,43.0584,43.0774,43.0395,43.0395,9300.0
2005-08-17 10:30:00,68.1,68.18,67.99,68.17,12900.0,43.0395,43.09,42.97,43.0837,12900.0
2005-08-17 10:40:00,68.14,68.26,68.14,68.25,21000.0,43.0648,43.1406,43.0648,43.1343,21000.0
2005-08-17 10:50:00,68.2,68.25,68.18,68.23,16700.0,43.1027,43.1343,43.09,43.1216,16700.0
2005-08-17 11:00:00,68.27,68.27,68.14,68.14,7500.0,43.1469,43.1469,43.0648,43.0648,7500.0
2005-08-17 11:10:00,68.13,68.29,68.13,68.25,5400.0,43.0584,43.1596,43.0584,43.1343,5400.0
2005-08-17 11:20:00,68.26,68.3,68.23,68.23,11400.0,43.1406,43.1659,43.1216,43.1216,11400.0
2005-08-17 11:30:00,68.19,68.24,68.17,68.22,22300.0,43.0964,43.128,43.0837,43.1153,22300.0
2005-08-17 11:40:00,68.2,68.2,68.16,68.19,10500.0,43.1027,43.1027,43.0774,43.0964,10500.0
2005-08-17 11:50:00,68.2,68.21,68.14,68.21,9800.0,43.1027,43.109,43.0648,43.109,9800.0
2005-08-17 12:00:00,68.22,68.22,68.17,68.18,6000.0,43.1153,43.1153,43.0837,43.09,6000.0
2005-08-17 12:10:00,68.19,68.26,68.16,68.26,10100.0,43.0964,43.1406,43.0774,43.1406,10100.0
2005-08-17 12:20:00,68.27,68.33,68.27,68.29,14700.0,43.1469,43.1848,43.1469,43.1596,14700.0
2005-08-17 12:30:00,68.26,68.32,68.25,68.26,5700.0,43.1406,43.1785,43.1343,43.1406,5700.0
2005-08-17 12:40:00,68.28,68.29,68.23,68.23,5500.0,43.1532,43.1596,43.1216,43.1216,5500.0
2005-08-17 12:50:00,68.3,68.3,68.23,68.23,2000.0,43.1659,43.1659,43.1216,43.1216,2000.0
2005-08-17 13:00:00,68.26,68.29,68.24,68.24,4400.0,43.1406,43.1596,43.128,43.128,4400.0
2005-08-17 13:10:00,68.26,68.31,68.26,68.28,49600.0,43.1406,43.1722,43.1406,43.1532,49600.0
2005-08-17 13:20:00,68.34,68.35,68.31,68.33,4100.0,43.1912,43.1975,43.1722,43.1848,4100.0
2005-08-17 13:30:00,68.31,68.31,68.23,68.27,110900.0,43.1722,43.1722,43.1216,43.1469,110900.0
2005-08-17 13:40:00,68.26,68.27,68.22,68.25,20900.0,43.1406,43.1469,43.1153,43.1343,20900.0
2005-08-17 13:50:00,68.22,68.24,68.22,68.24,4600.0,43.1153,43.128,43.1153,43.128,4600.0
2005-08-17 14:00:00,68.24,68.24,68.13,68.15,9200.0,43.128,43.128,43.0584,43.0711,9200.0
2005-08-17 14:10:00,68.09,68.2,68.09,68.2,8500.0,43.0332,43.1027,43.0332,43.1027,8500.0
2005-08-17 14:20:00,68.21,68.21,68.09,68.16,21200.0,43.109,43.109,43.0332,43.0774,21200.0
2005-08-17 14:30:00,68.16,68.19,68.1,68.11,8600.0,43.0774,43.0964,43.0395,43.0458,8600.0
2005-08-17 14:40:00,68.12,68.13,67.96,68.06,43600.0,43.0521,43.0584,42.951,43.0142,43600.0
2005-08-17 14:50:00,68.01,68.1,68.01,68.04,71400.0,42.9826,43.0395,42.9826,43.0016,71400.0
2005-08-17 15:00:00,68.08,68.21,68.06,68.15,20000.0,43.0268,43.109,43.0142,43.0711,20000.0
2005-08-17 15:10:00,68.21,68.25,68.17,68.19,34500.0,43.109,43.1343,43.0837,43.0964,34500.0
2005-08-17 15:20:00,68.18,68.2,68.1,68.13,27800.0,43.09,43.1027,43.0395,43.0584,27800.0
2005-08-17 15:30:00,68.09,68.16,68.08,68.16,12600.0,43.0332,43.0774,43.0268,43.0774,12600.0
2005-08-17 15:40:00,68.16,68.18,68.09,68.16,20400.0,43.0774,43.09,43.0332,43.0774,20400.0
2005-08-17 15:50:00,68.16,68.16,68.04,68.08,24200.0,43.0774,43.0774,43.0016,43.0268,24200.0
2005-08-17 16:00:00,68.08,68.09,68.08,68.09,5400.0,43.0268,43.0332,43.0268,43.0332,5400.0
2005-08-17 16:10:00,68.02,68.02,68.02,68.02,5600.0,42.9889,42.9889,42.9889,42.9889,5600.0
2005-08-18 09:30:00,67.92,67.92,67.8,67.8,23800.0,42.9257,42.9257,42.8499,42.8499,23800.0
2005-08-18 09:40:00,67.8,67.84,67.75,67.8,6900.0,42.8499,42.8752,42.8183,42.8499,6900.0
2005-08-18 09:50:00,67.79,67.85,67.79,67.82,5000.0,42.8436,42.8815,42.8436,42.8625,5000.0
2005-08-18 10:00:00,67.82,67.9,67.77,67.87,7700.0,42.8625,42.9131,42.8309,42.8941,7700.0
2005-08-18 10:10:00,67.83,67.84,67.83,67.84,200.0,42.8688,42.8752,42.8688,42.8752,200.0
2005-08-18 10:20:00,67.86,67.92,67.84,67.89,58900.0,42.8878,42.9257,42.8752,42.9068,58900.0
2005-08-18 10:30:00,67.88,67.96,67.88,67.95,2000.0,42.9004,42.951,42.9004,42.9447,2000.0
2005-08-18 10:40:00,67.92,67.95,67.89,67.89,3200.0,42.9257,42.9447,42.9068,42.9068,3200.0
2005-08-18 10:50:00,67.88,67.88,67.82,67.84,2600.0,42.9004,42.9004,42.8625,42.8752,2600.0
2005-08-18 11:00:00,67.82,67.82,67.8,67.82,1100.0,42.8625,42.8625,42.8499,42.8625,1100.0
2005-08-18 11:10:00,67.85,67.92,67.82,67.92,2700.0,42.8815,42.9257,42.8625,42.9257,2700.0
2005-08-18 11:20:00,67.92,67.92,67.86,67.86,2100.0,42.9257,42.9257,42.8878,42.8878,2100.0
2005-08-18 11:30:00,67.87,67.89,67.82,67.82,5700.0,42.8941,42.9068,42.8625,42.8625,5700.0
2005-08-18 11:40:00,67.85,67.86,67.83,67.86,3200.0,42.8815,42.8878,42.8688,42.8878,3200.0
2005-08-18 11:50:00,67.86,67.88,67.81,67.84,2000.0,42.8878,42.9004,42.8562,42.8752,2000.0
2005-08-18 12:00:00,67.84,67.89,67.81,67.85,6900.0,42.8752,42.9068,42.8562,42.8815,6900.0
2005-08-18 12:10:00,67.88,67.9,67.86,67.9,900.0,42.9004,42.9131,42.8878,42.9131,900.0
2005-08-18 12:20:00,67.89,67.93,67.85,67.91,7000.0,42.9068,42.932,42.8815,42.9194,7000.0
2005-08-18 12:30:00,67.91,67.98,67.91,67.94,5500.0,42.9194,42.9636,42.9194,42.9384,5500.0
2005-08-18 12:40:00,67.94,67.94,67.9,67.9,6000.0,42.9384,42.9384,42.9131,42.9131,6000.0
2005-08-18 12:50:00,67.91,67.93,67.91,67.92,7700.0,42.9194,42.932,42.9194,42.9257,7700.0
2005-08-18 13:00:00,67.91,67.95,67.91,67.94,5800.0,42.9194,42.9447,42.9194,42.9384,5800.0
2005-08-18 13:10:00,67.92,67.95,67.92,67.95,6400.0,42.9257,42.9447,42.9257,42.9447,6400.0
2005-08-18 13:20:00,67.95,68.06,67.95,68.04,4200.0,42.9447,43.0142,42.9447,43.0016,4200.0
2005-08-18 13:30:00,68.09,68.12,68.05,68.05,18400.0,43.0332,43.0521,43.0079,43.0079,18400.0
2005-08-18 13:40:00,68.07,68.07,68.02,68.03,21300.0,43.0205,43.0205,42.9889,42.9952,21300.0
2005-08-18 13:50:00,68.02,68.02,68.0,68.0,7600.0,42.9889,42.9889,42.9763,42.9763,7600.0
2005-08-18 14:00:00,67.96,67.98,67.93,67.98,7400.0,42.951,42.9636,42.932,42.9636,7400.0
2005-08-18 14:10:00,67.98,67.98,67.95,67.95,3000.0,42.9636,42.9636,42.9447,42.9447,3000.0
2005-08-18 14:20:00,67.92,67.93,67.85,67.85,9700.0,42.9257,42.932,42.8815,42.8815,9700.0
2005-08-18 14:30:00,67.83,67.97,67.8,67.96,25800.0,42.8688,42.9573,42.8499,42.951,25800.0
2005-08-18 14:40:00,67.96,67.99,67.89,67.92,13100.0,42.951,42.97,42.9068,42.9257,13100.0
2005-08-18 14:50:00,67.92,67.96,67.91,67.96,18500.0,42.9257,42.951,42.9194,42.951,18500.0
2005-08-18 15:00:00,67.93,67.97,67.92,67.92,13900.0,42.932,42.9573,42.9257,42.9257,13900.0
2005-08-18 15:10:00,67.96,68.04,67.92,67.92,18000.0,42.951,43.0016,42.9257,42.9257,18000.0
2005-08-18 15:20:00,67.94,67.94,67.87,67.92,12600.0,42.9384,42.9384,42.8941,42.9257,12600.0
2005-08-18 15:30:00,67.92,67.98,67.92,67.98,44600.0,42.9257,42.9636,42.9257,42.9636,44600.0
2005-08-18 15:40:00,67.98,68.08,67.97,68.05,33400.0,42.9636,43.0268,42.9573,43.0079,33400.0
2005-08-18 15:50:00,68.04,68.04,67.92,67.92,3200.0,43.0016,43.0016,42.9257,42.9257,3200.0
2005-08-18 16:00:00,67.94,67.94,67.85,67.9,10100.0,42.9384,42.9384,42.8815,42.9131,10100.0
2005-08-18 16:10:00,67.9,67.9,67.87,67.87,400.0,42.9131,42.9131,42.8941,42.8941,400.0
2005-08-19 09:30:00,68.25,68.25,68.15,68.15,15700.0,43.1343,43.1343,43.0711,43.0711,15700.0
2005-08-19 09:40:00,68.12,68.19,68.12,68.17,23200.0,43.0521,43.0964,43.0521,43.0837,23200.0
2005-08-19 09:50:00,68.14,68.17,68.12,68.13,46500.0,43.0648,43.0837,43.0521,43.0584,46500.0
2005-08-19 10:00:00,68.19,68.27,68.19,68.24,9500.0,43.0964,43.1469,43.0964,43.128,9500.0
2005-08-19 10:10:00,68.25,68.27,68.16,68.17,17100.0,43.1343,43.1469,43.0774,43.0837,17100.0
2005-08-19 10:20:00,68.17,68.3,68.15,68.29,11700.0,43.0837,43.1659,43.0711,43.1596,11700.0
2005-08-19 10:30:00,68.28,68.29,68.24,68.27,64100.0,43.1532,43.1596,43.128,43.1469,64100.0
2005-08-19 10:40:00,68.25,68.25,68.2,68.24,3200.0,43.1343,43.1343,43.1027,43.128,3200.0
2005-08-19 10:50:00,68.24,68.25,68.19,68.23,5100.0,43.128,43.1343,43.0964,43.1216,5100.0
2005-08-19 11:00:00,68.2,68.27,68.17,68.17,5600.0,43.1027,43.1469,43.0837,43.0837,5600.0
2005-08-19 11:10:00,68.18,68.24,68.17,68.23,6800.0,43.09,43.128,43.0837,43.1216,6800.0
2005-08-19 11:20:00,68.22,68.25,68.2,68.25,2500.0,43.1153,43.1343,43.1027,43.1343,2500.0
2005-08-19 11:30:00,68.22,68.25,68.2,68.23,12100.0,43.1153,43.1343,43.1027,43.1216,12100.0
2005-08-19 11:40:00,68.24,68.29,68.24,68.24,3100.0,43.128,43.1596,43.128,43.128,3100.0
2005-08-19 11:50:00,68.25,68.27,68.2,68.2,5200.0,43.1343,43.1469,43.1027,43.1027,5200.0
2005-08-19 12:00:00,68.18,68.21,68.17,68.2,4600.0,43.09,43.109,43.0837,43.1027,4600.0
2005-08-19 12:10:00,68.22,68.22,68.19,68.19,5000.0,43.1153,43.1153,43.0964,43.0964,5000.0
2005-08-19 12:20:00,68.22,68.25,68.19,68.22,55300.0,43.1153,43.1343,43.0964,43.1153,55300.0
2005-08-19 12:30:00,68.17,68.22,68.16,68.22,19700.0,43.0837,43.1153,43.0774,43.1153,19700.0
2005-08-19 12:40:00,68.19,68.23,68.18,68.23,1200.0,43.0964,43.1216,43.09,43.1216,1200.0
2005-08-19 12:50:00,68.2,68.22,68.18,68.2,1900.0,43.1027,43.1153,43.09,43.1027,1900.0
2005-08-19 13:00:00,68.21,68.21,68.2,68.2,12900.0,43.109,43.109,43.1027,43.1027,12900.0
2005-08-19 13:10:00,68.16,68.16,68.1,68.1,2000.0,43.0774,43.0774,43.0395,43.0395,2000.0
2005-08-19 13:20:00,68.13,68.18,68.13,68.13,7300.0,43.0584,43.09,43.0584,43.0584,7300.0
2005-08-19 13:30:00,68.16,68.18,68.13,68.14,10600.0,43.0774,43.09,43.0584,43.0648,10600.0
2005-08-19 13:40:00,68.13,68.18,68.12,68.18,3200.0,43.0584,43.09,43.0521,43.09,3200.0
2005-08-19 13:50:00,68.17,68.19,68.15,68.18,1600.0,43.0837,43.0964,43.0711,43.09,1600.0
2005-08-19 14:00:00,68.19,68.2,68.17,68.17,2000.0,43.0964,43.1027,43.0837,43.0837,2000.0
2005-08-19 14:10:00,68.18,68.18,68.15,68.16,3100.0,43.09,43.09,43.0711,43.0774,3100.0
2005-08-19 14:20:00,68.17,68.18,68.16,68.16,3200.0,43.0837,43.09,43.0774,43.0774,3200.0
2005-08-19 14:30:00,68.17,68.18,68.13,68.16,4800.0,43.0837,43.09,43.0584,43.0774,4800.0
2005-08-19 14:40:00,68.16,68.16,68.05,68.06,50800.0,43.0774,43.0774,43.0079,43.0142,50800.0
2005-08-19 14:50:00,68.11,68.13,68.07,68.08,40500.0,43.0458,43.0584,43.0205,43.0268,40500.0
2005-08-19 15:00:00,68.12,68.16,68.11,68.16,1600.0,43.0521,43.0774,43.0458,43.0774,1600.0
2005-08-19 15:10:00,68.17,68.17,68.14,68.14,5200.0,43.0837,43.0837,43.0648,43.0648,5200.0
2005-08-19 15:20:00,68.16,68.18,68.12,68.17,800.0,43.0774,43.09,43.0521,43.0837,800.0
2005-08-19 15:30:00,68.16,68.16,68.11,68.11,5600.0,43.0774,43.0774,43.0458,43.0458,5600.0
2005-08-19 15:40:00,68.11,68.14,68.1,68.1,2800.0,43.0458,43.0648,43.0395,43.0395,2800.0
2005-08-19 15:50:00,68.09,68.11,68.09,68.09,2600.0,43.0332,43.0458,43.0332,43.0332,2600.0
2005-08-19 16:00:00,68.05,68.05,68.05,68.05,1000.0,43.0079,43.0079,43.0079,43.0079,1000.0
2005-08-19 16:10:00,68.06,68.06,68.06,68.06,200.0,43.0142,43.0142,43.0142,43.0142,200.0
2005-08-22 09:30:00,68.35,68.39,68.35,68.35,16100.0,43.1975,43.2228,43.1975,43.1975,16100.0
2005-08-22 09:40:00,68.4,68.47,68.4,68.44,2200.0,43.2291,43.2733,43.2291,43.2544,2200.0
2005-08-22 09:50:00,68.44,68.46,68.39,68.46,20900.0,43.2544,43.267,43.2228,43.267,20900.0
2005-08-22 10:00:00,68.49,68.54,68.49,68.53,5400.0,43.286,43.3176,43.286,43.3112,5400.0
2005-08-22 10:10:00,68.55,68.55,68.49,68.53,13400.0,43.3239,43.3239,43.286,43.3112,13400.0
2005-08-22 10:20:00,68.49,68.49,68.44,68.45,9500.0,43.286,43.286,43.2544,43.2607,9500.0
2005-08-22 10:30:00,68.48,68.5,68.42,68.5,3300.0,43.2796,43.2923,43.2417,43.2923,3300.0
2005-08-22 10:40:00,68.51,68.51,68.44,68.44,4200.0,43.2986,43.2986,43.2544,43.2544,4200.0
2005-08-22 10:50:00,68.48,68.49,68.45,68.49,10000.0,43.2796,43.286,43.2607,43.286,10000.0
2005-08-22 11:00:00,68.45,68.45,68.4,68.4,4200.0,43.2607,43.2607,43.2291,43.2291,4200.0
2005-08-22 11:10:00,68.42,68.48,68.4,68.42,9800.0,43.2417,43.2796,43.2291,43.2417,9800.0
2005-08-22 11:20:00,68.48,68.49,68.42,68.42,2000.0,43.2796,43.286,43.2417,43.2417,2000.0
2005-08-22 11:30:00,68.46,68.5,68.42,68.44,1100.0,43.267,43.2923,43.2417,43.2544,1100.0
2005-08-22 11:40:00,68.5,68.5,68.43,68.5,900.0,43.2923,43.2923,43.248,43.2923,900.0
2005-08-22 11:50:00,68.44,68.47,68.36,68.37,1500.0,43.2544,43.2733,43.2038,43.2101,1500.0
2005-08-22 12:00:00,68.35,68.35,68.21,68.25,20800.0,43.1975,43.1975,43.109,43.1343,20800.0
2005-08-22 12:10:00,68.25,68.25,68.2,68.23,10400.0,43.1343,43.1343,43.1027,43.1216,10400.0
2005-08-22 12:20:00,68.25,68.25,68.17,68.17,20300.0,43.1343,43.1343,43.0837,43.0837,20300.0
2005-08-22 12:30:00,68.13,68.15,68.02,68.08,7600.0,43.0584,43.0711,42.9889,43.0268,7600.0
2005-08-22 12:40:00,68.06,68.11,68.05,68.1,7600.0,43.0142,43.0458,43.0079,43.0395,7600.0
2005-08-22 12:50:00,68.08,68.11,68.08,68.08,2900.0,43.0268,43.0458,43.0268,43.0268,2900.0
2005-08-22 13:00:00,68.08,68.11,68.05,68.05,16100.0,43.0268,43.0458,43.0079,43.0079,16100.0
2005-08-22 13:10:00,68.03,68.03,67.94,67.95,11100.0,42.9952,42.9952,42.9384,42.9447,11100.0
2005-08-22 13:20:00,67.96,68.08,67.96,68.08,1800.0,42.951,43.0268,42.951,43.0268,1800.0
2005-08-22 13:30:00,68.1,68.14,68.09,68.11,14400.0,43.0395,43.0648,43.0332,43.0458,14400.0
2005-08-22 13:40:00,68.11,68.18,68.11,68.18,6100.0,43.0458,43.09,43.0458,43.09,6100.0
2005-08-22 13:50:00,68.15,68.19,68.15,68.17,6600.0,43.0711,43.0964,43.0711,43.0837,6600.0
2005-08-22 14:00:00,68.15,68.15,68.07,68.11,7900.0,43.0711,43.0711,43.0205,43.0458,7900.0
2005-08-22 14:10:00,68.08,68.11,68.06,68.11,3400.0,43.0268,43.0458,43.0142,43.0458,3400.0
2005-08-22 14:20:00,68.14,68.16,68.09,68.1,10300.0,43.0648,43.0774,43.0332,43.0395,10300.0
2005-08-22 14:30:00,68.08,68.13,68.01,68.07,7500.0,43.0268,43.0584,42.9826,43.0205,7500.0
2005-08-22 14:40:00,68.05,68.13,68.05,68.11,7400.0,43.0079,43.0584,43.0079,43.0458,7400.0
2005-08-22 14:50:00,68.11,68.12,68.07,68.09,10700.0,43.0458,43.0521,43.0205,43.0332,10700.0
2005-08-22 15:00:00,68.08,68.1,68.07,68.1,1400.0,43.0268,43.0395,43.0205,43.0395,1400.0
2005-08-22 15:10:00,68.09,68.13,68.08,68.08,4900.0,43.0332,43.0584,43.0268,43.0268,4900.0
2005-08-22 15:20:00,68.09,68.12,68.01,68.09,3300.0,43.0332,43.0521,42.9826,43.0332,3300.0
2005-08-22 15:30:00,68.12,68.2,68.12,68.13,9700.0,43.0521,43.1027,43.0521,43.0584,9700.0
2005-08-22 15:40:00,68.14,68.2,68.11,68.2,6800.0,43.0648,43.1027,43.0458,43.1027,6800.0
2005-08-22 15:50:00,68.14,68.25,68.14,68.25,4800.0,43.0648,43.1343,43.0648,43.1343,4800.0
2005-08-22 16:00:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-08-22 16:10:00,68.25,68.25,68.25,68.25,0.0,43.1343,43.1343,43.1343,43.1343,0.0
2005-08-23 09:30:00,68.29,68.33,68.24,68.24,70400.0,43.1596,43.1848,43.128,43.128,70400.0
2005-08-23 09:40:00,68.24,68.25,68.15,68.19,23000.0,43.128,43.1343,43.0711,43.0964,23000.0
2005-08-23 09:50:00,68.19,68.19,68.11,68.11,14100.0,43.0964,43.0964,43.0458,43.0458,14100.0
2005-08-23 10:00:00,68.08,68.15,68.05,68.1,28100.0,43.0268,43.0711,43.0079,43.0395,28100.0
2005-08-23 10:10:00,68.11,68.11,68.04,68.07,5400.0,43.0458,43.0458,43.0016,43.0205,5400.0
2005-08-23 10:20:00,68.08,68.15,68.08,68.13,7200.0,43.0268,43.0711,43.0268,43.0584,7200.0
2005-08-23 10:30:00,68.12,68.15,68.07,68.07,5700.0,43.0521,43.0711,43.0205,43.0205,5700.0
2005-08-23 10:40:00,68.06,68.11,68.02,68.11,4500.0,43.0142,43.0458,42.9889,43.0458,4500.0
2005-08-23 10:50:00,68.05,68.08,68.05,68.08,8400.0,43.0079,43.0268,43.0079,43.0268,8400.0
2005-08-23 11:00:00,68.06,68.06,67.93,67.97,6700.0,43.0142,43.0142,42.932,42.9573,6700.0
2005-08-23 11:10:00,67.98,68.01,67.96,68.01,5800.0,42.9636,42.9826,42.951,42.9826,5800.0
2005-08-23 11:20:00,68.0,68.02,67.98,68.0,5000.0,42.9763,42.9889,42.9636,42.9763,5000.0
2005-08-23 11:30:00,68.01,68.01,67.93,67.93,5000.0,42.9826,42.9826,42.932,42.932,5000.0
2005-08-23 11:40:00,67.96,67.97,67.85,67.87,10700.0,42.951,42.9573,42.8815,42.8941,10700.0
2005-08-23 11:50:00,67.87,67.91,67.85,67.9,18500.0,42.8941,42.9194,42.8815,42.9131,18500.0
2005-08-23 12:00:00,67.87,67.87,67.8,67.85,6300.0,42.8941,42.8941,42.8499,42.8815,6300.0
2005-08-23 12:10:00,67.86,67.86,67.82,67.84,11400.0,42.8878,42.8878,42.8625,42.8752,11400.0
2005-08-23 12:20:00,67.87,67.89,67.87,67.87,6500.0,42.8941,42.9068,42.8941,42.8941,6500.0
2005-08-23 12:30:00,67.87,67.87,67.84,67.85,9300.0,42.8941,42.8941,42.8752,42.8815,9300.0
2005-08-23 12:40:00,67.86,67.93,67.86,67.93,69600.0,42.8878,42.932,42.8878,42.932,69600.0
2005-08-23 12:50:00,67.94,67.94,67.9,67.91,4000.0,42.9384,42.9384,42.9131,42.9194,4000.0
2005-08-23 13:00:00,67.91,67.97,67.91,67.96,3800.0,42.9194,42.9573,42.9194,42.951,3800.0
2005-08-23 13:10:00,67.97,67.97,67.89,67.9,4600.0,42.9573,42.9573,42.9068,42.9131,4600.0
2005-08-23 13:20:00,67.89,67.9,67.86,67.89,5000.0,42.9068,42.9131,42.8878,42.9068,5000.0
2005-08-23 13:30:00,67.9,67.92,67.9,67.91,1400.0,42.9131,42.9257,42.9131,42.9194,1400.0
2005-08-23 13:40:00,67.96,68.03,67.96,67.99,9700.0,42.951,42.9952,42.951,42.97,9700.0
2005-08-23 13:50:00,67.98,67.99,67.94,67.94,10200.0,42.9636,42.97,42.9384,42.9384,10200.0
2005-08-23 14:00:00,67.93,67.98,67.92,67.97,4200.0,42.932,42.9636,42.9257,42.9573,4200.0
2005-08-23 14:10:00,67.97,67.99,67.97,67.97,1100.0,42.9573,42.97,42.9573,42.9573,1100.0
2005-08-23 14:20:00,68.0,68.09,68.0,68.05,4200.0,42.9763,43.0332,42.9763,43.0079,4200.0
2005-08-23 14:30:00,68.04,68.13,68.01,68.13,18700.0,43.0016,43.0584,42.9826,43.0584,18700.0
2005-08-23 14:40:00,68.14,68.16,68.09,68.09,14300.0,43.0648,43.0774,43.0332,43.0332,14300.0
2005-08-23 14:50:00,68.09,68.11,68.03,68.11,11100.0,43.0332,43.0458,42.9952,43.0458,11100.0
2005-08-23 15:00:00,68.08,68.09,68.04,68.04,1700.0,43.0268,43.0332,43.0016,43.0016,1700.0
2005-08-23 15:10:00,68.01,68.06,67.99,67.99,4100.0,42.9826,43.0142,42.97,42.97,4100.0
2005-08-23 15:20:00,67.97,68.07,67.97,68.05,3100.0,42.9573,43.0205,42.9573,43.0079,3100.0
2005-08-23 15:30:00,68.04,68.07,68.0,68.02,8000.0,43.0016,43.0205,42.9763,42.9889,8000.0
2005-08-23 15:40:00,68.0,68.05,67.97,68.04,10200.0,42.9763,43.0079,42.9573,43.0016,10200.0
2005-08-23 15:50:00,68.0,68.06,67.95,67.95,4000.0,42.9763,43.0142,42.9447,42.9447,4000.0
2005-08-23 16:00:00,68.0,68.02,68.0,68.02,4300.0,42.9763,42.9889,42.9763,42.9889,4300.0
2005-08-23 16:10:00,68.02,68.02,68.02,68.02,0.0,42.9889,42.9889,42.9889,42.9889,0.0
2005-08-24 09:30:00,68.0,68.04,67.9,67.94,211000.0,42.9763,43.0016,42.9131,42.9384,211000.0
2005-08-24 09:40:00,67.94,67.95,67.89,67.94,59400.0,42.9384,42.9447,42.9068,42.9384,59400.0
2005-08-24 09:50:00,67.94,68.0,67.94,67.99,10700.0,42.9384,42.9763,42.9384,42.97,10700.0
2005-08-24 10:00:00,68.03,68.14,68.03,68.11,15600.0,42.9952,43.0648,42.9952,43.0458,15600.0
2005-08-24 10:10:00,68.11,68.11,68.03,68.03,5800.0,43.0458,43.0458,42.9952,42.9952,5800.0
2005-08-24 10:20:00,68.05,68.07,68.01,68.06,1800.0,43.0079,43.0205,42.9826,43.0142,1800.0
2005-08-24 10:30:00,68.07,68.2,68.05,68.18,11600.0,43.0205,43.1027,43.0079,43.09,11600.0
2005-08-24 10:40:00,68.17,68.26,68.15,68.22,9900.0,43.0837,43.1406,43.0711,43.1153,9900.0
2005-08-24 10:50:00,68.22,68.25,68.2,68.2,15400.0,43.1153,43.1343,43.1027,43.1027,15400.0
2005-08-24 11:00:00,68.19,68.23,68.1,68.11,13900.0,43.0964,43.1216,43.0395,43.0458,13900.0
2005-08-24 11:10:00,68.11,68.14,68.09,68.14,13200.0,43.0458,43.0648,43.0332,43.0648,13200.0
2005-08-24 11:20:00,68.15,68.18,68.15,68.15,10200.0,43.0711,43.09,43.0711,43.0711,10200.0
2005-08-24 11:30:00,68.16,68.16,68.12,68.13,2300.0,43.0774,43.0774,43.0521,43.0584,2300.0
2005-08-24 11:40:00,68.1,68.18,68.1,68.13,2800.0,43.0395,43.09,43.0395,43.0584,2800.0
2005-08-24 11:50:00,68.15,68.19,68.08,68.11,1400.0,43.0711,43.0964,43.0268,43.0458,1400.0
2005-08-24 12:00:00,68.11,68.12,68.1,68.12,1300.0,43.0458,43.0521,43.0395,43.0521,1300.0
2005-08-24 12:10:00,68.14,68.17,68.12,68.17,1900.0,43.0648,43.0837,43.0521,43.0837,1900.0
2005-08-24 12:20:00,68.17,68.23,68.17,68.23,7700.0,43.0837,43.1216,43.0837,43.1216,7700.0
2005-08-24 12:30:00,68.27,68.29,68.21,68.23,4900.0,43.1469,43.1596,43.109,43.1216,4900.0
2005-08-24 12:40:00,68.21,68.26,68.21,68.26,5300.0,43.109,43.1406,43.109,43.1406,5300.0
2005-08-24 12:50:00,68.26,68.29,68.25,68.25,700.0,43.1406,43.1596,43.1343,43.1343,700.0
2005-08-24 13:00:00,68.22,68.22,68.18,68.2,4300.0,43.1153,43.1153,43.09,43.1027,4300.0
2005-08-24 13:10:00,68.17,68.2,68.15,68.15,12500.0,43.0837,43.1027,43.0711,43.0711,12500.0
2005-08-24 13:20:00,68.11,68.2,68.11,68.18,27800.0,43.0458,43.1027,43.0458,43.09,27800.0
2005-08-24 13:30:00,68.19,68.22,68.16,68.19,11100.0,43.0964,43.1153,43.0774,43.0964,11100.0
2005-08-24 13:40:00,68.13,68.15,68.11,68.15,1800.0,43.0584,43.0711,43.0458,43.0711,1800.0
2005-08-24 13:50:00,68.13,68.15,68.07,68.13,83400.0,43.0584,43.0711,43.0205,43.0584,83400.0
2005-08-24 14:00:00,68.13,68.15,68.08,68.15,20900.0,43.0584,43.0711,43.0268,43.0711,20900.0
2005-08-24 14:10:00,68.14,68.15,68.08,68.12,9900.0,43.0648,43.0711,43.0268,43.0521,9900.0
2005-08-24 14:20:00,68.09,68.09,68.03,68.07,9400.0,43.0332,43.0332,42.9952,43.0205,9400.0
2005-08-24 14:30:00,68.08,68.13,68.01,68.08,4500.0,43.0268,43.0584,42.9826,43.0268,4500.0
2005-08-24 14:40:00,68.03,68.07,67.95,68.01,24600.0,42.9952,43.0205,42.9447,42.9826,24600.0
2005-08-24 14:50:00,67.99,67.99,67.92,67.92,38500.0,42.97,42.97,42.9257,42.9257,38500.0
2005-08-24 15:00:00,67.88,67.88,67.71,67.71,15800.0,42.9004,42.9004,42.793,42.793,15800.0
2005-08-24 15:10:00,67.71,67.71,67.56,67.65,14000.0,42.793,42.793,42.6982,42.7551,14000.0
2005-08-24 15:20:00,67.69,67.7,67.66,67.68,15200.0,42.7804,42.7867,42.7614,42.774,15200.0
2005-08-24 15:30:00,67.67,67.73,67.62,67.73,29600.0,42.7677,42.8056,42.7361,42.8056,29600.0
2005-08-24 15:40:00,67.71,67.71,67.59,67.61,5100.0,42.793,42.793,42.7172,42.7298,5100.0
2005-08-24 15:50:00,67.61,67.67,67.55,67.59,8700.0,42.7298,42.7677,42.6919,42.7172,8700.0
2005-08-24 16:00:00,67.66,67.66,67.54,67.54,8500.0,42.7614,42.7614,42.6856,42.6856,8500.0
2005-08-24 16:10:00,67.54,67.54,67.54,67.54,0.0,42.6856,42.6856,42.6856,42.6856,0.0
2005-08-25 09:30:00,67.72,67.72,67.59,67.59,12900.0,42.7993,42.7993,42.7172,42.7172,12900.0
2005-08-25 09:40:00,67.61,67.69,67.61,67.66,4300.0,42.7298,42.7804,42.7298,42.7614,4300.0
2005-08-25 09:50:00,67.65,67.65,67.55,67.57,4700.0,42.7551,42.7551,42.6919,42.7045,4700.0
2005-08-25 10:00:00,67.57,67.67,67.57,67.67,11300.0,42.7045,42.7677,42.7045,42.7677,11300.0
2005-08-25 10:10:00,67.63,67.68,67.6,67.6,9100.0,42.7424,42.774,42.7235,42.7235,9100.0
2005-08-25 10:20:00,67.6,67.7,67.58,67.66,6200.0,42.7235,42.7867,42.7108,42.7614,6200.0
2005-08-25 10:30:00,67.75,67.75,67.69,67.69,28700.0,42.8183,42.8183,42.7804,42.7804,28700.0
2005-08-25 10:40:00,67.7,67.72,67.69,67.69,1500.0,42.7867,42.7993,42.7804,42.7804,1500.0
2005-08-25 10:50:00,67.73,67.75,67.71,67.71,1500.0,42.8056,42.8183,42.793,42.793,1500.0
2005-08-25 11:00:00,67.74,67.76,67.73,67.75,3400.0,42.812,42.8246,42.8056,42.8183,3400.0
2005-08-25 11:10:00,67.79,67.79,67.78,67.78,4200.0,42.8436,42.8436,42.8372,42.8372,4200.0
2005-08-25 11:20:00,67.78,67.78,67.74,67.76,900.0,42.8372,42.8372,42.812,42.8246,900.0
2005-08-25 11:30:00,67.75,67.75,67.71,67.71,2400.0,42.8183,42.8183,42.793,42.793,2400.0
2005-08-25 11:40:00,67.68,67.72,67.68,67.7,7200.0,42.774,42.7993,42.774,42.7867,7200.0
2005-08-25 11:50:00,67.73,67.74,67.69,67.74,1900.0,42.8056,42.812,42.7804,42.812,1900.0
2005-08-25 12:00:00,67.75,67.75,67.7,67.75,2300.0,42.8183,42.8183,42.7867,42.8183,2300.0
2005-08-25 12:10:00,67.74,67.76,67.69,67.69,1800.0,42.812,42.8246,42.7804,42.7804,1800.0
2005-08-25 12:20:00,67.68,67.7,67.65,67.67,7100.0,42.774,42.7867,42.7551,42.7677,7100.0
2005-08-25 12:30:00,67.65,67.65,67.65,67.65,200.0,42.7551,42.7551,42.7551,42.7551,200.0
2005-08-25 12:40:00,67.64,67.69,67.64,67.67,11900.0,42.7488,42.7804,42.7488,42.7677,11900.0
2005-08-25 12:50:00,67.69,67.74,67.69,67.72,38900.0,42.7804,42.812,42.7804,42.7993,38900.0
2005-08-25 13:00:00,67.68,67.72,67.68,67.7,700.0,42.774,42.7993,42.774,42.7867,700.0
2005-08-25 13:10:00,67.72,67.72,67.64,67.64,2300.0,42.7993,42.7993,42.7488,42.7488,2300.0
2005-08-25 13:20:00,67.65,67.72,67.65,67.66,8000.0,42.7551,42.7993,42.7551,42.7614,8000.0
2005-08-25 13:30:00,67.69,67.73,67.67,67.67,38100.0,42.7804,42.8056,42.7677,42.7677,38100.0
2005-08-25 13:40:00,67.72,67.74,67.68,67.74,57900.0,42.7993,42.812,42.774,42.812,57900.0
2005-08-25 13:50:00,67.73,67.73,67.67,67.72,4500.0,42.8056,42.8056,42.7677,42.7993,4500.0
2005-08-25 14:00:00,67.67,67.75,67.67,67.7,8100.0,42.7677,42.8183,42.7677,42.7867,8100.0
2005-08-25 14:10:00,67.71,67.74,67.67,67.74,1900.0,42.793,42.812,42.7677,42.812,1900.0
2005-08-25 14:20:00,67.73,67.8,67.71,67.76,24200.0,42.8056,42.8499,42.793,42.8246,24200.0
2005-08-25 14:30:00,67.83,67.83,67.79,67.79,7300.0,42.8688,42.8688,42.8436,42.8436,7300.0
2005-08-25 14:40:00,67.8,67.8,67.78,67.78,8600.0,42.8499,42.8499,42.8372,42.8372,8600.0
2005-08-25 14:50:00,67.81,67.84,67.79,67.84,8500.0,42.8562,42.8752,42.8436,42.8752,8500.0
2005-08-25 15:00:00,67.85,67.85,67.75,67.78,8400.0,42.8815,42.8815,42.8183,42.8372,8400.0
2005-08-25 15:10:00,67.81,67.81,67.74,67.75,5200.0,42.8562,42.8562,42.812,42.8183,5200.0
2005-08-25 15:20:00,67.77,67.77,67.7,67.7,3500.0,42.8309,42.8309,42.7867,42.7867,3500.0
2005-08-25 15:30:00,67.66,67.74,67.66,67.67,25800.0,42.7614,42.812,42.7614,42.7677,25800.0
2005-08-25 15:40:00,67.67,67.76,67.67,67.75,1800.0,42.7677,42.8246,42.7677,42.8183,1800.0
2005-08-25 15:50:00,67.74,67.79,67.71,67.79,9700.0,42.812,42.8436,42.793,42.8436,9700.0
2005-08-25 16:00:00,67.77,67.77,67.77,67.77,151200.0,42.8309,42.8309,42.8309,42.8309,151200.0
2005-08-25 16:10:00,67.77,67.77,67.77,67.77,0.0,42.8309,42.8309,42.8309,42.8309,0.0
2005-08-26 09:30:00,67.79,67.79,67.61,67.76,14000.0,42.8436,42.8436,42.7298,42.8246,14000.0
2005-08-26 09:40:00,67.71,67.71,67.6,67.6,3000.0,42.793,42.793,42.7235,42.7235,3000.0
2005-08-26 09:50:00,67.58,67.7,67.55,67.62,23100.0,42.7108,42.7867,42.6919,42.7361,23100.0
2005-08-26 10:00:00,67.56,67.56,67.38,67.48,21600.0,42.6982,42.6982,42.5844,42.6476,21600.0
2005-08-26 10:10:00,67.43,67.53,67.43,67.53,400.0,42.616,42.6792,42.616,42.6792,400.0
2005-08-26 10:20:00,67.5,67.53,67.48,67.5,13200.0,42.6603,42.6792,42.6476,42.6603,13200.0
2005-08-26 10:30:00,67.51,67.55,67.46,67.54,4300.0,42.6666,42.6919,42.635,42.6856,4300.0
2005-08-26 10:40:00,67.48,67.48,67.4,67.41,7600.0,42.6476,42.6476,42.5971,42.6034,7600.0
2005-08-26 10:50:00,67.41,67.44,67.4,67.43,5500.0,42.6034,42.6224,42.5971,42.616,5500.0
2005-08-26 11:00:00,67.46,67.47,67.45,67.45,1000.0,42.635,42.6413,42.6287,42.6287,1000.0
2005-08-26 11:10:00,67.43,67.48,67.4,67.44,5400.0,42.616,42.6476,42.5971,42.6224,5400.0
2005-08-26 11:20:00,67.4,67.4,67.37,67.4,4600.0,42.5971,42.5971,42.5781,42.5971,4600.0
2005-08-26 11:30:00,67.36,67.37,67.27,67.28,8000.0,42.5718,42.5781,42.5149,42.5212,8000.0
2005-08-26 11:40:00,67.31,67.31,67.28,67.31,8400.0,42.5402,42.5402,42.5212,42.5402,8400.0
2005-08-26 11:50:00,67.29,67.34,67.28,67.34,3700.0,42.5276,42.5592,42.5212,42.5592,3700.0
2005-08-26 12:00:00,67.34,67.39,67.34,67.36,1900.0,42.5592,42.5908,42.5592,42.5718,1900.0
2005-08-26 12:10:00,67.39,67.45,67.36,67.42,11300.0,42.5908,42.6287,42.5718,42.6097,11300.0
2005-08-26 12:20:00,67.42,67.42,67.38,67.4,1700.0,42.6097,42.6097,42.5844,42.5971,1700.0
2005-08-26 12:30:00,67.4,67.5,67.38,67.39,52600.0,42.5971,42.6603,42.5844,42.5908,52600.0
2005-08-26 12:40:00,67.43,67.43,67.38,67.39,3100.0,42.616,42.616,42.5844,42.5908,3100.0
2005-08-26 12:50:00,67.38,67.38,67.36,67.38,3000.0,42.5844,42.5844,42.5718,42.5844,3000.0
2005-08-26 13:00:00,67.38,67.38,67.37,67.37,400.0,42.5844,42.5844,42.5781,42.5781,400.0
2005-08-26 13:10:00,67.39,67.39,67.32,67.38,20500.0,42.5908,42.5908,42.5465,42.5844,20500.0
2005-08-26 13:20:00,67.37,67.37,67.29,67.33,24100.0,42.5781,42.5781,42.5276,42.5528,24100.0
2005-08-26 13:30:00,67.33,67.33,67.29,67.31,2500.0,42.5528,42.5528,42.5276,42.5402,2500.0
2005-08-26 13:40:00,67.28,67.36,67.28,67.36,16100.0,42.5212,42.5718,42.5212,42.5718,16100.0
2005-08-26 13:50:00,67.34,67.39,67.34,67.36,4000.0,42.5592,42.5908,42.5592,42.5718,4000.0
2005-08-26 14:00:00,67.35,67.35,67.31,67.31,4500.0,42.5655,42.5655,42.5402,42.5402,4500.0
2005-08-26 14:10:00,67.34,67.38,67.32,67.38,4300.0,42.5592,42.5844,42.5465,42.5844,4300.0
2005-08-26 14:20:00,67.41,67.55,67.41,67.52,15000.0,42.6034,42.6919,42.6034,42.6729,15000.0
2005-08-26 14:30:00,67.51,67.51,67.45,67.45,4500.0,42.6666,42.6666,42.6287,42.6287,4500.0
2005-08-26 14:40:00,67.44,67.47,67.42,67.42,3700.0,42.6224,42.6413,42.6097,42.6097,3700.0
2005-08-26 14:50:00,67.41,67.48,67.41,67.46,2500.0,42.6034,42.6476,42.6034,42.635,2500.0
2005-08-26 15:00:00,67.47,67.51,67.47,67.51,2300.0,42.6413,42.6666,42.6413,42.6666,2300.0
2005-08-26 15:10:00,67.48,67.49,67.43,67.45,2600.0,42.6476,42.654,42.616,42.6287,2600.0
2005-08-26 15:20:00,67.44,67.46,67.43,67.44,2700.0,42.6224,42.635,42.616,42.6224,2700.0
2005-08-26 15:30:00,67.46,67.48,67.43,67.43,6500.0,42.635,42.6476,42.616,42.616,6500.0
2005-08-26 15:40:00,67.45,67.46,67.33,67.39,6800.0,42.6287,42.635,42.5528,42.5908,6800.0
2005-08-26 15:50:00,67.37,67.4,67.29,67.37,16200.0,42.5781,42.5971,42.5276,42.5781,16200.0
2005-08-26 16:00:00,67.26,67.35,67.26,67.3,65700.0,42.5086,42.5655,42.5086,42.5339,65700.0
2005-08-26 16:10:00,67.3,67.3,67.3,67.3,100.0,42.5339,42.5339,42.5339,42.5339,100.0
2005-08-29 09:30:00,67.26,67.3,67.1,67.3,50800.0,42.5086,42.5339,42.4075,42.5339,50800.0
2005-08-29 09:40:00,67.12,67.22,67.08,67.16,6000.0,42.4201,42.4833,42.3948,42.4454,6000.0
2005-08-29 09:50:00,67.04,67.21,67.04,67.1,2100.0,42.3696,42.477,42.3696,42.4075,2100.0
2005-08-29 10:00:00,67.2,67.22,67.06,67.12,13000.0,42.4707,42.4833,42.3822,42.4201,13000.0
2005-08-29 10:10:00,67.12,67.39,67.1,67.25,6900.0,42.4201,42.5908,42.4075,42.5023,6900.0
2005-08-29 10:20:00,67.24,67.36,67.24,67.24,17800.0,42.496,42.5718,42.496,42.496,17800.0
2005-08-29 10:30:00,67.25,67.31,67.2,67.2,13200.0,42.5023,42.5402,42.4707,42.4707,13200.0
2005-08-29 10:40:00,67.2,67.31,67.17,67.31,5300.0,42.4707,42.5402,42.4517,42.5402,5300.0
2005-08-29 10:50:00,67.09,67.25,67.09,67.18,1800.0,42.4012,42.5023,42.4012,42.458,1800.0
2005-08-29 11:00:00,67.15,67.28,67.15,67.26,2000.0,42.4391,42.5212,42.4391,42.5086,2000.0
2005-08-29 11:10:00,67.25,67.31,67.19,67.22,8400.0,42.5023,42.5402,42.4644,42.4833,8400.0
2005-08-29 11:20:00,67.27,67.27,67.18,67.22,2200.0,42.5149,42.5149,42.458,42.4833,2200.0
2005-08-29 11:30:00,67.23,67.31,67.15,67.31,10300.0,42.4896,42.5402,42.4391,42.5402,10300.0
2005-08-29 11:40:00,67.3,67.33,67.27,67.28,7300.0,42.5339,42.5528,42.5149,42.5212,7300.0
2005-08-29 11:50:00,67.28,67.41,67.28,67.3,148700.0,42.5212,42.6034,42.5212,42.5339,148700.0
2005-08-29 12:00:00,67.3,67.3,67.26,67.28,2600.0,42.5339,42.5339,42.5086,42.5212,2600.0
2005-08-29 12:10:00,67.28,67.35,67.28,67.35,23900.0,42.5212,42.5655,42.5212,42.5655,23900.0
2005-08-29 12:20:00,67.35,67.35,67.31,67.35,5400.0,42.5655,42.5655,42.5402,42.5655,5400.0
2005-08-29 12:30:00,67.32,67.35,67.28,67.28,12100.0,42.5465,42.5655,42.5212,42.5212,12100.0
2005-08-29 12:40:00,67.25,67.35,67.25,67.34,7200.0,42.5023,42.5655,42.5023,42.5592,7200.0
2005-08-29 12:50:00,67.32,67.34,67.3,67.3,12500.0,42.5465,42.5592,42.5339,42.5339,12500.0
2005-08-29 13:00:00,67.3,68.47,67.3,67.44,29600.0,42.5339,43.2733,42.5339,42.6224,29600.0
2005-08-29 13:10:00,67.44,67.56,67.41,67.5,18000.0,42.6224,42.6982,42.6034,42.6603,18000.0
2005-08-29 13:20:00,67.5,67.54,67.49,67.5,66500.0,42.6603,42.6856,42.654,42.6603,66500.0
2005-08-29 13:30:00,67.49,67.53,67.49,67.53,10800.0,42.654,42.6792,42.654,42.6792,10800.0
2005-08-29 13:40:00,67.55,67.65,67.55,67.64,5700.0,42.6919,42.7551,42.6919,42.7488,5700.0
2005-08-29 13:50:00,67.63,67.66,67.59,67.61,4200.0,42.7424,42.7614,42.7172,42.7298,4200.0
2005-08-29 14:00:00,67.63,67.63,67.54,67.57,2300.0,42.7424,42.7424,42.6856,42.7045,2300.0
2005-08-29 14:10:00,67.58,67.58,67.55,67.56,2300.0,42.7108,42.7108,42.6919,42.6982,2300.0
2005-08-29 14:20:00,67.55,67.58,67.53,67.58,1800.0,42.6919,42.7108,42.6792,42.7108,1800.0
2005-08-29 14:30:00,67.56,67.58,67.54,67.57,900.0,42.6982,42.7108,42.6856,42.7045,900.0
2005-08-29 14:40:00,67.58,67.63,67.56,67.56,28700.0,42.7108,42.7424,42.6982,42.6982,28700.0
2005-08-29 14:50:00,67.57,67.59,67.57,67.57,7000.0,42.7045,42.7172,42.7045,42.7045,7000.0
2005-08-29 15:00:00,67.56,67.68,67.56,67.68,17600.0,42.6982,42.774,42.6982,42.774,17600.0
2005-08-29 15:10:00,67.65,67.72,67.65,67.71,4100.0,42.7551,42.7993,42.7551,42.793,4100.0
2005-08-29 15:20:00,67.72,67.72,67.66,67.69,6700.0,42.7993,42.7993,42.7614,42.7804,6700.0
2005-08-29 15:30:00,67.68,67.7,67.64,67.68,16900.0,42.774,42.7867,42.7488,42.774,16900.0
2005-08-29 15:40:00,67.63,67.67,67.63,67.65,13400.0,42.7424,42.7677,42.7424,42.7551,13400.0
2005-08-29 15:50:00,67.66,67.71,67.66,67.67,10600.0,42.7614,42.793,42.7614,42.7677,10600.0
2005-08-29 16:00:00,67.69,67.75,67.65,67.65,6300.0,42.7804,42.8183,42.7551,42.7551,6300.0
2005-08-29 16:10:00,67.65,67.65,67.65,67.65,0.0,42.7551,42.7551,42.7551,42.7551,0.0
2005-08-30 09:30:00,67.55,67.55,67.41,67.49,17200.0,42.6919,42.6919,42.6034,42.654,17200.0
2005-08-30 09:40:00,67.52,67.52,67.38,67.38,60100.0,42.6729,42.6729,42.5844,42.5844,60100.0
2005-08-30 09:50:00,67.42,67.46,67.4,67.41,17400.0,42.6097,42.635,42.5971,42.6034,17400.0
2005-08-30 10:00:00,67.48,67.52,67.4,67.42,23900.0,42.6476,42.6729,42.5971,42.6097,23900.0
2005-08-30 10:10:00,67.44,67.46,67.4,67.44,70200.0,42.6224,42.635,42.5971,42.6224,70200.0
2005-08-30 10:20:00,67.43,67.47,67.38,67.39,8100.0,42.616,42.6413,42.5844,42.5908,8100.0
2005-08-30 10:30:00,67.39,67.43,67.36,67.41,53000.0,42.5908,42.616,42.5718,42.6034,53000.0
2005-08-30 10:40:00,67.42,67.42,67.29,67.34,23300.0,42.6097,42.6097,42.5276,42.5592,23300.0
2005-08-30 10:50:00,67.32,67.42,67.32,67.42,13000.0,42.5465,42.6097,42.5465,42.6097,13000.0
2005-08-30 11:00:00,67.4,67.4,67.31,67.31,2900.0,42.5971,42.5971,42.5402,42.5402,2900.0
2005-08-30 11:10:00,67.31,67.35,67.23,67.26,7500.0,42.5402,42.5655,42.4896,42.5086,7500.0
2005-08-30 11:20:00,67.28,67.38,67.23,67.38,20300.0,42.5212,42.5844,42.4896,42.5844,20300.0
2005-08-30 11:30:00,67.39,67.39,67.29,67.33,8100.0,42.5908,42.5908,42.5276,42.5528,8100.0
2005-08-30 11:40:00,67.3,67.3,67.28,67.28,1600.0,42.5339,42.5339,42.5212,42.5212,1600.0
2005-08-30 11:50:00,67.31,67.31,67.25,67.3,4200.0,42.5402,42.5402,42.5023,42.5339,4200.0
2005-08-30 12:00:00,67.3,67.36,67.3,67.34,7700.0,42.5339,42.5718,42.5339,42.5592,7700.0
2005-08-30 12:10:00,67.37,67.39,67.32,67.39,22000.0,42.5781,42.5908,42.5465,42.5908,22000.0
2005-08-30 12:20:00,67.4,67.48,67.4,67.46,35700.0,42.5971,42.6476,42.5971,42.635,35700.0
2005-08-30 12:30:00,67.45,67.45,67.41,67.41,1700.0,42.6287,42.6287,42.6034,42.6034,1700.0
2005-08-30 12:40:00,67.4,67.41,67.38,67.41,18600.0,42.5971,42.6034,42.5844,42.6034,18600.0
2005-08-30 12:50:00,67.44,67.45,67.43,67.43,2100.0,42.6224,42.6287,42.616,42.616,2100.0
2005-08-30 13:00:00,67.43,67.43,67.39,67.39,1300.0,42.616,42.616,42.5908,42.5908,1300.0
2005-08-30 13:10:00,67.4,67.4,67.36,67.38,1400.0,42.5971,42.5971,42.5718,42.5844,1400.0
2005-08-30 13:20:00,67.4,67.41,67.39,67.4,2400.0,42.5971,42.6034,42.5908,42.5971,2400.0
2005-08-30 13:30:00,67.42,67.49,67.42,67.49,16300.0,42.6097,42.654,42.6097,42.654,16300.0
2005-08-30 13:40:00,67.49,67.5,67.47,67.48,9900.0,42.654,42.6603,42.6413,42.6476,9900.0
2005-08-30 13:50:00,67.46,67.46,67.4,67.43,3800.0,42.635,42.635,42.5971,42.616,3800.0
2005-08-30 14:00:00,67.44,67.45,67.3,67.3,4900.0,42.6224,42.6287,42.5339,42.5339,4900.0
2005-08-30 14:10:00,67.32,67.32,67.31,67.31,200.0,42.5465,42.5465,42.5402,42.5402,200.0
2005-08-30 14:20:00,67.29,67.34,67.28,67.28,4300.0,42.5276,42.5592,42.5212,42.5212,4300.0
2005-08-30 14:30:00,67.29,67.32,67.27,67.29,900.0,42.5276,42.5465,42.5149,42.5276,900.0
2005-08-30 14:40:00,67.36,67.37,67.3,67.31,7200.0,42.5718,42.5781,42.5339,42.5402,7200.0
2005-08-30 14:50:00,67.3,67.3,67.18,67.18,8100.0,42.5339,42.5339,42.458,42.458,8100.0
2005-08-30 15:00:00,67.19,67.24,67.18,67.23,19500.0,42.4644,42.496,42.458,42.4896,19500.0
2005-08-30 15:10:00,67.28,67.28,67.21,67.23,12100.0,42.5212,42.5212,42.477,42.4896,12100.0
2005-08-30 15:20:00,67.29,67.37,67.28,67.28,50100.0,42.5276,42.5781,42.5212,42.5212,50100.0
2005-08-30 15:30:00,67.35,67.51,67.35,67.47,27000.0,42.5655,42.6666,42.5655,42.6413,27000.0
2005-08-30 15:40:00,67.52,67.56,67.51,67.52,2500.0,42.6729,42.6982,42.6666,42.6729,2500.0
2005-08-30 15:50:00,67.54,67.6,67.52,67.6,4600.0,42.6856,42.7235,42.6729,42.7235,4600.0
2005-08-30 16:00:00,67.6,67.6,67.6,67.6,5900.0,42.7235,42.7235,42.7235,42.7235,5900.0
2005-08-30 16:10:00,67.6,67.6,67.6,67.6,0.0,42.7235,42.7235,42.7235,42.7235,0.0
2005-08-31 09:30:00,67.68,67.68,67.6,67.68,34100.0,42.774,42.774,42.7235,42.774,34100.0
2005-08-31 09:40:00,67.68,67.72,67.61,67.67,7500.0,42.774,42.7993,42.7298,42.7677,7500.0
2005-08-31 09:50:00,67.67,67.67,67.54,67.54,4900.0,42.7677,42.7677,42.6856,42.6856,4900.0
2005-08-31 10:00:00,67.42,67.55,67.4,67.41,15800.0,42.6097,42.6919,42.5971,42.6034,15800.0
2005-08-31 10:10:00,67.44,67.59,67.44,67.52,9500.0,42.6224,42.7172,42.6224,42.6729,9500.0
2005-08-31 10:20:00,67.51,67.56,67.51,67.55,3600.0,42.6666,42.6982,42.6666,42.6919,3600.0
2005-08-31 10:30:00,67.65,67.66,67.53,67.63,1700.0,42.7551,42.7614,42.6792,42.7424,1700.0
2005-08-31 10:40:00,67.74,67.75,67.6,67.65,23600.0,42.812,42.8183,42.7235,42.7551,23600.0
2005-08-31 10:50:00,67.65,67.73,67.58,67.65,126000.0,42.7551,42.8056,42.7108,42.7551,126000.0
2005-08-31 11:00:00,67.71,67.82,67.66,67.77,6000.0,42.793,42.8625,42.7614,42.8309,6000.0
2005-08-31 11:10:00,67.79,67.86,67.79,67.83,58500.0,42.8436,42.8878,42.8436,42.8688,58500.0
2005-08-31 11:20:00,67.84,67.9,67.8,67.8,11500.0,42.8752,42.9131,42.8499,42.8499,11500.0
2005-08-31 11:30:00,67.79,67.84,67.77,67.84,6700.0,42.8436,42.8752,42.8309,42.8752,6700.0
2005-08-31 11:40:00,67.85,67.85,67.82,67.85,2500.0,42.8815,42.8815,42.8625,42.8815,2500.0
2005-08-31 11:50:00,67.8,67.87,67.79,67.81,9200.0,42.8499,42.8941,42.8436,42.8562,9200.0
2005-08-31 12:00:00,67.82,67.9,67.72,67.8,3200.0,42.8625,42.9131,42.7993,42.8499,3200.0
2005-08-31 12:10:00,67.72,67.72,67.61,67.67,16300.0,42.7993,42.7993,42.7298,42.7677,16300.0
2005-08-31 12:20:00,67.69,67.72,67.63,67.65,7900.0,42.7804,42.7993,42.7424,42.7551,7900.0
2005-08-31 12:30:00,67.66,67.71,67.65,67.67,5900.0,42.7614,42.793,42.7551,42.7677,5900.0
2005-08-31 12:40:00,67.68,67.72,67.62,67.65,23800.0,42.774,42.7993,42.7361,42.7551,23800.0
2005-08-31 12:50:00,67.67,67.75,67.66,67.72,42000.0,42.7677,42.8183,42.7614,42.7993,42000.0
2005-08-31 13:00:00,67.7,67.72,67.66,67.72,5200.0,42.7867,42.7993,42.7614,42.7993,5200.0
2005-08-31 13:10:00,67.73,67.89,67.73,67.85,8500.0,42.8056,42.9068,42.8056,42.8815,8500.0
2005-08-31 13:20:00,67.83,67.83,67.78,67.82,5900.0,42.8688,42.8688,42.8372,42.8625,5900.0
2005-08-31 13:30:00,67.87,67.87,67.82,67.82,3500.0,42.8941,42.8941,42.8625,42.8625,3500.0
2005-08-31 13:40:00,67.82,67.83,67.72,67.73,13400.0,42.8625,42.8688,42.7993,42.8056,13400.0
2005-08-31 13:50:00,67.77,67.92,67.77,67.89,7000.0,42.8309,42.9257,42.8309,42.9068,7000.0
2005-08-31 14:00:00,67.77,67.79,67.71,67.73,11700.0,42.8309,42.8436,42.793,42.8056,11700.0
2005-08-31 14:10:00,67.75,67.81,67.74,67.78,6600.0,42.8183,42.8562,42.812,42.8372,6600.0
2005-08-31 14:20:00,67.78,67.86,67.74,67.82,17700.0,42.8372,42.8878,42.812,42.8625,17700.0
2005-08-31 14:30:00,67.85,67.9,67.82,67.89,23900.0,42.8815,42.9131,42.8625,42.9068,23900.0
2005-08-31 14:40:00,67.89,67.9,67.86,67.88,21300.0,42.9068,42.9131,42.8878,42.9004,21300.0
2005-08-31 14:50:00,67.89,68.02,67.89,68.02,9700.0,42.9068,42.9889,42.9068,42.9889,9700.0
2005-08-31 15:00:00,68.0,68.03,67.96,68.03,17100.0,42.9763,42.9952,42.951,42.9952,17100.0
2005-08-31 15:10:00,68.01,68.07,68.0,68.01,18900.0,42.9826,43.0205,42.9763,42.9826,18900.0
2005-08-31 15:20:00,68.0,68.05,68.0,68.05,2400.0,42.9763,43.0079,42.9763,43.0079,2400.0
2005-08-31 15:30:00,68.13,68.21,68.13,68.15,10200.0,43.0584,43.109,43.0584,43.0711,10200.0
2005-08-31 15:40:00,68.15,68.28,68.15,68.28,6600.0,43.0711,43.1532,43.0711,43.1532,6600.0
2005-08-31 15:50:00,68.28,68.35,68.23,68.35,11900.0,43.1532,43.1975,43.1216,43.1975,11900.0
2005-08-31 16:00:00,68.35,68.35,68.33,68.33,14800.0,43.1975,43.1975,43.1848,43.1848,14800.0
2005-08-31 16:10:00,68.4,68.4,68.4,68.4,1000.0,43.2291,43.2291,43.2291,43.2291,1000.0
2005-09-01 09:30:00,68.45,68.5,68.38,68.5,32600.0,43.2607,43.2923,43.2164,43.2923,32600.0
2005-09-01 09:40:00,68.54,68.58,68.48,68.58,8400.0,43.3176,43.3428,43.2796,43.3428,8400.0
2005-09-01 09:50:00,68.57,68.57,68.49,68.49,6600.0,43.3365,43.3365,43.286,43.286,6600.0
2005-09-01 10:00:00,68.5,68.5,68.42,68.44,6900.0,43.2923,43.2923,43.2417,43.2544,6900.0
2005-09-01 10:10:00,68.47,68.54,68.31,68.36,21000.0,43.2733,43.3176,43.1722,43.2038,21000.0
2005-09-01 10:20:00,68.32,68.32,68.25,68.3,33600.0,43.1785,43.1785,43.1343,43.1659,33600.0
2005-09-01 10:30:00,68.29,68.31,68.23,68.29,28700.0,43.1596,43.1722,43.1216,43.1596,28700.0
2005-09-01 10:40:00,68.34,68.34,68.29,68.3,9800.0,43.1912,43.1912,43.1596,43.1659,9800.0
2005-09-01 10:50:00,68.3,68.4,68.3,68.39,2800.0,43.1659,43.2291,43.1659,43.2228,2800.0
2005-09-01 11:00:00,68.4,68.4,68.35,68.38,3700.0,43.2291,43.2291,43.1975,43.2164,3700.0
2005-09-01 11:10:00,68.44,68.56,68.44,68.56,3400.0,43.2544,43.3302,43.2544,43.3302,3400.0
2005-09-01 11:20:00,68.55,68.75,68.54,68.66,6700.0,43.3239,43.4503,43.3176,43.3934,6700.0
2005-09-01 11:30:00,68.66,68.75,68.63,68.75,7500.0,43.3934,43.4503,43.3744,43.4503,7500.0
2005-09-01 11:40:00,68.84,68.93,68.82,68.85,10400.0,43.5072,43.564,43.4945,43.5135,10400.0
2005-09-01 11:50:00,68.88,68.88,68.83,68.85,3200.0,43.5324,43.5324,43.5008,43.5135,3200.0
2005-09-01 12:00:00,68.82,68.83,68.77,68.77,6600.0,43.4945,43.5008,43.4629,43.4629,6600.0
2005-09-01 12:10:00,68.8,68.81,68.75,68.77,5200.0,43.4819,43.4882,43.4503,43.4629,5200.0
2005-09-01 12:20:00,68.81,68.81,68.73,68.74,1300.0,43.4882,43.4882,43.4376,43.444,1300.0
2005-09-01 12:30:00,68.79,68.79,68.73,68.74,4500.0,43.4756,43.4756,43.4376,43.444,4500.0
2005-09-01 12:40:00,68.76,68.81,68.76,68.81,1700.0,43.4566,43.4882,43.4566,43.4882,1700.0
2005-09-01 12:50:00,68.75,68.75,68.63,68.67,2100.0,43.4503,43.4503,43.3744,43.3997,2100.0
2005-09-01 13:00:00,68.67,68.71,68.66,68.68,1300.0,43.3997,43.425,43.3934,43.406,1300.0
2005-09-01 13:10:00,68.71,68.72,68.66,68.71,1000.0,43.425,43.4313,43.3934,43.425,1000.0
2005-09-01 13:20:00,68.73,68.76,68.68,68.76,1800.0,43.4376,43.4566,43.406,43.4566,1800.0
2005-09-01 13:30:00,68.74,68.77,68.66,68.66,1700.0,43.444,43.4629,43.3934,43.3934,1700.0
2005-09-01 13:40:00,68.66,68.66,68.6,68.63,3000.0,43.3934,43.3934,43.3555,43.3744,3000.0
2005-09-01 13:50:00,68.6,68.64,68.59,68.59,21300.0,43.3555,43.3808,43.3492,43.3492,21300.0
2005-09-01 14:00:00,68.59,68.59,68.48,68.48,17100.0,43.3492,43.3492,43.2796,43.2796,17100.0
2005-09-01 14:10:00,68.44,68.57,68.44,68.53,8700.0,43.2544,43.3365,43.2544,43.3112,8700.0
2005-09-01 14:20:00,68.57,68.59,68.56,68.56,2300.0,43.3365,43.3492,43.3302,43.3302,2300.0
2005-09-01 14:30:00,68.59,68.66,68.59,68.66,1700.0,43.3492,43.3934,43.3492,43.3934,1700.0
2005-09-01 14:40:00,68.68,68.73,68.6,68.6,7200.0,43.406,43.4376,43.3555,43.3555,7200.0
2005-09-01 14:50:00,68.65,68.7,68.62,68.62,31900.0,43.3871,43.4187,43.3681,43.3681,31900.0
2005-09-01 15:00:00,68.7,68.75,68.67,68.75,6000.0,43.4187,43.4503,43.3997,43.4503,6000.0
2005-09-01 15:10:00,68.68,68.75,68.66,68.73,6200.0,43.406,43.4503,43.3934,43.4376,6200.0
2005-09-01 15:20:00,68.74,68.74,68.67,68.67,4200.0,43.444,43.444,43.3997,43.3997,4200.0
2005-09-01 15:30:00,68.72,68.72,68.67,68.71,9300.0,43.4313,43.4313,43.3997,43.425,9300.0
2005-09-01 15:40:00,68.66,68.72,68.64,68.72,48100.0,43.3934,43.4313,43.3808,43.4313,48100.0
2005-09-01 15:50:00,68.75,68.75,68.62,68.65,8900.0,43.4503,43.4503,43.3681,43.3871,8900.0
2005-09-01 16:00:00,68.65,68.65,68.65,68.65,10000.0,43.3871,43.3871,43.3871,43.3871,10000.0
2005-09-01 16:10:00,68.65,68.65,68.65,68.65,0.0,43.3871,43.3871,43.3871,43.3871,0.0
2005-09-02 09:30:00,68.9,68.9,68.69,68.69,38800.0,43.5451,43.5451,43.4124,43.4124,38800.0
2005-09-02 09:40:00,68.66,68.66,68.62,68.64,3100.0,43.3934,43.3934,43.3681,43.3808,3100.0
2005-09-02 09:50:00,68.61,68.62,68.56,68.6,32500.0,43.3618,43.3681,43.3302,43.3555,32500.0
2005-09-02 10:00:00,68.64,68.71,68.64,68.66,8200.0,43.3808,43.425,43.3808,43.3934,8200.0
2005-09-02 10:10:00,68.66,68.66,68.55,68.63,18700.0,43.3934,43.3934,43.3239,43.3744,18700.0
2005-09-02 10:20:00,68.63,68.64,68.57,68.57,18700.0,43.3744,43.3808,43.3365,43.3365,18700.0
2005-09-02 10:30:00,68.5,68.54,68.48,68.53,11300.0,43.2923,43.3176,43.2796,43.3112,11300.0
2005-09-02 10:40:00,68.51,68.59,68.48,68.59,10400.0,43.2986,43.3492,43.2796,43.3492,10400.0
2005-09-02 10:50:00,68.58,68.58,68.51,68.54,5800.0,43.3428,43.3428,43.2986,43.3176,5800.0
2005-09-02 11:00:00,68.51,68.61,68.51,68.57,3700.0,43.2986,43.3618,43.2986,43.3365,3700.0
2005-09-02 11:10:00,68.57,68.59,68.55,68.59,12600.0,43.3365,43.3492,43.3239,43.3492,12600.0
2005-09-02 11:20:00,68.51,68.55,68.48,68.51,7200.0,43.2986,43.3239,43.2796,43.2986,7200.0
2005-09-02 11:30:00,68.52,68.52,68.44,68.44,2500.0,43.3049,43.3049,43.2544,43.2544,2500.0
2005-09-02 11:40:00,68.47,68.48,68.44,68.46,4600.0,43.2733,43.2796,43.2544,43.267,4600.0
2005-09-02 11:50:00,68.47,68.48,68.4,68.42,8700.0,43.2733,43.2796,43.2291,43.2417,8700.0
2005-09-02 12:00:00,68.47,68.58,68.47,68.58,7100.0,43.2733,43.3428,43.2733,43.3428,7100.0
2005-09-02 12:10:00,68.55,68.55,68.51,68.55,1800.0,43.3239,43.3239,43.2986,43.3239,1800.0
2005-09-02 12:20:00,68.55,68.6,68.5,68.53,8600.0,43.3239,43.3555,43.2923,43.3112,8600.0
2005-09-02 12:30:00,68.53,68.61,68.53,68.61,1200.0,43.3112,43.3618,43.3112,43.3618,1200.0
2005-09-02 12:40:00,68.61,68.61,68.57,68.57,8500.0,43.3618,43.3618,43.3365,43.3365,8500.0
2005-09-02 12:50:00,68.63,68.63,68.59,68.59,4700.0,43.3744,43.3744,43.3492,43.3492,4700.0
2005-09-02 13:00:00,68.58,68.67,68.58,68.65,3000.0,43.3428,43.3997,43.3428,43.3871,3000.0
2005-09-02 13:10:00,68.62,68.62,68.57,68.57,13700.0,43.3681,43.3681,43.3365,43.3365,13700.0
2005-09-02 13:20:00,68.55,68.66,68.53,68.62,27900.0,43.3239,43.3934,43.3112,43.3681,27900.0
2005-09-02 13:30:00,68.63,68.64,68.59,68.62,8800.0,43.3744,43.3808,43.3492,43.3681,8800.0
2005-09-02 13:40:00,68.6,68.63,68.59,68.63,4800.0,43.3555,43.3744,43.3492,43.3744,4800.0
2005-09-02 13:50:00,68.63,68.69,68.62,68.64,5900.0,43.3744,43.4124,43.3681,43.3808,5900.0
2005-09-02 14:00:00,68.65,68.67,68.63,68.64,4100.0,43.3871,43.3997,43.3744,43.3808,4100.0
2005-09-02 14:10:00,68.61,68.65,68.6,68.64,5300.0,43.3618,43.3871,43.3555,43.3808,5300.0
2005-09-02 14:20:00,68.64,68.64,68.59,68.59,3100.0,43.3808,43.3808,43.3492,43.3492,3100.0
2005-09-02 14:30:00,68.62,68.63,68.53,68.53,12900.0,43.3681,43.3744,43.3112,43.3112,12900.0
2005-09-02 14:40:00,68.57,68.57,68.54,68.55,2300.0,43.3365,43.3365,43.3176,43.3239,2300.0
2005-09-02 14:50:00,68.54,68.55,68.52,68.54,4700.0,43.3176,43.3239,43.3049,43.3176,4700.0
2005-09-02 15:00:00,68.54,68.57,68.54,68.56,14200.0,43.3176,43.3365,43.3176,43.3302,14200.0
2005-09-02 15:10:00,68.56,68.56,68.49,68.49,10500.0,43.3302,43.3302,43.286,43.286,10500.0
2005-09-02 15:20:00,68.49,68.53,68.49,68.5,9400.0,43.286,43.3112,43.286,43.2923,9400.0
2005-09-02 15:30:00,68.49,68.52,68.49,68.5,1400.0,43.286,43.3049,43.286,43.2923,1400.0
2005-09-02 15:40:00,68.5,68.5,68.4,68.42,3800.0,43.2923,43.2923,43.2291,43.2417,3800.0
2005-09-02 15:50:00,68.43,68.48,68.38,68.39,3500.0,43.248,43.2796,43.2164,43.2228,3500.0
2005-09-02 16:00:00,68.37,68.37,68.37,68.37,100.0,43.2101,43.2101,43.2101,43.2101,100.0
2005-09-02 16:10:00,68.37,68.37,68.37,68.37,0.0,43.2101,43.2101,43.2101,43.2101,0.0
2005-09-06 09:30:00,68.76,68.84,68.7,68.81,20300.0,43.4566,43.5072,43.4187,43.4882,20300.0
2005-09-06 09:40:00,68.82,68.83,68.75,68.75,3500.0,43.4945,43.5008,43.4503,43.4503,3500.0
2005-09-06 09:50:00,68.75,68.75,68.66,68.72,3800.0,43.4503,43.4503,43.3934,43.4313,3800.0
2005-09-06 10:00:00,68.75,68.88,68.71,68.88,39200.0,43.4503,43.5324,43.425,43.5324,39200.0
2005-09-06 10:10:00,68.83,68.86,68.79,68.85,37000.0,43.5008,43.5198,43.4756,43.5135,37000.0
2005-09-06 10:20:00,68.87,68.99,68.82,68.99,4300.0,43.5261,43.602,43.4945,43.602,4300.0
2005-09-06 10:30:00,68.97,68.97,68.95,68.95,7500.0,43.5893,43.5893,43.5767,43.5767,7500.0
2005-09-06 10:40:00,68.93,69.0,68.93,69.0,7300.0,43.564,43.6083,43.564,43.6083,7300.0
2005-09-06 10:50:00,68.91,68.94,68.91,68.91,3600.0,43.5514,43.5704,43.5514,43.5514,3600.0
2005-09-06 11:00:00,68.92,68.92,68.88,68.9,9900.0,43.5577,43.5577,43.5324,43.5451,9900.0
2005-09-06 11:10:00,68.91,68.91,68.86,68.86,1700.0,43.5514,43.5514,43.5198,43.5198,1700.0
2005-09-06 11:20:00,68.91,68.91,68.9,68.91,4400.0,43.5514,43.5514,43.5451,43.5514,4400.0
2005-09-06 11:30:00,68.9,68.92,68.87,68.9,6200.0,43.5451,43.5577,43.5261,43.5451,6200.0
2005-09-06 11:40:00,68.89,68.89,68.84,68.87,2100.0,43.5388,43.5388,43.5072,43.5261,2100.0
2005-09-06 11:50:00,68.89,68.9,68.89,68.9,3000.0,43.5388,43.5451,43.5388,43.5451,3000.0
2005-09-06 12:00:00,68.85,68.86,68.85,68.86,7000.0,43.5135,43.5198,43.5135,43.5198,7000.0
2005-09-06 12:10:00,68.87,68.87,68.87,68.87,1500.0,43.5261,43.5261,43.5261,43.5261,1500.0
2005-09-06 12:20:00,68.88,68.97,68.85,68.88,8000.0,43.5324,43.5893,43.5135,43.5324,8000.0
2005-09-06 12:30:00,68.91,68.91,68.91,68.91,22900.0,43.5514,43.5514,43.5514,43.5514,22900.0
2005-09-06 12:40:00,68.91,68.93,68.91,68.93,800.0,43.5514,43.564,43.5514,43.564,800.0
2005-09-06 12:50:00,68.91,68.94,68.9,68.91,2100.0,43.5514,43.5704,43.5451,43.5514,2100.0
2005-09-06 13:00:00,68.99,68.99,68.93,68.93,2200.0,43.602,43.602,43.564,43.564,2200.0
2005-09-06 13:10:00,68.9,68.96,68.9,68.96,10200.0,43.5451,43.583,43.5451,43.583,10200.0
2005-09-06 13:20:00,68.98,68.98,68.87,68.87,10500.0,43.5956,43.5956,43.5261,43.5261,10500.0
2005-09-06 13:30:00,68.88,68.94,68.88,68.89,1700.0,43.5324,43.5704,43.5324,43.5388,1700.0
2005-09-06 13:40:00,68.94,68.94,68.87,68.91,1100.0,43.5704,43.5704,43.5261,43.5514,1100.0
2005-09-06 13:50:00,68.9,68.97,68.89,68.97,9100.0,43.5451,43.5893,43.5388,43.5893,9100.0
2005-09-06 14:00:00,69.02,69.05,69.0,69.0,1400.0,43.6209,43.6399,43.6083,43.6083,1400.0
2005-09-06 14:10:00,68.97,69.0,68.92,68.92,4400.0,43.5893,43.6083,43.5577,43.5577,4400.0
2005-09-06 14:20:00,68.94,68.96,68.94,68.95,1200.0,43.5704,43.583,43.5704,43.5767,1200.0
2005-09-06 14:30:00,68.97,68.97,68.91,68.95,3300.0,43.5893,43.5893,43.5514,43.5767,3300.0
2005-09-06 14:40:00,68.94,68.99,68.92,68.97,24000.0,43.5704,43.602,43.5577,43.5893,24000.0
2005-09-06 14:50:00,68.99,68.99,68.94,68.94,17700.0,43.602,43.602,43.5704,43.5704,17700.0
2005-09-06 15:00:00,68.98,69.01,68.93,68.93,5000.0,43.5956,43.6146,43.564,43.564,5000.0
2005-09-06 15:10:00,68.94,69.07,68.94,69.03,15500.0,43.5704,43.6525,43.5704,43.6272,15500.0
2005-09-06 15:20:00,69.05,69.09,69.03,69.06,5400.0,43.6399,43.6652,43.6272,43.6462,5400.0
2005-09-06 15:30:00,69.06,69.08,69.03,69.08,14600.0,43.6462,43.6588,43.6272,43.6588,14600.0
2005-09-06 15:40:00,69.06,69.11,69.05,69.11,17700.0,43.6462,43.6778,43.6399,43.6778,17700.0
2005-09-06 15:50:00,69.11,69.18,69.09,69.18,4900.0,43.6778,43.722,43.6652,43.722,4900.0
2005-09-06 16:00:00,69.18,69.18,69.18,69.18,8700.0,43.722,43.722,43.722,43.722,8700.0
2005-09-06 16:10:00,69.19,69.2,69.19,69.2,1000.0,43.7284,43.7347,43.7284,43.7347,1000.0
2005-09-07 09:30:00,69.15,69.21,69.12,69.13,13400.0,43.7031,43.741,43.6841,43.6904,13400.0
2005-09-07 09:40:00,69.07,69.1,69.04,69.06,28100.0,43.6525,43.6715,43.6336,43.6462,28100.0
2005-09-07 09:50:00,69.08,69.09,69.02,69.05,10800.0,43.6588,43.6652,43.6209,43.6399,10800.0
2005-09-07 10:00:00,69.05,69.08,69.0,69.0,14100.0,43.6399,43.6588,43.6083,43.6083,14100.0
2005-09-07 10:10:00,69.01,69.11,69.01,69.11,12000.0,43.6146,43.6778,43.6146,43.6778,12000.0
2005-09-07 10:20:00,69.12,69.13,69.06,69.07,9900.0,43.6841,43.6904,43.6462,43.6525,9900.0
2005-09-07 10:30:00,69.09,69.15,69.06,69.15,10000.0,43.6652,43.7031,43.6462,43.7031,10000.0
2005-09-07 10:40:00,69.22,69.24,69.2,69.2,4100.0,43.7473,43.76,43.7347,43.7347,4100.0
2005-09-07 10:50:00,69.19,69.2,69.12,69.2,16500.0,43.7284,43.7347,43.6841,43.7347,16500.0
2005-09-07 11:00:00,69.2,69.28,69.17,69.22,9000.0,43.7347,43.7852,43.7157,43.7473,9000.0
2005-09-07 11:10:00,69.21,69.23,69.11,69.11,3700.0,43.741,43.7536,43.6778,43.6778,3700.0
2005-09-07 11:20:00,69.1,69.17,69.07,69.11,17500.0,43.6715,43.7157,43.6525,43.6778,17500.0
2005-09-07 11:30:00,69.11,69.15,69.11,69.15,4800.0,43.6778,43.7031,43.6778,43.7031,4800.0
2005-09-07 11:40:00,69.12,69.19,69.12,69.14,7400.0,43.6841,43.7284,43.6841,43.6968,7400.0
2005-09-07 11:50:00,69.15,69.18,69.15,69.17,3300.0,43.7031,43.722,43.7031,43.7157,3300.0
2005-09-07 12:00:00,69.16,69.18,69.13,69.18,2300.0,43.7094,43.722,43.6904,43.722,2300.0
2005-09-07 12:10:00,69.18,69.19,69.16,69.19,11700.0,43.722,43.7284,43.7094,43.7284,11700.0
2005-09-07 12:20:00,69.17,69.22,69.14,69.17,103300.0,43.7157,43.7473,43.6968,43.7157,103300.0
2005-09-07 12:30:00,69.21,69.25,69.18,69.24,5200.0,43.741,43.7663,43.722,43.76,5200.0
2005-09-07 12:40:00,69.23,69.23,69.17,69.18,1700.0,43.7536,43.7536,43.7157,43.722,1700.0
2005-09-07 12:50:00,69.2,69.24,69.2,69.24,5700.0,43.7347,43.76,43.7347,43.76,5700.0
2005-09-07 13:00:00,69.19,69.22,69.16,69.21,4300.0,43.7284,43.7473,43.7094,43.741,4300.0
2005-09-07 13:10:00,69.23,69.27,69.23,69.23,3800.0,43.7536,43.7789,43.7536,43.7536,3800.0
2005-09-07 13:20:00,69.22,69.22,69.16,69.16,2900.0,43.7473,43.7473,43.7094,43.7094,2900.0
2005-09-07 13:30:00,69.16,69.16,69.11,69.15,10000.0,43.7094,43.7094,43.6778,43.7031,10000.0
2005-09-07 13:40:00,69.15,69.21,69.15,69.21,4000.0,43.7031,43.741,43.7031,43.741,4000.0
2005-09-07 13:50:00,69.21,69.24,69.21,69.22,2800.0,43.741,43.76,43.741,43.7473,2800.0
2005-09-07 14:00:00,69.24,69.27,69.21,69.26,9600.0,43.76,43.7789,43.741,43.7726,9600.0
2005-09-07 14:10:00,69.22,69.22,69.1,69.14,11500.0,43.7473,43.7473,43.6715,43.6968,11500.0
2005-09-07 14:20:00,69.14,69.18,69.05,69.09,8000.0,43.6968,43.722,43.6399,43.6652,8000.0
2005-09-07 14:30:00,69.09,69.1,69.04,69.04,8900.0,43.6652,43.6715,43.6336,43.6336,8900.0
2005-09-07 14:40:00,69.09,69.15,69.06,69.13,1600.0,43.6652,43.7031,43.6462,43.6904,1600.0
2005-09-07 14:50:00,69.15,69.18,69.11,69.18,23400.0,43.7031,43.722,43.6778,43.722,23400.0
2005-09-07 15:00:00,69.16,69.19,69.13,69.19,2600.0,43.7094,43.7284,43.6904,43.7284,2600.0
2005-09-07 15:10:00,69.19,69.29,69.19,69.25,15700.0,43.7284,43.7916,43.7284,43.7663,15700.0
2005-09-07 15:20:00,69.25,69.31,69.24,69.26,45800.0,43.7663,43.8042,43.76,43.7726,45800.0
2005-09-07 15:30:00,69.26,69.27,69.21,69.21,61600.0,43.7726,43.7789,43.741,43.741,61600.0
2005-09-07 15:40:00,69.24,69.28,69.21,69.25,3000.0,43.76,43.7852,43.741,43.7663,3000.0
2005-09-07 15:50:00,69.22,69.3,69.21,69.3,3700.0,43.7473,43.7979,43.741,43.7979,3700.0
2005-09-07 16:00:00,69.32,69.32,69.32,69.32,2100.0,43.8105,43.8105,43.8105,43.8105,2100.0
2005-09-07 16:10:00,69.32,69.32,69.32,69.32,0.0,43.8105,43.8105,43.8105,43.8105,0.0
2005-09-08 09:30:00,69.13,69.13,69.13,69.13,9700.0,43.6904,43.6904,43.6904,43.6904,9700.0
2005-09-08 09:40:00,69.13,69.13,69.13,69.13,0.0,43.6904,43.6904,43.6904,43.6904,0.0
2005-09-08 09:50:00,69.03,69.06,69.0,69.05,4500.0,43.6272,43.6462,43.6083,43.6399,4500.0
2005-09-08 10:00:00,69.09,69.11,69.06,69.11,1300.0,43.6652,43.6778,43.6462,43.6778,1300.0
2005-09-08 10:10:00,69.13,69.16,69.11,69.13,8200.0,43.6904,43.7094,43.6778,43.6904,8200.0
2005-09-08 10:20:00,69.09,69.09,69.08,69.09,1500.0,43.6652,43.6652,43.6588,43.6652,1500.0
2005-09-08 10:30:00,69.13,69.21,69.11,69.21,6800.0,43.6904,43.741,43.6778,43.741,6800.0
2005-09-08 10:40:00,69.19,69.19,69.08,69.08,15800.0,43.7284,43.7284,43.6588,43.6588,15800.0
2005-09-08 10:50:00,69.09,69.1,69.02,69.06,11000.0,43.6652,43.6715,43.6209,43.6462,11000.0
2005-09-08 11:00:00,69.08,69.13,69.08,69.12,7200.0,43.6588,43.6904,43.6588,43.6841,7200.0
2005-09-08 11:10:00,69.12,69.14,69.06,69.07,16300.0,43.6841,43.6968,43.6462,43.6525,16300.0
2005-09-08 11:20:00,69.09,69.15,69.09,69.13,8400.0,43.6652,43.7031,43.6652,43.6904,8400.0
2005-09-08 11:30:00,69.14,69.19,69.13,69.15,8700.0,43.6968,43.7284,43.6904,43.7031,8700.0
2005-09-08 11:40:00,69.17,69.19,69.15,69.17,6100.0,43.7157,43.7284,43.7031,43.7157,6100.0
2005-09-08 11:50:00,69.18,69.19,69.11,69.15,5000.0,43.722,43.7284,43.6778,43.7031,5000.0
2005-09-08 12:00:00,69.15,69.17,69.13,69.16,5100.0,43.7031,43.7157,43.6904,43.7094,5100.0
2005-09-08 12:10:00,69.16,69.16,69.08,69.11,5500.0,43.7094,43.7094,43.6588,43.6778,5500.0
2005-09-08 12:20:00,69.11,69.15,69.09,69.11,6200.0,43.6778,43.7031,43.6652,43.6778,6200.0
2005-09-08 12:30:00,69.13,69.14,69.07,69.1,67600.0,43.6904,43.6968,43.6525,43.6715,67600.0
2005-09-08 12:40:00,69.13,69.13,69.08,69.1,1400.0,43.6904,43.6904,43.6588,43.6715,1400.0
2005-09-08 12:50:00,69.1,69.11,69.09,69.09,700.0,43.6715,43.6778,43.6652,43.6652,700.0
2005-09-08 13:00:00,69.11,69.13,69.09,69.12,4600.0,43.6778,43.6904,43.6652,43.6841,4600.0
2005-09-08 13:10:00,69.09,69.13,69.07,69.12,4100.0,43.6652,43.6904,43.6525,43.6841,4100.0
2005-09-08 13:20:00,69.11,69.13,69.07,69.07,5600.0,43.6778,43.6904,43.6525,43.6525,5600.0
2005-09-08 13:30:00,69.1,69.11,69.1,69.11,1400.0,43.6715,43.6778,43.6715,43.6778,1400.0
2005-09-08 13:40:00,69.12,69.12,69.05,69.05,11100.0,43.6841,43.6841,43.6399,43.6399,11100.0
2005-09-08 13:50:00,69.04,69.08,69.01,69.08,5100.0,43.6336,43.6588,43.6146,43.6588,5100.0
2005-09-08 14:00:00,69.08,69.14,69.08,69.12,3900.0,43.6588,43.6968,43.6588,43.6841,3900.0
2005-09-08 14:10:00,69.09,69.09,69.0,69.01,28800.0,43.6652,43.6652,43.6083,43.6146,28800.0
2005-09-08 14:20:00,69.03,69.05,68.96,68.99,18200.0,43.6272,43.6399,43.583,43.602,18200.0
2005-09-08 14:30:00,69.0,69.07,69.0,69.05,11000.0,43.6083,43.6525,43.6083,43.6399,11000.0
2005-09-08 14:40:00,69.05,69.07,69.03,69.07,6300.0,43.6399,43.6525,43.6272,43.6525,6300.0
2005-09-08 14:50:00,69.04,69.06,68.97,69.01,7500.0,43.6336,43.6462,43.5893,43.6146,7500.0
2005-09-08 15:00:00,68.96,68.96,68.92,68.93,5100.0,43.583,43.583,43.5577,43.564,5100.0
2005-09-08 15:10:00,68.93,68.98,68.9,68.95,15400.0,43.564,43.5956,43.5451,43.5767,15400.0
2005-09-08 15:20:00,68.95,68.99,68.92,68.97,4200.0,43.5767,43.602,43.5577,43.5893,4200.0
2005-09-08 15:30:00,68.97,69.05,68.97,69.05,9600.0,43.5893,43.6399,43.5893,43.6399,9600.0
2005-09-08 15:40:00,69.04,69.07,68.99,69.07,4800.0,43.6336,43.6525,43.602,43.6525,4800.0
2005-09-08 15:50:00,69.02,69.08,69.01,69.08,15100.0,43.6209,43.6588,43.6146,43.6588,15100.0
2005-09-08 16:00:00,69.08,69.08,69.08,69.08,1000.0,43.6588,43.6588,43.6588,43.6588,1000.0
2005-09-08 16:10:00,69.08,69.08,69.08,69.08,0.0,43.6588,43.6588,43.6588,43.6588,0.0
2005-09-09 09:30:00,69.28,69.38,69.25,69.25,16400.0,43.7852,43.8484,43.7663,43.7663,16400.0
2005-09-09 09:40:00,69.26,69.29,69.26,69.29,500.0,43.7726,43.7916,43.7726,43.7916,500.0
2005-09-09 09:50:00,69.23,69.28,69.22,69.25,41700.0,43.7536,43.7852,43.7473,43.7663,41700.0
2005-09-09 10:00:00,69.26,69.3,69.25,69.3,53200.0,43.7726,43.7979,43.7663,43.7979,53200.0
2005-09-09 10:10:00,69.31,69.42,69.31,69.4,35500.0,43.8042,43.8737,43.8042,43.8611,35500.0
2005-09-09 10:20:00,69.4,69.4,69.34,69.34,5000.0,43.8611,43.8611,43.8232,43.8232,5000.0
2005-09-09 10:30:00,69.36,69.36,69.32,69.34,2100.0,43.8358,43.8358,43.8105,43.8232,2100.0
2005-09-09 10:40:00,69.34,69.36,69.3,69.34,26100.0,43.8232,43.8358,43.7979,43.8232,26100.0
2005-09-09 10:50:00,69.36,69.38,69.32,69.34,2600.0,43.8358,43.8484,43.8105,43.8232,2600.0
2005-09-09 11:00:00,69.36,69.36,69.31,69.35,5800.0,43.8358,43.8358,43.8042,43.8295,5800.0
2005-09-09 11:10:00,69.37,69.4,69.34,69.4,700.0,43.8421,43.8611,43.8232,43.8611,700.0
2005-09-09 11:20:00,69.4,69.48,69.38,69.43,8100.0,43.8611,43.9116,43.8484,43.88,8100.0
2005-09-09 11:30:00,69.43,69.49,69.41,69.41,5600.0,43.88,43.918,43.8674,43.8674,5600.0
2005-09-09 11:40:00,69.49,69.57,69.49,69.56,7600.0,43.918,43.9685,43.918,43.9622,7600.0
2005-09-09 11:50:00,69.58,69.6,69.52,69.6,4000.0,43.9748,43.9875,43.9369,43.9875,4000.0
2005-09-09 12:00:00,69.63,69.63,69.61,69.61,900.0,44.0064,44.0064,43.9938,43.9938,900.0
2005-09-09 12:10:00,69.6,69.6,69.57,69.59,800.0,43.9875,43.9875,43.9685,43.9812,800.0
2005-09-09 12:20:00,69.58,69.65,69.58,69.64,34500.0,43.9748,44.0191,43.9748,44.0128,34500.0
2005-09-09 12:30:00,69.64,69.64,69.55,69.62,2300.0,44.0128,44.0128,43.9559,44.0001,2300.0
2005-09-09 12:40:00,69.62,69.62,69.59,69.62,1500.0,44.0001,44.0001,43.9812,44.0001,1500.0
2005-09-09 12:50:00,69.62,69.65,69.61,69.65,7700.0,44.0001,44.0191,43.9938,44.0191,7700.0
2005-09-09 13:00:00,69.62,69.63,69.57,69.63,18600.0,44.0001,44.0064,43.9685,44.0064,18600.0
2005-09-09 13:10:00,69.64,69.65,69.59,69.65,10900.0,44.0128,44.0191,43.9812,44.0191,10900.0
2005-09-09 13:20:00,69.67,69.73,69.64,69.71,2000.0,44.0317,44.0697,44.0128,44.057,2000.0
2005-09-09 13:30:00,69.69,69.7,69.65,69.65,1000.0,44.0444,44.0507,44.0191,44.0191,1000.0
2005-09-09 13:40:00,69.69,69.77,69.65,69.77,25500.0,44.0444,44.0949,44.0191,44.0949,25500.0
2005-09-09 13:50:00,69.72,69.76,69.68,69.68,4700.0,44.0633,44.0886,44.0381,44.0381,4700.0
2005-09-09 14:00:00,69.75,69.76,69.65,69.65,1900.0,44.0823,44.0886,44.0191,44.0191,1900.0
2005-09-09 14:10:00,69.72,69.72,69.64,69.64,7000.0,44.0633,44.0633,44.0128,44.0128,7000.0
2005-09-09 14:20:00,69.66,69.75,69.65,69.75,6300.0,44.0254,44.0823,44.0191,44.0823,6300.0
2005-09-09 14:30:00,69.74,69.74,69.73,69.74,1900.0,44.076,44.076,44.0697,44.076,1900.0
2005-09-09 14:40:00,69.74,69.74,69.65,69.73,2100.0,44.076,44.076,44.0191,44.0697,2100.0
2005-09-09 14:50:00,69.73,69.75,69.68,69.74,21800.0,44.0697,44.0823,44.0381,44.076,21800.0
2005-09-09 15:00:00,69.74,69.74,69.64,69.64,8400.0,44.076,44.076,44.0128,44.0128,8400.0
2005-09-09 15:10:00,69.65,69.68,69.63,69.67,24700.0,44.0191,44.0381,44.0064,44.0317,24700.0
2005-09-09 15:20:00,69.66,69.72,69.66,69.71,8100.0,44.0254,44.0633,44.0254,44.057,8100.0
2005-09-09 15:30:00,69.72,69.73,69.69,69.72,18500.0,44.0633,44.0697,44.0444,44.0633,18500.0
2005-09-09 15:40:00,69.73,69.74,69.69,69.74,27200.0,44.0697,44.076,44.0444,44.076,27200.0
2005-09-09 15:50:00,69.74,69.74,69.67,69.7,8700.0,44.076,44.076,44.0317,44.0507,8700.0
2005-09-09 16:00:00,69.61,69.61,69.61,69.61,100.0,43.9938,43.9938,43.9938,43.9938,100.0
2005-09-09 16:10:00,69.61,69.61,69.61,69.61,0.0,43.9938,43.9938,43.9938,43.9938,0.0
2005-09-12 09:30:00,69.71,69.75,69.57,69.66,27800.0,44.057,44.0823,43.9685,44.0254,27800.0
2005-09-12 09:40:00,69.69,69.74,69.61,69.64,4100.0,44.0444,44.076,43.9938,44.0128,4100.0
2005-09-12 09:50:00,69.7,69.73,69.67,69.73,4200.0,44.0507,44.0697,44.0317,44.0697,4200.0
2005-09-12 10:00:00,69.72,69.72,69.66,69.67,700.0,44.0633,44.0633,44.0254,44.0317,700.0
2005-09-12 10:10:00,69.63,69.67,69.61,69.61,3400.0,44.0064,44.0317,43.9938,43.9938,3400.0
2005-09-12 10:20:00,69.62,69.64,69.58,69.63,6500.0,44.0001,44.0128,43.9748,44.0064,6500.0
2005-09-12 10:30:00,69.65,69.65,69.57,69.57,500.0,44.0191,44.0191,43.9685,43.9685,500.0
2005-09-12 10:40:00,69.62,69.64,69.61,69.63,4600.0,44.0001,44.0128,43.9938,44.0064,4600.0
2005-09-12 10:50:00,69.63,69.63,69.6,69.6,8000.0,44.0064,44.0064,43.9875,43.9875,8000.0
2005-09-12 11:00:00,69.63,69.63,69.57,69.57,2500.0,44.0064,44.0064,43.9685,43.9685,2500.0
2005-09-12 11:10:00,69.6,69.62,69.53,69.56,3100.0,43.9875,44.0001,43.9432,43.9622,3100.0
2005-09-12 11:20:00,69.56,69.61,69.55,69.55,3500.0,43.9622,43.9938,43.9559,43.9559,3500.0
2005-09-12 11:30:00,69.57,69.6,69.56,69.6,2600.0,43.9685,43.9875,43.9622,43.9875,2600.0
2005-09-12 11:40:00,69.6,69.6,69.54,69.54,17000.0,43.9875,43.9875,43.9496,43.9496,17000.0
2005-09-12 11:50:00,69.52,69.55,69.52,69.52,4100.0,43.9369,43.9559,43.9369,43.9369,4100.0
2005-09-12 12:00:00,69.52,69.56,69.51,69.55,16100.0,43.9369,43.9622,43.9306,43.9559,16100.0
2005-09-12 12:10:00,69.55,69.55,69.52,69.52,42600.0,43.9559,43.9559,43.9369,43.9369,42600.0
2005-09-12 12:20:00,69.54,69.62,69.54,69.62,82200.0,43.9496,44.0001,43.9496,44.0001,82200.0
2005-09-12 12:30:00,69.6,69.6,69.52,69.56,4200.0,43.9875,43.9875,43.9369,43.9622,4200.0
2005-09-12 12:40:00,69.56,69.59,69.52,69.55,12000.0,43.9622,43.9812,43.9369,43.9559,12000.0
2005-09-12 12:50:00,69.54,69.57,69.54,69.57,3000.0,43.9496,43.9685,43.9496,43.9685,3000.0
2005-09-12 13:00:00,69.56,69.57,69.53,69.57,4300.0,43.9622,43.9685,43.9432,43.9685,4300.0
2005-09-12 13:10:00,69.55,69.55,69.55,69.55,600.0,43.9559,43.9559,43.9559,43.9559,600.0
2005-09-12 13:20:00,69.59,69.59,69.52,69.53,6100.0,43.9812,43.9812,43.9369,43.9432,6100.0
2005-09-12 13:30:00,69.52,69.56,69.51,69.56,1300.0,43.9369,43.9622,43.9306,43.9622,1300.0
2005-09-12 13:40:00,69.58,69.58,69.53,69.57,18000.0,43.9748,43.9748,43.9432,43.9685,18000.0
2005-09-12 13:50:00,69.55,69.55,69.5,69.53,5200.0,43.9559,43.9559,43.9243,43.9432,5200.0
2005-09-12 14:00:00,69.5,69.54,69.5,69.54,4000.0,43.9243,43.9496,43.9243,43.9496,4000.0
2005-09-12 14:10:00,69.54,69.57,69.54,69.55,3200.0,43.9496,43.9685,43.9496,43.9559,3200.0
2005-09-12 14:20:00,69.55,69.57,69.55,69.55,2800.0,43.9559,43.9685,43.9559,43.9559,2800.0
2005-09-12 14:30:00,69.57,69.61,69.54,69.58,5200.0,43.9685,43.9938,43.9496,43.9748,5200.0
2005-09-12 14:40:00,69.59,69.61,69.57,69.61,5300.0,43.9812,43.9938,43.9685,43.9938,5300.0
2005-09-12 14:50:00,69.57,69.62,69.55,69.6,12300.0,43.9685,44.0001,43.9559,43.9875,12300.0
2005-09-12 15:00:00,69.62,69.62,69.54,69.55,21300.0,44.0001,44.0001,43.9496,43.9559,21300.0
2005-09-12 15:10:00,69.6,69.67,69.55,69.65,19100.0,43.9875,44.0317,43.9559,44.0191,19100.0
2005-09-12 15:20:00,69.62,69.67,69.62,69.67,8600.0,44.0001,44.0317,44.0001,44.0317,8600.0
2005-09-12 15:30:00,69.61,69.62,69.58,69.62,1200.0,43.9938,44.0001,43.9748,44.0001,1200.0
2005-09-12 15:40:00,69.61,69.63,69.55,69.61,8800.0,43.9938,44.0064,43.9559,43.9938,8800.0
2005-09-12 15:50:00,69.64,69.64,69.51,69.6,9000.0,44.0128,44.0128,43.9306,43.9875,9000.0
2005-09-12 16:00:00,69.61,69.61,69.54,69.54,1800.0,43.9938,43.9938,43.9496,43.9496,1800.0
2005-09-12 16:10:00,69.54,69.54,69.54,69.54,0.0,43.9496,43.9496,43.9496,43.9496,0.0
2005-09-13 09:30:00,69.45,69.45,69.29,69.3,11400.0,43.8927,43.8927,43.7916,43.7979,11400.0
2005-09-13 09:40:00,69.3,69.34,69.3,69.34,4200.0,43.7979,43.8232,43.7979,43.8232,4200.0
2005-09-13 09:50:00,69.34,69.39,69.3,69.35,8500.0,43.8232,43.8548,43.7979,43.8295,8500.0
2005-09-13 10:00:00,69.32,69.33,69.26,69.29,8700.0,43.8105,43.8168,43.7726,43.7916,8700.0
2005-09-13 10:10:00,69.28,69.3,69.24,69.28,16200.0,43.7852,43.7979,43.76,43.7852,16200.0
2005-09-13 10:20:00,69.23,69.31,69.23,69.26,54600.0,43.7536,43.8042,43.7536,43.7726,54600.0
2005-09-13 10:30:00,69.25,69.28,69.25,69.27,8900.0,43.7663,43.7852,43.7663,43.7789,8900.0
2005-09-13 10:40:00,69.27,69.28,69.19,69.21,11100.0,43.7789,43.7852,43.7284,43.741,11100.0
2005-09-13 10:50:00,69.21,69.21,69.15,69.15,2400.0,43.741,43.741,43.7031,43.7031,2400.0
2005-09-13 11:00:00,69.18,69.19,69.11,69.14,6200.0,43.722,43.7284,43.6778,43.6968,6200.0
2005-09-13 11:10:00,69.14,69.16,69.09,69.16,12000.0,43.6968,43.7094,43.6652,43.7094,12000.0
2005-09-13 11:20:00,69.16,69.16,69.11,69.14,3700.0,43.7094,43.7094,43.6778,43.6968,3700.0
2005-09-13 11:30:00,69.15,69.18,69.08,69.18,10000.0,43.7031,43.722,43.6588,43.722,10000.0
2005-09-13 11:40:00,69.15,69.18,69.15,69.16,19300.0,43.7031,43.722,43.7031,43.7094,19300.0
2005-09-13 11:50:00,69.15,69.16,69.11,69.11,20800.0,43.7031,43.7094,43.6778,43.6778,20800.0
2005-09-13 12:00:00,69.13,69.13,69.07,69.1,2100.0,43.6904,43.6904,43.6525,43.6715,2100.0
2005-09-13 12:10:00,69.09,69.1,69.07,69.07,8600.0,43.6652,43.6715,43.6525,43.6525,8600.0
2005-09-13 12:20:00,69.1,69.15,69.1,69.15,1800.0,43.6715,43.7031,43.6715,43.7031,1800.0
2005-09-13 12:30:00,69.14,69.14,69.12,69.13,1300.0,43.6968,43.6968,43.6841,43.6904,1300.0
2005-09-13 12:40:00,69.12,69.12,69.1,69.1,600.0,43.6841,43.6841,43.6715,43.6715,600.0
2005-09-13 12:50:00,69.12,69.16,69.1,69.16,3900.0,43.6841,43.7094,43.6715,43.7094,3900.0
2005-09-13 13:00:00,69.14,69.18,69.14,69.17,3400.0,43.6968,43.722,43.6968,43.7157,3400.0
2005-09-13 13:10:00,69.14,69.15,69.13,69.15,1600.0,43.6968,43.7031,43.6904,43.7031,1600.0
2005-09-13 13:20:00,69.19,69.2,69.13,69.2,6100.0,43.7284,43.7347,43.6904,43.7347,6100.0
2005-09-13 13:30:00,69.17,69.23,69.17,69.23,800.0,43.7157,43.7536,43.7157,43.7536,800.0
2005-09-13 13:40:00,69.2,69.26,69.13,69.17,49600.0,43.7347,43.7726,43.6904,43.7157,49600.0
2005-09-13 13:50:00,69.19,69.21,69.19,69.21,1600.0,43.7284,43.741,43.7284,43.741,1600.0
2005-09-13 14:00:00,69.17,69.26,69.17,69.24,8300.0,43.7157,43.7726,43.7157,43.76,8300.0
2005-09-13 14:10:00,69.27,69.42,69.27,69.42,60200.0,43.7789,43.8737,43.7789,43.8737,60200.0
2005-09-13 14:20:00,69.42,69.49,69.39,69.39,6500.0,43.8737,43.918,43.8548,43.8548,6500.0
2005-09-13 14:30:00,69.37,69.39,69.34,69.35,6000.0,43.8421,43.8548,43.8232,43.8295,6000.0
2005-09-13 14:40:00,69.35,69.36,69.33,69.34,4000.0,43.8295,43.8358,43.8168,43.8232,4000.0
2005-09-13 14:50:00,69.33,69.35,69.31,69.34,14400.0,43.8168,43.8295,43.8042,43.8232,14400.0
2005-09-13 15:00:00,69.33,69.33,69.19,69.19,7600.0,43.8168,43.8168,43.7284,43.7284,7600.0
2005-09-13 15:10:00,69.2,69.21,69.17,69.18,2200.0,43.7347,43.741,43.7157,43.722,2200.0
2005-09-13 15:20:00,69.14,69.19,69.14,69.15,6100.0,43.6968,43.7284,43.6968,43.7031,6100.0
2005-09-13 15:30:00,69.17,69.23,69.11,69.11,10800.0,43.7157,43.7536,43.6778,43.6778,10800.0
2005-09-13 15:40:00,69.11,69.11,69.02,69.09,25000.0,43.6778,43.6778,43.6209,43.6652,25000.0
2005-09-13 15:50:00,69.05,69.08,69.04,69.06,2900.0,43.6399,43.6588,43.6336,43.6462,2900.0
2005-09-13 16:00:00,69.0,69.14,69.0,69.11,1100.0,43.6083,43.6968,43.6083,43.6778,1100.0
2005-09-13 16:10:00,69.11,69.11,69.11,69.11,0.0,43.6778,43.6778,43.6778,43.6778,0.0
2005-09-14 09:30:00,69.17,69.27,69.17,69.26,10500.0,43.7157,43.7789,43.7157,43.7726,10500.0
2005-09-14 09:40:00,69.21,69.21,69.15,69.15,300.0,43.741,43.741,43.7031,43.7031,300.0
2005-09-14 09:50:00,69.18,69.2,69.15,69.15,2000.0,43.722,43.7347,43.7031,43.7031,2000.0
2005-09-14 10:00:00,69.14,69.15,69.1,69.13,4000.0,43.6968,43.7031,43.6715,43.6904,4000.0
2005-09-14 10:10:00,69.13,69.16,69.13,69.14,800.0,43.6904,43.7094,43.6904,43.6968,800.0
2005-09-14 10:20:00,69.1,69.14,69.08,69.1,1700.0,43.6715,43.6968,43.6588,43.6715,1700.0
2005-09-14 10:30:00,69.1,69.13,69.07,69.07,2900.0,43.6715,43.6904,43.6525,43.6525,2900.0
2005-09-14 10:40:00,69.12,69.2,69.12,69.17,2300.0,43.6841,43.7347,43.6841,43.7157,2300.0
2005-09-14 10:50:00,69.16,69.17,69.11,69.11,1700.0,43.7094,43.7157,43.6778,43.6778,1700.0
2005-09-14 11:00:00,69.13,69.2,69.13,69.17,6200.0,43.6904,43.7347,43.6904,43.7157,6200.0
2005-09-14 11:10:00,69.18,69.25,69.16,69.16,1400.0,43.722,43.7663,43.7094,43.7094,1400.0
2005-09-14 11:20:00,69.19,69.24,69.19,69.24,1100.0,43.7284,43.76,43.7284,43.76,1100.0
2005-09-14 11:30:00,69.24,69.29,69.21,69.29,4100.0,43.76,43.7916,43.741,43.7916,4100.0
2005-09-14 11:40:00,69.26,69.26,69.24,69.24,500.0,43.7726,43.7726,43.76,43.76,500.0
2005-09-14 11:50:00,69.24,69.24,69.23,69.23,2700.0,43.76,43.76,43.7536,43.7536,2700.0
2005-09-14 12:00:00,69.23,69.25,69.22,69.24,45700.0,43.7536,43.7663,43.7473,43.76,45700.0
2005-09-14 12:10:00,69.27,69.28,69.24,69.27,1600.0,43.7789,43.7852,43.76,43.7789,1600.0
2005-09-14 12:20:00,69.28,69.28,69.19,69.21,1800.0,43.7852,43.7852,43.7284,43.741,1800.0
2005-09-14 12:30:00,69.22,69.25,69.22,69.24,1600.0,43.7473,43.7663,43.7473,43.76,1600.0
2005-09-14 12:40:00,69.24,69.25,69.2,69.22,47900.0,43.76,43.7663,43.7347,43.7473,47900.0
2005-09-14 12:50:00,69.23,69.28,69.21,69.24,26500.0,43.7536,43.7852,43.741,43.76,26500.0
2005-09-14 13:00:00,69.28,69.32,69.25,69.27,39900.0,43.7852,43.8105,43.7663,43.7789,39900.0
2005-09-14 13:10:00,69.29,69.29,69.21,69.22,4700.0,43.7916,43.7916,43.741,43.7473,4700.0
2005-09-14 13:20:00,69.25,69.25,69.22,69.22,2900.0,43.7663,43.7663,43.7473,43.7473,2900.0
2005-09-14 13:30:00,69.23,69.24,69.19,69.2,5600.0,43.7536,43.76,43.7284,43.7347,5600.0
2005-09-14 13:40:00,69.18,69.19,69.14,69.14,3800.0,43.722,43.7284,43.6968,43.6968,3800.0
2005-09-14 13:50:00,69.14,69.2,69.11,69.2,35400.0,43.6968,43.7347,43.6778,43.7347,35400.0
2005-09-14 14:00:00,69.15,69.19,69.15,69.17,1500.0,43.7031,43.7284,43.7031,43.7157,1500.0
2005-09-14 14:10:00,69.19,69.19,68.99,69.0,9600.0,43.7284,43.7284,43.602,43.6083,9600.0
2005-09-14 14:20:00,68.97,69.04,68.96,69.04,69700.0,43.5893,43.6336,43.583,43.6336,69700.0
2005-09-14 14:30:00,69.01,69.05,69.01,69.05,8000.0,43.6146,43.6399,43.6146,43.6399,8000.0
2005-09-14 14:40:00,69.05,69.05,68.98,69.03,20500.0,43.6399,43.6399,43.5956,43.6272,20500.0
2005-09-14 14:50:00,69.02,69.07,69.01,69.06,23700.0,43.6209,43.6525,43.6146,43.6462,23700.0
2005-09-14 15:00:00,69.02,69.05,68.97,69.04,87600.0,43.6209,43.6399,43.5893,43.6336,87600.0
2005-09-14 15:10:00,69.03,69.03,68.95,68.96,6000.0,43.6272,43.6272,43.5767,43.583,6000.0
2005-09-14 15:20:00,68.97,68.98,68.94,68.98,12200.0,43.5893,43.5956,43.5704,43.5956,12200.0
2005-09-14 15:30:00,68.98,69.04,68.97,69.02,9000.0,43.5956,43.6336,43.5893,43.6209,9000.0
2005-09-14 15:40:00,69.04,69.05,68.99,69.04,7300.0,43.6336,43.6399,43.602,43.6336,7300.0
2005-09-14 15:50:00,69.05,69.05,68.98,69.03,1600.0,43.6399,43.6399,43.5956,43.6272,1600.0
2005-09-14 16:00:00,69.03,69.03,69.03,69.03,0.0,43.6272,43.6272,43.6272,43.6272,0.0
2005-09-14 16:10:00,69.03,69.03,69.01,69.01,3100.0,43.6272,43.6272,43.6146,43.6146,3100.0
2005-09-15 09:30:00,69.28,69.29,69.22,69.29,32500.0,43.7852,43.7916,43.7473,43.7916,32500.0
2005-09-15 09:40:00,69.28,69.29,69.23,69.23,2600.0,43.7852,43.7916,43.7536,43.7536,2600.0
2005-09-15 09:50:00,69.16,69.24,69.16,69.18,18600.0,43.7094,43.76,43.7094,43.722,18600.0
2005-09-15 10:00:00,69.24,69.24,69.14,69.14,10200.0,43.76,43.76,43.6968,43.6968,10200.0
2005-09-15 10:10:00,69.16,69.17,69.14,69.14,4500.0,43.7094,43.7157,43.6968,43.6968,4500.0
2005-09-15 10:20:00,69.16,71.22,69.14,71.22,336500.0,43.7094,45.0113,43.6968,45.0113,336500.0
2005-09-15 10:30:00,71.22,71.22,69.14,69.17,672200.0,45.0113,45.0113,43.6968,43.7157,672200.0
2005-09-15 10:40:00,69.11,69.14,69.05,69.05,8100.0,43.6778,43.6968,43.6399,43.6399,8100.0
2005-09-15 10:50:00,69.05,69.2,69.05,69.19,15300.0,43.6399,43.7347,43.6399,43.7284,15300.0
2005-09-15 11:00:00,69.18,69.18,69.15,69.18,2300.0,43.722,43.722,43.7031,43.722,2300.0
2005-09-15 11:10:00,69.16,69.16,69.08,69.15,3600.0,43.7094,43.7094,43.6588,43.7031,3600.0
2005-09-15 11:20:00,69.17,69.19,69.15,69.15,3000.0,43.7157,43.7284,43.7031,43.7031,3000.0
2005-09-15 11:30:00,69.2,69.2,69.13,69.13,1100.0,43.7347,43.7347,43.6904,43.6904,1100.0
2005-09-15 11:40:00,69.2,69.25,69.17,69.17,900.0,43.7347,43.7663,43.7157,43.7157,900.0
2005-09-15 11:50:00,69.16,69.18,69.04,69.04,13500.0,43.7094,43.722,43.6336,43.6336,13500.0
2005-09-15 12:00:00,69.05,69.1,68.97,68.97,52700.0,43.6399,43.6715,43.5893,43.5893,52700.0
2005-09-15 12:10:00,68.98,69.01,68.95,68.98,12100.0,43.5956,43.6146,43.5767,43.5956,12100.0
2005-09-15 12:20:00,68.96,69.02,68.94,69.02,8300.0,43.583,43.6209,43.5704,43.6209,8300.0
2005-09-15 12:30:00,69.06,69.06,68.98,68.99,600.0,43.6462,43.6462,43.5956,43.602,600.0
2005-09-15 12:40:00,68.98,69.03,68.96,69.01,7300.0,43.5956,43.6272,43.583,43.6146,7300.0
2005-09-15 12:50:00,69.02,69.02,68.99,69.02,1800.0,43.6209,43.6209,43.602,43.6209,1800.0
2005-09-15 13:00:00,69.02,69.05,68.96,69.05,12800.0,43.6209,43.6399,43.583,43.6399,12800.0
2005-09-15 13:10:00,69.1,69.11,69.03,69.03,4300.0,43.6715,43.6778,43.6272,43.6272,4300.0
2005-09-15 13:20:00,69.03,69.05,68.95,68.95,1500.0,43.6272,43.6399,43.5767,43.5767,1500.0
2005-09-15 13:30:00,68.95,69.0,68.94,69.0,3200.0,43.5767,43.6083,43.5704,43.6083,3200.0
2005-09-15 13:40:00,69.01,69.01,68.96,69.01,19600.0,43.6146,43.6146,43.583,43.6146,19600.0
2005-09-15 13:50:00,69.01,69.07,68.97,68.98,7700.0,43.6146,43.6525,43.5893,43.5956,7700.0
2005-09-15 14:00:00,68.97,69.03,68.94,68.95,5200.0,43.5893,43.6272,43.5704,43.5767,5200.0
2005-09-15 14:10:00,69.01,69.01,68.98,69.0,5200.0,43.6146,43.6146,43.5956,43.6083,5200.0
2005-09-15 14:20:00,68.98,68.98,68.94,68.96,1200.0,43.5956,43.5956,43.5704,43.583,1200.0
2005-09-15 14:30:00,69.01,69.1,69.01,69.08,2300.0,43.6146,43.6715,43.6146,43.6588,2300.0
2005-09-15 14:40:00,69.04,69.09,69.03,69.09,7100.0,43.6336,43.6652,43.6272,43.6652,7100.0
2005-09-15 14:50:00,69.05,69.12,69.05,69.09,13500.0,43.6399,43.6841,43.6399,43.6652,13500.0
2005-09-15 15:00:00,69.07,69.09,69.03,69.04,2500.0,43.6525,43.6652,43.6272,43.6336,2500.0
2005-09-15 15:10:00,69.04,69.07,68.99,68.99,14200.0,43.6336,43.6525,43.602,43.602,14200.0
2005-09-15 15:20:00,69.05,69.06,68.97,69.03,3100.0,43.6399,43.6462,43.5893,43.6272,3100.0
2005-09-15 15:30:00,69.02,69.02,68.95,68.99,24800.0,43.6209,43.6209,43.5767,43.602,24800.0
2005-09-15 15:40:00,69.06,69.09,68.96,69.03,10200.0,43.6462,43.6652,43.583,43.6272,10200.0
2005-09-15 15:50:00,69.07,69.12,69.02,69.12,9600.0,43.6525,43.6841,43.6209,43.6841,9600.0
2005-09-15 16:00:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-09-15 16:10:00,69.12,69.12,69.12,69.12,0.0,43.6841,43.6841,43.6841,43.6841,0.0
2005-09-16 09:30:00,69.45,69.45,69.3,69.45,29000.0,43.8927,43.8927,43.7979,43.8927,29000.0
2005-09-16 09:40:00,69.42,69.42,69.28,69.29,7700.0,43.8737,43.8737,43.7852,43.7916,7700.0
2005-09-16 09:50:00,69.29,69.39,69.26,69.31,9000.0,43.7916,43.8548,43.7726,43.8042,9000.0
2005-09-16 10:00:00,69.34,69.45,69.31,69.45,2100.0,43.8232,43.8927,43.8042,43.8927,2100.0
2005-09-16 10:10:00,69.45,69.47,69.44,69.45,4900.0,43.8927,43.9053,43.8864,43.8927,4900.0
2005-09-16 10:20:00,69.44,69.48,69.41,69.46,5800.0,43.8864,43.9116,43.8674,43.899,5800.0
2005-09-16 10:30:00,69.42,69.42,69.37,69.42,4600.0,43.8737,43.8737,43.8421,43.8737,4600.0
2005-09-16 10:40:00,69.47,69.48,69.44,69.46,7000.0,43.9053,43.9116,43.8864,43.899,7000.0
2005-09-16 10:50:00,69.47,69.47,69.45,69.45,3500.0,43.9053,43.9053,43.8927,43.8927,3500.0
2005-09-16 11:00:00,69.43,69.45,69.35,69.45,8300.0,43.88,43.8927,43.8295,43.8927,8300.0
2005-09-16 11:10:00,69.44,69.5,69.42,69.5,3400.0,43.8864,43.9243,43.8737,43.9243,3400.0
2005-09-16 11:20:00,69.44,69.5,69.44,69.5,4200.0,43.8864,43.9243,43.8864,43.9243,4200.0
2005-09-16 11:30:00,69.44,69.49,69.44,69.45,3900.0,43.8864,43.918,43.8864,43.8927,3900.0
2005-09-16 11:40:00,69.48,69.5,69.44,69.48,5800.0,43.9116,43.9243,43.8864,43.9116,5800.0
2005-09-16 11:50:00,69.49,69.49,69.45,69.47,3300.0,43.918,43.918,43.8927,43.9053,3300.0
2005-09-16 12:00:00,69.44,69.47,69.4,69.4,4700.0,43.8864,43.9053,43.8611,43.8611,4700.0
2005-09-16 12:10:00,69.37,69.4,69.37,69.38,8800.0,43.8421,43.8611,43.8421,43.8484,8800.0
2005-09-16 12:20:00,69.39,69.42,69.39,69.42,7200.0,43.8548,43.8737,43.8548,43.8737,7200.0
2005-09-16 12:30:00,69.4,69.43,69.37,69.37,7700.0,43.8611,43.88,43.8421,43.8421,7700.0
2005-09-16 12:40:00,69.39,69.51,69.39,69.51,3700.0,43.8548,43.9306,43.8548,43.9306,3700.0
2005-09-16 12:50:00,69.47,69.49,69.43,69.49,7100.0,43.9053,43.918,43.88,43.918,7100.0
2005-09-16 13:00:00,69.43,69.48,69.43,69.47,8100.0,43.88,43.9116,43.88,43.9053,8100.0
2005-09-16 13:10:00,69.47,69.56,69.47,69.56,6500.0,43.9053,43.9622,43.9053,43.9622,6500.0
2005-09-16 13:20:00,69.49,69.56,69.49,69.49,1200.0,43.918,43.9622,43.918,43.918,1200.0
2005-09-16 13:30:00,69.55,69.55,69.47,69.55,153800.0,43.9559,43.9559,43.9053,43.9559,153800.0
2005-09-16 13:40:00,69.49,69.6,69.49,69.6,4800.0,43.918,43.9875,43.918,43.9875,4800.0
2005-09-16 13:50:00,69.6,69.6,69.53,69.53,1300.0,43.9875,43.9875,43.9432,43.9432,1300.0
2005-09-16 14:00:00,69.62,69.66,69.55,69.6,11200.0,44.0001,44.0254,43.9559,43.9875,11200.0
2005-09-16 14:10:00,69.62,69.62,69.55,69.58,13900.0,44.0001,44.0001,43.9559,43.9748,13900.0
2005-09-16 14:20:00,69.59,69.59,69.58,69.58,700.0,43.9812,43.9812,43.9748,43.9748,700.0
2005-09-16 14:30:00,69.62,69.63,69.58,69.63,9400.0,44.0001,44.0064,43.9748,44.0064,9400.0
2005-09-16 14:40:00,69.58,69.62,69.58,69.62,16900.0,43.9748,44.0001,43.9748,44.0001,16900.0
2005-09-16 14:50:00,69.62,69.7,69.59,69.7,9100.0,44.0001,44.0507,43.9812,44.0507,9100.0
2005-09-16 15:00:00,69.69,69.72,69.58,69.68,13600.0,44.0444,44.0633,43.9748,44.0381,13600.0
2005-09-16 15:10:00,69.68,69.73,69.67,69.72,6300.0,44.0381,44.0697,44.0317,44.0633,6300.0
2005-09-16 15:20:00,69.7,69.73,69.7,69.73,5200.0,44.0507,44.0697,44.0507,44.0697,5200.0
2005-09-16 15:30:00,69.73,69.77,69.72,69.72,3400.0,44.0697,44.0949,44.0633,44.0633,3400.0
2005-09-16 15:40:00,69.74,69.79,69.74,69.75,8000.0,44.076,44.1076,44.076,44.0823,8000.0
2005-09-16 15:50:00,69.76,69.85,69.76,69.85,6900.0,44.0886,44.1455,44.0886,44.1455,6900.0
2005-09-16 16:00:00,69.85,69.85,69.85,69.85,0.0,44.1455,44.1455,44.1455,44.1455,0.0
2005-09-16 16:10:00,69.85,69.85,69.85,69.85,0.0,44.1455,44.1455,44.1455,44.1455,0.0
2005-09-19 09:30:00,69.71,69.71,69.65,69.65,5500.0,44.057,44.057,44.0191,44.0191,5500.0
2005-09-19 09:40:00,69.73,69.74,69.64,69.64,900.0,44.0697,44.076,44.0128,44.0128,900.0
2005-09-19 09:50:00,69.69,69.69,69.62,69.65,6200.0,44.0444,44.0444,44.0001,44.0191,6200.0
2005-09-19 10:00:00,69.72,69.73,69.59,69.6,13700.0,44.0633,44.0697,43.9812,43.9875,13700.0
2005-09-19 10:10:00,69.62,69.64,69.59,69.59,2500.0,44.0001,44.0128,43.9812,43.9812,2500.0
2005-09-19 10:20:00,69.61,69.67,69.59,69.67,2200.0,43.9938,44.0317,43.9812,44.0317,2200.0
2005-09-19 10:30:00,69.68,69.71,69.64,69.71,12300.0,44.0381,44.057,44.0128,44.057,12300.0
2005-09-19 10:40:00,69.73,69.73,69.7,69.7,200.0,44.0697,44.0697,44.0507,44.0507,200.0
2005-09-19 10:50:00,69.67,69.71,69.63,69.63,3200.0,44.0317,44.057,44.0064,44.0064,3200.0
2005-09-19 11:00:00,69.62,69.65,69.62,69.62,1300.0,44.0001,44.0191,44.0001,44.0001,1300.0
2005-09-19 11:10:00,69.62,69.62,69.55,69.55,11100.0,44.0001,44.0001,43.9559,43.9559,11100.0
2005-09-19 11:20:00,69.64,69.64,69.61,69.64,1400.0,44.0128,44.0128,43.9938,44.0128,1400.0
2005-09-19 11:30:00,69.65,69.65,69.57,69.57,7800.0,44.0191,44.0191,43.9685,43.9685,7800.0
2005-09-19 11:40:00,69.57,69.57,69.53,69.54,5000.0,43.9685,43.9685,43.9432,43.9496,5000.0
2005-09-19 11:50:00,69.52,69.54,69.52,69.54,300.0,43.9369,43.9496,43.9369,43.9496,300.0
2005-09-19 12:00:00,69.53,69.58,69.53,69.56,51500.0,43.9432,43.9748,43.9432,43.9622,51500.0
2005-09-19 12:10:00,69.61,69.63,69.61,69.61,10700.0,43.9938,44.0064,43.9938,43.9938,10700.0
2005-09-19 12:20:00,69.62,69.63,69.55,69.59,4600.0,44.0001,44.0064,43.9559,43.9812,4600.0
2005-09-19 12:30:00,69.56,69.57,69.56,69.57,600.0,43.9622,43.9685,43.9622,43.9685,600.0
2005-09-19 12:40:00,69.55,69.55,69.55,69.55,200.0,43.9559,43.9559,43.9559,43.9559,200.0
2005-09-19 12:50:00,69.61,69.61,69.61,69.61,100.0,43.9938,43.9938,43.9938,43.9938,100.0
2005-09-19 13:00:00,69.62,69.64,69.61,69.64,2100.0,44.0001,44.0128,43.9938,44.0128,2100.0
2005-09-19 13:10:00,69.62,69.64,69.54,69.62,8900.0,44.0001,44.0128,43.9496,44.0001,8900.0
2005-09-19 13:20:00,69.62,69.62,69.55,69.55,400.0,44.0001,44.0001,43.9559,43.9559,400.0
2005-09-19 13:30:00,69.56,69.6,69.56,69.59,2600.0,43.9622,43.9875,43.9622,43.9812,2600.0
2005-09-19 13:40:00,69.64,69.64,69.58,69.59,10200.0,44.0128,44.0128,43.9748,43.9812,10200.0
2005-09-19 13:50:00,69.57,69.61,69.57,69.6,1800.0,43.9685,43.9938,43.9685,43.9875,1800.0
2005-09-19 14:00:00,69.61,69.61,69.53,69.55,39100.0,43.9938,43.9938,43.9432,43.9559,39100.0
2005-09-19 14:10:00,69.5,69.55,69.5,69.51,5900.0,43.9243,43.9559,43.9243,43.9306,5900.0
2005-09-19 14:20:00,69.5,69.5,69.41,69.46,6100.0,43.9243,43.9243,43.8674,43.899,6100.0
2005-09-19 14:30:00,69.43,69.52,69.43,69.48,3300.0,43.88,43.9369,43.88,43.9116,3300.0
2005-09-19 14:40:00,69.48,69.48,69.42,69.46,2100.0,43.9116,43.9116,43.8737,43.899,2100.0
2005-09-19 14:50:00,69.46,69.49,69.43,69.45,4200.0,43.899,43.918,43.88,43.8927,4200.0
2005-09-19 15:00:00,69.48,69.5,69.47,69.5,700.0,43.9116,43.9243,43.9053,43.9243,700.0
2005-09-19 15:10:00,69.49,69.5,69.44,69.45,6400.0,43.918,43.9243,43.8864,43.8927,6400.0
2005-09-19 15:20:00,69.46,69.47,69.38,69.41,14400.0,43.899,43.9053,43.8484,43.8674,14400.0
2005-09-19 15:30:00,69.41,69.5,69.39,69.46,5400.0,43.8674,43.9243,43.8548,43.899,5400.0
2005-09-19 15:40:00,69.43,69.51,69.43,69.51,6100.0,43.88,43.9306,43.88,43.9306,6100.0
2005-09-19 15:50:00,69.51,69.56,69.45,69.5,6400.0,43.9306,43.9622,43.8927,43.9243,6400.0
2005-09-19 16:00:00,69.5,69.5,69.5,69.5,600.0,43.9243,43.9243,43.9243,43.9243,600.0
2005-09-19 16:10:00,69.5,69.5,69.5,69.5,0.0,43.9243,43.9243,43.9243,43.9243,0.0
2005-09-20 09:30:00,69.8,69.8,69.61,69.69,82800.0,44.1139,44.1139,43.9938,44.0444,82800.0
2005-09-20 09:40:00,69.68,69.71,69.64,69.66,86100.0,44.0381,44.057,44.0128,44.0254,86100.0
2005-09-20 09:50:00,69.68,69.72,69.63,69.7,42100.0,44.0381,44.0633,44.0064,44.0507,42100.0
2005-09-20 10:00:00,69.7,69.73,69.68,69.71,25400.0,44.0507,44.0697,44.0381,44.057,25400.0
2005-09-20 10:10:00,69.67,69.83,69.67,69.8,7900.0,44.0317,44.1329,44.0317,44.1139,7900.0
2005-09-20 10:20:00,69.8,69.8,69.74,69.75,7300.0,44.1139,44.1139,44.076,44.0823,7300.0
2005-09-20 10:30:00,69.76,69.78,69.74,69.76,5200.0,44.0886,44.1013,44.076,44.0886,5200.0
2005-09-20 10:40:00,69.79,69.79,69.75,69.75,5800.0,44.1076,44.1076,44.0823,44.0823,5800.0
2005-09-20 10:50:00,69.78,69.78,69.73,69.74,5100.0,44.1013,44.1013,44.0697,44.076,5100.0
2005-09-20 11:00:00,69.74,69.76,69.74,69.74,5200.0,44.076,44.0886,44.076,44.076,5200.0
2005-09-20 11:10:00,69.76,69.78,69.74,69.78,19000.0,44.0886,44.1013,44.076,44.1013,19000.0
2005-09-20 11:20:00,69.73,69.73,69.73,69.73,10600.0,44.0697,44.0697,44.0697,44.0697,10600.0
2005-09-20 11:30:00,69.74,69.77,69.72,69.74,7800.0,44.076,44.0949,44.0633,44.076,7800.0
2005-09-20 11:40:00,69.74,69.74,69.69,69.7,10600.0,44.076,44.076,44.0444,44.0507,10600.0
2005-09-20 11:50:00,69.73,69.73,69.69,69.7,24800.0,44.0697,44.0697,44.0444,44.0507,24800.0
2005-09-20 12:00:00,69.69,69.7,69.65,69.68,9500.0,44.0444,44.0507,44.0191,44.0381,9500.0
2005-09-20 12:10:00,69.65,69.66,69.59,69.6,6900.0,44.0191,44.0254,43.9812,43.9875,6900.0
2005-09-20 12:20:00,69.64,69.68,69.61,69.61,10500.0,44.0128,44.0381,43.9938,43.9938,10500.0
2005-09-20 12:30:00,69.61,69.68,69.61,69.68,57300.0,43.9938,44.0381,43.9938,44.0381,57300.0
2005-09-20 12:40:00,69.65,69.68,69.62,69.65,6900.0,44.0191,44.0381,44.0001,44.0191,6900.0
2005-09-20 12:50:00,69.65,69.69,69.63,69.67,47300.0,44.0191,44.0444,44.0064,44.0317,47300.0
2005-09-20 13:00:00,69.67,69.67,69.62,69.62,1900.0,44.0317,44.0317,44.0001,44.0001,1900.0
2005-09-20 13:10:00,69.64,69.66,69.59,69.63,6300.0,44.0128,44.0254,43.9812,44.0064,6300.0
2005-09-20 13:20:00,69.61,69.65,69.61,69.61,3800.0,43.9938,44.0191,43.9938,43.9938,3800.0
2005-09-20 13:30:00,69.62,69.67,69.62,69.62,4100.0,44.0001,44.0317,44.0001,44.0001,4100.0
2005-09-20 13:40:00,69.67,69.67,69.6,69.6,1900.0,44.0317,44.0317,43.9875,43.9875,1900.0
2005-09-20 13:50:00,69.66,69.67,69.61,69.67,2100.0,44.0254,44.0317,43.9938,44.0317,2100.0
2005-09-20 14:00:00,69.63,69.68,69.63,69.68,2300.0,44.0064,44.0381,44.0064,44.0381,2300.0
2005-09-20 14:10:00,69.68,69.7,69.58,69.58,9500.0,44.0381,44.0507,43.9748,43.9748,9500.0
2005-09-20 14:20:00,69.58,69.58,69.42,69.45,4400.0,43.9748,43.9748,43.8737,43.8927,4400.0
2005-09-20 14:30:00,69.5,69.59,69.5,69.51,2600.0,43.9243,43.9812,43.9243,43.9306,2600.0
2005-09-20 14:40:00,69.45,69.45,69.18,69.19,15000.0,43.8927,43.8927,43.722,43.7284,15000.0
2005-09-20 14:50:00,69.17,69.22,69.04,69.06,36800.0,43.7157,43.7473,43.6336,43.6462,36800.0
2005-09-20 15:00:00,69.06,69.11,68.93,69.01,8300.0,43.6462,43.6778,43.564,43.6146,8300.0
2005-09-20 15:10:00,69.0,69.03,68.94,68.95,12700.0,43.6083,43.6272,43.5704,43.5767,12700.0
2005-09-20 15:20:00,68.96,69.03,68.96,69.0,2300.0,43.583,43.6272,43.583,43.6083,2300.0
2005-09-20 15:30:00,69.04,69.06,68.97,69.04,21800.0,43.6336,43.6462,43.5893,43.6336,21800.0
2005-09-20 15:40:00,69.02,69.09,69.0,69.02,6600.0,43.6209,43.6652,43.6083,43.6209,6600.0
2005-09-20 15:50:00,69.07,69.07,68.99,69.06,5300.0,43.6525,43.6525,43.602,43.6462,5300.0
2005-09-20 16:00:00,68.97,68.97,68.97,68.97,100.0,43.5893,43.5893,43.5893,43.5893,100.0
2005-09-20 16:10:00,68.97,68.97,68.97,68.97,0.0,43.5893,43.5893,43.5893,43.5893,0.0
2005-09-21 09:30:00,68.86,68.9,68.86,68.89,93600.0,43.5198,43.5451,43.5198,43.5388,93600.0
2005-09-21 09:40:00,68.89,68.9,68.8,68.87,38500.0,43.5388,43.5451,43.4819,43.5261,38500.0
2005-09-21 09:50:00,68.86,68.86,68.72,68.85,35200.0,43.5198,43.5198,43.4313,43.5135,35200.0
2005-09-21 10:00:00,68.83,68.84,68.78,68.81,7800.0,43.5008,43.5072,43.4692,43.4882,7800.0
2005-09-21 10:10:00,68.72,68.72,68.67,68.7,11600.0,43.4313,43.4313,43.3997,43.4187,11600.0
2005-09-21 10:20:00,68.67,68.76,68.67,68.71,14500.0,43.3997,43.4566,43.3997,43.425,14500.0
2005-09-21 10:30:00,68.72,68.82,68.72,68.77,14400.0,43.4313,43.4945,43.4313,43.4629,14400.0
2005-09-21 10:40:00,68.75,68.83,68.71,68.71,9600.0,43.4503,43.5008,43.425,43.425,9600.0
2005-09-21 10:50:00,68.72,68.85,68.71,68.83,11100.0,43.4313,43.5135,43.425,43.5008,11100.0
2005-09-21 11:00:00,68.84,68.86,68.8,68.86,7400.0,43.5072,43.5198,43.4819,43.5198,7400.0
2005-09-21 11:10:00,68.83,68.84,68.76,68.78,9000.0,43.5008,43.5072,43.4566,43.4692,9000.0
2005-09-21 11:20:00,68.74,68.76,68.71,68.73,18400.0,43.444,43.4566,43.425,43.4376,18400.0
2005-09-21 11:30:00,68.74,68.76,68.69,68.7,20800.0,43.444,43.4566,43.4124,43.4187,20800.0
2005-09-21 11:40:00,68.71,68.73,68.66,68.68,19500.0,43.425,43.4376,43.3934,43.406,19500.0
2005-09-21 11:50:00,68.66,68.66,68.56,68.58,11500.0,43.3934,43.3934,43.3302,43.3428,11500.0
2005-09-21 12:00:00,68.57,68.58,67.34,68.58,5500.0,43.3365,43.3428,42.5592,43.3428,5500.0
2005-09-21 12:10:00,68.6,68.6,68.56,68.56,6000.0,43.3555,43.3555,43.3302,43.3302,6000.0
2005-09-21 12:20:00,68.59,68.62,68.59,68.59,5400.0,43.3492,43.3681,43.3492,43.3492,5400.0
2005-09-21 12:30:00,68.6,68.6,68.58,68.59,3400.0,43.3555,43.3555,43.3428,43.3492,3400.0
2005-09-21 12:40:00,68.59,68.62,68.56,68.62,2800.0,43.3492,43.3681,43.3302,43.3681,2800.0
2005-09-21 12:50:00,68.61,68.65,68.57,68.62,12500.0,43.3618,43.3871,43.3365,43.3681,12500.0
2005-09-21 13:00:00,68.65,68.65,68.62,68.63,6300.0,43.3871,43.3871,43.3681,43.3744,6300.0
2005-09-21 13:10:00,68.65,68.67,68.6,68.62,2400.0,43.3871,43.3997,43.3555,43.3681,2400.0
2005-09-21 13:20:00,68.63,68.63,68.54,68.57,3700.0,43.3744,43.3744,43.3176,43.3365,3700.0
2005-09-21 13:30:00,68.56,68.56,68.43,68.44,9800.0,43.3302,43.3302,43.248,43.2544,9800.0
2005-09-21 13:40:00,68.43,68.48,68.43,68.43,10000.0,43.248,43.2796,43.248,43.248,10000.0
2005-09-21 13:50:00,68.46,68.46,68.33,68.43,10900.0,43.267,43.267,43.1848,43.248,10900.0
2005-09-21 14:00:00,68.43,68.48,68.36,68.4,8700.0,43.248,43.2796,43.2038,43.2291,8700.0
2005-09-21 14:10:00,68.38,68.5,68.38,68.5,21600.0,43.2164,43.2923,43.2164,43.2923,21600.0
2005-09-21 14:20:00,68.5,68.54,68.48,68.5,59700.0,43.2923,43.3176,43.2796,43.2923,59700.0
2005-09-21 14:30:00,68.47,68.5,68.44,68.44,12700.0,43.2733,43.2923,43.2544,43.2544,12700.0
2005-09-21 14:40:00,68.44,68.52,68.43,68.51,79900.0,43.2544,43.3049,43.248,43.2986,79900.0
2005-09-21 14:50:00,68.52,68.65,68.52,68.57,12300.0,43.3049,43.3871,43.3049,43.3365,12300.0
2005-09-21 15:00:00,68.57,68.57,68.38,68.41,10500.0,43.3365,43.3365,43.2164,43.2354,10500.0
2005-09-21 15:10:00,68.41,68.48,68.39,68.43,16900.0,43.2354,43.2796,43.2228,43.248,16900.0
2005-09-21 15:20:00,68.47,68.49,68.4,68.42,8800.0,43.2733,43.286,43.2291,43.2417,8800.0
2005-09-21 15:30:00,68.4,68.47,68.33,68.45,17400.0,43.2291,43.2733,43.1848,43.2607,17400.0
2005-09-21 15:40:00,68.43,68.46,68.39,68.39,28500.0,43.248,43.267,43.2228,43.2228,28500.0
2005-09-21 15:50:00,68.43,68.44,68.33,68.34,10700.0,43.248,43.2544,43.1848,43.1912,10700.0
2005-09-21 16:00:00,68.33,68.36,68.33,68.36,30100.0,43.1848,43.2038,43.1848,43.2038,30100.0
2005-09-21 16:10:00,68.36,68.36,68.36,68.36,0.0,43.2038,43.2038,43.2038,43.2038,0.0
2005-09-22 09:30:00,68.43,68.43,68.31,68.31,8900.0,43.248,43.248,43.1722,43.1722,8900.0
2005-09-22 09:40:00,68.33,68.33,68.15,68.21,5800.0,43.1848,43.1848,43.0711,43.109,5800.0
2005-09-22 09:50:00,68.16,68.3,68.16,68.3,27700.0,43.0774,43.1659,43.0774,43.1659,27700.0
2005-09-22 10:00:00,68.39,68.41,68.39,68.4,4200.0,43.2228,43.2354,43.2228,43.2291,4200.0
2005-09-22 10:10:00,68.45,68.5,68.41,68.41,4100.0,43.2607,43.2923,43.2354,43.2354,4100.0
2005-09-22 10:20:00,68.41,68.41,68.31,68.39,1300.0,43.2354,43.2354,43.1722,43.2228,1300.0
2005-09-22 10:30:00,68.39,68.46,68.33,68.45,2600.0,43.2228,43.267,43.1848,43.2607,2600.0
2005-09-22 10:40:00,68.42,68.46,68.37,68.37,3100.0,43.2417,43.267,43.2101,43.2101,3100.0
2005-09-22 10:50:00,68.37,68.37,68.29,68.29,21000.0,43.2101,43.2101,43.1596,43.1596,21000.0
2005-09-22 11:00:00,68.32,68.39,68.32,68.37,20500.0,43.1785,43.2228,43.1785,43.2101,20500.0
2005-09-22 11:10:00,68.38,68.43,68.33,68.43,22500.0,43.2164,43.248,43.1848,43.248,22500.0
2005-09-22 11:20:00,68.35,68.35,68.32,68.33,6200.0,43.1975,43.1975,43.1785,43.1848,6200.0
2005-09-22 11:30:00,68.25,68.25,68.22,68.24,4200.0,43.1343,43.1343,43.1153,43.128,4200.0
2005-09-22 11:40:00,68.24,68.26,68.17,68.17,8700.0,43.128,43.1406,43.0837,43.0837,8700.0
2005-09-22 11:50:00,68.17,68.26,68.17,68.25,1600.0,43.0837,43.1406,43.0837,43.1343,1600.0
2005-09-22 12:00:00,68.17,68.24,68.06,68.06,3000.0,43.0837,43.128,43.0142,43.0142,3000.0
2005-09-22 12:10:00,68.06,68.1,68.04,68.07,11000.0,43.0142,43.0395,43.0016,43.0205,11000.0
2005-09-22 12:20:00,68.0,68.12,67.99,68.12,2300.0,42.9763,43.0521,42.97,43.0521,2300.0
2005-09-22 12:30:00,68.1,68.2,68.09,68.17,20800.0,43.0395,43.1027,43.0332,43.0837,20800.0
2005-09-22 12:40:00,68.09,68.16,68.09,68.16,3400.0,43.0332,43.0774,43.0332,43.0774,3400.0
2005-09-22 12:50:00,68.17,68.2,68.11,68.12,7500.0,43.0837,43.1027,43.0458,43.0521,7500.0
2005-09-22 13:00:00,68.19,68.19,68.1,68.15,1100.0,43.0964,43.0964,43.0395,43.0711,1100.0
2005-09-22 13:10:00,68.18,68.28,68.16,68.28,3800.0,43.09,43.1532,43.0774,43.1532,3800.0
2005-09-22 13:20:00,68.21,68.21,68.16,68.21,4400.0,43.109,43.109,43.0774,43.109,4400.0
2005-09-22 13:30:00,68.21,68.3,68.2,68.3,700.0,43.109,43.1659,43.1027,43.1659,700.0
2005-09-22 13:40:00,68.32,68.43,68.32,68.35,47800.0,43.1785,43.248,43.1785,43.1975,47800.0
2005-09-22 13:50:00,68.36,68.38,68.3,68.31,5800.0,43.2038,43.2164,43.1659,43.1722,5800.0
2005-09-22 14:00:00,68.29,68.4,68.29,68.34,2900.0,43.1596,43.2291,43.1596,43.1912,2900.0
2005-09-22 14:10:00,68.29,68.33,68.25,68.3,3100.0,43.1596,43.1848,43.1343,43.1659,3100.0
2005-09-22 14:20:00,68.27,68.37,68.27,68.33,16100.0,43.1469,43.2101,43.1469,43.1848,16100.0
2005-09-22 14:30:00,68.31,68.35,68.28,68.33,28300.0,43.1722,43.1975,43.1532,43.1848,28300.0
2005-09-22 14:40:00,68.34,68.39,68.34,68.39,7300.0,43.1912,43.2228,43.1912,43.2228,7300.0
2005-09-22 14:50:00,68.34,68.41,68.34,68.39,5400.0,43.1912,43.2354,43.1912,43.2228,5400.0
2005-09-22 15:00:00,68.39,68.39,68.3,68.37,92800.0,43.2228,43.2228,43.1659,43.2101,92800.0
2005-09-22 15:10:00,68.4,68.48,68.35,68.46,36600.0,43.2291,43.2796,43.1975,43.267,36600.0
2005-09-22 15:20:00,68.5,68.61,68.5,68.61,3200.0,43.2923,43.3618,43.2923,43.3618,3200.0
2005-09-22 15:30:00,68.53,68.56,68.49,68.54,30400.0,43.3112,43.3302,43.286,43.3176,30400.0
2005-09-22 15:40:00,68.5,68.56,68.45,68.56,19800.0,43.2923,43.3302,43.2607,43.3302,19800.0
2005-09-22 15:50:00,68.55,68.58,68.46,68.52,24400.0,43.3239,43.3428,43.267,43.3049,24400.0
2005-09-22 16:00:00,68.51,68.52,68.44,68.44,1900.0,43.2986,43.3049,43.2544,43.2544,1900.0
2005-09-22 16:10:00,68.44,68.44,68.44,68.44,0.0,43.2544,43.2544,43.2544,43.2544,0.0
2005-09-23 09:30:00,68.2,68.2,67.82,67.84,23700.0,43.3726,43.3726,43.131,43.1437,23700.0
2005-09-23 09:40:00,67.75,67.89,67.75,67.81,7800.0,43.0865,43.1755,43.0865,43.1246,7800.0
2005-09-23 09:50:00,67.79,67.8,67.72,67.74,13200.0,43.1119,43.1183,43.0674,43.0801,13200.0
2005-09-23 10:00:00,67.81,67.84,67.77,67.79,19000.0,43.1246,43.1437,43.0992,43.1119,19000.0
2005-09-23 10:10:00,67.83,67.86,67.76,67.76,2100.0,43.1373,43.1564,43.0928,43.0928,2100.0
2005-09-23 10:20:00,67.83,67.92,67.82,67.91,18000.0,43.1373,43.1946,43.131,43.1882,18000.0
2005-09-23 10:30:00,67.95,67.95,67.84,67.84,3600.0,43.2136,43.2136,43.1437,43.1437,3600.0
2005-09-23 10:40:00,67.83,67.88,67.78,67.85,3300.0,43.1373,43.1691,43.1055,43.1501,3300.0
2005-09-23 10:50:00,67.85,67.93,67.85,67.93,3000.0,43.1501,43.2009,43.1501,43.2009,3000.0
2005-09-23 11:00:00,67.98,67.98,67.89,67.89,6700.0,43.2327,43.2327,43.1755,43.1755,6700.0
2005-09-23 11:10:00,67.88,67.99,67.88,67.97,4600.0,43.1691,43.2391,43.1691,43.2264,4600.0
2005-09-23 11:20:00,67.97,68.0,67.93,67.93,2300.0,43.2264,43.2454,43.2009,43.2009,2300.0
2005-09-23 11:30:00,67.92,67.95,67.87,67.91,4800.0,43.1946,43.2136,43.1628,43.1882,4800.0
2005-09-23 11:40:00,67.9,67.94,67.86,67.93,14200.0,43.1818,43.2073,43.1564,43.2009,14200.0
2005-09-23 11:50:00,67.93,67.94,67.88,67.94,1300.0,43.2009,43.2073,43.1691,43.2073,1300.0
2005-09-23 12:00:00,67.94,67.95,67.89,67.89,7000.0,43.2073,43.2136,43.1755,43.1755,7000.0
2005-09-23 12:10:00,67.9,67.94,67.9,67.91,4100.0,43.1818,43.2073,43.1818,43.1882,4100.0
2005-09-23 12:20:00,67.93,67.97,67.93,67.94,2800.0,43.2009,43.2264,43.2009,43.2073,2800.0
2005-09-23 12:30:00,67.93,67.93,67.89,67.92,1200.0,43.2009,43.2009,43.1755,43.1946,1200.0
2005-09-23 12:40:00,67.9,67.9,67.89,67.89,1100.0,43.1818,43.1818,43.1755,43.1755,1100.0
2005-09-23 12:50:00,67.9,67.91,67.88,67.91,2600.0,43.1818,43.1882,43.1691,43.1882,2600.0
2005-09-23 13:00:00,67.91,67.98,67.89,67.98,2600.0,43.1882,43.2327,43.1755,43.2327,2600.0
2005-09-23 13:10:00,67.98,67.98,67.91,67.91,2000.0,43.2327,43.2327,43.1882,43.1882,2000.0
2005-09-23 13:20:00,67.93,67.98,67.93,67.97,8500.0,43.2009,43.2327,43.2009,43.2264,8500.0
2005-09-23 13:30:00,67.88,68.03,67.88,68.02,31300.0,43.1691,43.2645,43.1691,43.2582,31300.0
2005-09-23 13:40:00,68.06,68.1,68.05,68.05,3900.0,43.2836,43.309,43.2772,43.2772,3900.0
2005-09-23 13:50:00,68.03,68.19,68.03,68.19,2600.0,43.2645,43.3663,43.2645,43.3663,2600.0
2005-09-23 14:00:00,68.17,68.19,68.15,68.15,3800.0,43.3536,43.3663,43.3408,43.3408,3800.0
2005-09-23 14:10:00,68.15,68.17,68.12,68.12,35600.0,43.3408,43.3536,43.3218,43.3218,35600.0
2005-09-23 14:20:00,68.13,68.16,68.12,68.12,3700.0,43.3281,43.3472,43.3218,43.3218,3700.0
2005-09-23 14:30:00,68.13,68.14,68.09,68.09,5000.0,43.3281,43.3345,43.3027,43.3027,5000.0
2005-09-23 14:40:00,68.08,68.12,68.05,68.12,4900.0,43.2963,43.3218,43.2772,43.3218,4900.0
2005-09-23 14:50:00,68.08,68.18,68.07,68.13,76300.0,43.2963,43.3599,43.29,43.3281,76300.0
2005-09-23 15:00:00,68.13,68.13,68.07,68.1,2600.0,43.3281,43.3281,43.29,43.309,2600.0
2005-09-23 15:10:00,68.09,68.15,68.09,68.15,13300.0,43.3027,43.3408,43.3027,43.3408,13300.0
2005-09-23 15:20:00,68.12,68.17,68.1,68.13,22700.0,43.3218,43.3536,43.309,43.3281,22700.0
2005-09-23 15:30:00,68.16,68.16,68.04,68.04,13400.0,43.3472,43.3472,43.2709,43.2709,13400.0
2005-09-23 15:40:00,68.05,68.11,68.03,68.06,12100.0,43.2772,43.3154,43.2645,43.2836,12100.0
2005-09-23 15:50:00,68.01,68.08,68.01,68.07,7300.0,43.2518,43.2963,43.2518,43.29,7300.0
2005-09-23 16:00:00,68.07,68.07,68.07,68.07,0.0,43.29,43.29,43.29,43.29,0.0
2005-09-23 16:10:00,68.06,68.06,68.06,68.06,2400.0,43.2836,43.2836,43.2836,43.2836,2400.0
2005-09-26 09:30:00,68.2,68.38,68.2,68.22,25000.0,43.3726,43.4871,43.3726,43.3854,25000.0
2005-09-26 09:40:00,68.35,68.35,68.26,68.32,10000.0,43.468,43.468,43.4108,43.449,10000.0
2005-09-26 09:50:00,68.32,68.33,68.2,68.21,4700.0,43.449,43.4553,43.3726,43.379,4700.0
2005-09-26 10:00:00,68.26,68.27,68.19,68.22,3700.0,43.4108,43.4172,43.3663,43.3854,3700.0
2005-09-26 10:10:00,68.28,68.37,68.25,68.37,2700.0,43.4235,43.4808,43.4044,43.4808,2700.0
2005-09-26 10:20:00,68.34,68.43,68.34,68.35,3500.0,43.4617,43.5189,43.4617,43.468,3500.0
2005-09-26 10:30:00,68.34,68.37,68.34,68.34,1400.0,43.4617,43.4808,43.4617,43.4617,1400.0
2005-09-26 10:40:00,68.34,68.45,68.34,68.4,10400.0,43.4617,43.5316,43.4617,43.4998,10400.0
2005-09-26 10:50:00,68.34,68.36,68.3,68.35,4100.0,43.4617,43.4744,43.4362,43.468,4100.0
2005-09-26 11:00:00,68.4,68.41,68.34,68.41,12800.0,43.4998,43.5062,43.4617,43.5062,12800.0
2005-09-26 11:10:00,68.42,68.47,68.35,68.47,11800.0,43.5125,43.5443,43.468,43.5443,11800.0
2005-09-26 11:20:00,68.42,68.47,68.39,68.4,4500.0,43.5125,43.5443,43.4935,43.4998,4500.0
2005-09-26 11:30:00,68.42,68.42,68.38,68.42,800.0,43.5125,43.5125,43.4871,43.5125,800.0
2005-09-26 11:40:00,68.42,68.46,68.42,68.43,4200.0,43.5125,43.538,43.5125,43.5189,4200.0
2005-09-26 11:50:00,68.39,68.41,68.36,68.39,5100.0,43.4935,43.5062,43.4744,43.4935,5100.0
2005-09-26 12:00:00,68.36,68.43,68.36,68.43,2200.0,43.4744,43.5189,43.4744,43.5189,2200.0
2005-09-26 12:10:00,68.43,68.49,68.43,68.45,4200.0,43.5189,43.5571,43.5189,43.5316,4200.0
2005-09-26 12:20:00,68.43,68.46,68.43,68.46,1200.0,43.5189,43.538,43.5189,43.538,1200.0
2005-09-26 12:30:00,68.42,68.43,68.38,68.39,4900.0,43.5125,43.5189,43.4871,43.4935,4900.0
2005-09-26 12:40:00,68.45,68.45,68.32,68.37,1900.0,43.5316,43.5316,43.449,43.4808,1900.0
2005-09-26 12:50:00,68.33,68.4,68.33,68.4,7100.0,43.4553,43.4998,43.4553,43.4998,7100.0
2005-09-26 13:00:00,68.42,68.42,68.36,68.36,1100.0,43.5125,43.5125,43.4744,43.4744,1100.0
2005-09-26 13:10:00,68.37,68.37,68.3,68.3,8200.0,43.4808,43.4808,43.4362,43.4362,8200.0
2005-09-26 13:20:00,68.25,68.28,68.24,68.25,47000.0,43.4044,43.4235,43.3981,43.4044,47000.0
2005-09-26 13:30:00,68.27,68.27,68.19,68.23,2900.0,43.4172,43.4172,43.3663,43.3917,2900.0
2005-09-26 13:40:00,68.23,68.28,68.2,68.27,2000.0,43.3917,43.4235,43.3726,43.4172,2000.0
2005-09-26 13:50:00,68.28,68.3,68.27,68.3,1100.0,43.4235,43.4362,43.4172,43.4362,1100.0
2005-09-26 14:00:00,68.3,68.3,68.24,68.27,8400.0,43.4362,43.4362,43.3981,43.4172,8400.0
2005-09-26 14:10:00,68.28,68.28,68.14,68.14,59600.0,43.4235,43.4235,43.3345,43.3345,59600.0
2005-09-26 14:20:00,68.12,68.18,68.09,68.15,8500.0,43.3218,43.3599,43.3027,43.3408,8500.0
2005-09-26 14:30:00,68.14,68.16,68.1,68.15,8500.0,43.3345,43.3472,43.309,43.3408,8500.0
2005-09-26 14:40:00,68.13,68.14,68.01,68.05,17100.0,43.3281,43.3345,43.2518,43.2772,17100.0
2005-09-26 14:50:00,68.04,68.09,68.02,68.05,10400.0,43.2709,43.3027,43.2582,43.2772,10400.0
2005-09-26 15:00:00,68.08,68.08,68.03,68.05,12300.0,43.2963,43.2963,43.2645,43.2772,12300.0
2005-09-26 15:10:00,68.08,68.1,68.07,68.07,7600.0,43.2963,43.309,43.29,43.29,7600.0
2005-09-26 15:20:00,68.1,68.11,68.05,68.07,14100.0,43.309,43.3154,43.2772,43.29,14100.0
2005-09-26 15:30:00,68.06,68.18,68.06,68.18,27800.0,43.2836,43.3599,43.2836,43.3599,27800.0
2005-09-26 15:40:00,68.15,68.28,68.12,68.27,91700.0,43.3408,43.4235,43.3218,43.4172,91700.0
2005-09-26 15:50:00,68.26,68.27,68.18,68.18,18300.0,43.4108,43.4172,43.3599,43.3599,18300.0
2005-09-26 16:00:00,68.16,68.22,68.16,68.22,59700.0,43.3472,43.3854,43.3472,43.3854,59700.0
2005-09-26 16:10:00,68.22,68.22,68.22,68.22,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2005-09-27 09:30:00,68.24,68.3,68.1,68.13,362600.0,43.3981,43.4362,43.309,43.3281,362600.0
2005-09-27 09:40:00,68.19,68.22,68.11,68.14,15300.0,43.3663,43.3854,43.3154,43.3345,15300.0
2005-09-27 09:50:00,68.14,68.22,68.14,68.22,15500.0,43.3345,43.3854,43.3345,43.3854,15500.0
2005-09-27 10:00:00,68.13,68.14,68.0,68.06,36800.0,43.3281,43.3345,43.2454,43.2836,36800.0
2005-09-27 10:10:00,68.05,68.05,67.98,68.01,30100.0,43.2772,43.2772,43.2327,43.2518,30100.0
2005-09-27 10:20:00,68.01,68.04,67.98,68.02,23800.0,43.2518,43.2709,43.2327,43.2582,23800.0
2005-09-27 10:30:00,68.02,68.04,67.95,67.95,31800.0,43.2582,43.2709,43.2136,43.2136,31800.0
2005-09-27 10:40:00,67.95,68.0,67.89,67.89,26200.0,43.2136,43.2454,43.1755,43.1755,26200.0
2005-09-27 10:50:00,67.89,67.95,67.86,67.92,7900.0,43.1755,43.2136,43.1564,43.1946,7900.0
2005-09-27 11:00:00,67.94,67.98,67.9,67.98,211100.0,43.2073,43.2327,43.1818,43.2327,211100.0
2005-09-27 11:10:00,67.98,67.99,67.95,67.95,2900.0,43.2327,43.2391,43.2136,43.2136,2900.0
2005-09-27 11:20:00,67.97,68.02,67.97,68.02,1800.0,43.2264,43.2582,43.2264,43.2582,1800.0
2005-09-27 11:30:00,68.0,68.0,67.89,67.89,4300.0,43.2454,43.2454,43.1755,43.1755,4300.0
2005-09-27 11:40:00,67.88,67.93,67.88,67.93,9800.0,43.1691,43.2009,43.1691,43.2009,9800.0
2005-09-27 11:50:00,67.93,67.97,67.9,67.97,12600.0,43.2009,43.2264,43.1818,43.2264,12600.0
2005-09-27 12:00:00,67.98,68.0,67.94,68.0,4800.0,43.2327,43.2454,43.2073,43.2454,4800.0
2005-09-27 12:10:00,67.97,67.97,67.91,67.96,2900.0,43.2264,43.2264,43.1882,43.22,2900.0
2005-09-27 12:20:00,67.96,67.98,67.94,67.95,12200.0,43.22,43.2327,43.2073,43.2136,12200.0
2005-09-27 12:30:00,67.95,67.99,67.94,67.99,2500.0,43.2136,43.2391,43.2073,43.2391,2500.0
2005-09-27 12:40:00,67.99,68.04,67.96,68.03,24000.0,43.2391,43.2709,43.22,43.2645,24000.0
2005-09-27 12:50:00,68.04,68.04,67.99,68.0,4700.0,43.2709,43.2709,43.2391,43.2454,4700.0
2005-09-27 13:00:00,68.01,68.02,67.96,67.98,11700.0,43.2518,43.2582,43.22,43.2327,11700.0
2005-09-27 13:10:00,67.97,67.97,67.96,67.96,3300.0,43.2264,43.2264,43.22,43.22,3300.0
2005-09-27 13:20:00,67.95,68.0,67.91,68.0,11800.0,43.2136,43.2454,43.1882,43.2454,11800.0
2005-09-27 13:30:00,68.04,68.04,67.99,68.04,6800.0,43.2709,43.2709,43.2391,43.2709,6800.0
2005-09-27 13:40:00,68.03,68.03,68.03,68.03,400.0,43.2645,43.2645,43.2645,43.2645,400.0
2005-09-27 13:50:00,68.0,68.07,67.96,68.03,10300.0,43.2454,43.29,43.22,43.2645,10300.0
2005-09-27 14:00:00,68.08,68.1,68.04,68.05,4900.0,43.2963,43.309,43.2709,43.2772,4900.0
2005-09-27 14:10:00,68.08,68.09,68.06,68.08,11600.0,43.2963,43.3027,43.2836,43.2963,11600.0
2005-09-27 14:20:00,68.07,68.08,68.03,68.08,7100.0,43.29,43.2963,43.2645,43.2963,7100.0
2005-09-27 14:30:00,68.13,68.13,68.05,68.07,15400.0,43.3281,43.3281,43.2772,43.29,15400.0
2005-09-27 14:40:00,68.07,68.17,68.06,68.16,8000.0,43.29,43.3536,43.2836,43.3472,8000.0
2005-09-27 14:50:00,68.16,68.31,68.11,68.29,9900.0,43.3472,43.4426,43.3154,43.4299,9900.0
2005-09-27 15:00:00,68.31,68.37,68.24,68.3,9000.0,43.4426,43.4808,43.3981,43.4362,9000.0
2005-09-27 15:10:00,68.31,68.36,68.28,68.28,11400.0,43.4426,43.4744,43.4235,43.4235,11400.0
2005-09-27 15:20:00,68.3,68.33,68.23,68.33,32400.0,43.4362,43.4553,43.3917,43.4553,32400.0
2005-09-27 15:30:00,68.29,68.29,68.16,68.18,17100.0,43.4299,43.4299,43.3472,43.3599,17100.0
2005-09-27 15:40:00,68.19,68.21,68.09,68.18,12100.0,43.3663,43.379,43.3027,43.3599,12100.0
2005-09-27 15:50:00,68.18,68.19,68.1,68.16,4700.0,43.3599,43.3663,43.309,43.3472,4700.0
2005-09-27 16:00:00,68.17,68.24,68.17,68.24,6100.0,43.3536,43.3981,43.3536,43.3981,6100.0
2005-09-27 16:10:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-09-28 09:30:00,68.4,68.47,68.26,68.47,16500.0,43.4998,43.5443,43.4108,43.5443,16500.0
2005-09-28 09:40:00,68.37,68.46,68.35,68.46,22300.0,43.4808,43.538,43.468,43.538,22300.0
2005-09-28 09:50:00,68.41,68.47,68.39,68.39,102000.0,43.5062,43.5443,43.4935,43.4935,102000.0
2005-09-28 10:00:00,68.43,68.43,68.35,68.35,18600.0,43.5189,43.5189,43.468,43.468,18600.0
2005-09-28 10:10:00,68.35,68.39,68.32,68.38,4600.0,43.468,43.4935,43.449,43.4871,4600.0
2005-09-28 10:20:00,68.42,68.42,68.38,68.42,1800.0,43.5125,43.5125,43.4871,43.5125,1800.0
2005-09-28 10:30:00,68.45,68.46,68.35,68.4,12100.0,43.5316,43.538,43.468,43.4998,12100.0
2005-09-28 10:40:00,68.37,68.4,68.31,68.38,4500.0,43.4808,43.4998,43.4426,43.4871,4500.0
2005-09-28 10:50:00,68.42,68.43,68.38,68.4,8800.0,43.5125,43.5189,43.4871,43.4998,8800.0
2005-09-28 11:00:00,68.35,68.39,68.35,68.39,1700.0,43.468,43.4935,43.468,43.4935,1700.0
2005-09-28 11:10:00,68.39,68.4,68.35,68.4,2700.0,43.4935,43.4998,43.468,43.4998,2700.0
2005-09-28 11:20:00,68.4,68.43,68.36,68.42,7200.0,43.4998,43.5189,43.4744,43.5125,7200.0
2005-09-28 11:30:00,68.41,68.41,68.37,68.38,3500.0,43.5062,43.5062,43.4808,43.4871,3500.0
2005-09-28 11:40:00,68.37,68.37,68.25,68.25,6200.0,43.4808,43.4808,43.4044,43.4044,6200.0
2005-09-28 11:50:00,68.25,68.31,68.25,68.26,15300.0,43.4044,43.4426,43.4044,43.4108,15300.0
2005-09-28 12:00:00,68.28,68.29,68.25,68.25,11500.0,43.4235,43.4299,43.4044,43.4044,11500.0
2005-09-28 12:10:00,68.2,68.2,68.11,68.17,14500.0,43.3726,43.3726,43.3154,43.3536,14500.0
2005-09-28 12:20:00,68.15,68.19,68.15,68.19,4900.0,43.3408,43.3663,43.3408,43.3663,4900.0
2005-09-28 12:30:00,68.16,68.21,68.16,68.21,3700.0,43.3472,43.379,43.3472,43.379,3700.0
2005-09-28 12:40:00,68.17,68.24,68.17,68.24,6000.0,43.3536,43.3981,43.3536,43.3981,6000.0
2005-09-28 12:50:00,68.17,68.21,68.17,68.2,84100.0,43.3536,43.379,43.3536,43.3726,84100.0
2005-09-28 13:00:00,68.2,68.24,68.2,68.24,13900.0,43.3726,43.3981,43.3726,43.3981,13900.0
2005-09-28 13:10:00,68.2,68.2,68.15,68.18,1900.0,43.3726,43.3726,43.3408,43.3599,1900.0
2005-09-28 13:20:00,68.17,68.2,68.15,68.2,700.0,43.3536,43.3726,43.3408,43.3726,700.0
2005-09-28 13:30:00,68.1,68.1,68.02,68.05,7800.0,43.309,43.309,43.2582,43.2772,7800.0
2005-09-28 13:40:00,68.13,68.13,68.04,68.05,7500.0,43.3281,43.3281,43.2709,43.2772,7500.0
2005-09-28 13:50:00,68.06,68.1,68.06,68.1,11200.0,43.2836,43.309,43.2836,43.309,11200.0
2005-09-28 14:00:00,68.1,68.16,68.1,68.12,5100.0,43.309,43.3472,43.309,43.3218,5100.0
2005-09-28 14:10:00,68.18,68.22,68.16,68.2,11100.0,43.3599,43.3854,43.3472,43.3726,11100.0
2005-09-28 14:20:00,68.21,68.4,68.18,68.37,16800.0,43.379,43.4998,43.3599,43.4808,16800.0
2005-09-28 14:30:00,68.36,68.37,68.3,68.37,39900.0,43.4744,43.4808,43.4362,43.4808,39900.0
2005-09-28 14:40:00,68.34,68.38,68.3,68.35,4000.0,43.4617,43.4871,43.4362,43.468,4000.0
2005-09-28 14:50:00,68.34,68.37,68.31,68.31,16500.0,43.4617,43.4808,43.4426,43.4426,16500.0
2005-09-28 15:00:00,68.3,68.37,68.3,68.32,11400.0,43.4362,43.4808,43.4362,43.449,11400.0
2005-09-28 15:10:00,68.34,68.38,68.29,68.29,10000.0,43.4617,43.4871,43.4299,43.4299,10000.0
2005-09-28 15:20:00,68.3,68.33,68.27,68.33,6300.0,43.4362,43.4553,43.4172,43.4553,6300.0
2005-09-28 15:30:00,68.33,68.4,68.31,68.36,19300.0,43.4553,43.4998,43.4426,43.4744,19300.0
2005-09-28 15:40:00,68.36,68.36,68.3,68.32,31900.0,43.4744,43.4744,43.4362,43.449,31900.0
2005-09-28 15:50:00,68.32,68.32,68.24,68.3,20600.0,43.449,43.449,43.3981,43.4362,20600.0
2005-09-28 16:00:00,68.29,68.29,68.24,68.24,4000.0,43.4299,43.4299,43.3981,43.3981,4000.0
2005-09-28 16:10:00,68.24,68.24,68.24,68.24,0.0,43.3981,43.3981,43.3981,43.3981,0.0
2005-09-29 09:30:00,68.32,68.32,68.13,68.18,72400.0,43.449,43.449,43.3281,43.3599,72400.0
2005-09-29 09:40:00,68.16,68.19,68.06,68.06,45000.0,43.3472,43.3663,43.2836,43.2836,45000.0
2005-09-29 09:50:00,68.11,68.19,68.11,68.11,14200.0,43.3154,43.3663,43.3154,43.3154,14200.0
2005-09-29 10:00:00,68.08,68.17,68.08,68.17,7600.0,43.2963,43.3536,43.2963,43.3536,7600.0
2005-09-29 10:10:00,68.17,68.22,68.16,68.2,106500.0,43.3536,43.3854,43.3472,43.3726,106500.0
2005-09-29 10:20:00,68.17,68.25,68.1,68.25,122400.0,43.3536,43.4044,43.309,43.4044,122400.0
2005-09-29 10:30:00,68.21,68.25,68.17,68.25,15600.0,43.379,43.4044,43.3536,43.4044,15600.0
2005-09-29 10:40:00,68.16,68.16,68.16,68.16,800.0,43.3472,43.3472,43.3472,43.3472,800.0
2005-09-29 10:50:00,68.1,68.18,68.07,68.07,42000.0,43.309,43.3599,43.29,43.29,42000.0
2005-09-29 11:00:00,68.07,68.09,67.99,67.99,18000.0,43.29,43.3027,43.2391,43.2391,18000.0
2005-09-29 11:10:00,68.05,68.08,68.05,68.05,9300.0,43.2772,43.2963,43.2772,43.2772,9300.0
2005-09-29 11:20:00,68.09,68.22,68.09,68.12,13700.0,43.3027,43.3854,43.3027,43.3218,13700.0
2005-09-29 11:30:00,68.12,68.16,68.09,68.16,10400.0,43.3218,43.3472,43.3027,43.3472,10400.0
2005-09-29 11:40:00,68.22,68.24,68.17,68.24,13700.0,43.3854,43.3981,43.3536,43.3981,13700.0
2005-09-29 11:50:00,68.25,68.45,68.25,68.39,33700.0,43.4044,43.5316,43.4044,43.4935,33700.0
2005-09-29 12:00:00,68.4,68.43,68.33,68.36,54800.0,43.4998,43.5189,43.4553,43.4744,54800.0
2005-09-29 12:10:00,68.41,68.42,68.33,68.34,35300.0,43.5062,43.5125,43.4553,43.4617,35300.0
2005-09-29 12:20:00,68.37,68.39,68.33,68.39,4800.0,43.4808,43.4935,43.4553,43.4935,4800.0
2005-09-29 12:30:00,68.39,68.4,68.3,68.4,5400.0,43.4935,43.4998,43.4362,43.4998,5400.0
2005-09-29 12:40:00,68.41,68.41,68.34,68.34,11500.0,43.5062,43.5062,43.4617,43.4617,11500.0
2005-09-29 12:50:00,68.4,68.43,68.4,68.42,6200.0,43.4998,43.5189,43.4998,43.5125,6200.0
2005-09-29 13:00:00,68.45,68.52,68.43,68.5,14000.0,43.5316,43.5761,43.5189,43.5634,14000.0
2005-09-29 13:10:00,68.44,68.65,68.42,68.65,42200.0,43.5253,43.6588,43.5125,43.6588,42200.0
2005-09-29 13:20:00,68.63,68.68,68.6,68.66,9500.0,43.6461,43.6779,43.627,43.6652,9500.0
2005-09-29 13:30:00,68.64,68.74,68.61,68.61,23700.0,43.6525,43.7161,43.6334,43.6334,23700.0
2005-09-29 13:40:00,68.6,68.66,68.58,68.66,11000.0,43.627,43.6652,43.6143,43.6652,11000.0
2005-09-29 13:50:00,68.67,68.69,68.61,68.65,24000.0,43.6715,43.6843,43.6334,43.6588,24000.0
2005-09-29 14:00:00,68.66,68.87,68.65,68.85,22900.0,43.6652,43.7987,43.6588,43.786,22900.0
2005-09-29 14:10:00,68.86,68.86,68.74,68.79,47700.0,43.7924,43.7924,43.7161,43.7479,47700.0
2005-09-29 14:20:00,68.78,68.85,68.75,68.84,25000.0,43.7415,43.786,43.7224,43.7797,25000.0
2005-09-29 14:30:00,68.81,68.84,68.79,68.82,18000.0,43.7606,43.7797,43.7479,43.7669,18000.0
2005-09-29 14:40:00,68.83,68.92,68.77,68.77,22600.0,43.7733,43.8305,43.7351,43.7351,22600.0
2005-09-29 14:50:00,68.76,68.87,68.76,68.8,12100.0,43.7288,43.7987,43.7288,43.7542,12100.0
2005-09-29 15:00:00,68.86,68.87,68.8,68.85,23700.0,43.7924,43.7987,43.7542,43.786,23700.0
2005-09-29 15:10:00,68.86,68.9,68.86,68.89,27700.0,43.7924,43.8178,43.7924,43.8115,27700.0
2005-09-29 15:20:00,68.9,69.01,68.9,68.97,19900.0,43.8178,43.8878,43.8178,43.8623,19900.0
2005-09-29 15:30:00,68.96,68.96,68.88,68.94,36300.0,43.856,43.856,43.8051,43.8433,36300.0
2005-09-29 15:40:00,68.94,68.95,68.88,68.88,19700.0,43.8433,43.8496,43.8051,43.8051,19700.0
2005-09-29 15:50:00,68.92,68.98,68.89,68.93,116100.0,43.8305,43.8687,43.8115,43.8369,116100.0
2005-09-29 16:00:00,68.95,68.95,68.95,68.95,3000.0,43.8496,43.8496,43.8496,43.8496,3000.0
2005-09-29 16:10:00,68.95,68.95,68.95,68.95,0.0,43.8496,43.8496,43.8496,43.8496,0.0
2005-09-30 09:30:00,68.91,68.94,68.84,68.84,23800.0,43.8242,43.8433,43.7797,43.7797,23800.0
2005-09-30 09:40:00,68.9,68.9,68.79,68.83,39900.0,43.8178,43.8178,43.7479,43.7733,39900.0
2005-09-30 09:50:00,68.84,68.9,68.78,68.9,13700.0,43.7797,43.8178,43.7415,43.8178,13700.0
2005-09-30 10:00:00,68.93,68.93,68.78,68.82,15900.0,43.8369,43.8369,43.7415,43.7669,15900.0
2005-09-30 10:10:00,68.89,68.89,68.8,68.81,13900.0,43.8115,43.8115,43.7542,43.7606,13900.0
2005-09-30 10:20:00,68.83,68.92,68.83,68.92,18200.0,43.7733,43.8305,43.7733,43.8305,18200.0
2005-09-30 10:30:00,68.93,68.94,68.87,68.91,17900.0,43.8369,43.8433,43.7987,43.8242,17900.0
2005-09-30 10:40:00,68.97,69.02,68.97,68.97,8300.0,43.8623,43.8941,43.8623,43.8623,8300.0
2005-09-30 10:50:00,68.96,68.99,68.93,68.93,9400.0,43.856,43.875,43.8369,43.8369,9400.0
2005-09-30 11:00:00,68.92,68.92,68.84,68.86,7500.0,43.8305,43.8305,43.7797,43.7924,7500.0
2005-09-30 11:10:00,68.87,68.9,68.85,68.9,7900.0,43.7987,43.8178,43.786,43.8178,7900.0
2005-09-30 11:20:00,68.9,68.9,68.85,68.88,16900.0,43.8178,43.8178,43.786,43.8051,16900.0
2005-09-30 11:30:00,68.9,68.9,68.87,68.89,5400.0,43.8178,43.8178,43.7987,43.8115,5400.0
2005-09-30 11:40:00,68.88,68.92,68.86,68.86,7000.0,43.8051,43.8305,43.7924,43.7924,7000.0
2005-09-30 11:50:00,68.83,68.85,68.81,68.81,6300.0,43.7733,43.786,43.7606,43.7606,6300.0
2005-09-30 12:00:00,68.84,68.85,68.78,68.85,9400.0,43.7797,43.786,43.7415,43.786,9400.0
2005-09-30 12:10:00,68.84,68.88,68.82,68.88,8100.0,43.7797,43.8051,43.7669,43.8051,8100.0
2005-09-30 12:20:00,68.84,68.88,68.84,68.87,5200.0,43.7797,43.8051,43.7797,43.7987,5200.0
2005-09-30 12:30:00,68.85,68.87,68.84,68.84,4400.0,43.786,43.7987,43.7797,43.7797,4400.0
2005-09-30 12:40:00,68.86,68.88,68.84,68.85,4200.0,43.7924,43.8051,43.7797,43.786,4200.0
2005-09-30 12:50:00,68.83,68.83,68.83,68.83,1600.0,43.7733,43.7733,43.7733,43.7733,1600.0
2005-09-30 13:00:00,68.83,68.84,68.79,68.82,3700.0,43.7733,43.7797,43.7479,43.7669,3700.0
2005-09-30 13:10:00,68.8,68.8,68.75,68.78,1600.0,43.7542,43.7542,43.7224,43.7415,1600.0
2005-09-30 13:20:00,68.78,68.8,68.77,68.8,1900.0,43.7415,43.7542,43.7351,43.7542,1900.0
2005-09-30 13:30:00,68.83,68.87,68.83,68.84,7800.0,43.7733,43.7987,43.7733,43.7797,7800.0
2005-09-30 13:40:00,68.84,68.86,68.82,68.83,18300.0,43.7797,43.7924,43.7669,43.7733,18300.0
2005-09-30 13:50:00,68.83,68.85,68.79,68.8,133500.0,43.7733,43.786,43.7479,43.7542,133500.0
2005-09-30 14:00:00,68.83,68.84,68.78,68.84,2600.0,43.7733,43.7797,43.7415,43.7797,2600.0
2005-09-30 14:10:00,68.88,68.88,68.82,68.88,5300.0,43.8051,43.8051,43.7669,43.8051,5300.0
2005-09-30 14:20:00,68.85,68.92,68.85,68.88,9900.0,43.786,43.8305,43.786,43.8051,9900.0
2005-09-30 14:30:00,68.88,68.94,68.85,68.94,42000.0,43.8051,43.8433,43.786,43.8433,42000.0
2005-09-30 14:40:00,68.89,68.92,68.86,68.91,10300.0,43.8115,43.8305,43.7924,43.8242,10300.0
2005-09-30 14:50:00,68.86,68.89,68.82,68.83,14800.0,43.7924,43.8115,43.7669,43.7733,14800.0
2005-09-30 15:00:00,68.89,68.91,68.85,68.88,179100.0,43.8115,43.8242,43.786,43.8051,179100.0
2005-09-30 15:10:00,68.9,68.9,68.83,68.86,144300.0,43.8178,43.8178,43.7733,43.7924,144300.0
2005-09-30 15:20:00,68.85,68.85,68.77,68.82,51400.0,43.786,43.786,43.7351,43.7669,51400.0
2005-09-30 15:30:00,68.78,68.83,68.76,68.79,51200.0,43.7415,43.7733,43.7288,43.7479,51200.0
2005-09-30 15:40:00,68.78,68.82,68.75,68.82,17100.0,43.7415,43.7669,43.7224,43.7669,17100.0
2005-09-30 15:50:00,68.8,68.88,68.77,68.8,77200.0,43.7542,43.8051,43.7351,43.7542,77200.0
2005-09-30 16:00:00,68.85,68.86,68.84,68.84,596800.0,43.786,43.7924,43.7797,43.7797,596800.0
2005-09-30 16:10:00,68.84,68.84,68.84,68.84,0.0,43.7797,43.7797,43.7797,43.7797,0.0
2005-10-03 09:30:00,69.0,69.0,68.95,69.0,32300.0,43.8814,43.8814,43.8496,43.8814,32300.0
2005-10-03 09:40:00,68.98,69.14,68.98,69.14,37500.0,43.8687,43.9704,43.8687,43.9704,37500.0
2005-10-03 09:50:00,69.13,69.13,69.05,69.09,37500.0,43.9641,43.9641,43.9132,43.9386,37500.0
2005-10-03 10:00:00,69.1,69.14,68.93,68.96,3400.0,43.945,43.9704,43.8369,43.856,3400.0
2005-10-03 10:10:00,68.95,68.95,68.82,68.84,10100.0,43.8496,43.8496,43.7669,43.7797,10100.0
2005-10-03 10:20:00,68.88,68.88,68.8,68.81,16400.0,43.8051,43.8051,43.7542,43.7606,16400.0
2005-10-03 10:30:00,68.82,68.82,68.7,68.7,8500.0,43.7669,43.7669,43.6906,43.6906,8500.0
2005-10-03 10:40:00,68.72,68.72,68.64,68.64,3600.0,43.7033,43.7033,43.6525,43.6525,3600.0
2005-10-03 10:50:00,68.68,68.72,68.63,68.63,8900.0,43.6779,43.7033,43.6461,43.6461,8900.0
2005-10-03 11:00:00,68.63,68.72,68.63,68.71,12800.0,43.6461,43.7033,43.6461,43.697,12800.0
2005-10-03 11:10:00,68.69,68.77,68.68,68.77,1400.0,43.6843,43.7351,43.6779,43.7351,1400.0
2005-10-03 11:20:00,68.76,68.84,68.72,68.82,11700.0,43.7288,43.7797,43.7033,43.7669,11700.0
2005-10-03 11:30:00,68.8,68.82,68.76,68.81,16000.0,43.7542,43.7669,43.7288,43.7606,16000.0
2005-10-03 11:40:00,68.81,68.81,68.72,68.72,87200.0,43.7606,43.7606,43.7033,43.7033,87200.0
2005-10-03 11:50:00,68.75,68.78,68.74,68.77,8800.0,43.7224,43.7415,43.7161,43.7351,8800.0
2005-10-03 12:00:00,68.72,68.79,68.72,68.78,5500.0,43.7033,43.7479,43.7033,43.7415,5500.0
2005-10-03 12:10:00,68.78,68.78,68.75,68.76,500.0,43.7415,43.7415,43.7224,43.7288,500.0
2005-10-03 12:20:00,68.72,68.73,68.67,68.7,2100.0,43.7033,43.7097,43.6715,43.6906,2100.0
2005-10-03 12:30:00,68.73,68.77,68.65,68.65,11400.0,43.7097,43.7351,43.6588,43.6588,11400.0
2005-10-03 12:40:00,68.67,68.72,68.67,68.7,3400.0,43.6715,43.7033,43.6715,43.6906,3400.0
2005-10-03 12:50:00,68.72,68.72,68.66,68.66,700.0,43.7033,43.7033,43.6652,43.6652,700.0
2005-10-03 13:00:00,68.7,68.74,68.67,68.74,3300.0,43.6906,43.7161,43.6715,43.7161,3300.0
2005-10-03 13:10:00,68.78,68.78,68.73,68.77,1900.0,43.7415,43.7415,43.7097,43.7351,1900.0
2005-10-03 13:20:00,68.76,68.78,68.74,68.74,3000.0,43.7288,43.7415,43.7161,43.7161,3000.0
2005-10-03 13:30:00,68.74,68.77,68.71,68.77,48000.0,43.7161,43.7351,43.697,43.7351,48000.0
2005-10-03 13:40:00,68.75,68.8,68.74,68.77,17200.0,43.7224,43.7542,43.7161,43.7351,17200.0
2005-10-03 13:50:00,68.78,68.84,68.72,68.84,23700.0,43.7415,43.7797,43.7033,43.7797,23700.0
2005-10-03 14:00:00,68.83,68.83,68.7,68.75,8000.0,43.7733,43.7733,43.6906,43.7224,8000.0
2005-10-03 14:10:00,68.77,68.77,68.72,68.77,50200.0,43.7351,43.7351,43.7033,43.7351,50200.0
2005-10-03 14:20:00,68.77,68.77,68.63,68.74,7700.0,43.7351,43.7351,43.6461,43.7161,7700.0
2005-10-03 14:30:00,68.78,68.78,68.72,68.72,4400.0,43.7415,43.7415,43.7033,43.7033,4400.0
2005-10-03 14:40:00,68.81,68.85,68.75,68.82,19700.0,43.7606,43.786,43.7224,43.7669,19700.0
2005-10-03 14:50:00,68.84,68.86,68.78,68.79,6300.0,43.7797,43.7924,43.7415,43.7479,6300.0
2005-10-03 15:00:00,68.8,68.88,68.75,68.85,10000.0,43.7542,43.8051,43.7224,43.786,10000.0
2005-10-03 15:10:00,68.85,68.87,68.79,68.87,52600.0,43.786,43.7987,43.7479,43.7987,52600.0
2005-10-03 15:20:00,68.82,68.87,68.77,68.77,5300.0,43.7669,43.7987,43.7351,43.7351,5300.0
2005-10-03 15:30:00,68.84,68.9,68.81,68.9,3300.0,43.7797,43.8178,43.7606,43.8178,3300.0
2005-10-03 15:40:00,68.86,68.87,68.77,68.83,5000.0,43.7924,43.7987,43.7351,43.7733,5000.0
2005-10-03 15:50:00,68.84,68.85,68.72,68.84,6500.0,43.7797,43.786,43.7033,43.7797,6500.0
2005-10-03 16:00:00,68.86,68.86,68.86,68.86,100.0,43.7924,43.7924,43.7924,43.7924,100.0
2005-10-03 16:10:00,68.8,68.8,68.8,68.8,1000.0,43.7542,43.7542,43.7542,43.7542,1000.0
2005-10-04 09:30:00,68.96,68.98,68.81,68.81,675200.0,43.856,43.8687,43.7606,43.7606,675200.0
2005-10-04 09:40:00,68.82,68.82,68.8,68.8,9100.0,43.7669,43.7669,43.7542,43.7542,9100.0
2005-10-04 09:50:00,68.75,68.78,68.75,68.76,13400.0,43.7224,43.7415,43.7224,43.7288,13400.0
2005-10-04 10:00:00,68.75,68.75,68.68,68.75,5200.0,43.7224,43.7224,43.6779,43.7224,5200.0
2005-10-04 10:10:00,68.79,68.93,68.79,68.91,11700.0,43.7479,43.8369,43.7479,43.8242,11700.0
2005-10-04 10:20:00,68.88,68.91,68.86,68.86,5200.0,43.8051,43.8242,43.7924,43.7924,5200.0
2005-10-04 10:30:00,68.84,68.85,68.76,68.76,5200.0,43.7797,43.786,43.7288,43.7288,5200.0
2005-10-04 10:40:00,68.79,68.8,68.79,68.79,2700.0,43.7479,43.7542,43.7479,43.7479,2700.0
2005-10-04 10:50:00,68.74,68.81,68.74,68.81,9100.0,43.7161,43.7606,43.7161,43.7606,9100.0
2005-10-04 11:00:00,68.78,68.79,68.74,68.74,4700.0,43.7415,43.7479,43.7161,43.7161,4700.0
2005-10-04 11:10:00,68.78,68.79,68.72,68.74,7200.0,43.7415,43.7479,43.7033,43.7161,7200.0
2005-10-04 11:20:00,68.7,68.77,68.7,68.77,6700.0,43.6906,43.7351,43.6906,43.7351,6700.0
2005-10-04 11:30:00,68.77,68.79,68.75,68.78,13300.0,43.7351,43.7479,43.7224,43.7415,13300.0
2005-10-04 11:40:00,68.8,68.8,68.73,68.76,12400.0,43.7542,43.7542,43.7097,43.7288,12400.0
2005-10-04 11:50:00,68.77,68.79,68.75,68.79,7500.0,43.7351,43.7479,43.7224,43.7479,7500.0
2005-10-04 12:00:00,68.78,68.79,68.74,68.74,1900.0,43.7415,43.7479,43.7161,43.7161,1900.0
2005-10-04 12:10:00,68.73,68.79,68.73,68.74,41500.0,43.7097,43.7479,43.7097,43.7161,41500.0
2005-10-04 12:20:00,68.76,68.76,68.74,68.75,2400.0,43.7288,43.7288,43.7161,43.7224,2400.0
2005-10-04 12:30:00,68.75,68.77,68.71,68.71,19100.0,43.7224,43.7351,43.697,43.697,19100.0
2005-10-04 12:40:00,68.74,68.75,68.71,68.75,3900.0,43.7161,43.7224,43.697,43.7224,3900.0
2005-10-04 12:50:00,68.76,68.76,68.71,68.72,1700.0,43.7288,43.7288,43.697,43.7033,1700.0
2005-10-04 13:00:00,68.77,68.77,68.73,68.73,1300.0,43.7351,43.7351,43.7097,43.7097,1300.0
2005-10-04 13:10:00,68.73,68.73,68.7,68.72,1900.0,43.7097,43.7097,43.6906,43.7033,1900.0
2005-10-04 13:20:00,68.71,68.77,68.71,68.73,15300.0,43.697,43.7351,43.697,43.7097,15300.0
2005-10-04 13:30:00,68.77,68.77,68.67,68.7,13700.0,43.7351,43.7351,43.6715,43.6906,13700.0
2005-10-04 13:40:00,68.68,68.69,68.62,68.66,9300.0,43.6779,43.6843,43.6397,43.6652,9300.0
2005-10-04 13:50:00,68.66,68.66,68.57,68.63,5400.0,43.6652,43.6652,43.6079,43.6461,5400.0
2005-10-04 14:00:00,68.58,68.63,68.58,68.62,3900.0,43.6143,43.6461,43.6143,43.6397,3900.0
2005-10-04 14:10:00,68.59,68.63,68.57,68.63,14600.0,43.6207,43.6461,43.6079,43.6461,14600.0
2005-10-04 14:20:00,68.6,68.62,68.4,68.41,19500.0,43.627,43.6397,43.4998,43.5062,19500.0
2005-10-04 14:30:00,68.41,68.44,68.28,68.34,18400.0,43.5062,43.5253,43.4235,43.4617,18400.0
2005-10-04 14:40:00,68.34,68.36,68.31,68.33,15800.0,43.4617,43.4744,43.4426,43.4553,15800.0
2005-10-04 14:50:00,68.32,68.33,68.15,68.15,20400.0,43.449,43.4553,43.3408,43.3408,20400.0
2005-10-04 15:00:00,68.13,68.24,68.12,68.19,23800.0,43.3281,43.3981,43.3218,43.3663,23800.0
2005-10-04 15:10:00,68.18,68.18,68.01,68.04,14300.0,43.3599,43.3599,43.2518,43.2709,14300.0
2005-10-04 15:20:00,68.01,68.08,68.0,68.06,15500.0,43.2518,43.2963,43.2454,43.2836,15500.0
2005-10-04 15:30:00,68.07,68.13,68.07,68.12,8400.0,43.29,43.3281,43.29,43.3218,8400.0
2005-10-04 15:40:00,68.1,68.18,68.05,68.07,24800.0,43.309,43.3599,43.2772,43.29,24800.0
2005-10-04 15:50:00,68.07,68.07,67.87,67.98,30900.0,43.29,43.29,43.1628,43.2327,30900.0
2005-10-04 16:00:00,67.98,67.98,67.9,67.93,18800.0,43.2327,43.2327,43.1818,43.2009,18800.0
2005-10-04 16:10:00,67.93,67.93,67.9,67.9,1900.0,43.2009,43.2009,43.1818,43.1818,1900.0
2005-10-05 09:30:00,67.94,67.94,67.82,67.82,20600.0,43.2073,43.2073,43.131,43.131,20600.0
2005-10-05 09:40:00,67.82,67.88,67.72,67.84,5700.0,43.131,43.1691,43.0674,43.1437,5700.0
2005-10-05 09:50:00,67.81,67.87,67.8,67.83,25600.0,43.1246,43.1628,43.1183,43.1373,25600.0
2005-10-05 10:00:00,67.81,67.81,67.57,67.65,7100.0,43.1246,43.1246,42.972,43.0229,7100.0
2005-10-05 10:10:00,67.6,67.6,67.56,67.58,16000.0,42.9911,42.9911,42.9656,42.9783,16000.0
2005-10-05 10:20:00,67.57,67.63,67.57,67.6,26700.0,42.972,43.0101,42.972,42.9911,26700.0
2005-10-05 10:30:00,67.63,67.66,67.6,67.66,5200.0,43.0101,43.0292,42.9911,43.0292,5200.0
2005-10-05 10:40:00,67.68,67.73,67.65,67.65,11100.0,43.0419,43.0737,43.0229,43.0229,11100.0
2005-10-05 10:50:00,67.65,67.66,67.58,67.61,8200.0,43.0229,43.0292,42.9783,42.9974,8200.0
2005-10-05 11:00:00,67.62,67.63,67.54,67.57,12600.0,43.0038,43.0101,42.9529,42.972,12600.0
2005-10-05 11:10:00,67.57,67.62,67.55,67.62,6900.0,42.972,43.0038,42.9593,43.0038,6900.0
2005-10-05 11:20:00,67.6,67.62,67.26,67.26,11400.0,42.9911,43.0038,42.7748,42.7748,11400.0
2005-10-05 11:30:00,67.27,67.32,67.24,67.27,7000.0,42.7812,42.813,42.7621,42.7812,7000.0
2005-10-05 11:40:00,67.3,67.37,67.28,67.3,8800.0,42.8003,42.8448,42.7876,42.8003,8800.0
2005-10-05 11:50:00,67.28,67.28,67.22,67.26,9000.0,42.7876,42.7876,42.7494,42.7748,9000.0
2005-10-05 12:00:00,67.26,67.28,67.21,67.25,5800.0,42.7748,42.7876,42.743,42.7685,5800.0
2005-10-05 12:10:00,67.28,67.38,67.26,67.35,11200.0,42.7876,42.8511,42.7748,42.8321,11200.0
2005-10-05 12:20:00,67.39,67.41,67.37,67.39,3300.0,42.8575,42.8702,42.8448,42.8575,3300.0
2005-10-05 12:30:00,67.4,67.47,67.37,67.44,7300.0,42.8639,42.9084,42.8448,42.8893,7300.0
2005-10-05 12:40:00,67.43,67.47,67.42,67.46,5000.0,42.8829,42.9084,42.8766,42.902,5000.0
2005-10-05 12:50:00,67.46,67.46,67.43,67.46,3300.0,42.902,42.902,42.8829,42.902,3300.0
2005-10-05 13:00:00,67.5,67.53,67.5,67.53,2200.0,42.9275,42.9465,42.9275,42.9465,2200.0
2005-10-05 13:10:00,67.52,67.54,67.45,67.54,11900.0,42.9402,42.9529,42.8957,42.9529,11900.0
2005-10-05 13:20:00,67.55,67.65,67.54,67.56,9900.0,42.9593,43.0229,42.9529,42.9656,9900.0
2005-10-05 13:30:00,67.58,67.58,67.51,67.51,6100.0,42.9783,42.9783,42.9338,42.9338,6100.0
2005-10-05 13:40:00,67.51,67.52,67.46,67.52,7000.0,42.9338,42.9402,42.902,42.9402,7000.0
2005-10-05 13:50:00,67.5,67.52,67.45,67.47,10100.0,42.9275,42.9402,42.8957,42.9084,10100.0
2005-10-05 14:00:00,67.45,67.46,67.36,67.38,14500.0,42.8957,42.902,42.8384,42.8511,14500.0
2005-10-05 14:10:00,67.43,67.55,67.42,67.44,8200.0,42.8829,42.9593,42.8766,42.8893,8200.0
2005-10-05 14:20:00,67.48,67.58,67.46,67.48,29300.0,42.9147,42.9783,42.902,42.9147,29300.0
2005-10-05 14:30:00,67.51,67.54,67.39,67.39,21900.0,42.9338,42.9529,42.8575,42.8575,21900.0
2005-10-05 14:40:00,67.45,67.45,67.35,67.38,13700.0,42.8957,42.8957,42.8321,42.8511,13700.0
2005-10-05 14:50:00,67.38,67.44,67.33,67.36,34700.0,42.8511,42.8893,42.8194,42.8384,34700.0
2005-10-05 15:00:00,67.3,67.36,67.27,67.34,13400.0,42.8003,42.8384,42.7812,42.8257,13400.0
2005-10-05 15:10:00,67.33,67.33,67.21,67.22,11600.0,42.8194,42.8194,42.743,42.7494,11600.0
2005-10-05 15:20:00,67.19,67.19,67.02,67.08,19200.0,42.7303,42.7303,42.6222,42.6604,19200.0
2005-10-05 15:30:00,67.07,67.1,66.95,67.0,23100.0,42.654,42.6731,42.5777,42.6095,23100.0
2005-10-05 15:40:00,66.99,67.04,66.82,66.84,96500.0,42.6031,42.6349,42.495,42.5077,96500.0
2005-10-05 15:50:00,66.84,66.94,66.83,66.84,23300.0,42.5077,42.5713,42.5014,42.5077,23300.0
2005-10-05 16:00:00,66.88,66.88,66.86,66.88,1100.0,42.5332,42.5332,42.5204,42.5332,1100.0
2005-10-05 16:10:00,66.85,66.92,66.85,66.92,19400.0,42.5141,42.5586,42.5141,42.5586,19400.0
2005-10-06 09:30:00,66.95,67.0,66.8,66.89,24300.0,42.5777,42.6095,42.4823,42.5395,24300.0
2005-10-06 09:40:00,66.89,66.91,66.73,66.73,14900.0,42.5395,42.5522,42.4378,42.4378,14900.0
2005-10-06 09:50:00,66.68,66.93,66.66,66.92,10700.0,42.406,42.565,42.3933,42.5586,10700.0
2005-10-06 10:00:00,66.89,66.94,66.75,66.75,2200.0,42.5395,42.5713,42.4505,42.4505,2200.0
2005-10-06 10:10:00,66.75,66.88,66.72,66.73,4000.0,42.4505,42.5332,42.4314,42.4378,4000.0
2005-10-06 10:20:00,66.75,66.83,66.73,66.79,16300.0,42.4505,42.5014,42.4378,42.4759,16300.0
2005-10-06 10:30:00,66.8,66.89,66.74,66.8,3200.0,42.4823,42.5395,42.4441,42.4823,3200.0
2005-10-06 10:40:00,66.77,66.88,66.77,66.86,4700.0,42.4632,42.5332,42.4632,42.5204,4700.0
2005-10-06 10:50:00,66.89,66.89,66.82,66.85,4300.0,42.5395,42.5395,42.495,42.5141,4300.0
2005-10-06 11:00:00,66.88,66.95,66.82,66.93,4300.0,42.5332,42.5777,42.495,42.565,4300.0
2005-10-06 11:10:00,66.99,67.03,66.96,67.02,1400.0,42.6031,42.6286,42.584,42.6222,1400.0
2005-10-06 11:20:00,67.06,67.07,66.99,66.99,6400.0,42.6476,42.654,42.6031,42.6031,6400.0
2005-10-06 11:30:00,66.94,67.0,66.94,66.96,3200.0,42.5713,42.6095,42.5713,42.584,3200.0
2005-10-06 11:40:00,66.93,67.0,66.91,66.99,8000.0,42.565,42.6095,42.5522,42.6031,8000.0
2005-10-06 11:50:00,66.99,67.01,66.99,67.01,800.0,42.6031,42.6158,42.6031,42.6158,800.0
2005-10-06 12:00:00,67.04,67.15,67.04,67.11,4500.0,42.6349,42.7049,42.6349,42.6794,4500.0
2005-10-06 12:10:00,67.11,67.11,67.02,67.02,4200.0,42.6794,42.6794,42.6222,42.6222,4200.0
2005-10-06 12:20:00,67.0,67.0,66.81,66.81,5100.0,42.6095,42.6095,42.4887,42.4887,5100.0
2005-10-06 12:30:00,66.71,66.76,66.61,66.75,11800.0,42.4251,42.4569,42.3615,42.4505,11800.0
2005-10-06 12:40:00,66.75,66.87,66.7,66.87,29300.0,42.4505,42.5268,42.4187,42.5268,29300.0
2005-10-06 12:50:00,66.92,66.95,66.91,66.95,6900.0,42.5586,42.5777,42.5522,42.5777,6900.0
2005-10-06 13:00:00,66.91,66.98,66.9,66.9,11500.0,42.5522,42.5968,42.5459,42.5459,11500.0
2005-10-06 13:10:00,66.84,66.88,66.84,66.88,4500.0,42.5077,42.5332,42.5077,42.5332,4500.0
2005-10-06 13:20:00,66.89,66.89,66.76,66.84,6400.0,42.5395,42.5395,42.4569,42.5077,6400.0
2005-10-06 13:30:00,66.82,66.84,66.78,66.84,16300.0,42.495,42.5077,42.4696,42.5077,16300.0
2005-10-06 13:40:00,66.85,66.85,66.79,66.79,2500.0,42.5141,42.5141,42.4759,42.4759,2500.0
2005-10-06 13:50:00,66.75,66.79,66.5,66.52,17700.0,42.4505,42.4759,42.2915,42.3042,17700.0
2005-10-06 14:00:00,66.53,66.53,66.38,66.45,13700.0,42.3106,42.3106,42.2152,42.2597,13700.0
2005-10-06 14:10:00,66.41,66.57,66.39,66.57,12300.0,42.2343,42.336,42.2215,42.336,12300.0
2005-10-06 14:20:00,66.55,66.55,66.47,66.55,11200.0,42.3233,42.3233,42.2724,42.3233,11200.0
2005-10-06 14:30:00,66.51,66.51,66.41,66.44,10300.0,42.2979,42.2979,42.2343,42.2533,10300.0
2005-10-06 14:40:00,66.48,66.5,66.42,66.49,10300.0,42.2788,42.2915,42.2406,42.2851,10300.0
2005-10-06 14:50:00,66.48,66.48,66.31,66.38,7100.0,42.2788,42.2788,42.1707,42.2152,7100.0
2005-10-06 15:00:00,66.35,66.4,66.31,66.32,20700.0,42.1961,42.2279,42.1707,42.177,20700.0
2005-10-06 15:10:00,66.29,66.36,66.28,66.28,9000.0,42.1579,42.2025,42.1516,42.1516,9000.0
2005-10-06 15:20:00,66.31,66.31,66.13,66.24,44100.0,42.1707,42.1707,42.0562,42.1262,44100.0
2005-10-06 15:30:00,66.2,66.2,65.99,66.05,34800.0,42.1007,42.1007,41.9672,42.0053,34800.0
2005-10-06 15:40:00,66.05,66.43,66.04,66.43,43400.0,42.0053,42.247,41.999,42.247,43400.0
2005-10-06 15:50:00,66.56,66.66,66.47,66.47,19500.0,42.3297,42.3933,42.2724,42.2724,19500.0
2005-10-06 16:00:00,66.45,66.59,66.45,66.59,3400.0,42.2597,42.3487,42.2597,42.3487,3400.0
2005-10-06 16:10:00,66.59,66.59,66.59,66.59,0.0,42.3487,42.3487,42.3487,42.3487,0.0
2005-10-07 09:30:00,66.9,66.9,66.75,66.88,216700.0,42.5459,42.5459,42.4505,42.5332,216700.0
2005-10-07 09:40:00,66.89,67.02,66.83,66.96,55800.0,42.5395,42.6222,42.5014,42.584,55800.0
2005-10-07 09:50:00,66.94,66.94,66.78,66.85,5600.0,42.5713,42.5713,42.4696,42.5141,5600.0
2005-10-07 10:00:00,66.84,66.84,66.7,66.74,4800.0,42.5077,42.5077,42.4187,42.4441,4800.0
2005-10-07 10:10:00,66.74,66.81,66.7,66.72,3300.0,42.4441,42.4887,42.4187,42.4314,3300.0
2005-10-07 10:20:00,66.73,66.76,66.64,66.76,4000.0,42.4378,42.4569,42.3805,42.4569,4000.0
2005-10-07 10:30:00,66.7,66.77,66.67,66.77,1600.0,42.4187,42.4632,42.3996,42.4632,1600.0
2005-10-07 10:40:00,66.74,66.74,66.55,66.59,14100.0,42.4441,42.4441,42.3233,42.3487,14100.0
2005-10-07 10:50:00,66.59,66.73,66.59,66.73,2900.0,42.3487,42.4378,42.3487,42.4378,2900.0
2005-10-07 11:00:00,66.71,66.79,66.68,66.68,9000.0,42.4251,42.4759,42.406,42.406,9000.0
2005-10-07 11:10:00,66.66,66.69,66.63,66.63,3100.0,42.3933,42.4123,42.3742,42.3742,3100.0
2005-10-07 11:20:00,66.68,66.74,66.68,66.7,1300.0,42.406,42.4441,42.406,42.4187,1300.0
2005-10-07 11:30:00,66.71,66.79,66.69,66.75,6800.0,42.4251,42.4759,42.4123,42.4505,6800.0
2005-10-07 11:40:00,66.78,66.8,66.74,66.74,3600.0,42.4696,42.4823,42.4441,42.4441,3600.0
2005-10-07 11:50:00,66.71,66.9,66.7,66.86,6500.0,42.4251,42.5459,42.4187,42.5204,6500.0
2005-10-07 12:00:00,66.83,66.86,66.83,66.85,800.0,42.5014,42.5204,42.5014,42.5141,800.0
2005-10-07 12:10:00,66.86,66.9,66.8,66.81,2900.0,42.5204,42.5459,42.4823,42.4887,2900.0
2005-10-07 12:20:00,66.76,66.78,66.73,66.74,3600.0,42.4569,42.4696,42.4378,42.4441,3600.0
2005-10-07 12:30:00,66.74,66.74,66.71,66.72,2500.0,42.4441,42.4441,42.4251,42.4314,2500.0
2005-10-07 12:40:00,66.72,66.83,66.72,66.83,3600.0,42.4314,42.5014,42.4314,42.5014,3600.0
2005-10-07 12:50:00,66.73,66.73,66.73,66.73,1000.0,42.4378,42.4378,42.4378,42.4378,1000.0
2005-10-07 13:00:00,66.71,66.81,66.71,66.73,15500.0,42.4251,42.4887,42.4251,42.4378,15500.0
2005-10-07 13:10:00,66.81,66.84,66.76,66.8,5000.0,42.4887,42.5077,42.4569,42.4823,5000.0
2005-10-07 13:20:00,66.8,66.83,66.78,66.81,3700.0,42.4823,42.5014,42.4696,42.4887,3700.0
2005-10-07 13:30:00,66.77,66.77,66.7,66.77,46500.0,42.4632,42.4632,42.4187,42.4632,46500.0
2005-10-07 13:40:00,66.71,66.79,66.68,66.71,45900.0,42.4251,42.4759,42.406,42.4251,45900.0
2005-10-07 13:50:00,66.68,66.74,66.65,66.68,4700.0,42.406,42.4441,42.3869,42.406,4700.0
2005-10-07 14:00:00,66.66,66.75,66.55,66.59,24300.0,42.3933,42.4505,42.3233,42.3487,24300.0
2005-10-07 14:10:00,66.59,66.68,66.58,66.58,4200.0,42.3487,42.406,42.3424,42.3424,4200.0
2005-10-07 14:20:00,66.62,66.67,66.59,66.63,2700.0,42.3678,42.3996,42.3487,42.3742,2700.0
2005-10-07 14:30:00,66.63,66.68,66.63,66.68,2600.0,42.3742,42.406,42.3742,42.406,2600.0
2005-10-07 14:40:00,66.68,66.77,66.6,66.73,3500.0,42.406,42.4632,42.3551,42.4378,3500.0
2005-10-07 14:50:00,66.74,66.78,66.66,66.68,5400.0,42.4441,42.4696,42.3933,42.406,5400.0
2005-10-07 15:00:00,66.66,66.71,66.65,66.68,2300.0,42.3933,42.4251,42.3869,42.406,2300.0
2005-10-07 15:10:00,66.68,66.74,66.67,66.74,24100.0,42.406,42.4441,42.3996,42.4441,24100.0
2005-10-07 15:20:00,66.7,66.79,66.7,66.71,16000.0,42.4187,42.4759,42.4187,42.4251,16000.0
2005-10-07 15:30:00,66.68,66.76,66.68,66.73,4500.0,42.406,42.4569,42.406,42.4378,4500.0
2005-10-07 15:40:00,66.75,66.79,66.72,66.79,11900.0,42.4505,42.4759,42.4314,42.4759,11900.0
2005-10-07 15:50:00,66.8,66.84,66.75,66.82,7800.0,42.4823,42.5077,42.4505,42.495,7800.0
2005-10-07 16:00:00,66.82,66.82,66.82,66.82,7600.0,42.495,42.495,42.495,42.495,7600.0
2005-10-07 16:10:00,66.82,66.82,66.82,66.82,0.0,42.495,42.495,42.495,42.495,0.0
2005-10-10 09:30:00,66.91,66.98,66.76,66.77,19000.0,42.5522,42.5968,42.4569,42.4632,19000.0
2005-10-10 09:40:00,66.77,66.77,66.67,66.67,4600.0,42.4632,42.4632,42.3996,42.3996,4600.0
2005-10-10 09:50:00,66.67,66.67,66.49,66.52,12000.0,42.3996,42.3996,42.2851,42.3042,12000.0
2005-10-10 10:00:00,66.51,66.51,66.29,66.43,1700.0,42.2979,42.2979,42.1579,42.247,1700.0
2005-10-10 10:10:00,66.36,66.4,66.3,66.4,2100.0,42.2025,42.2279,42.1643,42.2279,2100.0
2005-10-10 10:20:00,66.43,66.49,66.4,66.46,17700.0,42.247,42.2851,42.2279,42.2661,17700.0
2005-10-10 10:30:00,66.43,66.47,66.38,66.41,12200.0,42.247,42.2724,42.2152,42.2343,12200.0
2005-10-10 10:40:00,66.41,66.53,66.41,66.44,128800.0,42.2343,42.3106,42.2343,42.2533,128800.0
2005-10-10 10:50:00,66.41,66.46,66.41,66.45,68800.0,42.2343,42.2661,42.2343,42.2597,68800.0
2005-10-10 11:00:00,66.47,66.58,66.47,66.58,70400.0,42.2724,42.3424,42.2724,42.3424,70400.0
2005-10-10 11:10:00,66.56,66.56,66.45,66.45,31700.0,42.3297,42.3297,42.2597,42.2597,31700.0
2005-10-10 11:20:00,66.49,66.53,66.49,66.53,30800.0,42.2851,42.3106,42.2851,42.3106,30800.0
2005-10-10 11:30:00,66.52,66.52,66.37,66.37,32200.0,42.3042,42.3042,42.2088,42.2088,32200.0
2005-10-10 11:40:00,66.42,66.42,66.33,66.33,26700.0,42.2406,42.2406,42.1834,42.1834,26700.0
2005-10-10 11:50:00,66.35,66.38,66.33,66.36,3800.0,42.1961,42.2152,42.1834,42.2025,3800.0
2005-10-10 12:00:00,66.4,66.45,66.39,66.45,7800.0,42.2279,42.2597,42.2215,42.2597,7800.0
2005-10-10 12:10:00,66.45,66.46,66.4,66.44,6800.0,42.2597,42.2661,42.2279,42.2533,6800.0
2005-10-10 12:20:00,66.44,66.51,66.43,66.46,3200.0,42.2533,42.2979,42.247,42.2661,3200.0
2005-10-10 12:30:00,66.47,66.47,66.42,66.47,1400.0,42.2724,42.2724,42.2406,42.2724,1400.0
2005-10-10 12:40:00,66.45,66.49,66.45,66.48,2000.0,42.2597,42.2851,42.2597,42.2788,2000.0
2005-10-10 12:50:00,66.51,66.66,66.51,66.57,20100.0,42.2979,42.3933,42.2979,42.336,20100.0
2005-10-10 13:00:00,66.63,66.63,66.52,66.57,15100.0,42.3742,42.3742,42.3042,42.336,15100.0
2005-10-10 13:10:00,66.55,66.59,66.52,66.57,11900.0,42.3233,42.3487,42.3042,42.336,11900.0
2005-10-10 13:20:00,66.51,66.53,66.49,66.53,5400.0,42.2979,42.3106,42.2851,42.3106,5400.0
2005-10-10 13:30:00,66.53,66.6,66.53,66.55,1500.0,42.3106,42.3551,42.3106,42.3233,1500.0
2005-10-10 13:40:00,66.46,66.49,66.45,66.49,3700.0,42.2661,42.2851,42.2597,42.2851,3700.0
2005-10-10 13:50:00,66.45,66.47,66.44,66.46,23900.0,42.2597,42.2724,42.2533,42.2661,23900.0
2005-10-10 14:00:00,66.44,66.45,66.41,66.44,11300.0,42.2533,42.2597,42.2343,42.2533,11300.0
2005-10-10 14:10:00,66.41,66.41,66.29,66.29,6000.0,42.2343,42.2343,42.1579,42.1579,6000.0
2005-10-10 14:20:00,66.3,66.31,66.21,66.28,51000.0,42.1643,42.1707,42.1071,42.1516,51000.0
2005-10-10 14:30:00,66.3,66.32,66.26,66.26,9000.0,42.1643,42.177,42.1389,42.1389,9000.0
2005-10-10 14:40:00,66.26,66.27,66.15,66.18,13000.0,42.1389,42.1452,42.0689,42.088,13000.0
2005-10-10 14:50:00,66.16,66.31,66.16,66.28,28600.0,42.0753,42.1707,42.0753,42.1516,28600.0
2005-10-10 15:00:00,66.24,66.32,66.22,66.3,5300.0,42.1262,42.177,42.1134,42.1643,5300.0
2005-10-10 15:10:00,66.28,66.28,66.2,66.24,7900.0,42.1516,42.1516,42.1007,42.1262,7900.0
2005-10-10 15:20:00,66.25,66.3,66.23,66.25,12700.0,42.1325,42.1643,42.1198,42.1325,12700.0
2005-10-10 15:30:00,66.23,66.39,66.17,66.39,26400.0,42.1198,42.2215,42.0816,42.2215,26400.0
2005-10-10 15:40:00,66.36,66.36,66.24,66.29,17900.0,42.2025,42.2025,42.1262,42.1579,17900.0
2005-10-10 15:50:00,66.29,66.3,66.25,66.28,19500.0,42.1579,42.1643,42.1325,42.1516,19500.0
2005-10-10 16:00:00,66.26,66.26,66.15,66.16,59400.0,42.1389,42.1389,42.0689,42.0753,59400.0
2005-10-10 16:10:00,66.12,66.12,66.12,66.12,5000.0,42.0498,42.0498,42.0498,42.0498,5000.0
2005-10-11 09:30:00,66.5,66.55,66.44,66.55,204500.0,42.2915,42.3233,42.2533,42.3233,204500.0
2005-10-11 09:40:00,66.54,66.58,66.52,66.58,5100.0,42.3169,42.3424,42.3042,42.3424,5100.0
2005-10-11 09:50:00,66.58,66.58,66.51,66.52,8500.0,42.3424,42.3424,42.2979,42.3042,8500.0
2005-10-11 10:00:00,66.49,66.5,66.37,66.4,19800.0,42.2851,42.2915,42.2088,42.2279,19800.0
2005-10-11 10:10:00,66.43,66.43,66.34,66.38,3800.0,42.247,42.247,42.1897,42.2152,3800.0
2005-10-11 10:20:00,66.39,66.53,66.39,66.52,3100.0,42.2215,42.3106,42.2215,42.3042,3100.0
2005-10-11 10:30:00,66.54,66.54,66.4,66.4,3100.0,42.3169,42.3169,42.2279,42.2279,3100.0
2005-10-11 10:40:00,66.39,66.43,66.33,66.41,11200.0,42.2215,42.247,42.1834,42.2343,11200.0
2005-10-11 10:50:00,66.37,66.37,66.26,66.32,17700.0,42.2088,42.2088,42.1389,42.177,17700.0
2005-10-11 11:00:00,66.26,66.33,66.26,66.31,5200.0,42.1389,42.1834,42.1389,42.1707,5200.0
2005-10-11 11:10:00,66.34,66.35,66.26,66.33,3100.0,42.1897,42.1961,42.1389,42.1834,3100.0
2005-10-11 11:20:00,66.34,66.34,66.3,66.3,2200.0,42.1897,42.1897,42.1643,42.1643,2200.0
2005-10-11 11:30:00,66.25,66.25,66.16,66.2,13700.0,42.1325,42.1325,42.0753,42.1007,13700.0
2005-10-11 11:40:00,66.17,66.28,66.17,66.25,5300.0,42.0816,42.1516,42.0816,42.1325,5300.0
2005-10-11 11:50:00,66.19,66.21,66.16,66.16,2000.0,42.0944,42.1071,42.0753,42.0753,2000.0
2005-10-11 12:00:00,66.21,66.29,66.19,66.19,132700.0,42.1071,42.1579,42.0944,42.0944,132700.0
2005-10-11 12:10:00,66.19,66.2,66.06,66.06,26800.0,42.0944,42.1007,42.0117,42.0117,26800.0
2005-10-11 12:20:00,66.06,66.08,66.04,66.07,3500.0,42.0117,42.0244,41.999,42.018,3500.0
2005-10-11 12:30:00,66.09,66.18,66.09,66.18,2600.0,42.0308,42.088,42.0308,42.088,2600.0
2005-10-11 12:40:00,66.22,66.24,66.19,66.22,4200.0,42.1134,42.1262,42.0944,42.1134,4200.0
2005-10-11 12:50:00,66.22,66.22,66.21,66.22,1000.0,42.1134,42.1134,42.1071,42.1134,1000.0
2005-10-11 13:00:00,66.21,66.25,66.17,66.25,600.0,42.1071,42.1325,42.0816,42.1325,600.0
2005-10-11 13:10:00,66.3,66.33,66.24,66.24,12800.0,42.1643,42.1834,42.1262,42.1262,12800.0
2005-10-11 13:20:00,66.29,66.31,66.28,66.31,6100.0,42.1579,42.1707,42.1516,42.1707,6100.0
2005-10-11 13:30:00,66.33,66.34,66.27,66.27,4100.0,42.1834,42.1897,42.1452,42.1452,4100.0
2005-10-11 13:40:00,66.27,66.29,66.24,66.27,4100.0,42.1452,42.1579,42.1262,42.1452,4100.0
2005-10-11 13:50:00,66.26,66.32,66.2,66.23,3200.0,42.1389,42.177,42.1007,42.1198,3200.0
2005-10-11 14:00:00,66.22,66.23,66.09,66.17,11000.0,42.1134,42.1198,42.0308,42.0816,11000.0
2005-10-11 14:10:00,66.26,66.45,66.26,66.42,9700.0,42.1389,42.2597,42.1389,42.2406,9700.0
2005-10-11 14:20:00,66.38,66.41,66.35,66.35,1600.0,42.2152,42.2343,42.1961,42.1961,1600.0
2005-10-11 14:30:00,66.33,66.36,66.27,66.28,5400.0,42.1834,42.2025,42.1452,42.1516,5400.0
2005-10-11 14:40:00,66.29,66.31,66.21,66.27,27700.0,42.1579,42.1707,42.1071,42.1452,27700.0
2005-10-11 14:50:00,66.31,66.35,66.14,66.18,15400.0,42.1707,42.1961,42.0626,42.088,15400.0
2005-10-11 15:00:00,66.18,66.26,66.15,66.23,32000.0,42.088,42.1389,42.0689,42.1198,32000.0
2005-10-11 15:10:00,66.23,66.31,66.23,66.23,5200.0,42.1198,42.1707,42.1198,42.1198,5200.0
2005-10-11 15:20:00,66.27,66.27,66.07,66.13,43400.0,42.1452,42.1452,42.018,42.0562,43400.0
2005-10-11 15:30:00,66.1,66.11,66.05,66.1,7600.0,42.0371,42.0435,42.0053,42.0371,7600.0
2005-10-11 15:40:00,66.12,66.23,66.12,66.15,8300.0,42.0498,42.1198,42.0498,42.0689,8300.0
2005-10-11 15:50:00,66.19,66.19,66.05,66.14,15200.0,42.0944,42.0944,42.0053,42.0626,15200.0
2005-10-11 16:00:00,66.15,66.15,66.15,66.15,25800.0,42.0689,42.0689,42.0689,42.0689,25800.0
2005-10-11 16:10:00,66.15,66.15,66.15,66.15,0.0,42.0689,42.0689,42.0689,42.0689,0.0
2005-10-12 09:30:00,66.07,66.24,66.07,66.2,23700.0,42.018,42.1262,42.018,42.1007,23700.0
2005-10-12 09:40:00,66.15,66.16,66.15,66.16,1000.0,42.0689,42.0753,42.0689,42.0753,1000.0
2005-10-12 09:50:00,66.42,66.42,66.36,66.37,2200.0,42.2406,42.2406,42.2025,42.2088,2200.0
2005-10-12 10:00:00,66.46,66.47,66.28,66.28,12800.0,42.2661,42.2724,42.1516,42.1516,12800.0
2005-10-12 10:10:00,66.31,66.31,66.19,66.24,5700.0,42.1707,42.1707,42.0944,42.1262,5700.0
2005-10-12 10:20:00,66.22,66.22,66.09,66.19,35600.0,42.1134,42.1134,42.0308,42.0944,35600.0
2005-10-12 10:30:00,66.18,66.18,66.05,66.09,77700.0,42.088,42.088,42.0053,42.0308,77700.0
2005-10-12 10:40:00,66.05,66.19,66.05,66.11,18900.0,42.0053,42.0944,42.0053,42.0435,18900.0
2005-10-12 10:50:00,66.1,66.1,65.91,65.94,23300.0,42.0371,42.0371,41.9163,41.9354,23300.0
2005-10-12 11:00:00,65.96,65.99,65.89,65.94,7700.0,41.9481,41.9672,41.9036,41.9354,7700.0
2005-10-12 11:10:00,65.96,66.07,65.95,66.03,29900.0,41.9481,42.018,41.9417,41.9926,29900.0
2005-10-12 11:20:00,66.05,66.1,66.01,66.07,27800.0,42.0053,42.0371,41.9799,42.018,27800.0
2005-10-12 11:30:00,66.08,66.08,65.99,65.99,24100.0,42.0244,42.0244,41.9672,41.9672,24100.0
2005-10-12 11:40:00,65.98,65.98,65.77,65.8,15000.0,41.9608,41.9608,41.8272,41.8463,15000.0
2005-10-12 11:50:00,65.83,65.84,65.67,65.7,26400.0,41.8654,41.8718,41.7637,41.7827,26400.0
2005-10-12 12:00:00,65.66,65.78,65.59,65.78,22400.0,41.7573,41.8336,41.7128,41.8336,22400.0
2005-10-12 12:10:00,65.74,65.84,65.69,65.84,4500.0,41.8082,41.8718,41.7764,41.8718,4500.0
2005-10-12 12:20:00,65.83,65.83,65.74,65.76,3200.0,41.8654,41.8654,41.8082,41.8209,3200.0
2005-10-12 12:30:00,65.79,65.83,65.76,65.76,10800.0,41.84,41.8654,41.8209,41.8209,10800.0
2005-10-12 12:40:00,65.75,65.81,65.63,65.63,18000.0,41.8145,41.8527,41.7382,41.7382,18000.0
2005-10-12 12:50:00,65.63,65.75,65.62,65.73,20500.0,41.7382,41.8145,41.7319,41.8018,20500.0
2005-10-12 13:00:00,65.71,65.8,65.68,65.78,24600.0,41.7891,41.8463,41.77,41.8336,24600.0
2005-10-12 13:10:00,65.79,65.83,65.71,65.83,18900.0,41.84,41.8654,41.7891,41.8654,18900.0
2005-10-12 13:20:00,65.87,65.9,65.74,65.74,10300.0,41.8908,41.9099,41.8082,41.8082,10300.0
2005-10-12 13:30:00,65.76,65.79,65.7,65.79,5500.0,41.8209,41.84,41.7827,41.84,5500.0
2005-10-12 13:40:00,65.78,65.78,65.62,65.62,7000.0,41.8336,41.8336,41.7319,41.7319,7000.0
2005-10-12 13:50:00,65.62,65.68,65.62,65.68,3600.0,41.7319,41.77,41.7319,41.77,3600.0
2005-10-12 14:00:00,65.65,65.72,65.63,65.63,13500.0,41.7509,41.7955,41.7382,41.7382,13500.0
2005-10-12 14:10:00,65.61,65.61,65.47,65.51,48200.0,41.7255,41.7255,41.6365,41.6619,48200.0
2005-10-12 14:20:00,65.54,65.54,65.39,65.51,11700.0,41.681,41.681,41.5856,41.6619,11700.0
2005-10-12 14:30:00,65.54,65.55,65.42,65.43,23000.0,41.681,41.6873,41.6047,41.611,23000.0
2005-10-12 14:40:00,65.43,65.56,65.39,65.48,89600.0,41.611,41.6937,41.5856,41.6428,89600.0
2005-10-12 14:50:00,65.49,65.54,65.45,65.47,26300.0,41.6492,41.681,41.6237,41.6365,26300.0
2005-10-12 15:00:00,65.44,65.61,65.38,65.61,12100.0,41.6174,41.7255,41.5792,41.7255,12100.0
2005-10-12 15:10:00,65.53,65.6,65.46,65.49,4700.0,41.6746,41.7191,41.6301,41.6492,4700.0
2005-10-12 15:20:00,65.54,65.66,65.54,65.59,12500.0,41.681,41.7573,41.681,41.7128,12500.0
2005-10-12 15:30:00,65.59,65.65,65.53,65.55,55400.0,41.7128,41.7509,41.6746,41.6873,55400.0
2005-10-12 15:40:00,65.52,65.72,65.5,65.72,51800.0,41.6683,41.7955,41.6555,41.7955,51800.0
2005-10-12 15:50:00,65.71,65.71,65.62,65.63,21100.0,41.7891,41.7891,41.7319,41.7382,21100.0
2005-10-12 16:00:00,65.6,65.6,65.6,65.6,8300.0,41.7191,41.7191,41.7191,41.7191,8300.0
2005-10-12 16:10:00,65.6,65.6,65.6,65.6,0.0,41.7191,41.7191,41.7191,41.7191,0.0
2005-10-13 09:30:00,65.43,65.47,65.4,65.42,11400.0,41.611,41.6365,41.5919,41.6047,11400.0
2005-10-13 09:40:00,65.43,65.43,65.18,65.28,3500.0,41.611,41.611,41.452,41.5156,3500.0
2005-10-13 09:50:00,65.3,65.3,65.14,65.17,7500.0,41.5283,41.5283,41.4266,41.4457,7500.0
2005-10-13 10:00:00,65.19,65.38,65.19,65.22,4500.0,41.4584,41.5792,41.4584,41.4775,4500.0
2005-10-13 10:10:00,65.29,65.29,65.21,65.21,3100.0,41.522,41.522,41.4711,41.4711,3100.0
2005-10-13 10:20:00,65.28,65.36,65.28,65.36,5800.0,41.5156,41.5665,41.5156,41.5665,5800.0
2005-10-13 10:30:00,65.36,65.42,65.26,65.42,11200.0,41.5665,41.6047,41.5029,41.6047,11200.0
2005-10-13 10:40:00,65.5,65.56,65.49,65.51,3900.0,41.6555,41.6937,41.6492,41.6619,3900.0
2005-10-13 10:50:00,65.51,65.54,65.48,65.51,19800.0,41.6619,41.681,41.6428,41.6619,19800.0
2005-10-13 11:00:00,65.51,65.57,65.38,65.38,20600.0,41.6619,41.7001,41.5792,41.5792,20600.0
2005-10-13 11:10:00,65.37,65.37,65.29,65.35,21300.0,41.5729,41.5729,41.522,41.5601,21300.0
2005-10-13 11:20:00,65.3,65.34,65.26,65.31,11400.0,41.5283,41.5538,41.5029,41.5347,11400.0
2005-10-13 11:30:00,65.31,65.31,65.16,65.16,3400.0,41.5347,41.5347,41.4393,41.4393,3400.0
2005-10-13 11:40:00,65.22,65.22,65.04,65.04,13000.0,41.4775,41.4775,41.363,41.363,13000.0
2005-10-13 11:50:00,65.03,65.07,64.86,64.86,17500.0,41.3566,41.3821,41.2485,41.2485,17500.0
2005-10-13 12:00:00,64.93,64.99,64.86,64.86,20400.0,41.293,41.3312,41.2485,41.2485,20400.0
2005-10-13 12:10:00,64.88,64.95,64.87,64.91,13000.0,41.2612,41.3058,41.2549,41.2803,13000.0
2005-10-13 12:20:00,64.96,64.96,64.82,64.86,3900.0,41.3121,41.3121,41.2231,41.2485,3900.0
2005-10-13 12:30:00,64.88,64.94,64.84,64.9,16500.0,41.2612,41.2994,41.2358,41.274,16500.0
2005-10-13 12:40:00,64.9,65.08,64.9,65.07,13200.0,41.274,41.3884,41.274,41.3821,13200.0
2005-10-13 12:50:00,65.12,65.12,64.98,64.99,20500.0,41.4139,41.4139,41.3248,41.3312,20500.0
2005-10-13 13:00:00,64.99,65.05,64.95,64.95,6000.0,41.3312,41.3694,41.3058,41.3058,6000.0
2005-10-13 13:10:00,64.94,64.99,64.9,64.97,17200.0,41.2994,41.3312,41.274,41.3185,17200.0
2005-10-13 13:20:00,64.87,64.93,64.86,64.92,13500.0,41.2549,41.293,41.2485,41.2867,13500.0
2005-10-13 13:30:00,64.93,64.93,64.87,64.93,9300.0,41.293,41.293,41.2549,41.293,9300.0
2005-10-13 13:40:00,64.91,64.91,64.75,64.85,13500.0,41.2803,41.2803,41.1786,41.2422,13500.0
2005-10-13 13:50:00,64.86,65.01,64.83,65.01,9100.0,41.2485,41.3439,41.2294,41.3439,9100.0
2005-10-13 14:00:00,65.01,65.19,65.01,65.14,14000.0,41.3439,41.4584,41.3439,41.4266,14000.0
2005-10-13 14:10:00,65.16,65.16,65.01,65.13,26000.0,41.4393,41.4393,41.3439,41.4202,26000.0
2005-10-13 14:20:00,65.12,65.36,65.12,65.21,9500.0,41.4139,41.5665,41.4139,41.4711,9500.0
2005-10-13 14:30:00,65.17,65.39,65.17,65.39,10400.0,41.4457,41.5856,41.4457,41.5856,10400.0
2005-10-13 14:40:00,65.41,65.41,65.25,65.34,19100.0,41.5983,41.5983,41.4965,41.5538,19100.0
2005-10-13 14:50:00,65.28,65.33,65.24,65.25,33100.0,41.5156,41.5474,41.4902,41.4965,33100.0
2005-10-13 15:00:00,65.29,65.39,65.26,65.34,11400.0,41.522,41.5856,41.5029,41.5538,11400.0
2005-10-13 15:10:00,65.3,65.36,65.2,65.24,16500.0,41.5283,41.5665,41.4648,41.4902,16500.0
2005-10-13 15:20:00,65.23,65.29,65.23,65.27,6600.0,41.4838,41.522,41.4838,41.5093,6600.0
2005-10-13 15:30:00,65.24,65.3,65.21,65.3,9300.0,41.4902,41.5283,41.4711,41.5283,9300.0
2005-10-13 15:40:00,65.31,65.39,65.25,65.39,10100.0,41.5347,41.5856,41.4965,41.5856,10100.0
2005-10-13 15:50:00,65.31,65.37,65.3,65.35,7800.0,41.5347,41.5729,41.5283,41.5601,7800.0
2005-10-13 16:00:00,65.34,65.34,65.23,65.27,21700.0,41.5538,41.5538,41.4838,41.5093,21700.0
2005-10-13 16:10:00,65.27,65.27,65.27,65.27,0.0,41.5093,41.5093,41.5093,41.5093,0.0
2005-10-14 09:30:00,65.6,65.65,65.48,65.64,27600.0,41.7191,41.7509,41.6428,41.7446,27600.0
2005-10-14 09:40:00,65.64,65.66,65.43,65.43,8500.0,41.7446,41.7573,41.611,41.611,8500.0
2005-10-14 09:50:00,65.49,65.49,65.34,65.36,2400.0,41.6492,41.6492,41.5538,41.5665,2400.0
2005-10-14 10:00:00,65.37,65.47,65.35,65.35,4800.0,41.5729,41.6365,41.5601,41.5601,4800.0
2005-10-14 10:10:00,65.36,65.38,65.21,65.21,9300.0,41.5665,41.5792,41.4711,41.4711,9300.0
2005-10-14 10:20:00,65.23,65.27,65.21,65.21,900.0,41.4838,41.5093,41.4711,41.4711,900.0
2005-10-14 10:30:00,65.19,65.32,65.18,65.32,4500.0,41.4584,41.5411,41.452,41.5411,4500.0
2005-10-14 10:40:00,65.27,65.39,65.27,65.36,3500.0,41.5093,41.5856,41.5093,41.5665,3500.0
2005-10-14 10:50:00,65.36,65.36,65.3,65.32,1900.0,41.5665,41.5665,41.5283,41.5411,1900.0
2005-10-14 11:00:00,65.3,65.34,65.27,65.31,4800.0,41.5283,41.5538,41.5093,41.5347,4800.0
2005-10-14 11:10:00,65.31,65.58,65.29,65.55,15100.0,41.5347,41.7064,41.522,41.6873,15100.0
2005-10-14 11:20:00,65.55,65.55,65.47,65.49,10700.0,41.6873,41.6873,41.6365,41.6492,10700.0
2005-10-14 11:30:00,65.51,65.51,65.47,65.51,8100.0,41.6619,41.6619,41.6365,41.6619,8100.0
2005-10-14 11:40:00,65.55,65.55,65.46,65.47,12600.0,41.6873,41.6873,41.6301,41.6365,12600.0
2005-10-14 11:50:00,65.53,65.58,65.5,65.58,12000.0,41.6746,41.7064,41.6555,41.7064,12000.0
2005-10-14 12:00:00,65.54,65.76,65.54,65.75,16000.0,41.681,41.8209,41.681,41.8145,16000.0
2005-10-14 12:10:00,65.75,65.8,65.71,65.72,9400.0,41.8145,41.8463,41.7891,41.7955,9400.0
2005-10-14 12:20:00,65.72,65.79,65.69,65.74,8400.0,41.7955,41.84,41.7764,41.8082,8400.0
2005-10-14 12:30:00,65.7,65.72,65.66,65.69,2700.0,41.7827,41.7955,41.7573,41.7764,2700.0
2005-10-14 12:40:00,65.71,65.71,65.61,65.61,3400.0,41.7891,41.7891,41.7255,41.7255,3400.0
2005-10-14 12:50:00,65.64,65.65,65.47,65.48,10300.0,41.7446,41.7509,41.6365,41.6428,10300.0
2005-10-14 13:00:00,65.49,65.52,65.47,65.47,7500.0,41.6492,41.6683,41.6365,41.6365,7500.0
2005-10-14 13:10:00,65.47,65.54,65.45,65.54,9100.0,41.6365,41.681,41.6237,41.681,9100.0
2005-10-14 13:20:00,65.5,65.64,65.5,65.64,5500.0,41.6555,41.7446,41.6555,41.7446,5500.0
2005-10-14 13:30:00,65.65,65.65,65.56,65.58,2800.0,41.7509,41.7509,41.6937,41.7064,2800.0
2005-10-14 13:40:00,65.61,65.67,65.6,65.6,4900.0,41.7255,41.7637,41.7191,41.7191,4900.0
2005-10-14 13:50:00,65.61,65.68,65.58,65.66,5300.0,41.7255,41.77,41.7064,41.7573,5300.0
2005-10-14 14:00:00,65.66,65.67,65.54,65.56,4300.0,41.7573,41.7637,41.681,41.6937,4300.0
2005-10-14 14:10:00,65.62,65.65,65.56,65.59,4400.0,41.7319,41.7509,41.6937,41.7128,4400.0
2005-10-14 14:20:00,65.61,65.66,65.61,65.66,4600.0,41.7255,41.7573,41.7255,41.7573,4600.0
2005-10-14 14:30:00,65.64,65.72,65.62,65.64,17400.0,41.7446,41.7955,41.7319,41.7446,17400.0
2005-10-14 14:40:00,65.67,65.72,65.63,65.7,6300.0,41.7637,41.7955,41.7382,41.7827,6300.0
2005-10-14 14:50:00,65.78,65.84,65.71,65.74,5800.0,41.8336,41.8718,41.7891,41.8082,5800.0
2005-10-14 15:00:00,65.74,65.85,65.74,65.77,11000.0,41.8082,41.8781,41.8082,41.8272,11000.0
2005-10-14 15:10:00,65.77,65.8,65.72,65.77,13700.0,41.8272,41.8463,41.7955,41.8272,13700.0
2005-10-14 15:20:00,65.75,65.84,65.75,65.78,16600.0,41.8145,41.8718,41.8145,41.8336,16600.0
2005-10-14 15:30:00,65.79,65.93,65.79,65.89,22200.0,41.84,41.929,41.84,41.9036,22200.0
2005-10-14 15:40:00,65.87,65.91,65.85,65.86,17800.0,41.8908,41.9163,41.8781,41.8845,17800.0
2005-10-14 15:50:00,65.88,65.93,65.82,65.93,14500.0,41.8972,41.929,41.859,41.929,14500.0
2005-10-14 16:00:00,65.94,65.96,65.87,65.87,9600.0,41.9354,41.9481,41.8908,41.8908,9600.0
2005-10-14 16:10:00,65.87,65.87,65.87,65.87,0.0,41.8908,41.8908,41.8908,41.8908,0.0
2005-10-17 09:30:00,65.92,66.1,65.91,66.05,330300.0,41.9226,42.0371,41.9163,42.0053,330300.0
2005-10-17 09:40:00,66.07,66.12,65.94,66.06,180400.0,42.018,42.0498,41.9354,42.0117,180400.0
2005-10-17 09:50:00,66.11,66.12,66.03,66.06,8300.0,42.0435,42.0498,41.9926,42.0117,8300.0
2005-10-17 10:00:00,66.06,66.26,66.06,66.25,41800.0,42.0117,42.1389,42.0117,42.1325,41800.0
2005-10-17 10:10:00,66.25,66.27,66.18,66.24,27400.0,42.1325,42.1452,42.088,42.1262,27400.0
2005-10-17 10:20:00,66.22,66.28,66.19,66.22,21100.0,42.1134,42.1516,42.0944,42.1134,21100.0
2005-10-17 10:30:00,66.25,66.28,66.23,66.28,2200.0,42.1325,42.1516,42.1198,42.1516,2200.0
2005-10-17 10:40:00,66.22,66.23,66.18,66.2,11800.0,42.1134,42.1198,42.088,42.1007,11800.0
2005-10-17 10:50:00,66.18,66.18,66.09,66.13,11500.0,42.088,42.088,42.0308,42.0562,11500.0
2005-10-17 11:00:00,66.1,66.19,66.1,66.14,14500.0,42.0371,42.0944,42.0371,42.0626,14500.0
2005-10-17 11:10:00,66.18,66.2,66.17,66.17,4000.0,42.088,42.1007,42.0816,42.0816,4000.0
2005-10-17 11:20:00,66.17,66.2,66.15,66.16,5800.0,42.0816,42.1007,42.0689,42.0753,5800.0
2005-10-17 11:30:00,66.14,66.14,66.12,66.12,6900.0,42.0626,42.0626,42.0498,42.0498,6900.0
2005-10-17 11:40:00,66.11,66.18,66.11,66.18,38800.0,42.0435,42.088,42.0435,42.088,38800.0
2005-10-17 11:50:00,66.19,66.22,66.16,66.22,8900.0,42.0944,42.1134,42.0753,42.1134,8900.0
2005-10-17 12:00:00,66.23,66.23,66.13,66.13,2400.0,42.1198,42.1198,42.0562,42.0562,2400.0
2005-10-17 12:10:00,66.13,66.13,66.06,66.1,10000.0,42.0562,42.0562,42.0117,42.0371,10000.0
2005-10-17 12:20:00,66.11,66.11,66.07,66.1,19700.0,42.0435,42.0435,42.018,42.0371,19700.0
2005-10-17 12:30:00,66.09,66.11,66.05,66.05,1400.0,42.0308,42.0435,42.0053,42.0053,1400.0
2005-10-17 12:40:00,66.06,66.06,65.9,65.93,9800.0,42.0117,42.0117,41.9099,41.929,9800.0
2005-10-17 12:50:00,65.91,65.95,65.88,65.95,10700.0,41.9163,41.9417,41.8972,41.9417,10700.0
2005-10-17 13:00:00,65.95,65.95,65.9,65.93,1800.0,41.9417,41.9417,41.9099,41.929,1800.0
2005-10-17 13:10:00,65.92,65.96,65.92,65.94,4400.0,41.9226,41.9481,41.9226,41.9354,4400.0
2005-10-17 13:20:00,65.96,66.01,65.96,65.99,4800.0,41.9481,41.9799,41.9481,41.9672,4800.0
2005-10-17 13:30:00,66.0,66.0,65.95,65.97,6000.0,41.9735,41.9735,41.9417,41.9544,6000.0
2005-10-17 13:40:00,65.96,66.04,65.96,66.04,900.0,41.9481,41.999,41.9481,41.999,900.0
2005-10-17 13:50:00,66.09,66.09,66.04,66.05,1100.0,42.0308,42.0308,41.999,42.0053,1100.0
2005-10-17 14:00:00,66.04,66.04,65.98,65.99,13800.0,41.999,41.999,41.9608,41.9672,13800.0
2005-10-17 14:10:00,66.0,66.03,65.97,65.99,3600.0,41.9735,41.9926,41.9544,41.9672,3600.0
2005-10-17 14:20:00,66.01,66.01,65.93,65.99,9600.0,41.9799,41.9799,41.929,41.9672,9600.0
2005-10-17 14:30:00,65.96,66.03,65.93,66.03,9200.0,41.9481,41.9926,41.929,41.9926,9200.0
2005-10-17 14:40:00,66.05,66.06,65.95,65.95,9900.0,42.0053,42.0117,41.9417,41.9417,9900.0
2005-10-17 14:50:00,65.95,66.03,65.95,65.99,33600.0,41.9417,41.9926,41.9417,41.9672,33600.0
2005-10-17 15:00:00,66.03,66.07,65.98,66.03,16200.0,41.9926,42.018,41.9608,41.9926,16200.0
2005-10-17 15:10:00,66.05,66.11,66.04,66.09,6400.0,42.0053,42.0435,41.999,42.0308,6400.0
2005-10-17 15:20:00,66.07,66.15,66.05,66.12,12500.0,42.018,42.0689,42.0053,42.0498,12500.0
2005-10-17 15:30:00,66.13,66.17,66.13,66.15,10200.0,42.0562,42.0816,42.0562,42.0689,10200.0
2005-10-17 15:40:00,66.18,66.25,66.16,66.21,5500.0,42.088,42.1325,42.0753,42.1071,5500.0
2005-10-17 15:50:00,66.2,66.2,66.1,66.17,14200.0,42.1007,42.1007,42.0371,42.0816,14200.0
2005-10-17 16:00:00,66.11,66.22,66.11,66.22,61000.0,42.0435,42.1134,42.0435,42.1134,61000.0
2005-10-17 16:10:00,66.22,66.22,66.21,66.21,4600.0,42.1134,42.1134,42.1071,42.1071,4600.0
2005-10-18 09:30:00,66.12,66.13,66.0,66.03,26300.0,42.0498,42.0562,41.9735,41.9926,26300.0
2005-10-18 09:40:00,66.01,66.01,65.9,65.97,145000.0,41.9799,41.9799,41.9099,41.9544,145000.0
2005-10-18 09:50:00,65.96,65.97,65.93,65.97,19900.0,41.9481,41.9544,41.929,41.9544,19900.0
2005-10-18 10:00:00,65.92,66.0,65.86,66.0,21800.0,41.9226,41.9735,41.8845,41.9735,21800.0
2005-10-18 10:10:00,66.0,66.03,65.9,65.98,25100.0,41.9735,41.9926,41.9099,41.9608,25100.0
2005-10-18 10:20:00,65.94,66.0,65.88,65.88,18400.0,41.9354,41.9735,41.8972,41.8972,18400.0
2005-10-18 10:30:00,65.86,65.86,65.82,65.86,7900.0,41.8845,41.8845,41.859,41.8845,7900.0
2005-10-18 10:40:00,65.8,65.84,65.79,65.79,2900.0,41.8463,41.8718,41.84,41.84,2900.0
2005-10-18 10:50:00,65.81,65.88,65.77,65.85,9000.0,41.8527,41.8972,41.8272,41.8781,9000.0
2005-10-18 11:00:00,65.85,65.93,65.82,65.93,7000.0,41.8781,41.929,41.859,41.929,7000.0
2005-10-18 11:10:00,65.88,65.93,65.85,65.89,5400.0,41.8972,41.929,41.8781,41.9036,5400.0
2005-10-18 11:20:00,65.9,65.91,65.84,65.84,10200.0,41.9099,41.9163,41.8718,41.8718,10200.0
2005-10-18 11:30:00,65.85,65.87,65.83,65.85,1800.0,41.8781,41.8908,41.8654,41.8781,1800.0
2005-10-18 11:40:00,65.86,65.88,65.84,65.87,7100.0,41.8845,41.8972,41.8718,41.8908,7100.0
2005-10-18 11:50:00,65.89,65.93,65.87,65.91,100200.0,41.9036,41.929,41.8908,41.9163,100200.0
2005-10-18 12:00:00,65.9,65.98,65.88,65.98,34200.0,41.9099,41.9608,41.8972,41.9608,34200.0
2005-10-18 12:10:00,65.98,66.0,65.95,65.95,10700.0,41.9608,41.9735,41.9417,41.9417,10700.0
2005-10-18 12:20:00,65.94,65.96,65.91,65.91,7000.0,41.9354,41.9481,41.9163,41.9163,7000.0
2005-10-18 12:30:00,65.94,65.98,65.9,65.98,6000.0,41.9354,41.9608,41.9099,41.9608,6000.0
2005-10-18 12:40:00,65.95,65.95,65.9,65.9,2700.0,41.9417,41.9417,41.9099,41.9099,2700.0
2005-10-18 12:50:00,65.87,65.92,65.87,65.87,5100.0,41.8908,41.9226,41.8908,41.8908,5100.0
2005-10-18 13:00:00,65.83,65.88,65.7,65.78,23200.0,41.8654,41.8972,41.7827,41.8336,23200.0
2005-10-18 13:10:00,65.78,65.8,65.63,65.63,11800.0,41.8336,41.8463,41.7382,41.7382,11800.0
2005-10-18 13:20:00,65.66,65.66,65.56,65.63,14900.0,41.7573,41.7573,41.6937,41.7382,14900.0
2005-10-18 13:30:00,65.53,65.59,65.53,65.54,6600.0,41.6746,41.7128,41.6746,41.681,6600.0
2005-10-18 13:40:00,65.57,65.68,65.57,65.68,5100.0,41.7001,41.77,41.7001,41.77,5100.0
2005-10-18 13:50:00,65.61,65.66,65.61,65.66,5200.0,41.7255,41.7573,41.7255,41.7573,5200.0
2005-10-18 14:00:00,65.65,65.73,65.61,65.7,7100.0,41.7509,41.8018,41.7255,41.7827,7100.0
2005-10-18 14:10:00,65.68,65.71,65.61,65.61,3200.0,41.77,41.7891,41.7255,41.7255,3200.0
2005-10-18 14:20:00,65.59,65.6,65.56,65.56,2700.0,41.7128,41.7191,41.6937,41.6937,2700.0
2005-10-18 14:30:00,65.59,65.59,65.53,65.58,4000.0,41.7128,41.7128,41.6746,41.7064,4000.0
2005-10-18 14:40:00,65.56,65.58,65.5,65.57,27800.0,41.6937,41.7064,41.6555,41.7001,27800.0
2005-10-18 14:50:00,65.57,65.57,65.41,65.46,17200.0,41.7001,41.7001,41.5983,41.6301,17200.0
2005-10-18 15:00:00,65.45,65.52,65.45,65.45,12700.0,41.6237,41.6683,41.6237,41.6237,12700.0
2005-10-18 15:10:00,65.48,65.57,65.44,65.53,21400.0,41.6428,41.7001,41.6174,41.6746,21400.0
2005-10-18 15:20:00,65.53,65.56,65.49,65.54,4900.0,41.6746,41.6937,41.6492,41.681,4900.0
2005-10-18 15:30:00,65.55,65.6,65.42,65.46,17000.0,41.6873,41.7191,41.6047,41.6301,17000.0
2005-10-18 15:40:00,65.45,65.45,65.37,65.45,11900.0,41.6237,41.6237,41.5729,41.6237,11900.0
2005-10-18 15:50:00,65.38,65.43,65.3,65.35,21300.0,41.5792,41.611,41.5283,41.5601,21300.0
2005-10-18 16:00:00,65.33,65.36,65.24,65.24,31700.0,41.5474,41.5665,41.4902,41.4902,31700.0
2005-10-18 16:10:00,65.38,65.38,65.38,65.38,100.0,41.5792,41.5792,41.5792,41.5792,100.0
2005-10-19 09:30:00,65.11,65.11,65.08,65.08,13400.0,41.4075,41.4075,41.3884,41.3884,13400.0
2005-10-19 09:40:00,65.0,65.05,64.9,64.95,7100.0,41.3376,41.3694,41.274,41.3058,7100.0
2005-10-19 09:50:00,64.95,65.04,64.95,65.04,700.0,41.3058,41.363,41.3058,41.363,700.0
2005-10-19 10:00:00,64.97,65.1,64.97,65.09,4400.0,41.3185,41.4012,41.3185,41.3948,4400.0
2005-10-19 10:10:00,65.07,65.08,64.99,65.05,30600.0,41.3821,41.3884,41.3312,41.3694,30600.0
2005-10-19 10:20:00,65.03,65.04,64.97,64.99,11300.0,41.3566,41.363,41.3185,41.3312,11300.0
2005-10-19 10:30:00,65.0,65.14,65.0,65.14,30400.0,41.3376,41.4266,41.3376,41.4266,30400.0
2005-10-19 10:40:00,65.11,65.27,65.11,65.15,6900.0,41.4075,41.5093,41.4075,41.433,6900.0
2005-10-19 10:50:00,65.25,65.25,65.11,65.13,12800.0,41.4965,41.4965,41.4075,41.4202,12800.0
2005-10-19 11:00:00,65.12,65.21,65.08,65.08,21100.0,41.4139,41.4711,41.3884,41.3884,21100.0
2005-10-19 11:10:00,65.11,65.13,65.05,65.05,25100.0,41.4075,41.4202,41.3694,41.3694,25100.0
2005-10-19 11:20:00,65.03,65.05,64.9,64.9,8900.0,41.3566,41.3694,41.274,41.274,8900.0
2005-10-19 11:30:00,64.94,65.0,64.88,64.88,12400.0,41.2994,41.3376,41.2612,41.2612,12400.0
2005-10-19 11:40:00,64.9,64.93,64.86,64.9,15300.0,41.274,41.293,41.2485,41.274,15300.0
2005-10-19 11:50:00,64.9,64.92,64.84,64.92,20800.0,41.274,41.2867,41.2358,41.2867,20800.0
2005-10-19 12:00:00,64.92,65.02,64.91,64.95,18100.0,41.2867,41.3503,41.2803,41.3058,18100.0
2005-10-19 12:10:00,64.98,65.02,64.97,65.0,13900.0,41.3248,41.3503,41.3185,41.3376,13900.0
2005-10-19 12:20:00,64.98,65.04,64.97,65.04,13200.0,41.3248,41.363,41.3185,41.363,13200.0
2005-10-19 12:30:00,65.04,65.17,65.04,65.14,7100.0,41.363,41.4457,41.363,41.4266,7100.0
2005-10-19 12:40:00,65.12,65.12,65.02,65.06,8700.0,41.4139,41.4139,41.3503,41.3757,8700.0
2005-10-19 12:50:00,65.06,65.1,65.03,65.07,26600.0,41.3757,41.4012,41.3566,41.3821,26600.0
2005-10-19 13:00:00,65.08,65.08,64.99,65.02,10000.0,41.3884,41.3884,41.3312,41.3503,10000.0
2005-10-19 13:10:00,65.02,65.22,65.0,65.2,4800.0,41.3503,41.4775,41.3376,41.4648,4800.0
2005-10-19 13:20:00,65.25,65.26,65.11,65.19,11500.0,41.4965,41.5029,41.4075,41.4584,11500.0
2005-10-19 13:30:00,65.19,65.36,65.19,65.3,9400.0,41.4584,41.5665,41.4584,41.5283,9400.0
2005-10-19 13:40:00,65.33,65.39,65.32,65.37,7800.0,41.5474,41.5856,41.5411,41.5729,7800.0
2005-10-19 13:50:00,65.36,65.38,65.33,65.38,3100.0,41.5665,41.5792,41.5474,41.5792,3100.0
2005-10-19 14:00:00,65.43,65.58,65.33,65.55,15600.0,41.611,41.7064,41.5474,41.6873,15600.0
2005-10-19 14:10:00,65.5,65.54,65.42,65.42,14700.0,41.6555,41.681,41.6047,41.6047,14700.0
2005-10-19 14:20:00,65.4,65.6,65.4,65.6,19100.0,41.5919,41.7191,41.5919,41.7191,19100.0
2005-10-19 14:30:00,65.61,65.68,65.6,65.65,7800.0,41.7255,41.77,41.7191,41.7509,7800.0
2005-10-19 14:40:00,65.6,65.63,65.59,65.63,2600.0,41.7191,41.7382,41.7128,41.7382,2600.0
2005-10-19 14:50:00,65.71,65.76,65.68,65.73,17600.0,41.7891,41.8209,41.77,41.8018,17600.0
2005-10-19 15:00:00,65.75,65.81,65.72,65.8,7800.0,41.8145,41.8527,41.7955,41.8463,7800.0
2005-10-19 15:10:00,65.77,65.78,65.72,65.75,15200.0,41.8272,41.8336,41.7955,41.8145,15200.0
2005-10-19 15:20:00,65.71,65.89,65.7,65.88,79800.0,41.7891,41.9036,41.7827,41.8972,79800.0
2005-10-19 15:30:00,65.83,65.93,65.83,65.93,131800.0,41.8654,41.929,41.8654,41.929,131800.0
2005-10-19 15:40:00,65.93,66.1,65.93,66.08,37800.0,41.929,42.0371,41.929,42.0244,37800.0
2005-10-19 15:50:00,66.07,66.2,66.04,66.19,4200.0,42.018,42.1007,41.999,42.0944,4200.0
2005-10-19 16:00:00,66.18,66.18,66.18,66.18,21200.0,42.088,42.088,42.088,42.088,21200.0
2005-10-19 16:10:00,66.18,66.18,66.18,66.18,0.0,42.088,42.088,42.088,42.088,0.0
2005-10-20 09:30:00,65.9,66.1,65.9,65.95,19400.0,41.9099,42.0371,41.9099,41.9417,19400.0
2005-10-20 09:40:00,66.08,66.14,66.04,66.04,8700.0,42.0244,42.0626,41.999,41.999,8700.0
2005-10-20 09:50:00,66.03,66.03,65.92,66.0,3600.0,41.9926,41.9926,41.9226,41.9735,3600.0
2005-10-20 10:00:00,65.96,66.03,65.94,65.94,2600.0,41.9481,41.9926,41.9354,41.9354,2600.0
2005-10-20 10:10:00,65.86,65.93,65.86,65.89,7600.0,41.8845,41.929,41.8845,41.9036,7600.0
2005-10-20 10:20:00,65.93,66.0,65.86,65.92,74300.0,41.929,41.9735,41.8845,41.9226,74300.0
2005-10-20 10:30:00,65.97,65.97,65.86,65.92,7900.0,41.9544,41.9544,41.8845,41.9226,7900.0
2005-10-20 10:40:00,65.89,65.96,65.85,65.91,11600.0,41.9036,41.9481,41.8781,41.9163,11600.0
2005-10-20 10:50:00,65.98,65.98,65.9,65.95,4000.0,41.9608,41.9608,41.9099,41.9417,4000.0
2005-10-20 11:00:00,65.87,65.89,65.84,65.84,7000.0,41.8908,41.9036,41.8718,41.8718,7000.0
2005-10-20 11:10:00,65.88,65.88,65.64,65.71,20800.0,41.8972,41.8972,41.7446,41.7891,20800.0
2005-10-20 11:20:00,65.72,65.79,65.7,65.79,4700.0,41.7955,41.84,41.7827,41.84,4700.0
2005-10-20 11:30:00,65.77,65.88,65.77,65.87,11200.0,41.8272,41.8972,41.8272,41.8908,11200.0
2005-10-20 11:40:00,65.8,65.81,65.72,65.79,11400.0,41.8463,41.8527,41.7955,41.84,11400.0
2005-10-20 11:50:00,65.79,65.79,65.7,65.7,10600.0,41.84,41.84,41.7827,41.7827,10600.0
2005-10-20 12:00:00,65.75,65.75,65.6,65.65,7500.0,41.8145,41.8145,41.7191,41.7509,7500.0
2005-10-20 12:10:00,65.62,65.65,65.57,65.63,8600.0,41.7319,41.7509,41.7001,41.7382,8600.0
2005-10-20 12:20:00,65.6,65.66,65.56,65.65,6900.0,41.7191,41.7573,41.6937,41.7509,6900.0
2005-10-20 12:30:00,65.64,65.69,65.62,65.67,4800.0,41.7446,41.7764,41.7319,41.7637,4800.0
2005-10-20 12:40:00,65.67,65.75,65.63,65.73,14500.0,41.7637,41.8145,41.7382,41.8018,14500.0
2005-10-20 12:50:00,65.7,65.72,65.6,65.67,29600.0,41.7827,41.7955,41.7191,41.7637,29600.0
2005-10-20 13:00:00,65.75,65.75,65.75,65.75,3000.0,41.8145,41.8145,41.8145,41.8145,3000.0
2005-10-20 13:10:00,65.76,65.8,65.64,65.69,11800.0,41.8209,41.8463,41.7446,41.7764,11800.0
2005-10-20 13:20:00,65.68,65.7,65.63,65.63,5100.0,41.77,41.7827,41.7382,41.7382,5100.0
2005-10-20 13:30:00,65.63,65.64,65.54,65.54,4000.0,41.7382,41.7446,41.681,41.681,4000.0
2005-10-20 13:40:00,65.54,65.6,65.51,65.51,8200.0,41.681,41.7191,41.6619,41.6619,8200.0
2005-10-20 13:50:00,65.53,65.58,65.48,65.55,9500.0,41.6746,41.7064,41.6428,41.6873,9500.0
2005-10-20 14:00:00,65.46,65.53,65.46,65.51,4800.0,41.6301,41.6746,41.6301,41.6619,4800.0
2005-10-20 14:10:00,65.5,65.5,65.36,65.38,31900.0,41.6555,41.6555,41.5665,41.5792,31900.0
2005-10-20 14:20:00,65.38,65.41,65.25,65.28,11200.0,41.5792,41.5983,41.4965,41.5156,11200.0
2005-10-20 14:30:00,65.28,65.31,65.26,65.3,5700.0,41.5156,41.5347,41.5029,41.5283,5700.0
2005-10-20 14:40:00,65.3,65.36,65.3,65.35,3200.0,41.5283,41.5665,41.5283,41.5601,3200.0
2005-10-20 14:50:00,65.29,65.34,65.28,65.3,6900.0,41.522,41.5538,41.5156,41.5283,6900.0
2005-10-20 15:00:00,65.37,65.37,65.29,65.35,5100.0,41.5729,41.5729,41.522,41.5601,5100.0
2005-10-20 15:10:00,65.31,65.31,65.01,65.04,9100.0,41.5347,41.5347,41.3439,41.363,9100.0
2005-10-20 15:20:00,64.99,64.99,64.63,64.7,48200.0,41.3312,41.3312,41.1023,41.1468,48200.0
2005-10-20 15:30:00,64.75,65.11,64.74,65.0,17100.0,41.1786,41.4075,41.1722,41.3376,17100.0
2005-10-20 15:40:00,65.07,65.1,64.8,64.95,20500.0,41.3821,41.4012,41.2104,41.3058,20500.0
2005-10-20 15:50:00,64.99,65.06,64.86,64.91,29200.0,41.3312,41.3757,41.2485,41.2803,29200.0
2005-10-20 16:00:00,64.89,64.89,64.83,64.83,7000.0,41.2676,41.2676,41.2294,41.2294,7000.0
2005-10-20 16:10:00,64.94,64.94,64.94,64.94,3700.0,41.2994,41.2994,41.2994,41.2994,3700.0
2005-10-21 09:30:00,65.25,65.37,65.25,65.3,141200.0,41.4965,41.5729,41.4965,41.5283,141200.0
2005-10-21 09:40:00,65.26,65.31,65.19,65.24,168000.0,41.5029,41.5347,41.4584,41.4902,168000.0
2005-10-21 09:50:00,65.32,65.33,65.2,65.2,46900.0,41.5411,41.5474,41.4648,41.4648,46900.0
2005-10-21 10:00:00,65.22,65.25,65.13,65.15,33100.0,41.4775,41.4965,41.4202,41.433,33100.0
2005-10-21 10:10:00,65.21,65.33,65.21,65.29,28600.0,41.4711,41.5474,41.4711,41.522,28600.0
2005-10-21 10:20:00,65.26,65.3,65.2,65.24,60800.0,41.5029,41.5283,41.4648,41.4902,60800.0
2005-10-21 10:30:00,65.32,65.32,65.16,65.21,74200.0,41.5411,41.5411,41.4393,41.4711,74200.0
2005-10-21 10:40:00,65.21,65.23,65.07,65.07,69900.0,41.4711,41.4838,41.3821,41.3821,69900.0
2005-10-21 10:50:00,65.1,65.13,65.02,65.06,33200.0,41.4012,41.4202,41.3503,41.3757,33200.0
2005-10-21 11:00:00,65.05,65.18,65.05,65.12,21800.0,41.3694,41.452,41.3694,41.4139,21800.0
2005-10-21 11:10:00,65.2,65.23,65.16,65.16,37900.0,41.4648,41.4838,41.4393,41.4393,37900.0
2005-10-21 11:20:00,65.2,65.25,65.16,65.23,32400.0,41.4648,41.4965,41.4393,41.4838,32400.0
2005-10-21 11:30:00,65.19,65.22,65.1,65.1,21200.0,41.4584,41.4775,41.4012,41.4012,21200.0
2005-10-21 11:40:00,65.0,65.08,65.0,65.08,9300.0,41.3376,41.3884,41.3376,41.3884,9300.0
2005-10-21 11:50:00,65.1,65.1,64.96,65.01,23200.0,41.4012,41.4012,41.3121,41.3439,23200.0
2005-10-21 12:00:00,65.01,65.03,64.91,64.95,25800.0,41.3439,41.3566,41.2803,41.3058,25800.0
2005-10-21 12:10:00,64.96,65.1,64.96,65.0,12400.0,41.3121,41.4012,41.3121,41.3376,12400.0
2005-10-21 12:20:00,64.94,65.13,64.94,65.13,33700.0,41.2994,41.4202,41.2994,41.4202,33700.0
2005-10-21 12:30:00,65.1,65.16,65.09,65.12,14700.0,41.4012,41.4393,41.3948,41.4139,14700.0
2005-10-21 12:40:00,65.09,65.19,65.07,65.19,4200.0,41.3948,41.4584,41.3821,41.4584,4200.0
2005-10-21 12:50:00,65.27,65.41,65.27,65.41,2500.0,41.5093,41.5983,41.5093,41.5983,2500.0
2005-10-21 13:00:00,65.42,65.43,65.31,65.33,6900.0,41.6047,41.611,41.5347,41.5474,6900.0
2005-10-21 13:10:00,65.33,65.35,65.31,65.32,10100.0,41.5474,41.5601,41.5347,41.5411,10100.0
2005-10-21 13:20:00,65.3,65.4,65.3,65.4,2500.0,41.5283,41.5919,41.5283,41.5919,2500.0
2005-10-21 13:30:00,65.42,65.57,65.42,65.51,10700.0,41.6047,41.7001,41.6047,41.6619,10700.0
2005-10-21 13:40:00,65.49,65.51,65.44,65.47,3400.0,41.6492,41.6619,41.6174,41.6365,3400.0
2005-10-21 13:50:00,65.43,65.48,65.4,65.45,25700.0,41.611,41.6428,41.5919,41.6237,25700.0
2005-10-21 14:00:00,65.47,65.54,65.41,65.41,14700.0,41.6365,41.681,41.5983,41.5983,14700.0
2005-10-21 14:10:00,65.45,65.48,65.4,65.4,7500.0,41.6237,41.6428,41.5919,41.5919,7500.0
2005-10-21 14:20:00,65.43,65.45,65.35,65.35,6700.0,41.611,41.6237,41.5601,41.5601,6700.0
2005-10-21 14:30:00,65.37,65.42,65.37,65.37,1300.0,41.5729,41.6047,41.5729,41.5729,1300.0
2005-10-21 14:40:00,65.34,65.34,65.23,65.29,5100.0,41.5538,41.5538,41.4838,41.522,5100.0
2005-10-21 14:50:00,65.3,65.34,65.3,65.31,6100.0,41.5283,41.5538,41.5283,41.5347,6100.0
2005-10-21 15:00:00,65.31,65.33,65.24,65.28,11100.0,41.5347,41.5474,41.4902,41.5156,11100.0
2005-10-21 15:10:00,65.21,65.3,65.2,65.27,17900.0,41.4711,41.5283,41.4648,41.5093,17900.0
2005-10-21 15:20:00,65.27,65.29,65.22,65.23,29100.0,41.5093,41.522,41.4775,41.4838,29100.0
2005-10-21 15:30:00,65.26,65.26,65.19,65.21,46100.0,41.5029,41.5029,41.4584,41.4711,46100.0
2005-10-21 15:40:00,65.2,65.23,65.11,65.18,20500.0,41.4648,41.4838,41.4075,41.452,20500.0
2005-10-21 15:50:00,65.17,65.17,65.08,65.15,5500.0,41.4457,41.4457,41.3884,41.433,5500.0
2005-10-21 16:00:00,65.19,65.19,65.19,65.19,17000.0,41.4584,41.4584,41.4584,41.4584,17000.0
2005-10-21 16:10:00,65.19,65.19,65.19,65.19,0.0,41.4584,41.4584,41.4584,41.4584,0.0
2005-10-24 09:30:00,65.25,65.62,65.24,65.53,20800.0,41.4965,41.7319,41.4902,41.6746,20800.0
2005-10-24 09:40:00,65.55,65.67,65.55,65.67,3200.0,41.6873,41.7637,41.6873,41.7637,3200.0
2005-10-24 09:50:00,65.73,65.75,65.68,65.68,5900.0,41.8018,41.8145,41.77,41.77,5900.0
2005-10-24 10:00:00,65.75,65.81,65.74,65.76,6800.0,41.8145,41.8527,41.8082,41.8209,6800.0
2005-10-24 10:10:00,65.8,65.86,65.77,65.77,15100.0,41.8463,41.8845,41.8272,41.8272,15100.0
2005-10-24 10:20:00,65.81,65.86,65.8,65.8,13900.0,41.8527,41.8845,41.8463,41.8463,13900.0
2005-10-24 10:30:00,65.82,65.96,65.8,65.92,15100.0,41.859,41.9481,41.8463,41.9226,15100.0
2005-10-24 10:40:00,65.88,65.9,65.8,65.81,5300.0,41.8972,41.9099,41.8463,41.8527,5300.0
2005-10-24 10:50:00,65.68,65.78,65.68,65.7,9100.0,41.77,41.8336,41.77,41.7827,9100.0
2005-10-24 11:00:00,65.77,65.82,65.77,65.77,2200.0,41.8272,41.859,41.8272,41.8272,2200.0
2005-10-24 11:10:00,65.81,65.84,65.7,65.8,5000.0,41.8527,41.8718,41.7827,41.8463,5000.0
2005-10-24 11:20:00,65.8,65.91,65.77,65.91,6800.0,41.8463,41.9163,41.8272,41.9163,6800.0
2005-10-24 11:30:00,65.99,65.99,65.9,65.95,7000.0,41.9672,41.9672,41.9099,41.9417,7000.0
2005-10-24 11:40:00,65.91,65.96,65.9,65.95,47500.0,41.9163,41.9481,41.9099,41.9417,47500.0
2005-10-24 11:50:00,65.98,65.98,65.9,65.9,76400.0,41.9608,41.9608,41.9099,41.9099,76400.0
2005-10-24 12:00:00,65.92,66.05,65.9,66.05,19500.0,41.9226,42.0053,41.9099,42.0053,19500.0
2005-10-24 12:10:00,66.05,66.07,66.01,66.05,2100.0,42.0053,42.018,41.9799,42.0053,2100.0
2005-10-24 12:20:00,66.04,66.11,66.04,66.1,6700.0,41.999,42.0435,41.999,42.0371,6700.0
2005-10-24 12:30:00,66.13,66.15,66.05,66.13,77600.0,42.0562,42.0689,42.0053,42.0562,77600.0
2005-10-24 12:40:00,66.11,66.11,66.04,66.06,3500.0,42.0435,42.0435,41.999,42.0117,3500.0
2005-10-24 12:50:00,66.08,66.1,66.08,66.09,1400.0,42.0244,42.0371,42.0244,42.0308,1400.0
2005-10-24 13:00:00,66.03,66.07,66.0,66.07,4900.0,41.9926,42.018,41.9735,42.018,4900.0
2005-10-24 13:10:00,66.1,66.16,66.05,66.05,6800.0,42.0371,42.0753,42.0053,42.0053,6800.0
2005-10-24 13:20:00,66.05,66.08,66.01,66.08,10100.0,42.0053,42.0244,41.9799,42.0244,10100.0
2005-10-24 13:30:00,66.08,66.17,66.08,66.16,13200.0,42.0244,42.0816,42.0244,42.0753,13200.0
2005-10-24 13:40:00,66.15,66.15,66.05,66.05,15800.0,42.0689,42.0689,42.0053,42.0053,15800.0
2005-10-24 13:50:00,66.11,66.2,66.11,66.13,26200.0,42.0435,42.1007,42.0435,42.0562,26200.0
2005-10-24 14:00:00,66.19,66.22,66.14,66.17,2300.0,42.0944,42.1134,42.0626,42.0816,2300.0
2005-10-24 14:10:00,66.2,66.2,66.13,66.19,6400.0,42.1007,42.1007,42.0562,42.0944,6400.0
2005-10-24 14:20:00,66.16,66.22,66.16,66.16,17300.0,42.0753,42.1134,42.0753,42.0753,17300.0
2005-10-24 14:30:00,66.17,66.18,66.12,66.18,1500.0,42.0816,42.088,42.0498,42.088,1500.0
2005-10-24 14:40:00,66.18,66.24,66.18,66.18,5200.0,42.088,42.1262,42.088,42.088,5200.0
2005-10-24 14:50:00,66.19,66.2,66.08,66.08,14200.0,42.0944,42.1007,42.0244,42.0244,14200.0
2005-10-24 15:00:00,66.12,66.27,66.08,66.22,36800.0,42.0498,42.1452,42.0244,42.1134,36800.0
2005-10-24 15:10:00,66.2,66.24,66.18,66.18,5800.0,42.1007,42.1262,42.088,42.088,5800.0
2005-10-24 15:20:00,66.2,66.21,66.15,66.15,4200.0,42.1007,42.1071,42.0689,42.0689,4200.0
2005-10-24 15:30:00,66.17,66.29,66.17,66.29,14400.0,42.0816,42.1579,42.0816,42.1579,14400.0
2005-10-24 15:40:00,66.26,66.37,66.24,66.37,26800.0,42.1389,42.2088,42.1262,42.2088,26800.0
2005-10-24 15:50:00,66.42,66.47,66.39,66.4,41800.0,42.2406,42.2724,42.2215,42.2279,41800.0
2005-10-24 16:00:00,66.37,66.37,66.37,66.37,42800.0,42.2088,42.2088,42.2088,42.2088,42800.0
2005-10-24 16:10:00,66.51,66.51,66.4,66.4,15400.0,42.2979,42.2979,42.2279,42.2279,15400.0
2005-10-25 09:30:00,66.34,66.34,66.16,66.32,54200.0,42.1897,42.1897,42.0753,42.177,54200.0
2005-10-25 09:40:00,66.35,66.38,66.3,66.36,11400.0,42.1961,42.2152,42.1643,42.2025,11400.0
2005-10-25 09:50:00,66.38,66.48,66.38,66.45,229000.0,42.2152,42.2788,42.2152,42.2597,229000.0
2005-10-25 10:00:00,66.4,66.45,66.35,66.36,49500.0,42.2279,42.2597,42.1961,42.2025,49500.0
2005-10-25 10:10:00,66.42,66.51,66.35,66.5,9100.0,42.2406,42.2979,42.1961,42.2915,9100.0
2005-10-25 10:20:00,66.49,66.63,66.47,66.63,34400.0,42.2851,42.3742,42.2724,42.3742,34400.0
2005-10-25 10:30:00,66.63,66.69,66.59,66.68,90600.0,42.3742,42.4123,42.3487,42.406,90600.0
2005-10-25 10:40:00,66.61,66.65,66.57,66.57,10600.0,42.3615,42.3869,42.336,42.336,10600.0
2005-10-25 10:50:00,66.61,66.61,66.57,66.59,3700.0,42.3615,42.3615,42.336,42.3487,3700.0
2005-10-25 11:00:00,66.56,66.59,66.5,66.5,17300.0,42.3297,42.3487,42.2915,42.2915,17300.0
2005-10-25 11:10:00,66.47,66.48,66.41,66.41,1600.0,42.2724,42.2788,42.2343,42.2343,1600.0
2005-10-25 11:20:00,66.41,66.41,66.28,66.28,32500.0,42.2343,42.2343,42.1516,42.1516,32500.0
2005-10-25 11:30:00,66.25,66.29,66.17,66.17,12900.0,42.1325,42.1579,42.0816,42.0816,12900.0
2005-10-25 11:40:00,66.25,66.28,66.25,66.25,600.0,42.1325,42.1516,42.1325,42.1325,600.0
2005-10-25 11:50:00,66.25,66.29,66.2,66.2,4500.0,42.1325,42.1579,42.1007,42.1007,4500.0
2005-10-25 12:00:00,66.23,66.33,66.21,66.31,7100.0,42.1198,42.1834,42.1071,42.1707,7100.0
2005-10-25 12:10:00,66.29,66.42,66.26,66.39,6400.0,42.1579,42.2406,42.1389,42.2215,6400.0
2005-10-25 12:20:00,66.39,66.39,66.25,66.33,6300.0,42.2215,42.2215,42.1325,42.1834,6300.0
2005-10-25 12:30:00,66.33,66.35,66.3,66.34,1500.0,42.1834,42.1961,42.1643,42.1897,1500.0
2005-10-25 12:40:00,66.22,66.31,66.22,66.27,6700.0,42.1134,42.1707,42.1134,42.1452,6700.0
2005-10-25 12:50:00,66.24,66.29,66.24,66.29,4000.0,42.1262,42.1579,42.1262,42.1579,4000.0
2005-10-25 13:00:00,66.28,66.28,66.19,66.26,2300.0,42.1516,42.1516,42.0944,42.1389,2300.0
2005-10-25 13:10:00,66.17,66.26,66.17,66.24,6400.0,42.0816,42.1389,42.0816,42.1262,6400.0
2005-10-25 13:20:00,66.25,66.26,66.2,66.26,66300.0,42.1325,42.1389,42.1007,42.1389,66300.0
2005-10-25 13:30:00,66.16,66.16,66.06,66.1,13800.0,42.0753,42.0753,42.0117,42.0371,13800.0
2005-10-25 13:40:00,66.05,66.12,65.95,66.05,10400.0,42.0053,42.0498,41.9417,42.0053,10400.0
2005-10-25 13:50:00,66.1,66.14,66.01,66.02,22300.0,42.0371,42.0626,41.9799,41.9862,22300.0
2005-10-25 14:00:00,65.97,66.07,65.97,66.03,8800.0,41.9544,42.018,41.9544,41.9926,8800.0
2005-10-25 14:10:00,66.06,66.1,66.04,66.08,13300.0,42.0117,42.0371,41.999,42.0244,13300.0
2005-10-25 14:20:00,66.09,66.1,66.01,66.07,10900.0,42.0308,42.0371,41.9799,42.018,10900.0
2005-10-25 14:30:00,66.05,66.22,66.05,66.22,10800.0,42.0053,42.1134,42.0053,42.1134,10800.0
2005-10-25 14:40:00,66.22,66.26,66.16,66.25,15200.0,42.1134,42.1389,42.0753,42.1325,15200.0
2005-10-25 14:50:00,66.27,66.31,66.21,66.24,13900.0,42.1452,42.1707,42.1071,42.1262,13900.0
2005-10-25 15:00:00,66.26,66.26,66.17,66.19,15000.0,42.1389,42.1389,42.0816,42.0944,15000.0
2005-10-25 15:10:00,66.15,66.21,66.06,66.06,28300.0,42.0689,42.1071,42.0117,42.0117,28300.0
2005-10-25 15:20:00,66.07,66.22,66.07,66.21,14300.0,42.018,42.1134,42.018,42.1071,14300.0
2005-10-25 15:30:00,66.21,66.26,66.13,66.25,14200.0,42.1071,42.1389,42.0562,42.1325,14200.0
2005-10-25 15:40:00,66.37,66.48,66.29,66.47,17700.0,42.2088,42.2788,42.1579,42.2724,17700.0
2005-10-25 15:50:00,66.44,66.44,66.31,66.37,21100.0,42.2533,42.2533,42.1707,42.2088,21100.0
2005-10-25 16:00:00,66.37,66.37,66.37,66.37,56000.0,42.2088,42.2088,42.2088,42.2088,56000.0
2005-10-25 16:10:00,66.37,66.37,66.37,66.37,0.0,42.2088,42.2088,42.2088,42.2088,0.0
2005-10-26 09:30:00,66.42,66.42,66.19,66.19,21000.0,42.2406,42.2406,42.0944,42.0944,21000.0
2005-10-26 09:40:00,66.25,66.38,66.19,66.38,5500.0,42.1325,42.2152,42.0944,42.2152,5500.0
2005-10-26 09:50:00,66.39,66.48,66.39,66.46,2700.0,42.2215,42.2788,42.2215,42.2661,2700.0
2005-10-26 10:00:00,66.43,66.55,66.36,66.55,8600.0,42.247,42.3233,42.2025,42.3233,8600.0
2005-10-26 10:10:00,66.52,66.64,66.52,66.6,1400.0,42.3042,42.3805,42.3042,42.3551,1400.0
2005-10-26 10:20:00,66.6,66.65,66.58,66.63,20100.0,42.3551,42.3869,42.3424,42.3742,20100.0
2005-10-26 10:30:00,66.62,66.62,66.52,66.55,43500.0,42.3678,42.3678,42.3042,42.3233,43500.0
2005-10-26 10:40:00,66.57,66.61,66.54,66.6,4400.0,42.336,42.3615,42.3169,42.3551,4400.0
2005-10-26 10:50:00,66.55,66.69,66.55,66.69,7900.0,42.3233,42.4123,42.3233,42.4123,7900.0
2005-10-26 11:00:00,66.62,66.62,66.62,66.62,100.0,42.3678,42.3678,42.3678,42.3678,100.0
2005-10-26 11:10:00,66.69,66.75,66.65,66.66,8300.0,42.4123,42.4505,42.3869,42.3933,8300.0
2005-10-26 11:20:00,66.68,66.86,66.64,66.77,7900.0,42.406,42.5204,42.3805,42.4632,7900.0
2005-10-26 11:30:00,66.85,66.86,66.77,66.84,5800.0,42.5141,42.5204,42.4632,42.5077,5800.0
2005-10-26 11:40:00,66.82,66.82,66.73,66.79,5800.0,42.495,42.495,42.4378,42.4759,5800.0
2005-10-26 11:50:00,66.7,66.72,66.59,66.63,4700.0,42.4187,42.4314,42.3487,42.3742,4700.0
2005-10-26 12:00:00,66.65,66.66,66.59,66.64,7300.0,42.3869,42.3933,42.3487,42.3805,7300.0
2005-10-26 12:10:00,66.57,66.62,66.57,66.62,1400.0,42.336,42.3678,42.336,42.3678,1400.0
2005-10-26 12:20:00,66.6,66.64,66.56,66.56,1500.0,42.3551,42.3805,42.3297,42.3297,1500.0
2005-10-26 12:30:00,66.65,66.65,66.61,66.64,1200.0,42.3869,42.3869,42.3615,42.3805,1200.0
2005-10-26 12:40:00,66.6,66.6,66.47,66.53,6800.0,42.3551,42.3551,42.2724,42.3106,6800.0
2005-10-26 12:50:00,66.55,66.63,66.55,66.62,9300.0,42.3233,42.3742,42.3233,42.3678,9300.0
2005-10-26 13:00:00,66.55,66.6,66.54,66.54,7700.0,42.3233,42.3551,42.3169,42.3169,7700.0
2005-10-26 13:10:00,66.55,66.55,66.41,66.44,8500.0,42.3233,42.3233,42.2343,42.2533,8500.0
2005-10-26 13:20:00,66.38,66.43,66.38,66.43,12200.0,42.2152,42.247,42.2152,42.247,12200.0
2005-10-26 13:30:00,66.46,66.46,66.37,66.37,11000.0,42.2661,42.2661,42.2088,42.2088,11000.0
2005-10-26 13:40:00,66.31,66.35,66.29,66.29,14600.0,42.1707,42.1961,42.1579,42.1579,14600.0
2005-10-26 13:50:00,66.28,66.42,66.22,66.4,21500.0,42.1516,42.2406,42.1134,42.2279,21500.0
2005-10-26 14:00:00,66.38,66.62,66.38,66.54,27400.0,42.2152,42.3678,42.2152,42.3169,27400.0
2005-10-26 14:10:00,66.55,66.57,66.46,66.46,26500.0,42.3233,42.336,42.2661,42.2661,26500.0
2005-10-26 14:20:00,66.53,66.6,66.5,66.53,21900.0,42.3106,42.3551,42.2915,42.3106,21900.0
2005-10-26 14:30:00,66.53,66.53,66.36,66.39,35900.0,42.3106,42.3106,42.2025,42.2215,35900.0
2005-10-26 14:40:00,66.38,66.39,66.33,66.38,18800.0,42.2152,42.2215,42.1834,42.2152,18800.0
2005-10-26 14:50:00,66.38,66.48,66.34,66.44,52500.0,42.2152,42.2788,42.1897,42.2533,52500.0
2005-10-26 15:00:00,66.4,66.52,66.38,66.52,10800.0,42.2279,42.3042,42.2152,42.3042,10800.0
2005-10-26 15:10:00,66.54,66.57,66.45,66.56,24400.0,42.3169,42.336,42.2597,42.3297,24400.0
2005-10-26 15:20:00,66.58,66.59,66.47,66.49,17200.0,42.3424,42.3487,42.2724,42.2851,17200.0
2005-10-26 15:30:00,66.49,66.49,66.3,66.3,19900.0,42.2851,42.2851,42.1643,42.1643,19900.0
2005-10-26 15:40:00,66.32,66.32,66.13,66.22,29800.0,42.177,42.177,42.0562,42.1134,29800.0
2005-10-26 15:50:00,66.15,66.22,66.1,66.19,15100.0,42.0689,42.1134,42.0371,42.0944,15100.0
2005-10-26 16:00:00,66.22,66.24,66.19,66.24,300.0,42.1134,42.1262,42.0944,42.1262,300.0
2005-10-26 16:10:00,66.24,66.24,66.24,66.24,0.0,42.1262,42.1262,42.1262,42.1262,0.0
2005-10-27 09:30:00,66.08,66.22,66.08,66.16,22100.0,42.0244,42.1134,42.0244,42.0753,22100.0
2005-10-27 09:40:00,66.16,66.16,65.99,65.99,24200.0,42.0753,42.0753,41.9672,41.9672,24200.0
2005-10-27 09:50:00,66.0,66.11,65.97,66.11,34500.0,41.9735,42.0435,41.9544,42.0435,34500.0
2005-10-27 10:00:00,66.08,66.14,66.07,66.07,22900.0,42.0244,42.0626,42.018,42.018,22900.0
2005-10-27 10:10:00,66.14,66.2,66.08,66.2,4900.0,42.0626,42.1007,42.0244,42.1007,4900.0
2005-10-27 10:20:00,66.08,66.12,66.07,66.08,7100.0,42.0244,42.0498,42.018,42.0244,7100.0
2005-10-27 10:30:00,66.08,66.1,65.9,65.97,3800.0,42.0244,42.0371,41.9099,41.9544,3800.0
2005-10-27 10:40:00,65.99,66.03,65.83,65.83,10100.0,41.9672,41.9926,41.8654,41.8654,10100.0
2005-10-27 10:50:00,65.9,65.95,65.83,65.95,6400.0,41.9099,41.9417,41.8654,41.9417,6400.0
2005-10-27 11:00:00,65.97,66.07,65.92,66.07,13300.0,41.9544,42.018,41.9226,42.018,13300.0
2005-10-27 11:10:00,66.01,66.06,65.95,66.06,14900.0,41.9799,42.0117,41.9417,42.0117,14900.0
2005-10-27 11:20:00,66.03,66.1,66.03,66.08,4900.0,41.9926,42.0371,41.9926,42.0244,4900.0
2005-10-27 11:30:00,66.06,66.06,65.94,65.94,12400.0,42.0117,42.0117,41.9354,41.9354,12400.0
2005-10-27 11:40:00,65.94,66.0,65.91,65.95,10200.0,41.9354,41.9735,41.9163,41.9417,10200.0
2005-10-27 11:50:00,65.97,65.99,65.92,65.97,24300.0,41.9544,41.9672,41.9226,41.9544,24300.0
2005-10-27 12:00:00,65.99,66.08,65.99,66.03,1600.0,41.9672,42.0244,41.9672,41.9926,1600.0
2005-10-27 12:10:00,66.02,66.07,65.96,66.02,4000.0,41.9862,42.018,41.9481,41.9862,4000.0
2005-10-27 12:20:00,65.96,66.05,65.96,66.03,6600.0,41.9481,42.0053,41.9481,41.9926,6600.0
2005-10-27 12:30:00,66.01,66.08,66.01,66.06,4500.0,41.9799,42.0244,41.9799,42.0117,4500.0
2005-10-27 12:40:00,66.06,66.06,65.93,66.02,4400.0,42.0117,42.0117,41.929,41.9862,4400.0
2005-10-27 12:50:00,65.95,66.05,65.94,66.01,5100.0,41.9417,42.0053,41.9354,41.9799,5100.0
2005-10-27 13:00:00,66.02,66.08,65.96,65.98,2800.0,41.9862,42.0244,41.9481,41.9608,2800.0
2005-10-27 13:10:00,66.05,66.05,65.85,65.88,9300.0,42.0053,42.0053,41.8781,41.8972,9300.0
2005-10-27 13:20:00,65.85,65.91,65.81,65.81,7400.0,41.8781,41.9163,41.8527,41.8527,7400.0
2005-10-27 13:30:00,65.79,65.93,65.79,65.91,7300.0,41.84,41.929,41.84,41.9163,7300.0
2005-10-27 13:40:00,65.87,65.92,65.85,65.85,4600.0,41.8908,41.9226,41.8781,41.8781,4600.0
2005-10-27 13:50:00,65.88,65.97,65.86,65.93,4500.0,41.8972,41.9544,41.8845,41.929,4500.0
2005-10-27 14:00:00,65.93,65.93,65.85,65.92,6500.0,41.929,41.929,41.8781,41.9226,6500.0
2005-10-27 14:10:00,65.87,65.94,65.85,65.92,7200.0,41.8908,41.9354,41.8781,41.9226,7200.0
2005-10-27 14:20:00,65.92,65.97,65.86,65.9,8200.0,41.9226,41.9544,41.8845,41.9099,8200.0
2005-10-27 14:30:00,65.86,65.93,65.84,65.84,6700.0,41.8845,41.929,41.8718,41.8718,6700.0
2005-10-27 14:40:00,65.84,65.89,65.84,65.86,4400.0,41.8718,41.9036,41.8718,41.8845,4400.0
2005-10-27 14:50:00,65.88,65.89,65.75,65.8,6700.0,41.8972,41.9036,41.8145,41.8463,6700.0
2005-10-27 15:00:00,65.78,65.8,65.65,65.65,19400.0,41.8336,41.8463,41.7509,41.7509,19400.0
2005-10-27 15:10:00,65.68,65.75,65.55,65.64,8500.0,41.77,41.8145,41.6873,41.7446,8500.0
2005-10-27 15:20:00,65.62,65.69,65.62,65.62,13000.0,41.7319,41.7764,41.7319,41.7319,13000.0
2005-10-27 15:30:00,65.63,65.71,65.57,65.6,9600.0,41.7382,41.7891,41.7001,41.7191,9600.0
2005-10-27 15:40:00,65.64,65.67,65.6,65.62,8500.0,41.7446,41.7637,41.7191,41.7319,8500.0
2005-10-27 15:50:00,65.63,65.67,65.45,65.55,12200.0,41.7382,41.7637,41.6237,41.6873,12200.0
2005-10-27 16:00:00,65.55,65.55,65.55,65.55,0.0,41.6873,41.6873,41.6873,41.6873,0.0
2005-10-27 16:10:00,65.55,65.55,65.55,65.55,0.0,41.6873,41.6873,41.6873,41.6873,0.0
2005-10-28 09:30:00,65.61,65.95,65.61,65.95,18400.0,41.7255,41.9417,41.7255,41.9417,18400.0
2005-10-28 09:40:00,65.95,66.05,65.87,65.87,3300.0,41.9417,42.0053,41.8908,41.8908,3300.0
2005-10-28 09:50:00,65.95,66.02,65.91,66.02,24000.0,41.9417,41.9862,41.9163,41.9862,24000.0
2005-10-28 10:00:00,65.85,65.94,65.83,65.87,6000.0,41.8781,41.9354,41.8654,41.8908,6000.0
2005-10-28 10:10:00,65.82,65.91,65.82,65.9,1600.0,41.859,41.9163,41.859,41.9099,1600.0
2005-10-28 10:20:00,65.84,65.91,65.84,65.88,3700.0,41.8718,41.9163,41.8718,41.8972,3700.0
2005-10-28 10:30:00,65.83,65.83,65.7,65.73,1700.0,41.8654,41.8654,41.7827,41.8018,1700.0
2005-10-28 10:40:00,65.67,65.68,65.57,65.6,29200.0,41.7637,41.77,41.7001,41.7191,29200.0
2005-10-28 10:50:00,65.64,65.75,65.63,65.72,25600.0,41.7446,41.8145,41.7382,41.7955,25600.0
2005-10-28 11:00:00,65.73,65.73,65.73,65.73,200.0,41.8018,41.8018,41.8018,41.8018,200.0
2005-10-28 11:10:00,65.75,65.91,65.75,65.82,6100.0,41.8145,41.9163,41.8145,41.859,6100.0
2005-10-28 11:20:00,65.85,65.96,65.75,65.96,10100.0,41.8781,41.9481,41.8145,41.9481,10100.0
2005-10-28 11:30:00,65.89,65.94,65.89,65.9,6000.0,41.9036,41.9354,41.9036,41.9099,6000.0
2005-10-28 11:40:00,65.93,66.03,65.91,66.03,3500.0,41.929,41.9926,41.9163,41.9926,3500.0
2005-10-28 11:50:00,66.09,66.15,66.06,66.11,28600.0,42.0308,42.0689,42.0117,42.0435,28600.0
2005-10-28 12:00:00,66.14,66.22,66.13,66.21,1600.0,42.0626,42.1134,42.0562,42.1071,1600.0
2005-10-28 12:10:00,66.17,66.21,66.11,66.11,2800.0,42.0816,42.1071,42.0435,42.0435,2800.0
2005-10-28 12:20:00,66.15,66.18,66.14,66.17,7900.0,42.0689,42.088,42.0626,42.0816,7900.0
2005-10-28 12:30:00,66.11,66.18,66.11,66.14,800.0,42.0435,42.088,42.0435,42.0626,800.0
2005-10-28 12:40:00,66.17,66.17,66.08,66.11,1500.0,42.0816,42.0816,42.0244,42.0435,1500.0
2005-10-28 12:50:00,66.08,66.1,66.07,66.09,13100.0,42.0244,42.0371,42.018,42.0308,13100.0
2005-10-28 13:00:00,66.13,66.18,66.13,66.18,43700.0,42.0562,42.088,42.0562,42.088,43700.0
2005-10-28 13:10:00,66.22,66.24,66.2,66.24,75800.0,42.1134,42.1262,42.1007,42.1262,75800.0
2005-10-28 13:20:00,66.18,66.25,66.18,66.2,300.0,42.088,42.1325,42.088,42.1007,300.0
2005-10-28 13:30:00,66.18,66.23,66.16,66.19,4600.0,42.088,42.1198,42.0753,42.0944,4600.0
2005-10-28 13:40:00,66.2,66.2,66.11,66.13,2500.0,42.1007,42.1007,42.0435,42.0562,2500.0
2005-10-28 13:50:00,66.12,66.24,66.1,66.24,3000.0,42.0498,42.1262,42.0371,42.1262,3000.0
2005-10-28 14:00:00,66.23,66.4,66.23,66.4,5300.0,42.1198,42.2279,42.1198,42.2279,5300.0
2005-10-28 14:10:00,66.38,66.38,66.27,66.3,3900.0,42.2152,42.2152,42.1452,42.1643,3900.0
2005-10-28 14:20:00,66.31,66.44,66.31,66.44,33700.0,42.1707,42.2533,42.1707,42.2533,33700.0
2005-10-28 14:30:00,66.4,66.46,66.4,66.43,15600.0,42.2279,42.2661,42.2279,42.247,15600.0
2005-10-28 14:40:00,66.39,66.51,66.37,66.51,10000.0,42.2215,42.2979,42.2088,42.2979,10000.0
2005-10-28 14:50:00,66.51,66.56,66.49,66.55,58200.0,42.2979,42.3297,42.2851,42.3233,58200.0
2005-10-28 15:00:00,66.55,66.68,66.55,66.61,5000.0,42.3233,42.406,42.3233,42.3615,5000.0
2005-10-28 15:10:00,66.59,66.61,66.53,66.53,3800.0,42.3487,42.3615,42.3106,42.3106,3800.0
2005-10-28 15:20:00,66.56,66.63,66.48,66.54,217700.0,42.3297,42.3742,42.2788,42.3169,217700.0
2005-10-28 15:30:00,66.49,66.56,66.49,66.53,5400.0,42.2851,42.3297,42.2851,42.3106,5400.0
2005-10-28 15:40:00,66.57,66.67,66.57,66.67,8000.0,42.336,42.3996,42.336,42.3996,8000.0
2005-10-28 15:50:00,66.59,66.68,66.59,66.68,4000.0,42.3487,42.406,42.3487,42.406,4000.0
2005-10-28 16:00:00,66.57,66.6,66.56,66.6,9900.0,42.336,42.3551,42.3297,42.3551,9900.0
2005-10-28 16:10:00,66.6,66.6,66.6,66.6,1100.0,42.3551,42.3551,42.3551,42.3551,1100.0
2005-10-31 09:30:00,67.11,67.11,66.95,67.06,38000.0,42.6794,42.6794,42.5777,42.6476,38000.0
2005-10-31 09:40:00,67.16,67.2,67.15,67.15,2900.0,42.7112,42.7367,42.7049,42.7049,2900.0
2005-10-31 09:50:00,67.19,67.25,67.15,67.24,21600.0,42.7303,42.7685,42.7049,42.7621,21600.0
2005-10-31 10:00:00,67.2,67.24,67.14,67.16,10500.0,42.7367,42.7621,42.6985,42.7112,10500.0
2005-10-31 10:10:00,67.14,67.14,67.07,67.1,23200.0,42.6985,42.6985,42.654,42.6731,23200.0
2005-10-31 10:20:00,67.11,67.24,67.11,67.23,88500.0,42.6794,42.7621,42.6794,42.7558,88500.0
2005-10-31 10:30:00,67.24,67.24,67.16,67.17,82700.0,42.7621,42.7621,42.7112,42.7176,82700.0
2005-10-31 10:40:00,67.15,67.22,67.15,67.22,6600.0,42.7049,42.7494,42.7049,42.7494,6600.0
2005-10-31 10:50:00,67.15,67.15,67.11,67.13,45500.0,42.7049,42.7049,42.6794,42.6922,45500.0
2005-10-31 11:00:00,67.13,67.13,67.05,67.1,49000.0,42.6922,42.6922,42.6413,42.6731,49000.0
2005-10-31 11:10:00,67.08,67.11,67.08,67.11,51900.0,42.6604,42.6794,42.6604,42.6794,51900.0
2005-10-31 11:20:00,67.11,67.13,67.08,67.13,3200.0,42.6794,42.6922,42.6604,42.6922,3200.0
2005-10-31 11:30:00,67.13,67.14,67.08,67.1,51700.0,42.6922,42.6985,42.6604,42.6731,51700.0
2005-10-31 11:40:00,67.08,67.12,67.07,67.07,29800.0,42.6604,42.6858,42.654,42.654,29800.0
2005-10-31 11:50:00,67.11,67.11,67.05,67.09,4800.0,42.6794,42.6794,42.6413,42.6667,4800.0
2005-10-31 12:00:00,67.05,67.19,67.02,67.19,31300.0,42.6413,42.7303,42.6222,42.7303,31300.0
2005-10-31 12:10:00,67.12,67.13,67.0,67.03,35900.0,42.6858,42.6922,42.6095,42.6286,35900.0
2005-10-31 12:20:00,67.03,67.07,67.03,67.07,5400.0,42.6286,42.654,42.6286,42.654,5400.0
2005-10-31 12:30:00,67.01,67.05,67.01,67.01,24800.0,42.6158,42.6413,42.6158,42.6158,24800.0
2005-10-31 12:40:00,67.01,67.04,66.98,67.02,29600.0,42.6158,42.6349,42.5968,42.6222,29600.0
2005-10-31 12:50:00,66.99,67.1,66.99,67.1,37500.0,42.6031,42.6731,42.6031,42.6731,37500.0
2005-10-31 13:00:00,67.09,67.09,67.06,67.06,1900.0,42.6667,42.6667,42.6476,42.6476,1900.0
2005-10-31 13:10:00,67.06,67.14,67.06,67.11,8400.0,42.6476,42.6985,42.6476,42.6794,8400.0
2005-10-31 13:20:00,67.11,67.12,67.03,67.1,18200.0,42.6794,42.6858,42.6286,42.6731,18200.0
2005-10-31 13:30:00,67.1,67.1,67.03,67.04,32500.0,42.6731,42.6731,42.6286,42.6349,32500.0
2005-10-31 13:40:00,67.01,67.08,66.97,66.99,40900.0,42.6158,42.6604,42.5904,42.6031,40900.0
2005-10-31 13:50:00,67.03,67.08,67.02,67.08,4700.0,42.6286,42.6604,42.6222,42.6604,4700.0
2005-10-31 14:00:00,67.02,67.11,67.02,67.1,15400.0,42.6222,42.6794,42.6222,42.6731,15400.0
2005-10-31 14:10:00,67.09,67.13,67.07,67.12,13700.0,42.6667,42.6922,42.654,42.6858,13700.0
2005-10-31 14:20:00,67.1,67.12,67.04,67.1,21400.0,42.6731,42.6858,42.6349,42.6731,21400.0
2005-10-31 14:30:00,67.12,67.12,67.05,67.06,10200.0,42.6858,42.6858,42.6413,42.6476,10200.0
2005-10-31 14:40:00,67.1,67.21,67.09,67.16,22200.0,42.6731,42.743,42.6667,42.7112,22200.0
2005-10-31 14:50:00,67.08,67.23,67.08,67.23,1800.0,42.6604,42.7558,42.6604,42.7558,1800.0
2005-10-31 15:00:00,67.25,67.3,67.2,67.26,17600.0,42.7685,42.8003,42.7367,42.7748,17600.0
2005-10-31 15:10:00,67.28,67.29,67.2,67.28,38400.0,42.7876,42.7939,42.7367,42.7876,38400.0
2005-10-31 15:20:00,67.26,67.31,67.19,67.31,19700.0,42.7748,42.8066,42.7303,42.8066,19700.0
2005-10-31 15:30:00,67.28,67.35,67.26,67.31,14500.0,42.7876,42.8321,42.7748,42.8066,14500.0
2005-10-31 15:40:00,67.28,67.4,67.28,67.31,6000.0,42.7876,42.8639,42.7876,42.8066,6000.0
2005-10-31 15:50:00,67.28,67.28,67.03,67.03,22600.0,42.7876,42.7876,42.6286,42.6286,22600.0
2005-10-31 16:00:00,67.08,67.08,66.92,66.93,64500.0,42.6604,42.6604,42.5586,42.565,64500.0
2005-10-31 16:10:00,66.93,66.93,66.93,66.93,0.0,42.565,42.565,42.565,42.565,0.0
2005-11-01 09:30:00,67.08,67.11,66.94,67.06,34300.0,42.6604,42.6794,42.5713,42.6476,34300.0
2005-11-01 09:40:00,67.03,67.04,66.88,66.92,69000.0,42.6286,42.6349,42.5332,42.5586,69000.0
2005-11-01 09:50:00,66.94,66.95,66.85,66.85,43400.0,42.5713,42.5777,42.5141,42.5141,43400.0
2005-11-01 10:00:00,66.83,66.98,66.83,66.98,7400.0,42.5014,42.5968,42.5014,42.5968,7400.0
2005-11-01 10:10:00,66.91,66.96,66.88,66.95,6700.0,42.5522,42.584,42.5332,42.5777,6700.0
2005-11-01 10:20:00,66.9,66.95,66.88,66.94,3900.0,42.5459,42.5777,42.5332,42.5713,3900.0
2005-11-01 10:30:00,66.94,66.97,66.93,66.97,11000.0,42.5713,42.5904,42.565,42.5904,11000.0
2005-11-01 10:40:00,66.96,67.0,66.96,66.97,3000.0,42.584,42.6095,42.584,42.5904,3000.0
2005-11-01 10:50:00,67.01,67.08,66.99,67.07,8000.0,42.6158,42.6604,42.6031,42.654,8000.0
2005-11-01 11:00:00,67.03,67.06,66.98,66.98,4700.0,42.6286,42.6476,42.5968,42.5968,4700.0
2005-11-01 11:10:00,66.98,67.02,66.98,67.02,1600.0,42.5968,42.6222,42.5968,42.6222,1600.0
2005-11-01 11:20:00,67.0,67.0,66.95,66.97,8600.0,42.6095,42.6095,42.5777,42.5904,8600.0
2005-11-01 11:30:00,66.93,67.02,66.93,66.98,10300.0,42.565,42.6222,42.565,42.5968,10300.0
2005-11-01 11:40:00,66.99,67.03,66.96,67.01,6000.0,42.6031,42.6286,42.584,42.6158,6000.0
2005-11-01 11:50:00,66.96,67.01,66.96,66.98,5700.0,42.584,42.6158,42.584,42.5968,5700.0
2005-11-01 12:00:00,66.98,67.0,66.94,66.94,4300.0,42.5968,42.6095,42.5713,42.5713,4300.0
2005-11-01 12:10:00,66.96,67.02,66.93,66.93,26700.0,42.584,42.6222,42.565,42.565,26700.0
2005-11-01 12:20:00,66.98,67.0,66.96,66.98,9800.0,42.5968,42.6095,42.584,42.5968,9800.0
2005-11-01 12:30:00,66.96,67.03,66.96,67.03,19400.0,42.584,42.6286,42.584,42.6286,19400.0
2005-11-01 12:40:00,67.0,67.02,66.95,67.02,38400.0,42.6095,42.6222,42.5777,42.6222,38400.0
2005-11-01 12:50:00,67.0,67.0,66.97,67.0,4800.0,42.6095,42.6095,42.5904,42.6095,4800.0
2005-11-01 13:00:00,67.0,67.0,66.98,67.0,3000.0,42.6095,42.6095,42.5968,42.6095,3000.0
2005-11-01 13:10:00,66.99,67.01,66.99,67.0,3700.0,42.6031,42.6158,42.6031,42.6095,3700.0
2005-11-01 13:20:00,67.0,67.01,66.94,66.97,4000.0,42.6095,42.6158,42.5713,42.5904,4000.0
2005-11-01 13:30:00,66.94,66.97,66.91,66.92,5100.0,42.5713,42.5904,42.5522,42.5586,5100.0
2005-11-01 13:40:00,66.96,66.99,66.95,66.99,42300.0,42.584,42.6031,42.5777,42.6031,42300.0
2005-11-01 13:50:00,66.98,67.01,66.94,67.0,18000.0,42.5968,42.6158,42.5713,42.6095,18000.0
2005-11-01 14:00:00,66.99,67.01,66.96,66.96,6200.0,42.6031,42.6158,42.584,42.584,6200.0
2005-11-01 14:10:00,66.94,67.09,66.88,67.09,11000.0,42.5713,42.6667,42.5332,42.6667,11000.0
2005-11-01 14:20:00,67.2,67.2,67.05,67.12,7200.0,42.7367,42.7367,42.6413,42.6858,7200.0
2005-11-01 14:30:00,67.17,67.23,67.0,67.01,5900.0,42.7176,42.7558,42.6095,42.6158,5900.0
2005-11-01 14:40:00,67.04,67.04,66.9,67.02,4900.0,42.6349,42.6349,42.5459,42.6222,4900.0
2005-11-01 14:50:00,66.99,67.02,66.91,66.97,9600.0,42.6031,42.6222,42.5522,42.5904,9600.0
2005-11-01 15:00:00,66.94,67.0,66.87,66.92,12400.0,42.5713,42.6095,42.5268,42.5586,12400.0
2005-11-01 15:10:00,66.9,66.99,66.9,66.97,4800.0,42.5459,42.6031,42.5459,42.5904,4800.0
2005-11-01 15:20:00,66.94,67.06,66.94,66.98,4700.0,42.5713,42.6476,42.5713,42.5968,4700.0
2005-11-01 15:30:00,67.01,67.08,67.01,67.02,7800.0,42.6158,42.6604,42.6158,42.6222,7800.0
2005-11-01 15:40:00,66.98,67.07,66.97,67.04,25200.0,42.5968,42.654,42.5904,42.6349,25200.0
2005-11-01 15:50:00,67.03,67.03,66.94,66.98,21000.0,42.6286,42.6286,42.5713,42.5968,21000.0
2005-11-01 16:00:00,67.03,67.03,67.03,67.03,11600.0,42.6286,42.6286,42.6286,42.6286,11600.0
2005-11-01 16:10:00,67.04,67.04,67.04,67.04,6400.0,42.6349,42.6349,42.6349,42.6349,6400.0
2005-11-02 09:30:00,67.0,67.05,66.98,67.04,100400.0,42.6095,42.6413,42.5968,42.6349,100400.0
2005-11-02 09:40:00,66.99,67.22,66.97,67.2,215700.0,42.6031,42.7494,42.5904,42.7367,215700.0
2005-11-02 09:50:00,67.18,67.19,67.14,67.16,54300.0,42.724,42.7303,42.6985,42.7112,54300.0
2005-11-02 10:00:00,67.18,67.2,67.14,67.2,61800.0,42.724,42.7367,42.6985,42.7367,61800.0
2005-11-02 10:10:00,67.2,67.2,67.12,67.17,92000.0,42.7367,42.7367,42.6858,42.7176,92000.0
2005-11-02 10:20:00,67.13,67.19,67.13,67.15,10800.0,42.6922,42.7303,42.6922,42.7049,10800.0
2005-11-02 10:30:00,67.21,67.29,67.15,67.16,5800.0,42.743,42.7939,42.7049,42.7112,5800.0
2005-11-02 10:40:00,67.2,67.34,67.17,67.31,11200.0,42.7367,42.8257,42.7176,42.8066,11200.0
2005-11-02 10:50:00,67.28,67.36,67.28,67.33,3400.0,42.7876,42.8384,42.7876,42.8194,3400.0
2005-11-02 11:00:00,67.32,67.4,67.32,67.4,6100.0,42.813,42.8639,42.813,42.8639,6100.0
2005-11-02 11:10:00,67.37,67.41,67.35,67.41,5400.0,42.8448,42.8702,42.8321,42.8702,5400.0
2005-11-02 11:20:00,67.44,67.44,67.4,67.43,7100.0,42.8893,42.8893,42.8639,42.8829,7100.0
2005-11-02 11:30:00,67.44,67.51,67.42,67.51,16500.0,42.8893,42.9338,42.8766,42.9338,16500.0
2005-11-02 11:40:00,67.49,67.51,67.47,67.48,9600.0,42.9211,42.9338,42.9084,42.9147,9600.0
2005-11-02 11:50:00,67.45,67.52,67.44,67.5,9300.0,42.8957,42.9402,42.8893,42.9275,9300.0
2005-11-02 12:00:00,67.47,67.48,67.43,67.43,9400.0,42.9084,42.9147,42.8829,42.8829,9400.0
2005-11-02 12:10:00,67.41,67.43,67.38,67.38,17300.0,42.8702,42.8829,42.8511,42.8511,17300.0
2005-11-02 12:20:00,67.41,67.46,67.4,67.46,8800.0,42.8702,42.902,42.8639,42.902,8800.0
2005-11-02 12:30:00,67.45,67.45,67.39,67.43,2300.0,42.8957,42.8957,42.8575,42.8829,2300.0
2005-11-02 12:40:00,67.45,67.51,67.42,67.51,3500.0,42.8957,42.9338,42.8766,42.9338,3500.0
2005-11-02 12:50:00,67.57,67.57,67.49,67.53,12900.0,42.972,42.972,42.9211,42.9465,12900.0
2005-11-02 13:00:00,67.59,67.59,67.48,67.49,8300.0,42.9847,42.9847,42.9147,42.9211,8300.0
2005-11-02 13:10:00,67.52,67.57,67.5,67.54,28000.0,42.9402,42.972,42.9275,42.9529,28000.0
2005-11-02 13:20:00,67.53,67.54,67.51,67.54,32800.0,42.9465,42.9529,42.9338,42.9529,32800.0
2005-11-02 13:30:00,67.5,67.54,67.45,67.45,12300.0,42.9275,42.9529,42.8957,42.8957,12300.0
2005-11-02 13:40:00,67.44,67.54,67.44,67.52,5500.0,42.8893,42.9529,42.8893,42.9402,5500.0
2005-11-02 13:50:00,67.52,67.53,67.5,67.53,1500.0,42.9402,42.9465,42.9275,42.9465,1500.0
2005-11-02 14:00:00,67.52,67.61,67.5,67.53,8200.0,42.9402,42.9974,42.9275,42.9465,8200.0
2005-11-02 14:10:00,67.53,67.56,67.47,67.54,12100.0,42.9465,42.9656,42.9084,42.9529,12100.0
2005-11-02 14:20:00,67.55,67.58,67.52,67.58,900.0,42.9593,42.9783,42.9402,42.9783,900.0
2005-11-02 14:30:00,67.56,67.58,67.5,67.5,6200.0,42.9656,42.9783,42.9275,42.9275,6200.0
2005-11-02 14:40:00,67.54,67.55,67.48,67.54,45800.0,42.9529,42.9593,42.9147,42.9529,45800.0
2005-11-02 14:50:00,67.5,67.51,67.42,67.43,9200.0,42.9275,42.9338,42.8766,42.8829,9200.0
2005-11-02 15:00:00,67.48,67.54,67.46,67.53,13500.0,42.9147,42.9529,42.902,42.9465,13500.0
2005-11-02 15:10:00,67.5,67.6,67.5,67.59,18100.0,42.9275,42.9911,42.9275,42.9847,18100.0
2005-11-02 15:20:00,67.6,67.65,67.55,67.56,35800.0,42.9911,43.0229,42.9593,42.9656,35800.0
2005-11-02 15:30:00,67.61,67.62,67.54,67.58,29600.0,42.9974,43.0038,42.9529,42.9783,29600.0
2005-11-02 15:40:00,67.57,67.67,67.57,67.67,13500.0,42.972,43.0356,42.972,43.0356,13500.0
2005-11-02 15:50:00,67.65,67.66,67.62,67.63,2600.0,43.0229,43.0292,43.0038,43.0101,2600.0
2005-11-02 16:00:00,67.67,67.7,67.67,67.7,26300.0,43.0356,43.0547,43.0356,43.0547,26300.0
2005-11-02 16:10:00,67.7,67.7,67.7,67.7,0.0,43.0547,43.0547,43.0547,43.0547,0.0
2005-11-03 09:30:00,68.0,68.0,67.87,67.9,20800.0,43.2454,43.2454,43.1628,43.1818,20800.0
2005-11-03 09:40:00,67.95,68.04,67.92,68.04,6000.0,43.2136,43.2709,43.1946,43.2709,6000.0
2005-11-03 09:50:00,68.07,68.07,67.96,67.99,301100.0,43.29,43.29,43.22,43.2391,301100.0
2005-11-03 10:00:00,67.98,67.98,67.89,67.94,424500.0,43.2327,43.2327,43.1755,43.2073,424500.0
2005-11-03 10:10:00,67.85,67.89,67.81,67.85,2100.0,43.1501,43.1755,43.1246,43.1501,2100.0
2005-11-03 10:20:00,67.87,67.87,67.75,67.78,8500.0,43.1628,43.1628,43.0865,43.1055,8500.0
2005-11-03 10:30:00,67.77,67.96,67.75,67.89,28300.0,43.0992,43.22,43.0865,43.1755,28300.0
2005-11-03 10:40:00,67.88,67.93,67.88,67.9,9100.0,43.1691,43.2009,43.1691,43.1818,9100.0
2005-11-03 10:50:00,67.87,67.91,67.82,67.91,5500.0,43.1628,43.1882,43.131,43.1882,5500.0
2005-11-03 11:00:00,67.87,67.93,67.87,67.87,3100.0,43.1628,43.2009,43.1628,43.1628,3100.0
2005-11-03 11:10:00,67.89,67.98,67.88,67.97,13600.0,43.1755,43.2327,43.1691,43.2264,13600.0
2005-11-03 11:20:00,67.89,67.95,67.88,67.95,18800.0,43.1755,43.2136,43.1691,43.2136,18800.0
2005-11-03 11:30:00,67.95,68.0,67.93,67.99,29000.0,43.2136,43.2454,43.2009,43.2391,29000.0
2005-11-03 11:40:00,67.95,67.97,67.88,67.94,8500.0,43.2136,43.2264,43.1691,43.2073,8500.0
2005-11-03 11:50:00,67.88,68.01,67.88,67.96,9500.0,43.1691,43.2518,43.1691,43.22,9500.0
2005-11-03 12:00:00,67.94,67.95,67.89,67.93,81400.0,43.2073,43.2136,43.1755,43.2009,81400.0
2005-11-03 12:10:00,67.96,68.07,67.96,68.06,6700.0,43.22,43.29,43.22,43.2836,6700.0
2005-11-03 12:20:00,68.06,68.06,68.0,68.06,2200.0,43.2836,43.2836,43.2454,43.2836,2200.0
2005-11-03 12:30:00,68.01,68.05,68.01,68.04,3900.0,43.2518,43.2772,43.2518,43.2709,3900.0
2005-11-03 12:40:00,67.96,68.0,67.91,68.0,5000.0,43.22,43.2454,43.1882,43.2454,5000.0
2005-11-03 12:50:00,67.99,67.99,67.96,67.96,800.0,43.2391,43.2391,43.22,43.22,800.0
2005-11-03 13:00:00,67.98,67.98,67.86,67.94,53300.0,43.2327,43.2327,43.1564,43.2073,53300.0
2005-11-03 13:10:00,67.93,67.93,67.86,67.86,14500.0,43.2009,43.2009,43.1564,43.1564,14500.0
2005-11-03 13:20:00,67.92,67.95,67.91,67.95,9800.0,43.1946,43.2136,43.1882,43.2136,9800.0
2005-11-03 13:30:00,67.95,67.99,67.82,67.82,11400.0,43.2136,43.2391,43.131,43.131,11400.0
2005-11-03 13:40:00,67.84,67.9,67.84,67.86,1600.0,43.1437,43.1818,43.1437,43.1564,1600.0
2005-11-03 13:50:00,67.9,67.94,67.83,67.92,25300.0,43.1818,43.2073,43.1373,43.1946,25300.0
2005-11-03 14:00:00,67.93,68.0,67.92,67.92,26700.0,43.2009,43.2454,43.1946,43.1946,26700.0
2005-11-03 14:10:00,67.93,67.93,67.89,67.91,7000.0,43.2009,43.2009,43.1755,43.1882,7000.0
2005-11-03 14:20:00,67.92,67.95,67.82,67.83,4400.0,43.1946,43.2136,43.131,43.1373,4400.0
2005-11-03 14:30:00,67.86,67.9,67.8,67.82,7000.0,43.1564,43.1818,43.1183,43.131,7000.0
2005-11-03 14:40:00,67.8,67.8,67.68,67.76,42700.0,43.1183,43.1183,43.0419,43.0928,42700.0
2005-11-03 14:50:00,67.76,67.78,67.73,67.76,4500.0,43.0928,43.1055,43.0737,43.0928,4500.0
2005-11-03 15:00:00,67.76,67.76,67.67,67.74,3400.0,43.0928,43.0928,43.0356,43.0801,3400.0
2005-11-03 15:10:00,67.71,67.71,67.61,67.63,7700.0,43.061,43.061,42.9974,43.0101,7700.0
2005-11-03 15:20:00,67.64,67.72,67.61,67.72,45400.0,43.0165,43.0674,42.9974,43.0674,45400.0
2005-11-03 15:30:00,67.75,67.75,67.67,67.69,16300.0,43.0865,43.0865,43.0356,43.0483,16300.0
2005-11-03 15:40:00,67.69,67.82,67.67,67.77,31900.0,43.0483,43.131,43.0356,43.0992,31900.0
2005-11-03 15:50:00,67.79,67.83,67.74,67.83,3200.0,43.1119,43.1373,43.0801,43.1373,3200.0
2005-11-03 16:00:00,67.83,67.83,67.83,67.83,0.0,43.1373,43.1373,43.1373,43.1373,0.0
2005-11-03 16:10:00,67.83,67.83,67.83,67.83,0.0,43.1373,43.1373,43.1373,43.1373,0.0
2005-11-04 09:30:00,68.03,68.03,67.89,68.03,25400.0,43.2645,43.2645,43.1755,43.2645,25400.0
2005-11-04 09:40:00,67.88,67.88,67.77,67.78,1400.0,43.1691,43.1691,43.0992,43.1055,1400.0
2005-11-04 09:50:00,67.82,67.84,67.72,67.83,7400.0,43.131,43.1437,43.0674,43.1373,7400.0
2005-11-04 10:00:00,67.78,67.87,67.76,67.76,9800.0,43.1055,43.1628,43.0928,43.0928,9800.0
2005-11-04 10:10:00,67.78,67.78,67.56,67.56,2400.0,43.1055,43.1055,42.9656,42.9656,2400.0
2005-11-04 10:20:00,67.64,67.68,67.61,67.68,5700.0,43.0165,43.0419,42.9974,43.0419,5700.0
2005-11-04 10:30:00,67.65,67.65,67.5,67.5,19200.0,43.0229,43.0229,42.9275,42.9275,19200.0
2005-11-04 10:40:00,67.5,67.53,67.4,67.41,16000.0,42.9275,42.9465,42.8639,42.8702,16000.0
2005-11-04 10:50:00,67.38,67.45,67.37,67.45,15800.0,42.8511,42.8957,42.8448,42.8957,15800.0
2005-11-04 11:00:00,67.48,67.48,67.4,67.43,11100.0,42.9147,42.9147,42.8639,42.8829,11100.0
2005-11-04 11:10:00,67.46,67.51,67.42,67.51,7600.0,42.902,42.9338,42.8766,42.9338,7600.0
2005-11-04 11:20:00,67.46,67.5,67.46,67.47,2800.0,42.902,42.9275,42.902,42.9084,2800.0
2005-11-04 11:30:00,67.5,67.5,67.4,67.43,2600.0,42.9275,42.9275,42.8639,42.8829,2600.0
2005-11-04 11:40:00,67.4,67.59,67.4,67.55,8200.0,42.8639,42.9847,42.8639,42.9593,8200.0
2005-11-04 11:50:00,67.6,67.6,67.59,67.59,200.0,42.9911,42.9911,42.9847,42.9847,200.0
2005-11-04 12:00:00,67.53,67.53,67.42,67.46,4700.0,42.9465,42.9465,42.8766,42.902,4700.0
2005-11-04 12:10:00,67.5,67.56,67.47,67.5,7500.0,42.9275,42.9656,42.9084,42.9275,7500.0
2005-11-04 12:20:00,67.54,67.62,67.54,67.62,2700.0,42.9529,43.0038,42.9529,43.0038,2700.0
2005-11-04 12:30:00,67.61,67.61,67.57,67.58,1500.0,42.9974,42.9974,42.972,42.9783,1500.0
2005-11-04 12:40:00,67.63,67.64,67.58,67.61,5800.0,43.0101,43.0165,42.9783,42.9974,5800.0
2005-11-04 12:50:00,67.64,67.67,67.63,67.66,22400.0,43.0165,43.0356,43.0101,43.0292,22400.0
2005-11-04 13:00:00,67.63,67.65,67.57,67.57,3200.0,43.0101,43.0229,42.972,42.972,3200.0
2005-11-04 13:10:00,67.6,67.6,67.52,67.52,4500.0,42.9911,42.9911,42.9402,42.9402,4500.0
2005-11-04 13:20:00,67.52,67.63,67.5,67.63,7700.0,42.9402,43.0101,42.9275,43.0101,7700.0
2005-11-04 13:30:00,67.59,67.67,67.55,67.6,3500.0,42.9847,43.0356,42.9593,42.9911,3500.0
2005-11-04 13:40:00,67.57,67.57,67.48,67.54,5500.0,42.972,42.972,42.9147,42.9529,5500.0
2005-11-04 13:50:00,67.52,67.56,67.52,67.52,900.0,42.9402,42.9656,42.9402,42.9402,900.0
2005-11-04 14:00:00,67.5,67.53,67.48,67.5,13300.0,42.9275,42.9465,42.9147,42.9275,13300.0
2005-11-04 14:10:00,67.59,67.59,67.51,67.51,4500.0,42.9847,42.9847,42.9338,42.9338,4500.0
2005-11-04 14:20:00,67.58,67.65,67.58,67.65,2400.0,42.9783,43.0229,42.9783,43.0229,2400.0
2005-11-04 14:30:00,67.61,67.63,67.5,67.5,3000.0,42.9974,43.0101,42.9275,42.9275,3000.0
2005-11-04 14:40:00,67.56,67.56,67.46,67.49,45600.0,42.9656,42.9656,42.902,42.9211,45600.0
2005-11-04 14:50:00,67.49,67.58,67.46,67.52,4500.0,42.9211,42.9783,42.902,42.9402,4500.0
2005-11-04 15:00:00,67.53,67.56,67.49,67.53,56900.0,42.9465,42.9656,42.9211,42.9465,56900.0
2005-11-04 15:10:00,67.56,67.58,67.53,67.58,4500.0,42.9656,42.9783,42.9465,42.9783,4500.0
2005-11-04 15:20:00,67.55,67.58,67.55,67.58,8600.0,42.9593,42.9783,42.9593,42.9783,8600.0
2005-11-04 15:30:00,67.51,67.62,67.5,67.62,18900.0,42.9338,43.0038,42.9275,43.0038,18900.0
2005-11-04 15:40:00,67.62,67.73,67.56,67.73,24200.0,43.0038,43.0737,42.9656,43.0737,24200.0
2005-11-04 15:50:00,67.75,67.77,67.66,67.72,6100.0,43.0865,43.0992,43.0292,43.0674,6100.0
2005-11-04 16:00:00,67.72,67.72,67.72,67.72,100.0,43.0674,43.0674,43.0674,43.0674,100.0
2005-11-04 16:10:00,67.7,67.7,67.7,67.7,500.0,43.0547,43.0547,43.0547,43.0547,500.0
2005-11-07 09:30:00,67.95,67.95,67.83,67.83,27000.0,43.2136,43.2136,43.1373,43.1373,27000.0
2005-11-07 09:40:00,67.8,67.8,67.73,67.73,6600.0,43.1183,43.1183,43.0737,43.0737,6600.0
2005-11-07 09:50:00,67.68,67.74,67.65,67.68,30600.0,43.0419,43.0801,43.0229,43.0419,30600.0
2005-11-07 10:00:00,67.67,67.67,67.6,67.64,6100.0,43.0356,43.0356,42.9911,43.0165,6100.0
2005-11-07 10:10:00,67.68,67.74,67.58,67.63,9200.0,43.0419,43.0801,42.9783,43.0101,9200.0
2005-11-07 10:20:00,67.64,67.64,67.53,67.54,8800.0,43.0165,43.0165,42.9465,42.9529,8800.0
2005-11-07 10:30:00,67.52,67.62,67.51,67.57,21400.0,42.9402,43.0038,42.9338,42.972,21400.0
2005-11-07 10:40:00,67.54,67.6,67.54,67.55,3600.0,42.9529,42.9911,42.9529,42.9593,3600.0
2005-11-07 10:50:00,67.55,67.63,67.54,67.62,2100.0,42.9593,43.0101,42.9529,43.0038,2100.0
2005-11-07 11:00:00,67.64,67.69,67.55,67.55,5000.0,43.0165,43.0483,42.9593,42.9593,5000.0
2005-11-07 11:10:00,67.56,67.59,67.47,67.56,15200.0,42.9656,42.9847,42.9084,42.9656,15200.0
2005-11-07 11:20:00,67.52,67.54,67.5,67.5,4500.0,42.9402,42.9529,42.9275,42.9275,4500.0
2005-11-07 11:30:00,67.63,67.67,67.57,67.66,26900.0,43.0101,43.0356,42.972,43.0292,26900.0
2005-11-07 11:40:00,67.63,67.69,67.61,67.64,7900.0,43.0101,43.0483,42.9974,43.0165,7900.0
2005-11-07 11:50:00,67.64,67.66,67.62,67.64,8400.0,43.0165,43.0292,43.0038,43.0165,8400.0
2005-11-07 12:00:00,67.65,67.66,67.59,67.63,1600.0,43.0229,43.0292,42.9847,43.0101,1600.0
2005-11-07 12:10:00,67.68,67.72,67.68,67.72,3900.0,43.0419,43.0674,43.0419,43.0674,3900.0
2005-11-07 12:20:00,67.73,67.76,67.66,67.66,15900.0,43.0737,43.0928,43.0292,43.0292,15900.0
2005-11-07 12:30:00,67.72,67.72,67.61,67.63,4200.0,43.0674,43.0674,42.9974,43.0101,4200.0
2005-11-07 12:40:00,67.57,67.68,67.57,67.68,3400.0,42.972,43.0419,42.972,43.0419,3400.0
2005-11-07 12:50:00,67.62,67.67,67.61,67.67,12100.0,43.0038,43.0356,42.9974,43.0356,12100.0
2005-11-07 13:00:00,67.63,67.7,67.63,67.65,6400.0,43.0101,43.0547,43.0101,43.0229,6400.0
2005-11-07 13:10:00,67.59,67.61,67.59,67.61,7500.0,42.9847,42.9974,42.9847,42.9974,7500.0
2005-11-07 13:20:00,67.63,67.65,67.6,67.6,1000.0,43.0101,43.0229,42.9911,42.9911,1000.0
2005-11-07 13:30:00,67.66,67.67,67.6,67.67,3500.0,43.0292,43.0356,42.9911,43.0356,3500.0
2005-11-07 13:40:00,67.64,67.67,67.63,67.63,1000.0,43.0165,43.0356,43.0101,43.0101,1000.0
2005-11-07 13:50:00,67.63,67.67,67.62,67.65,3700.0,43.0101,43.0356,43.0038,43.0229,3700.0
2005-11-07 14:00:00,67.61,67.7,67.58,67.67,7200.0,42.9974,43.0547,42.9783,43.0356,7200.0
2005-11-07 14:10:00,67.68,67.85,67.67,67.79,12000.0,43.0419,43.1501,43.0356,43.1119,12000.0
2005-11-07 14:20:00,67.82,67.84,67.79,67.8,5800.0,43.131,43.1437,43.1119,43.1183,5800.0
2005-11-07 14:30:00,67.81,67.83,67.74,67.75,15100.0,43.1246,43.1373,43.0801,43.0865,15100.0
2005-11-07 14:40:00,67.79,67.85,67.76,67.77,6900.0,43.1119,43.1501,43.0928,43.0992,6900.0
2005-11-07 14:50:00,67.78,67.83,67.77,67.83,20100.0,43.1055,43.1373,43.0992,43.1373,20100.0
2005-11-07 15:00:00,67.8,67.83,67.73,67.74,41700.0,43.1183,43.1373,43.0737,43.0801,41700.0
2005-11-07 15:10:00,67.74,67.74,67.64,67.68,18000.0,43.0801,43.0801,43.0165,43.0419,18000.0
2005-11-07 15:20:00,67.68,67.7,67.65,67.7,8100.0,43.0419,43.0547,43.0229,43.0547,8100.0
2005-11-07 15:30:00,67.69,67.74,67.62,67.74,48400.0,43.0483,43.0801,43.0038,43.0801,48400.0
2005-11-07 15:40:00,67.74,67.77,67.71,67.71,12700.0,43.0801,43.0992,43.061,43.061,12700.0
2005-11-07 15:50:00,67.7,67.79,67.7,67.77,4200.0,43.0547,43.1119,43.0547,43.0992,4200.0
2005-11-07 16:00:00,67.77,67.77,67.77,67.77,0.0,43.0992,43.0992,43.0992,43.0992,0.0
2005-11-07 16:10:00,67.65,67.65,67.65,67.65,500.0,43.0229,43.0229,43.0229,43.0229,500.0
2005-11-08 09:30:00,67.56,67.59,67.46,67.46,27600.0,42.9656,42.9847,42.902,42.902,27600.0
2005-11-08 09:40:00,67.54,67.57,67.49,67.49,14200.0,42.9529,42.972,42.9211,42.9211,14200.0
2005-11-08 09:50:00,67.48,67.53,67.46,67.46,2800.0,42.9147,42.9465,42.902,42.902,2800.0
2005-11-08 10:00:00,67.54,67.59,67.51,67.55,4400.0,42.9529,42.9847,42.9338,42.9593,4400.0
2005-11-08 10:10:00,67.56,67.57,67.48,67.51,28800.0,42.9656,42.972,42.9147,42.9338,28800.0
2005-11-08 10:20:00,67.51,67.52,67.48,67.52,24800.0,42.9338,42.9402,42.9147,42.9402,24800.0
2005-11-08 10:30:00,67.57,67.6,67.54,67.57,3200.0,42.972,42.9911,42.9529,42.972,3200.0
2005-11-08 10:40:00,67.53,67.61,67.52,67.53,25100.0,42.9465,42.9974,42.9402,42.9465,25100.0
2005-11-08 10:50:00,67.56,67.56,67.51,67.51,3900.0,42.9656,42.9656,42.9338,42.9338,3900.0
2005-11-08 11:00:00,67.56,67.58,67.51,67.51,16400.0,42.9656,42.9783,42.9338,42.9338,16400.0
2005-11-08 11:10:00,67.54,67.61,67.54,67.61,4200.0,42.9529,42.9974,42.9529,42.9974,4200.0
2005-11-08 11:20:00,67.64,67.68,67.61,67.68,16400.0,43.0165,43.0419,42.9974,43.0419,16400.0
2005-11-08 11:30:00,67.63,67.65,67.62,67.63,7900.0,43.0101,43.0229,43.0038,43.0101,7900.0
2005-11-08 11:40:00,67.63,67.74,67.61,67.73,69500.0,43.0101,43.0801,42.9974,43.0737,69500.0
2005-11-08 11:50:00,67.72,67.74,67.67,67.74,43900.0,43.0674,43.0801,43.0356,43.0801,43900.0
2005-11-08 12:00:00,67.74,67.75,67.69,67.72,20100.0,43.0801,43.0865,43.0483,43.0674,20100.0
2005-11-08 12:10:00,67.73,67.75,67.69,67.71,12500.0,43.0737,43.0865,43.0483,43.061,12500.0
2005-11-08 12:20:00,67.68,67.75,67.67,67.7,15300.0,43.0419,43.0865,43.0356,43.0547,15300.0
2005-11-08 12:30:00,67.71,67.73,67.65,67.69,5100.0,43.061,43.0737,43.0229,43.0483,5100.0
2005-11-08 12:40:00,67.7,67.7,67.6,67.68,6600.0,43.0547,43.0547,42.9911,43.0419,6600.0
2005-11-08 12:50:00,67.65,67.69,67.61,67.64,7100.0,43.0229,43.0483,42.9974,43.0165,7100.0
2005-11-08 13:00:00,67.65,67.72,67.62,67.62,8400.0,43.0229,43.0674,43.0038,43.0038,8400.0
2005-11-08 13:10:00,67.61,67.63,67.54,67.61,48800.0,42.9974,43.0101,42.9529,42.9974,48800.0
2005-11-08 13:20:00,67.6,67.65,67.55,67.65,33300.0,42.9911,43.0229,42.9593,43.0229,33300.0
2005-11-08 13:30:00,67.64,67.66,67.58,67.63,37100.0,43.0165,43.0292,42.9783,43.0101,37100.0
2005-11-08 13:40:00,67.61,67.63,67.56,67.6,7000.0,42.9974,43.0101,42.9656,42.9911,7000.0
2005-11-08 13:50:00,67.58,67.63,67.54,67.62,20300.0,42.9783,43.0101,42.9529,43.0038,20300.0
2005-11-08 14:00:00,67.61,67.67,67.61,67.62,4500.0,42.9974,43.0356,42.9974,43.0038,4500.0
2005-11-08 14:10:00,67.64,67.65,67.63,67.65,3800.0,43.0165,43.0229,43.0101,43.0229,3800.0
2005-11-08 14:20:00,67.63,67.67,67.59,67.64,10300.0,43.0101,43.0356,42.9847,43.0165,10300.0
2005-11-08 14:30:00,67.66,67.66,67.59,67.62,27800.0,43.0292,43.0292,42.9847,43.0038,27800.0
2005-11-08 14:40:00,67.64,67.67,67.56,67.67,50100.0,43.0165,43.0356,42.9656,43.0356,50100.0
2005-11-08 14:50:00,67.67,67.68,67.63,67.64,19900.0,43.0356,43.0419,43.0101,43.0165,19900.0
2005-11-08 15:00:00,67.61,67.69,67.61,67.69,11200.0,42.9974,43.0483,42.9974,43.0483,11200.0
2005-11-08 15:10:00,67.69,67.76,67.69,67.76,17800.0,43.0483,43.0928,43.0483,43.0928,17800.0
2005-11-08 15:20:00,67.77,67.77,67.7,67.73,12300.0,43.0992,43.0992,43.0547,43.0737,12300.0
2005-11-08 15:30:00,67.74,67.74,67.7,67.7,50900.0,43.0801,43.0801,43.0547,43.0547,50900.0
2005-11-08 15:40:00,67.68,67.69,67.62,67.65,46000.0,43.0419,43.0483,43.0038,43.0229,46000.0
2005-11-08 15:50:00,67.65,67.67,67.57,67.65,18300.0,43.0229,43.0356,42.972,43.0229,18300.0
2005-11-08 16:00:00,67.66,67.72,67.66,67.72,4700.0,43.0292,43.0674,43.0292,43.0674,4700.0
2005-11-08 16:10:00,67.72,67.72,67.72,67.72,0.0,43.0674,43.0674,43.0674,43.0674,0.0
2005-11-09 09:30:00,67.68,67.68,67.66,67.66,9100.0,43.0419,43.0419,43.0292,43.0292,9100.0
2005-11-09 09:40:00,67.63,67.66,67.56,67.56,10700.0,43.0101,43.0292,42.9656,42.9656,10700.0
2005-11-09 09:50:00,67.57,67.59,67.55,67.59,1600.0,42.972,42.9847,42.9593,42.9847,1600.0
2005-11-09 10:00:00,67.62,67.63,67.57,67.63,1800.0,43.0038,43.0101,42.972,43.0101,1800.0
2005-11-09 10:10:00,67.6,67.6,67.6,67.6,100.0,42.9911,42.9911,42.9911,42.9911,100.0
2005-11-09 10:20:00,67.6,67.68,67.58,67.68,2700.0,42.9911,43.0419,42.9783,43.0419,2700.0
2005-11-09 10:30:00,67.66,67.77,67.64,67.65,14000.0,43.0292,43.0992,43.0165,43.0229,14000.0
2005-11-09 10:40:00,67.69,67.7,67.63,67.7,3000.0,43.0483,43.0547,43.0101,43.0547,3000.0
2005-11-09 10:50:00,67.66,67.74,67.62,67.64,2600.0,43.0292,43.0801,43.0038,43.0165,2600.0
2005-11-09 11:00:00,67.64,67.65,67.61,67.61,1300.0,43.0165,43.0229,42.9974,42.9974,1300.0
2005-11-09 11:10:00,67.59,67.66,67.57,67.57,3700.0,42.9847,43.0292,42.972,42.972,3700.0
2005-11-09 11:20:00,67.64,67.65,67.53,67.53,6400.0,43.0165,43.0229,42.9465,42.9465,6400.0
2005-11-09 11:30:00,67.56,67.64,67.56,67.62,8100.0,42.9656,43.0165,42.9656,43.0038,8100.0
2005-11-09 11:40:00,67.68,67.69,67.63,67.63,6900.0,43.0419,43.0483,43.0101,43.0101,6900.0
2005-11-09 11:50:00,67.69,67.75,67.66,67.74,2600.0,43.0483,43.0865,43.0292,43.0801,2600.0
2005-11-09 12:00:00,67.74,67.78,67.7,67.78,2000.0,43.0801,43.1055,43.0547,43.1055,2000.0
2005-11-09 12:10:00,67.8,67.85,67.8,67.85,1700.0,43.1183,43.1501,43.1183,43.1501,1700.0
2005-11-09 12:20:00,68.08,68.15,68.02,68.08,5100.0,43.2963,43.3408,43.2582,43.2963,5100.0
2005-11-09 12:30:00,68.04,68.1,68.01,68.05,14300.0,43.2709,43.309,43.2518,43.2772,14300.0
2005-11-09 12:40:00,68.05,68.05,68.0,68.03,1200.0,43.2772,43.2772,43.2454,43.2645,1200.0
2005-11-09 12:50:00,68.1,68.15,68.1,68.14,2700.0,43.309,43.3408,43.309,43.3345,2700.0
2005-11-09 13:00:00,68.08,68.12,68.04,68.1,18800.0,43.2963,43.3218,43.2709,43.309,18800.0
2005-11-09 13:10:00,68.04,68.09,68.01,68.09,14400.0,43.2709,43.3027,43.2518,43.3027,14400.0
2005-11-09 13:20:00,68.09,68.14,68.02,68.02,14200.0,43.3027,43.3345,43.2582,43.2582,14200.0
2005-11-09 13:30:00,68.02,68.1,68.01,68.1,1700.0,43.2582,43.309,43.2518,43.309,1700.0
2005-11-09 13:40:00,68.09,68.09,68.01,68.07,9800.0,43.3027,43.3027,43.2518,43.29,9800.0
2005-11-09 13:50:00,68.05,68.06,67.92,67.99,3100.0,43.2772,43.2836,43.1946,43.2391,3100.0
2005-11-09 14:00:00,67.97,67.97,67.89,67.89,2600.0,43.2264,43.2264,43.1755,43.1755,2600.0
2005-11-09 14:10:00,67.96,67.98,67.95,67.97,2800.0,43.22,43.2327,43.2136,43.2264,2800.0
2005-11-09 14:20:00,67.99,68.02,67.89,67.95,14400.0,43.2391,43.2582,43.1755,43.2136,14400.0
2005-11-09 14:30:00,67.94,68.03,67.89,68.0,11100.0,43.2073,43.2645,43.1755,43.2454,11100.0
2005-11-09 14:40:00,67.99,67.99,67.92,67.92,66600.0,43.2391,43.2391,43.1946,43.1946,66600.0
2005-11-09 14:50:00,67.92,67.92,67.79,67.87,63000.0,43.1946,43.1946,43.1119,43.1628,63000.0
2005-11-09 15:00:00,67.9,67.91,67.83,67.91,6700.0,43.1818,43.1882,43.1373,43.1882,6700.0
2005-11-09 15:10:00,67.87,67.98,67.86,67.98,38700.0,43.1628,43.2327,43.1564,43.2327,38700.0
2005-11-09 15:20:00,67.97,68.01,67.95,68.01,9100.0,43.2264,43.2518,43.2136,43.2518,9100.0
2005-11-09 15:30:00,68.0,68.01,67.86,67.86,11500.0,43.2454,43.2518,43.1564,43.1564,11500.0
2005-11-09 15:40:00,67.93,67.93,67.81,67.87,10600.0,43.2009,43.2009,43.1246,43.1628,10600.0
2005-11-09 15:50:00,67.81,67.86,67.71,67.71,16600.0,43.1246,43.1564,43.061,43.061,16600.0
2005-11-09 16:00:00,67.8,67.8,67.8,67.8,7500.0,43.1183,43.1183,43.1183,43.1183,7500.0
2005-11-09 16:10:00,67.8,67.8,67.8,67.8,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2005-11-10 09:30:00,67.85,67.85,67.66,67.71,25100.0,43.1501,43.1501,43.0292,43.061,25100.0
2005-11-10 09:40:00,67.7,67.87,67.69,67.87,6400.0,43.0547,43.1628,43.0483,43.1628,6400.0
2005-11-10 09:50:00,67.78,67.81,67.7,67.77,6200.0,43.1055,43.1246,43.0547,43.0992,6200.0
2005-11-10 10:00:00,67.77,67.77,67.65,67.65,6000.0,43.0992,43.0992,43.0229,43.0229,6000.0
2005-11-10 10:10:00,67.65,67.65,67.41,67.43,25500.0,43.0229,43.0229,42.8702,42.8829,25500.0
2005-11-10 10:20:00,67.46,67.49,67.44,67.46,2500.0,42.902,42.9211,42.8893,42.902,2500.0
2005-11-10 10:30:00,67.5,67.5,67.42,67.46,4000.0,42.9275,42.9275,42.8766,42.902,4000.0
2005-11-10 10:40:00,67.46,67.48,67.38,67.39,16300.0,42.902,42.9147,42.8511,42.8575,16300.0
2005-11-10 10:50:00,67.45,67.53,67.4,67.46,5800.0,42.8957,42.9465,42.8639,42.902,5800.0
2005-11-10 11:00:00,67.5,67.57,67.48,67.57,28600.0,42.9275,42.972,42.9147,42.972,28600.0
2005-11-10 11:10:00,67.55,67.56,67.49,67.49,2400.0,42.9593,42.9656,42.9211,42.9211,2400.0
2005-11-10 11:20:00,67.52,67.54,67.48,67.49,13300.0,42.9402,42.9529,42.9147,42.9211,13300.0
2005-11-10 11:30:00,67.55,67.55,67.42,67.42,20900.0,42.9593,42.9593,42.8766,42.8766,20900.0
2005-11-10 11:40:00,67.42,67.45,67.42,67.44,1500.0,42.8766,42.8957,42.8766,42.8893,1500.0
2005-11-10 11:50:00,67.45,67.55,67.45,67.55,3000.0,42.8957,42.9593,42.8957,42.9593,3000.0
2005-11-10 12:00:00,67.56,67.57,67.53,67.54,4600.0,42.9656,42.972,42.9465,42.9529,4600.0
2005-11-10 12:10:00,67.54,67.59,67.54,67.59,20600.0,42.9529,42.9847,42.9529,42.9847,20600.0
2005-11-10 12:20:00,67.59,67.62,67.57,67.6,1800.0,42.9847,43.0038,42.972,42.9911,1800.0
2005-11-10 12:30:00,67.66,67.71,67.65,67.69,12100.0,43.0292,43.061,43.0229,43.0483,12100.0
2005-11-10 12:40:00,67.68,67.69,67.63,67.69,13100.0,43.0419,43.0483,43.0101,43.0483,13100.0
2005-11-10 12:50:00,67.7,67.7,67.6,67.68,15700.0,43.0547,43.0547,42.9911,43.0419,15700.0
2005-11-10 13:00:00,67.72,67.82,67.7,67.81,11900.0,43.0674,43.131,43.0547,43.1246,11900.0
2005-11-10 13:10:00,67.78,67.83,67.78,67.79,1300.0,43.1055,43.1373,43.1055,43.1119,1300.0
2005-11-10 13:20:00,67.8,67.81,67.75,67.76,2400.0,43.1183,43.1246,43.0865,43.0928,2400.0
2005-11-10 13:30:00,67.8,67.91,67.76,67.91,2800.0,43.1183,43.1882,43.0928,43.1882,2800.0
2005-11-10 13:40:00,67.9,67.99,67.88,67.95,24300.0,43.1818,43.2391,43.1691,43.2136,24300.0
2005-11-10 13:50:00,67.94,68.18,67.94,68.1,15300.0,43.2073,43.3599,43.2073,43.309,15300.0
2005-11-10 14:00:00,68.14,68.17,68.1,68.1,9300.0,43.3345,43.3536,43.309,43.309,9300.0
2005-11-10 14:10:00,68.11,68.14,68.11,68.13,3100.0,43.3154,43.3345,43.3154,43.3281,3100.0
2005-11-10 14:20:00,68.13,68.18,68.11,68.18,27000.0,43.3281,43.3599,43.3154,43.3599,27000.0
2005-11-10 14:30:00,68.23,68.23,68.15,68.17,11600.0,43.3917,43.3917,43.3408,43.3536,11600.0
2005-11-10 14:40:00,68.2,68.23,68.15,68.19,20300.0,43.3726,43.3917,43.3408,43.3663,20300.0
2005-11-10 14:50:00,68.2,68.31,68.17,68.3,10600.0,43.3726,43.4426,43.3536,43.4362,10600.0
2005-11-10 15:00:00,68.34,68.35,68.3,68.3,15200.0,43.4617,43.468,43.4362,43.4362,15200.0
2005-11-10 15:10:00,68.3,68.3,68.25,68.27,14100.0,43.4362,43.4362,43.4044,43.4172,14100.0
2005-11-10 15:20:00,68.27,68.3,68.22,68.27,22300.0,43.4172,43.4362,43.3854,43.4172,22300.0
2005-11-10 15:30:00,68.27,68.32,68.27,68.28,12200.0,43.4172,43.449,43.4172,43.4235,12200.0
2005-11-10 15:40:00,68.28,68.3,68.16,68.16,12800.0,43.4235,43.4362,43.3472,43.3472,12800.0
2005-11-10 15:50:00,68.2,68.27,68.16,68.27,8100.0,43.3726,43.4172,43.3472,43.4172,8100.0
2005-11-10 16:00:00,68.26,68.3,68.26,68.3,500.0,43.4108,43.4362,43.4108,43.4362,500.0
2005-11-10 16:10:00,68.3,68.3,68.3,68.3,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2005-11-11 09:30:00,68.27,68.27,68.25,68.25,10900.0,43.4172,43.4172,43.4044,43.4044,10900.0
2005-11-11 09:40:00,68.27,68.29,68.2,68.2,3100.0,43.4172,43.4299,43.3726,43.3726,3100.0
2005-11-11 09:50:00,68.22,68.22,68.19,68.19,1500.0,43.3854,43.3854,43.3663,43.3663,1500.0
2005-11-11 10:00:00,68.25,68.28,68.21,68.21,3000.0,43.4044,43.4235,43.379,43.379,3000.0
2005-11-11 10:10:00,68.19,68.27,68.19,68.24,1500.0,43.3663,43.4172,43.3663,43.3981,1500.0
2005-11-11 10:20:00,68.26,68.26,68.23,68.23,6700.0,43.4108,43.4108,43.3917,43.3917,6700.0
2005-11-11 10:30:00,68.25,68.27,68.24,68.27,1900.0,43.4044,43.4172,43.3981,43.4172,1900.0
2005-11-11 10:40:00,68.22,68.24,68.21,68.24,1000.0,43.3854,43.3981,43.379,43.3981,1000.0
2005-11-11 10:50:00,68.23,68.24,68.23,68.23,4400.0,43.3917,43.3981,43.3917,43.3917,4400.0
2005-11-11 11:00:00,68.25,68.26,68.22,68.22,6500.0,43.4044,43.4108,43.3854,43.3854,6500.0
2005-11-11 11:10:00,68.27,68.28,68.22,68.27,14500.0,43.4172,43.4235,43.3854,43.4172,14500.0
2005-11-11 11:20:00,68.26,68.26,68.22,68.26,400.0,43.4108,43.4108,43.3854,43.4108,400.0
2005-11-11 11:30:00,68.27,68.27,68.23,68.23,1300.0,43.4172,43.4172,43.3917,43.3917,1300.0
2005-11-11 11:40:00,68.24,68.24,68.23,68.23,1800.0,43.3981,43.3981,43.3917,43.3917,1800.0
2005-11-11 11:50:00,68.22,68.23,68.21,68.23,1800.0,43.3854,43.3917,43.379,43.3917,1800.0
2005-11-11 12:00:00,68.21,68.21,68.2,68.2,14800.0,43.379,43.379,43.3726,43.3726,14800.0
2005-11-11 12:10:00,68.29,68.3,68.23,68.24,15900.0,43.4299,43.4362,43.3917,43.3981,15900.0
2005-11-11 12:20:00,68.23,68.23,68.22,68.22,9900.0,43.3917,43.3917,43.3854,43.3854,9900.0
2005-11-11 12:30:00,68.28,68.32,68.28,68.32,700.0,43.4235,43.449,43.4235,43.449,700.0
2005-11-11 12:40:00,68.25,68.26,68.24,68.24,9500.0,43.4044,43.4108,43.3981,43.3981,9500.0
2005-11-11 12:50:00,68.29,68.29,68.25,68.25,300.0,43.4299,43.4299,43.4044,43.4044,300.0
2005-11-11 13:00:00,68.23,68.27,68.22,68.26,3600.0,43.3917,43.4172,43.3854,43.4108,3600.0
2005-11-11 13:10:00,68.26,68.31,68.24,68.26,5900.0,43.4108,43.4426,43.3981,43.4108,5900.0
2005-11-11 13:20:00,68.3,68.3,68.23,68.23,2900.0,43.4362,43.4362,43.3917,43.3917,2900.0
2005-11-11 13:30:00,68.27,68.3,68.25,68.3,5300.0,43.4172,43.4362,43.4044,43.4362,5300.0
2005-11-11 13:40:00,68.29,68.32,68.24,68.32,2100.0,43.4299,43.449,43.3981,43.449,2100.0
2005-11-11 13:50:00,68.25,68.3,68.25,68.3,300.0,43.4044,43.4362,43.4044,43.4362,300.0
2005-11-11 14:00:00,68.3,68.34,68.27,68.34,23900.0,43.4362,43.4617,43.4172,43.4617,23900.0
2005-11-11 14:10:00,68.35,68.37,68.3,68.36,7800.0,43.468,43.4808,43.4362,43.4744,7800.0
2005-11-11 14:20:00,68.28,68.35,68.28,68.32,31000.0,43.4235,43.468,43.4235,43.449,31000.0
2005-11-11 14:30:00,68.33,68.43,68.33,68.43,49100.0,43.4553,43.5189,43.4553,43.5189,49100.0
2005-11-11 14:40:00,68.42,68.43,68.33,68.41,21800.0,43.5125,43.5189,43.4553,43.5062,21800.0
2005-11-11 14:50:00,68.35,68.44,68.35,68.44,11300.0,43.468,43.5253,43.468,43.5253,11300.0
2005-11-11 15:00:00,68.43,68.46,68.41,68.41,7900.0,43.5189,43.538,43.5062,43.5062,7900.0
2005-11-11 15:10:00,68.36,68.46,68.36,68.46,800.0,43.4744,43.538,43.4744,43.538,800.0
2005-11-11 15:20:00,68.4,68.48,68.4,68.48,4200.0,43.4998,43.5507,43.4998,43.5507,4200.0
2005-11-11 15:30:00,68.44,68.51,68.41,68.5,2800.0,43.5253,43.5698,43.5062,43.5634,2800.0
2005-11-11 15:40:00,68.54,68.59,68.51,68.51,10100.0,43.5889,43.6207,43.5698,43.5698,10100.0
2005-11-11 15:50:00,68.52,68.52,68.42,68.51,15000.0,43.5761,43.5761,43.5125,43.5698,15000.0
2005-11-11 16:00:00,68.51,68.51,68.51,68.51,0.0,43.5698,43.5698,43.5698,43.5698,0.0
2005-11-11 16:10:00,68.51,68.51,68.51,68.51,0.0,43.5698,43.5698,43.5698,43.5698,0.0
2005-11-14 09:30:00,68.55,68.55,68.4,68.53,13300.0,43.5952,43.5952,43.4998,43.5825,13300.0
2005-11-14 09:40:00,68.52,68.54,68.44,68.54,3200.0,43.5761,43.5889,43.5253,43.5889,3200.0
2005-11-14 09:50:00,68.53,68.53,68.42,68.47,6000.0,43.5825,43.5825,43.5125,43.5443,6000.0
2005-11-14 10:00:00,68.46,68.51,68.46,68.51,7800.0,43.538,43.5698,43.538,43.5698,7800.0
2005-11-14 10:10:00,68.5,68.61,68.5,68.53,7300.0,43.5634,43.6334,43.5634,43.5825,7300.0
2005-11-14 10:20:00,68.57,68.6,68.47,68.48,23100.0,43.6079,43.627,43.5443,43.5507,23100.0
2005-11-14 10:30:00,68.5,68.53,68.5,68.51,7000.0,43.5634,43.5825,43.5634,43.5698,7000.0
2005-11-14 10:40:00,68.54,68.54,68.51,68.52,3000.0,43.5889,43.5889,43.5698,43.5761,3000.0
2005-11-14 10:50:00,68.53,68.53,68.45,68.49,8800.0,43.5825,43.5825,43.5316,43.5571,8800.0
2005-11-14 11:00:00,68.47,68.5,68.47,68.48,8500.0,43.5443,43.5634,43.5443,43.5507,8500.0
2005-11-14 11:10:00,68.45,68.5,68.44,68.5,16100.0,43.5316,43.5634,43.5253,43.5634,16100.0
2005-11-14 11:20:00,68.5,68.52,68.46,68.51,9300.0,43.5634,43.5761,43.538,43.5698,9300.0
2005-11-14 11:30:00,68.5,68.5,68.4,68.41,21400.0,43.5634,43.5634,43.4998,43.5062,21400.0
2005-11-14 11:40:00,68.4,68.43,68.31,68.35,6100.0,43.4998,43.5189,43.4426,43.468,6100.0
2005-11-14 11:50:00,68.35,68.39,68.33,68.39,5800.0,43.468,43.4935,43.4553,43.4935,5800.0
2005-11-14 12:00:00,68.36,68.42,68.36,68.39,6700.0,43.4744,43.5125,43.4744,43.4935,6700.0
2005-11-14 12:10:00,68.38,68.4,68.33,68.4,3300.0,43.4871,43.4998,43.4553,43.4998,3300.0
2005-11-14 12:20:00,68.39,68.44,68.37,68.44,1900.0,43.4935,43.5253,43.4808,43.5253,1900.0
2005-11-14 12:30:00,68.44,68.45,68.36,68.38,17600.0,43.5253,43.5316,43.4744,43.4871,17600.0
2005-11-14 12:40:00,68.4,68.46,68.39,68.39,11100.0,43.4998,43.538,43.4935,43.4935,11100.0
2005-11-14 12:50:00,68.44,68.45,68.39,68.4,9000.0,43.5253,43.5316,43.4935,43.4998,9000.0
2005-11-14 13:00:00,68.35,68.36,68.34,68.34,4100.0,43.468,43.4744,43.4617,43.4617,4100.0
2005-11-14 13:10:00,68.35,68.41,68.32,68.32,15300.0,43.468,43.5062,43.449,43.449,15300.0
2005-11-14 13:20:00,68.4,68.4,68.3,68.35,12200.0,43.4998,43.4998,43.4362,43.468,12200.0
2005-11-14 13:30:00,68.32,68.38,68.3,68.35,9500.0,43.449,43.4871,43.4362,43.468,9500.0
2005-11-14 13:40:00,68.37,68.43,68.36,68.42,22600.0,43.4808,43.5189,43.4744,43.5125,22600.0
2005-11-14 13:50:00,68.42,68.46,68.39,68.45,21900.0,43.5125,43.538,43.4935,43.5316,21900.0
2005-11-14 14:00:00,68.48,68.5,68.45,68.46,15500.0,43.5507,43.5634,43.5316,43.538,15500.0
2005-11-14 14:10:00,68.4,68.46,68.39,68.41,47800.0,43.4998,43.538,43.4935,43.5062,47800.0
2005-11-14 14:20:00,68.36,68.43,68.36,68.43,14600.0,43.4744,43.5189,43.4744,43.5189,14600.0
2005-11-14 14:30:00,68.43,68.47,68.4,68.43,33600.0,43.5189,43.5443,43.4998,43.5189,33600.0
2005-11-14 14:40:00,68.38,68.42,68.37,68.41,2300.0,43.4871,43.5125,43.4808,43.5062,2300.0
2005-11-14 14:50:00,68.4,68.43,68.37,68.42,7900.0,43.4998,43.5189,43.4808,43.5125,7900.0
2005-11-14 15:00:00,68.42,68.44,68.35,68.4,16400.0,43.5125,43.5253,43.468,43.4998,16400.0
2005-11-14 15:10:00,68.42,68.42,68.31,68.39,26600.0,43.5125,43.5125,43.4426,43.4935,26600.0
2005-11-14 15:20:00,68.4,68.42,68.31,68.36,59900.0,43.4998,43.5125,43.4426,43.4744,59900.0
2005-11-14 15:30:00,68.38,68.49,68.37,68.49,12700.0,43.4871,43.5571,43.4808,43.5571,12700.0
2005-11-14 15:40:00,68.47,68.48,68.38,68.48,9600.0,43.5443,43.5507,43.4871,43.5507,9600.0
2005-11-14 15:50:00,68.48,68.49,68.37,68.49,6200.0,43.5507,43.5571,43.4808,43.5571,6200.0
2005-11-14 16:00:00,68.48,68.49,68.48,68.49,4300.0,43.5507,43.5571,43.5507,43.5571,4300.0
2005-11-14 16:10:00,68.57,68.57,68.57,68.57,300.0,43.6079,43.6079,43.6079,43.6079,300.0
2005-11-15 09:30:00,68.42,68.42,68.34,68.34,19700.0,43.5125,43.5125,43.4617,43.4617,19700.0
2005-11-15 09:40:00,68.28,68.33,68.2,68.27,4700.0,43.4235,43.4553,43.3726,43.4172,4700.0
2005-11-15 09:50:00,68.26,68.3,68.17,68.26,9800.0,43.4108,43.4362,43.3536,43.4108,9800.0
2005-11-15 10:00:00,68.2,68.3,68.2,68.3,2900.0,43.3726,43.4362,43.3726,43.4362,2900.0
2005-11-15 10:10:00,68.28,68.3,68.2,68.22,4200.0,43.4235,43.4362,43.3726,43.3854,4200.0
2005-11-15 10:20:00,68.27,68.34,68.24,68.31,3700.0,43.4172,43.4617,43.3981,43.4426,3700.0
2005-11-15 10:30:00,68.29,68.38,68.25,68.37,9700.0,43.4299,43.4871,43.4044,43.4808,9700.0
2005-11-15 10:40:00,68.32,68.45,68.32,68.45,10600.0,43.449,43.5316,43.449,43.5316,10600.0
2005-11-15 10:50:00,68.43,68.54,68.43,68.54,4800.0,43.5189,43.5889,43.5189,43.5889,4800.0
2005-11-15 11:00:00,68.46,68.5,68.43,68.47,14600.0,43.538,43.5634,43.5189,43.5443,14600.0
2005-11-15 11:10:00,68.42,68.47,68.4,68.45,6400.0,43.5125,43.5443,43.4998,43.5316,6400.0
2005-11-15 11:20:00,68.44,68.51,68.44,68.51,3300.0,43.5253,43.5698,43.5253,43.5698,3300.0
2005-11-15 11:30:00,68.5,68.52,68.48,68.51,8200.0,43.5634,43.5761,43.5507,43.5698,8200.0
2005-11-15 11:40:00,68.5,68.52,68.46,68.48,8200.0,43.5634,43.5761,43.538,43.5507,8200.0
2005-11-15 11:50:00,68.51,68.58,68.48,68.58,7600.0,43.5698,43.6143,43.5507,43.6143,7600.0
2005-11-15 12:00:00,68.56,68.62,68.54,68.59,18100.0,43.6016,43.6397,43.5889,43.6207,18100.0
2005-11-15 12:10:00,68.58,68.66,68.55,68.65,10500.0,43.6143,43.6652,43.5952,43.6588,10500.0
2005-11-15 12:20:00,68.65,68.65,68.56,68.59,6200.0,43.6588,43.6588,43.6016,43.6207,6200.0
2005-11-15 12:30:00,68.62,68.64,68.55,68.63,8000.0,43.6397,43.6525,43.5952,43.6461,8000.0
2005-11-15 12:40:00,68.61,68.61,68.54,68.57,12200.0,43.6334,43.6334,43.5889,43.6079,12200.0
2005-11-15 12:50:00,68.57,68.63,68.55,68.61,5500.0,43.6079,43.6461,43.5952,43.6334,5500.0
2005-11-15 13:00:00,68.6,68.64,68.55,68.55,17000.0,43.627,43.6525,43.5952,43.5952,17000.0
2005-11-15 13:10:00,68.54,68.55,68.52,68.52,5300.0,43.5889,43.5952,43.5761,43.5761,5300.0
2005-11-15 13:20:00,68.58,68.58,68.49,68.49,3700.0,43.6143,43.6143,43.5571,43.5571,3700.0
2005-11-15 13:30:00,68.48,68.52,68.47,68.52,6600.0,43.5507,43.5761,43.5443,43.5761,6600.0
2005-11-15 13:40:00,68.45,68.45,68.37,68.38,16400.0,43.5316,43.5316,43.4808,43.4871,16400.0
2005-11-15 13:50:00,68.37,68.42,68.3,68.3,18200.0,43.4808,43.5125,43.4362,43.4362,18200.0
2005-11-15 14:00:00,68.27,68.31,68.22,68.22,8000.0,43.4172,43.4426,43.3854,43.3854,8000.0
2005-11-15 14:10:00,68.2,68.21,68.06,68.09,8000.0,43.3726,43.379,43.2836,43.3027,8000.0
2005-11-15 14:20:00,68.14,68.18,68.11,68.15,4900.0,43.3345,43.3599,43.3154,43.3408,4900.0
2005-11-15 14:30:00,68.1,68.15,68.07,68.15,6500.0,43.309,43.3408,43.29,43.3408,6500.0
2005-11-15 14:40:00,68.12,68.17,68.09,68.16,6900.0,43.3218,43.3536,43.3027,43.3472,6900.0
2005-11-15 14:50:00,68.13,68.15,68.0,68.01,9900.0,43.3281,43.3408,43.2454,43.2518,9900.0
2005-11-15 15:00:00,67.94,68.0,67.92,67.92,9000.0,43.2073,43.2454,43.1946,43.1946,9000.0
2005-11-15 15:10:00,68.0,68.05,67.94,68.04,20700.0,43.2454,43.2772,43.2073,43.2709,20700.0
2005-11-15 15:20:00,68.0,68.12,67.97,68.03,18800.0,43.2454,43.3218,43.2264,43.2645,18800.0
2005-11-15 15:30:00,67.98,68.13,67.98,68.02,22300.0,43.2327,43.3281,43.2327,43.2582,22300.0
2005-11-15 15:40:00,68.1,68.1,68.0,68.01,9600.0,43.309,43.309,43.2454,43.2518,9600.0
2005-11-15 15:50:00,67.99,68.08,67.96,68.08,9900.0,43.2391,43.2963,43.22,43.2963,9900.0
2005-11-15 16:00:00,68.08,68.08,68.08,68.08,0.0,43.2963,43.2963,43.2963,43.2963,0.0
2005-11-15 16:10:00,68.05,68.05,68.05,68.05,600.0,43.2772,43.2772,43.2772,43.2772,600.0
2005-11-16 09:30:00,68.23,68.29,68.23,68.25,20100.0,43.3917,43.4299,43.3917,43.4044,20100.0
2005-11-16 09:40:00,68.22,68.22,68.1,68.12,13400.0,43.3854,43.3854,43.309,43.3218,13400.0
2005-11-16 09:50:00,68.14,68.16,68.1,68.1,3600.0,43.3345,43.3472,43.309,43.309,3600.0
2005-11-16 10:00:00,68.07,68.07,68.03,68.06,20000.0,43.29,43.29,43.2645,43.2836,20000.0
2005-11-16 10:10:00,68.06,68.06,67.95,67.95,3800.0,43.2836,43.2836,43.2136,43.2136,3800.0
2005-11-16 10:20:00,67.98,68.01,67.93,67.94,19700.0,43.2327,43.2518,43.2009,43.2073,19700.0
2005-11-16 10:30:00,67.92,68.05,67.92,67.99,16300.0,43.1946,43.2772,43.1946,43.2391,16300.0
2005-11-16 10:40:00,67.99,68.03,67.97,68.03,4700.0,43.2391,43.2645,43.2264,43.2645,4700.0
2005-11-16 10:50:00,68.02,68.04,68.0,68.04,4200.0,43.2582,43.2709,43.2454,43.2709,4200.0
2005-11-16 11:00:00,68.06,68.06,67.93,67.93,27600.0,43.2836,43.2836,43.2009,43.2009,27600.0
2005-11-16 11:10:00,67.93,68.06,67.93,68.06,7800.0,43.2009,43.2836,43.2009,43.2836,7800.0
2005-11-16 11:20:00,68.04,68.07,68.01,68.02,7100.0,43.2709,43.29,43.2518,43.2582,7100.0
2005-11-16 11:30:00,68.05,68.07,68.01,68.05,4200.0,43.2772,43.29,43.2518,43.2772,4200.0
2005-11-16 11:40:00,68.03,68.14,68.03,68.1,11600.0,43.2645,43.3345,43.2645,43.309,11600.0
2005-11-16 11:50:00,68.09,68.15,68.09,68.12,15700.0,43.3027,43.3408,43.3027,43.3218,15700.0
2005-11-16 12:00:00,68.14,68.14,68.11,68.13,16400.0,43.3345,43.3345,43.3154,43.3281,16400.0
2005-11-16 12:10:00,68.11,68.18,68.11,68.13,14200.0,43.3154,43.3599,43.3154,43.3281,14200.0
2005-11-16 12:20:00,68.13,68.15,68.11,68.11,3200.0,43.3281,43.3408,43.3154,43.3154,3200.0
2005-11-16 12:30:00,68.1,68.12,68.08,68.11,6400.0,43.309,43.3218,43.2963,43.3154,6400.0
2005-11-16 12:40:00,68.1,68.11,68.07,68.1,4400.0,43.309,43.3154,43.29,43.309,4400.0
2005-11-16 12:50:00,68.1,68.1,68.05,68.07,3800.0,43.309,43.309,43.2772,43.29,3800.0
2005-11-16 13:00:00,68.03,68.04,67.93,67.93,5000.0,43.2645,43.2709,43.2009,43.2009,5000.0
2005-11-16 13:10:00,67.94,67.99,67.94,67.95,1600.0,43.2073,43.2391,43.2073,43.2136,1600.0
2005-11-16 13:20:00,67.95,67.99,67.94,67.99,4100.0,43.2136,43.2391,43.2073,43.2391,4100.0
2005-11-16 13:30:00,68.04,68.04,67.97,68.0,4000.0,43.2709,43.2709,43.2264,43.2454,4000.0
2005-11-16 13:40:00,67.97,68.04,67.97,68.03,7700.0,43.2264,43.2709,43.2264,43.2645,7700.0
2005-11-16 13:50:00,67.99,68.09,67.98,67.98,4900.0,43.2391,43.3027,43.2327,43.2327,4900.0
2005-11-16 14:00:00,68.04,68.04,67.95,68.01,2200.0,43.2709,43.2709,43.2136,43.2518,2200.0
2005-11-16 14:10:00,68.0,68.05,67.97,68.01,67200.0,43.2454,43.2772,43.2264,43.2518,67200.0
2005-11-16 14:20:00,68.03,68.1,68.02,68.08,9400.0,43.2645,43.309,43.2582,43.2963,9400.0
2005-11-16 14:30:00,68.08,68.08,67.94,67.95,17800.0,43.2963,43.2963,43.2073,43.2136,17800.0
2005-11-16 14:40:00,67.95,68.03,67.94,68.01,9900.0,43.2136,43.2645,43.2073,43.2518,9900.0
2005-11-16 14:50:00,68.05,68.11,68.03,68.11,18800.0,43.2772,43.3154,43.2645,43.3154,18800.0
2005-11-16 15:00:00,68.12,68.17,68.02,68.06,12500.0,43.3218,43.3536,43.2582,43.2836,12500.0
2005-11-16 15:10:00,68.04,68.13,68.0,68.13,65000.0,43.2709,43.3281,43.2454,43.3281,65000.0
2005-11-16 15:20:00,68.16,68.16,68.1,68.12,13200.0,43.3472,43.3472,43.309,43.3218,13200.0
2005-11-16 15:30:00,68.09,68.14,68.01,68.07,11400.0,43.3027,43.3345,43.2518,43.29,11400.0
2005-11-16 15:40:00,68.07,68.12,68.04,68.12,39500.0,43.29,43.3218,43.2709,43.3218,39500.0
2005-11-16 15:50:00,68.07,68.14,68.04,68.13,10000.0,43.29,43.3345,43.2709,43.3281,10000.0
2005-11-16 16:00:00,68.14,68.14,68.14,68.14,300.0,43.3345,43.3345,43.3345,43.3345,300.0
2005-11-16 16:10:00,68.14,68.14,68.14,68.14,300.0,43.3345,43.3345,43.3345,43.3345,300.0
2005-11-17 09:30:00,68.33,68.36,68.17,68.31,28700.0,43.4553,43.4744,43.3536,43.4426,28700.0
2005-11-17 09:40:00,68.31,68.41,68.29,68.31,23100.0,43.4426,43.5062,43.4299,43.4426,23100.0
2005-11-17 09:50:00,68.3,68.41,68.27,68.27,15500.0,43.4362,43.5062,43.4172,43.4172,15500.0
2005-11-17 10:00:00,68.31,68.31,68.18,68.25,13100.0,43.4426,43.4426,43.3599,43.4044,13100.0
2005-11-17 10:10:00,68.24,68.38,68.22,68.36,19400.0,43.3981,43.4871,43.3854,43.4744,19400.0
2005-11-17 10:20:00,68.46,68.46,68.33,68.34,25300.0,43.538,43.538,43.4553,43.4617,25300.0
2005-11-17 10:30:00,68.35,68.37,68.29,68.33,10600.0,43.468,43.4808,43.4299,43.4553,10600.0
2005-11-17 10:40:00,68.33,68.38,68.27,68.27,9100.0,43.4553,43.4871,43.4172,43.4172,9100.0
2005-11-17 10:50:00,68.27,68.32,68.23,68.23,10400.0,43.4172,43.449,43.3917,43.3917,10400.0
2005-11-17 11:00:00,68.23,68.26,68.16,68.25,14300.0,43.3917,43.4108,43.3472,43.4044,14300.0
2005-11-17 11:10:00,68.2,68.29,68.2,68.21,14300.0,43.3726,43.4299,43.3726,43.379,14300.0
2005-11-17 11:20:00,68.21,68.3,68.19,68.3,8200.0,43.379,43.4362,43.3663,43.4362,8200.0
2005-11-17 11:30:00,68.23,68.39,68.23,68.39,16700.0,43.3917,43.4935,43.3917,43.4935,16700.0
2005-11-17 11:40:00,68.35,68.37,68.31,68.32,10200.0,43.468,43.4808,43.4426,43.449,10200.0
2005-11-17 11:50:00,68.32,68.35,68.27,68.35,13800.0,43.449,43.468,43.4172,43.468,13800.0
2005-11-17 12:00:00,68.32,68.37,68.3,68.34,9600.0,43.449,43.4808,43.4362,43.4617,9600.0
2005-11-17 12:10:00,68.34,68.36,68.31,68.36,9500.0,43.4617,43.4744,43.4426,43.4744,9500.0
2005-11-17 12:20:00,68.37,68.39,68.33,68.39,6300.0,43.4808,43.4935,43.4553,43.4935,6300.0
2005-11-17 12:30:00,68.43,68.44,68.36,68.37,6200.0,43.5189,43.5253,43.4744,43.4808,6200.0
2005-11-17 12:40:00,68.37,68.43,68.37,68.43,10400.0,43.4808,43.5189,43.4808,43.5189,10400.0
2005-11-17 12:50:00,68.43,68.48,68.41,68.46,6600.0,43.5189,43.5507,43.5062,43.538,6600.0
2005-11-17 13:00:00,68.41,68.45,68.37,68.45,6800.0,43.5062,43.5316,43.4808,43.5316,6800.0
2005-11-17 13:10:00,68.43,68.44,68.33,68.38,29900.0,43.5189,43.5253,43.4553,43.4871,29900.0
2005-11-17 13:20:00,68.43,68.46,68.38,68.4,8500.0,43.5189,43.538,43.4871,43.4998,8500.0
2005-11-17 13:30:00,68.4,68.45,68.38,68.45,7800.0,43.4998,43.5316,43.4871,43.5316,7800.0
2005-11-17 13:40:00,68.46,68.46,68.38,68.38,7600.0,43.538,43.538,43.4871,43.4871,7600.0
2005-11-17 13:50:00,68.38,68.49,68.38,68.47,7500.0,43.4871,43.5571,43.4871,43.5443,7500.0
2005-11-17 14:00:00,68.4,68.46,68.39,68.46,8100.0,43.4998,43.538,43.4935,43.538,8100.0
2005-11-17 14:10:00,68.48,68.55,68.47,68.55,11100.0,43.5507,43.5952,43.5443,43.5952,11100.0
2005-11-17 14:20:00,68.53,68.67,68.53,68.65,14700.0,43.5825,43.6715,43.5825,43.6588,14700.0
2005-11-17 14:30:00,68.66,68.66,68.56,68.6,17600.0,43.6652,43.6652,43.6016,43.627,17600.0
2005-11-17 14:40:00,68.62,68.62,68.51,68.58,24800.0,43.6397,43.6397,43.5698,43.6143,24800.0
2005-11-17 14:50:00,68.59,68.59,68.52,68.58,40800.0,43.6207,43.6207,43.5761,43.6143,40800.0
2005-11-17 15:00:00,68.58,68.59,68.51,68.52,51600.0,43.6143,43.6207,43.5698,43.5761,51600.0
2005-11-17 15:10:00,68.56,68.66,68.52,68.6,34000.0,43.6016,43.6652,43.5761,43.627,34000.0
2005-11-17 15:20:00,68.61,68.7,68.59,68.62,15500.0,43.6334,43.6906,43.6207,43.6397,15500.0
2005-11-17 15:30:00,68.66,68.67,68.57,68.64,82000.0,43.6652,43.6715,43.6079,43.6525,82000.0
2005-11-17 15:40:00,68.65,68.78,68.61,68.78,69500.0,43.6588,43.7415,43.6334,43.7415,69500.0
2005-11-17 15:50:00,68.76,68.76,68.65,68.73,28500.0,43.7288,43.7288,43.6588,43.7097,28500.0
2005-11-17 16:00:00,68.71,68.71,68.71,68.71,1400.0,43.697,43.697,43.697,43.697,1400.0
2005-11-17 16:10:00,68.72,68.72,68.72,68.72,66100.0,43.7033,43.7033,43.7033,43.7033,66100.0
2005-11-18 09:30:00,69.03,69.11,68.9,68.97,30900.0,43.9005,43.9514,43.8178,43.8623,30900.0
2005-11-18 09:40:00,68.96,69.04,68.94,68.97,11900.0,43.856,43.9068,43.8433,43.8623,11900.0
2005-11-18 09:50:00,68.97,69.02,68.94,69.02,24700.0,43.8623,43.8941,43.8433,43.8941,24700.0
2005-11-18 10:00:00,68.97,69.11,68.97,69.1,12900.0,43.8623,43.9514,43.8623,43.945,12900.0
2005-11-18 10:10:00,69.1,69.1,68.92,68.94,11600.0,43.945,43.945,43.8305,43.8433,11600.0
2005-11-18 10:20:00,68.94,69.0,68.91,68.91,16300.0,43.8433,43.8814,43.8242,43.8242,16300.0
2005-11-18 10:30:00,68.97,68.97,68.86,68.87,12800.0,43.8623,43.8623,43.7924,43.7987,12800.0
2005-11-18 10:40:00,68.84,68.86,68.75,68.83,44200.0,43.7797,43.7924,43.7224,43.7733,44200.0
2005-11-18 10:50:00,68.79,68.86,68.75,68.79,17700.0,43.7479,43.7924,43.7224,43.7479,17700.0
2005-11-18 11:00:00,68.76,68.81,68.73,68.76,17000.0,43.7288,43.7606,43.7097,43.7288,17000.0
2005-11-18 11:10:00,68.79,68.9,68.76,68.86,11000.0,43.7479,43.8178,43.7288,43.7924,11000.0
2005-11-18 11:20:00,68.83,68.83,68.76,68.78,13800.0,43.7733,43.7733,43.7288,43.7415,13800.0
2005-11-18 11:30:00,68.78,68.84,68.67,68.73,12500.0,43.7415,43.7797,43.6715,43.7097,12500.0
2005-11-18 11:40:00,68.72,68.79,68.71,68.75,20300.0,43.7033,43.7479,43.697,43.7224,20300.0
2005-11-18 11:50:00,68.76,68.8,68.69,68.75,11100.0,43.7288,43.7542,43.6843,43.7224,11100.0
2005-11-18 12:00:00,68.71,68.76,68.7,68.75,8900.0,43.697,43.7288,43.6906,43.7224,8900.0
2005-11-18 12:10:00,68.79,68.82,68.74,68.78,9000.0,43.7479,43.7669,43.7161,43.7415,9000.0
2005-11-18 12:20:00,68.78,68.8,68.69,68.7,13000.0,43.7415,43.7542,43.6843,43.6906,13000.0
2005-11-18 12:30:00,68.7,68.72,68.58,68.58,14900.0,43.6906,43.7033,43.6143,43.6143,14900.0
2005-11-18 12:40:00,68.58,68.65,68.58,68.65,9100.0,43.6143,43.6588,43.6143,43.6588,9100.0
2005-11-18 12:50:00,68.66,68.7,68.62,68.62,8700.0,43.6652,43.6906,43.6397,43.6397,8700.0
2005-11-18 13:00:00,68.7,68.7,68.62,68.67,15500.0,43.6906,43.6906,43.6397,43.6715,15500.0
2005-11-18 13:10:00,68.65,69.61,68.61,68.69,47400.0,43.6588,44.2693,43.6334,43.6843,47400.0
2005-11-18 13:20:00,68.72,68.75,68.66,68.69,33900.0,43.7033,43.7224,43.6652,43.6843,33900.0
2005-11-18 13:30:00,68.68,68.76,68.65,68.76,10100.0,43.6779,43.7288,43.6588,43.7288,10100.0
2005-11-18 13:40:00,68.76,68.79,68.76,68.76,8700.0,43.7288,43.7479,43.7288,43.7288,8700.0
2005-11-18 13:50:00,68.79,68.87,68.74,68.83,11700.0,43.7479,43.7987,43.7161,43.7733,11700.0
2005-11-18 14:00:00,68.85,68.86,68.78,68.85,11100.0,43.786,43.7924,43.7415,43.786,11100.0
2005-11-18 14:10:00,68.88,68.88,68.82,68.85,20700.0,43.8051,43.8051,43.7669,43.786,20700.0
2005-11-18 14:20:00,68.85,68.87,68.77,68.77,20600.0,43.786,43.7987,43.7351,43.7351,20600.0
2005-11-18 14:30:00,68.79,68.85,68.77,68.79,9500.0,43.7479,43.786,43.7351,43.7479,9500.0
2005-11-18 14:40:00,68.79,68.86,68.79,68.79,16500.0,43.7479,43.7924,43.7479,43.7479,16500.0
2005-11-18 14:50:00,68.79,68.89,68.76,68.82,18900.0,43.7479,43.8115,43.7288,43.7669,18900.0
2005-11-18 15:00:00,68.82,68.91,68.8,68.91,16300.0,43.7669,43.8242,43.7542,43.8242,16300.0
2005-11-18 15:10:00,68.91,69.0,68.9,68.94,63000.0,43.8242,43.8814,43.8178,43.8433,63000.0
2005-11-18 15:20:00,68.92,68.98,68.85,68.87,14100.0,43.8305,43.8687,43.786,43.7987,14100.0
2005-11-18 15:30:00,68.86,68.98,68.85,68.98,27700.0,43.7924,43.8687,43.786,43.8687,27700.0
2005-11-18 15:40:00,68.98,69.91,68.98,69.11,34800.0,43.8687,44.4601,43.8687,43.9514,34800.0
2005-11-18 15:50:00,69.12,69.15,69.04,69.1,23900.0,43.9577,43.9768,43.9068,43.945,23900.0
2005-11-18 16:00:00,69.05,69.11,69.03,69.1,11900.0,43.9132,43.9514,43.9005,43.945,11900.0
2005-11-18 16:10:00,69.1,69.1,69.02,69.02,6200.0,43.945,43.945,43.8941,43.8941,6200.0
2005-11-21 09:30:00,69.22,69.29,69.0,69.19,12000.0,44.0213,44.0658,43.8814,44.0022,12000.0
2005-11-21 09:40:00,69.21,69.21,69.15,69.16,9400.0,44.015,44.015,43.9768,43.9832,9400.0
2005-11-21 09:50:00,69.15,69.18,69.08,69.12,20300.0,43.9768,43.9959,43.9323,43.9577,20300.0
2005-11-21 10:00:00,69.1,69.16,69.1,69.12,3200.0,43.945,43.9832,43.945,43.9577,3200.0
2005-11-21 10:10:00,69.19,69.2,69.1,69.1,10500.0,44.0022,44.0086,43.945,43.945,10500.0
2005-11-21 10:20:00,69.1,69.17,69.09,69.17,8500.0,43.945,43.9895,43.9386,43.9895,8500.0
2005-11-21 10:30:00,69.19,69.24,69.14,69.21,4500.0,44.0022,44.034,43.9704,44.015,4500.0
2005-11-21 10:40:00,69.21,69.24,69.18,69.2,8000.0,44.015,44.034,43.9959,44.0086,8000.0
2005-11-21 10:50:00,69.21,69.35,69.21,69.32,10900.0,44.015,44.104,44.015,44.0849,10900.0
2005-11-21 11:00:00,69.31,69.34,69.27,69.3,13400.0,44.0786,44.0976,44.0531,44.0722,13400.0
2005-11-21 11:10:00,69.3,69.32,69.22,69.22,4700.0,44.0722,44.0849,44.0213,44.0213,4700.0
2005-11-21 11:20:00,69.23,69.32,69.23,69.24,5100.0,44.0277,44.0849,44.0277,44.034,5100.0
2005-11-21 11:30:00,69.25,69.26,69.18,69.18,6200.0,44.0404,44.0468,43.9959,43.9959,6200.0
2005-11-21 11:40:00,69.16,69.24,69.16,69.24,15200.0,43.9832,44.034,43.9832,44.034,15200.0
2005-11-21 11:50:00,69.28,69.28,69.28,69.28,1800.0,44.0595,44.0595,44.0595,44.0595,1800.0
2005-11-21 12:00:00,69.26,69.27,69.22,69.22,16700.0,44.0468,44.0531,44.0213,44.0213,16700.0
2005-11-21 12:10:00,69.18,69.24,69.18,69.21,28600.0,43.9959,44.034,43.9959,44.015,28600.0
2005-11-21 12:20:00,69.21,69.29,69.21,69.23,3900.0,44.015,44.0658,44.015,44.0277,3900.0
2005-11-21 12:30:00,69.17,69.26,69.17,69.19,5400.0,43.9895,44.0468,43.9895,44.0022,5400.0
2005-11-21 12:40:00,69.26,69.3,69.25,69.25,52900.0,44.0468,44.0722,44.0404,44.0404,52900.0
2005-11-21 12:50:00,69.29,69.32,69.25,69.28,2600.0,44.0658,44.0849,44.0404,44.0595,2600.0
2005-11-21 13:00:00,69.28,69.29,69.21,69.22,3400.0,44.0595,44.0658,44.015,44.0213,3400.0
2005-11-21 13:10:00,69.2,69.28,69.2,69.28,6200.0,44.0086,44.0595,44.0086,44.0595,6200.0
2005-11-21 13:20:00,69.25,69.27,69.23,69.24,5000.0,44.0404,44.0531,44.0277,44.034,5000.0
2005-11-21 13:30:00,69.21,69.31,69.21,69.31,3600.0,44.015,44.0786,44.015,44.0786,3600.0
2005-11-21 13:40:00,69.28,69.28,69.23,69.23,600.0,44.0595,44.0595,44.0277,44.0277,600.0
2005-11-21 13:50:00,69.27,69.35,69.27,69.31,1400.0,44.0531,44.104,44.0531,44.0786,1400.0
2005-11-21 14:00:00,69.32,69.33,69.3,69.33,11700.0,44.0849,44.0913,44.0722,44.0913,11700.0
2005-11-21 14:10:00,69.32,69.32,69.25,69.27,60800.0,44.0849,44.0849,44.0404,44.0531,60800.0
2005-11-21 14:20:00,69.26,69.35,69.26,69.32,11900.0,44.0468,44.104,44.0468,44.0849,11900.0
2005-11-21 14:30:00,69.32,69.34,69.27,69.29,36300.0,44.0849,44.0976,44.0531,44.0658,36300.0
2005-11-21 14:40:00,69.25,69.34,69.25,69.3,207200.0,44.0404,44.0976,44.0404,44.0722,207200.0
2005-11-21 14:50:00,69.29,69.33,69.25,69.28,16100.0,44.0658,44.0913,44.0404,44.0595,16100.0
2005-11-21 15:00:00,69.36,69.36,69.27,69.36,50800.0,44.1104,44.1104,44.0531,44.1104,50800.0
2005-11-21 15:10:00,69.37,69.4,69.3,69.34,54700.0,44.1167,44.1358,44.0722,44.0976,54700.0
2005-11-21 15:20:00,69.36,69.41,69.3,69.41,18000.0,44.1104,44.1422,44.0722,44.1422,18000.0
2005-11-21 15:30:00,69.41,69.52,69.36,69.47,25800.0,44.1422,44.2121,44.1104,44.1803,25800.0
2005-11-21 15:40:00,69.56,69.58,69.46,69.48,17200.0,44.2375,44.2503,44.174,44.1867,17200.0
2005-11-21 15:50:00,69.54,69.56,69.45,69.52,21800.0,44.2248,44.2375,44.1676,44.2121,21800.0
2005-11-21 16:00:00,69.56,69.56,69.56,69.56,100.0,44.2375,44.2375,44.2375,44.2375,100.0
2005-11-21 16:10:00,69.56,69.56,69.56,69.56,0.0,44.2375,44.2375,44.2375,44.2375,0.0
2005-11-22 09:30:00,69.45,69.47,69.3,69.3,92300.0,44.1676,44.1803,44.0722,44.0722,92300.0
2005-11-22 09:40:00,69.35,69.45,69.35,69.45,14100.0,44.104,44.1676,44.104,44.1676,14100.0
2005-11-22 09:50:00,69.35,69.42,69.3,69.39,7900.0,44.104,44.1485,44.0722,44.1294,7900.0
2005-11-22 10:00:00,69.35,69.42,69.32,69.36,72000.0,44.104,44.1485,44.0849,44.1104,72000.0
2005-11-22 10:10:00,69.35,69.39,69.32,69.39,9100.0,44.104,44.1294,44.0849,44.1294,9100.0
2005-11-22 10:20:00,69.39,69.42,69.32,69.41,8500.0,44.1294,44.1485,44.0849,44.1422,8500.0
2005-11-22 10:30:00,69.45,69.46,69.43,69.46,6000.0,44.1676,44.174,44.1549,44.174,6000.0
2005-11-22 10:40:00,69.46,69.47,69.42,69.42,3300.0,44.174,44.1803,44.1485,44.1485,3300.0
2005-11-22 10:50:00,69.46,69.48,69.41,69.43,3700.0,44.174,44.1867,44.1422,44.1549,3700.0
2005-11-22 11:00:00,69.45,69.5,69.38,69.41,5100.0,44.1676,44.1994,44.1231,44.1422,5100.0
2005-11-22 11:10:00,69.38,69.47,69.38,69.44,4800.0,44.1231,44.1803,44.1231,44.1612,4800.0
2005-11-22 11:20:00,69.44,69.48,69.44,69.48,3200.0,44.1612,44.1867,44.1612,44.1867,3200.0
2005-11-22 11:30:00,69.45,69.46,69.39,69.4,2400.0,44.1676,44.174,44.1294,44.1358,2400.0
2005-11-22 11:40:00,69.42,69.46,69.38,69.45,6300.0,44.1485,44.174,44.1231,44.1676,6300.0
2005-11-22 11:50:00,69.45,69.47,69.45,69.47,5300.0,44.1676,44.1803,44.1676,44.1803,5300.0
2005-11-22 12:00:00,69.47,69.47,69.39,69.45,26000.0,44.1803,44.1803,44.1294,44.1676,26000.0
2005-11-22 12:10:00,69.45,69.48,69.41,69.45,9200.0,44.1676,44.1867,44.1422,44.1676,9200.0
2005-11-22 12:20:00,69.44,69.47,69.41,69.46,10900.0,44.1612,44.1803,44.1422,44.174,10900.0
2005-11-22 12:30:00,69.47,69.47,69.39,69.46,4300.0,44.1803,44.1803,44.1294,44.174,4300.0
2005-11-22 12:40:00,69.39,69.48,69.39,69.48,3900.0,44.1294,44.1867,44.1294,44.1867,3900.0
2005-11-22 12:50:00,69.45,69.47,69.44,69.46,2200.0,44.1676,44.1803,44.1612,44.174,2200.0
2005-11-22 13:00:00,69.46,69.57,69.46,69.51,4400.0,44.174,44.2439,44.174,44.2057,4400.0
2005-11-22 13:10:00,69.56,69.56,69.47,69.47,5100.0,44.2375,44.2375,44.1803,44.1803,5100.0
2005-11-22 13:20:00,69.46,69.49,69.45,69.47,9100.0,44.174,44.193,44.1676,44.1803,9100.0
2005-11-22 13:30:00,69.44,69.44,69.38,69.38,6200.0,44.1612,44.1612,44.1231,44.1231,6200.0
2005-11-22 13:40:00,69.48,69.5,69.43,69.47,20800.0,44.1867,44.1994,44.1549,44.1803,20800.0
2005-11-22 13:50:00,69.49,69.49,69.39,69.39,15800.0,44.193,44.193,44.1294,44.1294,15800.0
2005-11-22 14:00:00,69.37,69.74,69.37,69.74,32600.0,44.1167,44.352,44.1167,44.352,32600.0
2005-11-22 14:10:00,69.75,69.78,69.62,69.65,17700.0,44.3584,44.3775,44.2757,44.2948,17700.0
2005-11-22 14:20:00,69.67,69.7,69.63,69.7,22100.0,44.3075,44.3266,44.2821,44.3266,22100.0
2005-11-22 14:30:00,69.7,69.7,69.61,69.61,3100.0,44.3266,44.3266,44.2693,44.2693,3100.0
2005-11-22 14:40:00,69.67,69.8,69.66,69.8,46500.0,44.3075,44.3902,44.3011,44.3902,46500.0
2005-11-22 14:50:00,69.84,69.85,69.75,69.85,47000.0,44.4156,44.422,44.3584,44.422,47000.0
2005-11-22 15:00:00,69.89,69.89,69.8,69.89,15000.0,44.4474,44.4474,44.3902,44.4474,15000.0
2005-11-22 15:10:00,69.88,69.98,69.85,69.87,38200.0,44.4411,44.5047,44.422,44.4347,38200.0
2005-11-22 15:20:00,69.83,69.92,69.81,69.92,56800.0,44.4093,44.4665,44.3965,44.4665,56800.0
2005-11-22 15:30:00,69.9,69.91,69.84,69.86,21100.0,44.4538,44.4601,44.4156,44.4283,21100.0
2005-11-22 15:40:00,69.85,69.98,69.85,69.93,40800.0,44.422,44.5047,44.422,44.4729,40800.0
2005-11-22 15:50:00,69.95,69.95,69.85,69.91,48600.0,44.4856,44.4856,44.422,44.4601,48600.0
2005-11-22 16:00:00,69.9,69.9,69.78,69.78,76400.0,44.4538,44.4538,44.3775,44.3775,76400.0
2005-11-22 16:10:00,69.78,69.78,69.78,69.78,0.0,44.3775,44.3775,44.3775,44.3775,0.0
2005-11-23 09:30:00,69.73,69.9,69.73,69.79,32700.0,44.3457,44.4538,44.3457,44.3838,32700.0
2005-11-23 09:40:00,69.95,69.95,69.83,69.92,4600.0,44.4856,44.4856,44.4093,44.4665,4600.0
2005-11-23 09:50:00,69.93,69.96,69.89,69.96,34300.0,44.4729,44.4919,44.4474,44.4919,34300.0
2005-11-23 10:00:00,69.96,69.96,69.89,69.9,3400.0,44.4919,44.4919,44.4474,44.4538,3400.0
2005-11-23 10:10:00,69.9,70.0,69.9,69.95,91800.0,44.4538,44.5174,44.4538,44.4856,91800.0
2005-11-23 10:20:00,69.97,69.99,69.92,69.98,12700.0,44.4983,44.511,44.4665,44.5047,12700.0
2005-11-23 10:30:00,69.99,70.0,69.96,70.0,5900.0,44.511,44.5174,44.4919,44.5174,5900.0
2005-11-23 10:40:00,70.0,70.06,69.97,70.05,14200.0,44.5174,44.5555,44.4983,44.5492,14200.0
2005-11-23 10:50:00,70.05,70.08,70.05,70.06,6000.0,44.5492,44.5682,44.5492,44.5555,6000.0
2005-11-23 11:00:00,70.07,70.07,70.0,70.04,7900.0,44.5619,44.5619,44.5174,44.5428,7900.0
2005-11-23 11:10:00,70.05,70.09,70.02,70.08,4800.0,44.5492,44.5746,44.5301,44.5682,4800.0
2005-11-23 11:20:00,70.08,70.2,70.07,70.17,21300.0,44.5682,44.6446,44.5619,44.6255,21300.0
2005-11-23 11:30:00,70.19,70.19,70.14,70.18,3600.0,44.6382,44.6382,44.6064,44.6318,3600.0
2005-11-23 11:40:00,70.17,70.18,70.12,70.15,12300.0,44.6255,44.6318,44.5937,44.6128,12300.0
2005-11-23 11:50:00,70.18,70.24,70.18,70.24,16400.0,44.6318,44.67,44.6318,44.67,16400.0
2005-11-23 12:00:00,70.23,70.23,70.15,70.2,9000.0,44.6636,44.6636,44.6128,44.6446,9000.0
2005-11-23 12:10:00,70.2,70.24,70.2,70.22,13400.0,44.6446,44.67,44.6446,44.6573,13400.0
2005-11-23 12:20:00,70.21,70.25,70.21,70.22,10600.0,44.6509,44.6764,44.6509,44.6573,10600.0
2005-11-23 12:30:00,70.25,70.39,70.24,70.39,6300.0,44.6764,44.7654,44.67,44.7654,6300.0
2005-11-23 12:40:00,70.38,70.4,70.35,70.4,28200.0,44.759,44.7718,44.74,44.7718,28200.0
2005-11-23 12:50:00,70.41,70.42,70.4,70.4,2400.0,44.7781,44.7845,44.7718,44.7718,2400.0
2005-11-23 13:00:00,70.38,70.38,70.33,70.36,4900.0,44.759,44.759,44.7272,44.7463,4900.0
2005-11-23 13:10:00,70.37,70.38,70.34,70.38,3300.0,44.7527,44.759,44.7336,44.759,3300.0
2005-11-23 13:20:00,70.38,70.39,70.35,70.39,60400.0,44.759,44.7654,44.74,44.7654,60400.0
2005-11-23 13:30:00,70.4,70.43,70.38,70.43,13000.0,44.7718,44.7908,44.759,44.7908,13000.0
2005-11-23 13:40:00,70.38,70.42,70.37,70.37,5100.0,44.759,44.7845,44.7527,44.7527,5100.0
2005-11-23 13:50:00,70.4,70.42,70.38,70.41,5100.0,44.7718,44.7845,44.759,44.7781,5100.0
2005-11-23 14:00:00,70.38,70.46,70.38,70.4,11300.0,44.759,44.8099,44.759,44.7718,11300.0
2005-11-23 14:10:00,70.4,70.47,70.37,70.45,8200.0,44.7718,44.8163,44.7527,44.8036,8200.0
2005-11-23 14:20:00,70.45,70.53,70.45,70.52,4600.0,44.8036,44.8544,44.8036,44.8481,4600.0
2005-11-23 14:30:00,70.51,70.54,70.49,70.52,9700.0,44.8417,44.8608,44.829,44.8481,9700.0
2005-11-23 14:40:00,70.5,70.54,70.43,70.46,18000.0,44.8354,44.8608,44.7908,44.8099,18000.0
2005-11-23 14:50:00,70.46,70.49,70.42,70.46,47500.0,44.8099,44.829,44.7845,44.8099,47500.0
2005-11-23 15:00:00,70.46,70.46,70.28,70.28,8600.0,44.8099,44.8099,44.6954,44.6954,8600.0
2005-11-23 15:10:00,70.27,70.29,70.18,70.26,59800.0,44.6891,44.7018,44.6318,44.6827,59800.0
2005-11-23 15:20:00,70.2,70.41,70.2,70.3,14600.0,44.6446,44.7781,44.6446,44.7082,14600.0
2005-11-23 15:30:00,70.3,70.37,70.22,70.26,15800.0,44.7082,44.7527,44.6573,44.6827,15800.0
2005-11-23 15:40:00,70.31,70.34,70.23,70.25,8700.0,44.7145,44.7336,44.6636,44.6764,8700.0
2005-11-23 15:50:00,70.23,70.3,70.18,70.19,41800.0,44.6636,44.7082,44.6318,44.6382,41800.0
2005-11-23 16:00:00,70.21,70.21,70.21,70.21,28600.0,44.6509,44.6509,44.6509,44.6509,28600.0
2005-11-23 16:10:00,70.21,70.21,70.21,70.21,0.0,44.6509,44.6509,44.6509,44.6509,0.0
2005-11-25 09:30:00,70.45,70.46,70.38,70.38,38800.0,44.8036,44.8099,44.759,44.759,38800.0
2005-11-25 09:40:00,70.4,70.44,70.4,70.44,400.0,44.7718,44.7972,44.7718,44.7972,400.0
2005-11-25 09:50:00,70.44,70.44,70.38,70.4,9800.0,44.7972,44.7972,44.759,44.7718,9800.0
2005-11-25 10:00:00,70.41,70.41,70.41,70.41,300.0,44.7781,44.7781,44.7781,44.7781,300.0
2005-11-25 10:10:00,70.41,70.43,70.35,70.38,18000.0,44.7781,44.7908,44.74,44.759,18000.0
2005-11-25 10:20:00,70.33,70.33,70.3,70.3,1100.0,44.7272,44.7272,44.7082,44.7082,1100.0
2005-11-25 10:30:00,70.33,70.33,70.3,70.31,3300.0,44.7272,44.7272,44.7082,44.7145,3300.0
2005-11-25 10:40:00,70.29,70.35,70.26,70.29,2500.0,44.7018,44.74,44.6827,44.7018,2500.0
2005-11-25 10:50:00,70.29,70.29,70.29,70.29,5300.0,44.7018,44.7018,44.7018,44.7018,5300.0
2005-11-25 11:00:00,70.31,70.32,70.31,70.32,900.0,44.7145,44.7209,44.7145,44.7209,900.0
2005-11-25 11:10:00,70.33,70.38,70.3,70.36,19800.0,44.7272,44.759,44.7082,44.7463,19800.0
2005-11-25 11:20:00,70.37,70.37,70.31,70.35,3900.0,44.7527,44.7527,44.7145,44.74,3900.0
2005-11-25 11:30:00,70.36,70.38,70.32,70.32,2000.0,44.7463,44.759,44.7209,44.7209,2000.0
2005-11-25 11:40:00,70.39,70.41,70.32,70.38,10000.0,44.7654,44.7781,44.7209,44.759,10000.0
2005-11-25 11:50:00,70.37,70.38,70.33,70.37,19200.0,44.7527,44.759,44.7272,44.7527,19200.0
2005-11-25 12:00:00,70.37,70.4,70.32,70.37,3700.0,44.7527,44.7718,44.7209,44.7527,3700.0
2005-11-25 12:10:00,70.37,70.39,70.3,70.39,47900.0,44.7527,44.7654,44.7082,44.7654,47900.0
2005-11-25 12:20:00,70.33,70.43,70.33,70.43,18900.0,44.7272,44.7908,44.7272,44.7908,18900.0
2005-11-25 12:30:00,70.42,70.42,70.37,70.37,30500.0,44.7845,44.7845,44.7527,44.7527,30500.0
2005-11-25 12:40:00,70.41,70.41,70.33,70.4,3700.0,44.7781,44.7781,44.7272,44.7718,3700.0
2005-11-25 12:50:00,70.4,70.43,70.33,70.43,36500.0,44.7718,44.7908,44.7272,44.7908,36500.0
2005-11-25 13:00:00,70.35,70.35,70.35,70.35,1000.0,44.74,44.74,44.74,44.74,1000.0
2005-11-25 13:10:00,70.32,70.32,70.32,70.32,100.0,44.7209,44.7209,44.7209,44.7209,100.0
2005-11-25 13:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 13:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:00:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:10:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 14:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:00:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:10:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:20:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:30:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:40:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-25 15:50:00,70.32,70.32,70.32,70.32,0.0,44.7209,44.7209,44.7209,44.7209,0.0
2005-11-28 09:30:00,70.56,70.56,70.2,70.27,17200.0,44.8735,44.8735,44.6446,44.6891,17200.0
2005-11-28 09:40:00,70.2,70.2,70.13,70.15,17100.0,44.6446,44.6446,44.6,44.6128,17100.0
2005-11-28 09:50:00,70.14,70.18,70.09,70.09,5000.0,44.6064,44.6318,44.5746,44.5746,5000.0
2005-11-28 10:00:00,70.05,70.2,70.05,70.2,7100.0,44.5492,44.6446,44.5492,44.6446,7100.0
2005-11-28 10:10:00,70.2,70.21,70.1,70.11,5600.0,44.6446,44.6509,44.581,44.5873,5600.0
2005-11-28 10:20:00,70.09,70.09,70.05,70.06,21500.0,44.5746,44.5746,44.5492,44.5555,21500.0
2005-11-28 10:30:00,70.0,70.11,69.99,70.11,6900.0,44.5174,44.5873,44.511,44.5873,6900.0
2005-11-28 10:40:00,70.06,70.17,70.05,70.16,14700.0,44.5555,44.6255,44.5492,44.6191,14700.0
2005-11-28 10:50:00,70.17,70.2,70.17,70.19,16900.0,44.6255,44.6446,44.6255,44.6382,16900.0
2005-11-28 11:00:00,70.18,70.18,70.04,70.13,18100.0,44.6318,44.6318,44.5428,44.6,18100.0
2005-11-28 11:10:00,70.13,70.19,70.11,70.19,16200.0,44.6,44.6382,44.5873,44.6382,16200.0
2005-11-28 11:20:00,70.11,70.15,70.07,70.11,7100.0,44.5873,44.6128,44.5619,44.5873,7100.0
2005-11-28 11:30:00,70.08,70.16,70.08,70.12,11400.0,44.5682,44.6191,44.5682,44.5937,11400.0
2005-11-28 11:40:00,70.1,70.2,70.08,70.2,5500.0,44.581,44.6446,44.5682,44.6446,5500.0
2005-11-28 11:50:00,70.16,70.2,70.14,70.17,11800.0,44.6191,44.6446,44.6064,44.6255,11800.0
2005-11-28 12:00:00,70.17,70.21,70.16,70.18,16100.0,44.6255,44.6509,44.6191,44.6318,16100.0
2005-11-28 12:10:00,70.17,70.18,70.12,70.14,5700.0,44.6255,44.6318,44.5937,44.6064,5700.0
2005-11-28 12:20:00,70.12,70.12,70.04,70.07,10200.0,44.5937,44.5937,44.5428,44.5619,10200.0
2005-11-28 12:30:00,70.1,70.12,70.04,70.09,12300.0,44.581,44.5937,44.5428,44.5746,12300.0
2005-11-28 12:40:00,70.09,70.13,70.04,70.04,3300.0,44.5746,44.6,44.5428,44.5428,3300.0
2005-11-28 12:50:00,70.0,70.02,69.93,69.94,25600.0,44.5174,44.5301,44.4729,44.4792,25600.0
2005-11-28 13:00:00,69.95,70.01,69.94,70.0,40200.0,44.4856,44.5237,44.4792,44.5174,40200.0
2005-11-28 13:10:00,69.99,70.0,69.91,70.0,33300.0,44.511,44.5174,44.4601,44.5174,33300.0
2005-11-28 13:20:00,70.01,70.02,69.98,70.01,2400.0,44.5237,44.5301,44.5047,44.5237,2400.0
2005-11-28 13:30:00,70.02,70.03,69.94,69.99,27000.0,44.5301,44.5364,44.4792,44.511,27000.0
2005-11-28 13:40:00,69.99,70.0,69.95,70.0,8000.0,44.511,44.5174,44.4856,44.5174,8000.0
2005-11-28 13:50:00,69.94,70.0,69.94,69.99,16000.0,44.4792,44.5174,44.4792,44.511,16000.0
2005-11-28 14:00:00,69.97,70.01,69.9,70.01,87000.0,44.4983,44.5237,44.4538,44.5237,87000.0
2005-11-28 14:10:00,69.96,70.01,69.9,69.9,58000.0,44.4919,44.5237,44.4538,44.4538,58000.0
2005-11-28 14:20:00,69.92,69.99,69.91,69.99,24500.0,44.4665,44.511,44.4601,44.511,24500.0
2005-11-28 14:30:00,69.99,69.99,69.91,69.93,13300.0,44.511,44.511,44.4601,44.4729,13300.0
2005-11-28 14:40:00,69.92,69.98,69.88,69.97,3100.0,44.4665,44.5047,44.4411,44.4983,3100.0
2005-11-28 14:50:00,69.93,69.99,69.88,69.95,19300.0,44.4729,44.511,44.4411,44.4856,19300.0
2005-11-28 15:00:00,69.9,69.93,69.84,69.9,21600.0,44.4538,44.4729,44.4156,44.4538,21600.0
2005-11-28 15:10:00,69.88,69.93,69.82,69.85,51000.0,44.4411,44.4729,44.4029,44.422,51000.0
2005-11-28 15:20:00,69.8,69.84,69.76,69.79,18700.0,44.3902,44.4156,44.3647,44.3838,18700.0
2005-11-28 15:30:00,69.81,69.91,69.8,69.86,7100.0,44.3965,44.4601,44.3902,44.4283,7100.0
2005-11-28 15:40:00,69.83,69.84,69.72,69.72,64100.0,44.4093,44.4156,44.3393,44.3393,64100.0
2005-11-28 15:50:00,69.8,69.82,69.71,69.73,30400.0,44.3902,44.4029,44.3329,44.3457,30400.0
2005-11-28 16:00:00,69.73,69.73,69.73,69.73,0.0,44.3457,44.3457,44.3457,44.3457,0.0
2005-11-28 16:10:00,69.73,69.73,69.73,69.73,0.0,44.3457,44.3457,44.3457,44.3457,0.0
2005-11-29 09:30:00,70.11,70.16,70.08,70.16,11300.0,44.5873,44.6191,44.5682,44.6191,11300.0
2005-11-29 09:40:00,70.08,70.16,70.05,70.15,2900.0,44.5682,44.6191,44.5492,44.6128,2900.0
2005-11-29 09:50:00,70.08,70.19,70.08,70.14,3500.0,44.5682,44.6382,44.5682,44.6064,3500.0
2005-11-29 10:00:00,70.18,70.27,70.17,70.17,24200.0,44.6318,44.6891,44.6255,44.6255,24200.0
2005-11-29 10:10:00,70.1,70.16,70.08,70.16,8000.0,44.581,44.6191,44.5682,44.6191,8000.0
2005-11-29 10:20:00,70.14,70.14,70.07,70.13,2700.0,44.6064,44.6064,44.5619,44.6,2700.0
2005-11-29 10:30:00,70.14,70.16,70.09,70.16,20300.0,44.6064,44.6191,44.5746,44.6191,20300.0
2005-11-29 10:40:00,70.13,70.13,70.04,70.06,23200.0,44.6,44.6,44.5428,44.5555,23200.0
2005-11-29 10:50:00,70.03,70.08,70.0,70.03,9200.0,44.5364,44.5682,44.5174,44.5364,9200.0
2005-11-29 11:00:00,70.02,70.03,69.95,69.96,5700.0,44.5301,44.5364,44.4856,44.4919,5700.0
2005-11-29 11:10:00,69.97,70.04,69.96,70.04,10200.0,44.4983,44.5428,44.4919,44.5428,10200.0
2005-11-29 11:20:00,70.05,70.09,70.03,70.07,82200.0,44.5492,44.5746,44.5364,44.5619,82200.0
2005-11-29 11:30:00,70.06,70.13,70.02,70.13,47600.0,44.5555,44.6,44.5301,44.6,47600.0
2005-11-29 11:40:00,70.12,70.12,70.05,70.05,7200.0,44.5937,44.5937,44.5492,44.5492,7200.0
2005-11-29 11:50:00,70.09,70.13,70.06,70.1,39000.0,44.5746,44.6,44.5555,44.581,39000.0
2005-11-29 12:00:00,70.1,70.13,70.07,70.09,26400.0,44.581,44.6,44.5619,44.5746,26400.0
2005-11-29 12:10:00,70.08,70.09,70.0,70.03,17400.0,44.5682,44.5746,44.5174,44.5364,17400.0
2005-11-29 12:20:00,70.03,70.09,69.99,70.09,34900.0,44.5364,44.5746,44.511,44.5746,34900.0
2005-11-29 12:30:00,70.02,70.07,70.0,70.02,16000.0,44.5301,44.5619,44.5174,44.5301,16000.0
2005-11-29 12:40:00,70.03,70.09,70.03,70.06,11600.0,44.5364,44.5746,44.5364,44.5555,11600.0
2005-11-29 12:50:00,70.04,70.04,69.98,70.0,2500.0,44.5428,44.5428,44.5047,44.5174,2500.0
2005-11-29 13:00:00,69.97,70.0,69.95,69.97,11700.0,44.4983,44.5174,44.4856,44.4983,11700.0
2005-11-29 13:10:00,70.0,70.01,69.95,69.95,12700.0,44.5174,44.5237,44.4856,44.4856,12700.0
2005-11-29 13:20:00,69.95,70.01,69.94,69.94,47000.0,44.4856,44.5237,44.4792,44.4792,47000.0
2005-11-29 13:30:00,69.96,69.97,69.86,69.87,7700.0,44.4919,44.4983,44.4283,44.4347,7700.0
2005-11-29 13:40:00,69.89,69.89,69.83,69.83,10300.0,44.4474,44.4474,44.4093,44.4093,10300.0
2005-11-29 13:50:00,69.84,69.92,69.84,69.92,13800.0,44.4156,44.4665,44.4156,44.4665,13800.0
2005-11-29 14:00:00,69.92,70.03,69.9,69.93,31700.0,44.4665,44.5364,44.4538,44.4729,31700.0
2005-11-29 14:10:00,69.9,69.96,69.9,69.96,5100.0,44.4538,44.4919,44.4538,44.4919,5100.0
2005-11-29 14:20:00,69.95,69.95,69.81,69.9,17300.0,44.4856,44.4856,44.3965,44.4538,17300.0
2005-11-29 14:30:00,69.9,69.94,69.9,69.91,22100.0,44.4538,44.4792,44.4538,44.4601,22100.0
2005-11-29 14:40:00,69.89,70.12,69.89,70.08,13400.0,44.4474,44.5937,44.4474,44.5682,13400.0
2005-11-29 14:50:00,70.04,70.09,69.99,70.03,62800.0,44.5428,44.5746,44.511,44.5364,62800.0
2005-11-29 15:00:00,70.03,70.06,69.92,69.96,71900.0,44.5364,44.5555,44.4665,44.4919,71900.0
2005-11-29 15:10:00,69.99,70.0,69.91,70.0,29600.0,44.511,44.5174,44.4601,44.5174,29600.0
2005-11-29 15:20:00,69.95,70.01,69.91,69.96,11700.0,44.4856,44.5237,44.4601,44.4919,11700.0
2005-11-29 15:30:00,69.99,69.99,69.89,69.93,24600.0,44.511,44.511,44.4474,44.4729,24600.0
2005-11-29 15:40:00,69.91,69.92,69.79,69.8,40300.0,44.4601,44.4665,44.3838,44.3902,40300.0
2005-11-29 15:50:00,69.86,69.89,69.78,69.79,24000.0,44.4283,44.4474,44.3775,44.3838,24000.0
2005-11-29 16:00:00,69.88,69.93,69.79,69.93,600.0,44.4411,44.4729,44.3838,44.4729,600.0
2005-11-29 16:10:00,69.93,69.93,69.93,69.93,200.0,44.4729,44.4729,44.4729,44.4729,200.0
2005-11-30 09:30:00,70.0,70.0,69.43,70.0,9000.0,44.5174,44.5174,44.1549,44.5174,9000.0
2005-11-30 09:40:00,69.86,69.97,69.86,69.94,3000.0,44.4283,44.4983,44.4283,44.4792,3000.0
2005-11-30 09:50:00,70.0,70.0,69.97,69.97,200.0,44.5174,44.5174,44.4983,44.4983,200.0
2005-11-30 10:00:00,69.91,69.95,69.71,69.71,5800.0,44.4601,44.4856,44.3329,44.3329,5800.0
2005-11-30 10:10:00,69.77,69.85,69.76,69.8,24600.0,44.3711,44.422,44.3647,44.3902,24600.0
2005-11-30 10:20:00,69.8,69.95,69.8,69.89,9300.0,44.3902,44.4856,44.3902,44.4474,9300.0
2005-11-30 10:30:00,69.85,69.97,69.84,69.9,27700.0,44.422,44.4983,44.4156,44.4538,27700.0
2005-11-30 10:40:00,69.93,69.93,69.82,69.82,7800.0,44.4729,44.4729,44.4029,44.4029,7800.0
2005-11-30 10:50:00,69.85,69.9,69.85,69.89,69600.0,44.422,44.4538,44.422,44.4474,69600.0
2005-11-30 11:00:00,69.83,69.9,69.83,69.9,5800.0,44.4093,44.4538,44.4093,44.4538,5800.0
2005-11-30 11:10:00,69.9,69.93,69.86,69.86,2100.0,44.4538,44.4729,44.4283,44.4283,2100.0
2005-11-30 11:20:00,69.84,69.89,69.83,69.83,1600.0,44.4156,44.4474,44.4093,44.4093,1600.0
2005-11-30 11:30:00,69.83,69.9,69.71,69.71,29400.0,44.4093,44.4538,44.3329,44.3329,29400.0
2005-11-30 11:40:00,69.76,69.78,69.65,69.69,34000.0,44.3647,44.3775,44.2948,44.3202,34000.0
2005-11-30 11:50:00,69.66,69.7,69.63,69.7,15700.0,44.3011,44.3266,44.2821,44.3266,15700.0
2005-11-30 12:00:00,69.66,69.7,69.64,69.66,10900.0,44.3011,44.3266,44.2884,44.3011,10900.0
2005-11-30 12:10:00,69.68,69.73,69.6,69.6,3100.0,44.3139,44.3457,44.263,44.263,3100.0
2005-11-30 12:20:00,69.58,69.68,69.58,69.68,5300.0,44.2503,44.3139,44.2503,44.3139,5300.0
2005-11-30 12:30:00,69.64,69.68,69.61,69.61,29000.0,44.2884,44.3139,44.2693,44.2693,29000.0
2005-11-30 12:40:00,69.61,69.67,69.59,69.63,76500.0,44.2693,44.3075,44.2566,44.2821,76500.0
2005-11-30 12:50:00,69.65,69.68,69.6,69.66,61100.0,44.2948,44.3139,44.263,44.3011,61100.0
2005-11-30 13:00:00,69.64,69.7,69.63,69.7,32700.0,44.2884,44.3266,44.2821,44.3266,32700.0
2005-11-30 13:10:00,69.7,69.75,69.65,69.65,26700.0,44.3266,44.3584,44.2948,44.2948,26700.0
2005-11-30 13:20:00,69.65,69.69,69.58,69.62,28300.0,44.2948,44.3202,44.2503,44.2757,28300.0
2005-11-30 13:30:00,69.6,69.65,69.57,69.65,50500.0,44.263,44.2948,44.2439,44.2948,50500.0
2005-11-30 13:40:00,69.61,69.67,69.59,69.59,9300.0,44.2693,44.3075,44.2566,44.2566,9300.0
2005-11-30 13:50:00,69.56,69.58,69.44,69.47,12300.0,44.2375,44.2503,44.1612,44.1803,12300.0
2005-11-30 14:00:00,69.5,69.62,69.49,69.6,60500.0,44.1994,44.2757,44.193,44.263,60500.0
2005-11-30 14:10:00,69.62,69.65,69.53,69.58,13600.0,44.2757,44.2948,44.2185,44.2503,13600.0
2005-11-30 14:20:00,69.58,69.6,69.52,69.52,15300.0,44.2503,44.263,44.2121,44.2121,15300.0
2005-11-30 14:30:00,69.53,69.6,69.45,69.55,39900.0,44.2185,44.263,44.1676,44.2312,39900.0
2005-11-30 14:40:00,69.55,69.55,69.45,69.48,22300.0,44.2312,44.2312,44.1676,44.1867,22300.0
2005-11-30 14:50:00,69.53,69.55,69.44,69.53,30000.0,44.2185,44.2312,44.1612,44.2185,30000.0
2005-11-30 15:00:00,69.53,69.54,69.45,69.45,43400.0,44.2185,44.2248,44.1676,44.1676,43400.0
2005-11-30 15:10:00,69.47,69.5,69.4,69.44,87100.0,44.1803,44.1994,44.1358,44.1612,87100.0
2005-11-30 15:20:00,69.44,69.46,69.41,69.44,115100.0,44.1612,44.174,44.1422,44.1612,115100.0
2005-11-30 15:30:00,69.46,69.46,69.37,69.39,122800.0,44.174,44.174,44.1167,44.1294,122800.0
2005-11-30 15:40:00,69.36,69.38,69.31,69.31,50800.0,44.1104,44.1231,44.0786,44.0786,50800.0
2005-11-30 15:50:00,69.3,69.36,69.28,69.31,38000.0,44.0722,44.1104,44.0595,44.0786,38000.0
2005-11-30 16:00:00,69.24,69.27,69.24,69.27,45400.0,44.034,44.0531,44.034,44.0531,45400.0
2005-11-30 16:10:00,69.38,69.38,69.38,69.38,200.0,44.1231,44.1231,44.1231,44.1231,200.0
2005-12-01 09:30:00,69.75,69.76,69.6,69.75,93300.0,44.3584,44.3647,44.263,44.3584,93300.0
2005-12-01 09:40:00,69.68,69.85,69.68,69.82,148100.0,44.3139,44.422,44.3139,44.4029,148100.0
2005-12-01 09:50:00,69.83,69.88,69.79,69.83,58300.0,44.4093,44.4411,44.3838,44.4093,58300.0
2005-12-01 10:00:00,69.88,69.88,69.77,69.79,157600.0,44.4411,44.4411,44.3711,44.3838,157600.0
2005-12-01 10:10:00,69.79,69.79,69.79,69.79,0.0,44.3838,44.3838,44.3838,44.3838,0.0
2005-12-01 10:20:00,69.81,69.81,69.75,69.81,53000.0,44.3965,44.3965,44.3584,44.3965,53000.0
2005-12-01 10:30:00,69.82,69.82,69.74,69.76,52100.0,44.4029,44.4029,44.352,44.3647,52100.0
2005-12-01 10:40:00,69.76,69.86,69.76,69.86,10100.0,44.3647,44.4283,44.3647,44.4283,10100.0
2005-12-01 10:50:00,69.89,69.97,69.87,69.95,12600.0,44.4474,44.4983,44.4347,44.4856,12600.0
2005-12-01 11:00:00,69.95,69.98,69.93,69.95,4600.0,44.4856,44.5047,44.4729,44.4856,4600.0
2005-12-01 11:10:00,69.95,69.96,69.91,69.96,37800.0,44.4856,44.4919,44.4601,44.4919,37800.0
2005-12-01 11:20:00,69.91,69.96,69.87,69.9,3300.0,44.4601,44.4919,44.4347,44.4538,3300.0
2005-12-01 11:30:00,69.91,69.91,69.89,69.91,4900.0,44.4601,44.4601,44.4474,44.4601,4900.0
2005-12-01 11:40:00,69.91,69.94,69.91,69.94,2100.0,44.4601,44.4792,44.4601,44.4792,2100.0
2005-12-01 11:50:00,69.94,69.97,69.92,69.97,6200.0,44.4792,44.4983,44.4665,44.4983,6200.0
2005-12-01 12:00:00,69.97,69.99,69.95,69.95,4700.0,44.4983,44.511,44.4856,44.4856,4700.0
2005-12-01 12:10:00,69.98,70.0,69.94,70.0,16200.0,44.5047,44.5174,44.4792,44.5174,16200.0
2005-12-01 12:20:00,69.99,69.99,69.98,69.98,1600.0,44.511,44.511,44.5047,44.5047,1600.0
2005-12-01 12:30:00,69.98,70.03,69.98,70.02,5100.0,44.5047,44.5364,44.5047,44.5301,5100.0
2005-12-01 12:40:00,70.0,70.04,70.0,70.04,5200.0,44.5174,44.5428,44.5174,44.5428,5200.0
2005-12-01 12:50:00,70.06,70.11,70.02,70.05,13700.0,44.5555,44.5873,44.5301,44.5492,13700.0
2005-12-01 13:00:00,70.06,70.07,70.03,70.06,34500.0,44.5555,44.5619,44.5364,44.5555,34500.0
2005-12-01 13:10:00,70.07,70.1,70.04,70.07,17900.0,44.5619,44.581,44.5428,44.5619,17900.0
2005-12-01 13:20:00,70.08,70.17,70.02,70.17,10600.0,44.5682,44.6255,44.5301,44.6255,10600.0
2005-12-01 13:30:00,70.19,70.2,70.16,70.17,49100.0,44.6382,44.6446,44.6191,44.6255,49100.0
2005-12-01 13:40:00,70.16,70.16,70.11,70.14,6100.0,44.6191,44.6191,44.5873,44.6064,6100.0
2005-12-01 13:50:00,70.14,70.17,70.1,70.1,2100.0,44.6064,44.6255,44.581,44.581,2100.0
2005-12-01 14:00:00,70.12,70.12,70.06,70.06,5400.0,44.5937,44.5937,44.5555,44.5555,5400.0
2005-12-01 14:10:00,70.13,70.13,70.06,70.09,6900.0,44.6,44.6,44.5555,44.5746,6900.0
2005-12-01 14:20:00,70.09,70.13,70.06,70.13,79700.0,44.5746,44.6,44.5555,44.6,79700.0
2005-12-01 14:30:00,70.13,70.14,70.09,70.09,5700.0,44.6,44.6064,44.5746,44.5746,5700.0
2005-12-01 14:40:00,70.1,70.17,70.08,70.09,27500.0,44.581,44.6255,44.5682,44.5746,27500.0
2005-12-01 14:50:00,70.13,70.16,70.07,70.07,5200.0,44.6,44.6191,44.5619,44.5619,5200.0
2005-12-01 15:00:00,70.07,70.18,70.07,70.17,13400.0,44.5619,44.6318,44.5619,44.6255,13400.0
2005-12-01 15:10:00,70.12,70.15,70.06,70.06,49000.0,44.5937,44.6128,44.5555,44.5555,49000.0
2005-12-01 15:20:00,70.09,70.11,70.05,70.11,43100.0,44.5746,44.5873,44.5492,44.5873,43100.0
2005-12-01 15:30:00,70.09,70.17,70.09,70.12,162400.0,44.5746,44.6255,44.5746,44.5937,162400.0
2005-12-01 15:40:00,70.1,70.15,70.02,70.08,19700.0,44.581,44.6128,44.5301,44.5682,19700.0
2005-12-01 15:50:00,70.14,70.15,70.06,70.11,28700.0,44.6064,44.6128,44.5555,44.5873,28700.0
2005-12-01 16:00:00,70.11,70.14,70.11,70.14,500.0,44.5873,44.6064,44.5873,44.6064,500.0
2005-12-01 16:10:00,70.1,70.1,70.1,70.1,500.0,44.581,44.581,44.581,44.581,500.0
2005-12-02 09:30:00,70.14,70.14,70.0,70.06,16500.0,44.6064,44.6064,44.5174,44.5555,16500.0
2005-12-02 09:40:00,70.04,70.05,70.0,70.04,8900.0,44.5428,44.5492,44.5174,44.5428,8900.0
2005-12-02 09:50:00,70.01,70.03,69.95,69.97,11900.0,44.5237,44.5364,44.4856,44.4983,11900.0
2005-12-02 10:00:00,70.05,70.08,70.01,70.08,4600.0,44.5492,44.5682,44.5237,44.5682,4600.0
2005-12-02 10:10:00,70.09,70.12,70.09,70.09,11100.0,44.5746,44.5937,44.5746,44.5746,11100.0
2005-12-02 10:20:00,70.08,70.17,70.08,70.17,13500.0,44.5682,44.6255,44.5682,44.6255,13500.0
2005-12-02 10:30:00,70.18,70.18,70.04,70.06,3300.0,44.6318,44.6318,44.5428,44.5555,3300.0
2005-12-02 10:40:00,70.1,70.1,69.98,70.03,5200.0,44.581,44.581,44.5047,44.5364,5200.0
2005-12-02 10:50:00,69.98,70.01,69.93,69.97,8100.0,44.5047,44.5237,44.4729,44.4983,8100.0
2005-12-02 11:00:00,69.96,70.01,69.92,69.97,4100.0,44.4919,44.5237,44.4665,44.4983,4100.0
2005-12-02 11:10:00,69.96,70.04,69.94,70.04,12400.0,44.4919,44.5428,44.4792,44.5428,12400.0
2005-12-02 11:20:00,70.08,70.1,70.06,70.06,39400.0,44.5682,44.581,44.5555,44.5555,39400.0
2005-12-02 11:30:00,70.1,70.1,70.08,70.1,4600.0,44.581,44.581,44.5682,44.581,4600.0
2005-12-02 11:40:00,70.08,70.1,70.0,70.01,10900.0,44.5682,44.581,44.5174,44.5237,10900.0
2005-12-02 11:50:00,70.09,70.09,70.06,70.06,300.0,44.5746,44.5746,44.5555,44.5555,300.0
2005-12-02 12:00:00,70.1,70.12,70.1,70.1,1400.0,44.581,44.5937,44.581,44.581,1400.0
2005-12-02 12:10:00,70.07,70.07,69.98,70.02,10300.0,44.5619,44.5619,44.5047,44.5301,10300.0
2005-12-02 12:20:00,69.98,70.05,69.97,70.03,40700.0,44.5047,44.5492,44.4983,44.5364,40700.0
2005-12-02 12:30:00,69.98,70.0,69.95,70.0,700.0,44.5047,44.5174,44.4856,44.5174,700.0
2005-12-02 12:40:00,70.0,70.0,69.93,69.97,3800.0,44.5174,44.5174,44.4729,44.4983,3800.0
2005-12-02 12:50:00,69.94,69.98,69.87,69.92,31400.0,44.4792,44.5047,44.4347,44.4665,31400.0
2005-12-02 13:00:00,69.9,69.91,69.9,69.91,11100.0,44.4538,44.4601,44.4538,44.4601,11100.0
2005-12-02 13:10:00,69.93,69.96,69.9,69.94,6900.0,44.4729,44.4919,44.4538,44.4792,6900.0
2005-12-02 13:20:00,69.99,70.0,69.91,69.91,4000.0,44.511,44.5174,44.4601,44.4601,4000.0
2005-12-02 13:30:00,69.94,69.94,69.89,69.94,5200.0,44.4792,44.4792,44.4474,44.4792,5200.0
2005-12-02 13:40:00,69.94,70.01,69.94,70.01,5300.0,44.4792,44.5237,44.4792,44.5237,5300.0
2005-12-02 13:50:00,69.95,69.97,69.94,69.97,4700.0,44.4856,44.4983,44.4792,44.4983,4700.0
2005-12-02 14:00:00,69.99,69.99,69.93,69.98,10800.0,44.511,44.511,44.4729,44.5047,10800.0
2005-12-02 14:10:00,69.94,69.99,69.94,69.99,54100.0,44.4792,44.511,44.4792,44.511,54100.0
2005-12-02 14:20:00,69.99,70.03,69.98,70.03,7300.0,44.511,44.5364,44.5047,44.5364,7300.0
2005-12-02 14:30:00,70.05,70.06,70.02,70.02,12500.0,44.5492,44.5555,44.5301,44.5301,12500.0
2005-12-02 14:40:00,69.99,70.05,69.96,70.01,7300.0,44.511,44.5492,44.4919,44.5237,7300.0
2005-12-02 14:50:00,69.94,70.0,69.94,70.0,29700.0,44.4792,44.5174,44.4792,44.5174,29700.0
2005-12-02 15:00:00,70.0,70.04,69.97,70.04,64100.0,44.5174,44.5428,44.4983,44.5428,64100.0
2005-12-02 15:10:00,70.04,70.06,69.96,70.01,191300.0,44.5428,44.5555,44.4919,44.5237,191300.0
2005-12-02 15:20:00,70.02,70.12,70.01,70.07,153200.0,44.5301,44.5937,44.5237,44.5619,153200.0
2005-12-02 15:30:00,70.09,70.12,70.06,70.11,151700.0,44.5746,44.5937,44.5555,44.5873,151700.0
2005-12-02 15:40:00,70.09,70.15,70.08,70.13,86100.0,44.5746,44.6128,44.5682,44.6,86100.0
2005-12-02 15:50:00,70.13,70.13,70.03,70.1,29900.0,44.6,44.6,44.5364,44.581,29900.0
2005-12-02 16:00:00,70.1,70.1,70.09,70.09,15100.0,44.581,44.581,44.5746,44.5746,15100.0
2005-12-02 16:10:00,70.09,70.09,70.09,70.09,0.0,44.5746,44.5746,44.5746,44.5746,0.0
2005-12-05 09:30:00,70.05,70.1,70.0,70.0,11500.0,44.5492,44.581,44.5174,44.5174,11500.0
2005-12-05 09:40:00,70.0,70.0,69.91,69.91,12200.0,44.5174,44.5174,44.4601,44.4601,12200.0
2005-12-05 09:50:00,69.91,70.0,69.91,69.95,6200.0,44.4601,44.5174,44.4601,44.4856,6200.0
2005-12-05 10:00:00,69.93,69.95,69.9,69.91,1800.0,44.4729,44.4856,44.4538,44.4601,1800.0
2005-12-05 10:10:00,69.9,69.91,69.83,69.83,2100.0,44.4538,44.4601,44.4093,44.4093,2100.0
2005-12-05 10:20:00,69.81,69.88,69.8,69.8,8200.0,44.3965,44.4411,44.3902,44.3902,8200.0
2005-12-05 10:30:00,69.81,69.85,69.8,69.85,5400.0,44.3965,44.422,44.3902,44.422,5400.0
2005-12-05 10:40:00,69.85,69.87,69.82,69.87,5400.0,44.422,44.4347,44.4029,44.4347,5400.0
2005-12-05 10:50:00,69.86,69.86,69.73,69.73,56600.0,44.4283,44.4283,44.3457,44.3457,56600.0
2005-12-05 11:00:00,69.76,69.86,69.74,69.83,16300.0,44.3647,44.4283,44.352,44.4093,16300.0
2005-12-05 11:10:00,69.83,69.87,69.81,69.87,6000.0,44.4093,44.4347,44.3965,44.4347,6000.0
2005-12-05 11:20:00,69.82,69.97,69.82,69.95,13400.0,44.4029,44.4983,44.4029,44.4856,13400.0
2005-12-05 11:30:00,69.95,69.95,69.86,69.91,5600.0,44.4856,44.4856,44.4283,44.4601,5600.0
2005-12-05 11:40:00,69.92,69.94,69.88,69.88,7000.0,44.4665,44.4792,44.4411,44.4411,7000.0
2005-12-05 11:50:00,69.9,69.93,69.87,69.93,8500.0,44.4538,44.4729,44.4347,44.4729,8500.0
2005-12-05 12:00:00,69.92,69.92,69.88,69.89,40000.0,44.4665,44.4665,44.4411,44.4474,40000.0
2005-12-05 12:10:00,69.9,69.92,69.89,69.92,2500.0,44.4538,44.4665,44.4474,44.4665,2500.0
2005-12-05 12:20:00,69.89,69.93,69.89,69.93,5600.0,44.4474,44.4729,44.4474,44.4729,5600.0
2005-12-05 12:30:00,69.92,69.99,69.92,69.99,34600.0,44.4665,44.511,44.4665,44.511,34600.0
2005-12-05 12:40:00,69.98,70.06,69.96,70.03,6600.0,44.5047,44.5555,44.4919,44.5364,6600.0
2005-12-05 12:50:00,70.03,70.05,69.98,70.05,53000.0,44.5364,44.5492,44.5047,44.5492,53000.0
2005-12-05 13:00:00,69.98,70.05,69.96,70.02,17200.0,44.5047,44.5492,44.4919,44.5301,17200.0
2005-12-05 13:10:00,70.03,70.07,70.02,70.02,9000.0,44.5364,44.5619,44.5301,44.5301,9000.0
2005-12-05 13:20:00,70.02,70.09,70.0,70.09,4800.0,44.5301,44.5746,44.5174,44.5746,4800.0
2005-12-05 13:30:00,70.04,70.07,70.02,70.04,1600.0,44.5428,44.5619,44.5301,44.5428,1600.0
2005-12-05 13:40:00,70.05,70.07,69.98,70.02,9700.0,44.5492,44.5619,44.5047,44.5301,9700.0
2005-12-05 13:50:00,70.06,70.06,70.0,70.01,2700.0,44.5555,44.5555,44.5174,44.5237,2700.0
2005-12-05 14:00:00,70.0,70.02,69.95,69.97,5500.0,44.5174,44.5301,44.4856,44.4983,5500.0
2005-12-05 14:10:00,69.97,69.97,69.9,69.96,6300.0,44.4983,44.4983,44.4538,44.4919,6300.0
2005-12-05 14:20:00,69.97,69.98,69.91,69.96,2200.0,44.4983,44.5047,44.4601,44.4919,2200.0
2005-12-05 14:30:00,69.96,70.04,69.91,70.01,26200.0,44.4919,44.5428,44.4601,44.5237,26200.0
2005-12-05 14:40:00,70.02,70.09,70.01,70.05,1800.0,44.5301,44.5746,44.5237,44.5492,1800.0
2005-12-05 14:50:00,70.07,70.1,69.97,70.03,33100.0,44.5619,44.581,44.4983,44.5364,33100.0
2005-12-05 15:00:00,70.07,70.07,69.97,69.97,30300.0,44.5619,44.5619,44.4983,44.4983,30300.0
2005-12-05 15:10:00,69.96,70.01,69.93,70.01,28000.0,44.4919,44.5237,44.4729,44.5237,28000.0
2005-12-05 15:20:00,70.01,70.05,69.95,69.96,57800.0,44.5237,44.5492,44.4856,44.4919,57800.0
2005-12-05 15:30:00,69.98,70.09,69.98,70.02,26600.0,44.5047,44.5746,44.5047,44.5301,26600.0
2005-12-05 15:40:00,70.08,70.08,69.97,69.97,92600.0,44.5682,44.5682,44.4983,44.4983,92600.0
2005-12-05 15:50:00,70.08,70.13,69.97,70.12,61700.0,44.5682,44.6,44.4983,44.5937,61700.0
2005-12-05 16:00:00,70.12,70.12,70.0,70.0,5500.0,44.5937,44.5937,44.5174,44.5174,5500.0
2005-12-05 16:10:00,70.0,70.0,70.0,70.0,0.0,44.5174,44.5174,44.5174,44.5174,0.0
2005-12-06 09:30:00,70.34,70.34,70.23,70.32,13200.0,44.7336,44.7336,44.6636,44.7209,13200.0
2005-12-06 09:40:00,70.31,70.31,70.17,70.17,48300.0,44.7145,44.7145,44.6255,44.6255,48300.0
2005-12-06 09:50:00,70.18,70.24,70.16,70.24,4100.0,44.6318,44.67,44.6191,44.67,4100.0
2005-12-06 10:00:00,70.23,70.27,70.22,70.27,2200.0,44.6636,44.6891,44.6573,44.6891,2200.0
2005-12-06 10:10:00,70.26,70.27,70.22,70.22,38100.0,44.6827,44.6891,44.6573,44.6573,38100.0
2005-12-06 10:20:00,70.26,70.45,70.25,70.45,29700.0,44.6827,44.8036,44.6764,44.8036,29700.0
2005-12-06 10:30:00,70.39,70.41,70.37,70.38,6200.0,44.7654,44.7781,44.7527,44.759,6200.0
2005-12-06 10:40:00,70.39,70.4,70.34,70.4,4300.0,44.7654,44.7718,44.7336,44.7718,4300.0
2005-12-06 10:50:00,70.37,70.39,70.34,70.39,49200.0,44.7527,44.7654,44.7336,44.7654,49200.0
2005-12-06 11:00:00,70.43,70.43,70.36,70.37,20300.0,44.7908,44.7908,44.7463,44.7527,20300.0
2005-12-06 11:10:00,70.34,70.34,70.28,70.28,5200.0,44.7336,44.7336,44.6954,44.6954,5200.0
2005-12-06 11:20:00,70.25,70.33,70.25,70.33,15500.0,44.6764,44.7272,44.6764,44.7272,15500.0
2005-12-06 11:30:00,70.34,70.39,70.31,70.39,49600.0,44.7336,44.7654,44.7145,44.7654,49600.0
2005-12-06 11:40:00,70.39,70.39,70.33,70.39,5300.0,44.7654,44.7654,44.7272,44.7654,5300.0
2005-12-06 11:50:00,70.39,70.44,70.39,70.39,125500.0,44.7654,44.7972,44.7654,44.7654,125500.0
2005-12-06 12:00:00,70.43,70.44,70.39,70.44,33300.0,44.7908,44.7972,44.7654,44.7972,33300.0
2005-12-06 12:10:00,70.45,70.55,70.45,70.55,28000.0,44.8036,44.8671,44.8036,44.8671,28000.0
2005-12-06 12:20:00,70.57,70.59,70.55,70.57,18000.0,44.8799,44.8926,44.8671,44.8799,18000.0
2005-12-06 12:30:00,70.53,70.57,70.52,70.56,13200.0,44.8544,44.8799,44.8481,44.8735,13200.0
2005-12-06 12:40:00,70.57,70.57,70.52,70.52,2000.0,44.8799,44.8799,44.8481,44.8481,2000.0
2005-12-06 12:50:00,70.57,70.57,70.5,70.54,17900.0,44.8799,44.8799,44.8354,44.8608,17900.0
2005-12-06 13:00:00,70.54,70.54,70.5,70.54,14900.0,44.8608,44.8608,44.8354,44.8608,14900.0
2005-12-06 13:10:00,70.55,70.56,70.51,70.55,74500.0,44.8671,44.8735,44.8417,44.8671,74500.0
2005-12-06 13:20:00,70.5,70.55,70.5,70.54,20800.0,44.8354,44.8671,44.8354,44.8608,20800.0
2005-12-06 13:30:00,70.52,70.6,70.51,70.6,90500.0,44.8481,44.8989,44.8417,44.8989,90500.0
2005-12-06 13:40:00,70.6,70.6,70.53,70.57,3900.0,44.8989,44.8989,44.8544,44.8799,3900.0
2005-12-06 13:50:00,70.57,70.58,70.55,70.57,9500.0,44.8799,44.8862,44.8671,44.8799,9500.0
2005-12-06 14:00:00,70.57,70.57,70.51,70.52,24200.0,44.8799,44.8799,44.8417,44.8481,24200.0
2005-12-06 14:10:00,70.51,70.55,70.49,70.55,21800.0,44.8417,44.8671,44.829,44.8671,21800.0
2005-12-06 14:20:00,70.54,70.55,70.51,70.55,42200.0,44.8608,44.8671,44.8417,44.8671,42200.0
2005-12-06 14:30:00,70.51,70.55,70.5,70.52,16500.0,44.8417,44.8671,44.8354,44.8481,16500.0
2005-12-06 14:40:00,70.51,70.53,70.47,70.47,23600.0,44.8417,44.8544,44.8163,44.8163,23600.0
2005-12-06 14:50:00,70.47,70.54,70.47,70.5,23400.0,44.8163,44.8608,44.8163,44.8354,23400.0
2005-12-06 15:00:00,70.5,70.55,70.4,70.41,64200.0,44.8354,44.8671,44.7718,44.7781,64200.0
2005-12-06 15:10:00,70.39,70.46,70.2,70.27,74400.0,44.7654,44.8099,44.6446,44.6891,74400.0
2005-12-06 15:20:00,70.29,70.31,70.22,70.3,26000.0,44.7018,44.7145,44.6573,44.7082,26000.0
2005-12-06 15:30:00,70.23,70.3,70.07,70.07,29200.0,44.6636,44.7082,44.5619,44.5619,29200.0
2005-12-06 15:40:00,70.04,70.17,70.04,70.14,41300.0,44.5428,44.6255,44.5428,44.6064,41300.0
2005-12-06 15:50:00,70.07,70.13,70.04,70.13,24100.0,44.5619,44.6,44.5428,44.6,24100.0
2005-12-06 16:00:00,70.05,70.17,70.05,70.17,1200.0,44.5492,44.6255,44.5492,44.6255,1200.0
2005-12-06 16:10:00,70.12,70.12,70.12,70.12,1000.0,44.5937,44.5937,44.5937,44.5937,1000.0
2005-12-07 09:30:00,70.15,70.19,70.1,70.12,14800.0,44.6128,44.6382,44.581,44.5937,14800.0
2005-12-07 09:40:00,70.12,70.12,70.0,70.03,13400.0,44.5937,44.5937,44.5174,44.5364,13400.0
2005-12-07 09:50:00,70.05,70.11,70.01,70.11,34900.0,44.5492,44.5873,44.5237,44.5873,34900.0
2005-12-07 10:00:00,70.1,70.17,70.05,70.17,12200.0,44.581,44.6255,44.5492,44.6255,12200.0
2005-12-07 10:10:00,70.17,70.18,70.06,70.06,52500.0,44.6255,44.6318,44.5555,44.5555,52500.0
2005-12-07 10:20:00,70.08,70.1,70.06,70.1,6600.0,44.5682,44.581,44.5555,44.581,6600.0
2005-12-07 10:30:00,70.08,70.15,70.07,70.13,6700.0,44.5682,44.6128,44.5619,44.6,6700.0
2005-12-07 10:40:00,70.11,70.15,70.1,70.11,5800.0,44.5873,44.6128,44.581,44.5873,5800.0
2005-12-07 10:50:00,70.1,70.1,69.92,69.92,59600.0,44.581,44.581,44.4665,44.4665,59600.0
2005-12-07 11:00:00,69.92,69.96,69.89,69.96,3300.0,44.4665,44.4919,44.4474,44.4919,3300.0
2005-12-07 11:10:00,69.95,69.97,69.88,69.88,4800.0,44.4856,44.4983,44.4411,44.4411,4800.0
2005-12-07 11:20:00,69.89,69.93,69.85,69.92,6700.0,44.4474,44.4729,44.422,44.4665,6700.0
2005-12-07 11:30:00,69.9,69.94,69.88,69.89,10600.0,44.4538,44.4792,44.4411,44.4474,10600.0
2005-12-07 11:40:00,69.89,69.93,69.89,69.92,4200.0,44.4474,44.4729,44.4474,44.4665,4200.0
2005-12-07 11:50:00,69.93,69.97,69.87,69.87,8000.0,44.4729,44.4983,44.4347,44.4347,8000.0
2005-12-07 12:00:00,69.9,69.93,69.84,69.93,20600.0,44.4538,44.4729,44.4156,44.4729,20600.0
2005-12-07 12:10:00,69.93,69.94,69.83,69.85,5000.0,44.4729,44.4792,44.4093,44.422,5000.0
2005-12-07 12:20:00,69.85,69.9,69.78,69.9,8800.0,44.422,44.4538,44.3775,44.4538,8800.0
2005-12-07 12:30:00,69.9,69.93,69.86,69.86,10300.0,44.4538,44.4729,44.4283,44.4283,10300.0
2005-12-07 12:40:00,69.9,69.95,69.87,69.91,26100.0,44.4538,44.4856,44.4347,44.4601,26100.0
2005-12-07 12:50:00,69.93,69.94,69.85,69.86,1200.0,44.4729,44.4792,44.422,44.4283,1200.0
2005-12-07 13:00:00,69.92,69.93,69.83,69.89,6400.0,44.4665,44.4729,44.4093,44.4474,6400.0
2005-12-07 13:10:00,69.9,69.92,69.86,69.86,2900.0,44.4538,44.4665,44.4283,44.4283,2900.0
2005-12-07 13:20:00,69.88,69.88,69.67,69.67,20900.0,44.4411,44.4411,44.3075,44.3075,20900.0
2005-12-07 13:30:00,69.66,69.67,69.61,69.66,13900.0,44.3011,44.3075,44.2693,44.3011,13900.0
2005-12-07 13:40:00,69.66,69.71,69.6,69.69,82200.0,44.3011,44.3329,44.263,44.3202,82200.0
2005-12-07 13:50:00,69.68,69.68,69.57,69.62,12700.0,44.3139,44.3139,44.2439,44.2757,12700.0
2005-12-07 14:00:00,69.62,69.62,69.51,69.6,21900.0,44.2757,44.2757,44.2057,44.263,21900.0
2005-12-07 14:10:00,69.58,69.61,69.53,69.53,181600.0,44.2503,44.2693,44.2185,44.2185,181600.0
2005-12-07 14:20:00,69.6,69.62,69.55,69.55,36100.0,44.263,44.2757,44.2312,44.2312,36100.0
2005-12-07 14:30:00,69.58,69.61,69.5,69.59,46600.0,44.2503,44.2693,44.1994,44.2566,46600.0
2005-12-07 14:40:00,69.6,69.65,69.56,69.62,11800.0,44.263,44.2948,44.2375,44.2757,11800.0
2005-12-07 14:50:00,69.62,69.62,69.47,69.47,4300.0,44.2757,44.2757,44.1803,44.1803,4300.0
2005-12-07 15:00:00,69.45,69.55,69.45,69.55,20700.0,44.1676,44.2312,44.1676,44.2312,20700.0
2005-12-07 15:10:00,69.54,69.54,69.45,69.45,20100.0,44.2248,44.2248,44.1676,44.1676,20100.0
2005-12-07 15:20:00,69.49,69.59,69.46,69.55,49500.0,44.193,44.2566,44.174,44.2312,49500.0
2005-12-07 15:30:00,69.55,69.6,69.5,69.58,140500.0,44.2312,44.263,44.1994,44.2503,140500.0
2005-12-07 15:40:00,69.59,69.62,67.57,69.61,225900.0,44.2566,44.2757,42.972,44.2693,225900.0
2005-12-07 15:50:00,69.61,69.75,69.61,69.63,133000.0,44.2693,44.3584,44.2693,44.2821,133000.0
2005-12-07 16:00:00,69.61,69.75,69.61,69.75,3100.0,44.2693,44.3584,44.2693,44.3584,3100.0
2005-12-07 16:10:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-08 09:30:00,69.75,69.78,69.61,69.61,9200.0,44.3584,44.3775,44.2693,44.2693,9200.0
2005-12-08 09:40:00,69.69,69.71,69.61,69.71,16400.0,44.3202,44.3329,44.2693,44.3329,16400.0
2005-12-08 09:50:00,69.71,69.71,69.61,69.66,13000.0,44.3329,44.3329,44.2693,44.3011,13000.0
2005-12-08 10:00:00,69.67,69.71,69.62,69.64,32700.0,44.3075,44.3329,44.2757,44.2884,32700.0
2005-12-08 10:10:00,69.71,69.71,69.55,69.57,78700.0,44.3329,44.3329,44.2312,44.2439,78700.0
2005-12-08 10:20:00,69.64,69.64,69.59,69.59,2100.0,44.2884,44.2884,44.2566,44.2566,2100.0
2005-12-08 10:30:00,69.6,69.66,69.55,69.66,19500.0,44.263,44.3011,44.2312,44.3011,19500.0
2005-12-08 10:40:00,69.66,69.74,69.64,69.74,10200.0,44.3011,44.352,44.2884,44.352,10200.0
2005-12-08 10:50:00,69.78,69.87,69.72,69.87,12600.0,44.3775,44.4347,44.3393,44.4347,12600.0
2005-12-08 11:00:00,69.87,70.0,69.87,70.0,5500.0,44.4347,44.5174,44.4347,44.5174,5500.0
2005-12-08 11:10:00,70.01,70.01,69.96,69.98,7800.0,44.5237,44.5237,44.4919,44.5047,7800.0
2005-12-08 11:20:00,70.02,70.04,69.98,70.0,13500.0,44.5301,44.5428,44.5047,44.5174,13500.0
2005-12-08 11:30:00,70.02,70.11,70.02,70.09,12300.0,44.5301,44.5873,44.5301,44.5746,12300.0
2005-12-08 11:40:00,70.08,70.09,70.02,70.06,17700.0,44.5682,44.5746,44.5301,44.5555,17700.0
2005-12-08 11:50:00,70.07,70.07,69.98,70.06,38800.0,44.5619,44.5619,44.5047,44.5555,38800.0
2005-12-08 12:00:00,70.02,70.02,70.02,70.02,600.0,44.5301,44.5301,44.5301,44.5301,600.0
2005-12-08 12:10:00,70.0,70.04,69.96,70.02,23600.0,44.5174,44.5428,44.4919,44.5301,23600.0
2005-12-08 12:20:00,69.98,70.05,69.94,69.94,15400.0,44.5047,44.5492,44.4792,44.4792,15400.0
2005-12-08 12:30:00,69.96,69.97,69.91,69.94,3000.0,44.4919,44.4983,44.4601,44.4792,3000.0
2005-12-08 12:40:00,69.94,69.94,69.81,69.81,800.0,44.4792,44.4792,44.3965,44.3965,800.0
2005-12-08 12:50:00,69.86,69.93,69.86,69.89,6400.0,44.4283,44.4729,44.4283,44.4474,6400.0
2005-12-08 13:00:00,69.88,69.88,69.69,69.69,19800.0,44.4411,44.4411,44.3202,44.3202,19800.0
2005-12-08 13:10:00,69.7,69.75,69.66,69.74,11300.0,44.3266,44.3584,44.3011,44.352,11300.0
2005-12-08 13:20:00,69.73,69.75,69.67,69.67,6100.0,44.3457,44.3584,44.3075,44.3075,6100.0
2005-12-08 13:30:00,69.67,69.79,69.67,69.75,10800.0,44.3075,44.3838,44.3075,44.3584,10800.0
2005-12-08 13:40:00,69.73,69.75,69.69,69.69,1500.0,44.3457,44.3584,44.3202,44.3202,1500.0
2005-12-08 13:50:00,69.69,69.76,69.69,69.76,6100.0,44.3202,44.3647,44.3202,44.3647,6100.0
2005-12-08 14:00:00,69.74,69.77,69.67,69.68,28300.0,44.352,44.3711,44.3075,44.3139,28300.0
2005-12-08 14:10:00,69.66,69.67,69.56,69.56,3600.0,44.3011,44.3075,44.2375,44.2375,3600.0
2005-12-08 14:20:00,69.53,69.64,69.51,69.59,12000.0,44.2185,44.2884,44.2057,44.2566,12000.0
2005-12-08 14:30:00,69.58,69.61,69.49,69.57,33300.0,44.2503,44.2693,44.193,44.2439,33300.0
2005-12-08 14:40:00,69.61,69.65,69.5,69.63,19200.0,44.2693,44.2948,44.1994,44.2821,19200.0
2005-12-08 14:50:00,69.6,69.63,69.54,69.54,11400.0,44.263,44.2821,44.2248,44.2248,11400.0
2005-12-08 15:00:00,69.61,69.71,69.61,69.63,60300.0,44.2693,44.3329,44.2693,44.2821,60300.0
2005-12-08 15:10:00,69.62,69.63,69.55,69.61,84900.0,44.2757,44.2821,44.2312,44.2693,84900.0
2005-12-08 15:20:00,69.6,69.65,69.55,69.62,31600.0,44.263,44.2948,44.2312,44.2757,31600.0
2005-12-08 15:30:00,69.6,69.75,69.57,69.66,38000.0,44.263,44.3584,44.2439,44.3011,38000.0
2005-12-08 15:40:00,69.68,69.79,69.66,69.75,53900.0,44.3139,44.3838,44.3011,44.3584,53900.0
2005-12-08 15:50:00,69.74,69.76,69.66,69.74,23600.0,44.352,44.3647,44.3011,44.352,23600.0
2005-12-08 16:00:00,69.75,69.75,69.75,69.75,2700.0,44.3584,44.3584,44.3584,44.3584,2700.0
2005-12-08 16:10:00,69.75,69.75,69.75,69.75,0.0,44.3584,44.3584,44.3584,44.3584,0.0
2005-12-09 09:30:00,69.76,69.82,69.75,69.82,95400.0,44.3647,44.4029,44.3584,44.4029,95400.0
2005-12-09 09:40:00,69.81,69.82,69.72,69.82,4000.0,44.3965,44.4029,44.3393,44.4029,4000.0
2005-12-09 09:50:00,69.83,69.84,69.78,69.78,5200.0,44.4093,44.4156,44.3775,44.3775,5200.0
2005-12-09 10:00:00,69.81,69.81,69.74,69.78,10400.0,44.3965,44.3965,44.352,44.3775,10400.0
2005-12-09 10:10:00,69.77,69.77,69.73,69.77,3500.0,44.3711,44.3711,44.3457,44.3711,3500.0
2005-12-09 10:20:00,69.76,69.76,69.65,69.66,23100.0,44.3647,44.3647,44.2948,44.3011,23100.0
2005-12-09 10:30:00,69.64,69.69,69.6,69.66,8800.0,44.2884,44.3202,44.263,44.3011,8800.0
2005-12-09 10:40:00,69.65,69.73,69.64,69.73,5800.0,44.2948,44.3457,44.2884,44.3457,5800.0
2005-12-09 10:50:00,69.71,69.76,69.69,69.7,11100.0,44.3329,44.3647,44.3202,44.3266,11100.0
2005-12-09 11:00:00,69.71,69.85,69.71,69.8,15100.0,44.3329,44.422,44.3329,44.3902,15100.0
2005-12-09 11:10:00,69.85,69.86,69.81,69.82,15000.0,44.422,44.4283,44.3965,44.4029,15000.0
2005-12-09 11:20:00,69.77,69.8,69.74,69.75,14900.0,44.3711,44.3902,44.352,44.3584,14900.0
2005-12-09 11:30:00,69.77,69.81,69.74,69.79,6700.0,44.3711,44.3965,44.352,44.3838,6700.0
2005-12-09 11:40:00,69.83,69.83,69.74,69.74,10000.0,44.4093,44.4093,44.352,44.352,10000.0
2005-12-09 11:50:00,69.78,69.78,69.68,69.68,15700.0,44.3775,44.3775,44.3139,44.3139,15700.0
2005-12-09 12:00:00,69.67,69.74,69.61,69.74,20200.0,44.3075,44.352,44.2693,44.352,20200.0
2005-12-09 12:10:00,69.73,69.81,69.73,69.81,1300.0,44.3457,44.3965,44.3457,44.3965,1300.0
2005-12-09 12:20:00,69.78,69.81,69.73,69.75,3700.0,44.3775,44.3965,44.3457,44.3584,3700.0
2005-12-09 12:30:00,69.74,69.81,69.74,69.77,6800.0,44.352,44.3965,44.352,44.3711,6800.0
2005-12-09 12:40:00,69.78,69.79,69.76,69.79,3200.0,44.3775,44.3838,44.3647,44.3838,3200.0
2005-12-09 12:50:00,69.79,69.86,69.77,69.86,3500.0,44.3838,44.4283,44.3711,44.4283,3500.0
2005-12-09 13:00:00,69.86,69.9,69.86,69.87,17100.0,44.4283,44.4538,44.4283,44.4347,17100.0
2005-12-09 13:10:00,69.88,69.88,69.87,69.87,2400.0,44.4411,44.4411,44.4347,44.4347,2400.0
2005-12-09 13:20:00,69.86,69.89,69.86,69.88,6600.0,44.4283,44.4474,44.4283,44.4411,6600.0
2005-12-09 13:30:00,69.88,70.0,69.88,69.93,28500.0,44.4411,44.5174,44.4411,44.4729,28500.0
2005-12-09 13:40:00,69.99,70.04,69.94,69.96,84100.0,44.511,44.5428,44.4792,44.4919,84100.0
2005-12-09 13:50:00,69.94,69.99,69.92,69.93,15100.0,44.4792,44.511,44.4665,44.4729,15100.0
2005-12-09 14:00:00,69.96,69.96,69.92,69.96,9900.0,44.4919,44.4919,44.4665,44.4919,9900.0
2005-12-09 14:10:00,69.96,70.03,69.96,69.96,6700.0,44.4919,44.5364,44.4919,44.4919,6700.0
2005-12-09 14:20:00,70.04,70.1,70.04,70.1,6000.0,44.5428,44.581,44.5428,44.581,6000.0
2005-12-09 14:30:00,70.12,70.12,70.04,70.07,21000.0,44.5937,44.5937,44.5428,44.5619,21000.0
2005-12-09 14:40:00,70.01,70.1,70.01,70.07,17800.0,44.5237,44.581,44.5237,44.5619,17800.0
2005-12-09 14:50:00,70.07,70.11,70.06,70.06,5700.0,44.5619,44.5873,44.5555,44.5555,5700.0
2005-12-09 15:00:00,69.96,70.04,69.9,69.96,66400.0,44.4919,44.5428,44.4538,44.4919,66400.0
2005-12-09 15:10:00,69.92,70.01,69.89,70.01,71000.0,44.4665,44.5237,44.4474,44.5237,71000.0
2005-12-09 15:20:00,70.0,70.03,69.94,69.97,100000.0,44.5174,44.5364,44.4792,44.4983,100000.0
2005-12-09 15:30:00,70.01,70.01,69.91,69.91,80000.0,44.5237,44.5237,44.4601,44.4601,80000.0
2005-12-09 15:40:00,69.88,69.96,69.82,69.96,17500.0,44.4411,44.4919,44.4029,44.4919,17500.0
2005-12-09 15:50:00,69.93,69.93,69.8,69.87,8800.0,44.4729,44.4729,44.3902,44.4347,8800.0
2005-12-09 16:00:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-09 16:10:00,69.89,69.89,69.89,69.89,100.0,44.4474,44.4474,44.4474,44.4474,100.0
2005-12-12 09:30:00,70.12,70.12,70.1,70.1,25000.0,44.5937,44.5937,44.581,44.581,25000.0
2005-12-12 09:40:00,70.1,70.1,70.04,70.05,5700.0,44.581,44.581,44.5428,44.5492,5700.0
2005-12-12 09:50:00,70.11,70.11,70.03,70.03,20100.0,44.5873,44.5873,44.5364,44.5364,20100.0
2005-12-12 10:00:00,69.99,70.02,69.97,70.02,1500.0,44.511,44.5301,44.4983,44.5301,1500.0
2005-12-12 10:10:00,70.02,70.05,69.96,70.05,1900.0,44.5301,44.5492,44.4919,44.5492,1900.0
2005-12-12 10:20:00,70.05,70.05,70.0,70.04,3800.0,44.5492,44.5492,44.5174,44.5428,3800.0
2005-12-12 10:30:00,70.07,70.07,69.96,69.96,7000.0,44.5619,44.5619,44.4919,44.4919,7000.0
2005-12-12 10:40:00,69.96,69.97,69.84,69.97,19700.0,44.4919,44.4983,44.4156,44.4983,19700.0
2005-12-12 10:50:00,69.94,70.01,69.91,69.99,17100.0,44.4792,44.5237,44.4601,44.511,17100.0
2005-12-12 11:00:00,70.02,70.02,69.96,69.99,9000.0,44.5301,44.5301,44.4919,44.511,9000.0
2005-12-12 11:10:00,69.97,70.03,69.95,69.97,5200.0,44.4983,44.5364,44.4856,44.4983,5200.0
2005-12-12 11:20:00,69.96,69.96,69.95,69.95,2900.0,44.4919,44.4919,44.4856,44.4856,2900.0
2005-12-12 11:30:00,69.93,69.95,69.87,69.87,900.0,44.4729,44.4856,44.4347,44.4347,900.0
2005-12-12 11:40:00,69.94,69.94,69.85,69.85,4300.0,44.4792,44.4792,44.422,44.422,4300.0
2005-12-12 11:50:00,69.91,69.91,69.85,69.85,10300.0,44.4601,44.4601,44.422,44.422,10300.0
2005-12-12 12:00:00,69.87,69.9,69.83,69.83,15200.0,44.4347,44.4538,44.4093,44.4093,15200.0
2005-12-12 12:10:00,69.85,69.85,69.75,69.8,3300.0,44.422,44.422,44.3584,44.3902,3300.0
2005-12-12 12:20:00,69.79,69.84,69.76,69.76,1700.0,44.3838,44.4156,44.3647,44.3647,1700.0
2005-12-12 12:30:00,69.73,69.75,69.68,69.7,30600.0,44.3457,44.3584,44.3139,44.3266,30600.0
2005-12-12 12:40:00,69.69,69.7,69.61,69.7,13100.0,44.3202,44.3266,44.2693,44.3266,13100.0
2005-12-12 12:50:00,69.69,69.71,69.64,69.71,12000.0,44.3202,44.3329,44.2884,44.3329,12000.0
2005-12-12 13:00:00,69.65,69.65,69.55,69.59,6800.0,44.2948,44.2948,44.2312,44.2566,6800.0
2005-12-12 13:10:00,69.6,69.61,69.56,69.61,22300.0,44.263,44.2693,44.2375,44.2693,22300.0
2005-12-12 13:20:00,69.61,69.65,69.58,69.6,22100.0,44.2693,44.2948,44.2503,44.263,22100.0
2005-12-12 13:30:00,69.63,69.63,69.55,69.57,5800.0,44.2821,44.2821,44.2312,44.2439,5800.0
2005-12-12 13:40:00,69.58,69.67,69.54,69.6,14100.0,44.2503,44.3075,44.2248,44.263,14100.0
2005-12-12 13:50:00,69.6,69.6,69.54,69.59,10500.0,44.263,44.263,44.2248,44.2566,10500.0
2005-12-12 14:00:00,69.65,69.65,69.6,69.62,1500.0,44.2948,44.2948,44.263,44.2757,1500.0
2005-12-12 14:10:00,69.66,69.66,69.56,69.58,1900.0,44.3011,44.3011,44.2375,44.2503,1900.0
2005-12-12 14:20:00,69.58,69.65,69.56,69.65,14200.0,44.2503,44.2948,44.2375,44.2948,14200.0
2005-12-12 14:30:00,69.65,69.72,69.62,69.72,14400.0,44.2948,44.3393,44.2757,44.3393,14400.0
2005-12-12 14:40:00,69.76,69.8,69.7,69.79,60300.0,44.3647,44.3902,44.3266,44.3838,60300.0
2005-12-12 14:50:00,69.79,69.8,69.7,69.76,41500.0,44.3838,44.3902,44.3266,44.3647,41500.0
2005-12-12 15:00:00,69.75,69.79,69.69,69.74,65800.0,44.3584,44.3838,44.3202,44.352,65800.0
2005-12-12 15:10:00,69.7,69.9,69.7,69.89,77700.0,44.3266,44.4538,44.3266,44.4474,77700.0
2005-12-12 15:20:00,69.9,69.92,69.82,69.89,14700.0,44.4538,44.4665,44.4029,44.4474,14700.0
2005-12-12 15:30:00,69.84,69.91,69.82,69.82,48100.0,44.4156,44.4601,44.4029,44.4029,48100.0
2005-12-12 15:40:00,69.82,69.9,69.81,69.88,30200.0,44.4029,44.4538,44.3965,44.4411,30200.0
2005-12-12 15:50:00,69.88,69.89,69.82,69.87,65500.0,44.4411,44.4474,44.4029,44.4347,65500.0
2005-12-12 16:00:00,69.87,69.87,69.87,69.87,1300.0,44.4347,44.4347,44.4347,44.4347,1300.0
2005-12-12 16:10:00,69.87,69.87,69.87,69.87,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2005-12-13 09:30:00,69.86,69.92,69.83,69.83,14500.0,44.4283,44.4665,44.4093,44.4093,14500.0
2005-12-13 09:40:00,69.88,69.93,69.82,69.93,147500.0,44.4411,44.4729,44.4029,44.4729,147500.0
2005-12-13 09:50:00,69.93,69.93,69.88,69.9,16000.0,44.4729,44.4729,44.4411,44.4538,16000.0
2005-12-13 10:00:00,69.97,69.97,69.93,69.94,7600.0,44.4983,44.4983,44.4729,44.4792,7600.0
2005-12-13 10:10:00,69.92,70.0,69.9,69.96,81700.0,44.4665,44.5174,44.4538,44.4919,81700.0
2005-12-13 10:20:00,69.94,69.95,69.9,69.9,4800.0,44.4792,44.4856,44.4538,44.4538,4800.0
2005-12-13 10:30:00,69.92,69.93,69.88,69.93,2200.0,44.4665,44.4729,44.4411,44.4729,2200.0
2005-12-13 10:40:00,69.9,69.96,69.89,69.95,4700.0,44.4538,44.4919,44.4474,44.4856,4700.0
2005-12-13 10:50:00,69.95,70.0,69.93,69.99,58200.0,44.4856,44.5174,44.4729,44.511,58200.0
2005-12-13 11:00:00,69.96,70.0,69.96,70.0,2900.0,44.4919,44.5174,44.4919,44.5174,2900.0
2005-12-13 11:10:00,70.0,70.0,69.96,69.99,12500.0,44.5174,44.5174,44.4919,44.511,12500.0
2005-12-13 11:20:00,69.97,70.0,69.96,70.0,11200.0,44.4983,44.5174,44.4919,44.5174,11200.0
2005-12-13 11:30:00,70.0,70.02,69.99,70.02,35500.0,44.5174,44.5301,44.511,44.5301,35500.0
2005-12-13 11:40:00,70.02,70.08,70.02,70.08,57400.0,44.5301,44.5682,44.5301,44.5682,57400.0
2005-12-13 11:50:00,70.1,70.1,70.05,70.08,4600.0,44.581,44.581,44.5492,44.5682,4600.0
2005-12-13 12:00:00,70.09,70.09,70.04,70.07,8300.0,44.5746,44.5746,44.5428,44.5619,8300.0
2005-12-13 12:10:00,70.06,70.1,70.04,70.09,52400.0,44.5555,44.581,44.5428,44.5746,52400.0
2005-12-13 12:20:00,70.06,70.09,70.04,70.05,7900.0,44.5555,44.5746,44.5428,44.5492,7900.0
2005-12-13 12:30:00,70.04,70.04,70.03,70.03,200.0,44.5428,44.5428,44.5364,44.5364,200.0
2005-12-13 12:40:00,70.07,70.07,70.0,70.07,58400.0,44.5619,44.5619,44.5174,44.5619,58400.0
2005-12-13 12:50:00,70.03,70.06,69.99,69.99,12800.0,44.5364,44.5555,44.511,44.511,12800.0
2005-12-13 13:00:00,70.04,70.05,70.01,70.05,7300.0,44.5428,44.5492,44.5237,44.5492,7300.0
2005-12-13 13:10:00,70.01,70.07,70.01,70.06,19500.0,44.5237,44.5619,44.5237,44.5555,19500.0
2005-12-13 13:20:00,70.06,70.06,70.01,70.01,12200.0,44.5555,44.5555,44.5237,44.5237,12200.0
2005-12-13 13:30:00,70.04,70.09,70.03,70.08,3700.0,44.5428,44.5746,44.5364,44.5682,3700.0
2005-12-13 13:40:00,70.08,70.08,70.04,70.07,25900.0,44.5682,44.5682,44.5428,44.5619,25900.0
2005-12-13 13:50:00,70.04,70.06,70.01,70.05,43500.0,44.5428,44.5555,44.5237,44.5492,43500.0
2005-12-13 14:00:00,70.05,70.07,70.0,70.05,27000.0,44.5492,44.5619,44.5174,44.5492,27000.0
2005-12-13 14:10:00,70.05,70.34,70.05,70.34,50400.0,44.5492,44.7336,44.5492,44.7336,50400.0
2005-12-13 14:20:00,70.39,70.57,70.34,70.4,11800.0,44.7654,44.8799,44.7336,44.7718,11800.0
2005-12-13 14:30:00,70.4,70.45,70.32,70.38,10100.0,44.7718,44.8036,44.7209,44.759,10100.0
2005-12-13 14:40:00,70.47,70.54,70.42,70.5,10000.0,44.8163,44.8608,44.7845,44.8354,10000.0
2005-12-13 14:50:00,70.5,70.63,70.5,70.62,8800.0,44.8354,44.918,44.8354,44.9117,8800.0
2005-12-13 15:00:00,70.62,70.62,70.49,70.52,49300.0,44.9117,44.9117,44.829,44.8481,49300.0
2005-12-13 15:10:00,70.52,70.55,70.49,70.53,113000.0,44.8481,44.8671,44.829,44.8544,113000.0
2005-12-13 15:20:00,70.49,70.53,70.41,70.41,34200.0,44.829,44.8544,44.7781,44.7781,34200.0
2005-12-13 15:30:00,70.42,70.45,70.37,70.44,34500.0,44.7845,44.8036,44.7527,44.7972,34500.0
2005-12-13 15:40:00,70.4,70.52,70.39,70.47,33300.0,44.7718,44.8481,44.7654,44.8163,33300.0
2005-12-13 15:50:00,70.47,70.47,70.32,70.34,76300.0,44.8163,44.8163,44.7209,44.7336,76300.0
2005-12-13 16:00:00,70.42,70.45,70.42,70.45,13000.0,44.7845,44.8036,44.7845,44.8036,13000.0
2005-12-13 16:10:00,70.5,70.5,70.5,70.5,6900.0,44.8354,44.8354,44.8354,44.8354,6900.0
2005-12-14 09:30:00,70.46,70.46,70.36,70.4,227500.0,44.8099,44.8099,44.7463,44.7718,227500.0
2005-12-14 09:40:00,70.63,70.66,70.59,70.66,12400.0,44.918,44.9371,44.8926,44.9371,12400.0
2005-12-14 09:50:00,70.65,70.65,70.6,70.61,1800.0,44.9307,44.9307,44.8989,44.9053,1800.0
2005-12-14 10:00:00,70.66,70.67,70.54,70.62,2700.0,44.9371,44.9435,44.8608,44.9117,2700.0
2005-12-14 10:10:00,70.6,70.67,70.59,70.66,7600.0,44.8989,44.9435,44.8926,44.9371,7600.0
2005-12-14 10:20:00,70.61,70.68,70.61,70.68,3500.0,44.9053,44.9498,44.9053,44.9498,3500.0
2005-12-14 10:30:00,70.63,70.72,70.63,70.69,12000.0,44.918,44.9753,44.918,44.9562,12000.0
2005-12-14 10:40:00,70.7,70.7,70.67,70.67,41000.0,44.9625,44.9625,44.9435,44.9435,41000.0
2005-12-14 10:50:00,70.64,70.66,70.6,70.6,6300.0,44.9244,44.9371,44.8989,44.8989,6300.0
2005-12-14 11:00:00,70.57,70.6,70.5,70.52,15100.0,44.8799,44.8989,44.8354,44.8481,15100.0
2005-12-14 11:10:00,70.52,70.55,70.5,70.54,10700.0,44.8481,44.8671,44.8354,44.8608,10700.0
2005-12-14 11:20:00,70.53,70.57,70.52,70.55,10400.0,44.8544,44.8799,44.8481,44.8671,10400.0
2005-12-14 11:30:00,70.55,70.56,70.48,70.51,13500.0,44.8671,44.8735,44.8226,44.8417,13500.0
2005-12-14 11:40:00,70.52,70.62,70.52,70.61,12100.0,44.8481,44.9117,44.8481,44.9053,12100.0
2005-12-14 11:50:00,70.61,70.64,70.55,70.55,5400.0,44.9053,44.9244,44.8671,44.8671,5400.0
2005-12-14 12:00:00,70.58,70.6,70.54,70.57,2700.0,44.8862,44.8989,44.8608,44.8799,2700.0
2005-12-14 12:10:00,70.57,70.61,70.56,70.57,3500.0,44.8799,44.9053,44.8735,44.8799,3500.0
2005-12-14 12:20:00,70.61,70.62,70.56,70.56,17100.0,44.9053,44.9117,44.8735,44.8735,17100.0
2005-12-14 12:30:00,70.59,70.59,70.55,70.59,11000.0,44.8926,44.8926,44.8671,44.8926,11000.0
2005-12-14 12:40:00,70.55,70.61,70.51,70.61,10200.0,44.8671,44.9053,44.8417,44.9053,10200.0
2005-12-14 12:50:00,70.6,70.68,70.57,70.68,18300.0,44.8989,44.9498,44.8799,44.9498,18300.0
2005-12-14 13:00:00,70.68,70.68,70.6,70.68,45900.0,44.9498,44.9498,44.8989,44.9498,45900.0
2005-12-14 13:10:00,70.67,70.72,70.6,70.63,86600.0,44.9435,44.9753,44.8989,44.918,86600.0
2005-12-14 13:20:00,70.69,70.71,70.66,70.66,51300.0,44.9562,44.9689,44.9371,44.9371,51300.0
2005-12-14 13:30:00,70.67,70.75,70.67,70.75,12300.0,44.9435,44.9943,44.9435,44.9943,12300.0
2005-12-14 13:40:00,70.75,70.82,70.71,70.79,10100.0,44.9943,45.0389,44.9689,45.0198,10100.0
2005-12-14 13:50:00,70.83,70.91,70.83,70.87,6700.0,45.0452,45.0961,45.0452,45.0707,6700.0
2005-12-14 14:00:00,70.87,70.93,70.81,70.91,13200.0,45.0707,45.1088,45.0325,45.0961,13200.0
2005-12-14 14:10:00,70.89,70.89,70.78,70.86,5700.0,45.0834,45.0834,45.0134,45.0643,5700.0
2005-12-14 14:20:00,70.84,70.9,70.84,70.87,17600.0,45.0516,45.0897,45.0516,45.0707,17600.0
2005-12-14 14:30:00,70.87,70.87,70.8,70.84,13100.0,45.0707,45.0707,45.0261,45.0516,13100.0
2005-12-14 14:40:00,70.83,70.84,70.73,70.73,29500.0,45.0452,45.0516,44.9816,44.9816,29500.0
2005-12-14 14:50:00,70.78,70.8,70.72,70.78,22400.0,45.0134,45.0261,44.9753,45.0134,22400.0
2005-12-14 15:00:00,70.74,70.79,70.7,70.72,16300.0,44.988,45.0198,44.9625,44.9753,16300.0
2005-12-14 15:10:00,70.74,70.84,70.72,70.78,68700.0,44.988,45.0516,44.9753,45.0134,68700.0
2005-12-14 15:20:00,70.85,70.85,70.77,70.78,93000.0,45.0579,45.0579,45.0071,45.0134,93000.0
2005-12-14 15:30:00,70.77,70.85,70.75,70.85,72800.0,45.0071,45.0579,44.9943,45.0579,72800.0
2005-12-14 15:40:00,70.81,70.83,70.7,70.81,15100.0,45.0325,45.0452,44.9625,45.0325,15100.0
2005-12-14 15:50:00,70.72,70.8,70.7,70.8,31900.0,44.9753,45.0261,44.9625,45.0261,31900.0
2005-12-14 16:00:00,70.8,70.8,70.8,70.8,0.0,45.0261,45.0261,45.0261,45.0261,0.0
2005-12-14 16:10:00,70.8,70.8,70.8,70.8,0.0,45.0261,45.0261,45.0261,45.0261,0.0
2005-12-15 09:30:00,70.8,70.84,70.7,70.83,16100.0,45.0261,45.0516,44.9625,45.0452,16100.0
2005-12-15 09:40:00,70.84,70.87,70.76,70.8,13500.0,45.0516,45.0707,45.0007,45.0261,13500.0
2005-12-15 09:50:00,70.75,70.83,70.75,70.77,8500.0,44.9943,45.0452,44.9943,45.0071,8500.0
2005-12-15 10:00:00,70.76,70.84,70.67,70.67,9500.0,45.0007,45.0516,44.9435,44.9435,9500.0
2005-12-15 10:10:00,70.66,70.66,70.49,70.53,16300.0,44.9371,44.9371,44.829,44.8544,16300.0
2005-12-15 10:20:00,70.51,70.6,70.49,70.57,15100.0,44.8417,44.8989,44.829,44.8799,15100.0
2005-12-15 10:30:00,70.58,70.62,70.51,70.51,10400.0,44.8862,44.9117,44.8417,44.8417,10400.0
2005-12-15 10:40:00,70.56,70.63,70.56,70.59,18700.0,44.8735,44.918,44.8735,44.8926,18700.0
2005-12-15 10:50:00,70.59,70.62,70.53,70.61,15800.0,44.8926,44.9117,44.8544,44.9053,15800.0
2005-12-15 11:00:00,70.6,70.63,70.55,70.63,34000.0,44.8989,44.918,44.8671,44.918,34000.0
2005-12-15 11:10:00,70.66,70.72,70.61,70.72,11600.0,44.9371,44.9753,44.9053,44.9753,11600.0
2005-12-15 11:20:00,70.7,70.73,70.65,70.65,33900.0,44.9625,44.9816,44.9307,44.9307,33900.0
2005-12-15 11:30:00,70.67,70.67,70.64,70.64,9800.0,44.9435,44.9435,44.9244,44.9244,9800.0
2005-12-15 11:40:00,70.69,70.69,70.63,70.67,20000.0,44.9562,44.9562,44.918,44.9435,20000.0
2005-12-15 11:50:00,70.66,70.71,70.64,70.69,9900.0,44.9371,44.9689,44.9244,44.9562,9900.0
2005-12-15 12:00:00,70.65,70.71,70.65,70.69,5700.0,44.9307,44.9689,44.9307,44.9562,5700.0
2005-12-15 12:10:00,70.71,70.71,70.63,70.63,2100.0,44.9689,44.9689,44.918,44.918,2100.0
2005-12-15 12:20:00,70.65,70.71,70.65,70.7,13300.0,44.9307,44.9689,44.9307,44.9625,13300.0
2005-12-15 12:30:00,70.69,70.69,70.66,70.69,800.0,44.9562,44.9562,44.9371,44.9562,800.0
2005-12-15 12:40:00,70.69,70.75,70.69,70.72,6000.0,44.9562,44.9943,44.9562,44.9753,6000.0
2005-12-15 12:50:00,70.74,70.74,70.69,70.72,15900.0,44.988,44.988,44.9562,44.9753,15900.0
2005-12-15 13:00:00,70.72,70.72,70.58,70.62,29800.0,44.9753,44.9753,44.8862,44.9117,29800.0
2005-12-15 13:10:00,70.64,70.64,70.59,70.63,2500.0,44.9244,44.9244,44.8926,44.918,2500.0
2005-12-15 13:20:00,70.63,70.65,70.6,70.63,10000.0,44.918,44.9307,44.8989,44.918,10000.0
2005-12-15 13:30:00,70.62,70.72,70.62,70.72,15900.0,44.9117,44.9753,44.9117,44.9753,15900.0
2005-12-15 13:40:00,70.71,70.71,70.62,70.66,34200.0,44.9689,44.9689,44.9117,44.9371,34200.0
2005-12-15 13:50:00,70.65,70.7,70.64,70.69,28300.0,44.9307,44.9625,44.9244,44.9562,28300.0
2005-12-15 14:00:00,70.72,70.75,70.65,70.65,24500.0,44.9753,44.9943,44.9307,44.9307,24500.0
2005-12-15 14:10:00,70.64,70.67,70.62,70.64,10000.0,44.9244,44.9435,44.9117,44.9244,10000.0
2005-12-15 14:20:00,70.64,70.66,70.55,70.56,22000.0,44.9244,44.9371,44.8671,44.8735,22000.0
2005-12-15 14:30:00,70.55,70.59,70.54,70.59,28800.0,44.8671,44.8926,44.8608,44.8926,28800.0
2005-12-15 14:40:00,70.58,70.61,70.47,70.53,161300.0,44.8862,44.9053,44.8163,44.8544,161300.0
2005-12-15 14:50:00,70.48,70.53,70.45,70.53,9200.0,44.8226,44.8544,44.8036,44.8544,9200.0
2005-12-15 15:00:00,70.52,70.57,70.5,70.54,78700.0,44.8481,44.8799,44.8354,44.8608,78700.0
2005-12-15 15:10:00,70.53,70.54,70.52,70.53,58400.0,44.8544,44.8608,44.8481,44.8544,58400.0
2005-12-15 15:20:00,70.5,70.61,70.5,70.59,21900.0,44.8354,44.9053,44.8354,44.8926,21900.0
2005-12-15 15:30:00,70.59,70.59,70.53,70.53,14300.0,44.8926,44.8926,44.8544,44.8544,14300.0
2005-12-15 15:40:00,70.53,70.6,70.53,70.55,89500.0,44.8544,44.8989,44.8544,44.8671,89500.0
2005-12-15 15:50:00,70.6,70.62,70.52,70.62,17100.0,44.8989,44.9117,44.8481,44.9117,17100.0
2005-12-15 16:00:00,70.61,70.61,70.58,70.61,36200.0,44.9053,44.9053,44.8862,44.9053,36200.0
2005-12-15 16:10:00,70.61,70.61,70.61,70.61,0.0,44.9053,44.9053,44.9053,44.9053,0.0
2005-12-16 09:30:00,70.7,70.83,70.68,70.83,8100.0,44.9625,45.0452,44.9498,45.0452,8100.0
2005-12-16 09:40:00,70.8,70.82,70.73,70.76,5900.0,45.0261,45.0389,44.9816,45.0007,5900.0
2005-12-16 09:50:00,70.75,70.75,70.67,70.72,46800.0,44.9943,44.9943,44.9435,44.9753,46800.0
2005-12-16 10:00:00,70.76,70.76,70.66,70.7,2200.0,45.0007,45.0007,44.9371,44.9625,2200.0
2005-12-16 10:10:00,70.7,70.76,70.7,70.71,2600.0,44.9625,45.0007,44.9625,44.9689,2600.0
2005-12-16 10:20:00,70.77,70.79,70.72,70.73,13900.0,45.0071,45.0198,44.9753,44.9816,13900.0
2005-12-16 10:30:00,70.79,70.79,70.67,70.75,13300.0,45.0198,45.0198,44.9435,44.9943,13300.0
2005-12-16 10:40:00,70.77,70.79,70.71,70.75,22300.0,45.0071,45.0198,44.9689,44.9943,22300.0
2005-12-16 10:50:00,70.77,70.77,70.69,70.74,15500.0,45.0071,45.0071,44.9562,44.988,15500.0
2005-12-16 11:00:00,70.77,70.8,70.76,70.77,7400.0,45.0071,45.0261,45.0007,45.0071,7400.0
2005-12-16 11:10:00,70.73,70.8,70.73,70.76,20900.0,44.9816,45.0261,44.9816,45.0007,20900.0
2005-12-16 11:20:00,70.75,70.79,70.71,70.75,14300.0,44.9943,45.0198,44.9689,44.9943,14300.0
2005-12-16 11:30:00,70.71,70.71,70.61,70.71,31400.0,44.9689,44.9689,44.9053,44.9689,31400.0
2005-12-16 11:40:00,70.68,70.71,70.52,70.58,36800.0,44.9498,44.9689,44.8481,44.8862,36800.0
2005-12-16 11:50:00,70.56,70.61,70.51,70.61,18100.0,44.8735,44.9053,44.8417,44.9053,18100.0
2005-12-16 12:00:00,70.6,70.66,70.55,70.66,10300.0,44.8989,44.9371,44.8671,44.9371,10300.0
2005-12-16 12:10:00,70.61,70.69,70.6,70.68,13400.0,44.9053,44.9562,44.8989,44.9498,13400.0
2005-12-16 12:20:00,70.68,70.68,70.58,70.6,46500.0,44.9498,44.9498,44.8862,44.8989,46500.0
2005-12-16 12:30:00,70.6,70.63,70.6,70.63,32100.0,44.8989,44.918,44.8989,44.918,32100.0
2005-12-16 12:40:00,70.64,70.66,70.55,70.61,16800.0,44.9244,44.9371,44.8671,44.9053,16800.0
2005-12-16 12:50:00,70.6,70.62,70.55,70.55,7000.0,44.8989,44.9117,44.8671,44.8671,7000.0
2005-12-16 13:00:00,70.6,70.62,70.52,70.52,24200.0,44.8989,44.9117,44.8481,44.8481,24200.0
2005-12-16 13:10:00,70.59,70.59,70.49,70.55,157300.0,44.8926,44.8926,44.829,44.8671,157300.0
2005-12-16 13:20:00,70.49,70.57,70.48,70.57,20700.0,44.829,44.8799,44.8226,44.8799,20700.0
2005-12-16 13:30:00,70.58,70.6,70.53,70.6,6600.0,44.8862,44.8989,44.8544,44.8989,6600.0
2005-12-16 13:40:00,70.61,70.61,70.54,70.61,4900.0,44.9053,44.9053,44.8608,44.9053,4900.0
2005-12-16 13:50:00,70.61,70.63,70.61,70.63,6800.0,44.9053,44.918,44.9053,44.918,6800.0
2005-12-16 14:00:00,70.63,70.63,70.57,70.62,1600.0,44.918,44.918,44.8799,44.9117,1600.0
2005-12-16 14:10:00,70.56,70.63,70.56,70.57,219400.0,44.8735,44.918,44.8735,44.8799,219400.0
2005-12-16 14:20:00,70.62,70.62,70.51,70.51,4900.0,44.9117,44.9117,44.8417,44.8417,4900.0
2005-12-16 14:30:00,70.58,70.58,70.5,70.57,3000.0,44.8862,44.8862,44.8354,44.8799,3000.0
2005-12-16 14:40:00,70.56,70.58,70.51,70.55,21900.0,44.8735,44.8862,44.8417,44.8671,21900.0
2005-12-16 14:50:00,70.49,70.5,70.42,70.42,25800.0,44.829,44.8354,44.7845,44.7845,25800.0
2005-12-16 15:00:00,70.39,70.42,70.34,70.41,14400.0,44.7654,44.7845,44.7336,44.7781,14400.0
2005-12-16 15:10:00,70.41,70.44,70.36,70.42,46400.0,44.7781,44.7972,44.7463,44.7845,46400.0
2005-12-16 15:20:00,70.39,70.5,70.39,70.5,111600.0,44.7654,44.8354,44.7654,44.8354,111600.0
2005-12-16 15:30:00,70.52,70.54,70.45,70.51,43900.0,44.8481,44.8608,44.8036,44.8417,43900.0
2005-12-16 15:40:00,70.5,70.5,70.39,70.47,46100.0,44.8354,44.8354,44.7654,44.8163,46100.0
2005-12-16 15:50:00,70.43,70.5,70.34,70.35,58400.0,44.7908,44.8354,44.7336,44.74,58400.0
2005-12-16 16:00:00,70.35,70.44,70.35,70.44,22600.0,44.74,44.7972,44.74,44.7972,22600.0
2005-12-16 16:10:00,70.4,70.4,70.4,70.4,500.0,44.7718,44.7718,44.7718,44.7718,500.0
2005-12-19 09:30:00,70.42,70.7,70.42,70.46,48800.0,44.7845,44.9625,44.7845,44.8099,48800.0
2005-12-19 09:40:00,70.43,70.63,70.43,70.56,30800.0,44.7908,44.918,44.7908,44.8735,30800.0
2005-12-19 09:50:00,70.57,70.57,70.49,70.54,7300.0,44.8799,44.8799,44.829,44.8608,7300.0
2005-12-19 10:00:00,70.55,70.63,70.55,70.62,27100.0,44.8671,44.918,44.8671,44.9117,27100.0
2005-12-19 10:10:00,70.63,70.7,70.55,70.67,3500.0,44.918,44.9625,44.8671,44.9435,3500.0
2005-12-19 10:20:00,70.73,70.73,70.64,70.66,11800.0,44.9816,44.9816,44.9244,44.9371,11800.0
2005-12-19 10:30:00,70.66,70.72,70.66,70.71,12300.0,44.9371,44.9753,44.9371,44.9689,12300.0
2005-12-19 10:40:00,70.7,70.7,70.6,70.62,25100.0,44.9625,44.9625,44.8989,44.9117,25100.0
2005-12-19 10:50:00,70.59,70.59,70.52,70.56,12500.0,44.8926,44.8926,44.8481,44.8735,12500.0
2005-12-19 11:00:00,70.57,70.57,70.55,70.57,1100.0,44.8799,44.8799,44.8671,44.8799,1100.0
2005-12-19 11:10:00,70.57,70.59,70.51,70.53,5200.0,44.8799,44.8926,44.8417,44.8544,5200.0
2005-12-19 11:20:00,70.58,70.59,70.53,70.59,3500.0,44.8862,44.8926,44.8544,44.8926,3500.0
2005-12-19 11:30:00,70.61,70.62,70.57,70.61,2900.0,44.9053,44.9117,44.8799,44.9053,2900.0
2005-12-19 11:40:00,70.59,70.61,70.55,70.55,24800.0,44.8926,44.9053,44.8671,44.8671,24800.0
2005-12-19 11:50:00,70.61,70.62,70.59,70.6,10300.0,44.9053,44.9117,44.8926,44.8989,10300.0
2005-12-19 12:00:00,70.57,70.65,70.57,70.65,10000.0,44.8799,44.9307,44.8799,44.9307,10000.0
2005-12-19 12:10:00,70.62,70.65,70.6,70.61,5100.0,44.9117,44.9307,44.8989,44.9053,5100.0
2005-12-19 12:20:00,70.63,70.69,70.63,70.69,2500.0,44.918,44.9562,44.918,44.9562,2500.0
2005-12-19 12:30:00,70.63,70.63,70.57,70.57,35900.0,44.918,44.918,44.8799,44.8799,35900.0
2005-12-19 12:40:00,70.62,70.64,70.57,70.59,25500.0,44.9117,44.9244,44.8799,44.8926,25500.0
2005-12-19 12:50:00,70.59,70.64,70.57,70.6,12900.0,44.8926,44.9244,44.8799,44.8989,12900.0
2005-12-19 13:00:00,70.6,70.6,70.45,70.51,8400.0,44.8989,44.8989,44.8036,44.8417,8400.0
2005-12-19 13:10:00,70.5,70.54,70.47,70.51,24600.0,44.8354,44.8608,44.8163,44.8417,24600.0
2005-12-19 13:20:00,70.49,70.55,70.49,70.5,11400.0,44.829,44.8671,44.829,44.8354,11400.0
2005-12-19 13:30:00,70.49,70.53,70.44,70.47,23900.0,44.829,44.8544,44.7972,44.8163,23900.0
2005-12-19 13:40:00,70.48,70.48,70.37,70.4,36600.0,44.8226,44.8226,44.7527,44.7718,36600.0
2005-12-19 13:50:00,70.37,70.41,70.32,70.41,9600.0,44.7527,44.7781,44.7209,44.7781,9600.0
2005-12-19 14:00:00,70.37,70.39,70.32,70.32,25700.0,44.7527,44.7654,44.7209,44.7209,25700.0
2005-12-19 14:10:00,70.39,70.39,70.28,70.29,26100.0,44.7654,44.7654,44.6954,44.7018,26100.0
2005-12-19 14:20:00,70.28,70.28,70.21,70.26,12200.0,44.6954,44.6954,44.6509,44.6827,12200.0
2005-12-19 14:30:00,70.19,70.23,70.11,70.23,9100.0,44.6382,44.6636,44.5873,44.6636,9100.0
2005-12-19 14:40:00,70.22,70.28,70.18,70.22,38500.0,44.6573,44.6954,44.6318,44.6573,38500.0
2005-12-19 14:50:00,70.21,70.3,70.18,70.23,91300.0,44.6509,44.7082,44.6318,44.6636,91300.0
2005-12-19 15:00:00,70.18,70.21,70.1,70.12,26200.0,44.6318,44.6509,44.581,44.5937,26200.0
2005-12-19 15:10:00,70.13,70.17,70.08,70.08,76600.0,44.6,44.6255,44.5682,44.5682,76600.0
2005-12-19 15:20:00,70.1,70.17,70.08,70.15,20200.0,44.581,44.6255,44.5682,44.6128,20200.0
2005-12-19 15:30:00,70.11,70.14,70.07,70.1,32100.0,44.5873,44.6064,44.5619,44.581,32100.0
2005-12-19 15:40:00,70.07,70.17,70.07,70.11,146700.0,44.5619,44.6255,44.5619,44.5873,146700.0
2005-12-19 15:50:00,70.11,70.18,70.08,70.09,150400.0,44.5873,44.6318,44.5682,44.5746,150400.0
2005-12-19 16:00:00,70.07,70.2,70.05,70.05,29200.0,44.5619,44.6446,44.5492,44.5492,29200.0
2005-12-19 16:10:00,70.05,70.05,70.05,70.05,0.0,44.5492,44.5492,44.5492,44.5492,0.0
2005-12-20 09:30:00,70.26,70.35,70.19,70.26,41000.0,44.6827,44.74,44.6382,44.6827,41000.0
2005-12-20 09:40:00,70.2,70.22,70.07,70.22,23000.0,44.6446,44.6573,44.5619,44.6573,23000.0
2005-12-20 09:50:00,70.18,70.28,70.14,70.28,42700.0,44.6318,44.6954,44.6064,44.6954,42700.0
2005-12-20 10:00:00,70.23,70.23,70.1,70.19,278500.0,44.6636,44.6636,44.581,44.6382,278500.0
2005-12-20 10:10:00,70.12,70.14,70.0,70.0,21500.0,44.5937,44.6064,44.5174,44.5174,21500.0
2005-12-20 10:20:00,70.0,70.05,69.95,70.04,39500.0,44.5174,44.5492,44.4856,44.5428,39500.0
2005-12-20 10:30:00,70.05,70.11,70.02,70.06,21900.0,44.5492,44.5873,44.5301,44.5555,21900.0
2005-12-20 10:40:00,70.05,70.08,70.01,70.05,35300.0,44.5492,44.5682,44.5237,44.5492,35300.0
2005-12-20 10:50:00,70.05,70.17,70.05,70.15,14400.0,44.5492,44.6255,44.5492,44.6128,14400.0
2005-12-20 11:00:00,70.15,70.15,70.09,70.14,9000.0,44.6128,44.6128,44.5746,44.6064,9000.0
2005-12-20 11:10:00,70.14,70.15,70.07,70.09,12300.0,44.6064,44.6128,44.5619,44.5746,12300.0
2005-12-20 11:20:00,70.09,70.16,70.09,70.16,43100.0,44.5746,44.6191,44.5746,44.6191,43100.0
2005-12-20 11:30:00,70.13,70.21,70.11,70.18,41500.0,44.6,44.6509,44.5873,44.6318,41500.0
2005-12-20 11:40:00,70.15,70.15,70.08,70.1,9400.0,44.6128,44.6128,44.5682,44.581,9400.0
2005-12-20 11:50:00,70.09,70.13,70.06,70.11,32400.0,44.5746,44.6,44.5555,44.5873,32400.0
2005-12-20 12:00:00,70.11,70.17,70.05,70.14,32000.0,44.5873,44.6255,44.5492,44.6064,32000.0
2005-12-20 12:10:00,70.12,70.19,70.12,70.17,18200.0,44.5937,44.6382,44.5937,44.6255,18200.0
2005-12-20 12:20:00,70.16,70.27,70.16,70.26,18200.0,44.6191,44.6891,44.6191,44.6827,18200.0
2005-12-20 12:30:00,70.22,70.3,70.2,70.23,25000.0,44.6573,44.7082,44.6446,44.6636,25000.0
2005-12-20 12:40:00,70.2,70.23,70.15,70.15,9200.0,44.6446,44.6636,44.6128,44.6128,9200.0
2005-12-20 12:50:00,70.14,70.3,70.14,70.3,34000.0,44.6064,44.7082,44.6064,44.7082,34000.0
2005-12-20 13:00:00,70.25,70.33,70.25,70.29,22900.0,44.6764,44.7272,44.6764,44.7018,22900.0
2005-12-20 13:10:00,70.26,70.29,70.23,70.24,13500.0,44.6827,44.7018,44.6636,44.67,13500.0
2005-12-20 13:20:00,70.24,70.27,70.23,70.26,28200.0,44.67,44.6891,44.6636,44.6827,28200.0
2005-12-20 13:30:00,70.25,70.28,70.24,70.26,93800.0,44.6764,44.6954,44.67,44.6827,93800.0
2005-12-20 13:40:00,70.26,70.26,70.15,70.16,99500.0,44.6827,44.6827,44.6128,44.6191,99500.0
2005-12-20 13:50:00,70.19,70.21,70.13,70.2,62200.0,44.6382,44.6509,44.6,44.6446,62200.0
2005-12-20 14:00:00,70.19,70.2,70.11,70.14,45900.0,44.6382,44.6446,44.5873,44.6064,45900.0
2005-12-20 14:10:00,70.16,70.16,70.15,70.15,4300.0,44.6191,44.6191,44.6128,44.6128,4300.0
2005-12-20 14:20:00,70.16,70.25,70.16,70.18,39300.0,44.6191,44.6764,44.6191,44.6318,39300.0
2005-12-20 14:30:00,70.16,70.2,70.15,70.18,36000.0,44.6191,44.6446,44.6128,44.6318,36000.0
2005-12-20 14:40:00,70.17,70.23,70.15,70.22,23400.0,44.6255,44.6636,44.6128,44.6573,23400.0
2005-12-20 14:50:00,70.17,70.2,70.14,70.2,41500.0,44.6255,44.6446,44.6064,44.6446,41500.0
2005-12-20 15:00:00,70.15,70.17,70.11,70.13,63000.0,44.6128,44.6255,44.5873,44.6,63000.0
2005-12-20 15:10:00,70.11,70.15,70.07,70.13,19800.0,44.5873,44.6128,44.5619,44.6,19800.0
2005-12-20 15:20:00,70.14,70.17,70.03,70.03,91600.0,44.6064,44.6255,44.5364,44.5364,91600.0
2005-12-20 15:30:00,70.05,70.13,70.03,70.09,53400.0,44.5492,44.6,44.5364,44.5746,53400.0
2005-12-20 15:40:00,70.06,70.17,70.06,70.16,39400.0,44.5555,44.6255,44.5555,44.6191,39400.0
2005-12-20 15:50:00,70.16,70.19,70.04,70.19,35000.0,44.6191,44.6382,44.5428,44.6382,35000.0
2005-12-20 16:00:00,70.19,70.19,70.09,70.12,30800.0,44.6382,44.6382,44.5746,44.5937,30800.0
2005-12-20 16:10:00,70.12,70.12,70.12,70.12,0.0,44.5937,44.5937,44.5937,44.5937,0.0
2005-12-21 09:30:00,70.44,70.49,70.42,70.42,53100.0,44.7972,44.829,44.7845,44.7845,53100.0
2005-12-21 09:40:00,70.46,70.53,70.45,70.45,47100.0,44.8099,44.8544,44.8036,44.8036,47100.0
2005-12-21 09:50:00,70.47,70.52,70.47,70.52,41000.0,44.8163,44.8481,44.8163,44.8481,41000.0
2005-12-21 10:00:00,70.52,70.57,70.46,70.57,11000.0,44.8481,44.8799,44.8099,44.8799,11000.0
2005-12-21 10:10:00,70.52,70.55,70.48,70.5,14100.0,44.8481,44.8671,44.8226,44.8354,14100.0
2005-12-21 10:20:00,70.52,70.61,70.52,70.61,9900.0,44.8481,44.9053,44.8481,44.9053,9900.0
2005-12-21 10:30:00,70.57,70.63,70.56,70.62,5300.0,44.8799,44.918,44.8735,44.9117,5300.0
2005-12-21 10:40:00,70.62,70.65,70.58,70.65,600.0,44.9117,44.9307,44.8862,44.9307,600.0
2005-12-21 10:50:00,70.61,70.65,70.59,70.59,3100.0,44.9053,44.9307,44.8926,44.8926,3100.0
2005-12-21 11:00:00,70.6,70.69,70.6,70.69,19100.0,44.8989,44.9562,44.8989,44.9562,19100.0
2005-12-21 11:10:00,70.69,70.7,70.63,70.66,11000.0,44.9562,44.9625,44.918,44.9371,11000.0
2005-12-21 11:20:00,70.61,70.69,70.61,70.64,6100.0,44.9053,44.9562,44.9053,44.9244,6100.0
2005-12-21 11:30:00,70.62,70.68,70.58,70.58,22900.0,44.9117,44.9498,44.8862,44.8862,22900.0
2005-12-21 11:40:00,70.65,70.66,70.58,70.65,10100.0,44.9307,44.9371,44.8862,44.9307,10100.0
2005-12-21 11:50:00,70.66,70.66,70.58,70.63,124500.0,44.9371,44.9371,44.8862,44.918,124500.0
2005-12-21 12:00:00,70.63,70.67,70.6,70.61,4600.0,44.918,44.9435,44.8989,44.9053,4600.0
2005-12-21 12:10:00,70.63,70.64,70.62,70.64,10300.0,44.918,44.9244,44.9117,44.9244,10300.0
2005-12-21 12:20:00,70.64,70.67,70.64,70.66,16800.0,44.9244,44.9435,44.9244,44.9371,16800.0
2005-12-21 12:30:00,70.66,70.67,70.66,70.67,2200.0,44.9371,44.9435,44.9371,44.9435,2200.0
2005-12-21 12:40:00,70.63,70.71,70.6,70.6,7900.0,44.918,44.9689,44.8989,44.8989,7900.0
2005-12-21 12:50:00,70.63,70.65,70.57,70.65,11500.0,44.918,44.9307,44.8799,44.9307,11500.0
2005-12-21 13:00:00,70.58,70.65,70.58,70.65,11700.0,44.8862,44.9307,44.8862,44.9307,11700.0
2005-12-21 13:10:00,70.6,70.61,70.53,70.59,3700.0,44.8989,44.9053,44.8544,44.8926,3700.0
2005-12-21 13:20:00,70.55,70.57,70.5,70.51,3200.0,44.8671,44.8799,44.8354,44.8417,3200.0
2005-12-21 13:30:00,70.51,70.51,70.34,70.42,16200.0,44.8417,44.8417,44.7336,44.7845,16200.0
2005-12-21 13:40:00,70.43,70.44,70.38,70.44,18500.0,44.7908,44.7972,44.759,44.7972,18500.0
2005-12-21 13:50:00,70.45,70.45,70.36,70.36,32800.0,44.8036,44.8036,44.7463,44.7463,32800.0
2005-12-21 14:00:00,70.42,70.43,70.33,70.42,28600.0,44.7845,44.7908,44.7272,44.7845,28600.0
2005-12-21 14:10:00,70.42,70.43,70.35,70.43,8900.0,44.7845,44.7908,44.74,44.7908,8900.0
2005-12-21 14:20:00,70.46,70.48,70.39,70.43,13100.0,44.8099,44.8226,44.7654,44.7908,13100.0
2005-12-21 14:30:00,70.42,70.43,70.37,70.37,11100.0,44.7845,44.7908,44.7527,44.7527,11100.0
2005-12-21 14:40:00,70.42,70.42,70.24,70.31,35700.0,44.7845,44.7845,44.67,44.7145,35700.0
2005-12-21 14:50:00,70.27,70.29,70.16,70.2,7900.0,44.6891,44.7018,44.6191,44.6446,7900.0
2005-12-21 15:00:00,70.15,70.2,70.13,70.17,34000.0,44.6128,44.6446,44.6,44.6255,34000.0
2005-12-21 15:10:00,70.19,70.24,70.16,70.19,72500.0,44.6382,44.67,44.6191,44.6382,72500.0
2005-12-21 15:20:00,70.15,70.24,70.15,70.23,15100.0,44.6128,44.67,44.6128,44.6636,15100.0
2005-12-21 15:30:00,70.23,70.24,70.18,70.23,24500.0,44.6636,44.67,44.6318,44.6636,24500.0
2005-12-21 15:40:00,70.25,70.33,70.18,70.33,88100.0,44.6764,44.7272,44.6318,44.7272,88100.0
2005-12-21 15:50:00,70.35,70.35,70.25,70.26,66400.0,44.74,44.74,44.6764,44.6827,66400.0
2005-12-21 16:00:00,70.26,70.26,70.23,70.23,21500.0,44.6827,44.6827,44.6636,44.6636,21500.0
2005-12-21 16:10:00,70.23,70.23,70.23,70.23,0.0,44.6636,44.6636,44.6636,44.6636,0.0
2005-12-22 09:30:00,70.1,70.1,69.98,70.02,45000.0,44.8756,44.8756,44.7988,44.8244,45000.0
2005-12-22 09:40:00,70.02,70.02,69.9,69.96,94300.0,44.8244,44.8244,44.7475,44.7859,94300.0
2005-12-22 09:50:00,69.92,69.98,69.92,69.94,34600.0,44.7603,44.7988,44.7603,44.7731,34600.0
2005-12-22 10:00:00,69.99,70.0,69.9,69.92,96600.0,44.8052,44.8116,44.7475,44.7603,96600.0
2005-12-22 10:10:00,69.92,69.92,69.89,69.89,86200.0,44.7603,44.7603,44.7411,44.7411,86200.0
2005-12-22 10:20:00,69.87,69.95,69.85,69.92,66000.0,44.7283,44.7795,44.7155,44.7603,66000.0
2005-12-22 10:30:00,69.92,69.92,69.85,69.85,38300.0,44.7603,44.7603,44.7155,44.7155,38300.0
2005-12-22 10:40:00,69.85,69.88,69.85,69.86,28300.0,44.7155,44.7347,44.7155,44.7219,28300.0
2005-12-22 10:50:00,69.88,70.05,69.86,70.01,108100.0,44.7347,44.8436,44.7219,44.818,108100.0
2005-12-22 11:00:00,69.98,69.98,69.91,69.98,34300.0,44.7988,44.7988,44.7539,44.7988,34300.0
2005-12-22 11:10:00,69.99,70.01,69.99,70.01,36300.0,44.8052,44.818,44.8052,44.818,36300.0
2005-12-22 11:20:00,69.97,70.08,69.97,70.02,73000.0,44.7923,44.8628,44.7923,44.8244,73000.0
2005-12-22 11:30:00,70.07,70.07,70.0,70.01,3300.0,44.8564,44.8564,44.8116,44.818,3300.0
2005-12-22 11:40:00,70.02,70.04,69.99,69.99,21300.0,44.8244,44.8372,44.8052,44.8052,21300.0
2005-12-22 11:50:00,70.01,70.04,69.99,70.04,44100.0,44.818,44.8372,44.8052,44.8372,44100.0
2005-12-22 12:00:00,70.04,70.04,69.95,69.95,40400.0,44.8372,44.8372,44.7795,44.7795,40400.0
2005-12-22 12:10:00,69.97,70.0,69.96,69.96,63500.0,44.7923,44.8116,44.7859,44.7859,63500.0
2005-12-22 12:20:00,69.96,70.01,69.95,70.01,61200.0,44.7859,44.818,44.7795,44.818,61200.0
2005-12-22 12:30:00,69.95,69.99,69.95,69.98,46000.0,44.7795,44.8052,44.7795,44.7988,46000.0
2005-12-22 12:40:00,69.98,70.01,69.94,70.01,327200.0,44.7988,44.818,44.7731,44.818,327200.0
2005-12-22 12:50:00,70.0,70.03,69.95,69.99,75500.0,44.8116,44.8308,44.7795,44.8052,75500.0
2005-12-22 13:00:00,70.05,70.07,69.99,70.02,61500.0,44.8436,44.8564,44.8052,44.8244,61500.0
2005-12-22 13:10:00,70.02,70.04,69.95,69.99,55200.0,44.8244,44.8372,44.7795,44.8052,55200.0
2005-12-22 13:20:00,69.99,70.01,69.98,70.01,61000.0,44.8052,44.818,44.7988,44.818,61000.0
2005-12-22 13:30:00,69.99,70.04,69.98,70.02,26400.0,44.8052,44.8372,44.7988,44.8244,26400.0
2005-12-22 13:40:00,70.03,70.06,69.99,70.02,118200.0,44.8308,44.85,44.8052,44.8244,118200.0
2005-12-22 13:50:00,70.02,70.07,70.02,70.06,48300.0,44.8244,44.8564,44.8244,44.85,48300.0
2005-12-22 14:00:00,70.07,70.09,70.02,70.08,41900.0,44.8564,44.8692,44.8244,44.8628,41900.0
2005-12-22 14:10:00,70.1,70.11,70.03,70.08,30500.0,44.8756,44.882,44.8308,44.8628,30500.0
2005-12-22 14:20:00,70.06,70.08,69.99,69.99,14500.0,44.85,44.8628,44.8052,44.8052,14500.0
2005-12-22 14:30:00,70.05,70.05,69.95,69.99,47100.0,44.8436,44.8436,44.7795,44.8052,47100.0
2005-12-22 14:40:00,69.97,70.01,69.94,70.01,12400.0,44.7923,44.818,44.7731,44.818,12400.0
2005-12-22 14:50:00,70.09,70.09,69.98,70.08,80000.0,44.8692,44.8692,44.7988,44.8628,80000.0
2005-12-22 15:00:00,70.09,70.09,70.0,70.04,137100.0,44.8692,44.8692,44.8116,44.8372,137100.0
2005-12-22 15:10:00,70.05,70.1,70.0,70.1,26900.0,44.8436,44.8756,44.8116,44.8756,26900.0
2005-12-22 15:20:00,70.1,70.12,70.04,70.08,63400.0,44.8756,44.8884,44.8372,44.8628,63400.0
2005-12-22 15:30:00,70.09,70.13,70.07,70.1,30000.0,44.8692,44.8948,44.8564,44.8756,30000.0
2005-12-22 15:40:00,70.12,70.12,70.02,70.07,80300.0,44.8884,44.8884,44.8244,44.8564,80300.0
2005-12-22 15:50:00,70.07,70.14,70.02,70.14,42200.0,44.8564,44.9012,44.8244,44.9012,42200.0
2005-12-22 16:00:00,70.15,70.16,70.14,70.16,23000.0,44.9076,44.914,44.9012,44.914,23000.0
2005-12-22 16:10:00,70.16,70.16,70.16,70.16,0.0,44.914,44.914,44.914,44.914,0.0
2005-12-23 09:30:00,70.21,70.21,70.1,70.17,88000.0,44.946,44.946,44.8756,44.9204,88000.0
2005-12-23 09:40:00,70.12,70.18,70.08,70.17,83000.0,44.8884,44.9268,44.8628,44.9204,83000.0
2005-12-23 09:50:00,70.17,70.18,70.1,70.1,148700.0,44.9204,44.9268,44.8756,44.8756,148700.0
2005-12-23 10:00:00,70.08,70.1,70.02,70.08,149000.0,44.8628,44.8756,44.8244,44.8628,149000.0
2005-12-23 10:10:00,70.02,70.1,70.02,70.08,40100.0,44.8244,44.8756,44.8244,44.8628,40100.0
2005-12-23 10:20:00,70.09,70.12,70.06,70.11,83500.0,44.8692,44.8884,44.85,44.882,83500.0
2005-12-23 10:30:00,70.1,70.1,70.0,70.01,68700.0,44.8756,44.8756,44.8116,44.818,68700.0
2005-12-23 10:40:00,70.01,70.06,69.98,70.05,241900.0,44.818,44.85,44.7988,44.8436,241900.0
2005-12-23 10:50:00,70.1,70.1,70.02,70.05,4600.0,44.8756,44.8756,44.8244,44.8436,4600.0
2005-12-23 11:00:00,70.05,70.09,70.0,70.03,21900.0,44.8436,44.8692,44.8116,44.8308,21900.0
2005-12-23 11:10:00,70.06,70.08,70.0,70.01,84300.0,44.85,44.8628,44.8116,44.818,84300.0
2005-12-23 11:20:00,70.08,70.1,70.03,70.09,18900.0,44.8628,44.8756,44.8308,44.8692,18900.0
2005-12-23 11:30:00,70.03,70.12,70.03,70.09,11600.0,44.8308,44.8884,44.8308,44.8692,11600.0
2005-12-23 11:40:00,70.11,70.11,70.05,70.09,53600.0,44.882,44.882,44.8436,44.8692,53600.0
2005-12-23 11:50:00,70.13,70.16,70.11,70.16,72700.0,44.8948,44.914,44.882,44.914,72700.0
2005-12-23 12:00:00,70.16,70.17,70.11,70.11,19600.0,44.914,44.9204,44.882,44.882,19600.0
2005-12-23 12:10:00,70.08,70.14,70.08,70.13,1700.0,44.8628,44.9012,44.8628,44.8948,1700.0
2005-12-23 12:20:00,70.08,70.13,70.08,70.13,15600.0,44.8628,44.8948,44.8628,44.8948,15600.0
2005-12-23 12:30:00,70.11,70.16,70.09,70.16,16700.0,44.882,44.914,44.8692,44.914,16700.0
2005-12-23 12:40:00,70.16,70.17,70.13,70.17,52600.0,44.914,44.9204,44.8948,44.9204,52600.0
2005-12-23 12:50:00,70.17,70.17,70.17,70.17,36200.0,44.9204,44.9204,44.9204,44.9204,36200.0
2005-12-23 13:00:00,70.2,70.22,70.17,70.2,153100.0,44.9396,44.9524,44.9204,44.9396,153100.0
2005-12-23 13:10:00,70.16,70.19,70.16,70.17,18500.0,44.914,44.9332,44.914,44.9204,18500.0
2005-12-23 13:20:00,70.2,70.21,70.16,70.2,80500.0,44.9396,44.946,44.914,44.9396,80500.0
2005-12-23 13:30:00,70.2,70.2,70.14,70.2,66200.0,44.9396,44.9396,44.9012,44.9396,66200.0
2005-12-23 13:40:00,70.19,70.2,70.15,70.19,14600.0,44.9332,44.9396,44.9076,44.9332,14600.0
2005-12-23 13:50:00,70.17,70.2,70.17,70.17,3500.0,44.9204,44.9396,44.9204,44.9204,3500.0
2005-12-23 14:00:00,70.2,70.2,70.14,70.14,24700.0,44.9396,44.9396,44.9012,44.9012,24700.0
2005-12-23 14:10:00,70.18,70.18,70.08,70.08,49300.0,44.9268,44.9268,44.8628,44.8628,49300.0
2005-12-23 14:20:00,70.13,70.17,70.12,70.17,58000.0,44.8948,44.9204,44.8884,44.9204,58000.0
2005-12-23 14:30:00,70.17,70.19,70.12,70.12,65800.0,44.9204,44.9332,44.8884,44.8884,65800.0
2005-12-23 14:40:00,70.17,70.19,70.14,70.19,31200.0,44.9204,44.9332,44.9012,44.9332,31200.0
2005-12-23 14:50:00,70.13,70.19,70.12,70.15,53800.0,44.8948,44.9332,44.8884,44.9076,53800.0
2005-12-23 15:00:00,70.16,70.21,70.12,70.21,32200.0,44.914,44.946,44.8884,44.946,32200.0
2005-12-23 15:10:00,70.21,70.21,70.15,70.18,40900.0,44.946,44.946,44.9076,44.9268,40900.0
2005-12-23 15:20:00,70.17,70.19,70.1,70.1,45200.0,44.9204,44.9332,44.8756,44.8756,45200.0
2005-12-23 15:30:00,70.15,70.2,70.13,70.18,97500.0,44.9076,44.9396,44.8948,44.9268,97500.0
2005-12-23 15:40:00,70.19,70.2,70.14,70.2,65100.0,44.9332,44.9396,44.9012,44.9396,65100.0
2005-12-23 15:50:00,70.2,70.23,70.14,70.15,121300.0,44.9396,44.9588,44.9012,44.9076,121300.0
2005-12-23 16:00:00,70.13,70.13,70.13,70.13,17100.0,44.8948,44.8948,44.8948,44.8948,17100.0
2005-12-23 16:10:00,70.13,70.13,70.13,70.13,0.0,44.8948,44.8948,44.8948,44.8948,0.0
2005-12-27 09:30:00,70.25,70.25,70.17,70.18,4200.0,44.9716,44.9716,44.9204,44.9268,4200.0
2005-12-27 09:40:00,70.25,70.25,70.21,70.25,1100.0,44.9716,44.9716,44.946,44.9716,1100.0
2005-12-27 09:50:00,70.25,70.25,70.21,70.25,22800.0,44.9716,44.9716,44.946,44.9716,22800.0
2005-12-27 10:00:00,70.21,70.22,70.19,70.22,25100.0,44.946,44.9524,44.9332,44.9524,25100.0
2005-12-27 10:10:00,70.22,70.22,70.19,70.21,7400.0,44.9524,44.9524,44.9332,44.946,7400.0
2005-12-27 10:20:00,70.22,70.24,70.13,70.15,26300.0,44.9524,44.9652,44.8948,44.9076,26300.0
2005-12-27 10:30:00,70.15,70.25,70.15,70.25,3300.0,44.9076,44.9716,44.9076,44.9716,3300.0
2005-12-27 10:40:00,70.25,70.25,70.18,70.24,6600.0,44.9716,44.9716,44.9268,44.9652,6600.0
2005-12-27 10:50:00,70.25,70.25,70.14,70.23,6200.0,44.9716,44.9716,44.9012,44.9588,6200.0
2005-12-27 11:00:00,70.21,70.21,70.11,70.11,400.0,44.946,44.946,44.882,44.882,400.0
2005-12-27 11:10:00,70.09,70.19,70.09,70.13,3300.0,44.8692,44.9332,44.8692,44.8948,3300.0
2005-12-27 11:20:00,70.18,70.18,70.01,70.01,7100.0,44.9268,44.9268,44.818,44.818,7100.0
2005-12-27 11:30:00,70.06,70.06,69.9,70.0,17800.0,44.85,44.85,44.7475,44.8116,17800.0
2005-12-27 11:40:00,69.98,69.98,69.89,69.98,24700.0,44.7988,44.7988,44.7411,44.7988,24700.0
2005-12-27 11:50:00,70.0,70.0,69.85,69.85,23400.0,44.8116,44.8116,44.7155,44.7155,23400.0
2005-12-27 12:00:00,69.87,69.87,69.75,69.85,30200.0,44.7283,44.7283,44.6515,44.7155,30200.0
2005-12-27 12:10:00,69.83,69.85,69.8,69.85,2000.0,44.7027,44.7155,44.6835,44.7155,2000.0
2005-12-27 12:20:00,69.85,69.9,69.77,69.9,8800.0,44.7155,44.7475,44.6643,44.7475,8800.0
2005-12-27 12:30:00,69.9,69.9,69.78,69.85,5700.0,44.7475,44.7475,44.6707,44.7155,5700.0
2005-12-27 12:40:00,69.81,69.83,69.8,69.8,700.0,44.6899,44.7027,44.6835,44.6835,700.0
2005-12-27 12:50:00,69.81,69.87,69.81,69.84,10000.0,44.6899,44.7283,44.6899,44.7091,10000.0
2005-12-27 13:00:00,69.78,69.84,69.78,69.78,70700.0,44.6707,44.7091,44.6707,44.6707,70700.0
2005-12-27 13:10:00,69.78,69.85,69.78,69.83,12200.0,44.6707,44.7155,44.6707,44.7027,12200.0
2005-12-27 13:20:00,69.75,69.75,69.6,69.64,19000.0,44.6515,44.6515,44.5555,44.5811,19000.0
2005-12-27 13:30:00,69.64,69.66,69.6,69.6,2200.0,44.5811,44.5939,44.5555,44.5555,2200.0
2005-12-27 13:40:00,69.59,69.68,69.58,69.65,6300.0,44.5491,44.6067,44.5427,44.5875,6300.0
2005-12-27 13:50:00,69.6,69.6,69.5,69.58,31600.0,44.5555,44.5555,44.4915,44.5427,31600.0
2005-12-27 14:00:00,69.64,69.64,69.61,69.61,400.0,44.5811,44.5811,44.5619,44.5619,400.0
2005-12-27 14:10:00,69.64,69.68,69.62,69.68,4500.0,44.5811,44.6067,44.5683,44.6067,4500.0
2005-12-27 14:20:00,69.68,69.68,69.62,69.67,10800.0,44.6067,44.6067,44.5683,44.6003,10800.0
2005-12-27 14:30:00,69.73,69.73,69.63,69.69,40900.0,44.6387,44.6387,44.5747,44.6131,40900.0
2005-12-27 14:40:00,69.64,69.69,69.6,69.67,72000.0,44.5811,44.6131,44.5555,44.6003,72000.0
2005-12-27 14:50:00,69.67,69.67,69.55,69.61,8200.0,44.6003,44.6003,44.5235,44.5619,8200.0
2005-12-27 15:00:00,69.54,69.66,69.54,69.64,20700.0,44.5171,44.5939,44.5171,44.5811,20700.0
2005-12-27 15:10:00,69.58,69.64,69.55,69.64,34000.0,44.5427,44.5811,44.5235,44.5811,34000.0
2005-12-27 15:20:00,69.64,69.7,69.6,69.68,48900.0,44.5811,44.6195,44.5555,44.6067,48900.0
2005-12-27 15:30:00,69.67,69.69,69.59,69.68,23000.0,44.6003,44.6131,44.5491,44.6067,23000.0
2005-12-27 15:40:00,69.65,69.65,69.51,69.51,26300.0,44.5875,44.5875,44.4979,44.4979,26300.0
2005-12-27 15:50:00,69.56,69.57,69.47,69.54,29200.0,44.5299,44.5363,44.4723,44.5171,29200.0
2005-12-27 16:00:00,69.61,69.61,69.47,69.47,144800.0,44.5619,44.5619,44.4723,44.4723,144800.0
2005-12-27 16:10:00,69.54,69.62,69.54,69.62,200.0,44.5171,44.5683,44.5171,44.5683,200.0
2005-12-28 09:30:00,69.6,69.74,69.54,69.74,33800.0,44.5555,44.6451,44.5171,44.6451,33800.0
2005-12-28 09:40:00,69.65,69.74,69.57,69.65,17900.0,44.5875,44.6451,44.5363,44.5875,17900.0
2005-12-28 09:50:00,69.57,69.7,69.57,69.7,14000.0,44.5363,44.6195,44.5363,44.6195,14000.0
2005-12-28 10:00:00,69.68,69.77,69.6,69.7,6800.0,44.6067,44.6643,44.5555,44.6195,6800.0
2005-12-28 10:10:00,69.63,69.73,69.63,69.72,26300.0,44.5747,44.6387,44.5747,44.6323,26300.0
2005-12-28 10:20:00,69.67,69.7,69.65,69.65,10100.0,44.6003,44.6195,44.5875,44.5875,10100.0
2005-12-28 10:30:00,69.66,69.66,69.56,69.62,3500.0,44.5939,44.5939,44.5299,44.5683,3500.0
2005-12-28 10:40:00,69.53,69.6,69.52,69.52,36400.0,44.5107,44.5555,44.5043,44.5043,36400.0
2005-12-28 10:50:00,69.52,69.63,69.52,69.63,28700.0,44.5043,44.5747,44.5043,44.5747,28700.0
2005-12-28 11:00:00,69.59,69.66,69.57,69.62,96900.0,44.5491,44.5939,44.5363,44.5683,96900.0
2005-12-28 11:10:00,69.6,69.65,69.57,69.58,46800.0,44.5555,44.5875,44.5363,44.5427,46800.0
2005-12-28 11:20:00,69.62,69.66,69.6,69.62,61500.0,44.5683,44.5939,44.5555,44.5683,61500.0
2005-12-28 11:30:00,69.66,69.66,69.63,69.65,37900.0,44.5939,44.5939,44.5747,44.5875,37900.0
2005-12-28 11:40:00,69.67,69.7,69.62,69.67,4600.0,44.6003,44.6195,44.5683,44.6003,4600.0
2005-12-28 11:50:00,69.67,69.67,69.6,69.6,7900.0,44.6003,44.6003,44.5555,44.5555,7900.0
2005-12-28 12:00:00,69.65,69.65,69.58,69.58,11500.0,44.5875,44.5875,44.5427,44.5427,11500.0
2005-12-28 12:10:00,69.56,69.61,69.56,69.61,6800.0,44.5299,44.5619,44.5299,44.5619,6800.0
2005-12-28 12:20:00,69.62,69.65,69.59,69.6,6900.0,44.5683,44.5875,44.5491,44.5555,6900.0
2005-12-28 12:30:00,69.62,69.62,69.6,69.61,10800.0,44.5683,44.5683,44.5555,44.5619,10800.0
2005-12-28 12:40:00,69.61,69.61,69.54,69.54,6000.0,44.5619,44.5619,44.5171,44.5171,6000.0
2005-12-28 12:50:00,69.59,69.6,69.56,69.58,59300.0,44.5491,44.5555,44.5299,44.5427,59300.0
2005-12-28 13:00:00,69.58,69.61,69.58,69.61,63600.0,44.5427,44.5619,44.5427,44.5619,63600.0
2005-12-28 13:10:00,69.61,69.65,69.59,69.6,51700.0,44.5619,44.5875,44.5491,44.5555,51700.0
2005-12-28 13:20:00,69.63,69.66,69.56,69.59,18100.0,44.5747,44.5939,44.5299,44.5491,18100.0
2005-12-28 13:30:00,69.59,69.67,69.56,69.67,44200.0,44.5491,44.6003,44.5299,44.6003,44200.0
2005-12-28 13:40:00,69.65,69.69,69.64,69.64,34100.0,44.5875,44.6131,44.5811,44.5811,34100.0
2005-12-28 13:50:00,69.68,69.7,69.62,69.7,157700.0,44.6067,44.6195,44.5683,44.6195,157700.0
2005-12-28 14:00:00,69.7,69.7,69.62,69.64,224600.0,44.6195,44.6195,44.5683,44.5811,224600.0
2005-12-28 14:10:00,69.63,69.7,69.61,69.62,162400.0,44.5747,44.6195,44.5619,44.5683,162400.0
2005-12-28 14:20:00,69.63,69.74,69.63,69.7,115100.0,44.5747,44.6451,44.5747,44.6195,115100.0
2005-12-28 14:30:00,69.68,69.7,69.66,69.66,126100.0,44.6067,44.6195,44.5939,44.5939,126100.0
2005-12-28 14:40:00,69.7,69.7,69.63,69.67,70200.0,44.6195,44.6195,44.5747,44.6003,70200.0
2005-12-28 14:50:00,69.66,69.7,69.66,69.7,100300.0,44.5939,44.6195,44.5939,44.6195,100300.0
2005-12-28 15:00:00,69.7,69.7,69.61,69.61,138900.0,44.6195,44.6195,44.5619,44.5619,138900.0
2005-12-28 15:10:00,69.67,69.69,69.6,69.6,84200.0,44.6003,44.6131,44.5555,44.5555,84200.0
2005-12-28 15:20:00,69.6,69.7,69.6,69.66,163800.0,44.5555,44.6195,44.5555,44.5939,163800.0
2005-12-28 15:30:00,69.66,69.7,69.62,69.62,154200.0,44.5939,44.6195,44.5683,44.5683,154200.0
2005-12-28 15:40:00,69.66,69.66,69.61,69.66,115000.0,44.5939,44.5939,44.5619,44.5939,115000.0
2005-12-28 15:50:00,69.66,69.66,69.5,69.52,231400.0,44.5939,44.5939,44.4915,44.5043,231400.0
2005-12-28 16:00:00,69.57,69.57,69.57,69.57,38900.0,44.5363,44.5363,44.5363,44.5363,38900.0
2005-12-28 16:10:00,69.56,69.56,69.56,69.56,1200.0,44.5299,44.5299,44.5299,44.5299,1200.0
2005-12-29 09:30:00,69.64,69.72,69.62,69.71,29100.0,44.5811,44.6323,44.5683,44.6259,29100.0
2005-12-29 09:40:00,69.63,69.71,69.59,69.67,22600.0,44.5747,44.6259,44.5491,44.6003,22600.0
2005-12-29 09:50:00,69.62,69.67,69.58,69.6,16700.0,44.5683,44.6003,44.5427,44.5555,16700.0
2005-12-29 10:00:00,69.6,69.67,69.53,69.61,17300.0,44.5555,44.6003,44.5107,44.5619,17300.0
2005-12-29 10:10:00,69.58,69.67,69.58,69.6,13500.0,44.5427,44.6003,44.5427,44.5555,13500.0
2005-12-29 10:20:00,69.61,69.64,69.56,69.56,16400.0,44.5619,44.5811,44.5299,44.5299,16400.0
2005-12-29 10:30:00,69.64,69.7,69.56,69.61,26600.0,44.5811,44.6195,44.5299,44.5619,26600.0
2005-12-29 10:40:00,69.59,69.63,69.5,69.6,45500.0,44.5491,44.5747,44.4915,44.5555,45500.0
2005-12-29 10:50:00,69.56,69.63,69.55,69.6,64100.0,44.5299,44.5747,44.5235,44.5555,64100.0
2005-12-29 11:00:00,69.66,69.74,69.62,69.7,63700.0,44.5939,44.6451,44.5683,44.6195,63700.0
2005-12-29 11:10:00,69.7,69.75,69.64,69.69,28100.0,44.6195,44.6515,44.5811,44.6131,28100.0
2005-12-29 11:20:00,69.69,69.72,69.65,69.66,38100.0,44.6131,44.6323,44.5875,44.5939,38100.0
2005-12-29 11:30:00,69.66,69.72,69.66,69.72,12000.0,44.5939,44.6323,44.5939,44.6323,12000.0
2005-12-29 11:40:00,69.72,69.75,69.68,69.7,26100.0,44.6323,44.6515,44.6067,44.6195,26100.0
2005-12-29 11:50:00,69.75,69.78,69.7,69.77,58600.0,44.6515,44.6707,44.6195,44.6643,58600.0
2005-12-29 12:00:00,69.74,69.77,69.69,69.7,37900.0,44.6451,44.6643,44.6131,44.6195,37900.0
2005-12-29 12:10:00,69.68,69.75,69.64,69.71,16900.0,44.6067,44.6515,44.5811,44.6259,16900.0
2005-12-29 12:20:00,69.64,69.74,69.64,69.69,79400.0,44.5811,44.6451,44.5811,44.6131,79400.0
2005-12-29 12:30:00,69.64,69.74,69.64,69.65,12300.0,44.5811,44.6451,44.5811,44.5875,12300.0
2005-12-29 12:40:00,69.7,69.75,69.67,69.74,39200.0,44.6195,44.6515,44.6003,44.6451,39200.0
2005-12-29 12:50:00,69.74,69.77,69.7,69.7,123000.0,44.6451,44.6643,44.6195,44.6195,123000.0
2005-12-29 13:00:00,69.76,69.78,69.71,69.71,15600.0,44.6579,44.6707,44.6259,44.6259,15600.0
2005-12-29 13:10:00,69.75,69.75,69.69,69.69,63900.0,44.6515,44.6515,44.6131,44.6131,63900.0
2005-12-29 13:20:00,69.73,69.73,69.68,69.68,30600.0,44.6387,44.6387,44.6067,44.6067,30600.0
2005-12-29 13:30:00,69.68,69.73,69.68,69.7,95500.0,44.6067,44.6387,44.6067,44.6195,95500.0
2005-12-29 13:40:00,69.68,69.72,69.67,69.67,12300.0,44.6067,44.6323,44.6003,44.6003,12300.0
2005-12-29 13:50:00,69.71,69.73,69.67,69.7,122800.0,44.6259,44.6387,44.6003,44.6195,122800.0
2005-12-29 14:00:00,69.71,69.71,69.66,69.71,7000.0,44.6259,44.6259,44.5939,44.6259,7000.0
2005-12-29 14:10:00,69.71,69.74,69.71,69.72,110100.0,44.6259,44.6451,44.6259,44.6323,110100.0
2005-12-29 14:20:00,69.73,69.74,69.72,69.72,36500.0,44.6387,44.6451,44.6323,44.6323,36500.0
2005-12-29 14:30:00,69.74,69.74,69.7,69.73,18400.0,44.6451,44.6451,44.6195,44.6387,18400.0
2005-12-29 14:40:00,69.71,69.74,69.7,69.7,14400.0,44.6259,44.6451,44.6195,44.6195,14400.0
2005-12-29 14:50:00,69.71,69.74,69.67,69.7,20200.0,44.6259,44.6451,44.6003,44.6195,20200.0
2005-12-29 15:00:00,69.72,69.73,69.66,69.67,48300.0,44.6323,44.6387,44.5939,44.6003,48300.0
2005-12-29 15:10:00,69.61,69.65,69.52,69.52,35800.0,44.5619,44.5875,44.5043,44.5043,35800.0
2005-12-29 15:20:00,69.52,69.53,69.44,69.44,22900.0,44.5043,44.5107,44.4531,44.4531,22900.0
2005-12-29 15:30:00,69.54,69.55,69.47,69.53,13700.0,44.5171,44.5235,44.4723,44.5107,13700.0
2005-12-29 15:40:00,69.53,69.53,69.47,69.49,42400.0,44.5107,44.5107,44.4723,44.4851,42400.0
2005-12-29 15:50:00,69.51,69.53,69.42,69.44,95500.0,44.4979,44.5107,44.4403,44.4531,95500.0
2005-12-29 16:00:00,69.45,69.51,69.3,69.3,84900.0,44.4595,44.4979,44.3634,44.3634,84900.0
2005-12-29 16:10:00,69.31,69.4,69.31,69.32,34900.0,44.3698,44.4275,44.3698,44.3762,34900.0
2005-12-30 09:30:00,69.25,69.25,69.09,69.09,48700.0,44.3314,44.3314,44.229,44.229,48700.0
2005-12-30 09:40:00,69.1,69.2,69.03,69.2,210900.0,44.2354,44.2994,44.1906,44.2994,210900.0
2005-12-30 09:50:00,69.17,69.26,69.14,69.25,62100.0,44.2802,44.3378,44.261,44.3314,62100.0
2005-12-30 10:00:00,69.19,69.21,69.1,69.18,41600.0,44.293,44.3058,44.2354,44.2866,41600.0
2005-12-30 10:10:00,69.18,69.21,69.08,69.09,95500.0,44.2866,44.3058,44.2226,44.229,95500.0
2005-12-30 10:20:00,69.11,69.21,69.11,69.15,61300.0,44.2418,44.3058,44.2418,44.2674,61300.0
2005-12-30 10:30:00,69.1,69.21,69.1,69.21,11600.0,44.2354,44.3058,44.2354,44.3058,11600.0
2005-12-30 10:40:00,69.14,69.16,69.1,69.15,8800.0,44.261,44.2738,44.2354,44.2674,8800.0
2005-12-30 10:50:00,69.15,69.17,69.05,69.12,11400.0,44.2674,44.2802,44.2034,44.2482,11400.0
2005-12-30 11:00:00,69.15,69.17,69.11,69.17,14200.0,44.2674,44.2802,44.2418,44.2802,14200.0
2005-12-30 11:10:00,69.17,69.17,69.08,69.14,14700.0,44.2802,44.2802,44.2226,44.261,14700.0
2005-12-30 11:20:00,69.09,69.17,69.09,69.1,10700.0,44.229,44.2802,44.229,44.2354,10700.0
2005-12-30 11:30:00,69.12,69.18,69.11,69.18,57800.0,44.2482,44.2866,44.2418,44.2866,57800.0
2005-12-30 11:40:00,69.14,69.18,69.09,69.1,81100.0,44.261,44.2866,44.229,44.2354,81100.0
2005-12-30 11:50:00,69.11,69.17,69.1,69.17,18700.0,44.2418,44.2802,44.2354,44.2802,18700.0
2005-12-30 12:00:00,69.17,69.17,69.07,69.15,13200.0,44.2802,44.2802,44.2162,44.2674,13200.0
2005-12-30 12:10:00,69.14,69.14,69.07,69.12,51000.0,44.261,44.261,44.2162,44.2482,51000.0
2005-12-30 12:20:00,69.12,69.13,69.1,69.1,7500.0,44.2482,44.2546,44.2354,44.2354,7500.0
2005-12-30 12:30:00,69.1,69.17,69.09,69.17,14100.0,44.2354,44.2802,44.229,44.2802,14100.0
2005-12-30 12:40:00,69.09,69.18,69.08,69.08,6700.0,44.229,44.2866,44.2226,44.2226,6700.0
2005-12-30 12:50:00,69.08,69.14,69.05,69.06,25200.0,44.2226,44.261,44.2034,44.2098,25200.0
2005-12-30 13:00:00,69.14,69.14,69.05,69.14,6900.0,44.261,44.261,44.2034,44.261,6900.0
2005-12-30 13:10:00,69.11,69.14,69.06,69.07,2800.0,44.2418,44.261,44.2098,44.2162,2800.0
2005-12-30 13:20:00,69.06,69.13,69.05,69.11,11200.0,44.2098,44.2546,44.2034,44.2418,11200.0
2005-12-30 13:30:00,69.07,69.12,69.06,69.12,5900.0,44.2162,44.2482,44.2098,44.2482,5900.0
2005-12-30 13:40:00,69.12,69.18,69.12,69.16,2900.0,44.2482,44.2866,44.2482,44.2738,2900.0
2005-12-30 13:50:00,69.16,69.16,69.08,69.1,5800.0,44.2738,44.2738,44.2226,44.2354,5800.0
2005-12-30 14:00:00,69.15,69.27,69.11,69.27,13000.0,44.2674,44.3442,44.2418,44.3442,13000.0
2005-12-30 14:10:00,69.22,69.27,69.2,69.21,20500.0,44.3122,44.3442,44.2994,44.3058,20500.0
2005-12-30 14:20:00,69.25,69.25,69.17,69.17,14100.0,44.3314,44.3314,44.2802,44.2802,14100.0
2005-12-30 14:30:00,69.17,69.22,69.14,69.16,25200.0,44.2802,44.3122,44.261,44.2738,25200.0
2005-12-30 14:40:00,69.16,69.2,69.15,69.15,20300.0,44.2738,44.2994,44.2674,44.2674,20300.0
2005-12-30 14:50:00,69.19,69.26,69.14,69.22,30500.0,44.293,44.3378,44.261,44.3122,30500.0
2005-12-30 15:00:00,69.21,69.22,69.14,69.17,46600.0,44.3058,44.3122,44.261,44.2802,46600.0
2005-12-30 15:10:00,69.19,69.21,69.12,69.16,38100.0,44.293,44.3058,44.2482,44.2738,38100.0
2005-12-30 15:20:00,69.16,69.29,69.16,69.26,43400.0,44.2738,44.357,44.2738,44.3378,43400.0
2005-12-30 15:30:00,69.26,69.34,69.22,69.29,55300.0,44.3378,44.389,44.3122,44.357,55300.0
2005-12-30 15:40:00,69.3,69.41,69.3,69.38,94700.0,44.3634,44.4339,44.3634,44.4147,94700.0
2005-12-30 15:50:00,69.38,69.38,69.16,69.16,52600.0,44.4147,44.4147,44.2738,44.2738,52600.0
2005-12-30 16:00:00,69.19,69.22,69.12,69.12,32700.0,44.293,44.3122,44.2482,44.2482,32700.0
2005-12-30 16:10:00,69.12,69.12,69.12,69.12,100.0,44.2482,44.2482,44.2482,44.2482,100.0
2006-01-03 09:30:00,69.6,69.6,69.46,69.49,73400.0,44.5555,44.5555,44.4659,44.4851,73400.0
2006-01-03 09:40:00,69.54,69.56,69.46,69.5,18100.0,44.5171,44.5299,44.4659,44.4915,18100.0
2006-01-03 09:50:00,69.5,69.53,69.39,69.48,7300.0,44.4915,44.5107,44.4211,44.4787,7300.0
2006-01-03 10:00:00,69.48,69.58,69.42,69.47,4700.0,44.4787,44.5427,44.4403,44.4723,4700.0
2006-01-03 10:10:00,69.38,69.41,69.32,69.37,17500.0,44.4147,44.4339,44.3762,44.4083,17500.0
2006-01-03 10:20:00,69.38,69.38,69.28,69.28,11700.0,44.4147,44.4147,44.3506,44.3506,11700.0
2006-01-03 10:30:00,69.32,69.35,69.21,69.21,5700.0,44.3762,44.3954,44.3058,44.3058,5700.0
2006-01-03 10:40:00,69.22,69.32,69.22,69.32,9600.0,44.3122,44.3762,44.3122,44.3762,9600.0
2006-01-03 10:50:00,69.32,69.33,69.28,69.31,4200.0,44.3762,44.3826,44.3506,44.3698,4200.0
2006-01-03 11:00:00,69.32,69.38,69.29,69.34,23300.0,44.3762,44.4147,44.357,44.389,23300.0
2006-01-03 11:10:00,69.35,69.42,69.28,69.4,24000.0,44.3954,44.4403,44.3506,44.4275,24000.0
2006-01-03 11:20:00,69.35,69.39,69.33,69.35,8300.0,44.3954,44.4211,44.3826,44.3954,8300.0
2006-01-03 11:30:00,69.38,69.45,69.35,69.41,10900.0,44.4147,44.4595,44.3954,44.4339,10900.0
2006-01-03 11:40:00,69.41,69.44,69.37,69.39,5500.0,44.4339,44.4531,44.4083,44.4211,5500.0
2006-01-03 11:50:00,69.37,69.45,69.37,69.45,28900.0,44.4083,44.4595,44.4083,44.4595,28900.0
2006-01-03 12:00:00,69.49,69.49,69.44,69.49,9200.0,44.4851,44.4851,44.4531,44.4851,9200.0
2006-01-03 12:10:00,69.48,69.52,69.44,69.47,11800.0,44.4787,44.5043,44.4531,44.4723,11800.0
2006-01-03 12:20:00,69.47,69.47,69.41,69.45,4500.0,44.4723,44.4723,44.4339,44.4595,4500.0
2006-01-03 12:30:00,69.43,69.44,69.39,69.43,7200.0,44.4467,44.4531,44.4211,44.4467,7200.0
2006-01-03 12:40:00,69.37,69.48,69.37,69.48,9900.0,44.4083,44.4787,44.4083,44.4787,9900.0
2006-01-03 12:50:00,69.49,69.49,69.44,69.46,7100.0,44.4851,44.4851,44.4531,44.4659,7100.0
2006-01-03 13:00:00,69.48,69.5,69.47,69.47,3300.0,44.4787,44.4915,44.4723,44.4723,3300.0
2006-01-03 13:10:00,69.48,69.5,69.43,69.45,7000.0,44.4787,44.4915,44.4467,44.4595,7000.0
2006-01-03 13:20:00,69.44,69.49,69.4,69.45,80300.0,44.4531,44.4851,44.4275,44.4595,80300.0
2006-01-03 13:30:00,69.43,69.48,69.41,69.44,9600.0,44.4467,44.4787,44.4339,44.4531,9600.0
2006-01-03 13:40:00,69.47,69.57,69.46,69.55,7400.0,44.4723,44.5363,44.4659,44.5235,7400.0
2006-01-03 13:50:00,69.53,69.56,69.48,69.52,123400.0,44.5107,44.5299,44.4787,44.5043,123400.0
2006-01-03 14:00:00,69.53,69.79,69.53,69.75,14700.0,44.5107,44.6771,44.5107,44.6515,14700.0
2006-01-03 14:10:00,69.8,69.94,69.79,69.89,64100.0,44.6835,44.7731,44.6771,44.7411,64100.0
2006-01-03 14:20:00,69.9,69.92,69.82,69.88,21800.0,44.7475,44.7603,44.6963,44.7347,21800.0
2006-01-03 14:30:00,69.89,70.09,69.89,70.04,31200.0,44.7411,44.8692,44.7411,44.8372,31200.0
2006-01-03 14:40:00,70.04,70.1,70.04,70.09,10100.0,44.8372,44.8756,44.8372,44.8692,10100.0
2006-01-03 14:50:00,70.07,70.12,70.03,70.03,20300.0,44.8564,44.8884,44.8308,44.8308,20300.0
2006-01-03 15:00:00,70.04,70.29,70.04,70.26,84300.0,44.8372,44.9972,44.8372,44.978,84300.0
2006-01-03 15:10:00,70.28,70.32,70.25,70.27,36300.0,44.9908,45.0164,44.9716,44.9844,36300.0
2006-01-03 15:20:00,70.26,70.34,70.24,70.26,36300.0,44.978,45.0292,44.9652,44.978,36300.0
2006-01-03 15:30:00,70.36,70.45,70.34,70.41,35900.0,45.042,45.0996,45.0292,45.074,35900.0
2006-01-03 15:40:00,70.42,70.44,70.33,70.38,18400.0,45.0804,45.0932,45.0228,45.0548,18400.0
2006-01-03 15:50:00,70.38,70.4,70.31,70.36,46900.0,45.0548,45.0676,45.01,45.042,46900.0
2006-01-03 16:00:00,70.39,70.44,70.29,70.44,31900.0,45.0612,45.0932,44.9972,45.0932,31900.0
2006-01-03 16:10:00,70.49,70.51,70.34,70.34,54700.0,45.1252,45.138,45.0292,45.0292,54700.0
2006-01-04 09:30:00,70.29,70.29,70.29,70.29,8600.0,44.9972,44.9972,44.9972,44.9972,8600.0
2006-01-04 09:40:00,70.39,70.54,70.39,70.53,5700.0,45.0612,45.1572,45.0612,45.1508,5700.0
2006-01-04 09:50:00,70.49,70.53,70.47,70.47,8100.0,45.1252,45.1508,45.1124,45.1124,8100.0
2006-01-04 10:00:00,70.52,70.64,70.48,70.56,13500.0,45.1444,45.2213,45.1188,45.17,13500.0
2006-01-04 10:10:00,70.55,70.58,70.54,70.57,2300.0,45.1636,45.1828,45.1572,45.1764,2300.0
2006-01-04 10:20:00,70.53,70.61,70.53,70.6,3900.0,45.1508,45.2021,45.1508,45.1957,3900.0
2006-01-04 10:30:00,70.57,70.63,70.55,70.6,17000.0,45.1764,45.2149,45.1636,45.1957,17000.0
2006-01-04 10:40:00,70.53,70.6,70.51,70.53,12300.0,45.1508,45.1957,45.138,45.1508,12300.0
2006-01-04 10:50:00,70.56,70.59,70.52,70.56,15000.0,45.17,45.1893,45.1444,45.17,15000.0
2006-01-04 11:00:00,70.55,70.59,70.52,70.55,14100.0,45.1636,45.1893,45.1444,45.1636,14100.0
2006-01-04 11:10:00,70.5,70.56,70.48,70.52,25200.0,45.1316,45.17,45.1188,45.1444,25200.0
2006-01-04 11:20:00,70.56,70.61,70.54,70.55,4600.0,45.17,45.2021,45.1572,45.1636,4600.0
2006-01-04 11:30:00,70.59,70.61,70.57,70.6,3700.0,45.1893,45.2021,45.1764,45.1957,3700.0
2006-01-04 11:40:00,70.58,70.69,70.58,70.69,2900.0,45.1828,45.2533,45.1828,45.2533,2900.0
2006-01-04 11:50:00,70.69,70.75,70.67,70.68,24600.0,45.2533,45.2917,45.2405,45.2469,24600.0
2006-01-04 12:00:00,70.7,70.75,70.68,70.75,28500.0,45.2597,45.2917,45.2469,45.2917,28500.0
2006-01-04 12:10:00,70.69,70.73,70.65,70.69,42400.0,45.2533,45.2789,45.2277,45.2533,42400.0
2006-01-04 12:20:00,70.65,70.66,70.62,70.62,49300.0,45.2277,45.2341,45.2085,45.2085,49300.0
2006-01-04 12:30:00,70.63,70.63,70.55,70.61,84000.0,45.2149,45.2149,45.1636,45.2021,84000.0
2006-01-04 12:40:00,70.6,70.64,70.58,70.6,15100.0,45.1957,45.2213,45.1828,45.1957,15100.0
2006-01-04 12:50:00,70.59,70.59,70.5,70.5,24100.0,45.1893,45.1893,45.1316,45.1316,24100.0
2006-01-04 13:00:00,70.5,70.54,70.49,70.54,19400.0,45.1316,45.1572,45.1252,45.1572,19400.0
2006-01-04 13:10:00,70.52,70.54,70.46,70.51,24800.0,45.1444,45.1572,45.106,45.138,24800.0
2006-01-04 13:20:00,70.51,70.54,70.5,70.52,27200.0,45.138,45.1572,45.1316,45.1444,27200.0
2006-01-04 13:30:00,70.52,70.54,70.43,70.48,99500.0,45.1444,45.1572,45.0868,45.1188,99500.0
2006-01-04 13:40:00,70.45,70.58,70.45,70.53,12900.0,45.0996,45.1828,45.0996,45.1508,12900.0
2006-01-04 13:50:00,70.57,70.57,70.53,70.53,1900.0,45.1764,45.1764,45.1508,45.1508,1900.0
2006-01-04 14:00:00,70.52,70.57,70.5,70.5,108200.0,45.1444,45.1764,45.1316,45.1316,108200.0
2006-01-04 14:10:00,70.46,70.49,70.4,70.47,18500.0,45.106,45.1252,45.0676,45.1124,18500.0
2006-01-04 14:20:00,70.45,70.49,70.45,70.45,16900.0,45.0996,45.1252,45.0996,45.0996,16900.0
2006-01-04 14:30:00,70.49,70.61,70.48,70.55,38300.0,45.1252,45.2021,45.1188,45.1636,38300.0
2006-01-04 14:40:00,70.55,70.64,70.54,70.63,12600.0,45.1636,45.2213,45.1572,45.2149,12600.0
2006-01-04 14:50:00,70.59,70.65,70.55,70.58,42200.0,45.1893,45.2277,45.1636,45.1828,42200.0
2006-01-04 15:00:00,70.56,70.61,70.55,70.6,62000.0,45.17,45.2021,45.1636,45.1957,62000.0
2006-01-04 15:10:00,70.55,70.6,70.51,70.55,52200.0,45.1636,45.1957,45.138,45.1636,52200.0
2006-01-04 15:20:00,70.56,70.69,70.54,70.67,34200.0,45.17,45.2533,45.1572,45.2405,34200.0
2006-01-04 15:30:00,70.63,70.72,70.6,70.6,83700.0,45.2149,45.2725,45.1957,45.1957,83700.0
2006-01-04 15:40:00,70.64,70.68,70.57,70.59,51400.0,45.2213,45.2469,45.1764,45.1893,51400.0
2006-01-04 15:50:00,70.6,70.73,70.58,70.59,79800.0,45.1957,45.2789,45.1828,45.1893,79800.0
2006-01-04 16:00:00,70.68,70.73,70.6,70.73,2900.0,45.2469,45.2789,45.1957,45.2789,2900.0
2006-01-04 16:10:00,70.7,70.7,70.63,70.63,17900.0,45.2597,45.2597,45.2149,45.2149,17900.0
2006-01-05 09:30:00,70.7,70.7,70.69,70.7,8000.0,45.2597,45.2597,45.2533,45.2597,8000.0
2006-01-05 09:40:00,70.74,70.74,70.69,70.74,6200.0,45.2853,45.2853,45.2533,45.2853,6200.0
2006-01-05 09:50:00,70.7,70.7,70.62,70.65,9400.0,45.2597,45.2597,45.2085,45.2277,9400.0
2006-01-05 10:00:00,70.67,70.75,70.65,70.75,8500.0,45.2405,45.2917,45.2277,45.2917,8500.0
2006-01-05 10:10:00,70.75,70.8,70.66,70.67,5600.0,45.2917,45.3237,45.2341,45.2405,5600.0
2006-01-05 10:20:00,70.72,70.73,70.63,70.66,3500.0,45.2725,45.2789,45.2149,45.2341,3500.0
2006-01-05 10:30:00,70.6,70.64,70.45,70.45,9400.0,45.1957,45.2213,45.0996,45.0996,9400.0
2006-01-05 10:40:00,70.43,70.49,70.38,70.47,47200.0,45.0868,45.1252,45.0548,45.1124,47200.0
2006-01-05 10:50:00,70.5,70.54,70.47,70.54,3300.0,45.1316,45.1572,45.1124,45.1572,3300.0
2006-01-05 11:00:00,70.52,70.59,70.48,70.54,10800.0,45.1444,45.1893,45.1188,45.1572,10800.0
2006-01-05 11:10:00,70.52,70.68,70.52,70.65,8300.0,45.1444,45.2469,45.1444,45.2277,8300.0
2006-01-05 11:20:00,70.6,70.65,70.54,70.57,5500.0,45.1957,45.2277,45.1572,45.1764,5500.0
2006-01-05 11:30:00,70.59,70.69,70.59,70.65,2700.0,45.1893,45.2533,45.1893,45.2277,2700.0
2006-01-05 11:40:00,70.64,70.67,70.57,70.62,3900.0,45.2213,45.2405,45.1764,45.2085,3900.0
2006-01-05 11:50:00,70.63,70.72,70.63,70.7,12000.0,45.2149,45.2725,45.2149,45.2597,12000.0
2006-01-05 12:00:00,70.67,70.73,70.67,70.7,3000.0,45.2405,45.2789,45.2405,45.2597,3000.0
2006-01-05 12:10:00,70.7,70.72,70.66,70.71,4900.0,45.2597,45.2725,45.2341,45.2661,4900.0
2006-01-05 12:20:00,70.7,70.76,70.7,70.71,2700.0,45.2597,45.2981,45.2597,45.2661,2700.0
2006-01-05 12:30:00,70.71,70.76,70.67,70.68,3200.0,45.2661,45.2981,45.2405,45.2469,3200.0
2006-01-05 12:40:00,70.69,70.7,70.54,70.58,10800.0,45.2533,45.2597,45.1572,45.1828,10800.0
2006-01-05 12:50:00,70.58,70.63,70.55,70.56,6100.0,45.1828,45.2149,45.1636,45.17,6100.0
2006-01-05 13:00:00,70.6,70.64,70.54,70.62,7100.0,45.1957,45.2213,45.1572,45.2085,7100.0
2006-01-05 13:10:00,70.64,70.66,70.58,70.62,12800.0,45.2213,45.2341,45.1828,45.2085,12800.0
2006-01-05 13:20:00,70.55,70.56,70.53,70.55,1400.0,45.1636,45.17,45.1508,45.1636,1400.0
2006-01-05 13:30:00,70.57,70.62,70.56,70.57,7100.0,45.1764,45.2085,45.17,45.1764,7100.0
2006-01-05 13:40:00,70.55,70.62,70.54,70.59,3300.0,45.1636,45.2085,45.1572,45.1893,3300.0
2006-01-05 13:50:00,70.58,70.62,70.57,70.58,11500.0,45.1828,45.2085,45.1764,45.1828,11500.0
2006-01-05 14:00:00,70.6,70.6,70.48,70.5,56800.0,45.1957,45.1957,45.1188,45.1316,56800.0
2006-01-05 14:10:00,70.5,70.59,70.49,70.56,20500.0,45.1316,45.1893,45.1252,45.17,20500.0
2006-01-05 14:20:00,70.58,70.61,70.45,70.46,3800.0,45.1828,45.2021,45.0996,45.106,3800.0
2006-01-05 14:30:00,70.47,70.56,70.47,70.52,8400.0,45.1124,45.17,45.1124,45.1444,8400.0
2006-01-05 14:40:00,70.52,70.54,70.44,70.47,52900.0,45.1444,45.1572,45.0932,45.1124,52900.0
2006-01-05 14:50:00,70.51,70.57,70.48,70.53,56300.0,45.138,45.1764,45.1188,45.1508,56300.0
2006-01-05 15:00:00,70.51,70.56,70.48,70.56,52400.0,45.138,45.17,45.1188,45.17,52400.0
2006-01-05 15:10:00,70.56,70.6,70.52,70.6,122800.0,45.17,45.1957,45.1444,45.1957,122800.0
2006-01-05 15:20:00,70.58,70.61,70.56,70.58,73400.0,45.1828,45.2021,45.17,45.1828,73400.0
2006-01-05 15:30:00,70.61,70.66,70.59,70.66,24800.0,45.2021,45.2341,45.1893,45.2341,24800.0
2006-01-05 15:40:00,70.64,70.67,70.57,70.63,24500.0,45.2213,45.2405,45.1764,45.2149,24500.0
2006-01-05 15:50:00,70.64,70.68,70.57,70.67,13100.0,45.2213,45.2469,45.1764,45.2405,13100.0
2006-01-05 16:00:00,70.65,70.71,70.65,70.66,14600.0,45.2277,45.2661,45.2277,45.2341,14600.0
2006-01-05 16:10:00,70.72,70.72,70.72,70.72,2000.0,45.2725,45.2725,45.2725,45.2725,2000.0
2006-01-06 09:30:00,71.14,71.14,71.03,71.03,15600.0,45.5413,45.5413,45.4709,45.4709,15600.0
2006-01-06 09:40:00,71.0,71.02,70.91,70.94,30200.0,45.4517,45.4645,45.3941,45.4133,30200.0
2006-01-06 09:50:00,70.98,71.03,70.94,70.99,4200.0,45.4389,45.4709,45.4133,45.4453,4200.0
2006-01-06 10:00:00,70.96,70.96,70.8,70.87,5700.0,45.4261,45.4261,45.3237,45.3685,5700.0
2006-01-06 10:10:00,70.86,70.9,70.82,70.86,47700.0,45.3621,45.3877,45.3365,45.3621,47700.0
2006-01-06 10:20:00,70.82,70.84,70.73,70.82,50900.0,45.3365,45.3493,45.2789,45.3365,50900.0
2006-01-06 10:30:00,70.85,70.91,70.84,70.84,18300.0,45.3557,45.3941,45.3493,45.3493,18300.0
2006-01-06 10:40:00,70.85,70.9,70.82,70.85,40700.0,45.3557,45.3877,45.3365,45.3557,40700.0
2006-01-06 10:50:00,70.9,70.92,70.85,70.88,10500.0,45.3877,45.4005,45.3557,45.3749,10500.0
2006-01-06 11:00:00,70.86,70.88,70.81,70.83,9500.0,45.3621,45.3749,45.3301,45.3429,9500.0
2006-01-06 11:10:00,70.82,70.93,70.8,70.91,13500.0,45.3365,45.4069,45.3237,45.3941,13500.0
2006-01-06 11:20:00,70.93,71.04,70.91,71.04,12100.0,45.4069,45.4773,45.3941,45.4773,12100.0
2006-01-06 11:30:00,71.04,71.09,70.99,71.05,45700.0,45.4773,45.5093,45.4453,45.4837,45700.0
2006-01-06 11:40:00,71.0,71.04,71.0,71.03,4700.0,45.4517,45.4773,45.4517,45.4709,4700.0
2006-01-06 11:50:00,71.0,71.0,70.94,70.97,800.0,45.4517,45.4517,45.4133,45.4325,800.0
2006-01-06 12:00:00,71.04,71.09,71.0,71.0,3600.0,45.4773,45.5093,45.4517,45.4517,3600.0
2006-01-06 12:10:00,71.05,71.1,71.0,71.06,99200.0,45.4837,45.5157,45.4517,45.4901,99200.0
2006-01-06 12:20:00,71.03,71.14,71.01,71.05,6400.0,45.4709,45.5413,45.4581,45.4837,6400.0
2006-01-06 12:30:00,71.05,71.12,71.03,71.03,9000.0,45.4837,45.5285,45.4709,45.4709,9000.0
2006-01-06 12:40:00,71.05,71.1,71.02,71.08,2400.0,45.4837,45.5157,45.4645,45.5029,2400.0
2006-01-06 12:50:00,71.06,71.1,71.02,71.08,10400.0,45.4901,45.5157,45.4645,45.5029,10400.0
2006-01-06 13:00:00,71.05,71.08,71.03,71.08,7800.0,45.4837,45.5029,45.4709,45.5029,7800.0
2006-01-06 13:10:00,71.06,71.08,71.05,71.08,1500.0,45.4901,45.5029,45.4837,45.5029,1500.0
2006-01-06 13:20:00,71.08,71.14,71.06,71.06,2200.0,45.5029,45.5413,45.4901,45.4901,2200.0
2006-01-06 13:30:00,71.11,71.11,71.07,71.11,22000.0,45.5221,45.5221,45.4965,45.5221,22000.0
2006-01-06 13:40:00,71.11,71.24,71.08,71.24,15800.0,45.5221,45.6054,45.5029,45.6054,15800.0
2006-01-06 13:50:00,71.25,71.32,71.25,71.27,3200.0,45.6118,45.6566,45.6118,45.6246,3200.0
2006-01-06 14:00:00,71.31,71.35,71.26,71.32,168100.0,45.6502,45.6758,45.6182,45.6566,168100.0
2006-01-06 14:10:00,71.26,71.39,71.21,71.35,38300.0,45.6182,45.7014,45.5862,45.6758,38300.0
2006-01-06 14:20:00,71.3,71.36,71.28,71.28,55500.0,45.6438,45.6822,45.631,45.631,55500.0
2006-01-06 14:30:00,71.31,71.31,71.24,71.24,16700.0,45.6502,45.6502,45.6054,45.6054,16700.0
2006-01-06 14:40:00,71.28,71.31,71.25,71.31,32600.0,45.631,45.6502,45.6118,45.6502,32600.0
2006-01-06 14:50:00,71.26,71.36,71.26,71.29,169700.0,45.6182,45.6822,45.6182,45.6374,169700.0
2006-01-06 15:00:00,71.33,71.36,71.28,71.31,50300.0,45.663,45.6822,45.631,45.6502,50300.0
2006-01-06 15:10:00,71.27,71.33,71.27,71.28,24000.0,45.6246,45.663,45.6246,45.631,24000.0
2006-01-06 15:20:00,71.29,71.31,71.26,71.28,49300.0,45.6374,45.6502,45.6182,45.631,49300.0
2006-01-06 15:30:00,71.31,71.31,71.22,71.22,38700.0,45.6502,45.6502,45.5926,45.5926,38700.0
2006-01-06 15:40:00,71.23,71.3,71.22,71.3,17200.0,45.599,45.6438,45.5926,45.6438,17200.0
2006-01-06 15:50:00,71.23,71.33,71.21,71.24,12000.0,45.599,45.663,45.5862,45.6054,12000.0
2006-01-06 16:00:00,71.3,71.3,71.24,71.24,7500.0,45.6438,45.6438,45.6054,45.6054,7500.0
2006-01-06 16:10:00,71.24,71.24,71.24,71.24,0.0,45.6054,45.6054,45.6054,45.6054,0.0
2006-01-09 09:30:00,71.28,71.37,71.25,71.37,18300.0,45.631,45.6886,45.6118,45.6886,18300.0
2006-01-09 09:40:00,71.37,71.39,71.3,71.39,17300.0,45.6886,45.7014,45.6438,45.7014,17300.0
2006-01-09 09:50:00,71.35,71.39,71.35,71.37,2300.0,45.6758,45.7014,45.6758,45.6886,2300.0
2006-01-09 10:00:00,71.38,71.38,71.3,71.36,28100.0,45.695,45.695,45.6438,45.6822,28100.0
2006-01-09 10:10:00,71.37,71.41,71.33,71.41,79000.0,45.6886,45.7142,45.663,45.7142,79000.0
2006-01-09 10:20:00,71.35,71.38,71.34,71.36,46100.0,45.6758,45.695,45.6694,45.6822,46100.0
2006-01-09 10:30:00,71.36,71.4,71.34,71.34,98500.0,45.6822,45.7078,45.6694,45.6694,98500.0
2006-01-09 10:40:00,71.35,71.44,71.35,71.36,4800.0,45.6758,45.7334,45.6758,45.6822,4800.0
2006-01-09 10:50:00,71.37,71.39,71.3,71.32,17100.0,45.6886,45.7014,45.6438,45.6566,17100.0
2006-01-09 11:00:00,71.33,71.35,71.27,71.3,28000.0,45.663,45.6758,45.6246,45.6438,28000.0
2006-01-09 11:10:00,71.31,71.34,71.31,71.34,5000.0,45.6502,45.6694,45.6502,45.6694,5000.0
2006-01-09 11:20:00,71.32,71.44,71.32,71.36,21400.0,45.6566,45.7334,45.6566,45.6822,21400.0
2006-01-09 11:30:00,71.38,71.4,71.32,71.39,17600.0,45.695,45.7078,45.6566,45.7014,17600.0
2006-01-09 11:40:00,71.34,71.38,71.3,71.35,1900.0,45.6694,45.695,45.6438,45.6758,1900.0
2006-01-09 11:50:00,71.34,71.34,71.29,71.34,20600.0,45.6694,45.6694,45.6374,45.6694,20600.0
2006-01-09 12:00:00,71.35,71.4,71.33,71.4,26900.0,45.6758,45.7078,45.663,45.7078,26900.0
2006-01-09 12:10:00,71.36,71.45,71.31,71.36,16900.0,45.6822,45.7398,45.6502,45.6822,16900.0
2006-01-09 12:20:00,71.31,71.38,71.31,71.36,30300.0,45.6502,45.695,45.6502,45.6822,30300.0
2006-01-09 12:30:00,71.33,71.38,71.3,71.3,8700.0,45.663,45.695,45.6438,45.6438,8700.0
2006-01-09 12:40:00,71.35,71.45,71.35,71.38,8800.0,45.6758,45.7398,45.6758,45.695,8800.0
2006-01-09 12:50:00,71.36,71.45,71.36,71.43,9000.0,45.6822,45.7398,45.6822,45.727,9000.0
2006-01-09 13:00:00,71.4,71.44,71.38,71.42,127600.0,45.7078,45.7334,45.695,45.7206,127600.0
2006-01-09 13:10:00,71.38,71.42,71.35,71.35,33100.0,45.695,45.7206,45.6758,45.6758,33100.0
2006-01-09 13:20:00,71.37,71.4,71.37,71.37,43400.0,45.6886,45.7078,45.6886,45.6886,43400.0
2006-01-09 13:30:00,71.38,71.46,71.37,71.46,72100.0,45.695,45.7462,45.6886,45.7462,72100.0
2006-01-09 13:40:00,71.46,71.49,71.43,71.47,37900.0,45.7462,45.7654,45.727,45.7526,37900.0
2006-01-09 13:50:00,71.48,71.5,71.46,71.48,43200.0,45.759,45.7718,45.7462,45.759,43200.0
2006-01-09 14:00:00,71.47,71.48,71.45,71.48,34600.0,45.7526,45.759,45.7398,45.759,34600.0
2006-01-09 14:10:00,71.48,71.5,71.47,71.49,23700.0,45.759,45.7718,45.7526,45.7654,23700.0
2006-01-09 14:20:00,71.47,71.48,71.44,71.45,48100.0,45.7526,45.759,45.7334,45.7398,48100.0
2006-01-09 14:30:00,71.46,71.46,71.38,71.4,15300.0,45.7462,45.7462,45.695,45.7078,15300.0
2006-01-09 14:40:00,71.4,71.4,71.32,71.32,30800.0,45.7078,45.7078,45.6566,45.6566,30800.0
2006-01-09 14:50:00,71.33,71.39,71.31,71.36,55100.0,45.663,45.7014,45.6502,45.6822,55100.0
2006-01-09 15:00:00,71.37,71.38,71.33,71.38,208700.0,45.6886,45.695,45.663,45.695,208700.0
2006-01-09 15:10:00,71.4,71.4,71.34,71.34,26500.0,45.7078,45.7078,45.6694,45.6694,26500.0
2006-01-09 15:20:00,71.35,71.4,71.31,71.37,36500.0,45.6758,45.7078,45.6502,45.6886,36500.0
2006-01-09 15:30:00,71.36,71.51,71.34,71.45,38600.0,45.6822,45.7782,45.6694,45.7398,38600.0
2006-01-09 15:40:00,71.48,71.52,71.45,71.52,48100.0,45.759,45.7846,45.7398,45.7846,48100.0
2006-01-09 15:50:00,71.51,71.52,71.46,71.47,39700.0,45.7782,45.7846,45.7462,45.7526,39700.0
2006-01-09 16:00:00,71.47,71.47,71.47,71.47,0.0,45.7526,45.7526,45.7526,45.7526,0.0
2006-01-09 16:10:00,71.47,71.47,71.47,71.47,0.0,45.7526,45.7526,45.7526,45.7526,0.0
2006-01-10 09:30:00,71.3,71.32,71.2,71.28,17100.0,45.6438,45.6566,45.5798,45.631,17100.0
2006-01-10 09:40:00,71.28,71.31,71.21,71.29,17300.0,45.631,45.6502,45.5862,45.6374,17300.0
2006-01-10 09:50:00,71.23,71.23,71.15,71.2,10000.0,45.599,45.599,45.5477,45.5798,10000.0
2006-01-10 10:00:00,71.21,71.3,71.21,71.3,3400.0,45.5862,45.6438,45.5862,45.6438,3400.0
2006-01-10 10:10:00,71.23,71.33,71.23,71.28,9800.0,45.599,45.663,45.599,45.631,9800.0
2006-01-10 10:20:00,71.26,71.34,71.25,71.3,13300.0,45.6182,45.6694,45.6118,45.6438,13300.0
2006-01-10 10:30:00,71.3,71.39,71.29,71.39,2900.0,45.6438,45.7014,45.6374,45.7014,2900.0
2006-01-10 10:40:00,71.4,71.4,71.27,71.31,14000.0,45.7078,45.7078,45.6246,45.6502,14000.0
2006-01-10 10:50:00,71.32,71.32,71.26,71.29,4300.0,45.6566,45.6566,45.6182,45.6374,4300.0
2006-01-10 11:00:00,71.3,71.3,71.2,71.2,25900.0,45.6438,45.6438,45.5798,45.5798,25900.0
2006-01-10 11:10:00,71.2,71.26,71.2,71.24,19300.0,45.5798,45.6182,45.5798,45.6054,19300.0
2006-01-10 11:20:00,71.24,71.29,71.23,71.28,23300.0,45.6054,45.6374,45.599,45.631,23300.0
2006-01-10 11:30:00,71.28,71.35,71.26,71.35,15000.0,45.631,45.6758,45.6182,45.6758,15000.0
2006-01-10 11:40:00,71.37,71.42,71.36,71.4,15300.0,45.6886,45.7206,45.6822,45.7078,15300.0
2006-01-10 11:50:00,71.39,71.41,71.36,71.38,31700.0,45.7014,45.7142,45.6822,45.695,31700.0
2006-01-10 12:00:00,71.39,71.46,71.39,71.45,21400.0,45.7014,45.7462,45.7014,45.7398,21400.0
2006-01-10 12:10:00,71.42,71.47,71.39,71.47,10100.0,45.7206,45.7526,45.7014,45.7526,10100.0
2006-01-10 12:20:00,71.47,71.48,71.4,71.4,2000.0,45.7526,45.759,45.7078,45.7078,2000.0
2006-01-10 12:30:00,71.46,71.47,71.41,71.47,3400.0,45.7462,45.7526,45.7142,45.7526,3400.0
2006-01-10 12:40:00,71.46,71.46,71.41,71.41,3700.0,45.7462,45.7462,45.7142,45.7142,3700.0
2006-01-10 12:50:00,71.4,71.43,71.36,71.41,63500.0,45.7078,45.727,45.6822,45.7142,63500.0
2006-01-10 13:00:00,71.42,71.45,71.41,71.45,36900.0,45.7206,45.7398,45.7142,45.7398,36900.0
2006-01-10 13:10:00,71.46,71.5,71.43,71.49,139600.0,45.7462,45.7718,45.727,45.7654,139600.0
2006-01-10 13:20:00,71.45,71.6,71.45,71.53,74600.0,45.7398,45.8358,45.7398,45.791,74600.0
2006-01-10 13:30:00,71.56,71.57,71.47,71.47,160300.0,45.8102,45.8166,45.7526,45.7526,160300.0
2006-01-10 13:40:00,71.47,71.52,71.47,71.47,18300.0,45.7526,45.7846,45.7526,45.7526,18300.0
2006-01-10 13:50:00,71.47,71.52,71.45,71.45,19400.0,45.7526,45.7846,45.7398,45.7398,19400.0
2006-01-10 14:00:00,71.47,71.47,71.43,71.43,42300.0,45.7526,45.7526,45.727,45.727,42300.0
2006-01-10 14:10:00,71.46,71.47,71.42,71.46,57900.0,45.7462,45.7526,45.7206,45.7462,57900.0
2006-01-10 14:20:00,71.43,71.48,71.36,71.36,17000.0,45.727,45.759,45.6822,45.6822,17000.0
2006-01-10 14:30:00,71.38,71.39,71.34,71.34,124700.0,45.695,45.7014,45.6694,45.6694,124700.0
2006-01-10 14:40:00,71.36,71.41,71.36,71.41,22800.0,45.6822,45.7142,45.6822,45.7142,22800.0
2006-01-10 14:50:00,71.41,71.41,71.36,71.4,6000.0,45.7142,45.7142,45.6822,45.7078,6000.0
2006-01-10 15:00:00,71.37,71.41,71.36,71.41,70800.0,45.6886,45.7142,45.6822,45.7142,70800.0
2006-01-10 15:10:00,71.41,71.43,71.34,71.41,12200.0,45.7142,45.727,45.6694,45.7142,12200.0
2006-01-10 15:20:00,71.41,71.48,71.4,71.43,34600.0,45.7142,45.759,45.7078,45.727,34600.0
2006-01-10 15:30:00,71.48,71.48,71.43,71.48,8300.0,45.759,45.759,45.727,45.759,8300.0
2006-01-10 15:40:00,71.49,71.53,71.44,71.53,38300.0,45.7654,45.791,45.7334,45.791,38300.0
2006-01-10 15:50:00,71.49,71.54,71.47,71.5,47100.0,45.7654,45.7974,45.7526,45.7718,47100.0
2006-01-10 16:00:00,71.57,71.57,71.57,71.57,9800.0,45.8166,45.8166,45.8166,45.8166,9800.0
2006-01-10 16:10:00,71.6,71.6,71.6,71.6,400.0,45.8358,45.8358,45.8358,45.8358,400.0
2006-01-11 09:30:00,71.68,71.69,71.54,71.61,18500.0,45.887,45.8934,45.7974,45.8422,18500.0
2006-01-11 09:40:00,71.57,71.57,71.54,71.54,2900.0,45.8166,45.8166,45.7974,45.7974,2900.0
2006-01-11 09:50:00,71.54,71.56,71.54,71.54,5300.0,45.7974,45.8102,45.7974,45.7974,5300.0
2006-01-11 10:00:00,71.48,71.54,71.48,71.54,9800.0,45.759,45.7974,45.759,45.7974,9800.0
2006-01-11 10:10:00,71.52,71.63,71.52,71.61,1100.0,45.7846,45.855,45.7846,45.8422,1100.0
2006-01-11 10:20:00,71.57,71.66,71.57,71.6,5600.0,45.8166,45.8742,45.8166,45.8358,5600.0
2006-01-11 10:30:00,71.63,71.63,71.51,71.61,6600.0,45.855,45.855,45.7782,45.8422,6600.0
2006-01-11 10:40:00,71.57,71.59,71.54,71.54,20500.0,45.8166,45.8294,45.7974,45.7974,20500.0
2006-01-11 10:50:00,71.54,71.54,71.47,71.49,11900.0,45.7974,45.7974,45.7526,45.7654,11900.0
2006-01-11 11:00:00,71.51,71.57,71.47,71.53,7200.0,45.7782,45.8166,45.7526,45.791,7200.0
2006-01-11 11:10:00,71.53,71.61,71.51,71.61,42200.0,45.791,45.8422,45.7782,45.8422,42200.0
2006-01-11 11:20:00,71.58,71.62,71.55,71.62,12100.0,45.823,45.8486,45.8038,45.8486,12100.0
2006-01-11 11:30:00,71.58,71.7,71.57,71.7,40600.0,45.823,45.8998,45.8166,45.8998,40600.0
2006-01-11 11:40:00,71.69,71.7,71.62,71.64,8100.0,45.8934,45.8998,45.8486,45.8614,8100.0
2006-01-11 11:50:00,71.62,71.62,71.54,71.55,25400.0,45.8486,45.8486,45.7974,45.8038,25400.0
2006-01-11 12:00:00,71.55,71.6,71.55,71.59,2100.0,45.8038,45.8358,45.8038,45.8294,2100.0
2006-01-11 12:10:00,71.61,71.64,71.59,71.62,6600.0,45.8422,45.8614,45.8294,45.8486,6600.0
2006-01-11 12:20:00,71.63,71.69,71.63,71.69,9500.0,45.855,45.8934,45.855,45.8934,9500.0
2006-01-11 12:30:00,71.63,71.66,71.63,71.66,5700.0,45.855,45.8742,45.855,45.8742,5700.0
2006-01-11 12:40:00,71.68,71.73,71.68,71.7,5900.0,45.887,45.919,45.887,45.8998,5900.0
2006-01-11 12:50:00,71.71,71.75,71.7,71.71,2100.0,45.9062,45.9318,45.8998,45.9062,2100.0
2006-01-11 13:00:00,71.7,71.7,71.6,71.6,14800.0,45.8998,45.8998,45.8358,45.8358,14800.0
2006-01-11 13:10:00,71.62,71.63,71.55,71.59,42000.0,45.8486,45.855,45.8038,45.8294,42000.0
2006-01-11 13:20:00,71.59,71.63,71.58,71.58,27900.0,45.8294,45.855,45.823,45.823,27900.0
2006-01-11 13:30:00,71.57,71.62,71.55,71.62,21100.0,45.8166,45.8486,45.8038,45.8486,21100.0
2006-01-11 13:40:00,71.59,71.65,71.59,71.65,40700.0,45.8294,45.8678,45.8294,45.8678,40700.0
2006-01-11 13:50:00,71.64,71.64,71.59,71.64,4500.0,45.8614,45.8614,45.8294,45.8614,4500.0
2006-01-11 14:00:00,71.67,71.67,71.62,71.62,1100.0,45.8806,45.8806,45.8486,45.8486,1100.0
2006-01-11 14:10:00,71.71,71.73,71.69,71.73,21400.0,45.9062,45.919,45.8934,45.919,21400.0
2006-01-11 14:20:00,71.7,71.78,71.7,71.72,14600.0,45.8998,45.951,45.8998,45.9126,14600.0
2006-01-11 14:30:00,71.72,71.79,71.7,71.77,14800.0,45.9126,45.9574,45.8998,45.9446,14800.0
2006-01-11 14:40:00,71.8,71.83,71.75,71.75,15800.0,45.9639,45.9831,45.9318,45.9318,15800.0
2006-01-11 14:50:00,71.75,71.87,71.74,71.83,21300.0,45.9318,46.0087,45.9254,45.9831,21300.0
2006-01-11 15:00:00,71.84,71.84,71.77,71.8,6100.0,45.9895,45.9895,45.9446,45.9639,6100.0
2006-01-11 15:10:00,71.8,71.84,71.77,71.84,5200.0,45.9639,45.9895,45.9446,45.9895,5200.0
2006-01-11 15:20:00,71.78,71.84,71.76,71.79,48800.0,45.951,45.9895,45.9382,45.9574,48800.0
2006-01-11 15:30:00,71.84,71.84,71.77,71.83,11000.0,45.9895,45.9895,45.9446,45.9831,11000.0
2006-01-11 15:40:00,71.76,71.86,71.76,71.81,20300.0,45.9382,46.0023,45.9382,45.9703,20300.0
2006-01-11 15:50:00,71.8,71.83,71.73,71.82,15500.0,45.9639,45.9831,45.919,45.9767,15500.0
2006-01-11 16:00:00,71.83,71.83,71.74,71.74,4900.0,45.9831,45.9831,45.9254,45.9254,4900.0
2006-01-11 16:10:00,71.83,71.83,71.83,71.83,1200.0,45.9831,45.9831,45.9831,45.9831,1200.0
2006-01-12 09:30:00,71.74,71.78,71.69,71.69,44600.0,45.9254,45.951,45.8934,45.8934,44600.0
2006-01-12 09:40:00,71.75,71.75,71.69,71.69,7300.0,45.9318,45.9318,45.8934,45.8934,7300.0
2006-01-12 09:50:00,71.75,71.75,71.65,71.71,27500.0,45.9318,45.9318,45.8678,45.9062,27500.0
2006-01-12 10:00:00,71.69,71.74,71.66,71.71,3900.0,45.8934,45.9254,45.8742,45.9062,3900.0
2006-01-12 10:10:00,71.72,71.73,71.66,71.66,3400.0,45.9126,45.919,45.8742,45.8742,3400.0
2006-01-12 10:20:00,71.71,71.75,71.71,71.73,2400.0,45.9062,45.9318,45.9062,45.919,2400.0
2006-01-12 10:30:00,71.75,71.75,71.68,71.74,5500.0,45.9318,45.9318,45.887,45.9254,5500.0
2006-01-12 10:40:00,71.72,71.75,71.7,71.74,4500.0,45.9126,45.9318,45.8998,45.9254,4500.0
2006-01-12 10:50:00,71.74,71.77,71.72,71.76,6400.0,45.9254,45.9446,45.9126,45.9382,6400.0
2006-01-12 11:00:00,71.76,71.76,71.68,71.73,3800.0,45.9382,45.9382,45.887,45.919,3800.0
2006-01-12 11:10:00,71.67,71.75,71.66,71.66,4100.0,45.8806,45.9318,45.8742,45.8742,4100.0
2006-01-12 11:20:00,71.7,71.74,71.66,71.71,11000.0,45.8998,45.9254,45.8742,45.9062,11000.0
2006-01-12 11:30:00,71.71,71.74,71.69,71.72,4600.0,45.9062,45.9254,45.8934,45.9126,4600.0
2006-01-12 11:40:00,71.74,71.76,71.69,71.76,10500.0,45.9254,45.9382,45.8934,45.9382,10500.0
2006-01-12 11:50:00,71.74,71.8,71.74,71.78,81500.0,45.9254,45.9639,45.9254,45.951,81500.0
2006-01-12 12:00:00,71.75,71.79,71.73,71.78,1500.0,45.9318,45.9574,45.919,45.951,1500.0
2006-01-12 12:10:00,71.75,71.75,71.72,71.75,1300.0,45.9318,45.9318,45.9126,45.9318,1300.0
2006-01-12 12:20:00,71.77,71.77,71.69,71.73,1000.0,45.9446,45.9446,45.8934,45.919,1000.0
2006-01-12 12:30:00,71.69,71.8,71.69,71.78,139000.0,45.8934,45.9639,45.8934,45.951,139000.0
2006-01-12 12:40:00,71.75,71.79,71.71,71.77,10700.0,45.9318,45.9574,45.9062,45.9446,10700.0
2006-01-12 12:50:00,71.77,71.78,71.71,71.71,37400.0,45.9446,45.951,45.9062,45.9062,37400.0
2006-01-12 13:00:00,71.74,71.75,71.69,71.73,12400.0,45.9254,45.9318,45.8934,45.919,12400.0
2006-01-12 13:10:00,71.7,71.75,71.69,71.73,2000.0,45.8998,45.9318,45.8934,45.919,2000.0
2006-01-12 13:20:00,71.73,71.77,71.69,71.69,13100.0,45.919,45.9446,45.8934,45.8934,13100.0
2006-01-12 13:30:00,71.7,71.7,71.68,71.68,25300.0,45.8998,45.8998,45.887,45.887,25300.0
2006-01-12 13:40:00,71.73,71.73,71.67,71.69,6000.0,45.919,45.919,45.8806,45.8934,6000.0
2006-01-12 13:50:00,71.65,71.65,71.53,71.54,47300.0,45.8678,45.8678,45.791,45.7974,47300.0
2006-01-12 14:00:00,71.55,71.56,71.49,71.55,5900.0,45.8038,45.8102,45.7654,45.8038,5900.0
2006-01-12 14:10:00,71.5,71.51,71.46,71.5,9500.0,45.7718,45.7782,45.7462,45.7718,9500.0
2006-01-12 14:20:00,71.49,71.51,71.44,71.44,25200.0,45.7654,45.7782,45.7334,45.7334,25200.0
2006-01-12 14:30:00,71.45,71.47,71.38,71.44,40400.0,45.7398,45.7526,45.695,45.7334,40400.0
2006-01-12 14:40:00,71.45,71.49,71.38,71.39,9700.0,45.7398,45.7654,45.695,45.7014,9700.0
2006-01-12 14:50:00,71.39,71.44,71.38,71.44,15700.0,45.7014,45.7334,45.695,45.7334,15700.0
2006-01-12 15:00:00,71.4,71.46,71.39,71.42,76200.0,45.7078,45.7462,45.7014,45.7206,76200.0
2006-01-12 15:10:00,71.42,71.45,71.41,71.43,34100.0,45.7206,45.7398,45.7142,45.727,34100.0
2006-01-12 15:20:00,71.41,71.45,71.35,71.37,137300.0,45.7142,45.7398,45.6758,45.6886,137300.0
2006-01-12 15:30:00,71.4,71.46,71.36,71.45,26500.0,45.7078,45.7462,45.6822,45.7398,26500.0
2006-01-12 15:40:00,71.43,71.45,71.31,71.41,10800.0,45.727,45.7398,45.6502,45.7142,10800.0
2006-01-12 15:50:00,71.37,71.39,71.31,71.32,6700.0,45.6886,45.7014,45.6502,45.6566,6700.0
2006-01-12 16:00:00,71.37,71.37,71.37,71.37,100.0,45.6886,45.6886,45.6886,45.6886,100.0
2006-01-12 16:10:00,71.37,71.37,71.37,71.37,0.0,45.6886,45.6886,45.6886,45.6886,0.0
2006-01-13 09:30:00,71.44,71.57,71.44,71.56,18400.0,45.7334,45.8166,45.7334,45.8102,18400.0
2006-01-13 09:40:00,71.52,71.55,71.49,71.52,14000.0,45.7846,45.8038,45.7654,45.7846,14000.0
2006-01-13 09:50:00,71.48,71.54,71.47,71.54,2800.0,45.759,45.7974,45.7526,45.7974,2800.0
2006-01-13 10:00:00,71.54,71.54,71.41,71.5,68600.0,45.7974,45.7974,45.7142,45.7718,68600.0
2006-01-13 10:10:00,71.5,71.5,71.39,71.46,44400.0,45.7718,45.7718,45.7014,45.7462,44400.0
2006-01-13 10:20:00,71.41,71.49,71.4,71.47,16200.0,45.7142,45.7654,45.7078,45.7526,16200.0
2006-01-13 10:30:00,71.5,71.5,71.41,71.49,6700.0,45.7718,45.7718,45.7142,45.7654,6700.0
2006-01-13 10:40:00,71.46,71.49,71.42,71.42,12400.0,45.7462,45.7654,45.7206,45.7206,12400.0
2006-01-13 10:50:00,71.45,71.52,71.44,71.51,1500.0,45.7398,45.7846,45.7334,45.7782,1500.0
2006-01-13 11:00:00,71.52,71.52,71.49,71.5,4900.0,45.7846,45.7846,45.7654,45.7718,4900.0
2006-01-13 11:10:00,71.51,71.6,71.51,71.59,11400.0,45.7782,45.8358,45.7782,45.8294,11400.0
2006-01-13 11:20:00,71.54,71.57,71.53,71.54,35400.0,45.7974,45.8166,45.791,45.7974,35400.0
2006-01-13 11:30:00,71.56,71.62,71.56,71.58,10200.0,45.8102,45.8486,45.8102,45.823,10200.0
2006-01-13 11:40:00,71.59,71.61,71.54,71.56,12800.0,45.8294,45.8422,45.7974,45.8102,12800.0
2006-01-13 11:50:00,71.57,71.57,71.48,71.48,18500.0,45.8166,45.8166,45.759,45.759,18500.0
2006-01-13 12:00:00,71.53,71.55,71.49,71.49,19400.0,45.791,45.8038,45.7654,45.7654,19400.0
2006-01-13 12:10:00,71.48,71.55,71.48,71.54,5500.0,45.759,45.8038,45.759,45.7974,5500.0
2006-01-13 12:20:00,71.54,71.55,71.51,71.55,9400.0,45.7974,45.8038,45.7782,45.8038,9400.0
2006-01-13 12:30:00,71.51,71.55,71.49,71.5,32400.0,45.7782,45.8038,45.7654,45.7718,32400.0
2006-01-13 12:40:00,71.48,71.49,71.3,71.39,80100.0,45.759,45.7654,45.6438,45.7014,80100.0
2006-01-13 12:50:00,71.37,71.39,71.35,71.37,9700.0,45.6886,45.7014,45.6758,45.6886,9700.0
2006-01-13 13:00:00,71.37,71.43,71.35,71.39,17100.0,45.6886,45.727,45.6758,45.7014,17100.0
2006-01-13 13:10:00,71.4,71.43,71.35,71.39,13300.0,45.7078,45.727,45.6758,45.7014,13300.0
2006-01-13 13:20:00,71.41,71.5,71.38,71.49,18200.0,45.7142,45.7718,45.695,45.7654,18200.0
2006-01-13 13:30:00,71.49,71.49,71.34,71.37,8500.0,45.7654,45.7654,45.6694,45.6886,8500.0
2006-01-13 13:40:00,71.42,71.42,71.36,71.37,9400.0,45.7206,45.7206,45.6822,45.6886,9400.0
2006-01-13 13:50:00,71.39,71.45,71.37,71.43,14700.0,45.7014,45.7398,45.6886,45.727,14700.0
2006-01-13 14:00:00,71.46,71.47,71.41,71.42,9500.0,45.7462,45.7526,45.7142,45.7206,9500.0
2006-01-13 14:10:00,71.42,71.42,71.34,71.4,14500.0,45.7206,45.7206,45.6694,45.7078,14500.0
2006-01-13 14:20:00,71.42,71.45,71.38,71.38,11800.0,45.7206,45.7398,45.695,45.695,11800.0
2006-01-13 14:30:00,71.39,71.46,71.39,71.46,7500.0,45.7014,45.7462,45.7014,45.7462,7500.0
2006-01-13 14:40:00,71.46,71.54,71.46,71.5,17000.0,45.7462,45.7974,45.7462,45.7718,17000.0
2006-01-13 14:50:00,71.5,71.58,71.49,71.51,27000.0,45.7718,45.823,45.7654,45.7782,27000.0
2006-01-13 15:00:00,71.53,71.54,71.49,71.54,40000.0,45.791,45.7974,45.7654,45.7974,40000.0
2006-01-13 15:10:00,71.54,71.54,71.46,71.48,39000.0,45.7974,45.7974,45.7462,45.759,39000.0
2006-01-13 15:20:00,71.48,71.53,71.48,71.52,79900.0,45.759,45.791,45.759,45.7846,79900.0
2006-01-13 15:30:00,71.52,71.57,71.48,71.56,46600.0,45.7846,45.8166,45.759,45.8102,46600.0
2006-01-13 15:40:00,71.56,71.58,71.52,71.58,28100.0,45.8102,45.823,45.7846,45.823,28100.0
2006-01-13 15:50:00,71.58,71.62,71.54,71.62,13800.0,45.823,45.8486,45.7974,45.8486,13800.0
2006-01-13 16:00:00,71.64,71.64,71.61,71.61,15600.0,45.8614,45.8614,45.8422,45.8422,15600.0
2006-01-13 16:10:00,71.61,71.61,71.61,71.61,0.0,45.8422,45.8422,45.8422,45.8422,0.0
2006-01-17 09:30:00,71.26,71.39,71.26,71.39,32200.0,45.6182,45.7014,45.6182,45.7014,32200.0
2006-01-17 09:40:00,71.39,71.41,71.28,71.36,11800.0,45.7014,45.7142,45.631,45.6822,11800.0
2006-01-17 09:50:00,71.38,71.42,71.35,71.35,7100.0,45.695,45.7206,45.6758,45.6758,7100.0
2006-01-17 10:00:00,71.38,71.41,71.33,71.33,7800.0,45.695,45.7142,45.663,45.663,7800.0
2006-01-17 10:10:00,71.4,71.4,71.26,71.26,20300.0,45.7078,45.7078,45.6182,45.6182,20300.0
2006-01-17 10:20:00,71.32,71.37,71.25,71.33,8200.0,45.6566,45.6886,45.6118,45.663,8200.0
2006-01-17 10:30:00,71.33,71.36,71.25,71.25,23500.0,45.663,45.6822,45.6118,45.6118,23500.0
2006-01-17 10:40:00,71.29,71.29,71.21,71.22,36500.0,45.6374,45.6374,45.5862,45.5926,36500.0
2006-01-17 10:50:00,71.25,71.28,71.22,71.27,56400.0,45.6118,45.631,45.5926,45.6246,56400.0
2006-01-17 11:00:00,71.29,71.3,71.22,71.28,42600.0,45.6374,45.6438,45.5926,45.631,42600.0
2006-01-17 11:10:00,71.29,71.35,71.28,71.32,52200.0,45.6374,45.6758,45.631,45.6566,52200.0
2006-01-17 11:20:00,71.33,71.33,71.26,71.29,16100.0,45.663,45.663,45.6182,45.6374,16100.0
2006-01-17 11:30:00,71.28,71.28,71.24,71.24,5200.0,45.631,45.631,45.6054,45.6054,5200.0
2006-01-17 11:40:00,71.24,71.3,71.23,71.23,32900.0,45.6054,45.6438,45.599,45.599,32900.0
2006-01-17 11:50:00,71.22,71.29,71.22,71.29,21100.0,45.5926,45.6374,45.5926,45.6374,21100.0
2006-01-17 12:00:00,71.24,71.29,71.22,71.23,19100.0,45.6054,45.6374,45.5926,45.599,19100.0
2006-01-17 12:10:00,71.28,71.28,71.22,71.22,9500.0,45.631,45.631,45.5926,45.5926,9500.0
2006-01-17 12:20:00,71.22,71.22,71.13,71.2,42000.0,45.5926,45.5926,45.5349,45.5798,42000.0
2006-01-17 12:30:00,71.13,71.21,71.13,71.14,11000.0,45.5349,45.5862,45.5349,45.5413,11000.0
2006-01-17 12:40:00,71.16,71.23,71.16,71.18,51800.0,45.5541,45.599,45.5541,45.5669,51800.0
2006-01-17 12:50:00,71.19,71.22,71.17,71.22,58200.0,45.5734,45.5926,45.5605,45.5926,58200.0
2006-01-17 13:00:00,71.15,71.2,71.15,71.16,7700.0,45.5477,45.5798,45.5477,45.5541,7700.0
2006-01-17 13:10:00,71.15,71.19,71.13,71.14,23400.0,45.5477,45.5734,45.5349,45.5413,23400.0
2006-01-17 13:20:00,71.11,71.21,71.11,71.19,25400.0,45.5221,45.5862,45.5221,45.5734,25400.0
2006-01-17 13:30:00,71.23,71.26,71.2,71.24,11100.0,45.599,45.6182,45.5798,45.6054,11100.0
2006-01-17 13:40:00,71.24,71.26,71.17,71.17,4900.0,45.6054,45.6182,45.5605,45.5605,4900.0
2006-01-17 13:50:00,71.19,71.38,71.18,71.35,123700.0,45.5734,45.695,45.5669,45.6758,123700.0
2006-01-17 14:00:00,71.36,71.45,71.36,71.39,52400.0,45.6822,45.7398,45.6822,45.7014,52400.0
2006-01-17 14:10:00,71.41,71.41,71.33,71.35,12300.0,45.7142,45.7142,45.663,45.6758,12300.0
2006-01-17 14:20:00,71.4,71.4,71.28,71.28,30500.0,45.7078,45.7078,45.631,45.631,30500.0
2006-01-17 14:30:00,71.29,71.33,71.26,71.3,5900.0,45.6374,45.663,45.6182,45.6438,5900.0
2006-01-17 14:40:00,71.33,71.34,71.25,71.32,41000.0,45.663,45.6694,45.6118,45.6566,41000.0
2006-01-17 14:50:00,71.29,71.44,71.29,71.44,164500.0,45.6374,45.7334,45.6374,45.7334,164500.0
2006-01-17 15:00:00,71.41,71.46,71.38,71.46,31000.0,45.7142,45.7462,45.695,45.7462,31000.0
2006-01-17 15:10:00,71.47,71.47,71.41,71.46,8500.0,45.7526,45.7526,45.7142,45.7462,8500.0
2006-01-17 15:20:00,71.42,71.46,71.41,71.44,88400.0,45.7206,45.7462,45.7142,45.7334,88400.0
2006-01-17 15:30:00,71.44,71.44,71.36,71.36,66300.0,45.7334,45.7334,45.6822,45.6822,66300.0
2006-01-17 15:40:00,71.4,71.44,71.37,71.41,47500.0,45.7078,45.7334,45.6886,45.7142,47500.0
2006-01-17 15:50:00,71.4,71.48,71.39,71.43,48900.0,45.7078,45.759,45.7014,45.727,48900.0
2006-01-17 16:00:00,71.43,71.43,71.43,71.43,0.0,45.727,45.727,45.727,45.727,0.0
2006-01-17 16:10:00,71.43,71.43,71.43,71.43,0.0,45.727,45.727,45.727,45.727,0.0
2006-01-18 09:30:00,71.2,71.26,71.18,71.18,22300.0,45.5798,45.6182,45.5669,45.5669,22300.0
2006-01-18 09:40:00,71.15,71.3,71.15,71.27,6700.0,45.5477,45.6438,45.5477,45.6246,6700.0
2006-01-18 09:50:00,71.31,71.31,71.25,71.25,5400.0,45.6502,45.6502,45.6118,45.6118,5400.0
2006-01-18 10:00:00,71.29,71.38,71.26,71.37,6600.0,45.6374,45.695,45.6182,45.6886,6600.0
2006-01-18 10:10:00,71.35,71.38,71.29,71.38,3100.0,45.6758,45.695,45.6374,45.695,3100.0
2006-01-18 10:20:00,71.37,71.47,71.35,71.47,14600.0,45.6886,45.7526,45.6758,45.7526,14600.0
2006-01-18 10:30:00,71.4,71.4,71.34,71.39,6900.0,45.7078,45.7078,45.6694,45.7014,6900.0
2006-01-18 10:40:00,71.34,71.38,71.31,71.31,12200.0,45.6694,45.695,45.6502,45.6502,12200.0
2006-01-18 10:50:00,71.33,71.37,71.32,71.35,5800.0,45.663,45.6886,45.6566,45.6758,5800.0
2006-01-18 11:00:00,71.27,71.29,71.22,71.22,6600.0,45.6246,45.6374,45.5926,45.5926,6600.0
2006-01-18 11:10:00,71.25,71.27,71.19,71.21,10300.0,45.6118,45.6246,45.5734,45.5862,10300.0
2006-01-18 11:20:00,71.23,71.29,71.18,71.18,43500.0,45.599,45.6374,45.5669,45.5669,43500.0
2006-01-18 11:30:00,71.24,71.24,71.05,71.1,12000.0,45.6054,45.6054,45.4837,45.5157,12000.0
2006-01-18 11:40:00,71.11,71.13,71.05,71.1,5100.0,45.5221,45.5349,45.4837,45.5157,5100.0
2006-01-18 11:50:00,71.09,71.13,71.0,71.08,9400.0,45.5093,45.5349,45.4517,45.5029,9400.0
2006-01-18 12:00:00,71.08,71.08,71.04,71.04,21000.0,45.5029,45.5029,45.4773,45.4773,21000.0
2006-01-18 12:10:00,71.11,71.11,71.02,71.02,2000.0,45.5221,45.5221,45.4645,45.4645,2000.0
2006-01-18 12:20:00,71.02,71.02,70.96,71.0,25300.0,45.4645,45.4645,45.4261,45.4517,25300.0
2006-01-18 12:30:00,70.99,70.99,70.96,70.96,16500.0,45.4453,45.4453,45.4261,45.4261,16500.0
2006-01-18 12:40:00,71.02,71.08,71.0,71.06,16600.0,45.4645,45.5029,45.4517,45.4901,16600.0
2006-01-18 12:50:00,71.05,71.05,71.05,71.05,1800.0,45.4837,45.4837,45.4837,45.4837,1800.0
2006-01-18 13:00:00,71.04,71.09,71.04,71.09,5400.0,45.4773,45.5093,45.4773,45.5093,5400.0
2006-01-18 13:10:00,71.04,71.08,71.02,71.06,15400.0,45.4773,45.5029,45.4645,45.4901,15400.0
2006-01-18 13:20:00,71.01,71.01,70.91,70.91,5500.0,45.4581,45.4581,45.3941,45.3941,5500.0
2006-01-18 13:30:00,70.92,70.92,70.85,70.9,21300.0,45.4005,45.4005,45.3557,45.3877,21300.0
2006-01-18 13:40:00,70.84,70.94,70.84,70.93,4500.0,45.3493,45.4133,45.3493,45.4069,4500.0
2006-01-18 13:50:00,70.92,70.96,70.89,70.92,4200.0,45.4005,45.4261,45.3813,45.4005,4200.0
2006-01-18 14:00:00,70.91,71.1,70.91,71.07,5300.0,45.3941,45.5157,45.3941,45.4965,5300.0
2006-01-18 14:10:00,71.05,71.19,71.0,71.19,22600.0,45.4837,45.5734,45.4517,45.5734,22600.0
2006-01-18 14:20:00,71.18,71.19,71.11,71.13,38000.0,45.5669,45.5734,45.5221,45.5349,38000.0
2006-01-18 14:30:00,71.16,71.2,71.12,71.12,79000.0,45.5541,45.5798,45.5285,45.5285,79000.0
2006-01-18 14:40:00,71.13,71.13,71.04,71.08,124300.0,45.5349,45.5349,45.4773,45.5029,124300.0
2006-01-18 14:50:00,71.06,71.06,70.95,71.02,30400.0,45.4901,45.4901,45.4197,45.4645,30400.0
2006-01-18 15:00:00,71.03,71.03,70.94,70.99,60200.0,45.4709,45.4709,45.4133,45.4453,60200.0
2006-01-18 15:10:00,71.0,71.1,71.0,71.03,10700.0,45.4517,45.5157,45.4517,45.4709,10700.0
2006-01-18 15:20:00,71.07,71.17,71.04,71.17,27700.0,45.4965,45.5605,45.4773,45.5605,27700.0
2006-01-18 15:30:00,71.12,71.19,71.11,71.14,44100.0,45.5285,45.5734,45.5221,45.5413,44100.0
2006-01-18 15:40:00,71.16,71.21,71.11,71.15,31800.0,45.5541,45.5862,45.5221,45.5477,31800.0
2006-01-18 15:50:00,71.18,71.23,71.15,71.15,70300.0,45.5669,45.599,45.5477,45.5477,70300.0
2006-01-18 16:00:00,71.25,71.25,71.21,71.21,36500.0,45.6118,45.6118,45.5862,45.5862,36500.0
2006-01-18 16:10:00,71.15,71.15,71.15,71.15,10000.0,45.5477,45.5477,45.5477,45.5477,10000.0
2006-01-19 09:30:00,71.41,71.45,71.37,71.37,23200.0,45.7142,45.7398,45.6886,45.6886,23200.0
2006-01-19 09:40:00,71.34,71.38,71.31,71.33,2700.0,45.6694,45.695,45.6502,45.663,2700.0
2006-01-19 09:50:00,71.37,71.38,71.3,71.34,31400.0,45.6886,45.695,45.6438,45.6694,31400.0
2006-01-19 10:00:00,71.35,71.41,71.3,71.35,12000.0,45.6758,45.7142,45.6438,45.6758,12000.0
2006-01-19 10:10:00,71.37,71.4,71.32,71.36,13100.0,45.6886,45.7078,45.6566,45.6822,13100.0
2006-01-19 10:20:00,71.38,71.4,71.31,71.36,2300.0,45.695,45.7078,45.6502,45.6822,2300.0
2006-01-19 10:30:00,71.35,71.37,71.28,71.29,6800.0,45.6758,45.6886,45.631,45.6374,6800.0
2006-01-19 10:40:00,71.3,71.4,71.29,71.4,67500.0,45.6438,45.7078,45.6374,45.7078,67500.0
2006-01-19 10:50:00,71.37,71.37,71.26,71.26,9300.0,45.6886,45.6886,45.6182,45.6182,9300.0
2006-01-19 11:00:00,71.3,71.35,71.28,71.28,7300.0,45.6438,45.6758,45.631,45.631,7300.0
2006-01-19 11:10:00,71.34,71.34,71.25,71.28,9100.0,45.6694,45.6694,45.6118,45.631,9100.0
2006-01-19 11:20:00,71.28,71.31,71.23,71.31,5100.0,45.631,45.6502,45.599,45.6502,5100.0
2006-01-19 11:30:00,71.3,71.33,71.3,71.3,12400.0,45.6438,45.663,45.6438,45.6438,12400.0
2006-01-19 11:40:00,71.32,71.33,71.3,71.32,21900.0,45.6566,45.663,45.6438,45.6566,21900.0
2006-01-19 11:50:00,71.34,71.37,71.32,71.35,57700.0,45.6694,45.6886,45.6566,45.6758,57700.0
2006-01-19 12:00:00,71.35,71.4,71.34,71.36,10200.0,45.6758,45.7078,45.6694,45.6822,10200.0
2006-01-19 12:10:00,71.41,71.42,71.38,71.41,5600.0,45.7142,45.7206,45.695,45.7142,5600.0
2006-01-19 12:20:00,71.42,71.42,71.38,71.4,40000.0,45.7206,45.7206,45.695,45.7078,40000.0
2006-01-19 12:30:00,71.43,71.46,71.42,71.45,7600.0,45.727,45.7462,45.7206,45.7398,7600.0
2006-01-19 12:40:00,71.46,71.48,71.43,71.45,10700.0,45.7462,45.759,45.727,45.7398,10700.0
2006-01-19 12:50:00,71.46,71.52,71.46,71.5,12800.0,45.7462,45.7846,45.7462,45.7718,12800.0
2006-01-19 13:00:00,71.51,71.62,71.51,71.62,5000.0,45.7782,45.8486,45.7782,45.8486,5000.0
2006-01-19 13:10:00,71.61,71.61,71.55,71.56,11100.0,45.8422,45.8422,45.8038,45.8102,11100.0
2006-01-19 13:20:00,71.6,71.63,71.58,71.58,56800.0,45.8358,45.855,45.823,45.823,56800.0
2006-01-19 13:30:00,71.58,71.61,71.56,71.6,19900.0,45.823,45.8422,45.8102,45.8358,19900.0
2006-01-19 13:40:00,71.63,71.72,71.63,71.68,72900.0,45.855,45.9126,45.855,45.887,72900.0
2006-01-19 13:50:00,71.68,71.68,71.66,71.68,2100.0,45.887,45.887,45.8742,45.887,2100.0
2006-01-19 14:00:00,71.68,71.69,71.6,71.61,36100.0,45.887,45.8934,45.8358,45.8422,36100.0
2006-01-19 14:10:00,71.63,71.67,71.62,71.66,29700.0,45.855,45.8806,45.8486,45.8742,29700.0
2006-01-19 14:20:00,71.66,71.68,71.61,71.62,6500.0,45.8742,45.887,45.8422,45.8486,6500.0
2006-01-19 14:30:00,71.65,71.66,71.6,71.66,40800.0,45.8678,45.8742,45.8358,45.8742,40800.0
2006-01-19 14:40:00,71.65,71.65,71.57,71.61,33100.0,45.8678,45.8678,45.8166,45.8422,33100.0
2006-01-19 14:50:00,71.6,71.69,71.59,71.69,41500.0,45.8358,45.8934,45.8294,45.8934,41500.0
2006-01-19 15:00:00,71.66,71.69,71.52,71.53,109000.0,45.8742,45.8934,45.7846,45.791,109000.0
2006-01-19 15:10:00,71.54,71.59,71.5,71.54,36100.0,45.7974,45.8294,45.7718,45.7974,36100.0
2006-01-19 15:20:00,71.55,71.61,71.54,71.57,15700.0,45.8038,45.8422,45.7974,45.8166,15700.0
2006-01-19 15:30:00,71.57,71.6,71.54,71.58,22300.0,45.8166,45.8358,45.7974,45.823,22300.0
2006-01-19 15:40:00,71.56,71.64,71.56,71.57,44700.0,45.8102,45.8614,45.8102,45.8166,44700.0
2006-01-19 15:50:00,71.57,71.6,71.55,71.55,14700.0,45.8166,45.8358,45.8038,45.8038,14700.0
2006-01-19 16:00:00,71.6,71.6,71.55,71.55,16800.0,45.8358,45.8358,45.8038,45.8038,16800.0
2006-01-19 16:10:00,71.62,71.62,71.62,71.62,114800.0,45.8486,45.8486,45.8486,45.8486,114800.0
2006-01-20 09:30:00,71.59,71.59,71.46,71.46,7800.0,45.8294,45.8294,45.7462,45.7462,7800.0
2006-01-20 09:40:00,71.48,71.59,71.46,71.56,16000.0,45.759,45.8294,45.7462,45.8102,16000.0
2006-01-20 09:50:00,71.49,71.58,71.47,71.5,3200.0,45.7654,45.823,45.7526,45.7718,3200.0
2006-01-20 10:00:00,71.41,71.51,71.41,71.51,3200.0,45.7142,45.7782,45.7142,45.7782,3200.0
2006-01-20 10:10:00,71.42,71.42,71.35,71.37,6700.0,45.7206,45.7206,45.6758,45.6886,6700.0
2006-01-20 10:20:00,71.4,71.44,71.37,71.4,13300.0,45.7078,45.7334,45.6886,45.7078,13300.0
2006-01-20 10:30:00,71.35,71.36,71.29,71.35,46500.0,45.6758,45.6822,45.6374,45.6758,46500.0
2006-01-20 10:40:00,71.33,71.37,71.2,71.2,113400.0,45.663,45.6886,45.5798,45.5798,113400.0
2006-01-20 10:50:00,71.22,71.22,71.08,71.16,161300.0,45.5926,45.5926,45.5029,45.5541,161300.0
2006-01-20 11:00:00,71.12,71.14,71.09,71.09,9700.0,45.5285,45.5413,45.5093,45.5093,9700.0
2006-01-20 11:10:00,71.1,71.2,71.1,71.13,21400.0,45.5157,45.5798,45.5157,45.5349,21400.0
2006-01-20 11:20:00,71.09,71.16,71.02,71.08,7000.0,45.5093,45.5541,45.4645,45.5029,7000.0
2006-01-20 11:30:00,71.11,71.12,70.94,70.97,37800.0,45.5221,45.5285,45.4133,45.4325,37800.0
2006-01-20 11:40:00,70.97,70.97,70.8,70.8,30300.0,45.4325,45.4325,45.3237,45.3237,30300.0
2006-01-20 11:50:00,70.8,70.84,70.75,70.82,11900.0,45.3237,45.3493,45.2917,45.3365,11900.0
2006-01-20 12:00:00,70.82,70.92,70.81,70.92,8000.0,45.3365,45.4005,45.3301,45.4005,8000.0
2006-01-20 12:10:00,70.89,70.89,70.8,70.86,12800.0,45.3813,45.3813,45.3237,45.3621,12800.0
2006-01-20 12:20:00,70.86,71.01,70.85,71.01,29500.0,45.3621,45.4581,45.3557,45.4581,29500.0
2006-01-20 12:30:00,70.98,70.99,70.92,70.93,18000.0,45.4389,45.4453,45.4005,45.4069,18000.0
2006-01-20 12:40:00,70.92,70.94,70.78,70.85,16700.0,45.4005,45.4133,45.3109,45.3557,16700.0
2006-01-20 12:50:00,70.91,70.92,70.86,70.89,2800.0,45.3941,45.4005,45.3621,45.3813,2800.0
2006-01-20 13:00:00,70.87,70.88,70.75,70.78,53400.0,45.3685,45.3749,45.2917,45.3109,53400.0
2006-01-20 13:10:00,70.79,70.88,70.79,70.83,6800.0,45.3173,45.3749,45.3173,45.3429,6800.0
2006-01-20 13:20:00,70.8,70.92,70.8,70.83,11000.0,45.3237,45.4005,45.3237,45.3429,11000.0
2006-01-20 13:30:00,70.8,70.87,70.8,70.86,5500.0,45.3237,45.3685,45.3237,45.3621,5500.0
2006-01-20 13:40:00,70.82,70.87,70.82,70.87,2300.0,45.3365,45.3685,45.3365,45.3685,2300.0
2006-01-20 13:50:00,70.74,70.78,70.69,70.74,14000.0,45.2853,45.3109,45.2533,45.2853,14000.0
2006-01-20 14:00:00,70.73,70.73,70.65,70.7,33200.0,45.2789,45.2789,45.2277,45.2597,33200.0
2006-01-20 14:10:00,70.7,70.78,70.7,70.75,25900.0,45.2597,45.3109,45.2597,45.2917,25900.0
2006-01-20 14:20:00,70.74,70.86,70.73,70.86,5000.0,45.2853,45.3621,45.2789,45.3621,5000.0
2006-01-20 14:30:00,70.84,70.86,70.74,70.76,209900.0,45.3493,45.3621,45.2853,45.2981,209900.0
2006-01-20 14:40:00,70.8,70.82,70.74,70.76,38800.0,45.3237,45.3365,45.2853,45.2981,38800.0
2006-01-20 14:50:00,70.79,70.8,70.66,70.66,134900.0,45.3173,45.3237,45.2341,45.2341,134900.0
2006-01-20 15:00:00,70.66,70.77,70.66,70.72,154100.0,45.2341,45.3045,45.2341,45.2725,154100.0
2006-01-20 15:10:00,70.72,70.72,70.58,70.62,64300.0,45.2725,45.2725,45.1828,45.2085,64300.0
2006-01-20 15:20:00,70.6,70.64,70.52,70.57,22200.0,45.1957,45.2213,45.1444,45.1764,22200.0
2006-01-20 15:30:00,70.57,70.62,70.55,70.55,34900.0,45.1764,45.2085,45.1636,45.1636,34900.0
2006-01-20 15:40:00,70.54,70.57,70.4,70.43,43400.0,45.1572,45.1764,45.0676,45.0868,43400.0
2006-01-20 15:50:00,70.43,70.56,70.41,70.48,65800.0,45.0868,45.17,45.074,45.1188,65800.0
2006-01-20 16:00:00,70.42,70.51,70.41,70.49,16000.0,45.0804,45.138,45.074,45.1252,16000.0
2006-01-20 16:10:00,70.5,70.5,70.5,70.5,15000.0,45.1316,45.1316,45.1316,45.1316,15000.0
2006-01-23 09:30:00,70.59,70.59,70.49,70.58,23700.0,45.1893,45.1893,45.1252,45.1828,23700.0
2006-01-23 09:40:00,70.6,70.64,70.56,70.64,17100.0,45.1957,45.2213,45.17,45.2213,17100.0
2006-01-23 09:50:00,70.63,70.68,70.57,70.57,31700.0,45.2149,45.2469,45.1764,45.1764,31700.0
2006-01-23 10:00:00,70.59,70.62,70.54,70.57,38100.0,45.1893,45.2085,45.1572,45.1764,38100.0
2006-01-23 10:10:00,70.57,70.65,70.56,70.58,29500.0,45.1764,45.2277,45.17,45.1828,29500.0
2006-01-23 10:20:00,70.61,70.72,70.61,70.69,30600.0,45.2021,45.2725,45.2021,45.2533,30600.0
2006-01-23 10:30:00,70.68,70.7,70.6,70.61,21800.0,45.2469,45.2597,45.1957,45.2021,21800.0
2006-01-23 10:40:00,70.6,70.73,70.6,70.7,15200.0,45.1957,45.2789,45.1957,45.2597,15200.0
2006-01-23 10:50:00,70.72,70.77,70.71,70.74,9900.0,45.2725,45.3045,45.2661,45.2853,9900.0
2006-01-23 11:00:00,70.78,70.78,70.71,70.72,11600.0,45.3109,45.3109,45.2661,45.2725,11600.0
2006-01-23 11:10:00,70.8,70.85,70.78,70.82,5000.0,45.3237,45.3557,45.3109,45.3365,5000.0
2006-01-23 11:20:00,70.84,70.84,70.78,70.83,2700.0,45.3493,45.3493,45.3109,45.3429,2700.0
2006-01-23 11:30:00,70.9,70.9,70.85,70.85,47300.0,45.3877,45.3877,45.3557,45.3557,47300.0
2006-01-23 11:40:00,70.87,70.89,70.85,70.88,3100.0,45.3685,45.3813,45.3557,45.3749,3100.0
2006-01-23 11:50:00,70.85,70.94,70.85,70.91,4000.0,45.3557,45.4133,45.3557,45.3941,4000.0
2006-01-23 12:00:00,70.92,70.92,70.81,70.81,7200.0,45.4005,45.4005,45.3301,45.3301,7200.0
2006-01-23 12:10:00,70.81,70.82,70.71,70.71,26900.0,45.3301,45.3365,45.2661,45.2661,26900.0
2006-01-23 12:20:00,70.71,70.77,70.71,70.72,31900.0,45.2661,45.3045,45.2661,45.2725,31900.0
2006-01-23 12:30:00,70.72,70.77,70.72,70.72,2000.0,45.2725,45.3045,45.2725,45.2725,2000.0
2006-01-23 12:40:00,70.69,70.69,70.63,70.65,19600.0,45.2533,45.2533,45.2149,45.2277,19600.0
2006-01-23 12:50:00,70.61,70.64,70.6,70.64,35600.0,45.2021,45.2213,45.1957,45.2213,35600.0
2006-01-23 13:00:00,70.6,70.72,70.6,70.7,1900.0,45.1957,45.2725,45.1957,45.2597,1900.0
2006-01-23 13:10:00,70.66,70.69,70.66,70.66,4900.0,45.2341,45.2533,45.2341,45.2341,4900.0
2006-01-23 13:20:00,70.76,70.84,70.75,70.84,27900.0,45.2981,45.3493,45.2917,45.3493,27900.0
2006-01-23 13:30:00,70.84,70.84,70.79,70.82,3300.0,45.3493,45.3493,45.3173,45.3365,3300.0
2006-01-23 13:40:00,70.74,70.83,70.71,70.8,24200.0,45.2853,45.3429,45.2661,45.3237,24200.0
2006-01-23 13:50:00,70.73,70.76,70.69,70.69,21600.0,45.2789,45.2981,45.2533,45.2533,21600.0
2006-01-23 14:00:00,70.73,70.78,70.73,70.77,5900.0,45.2789,45.3109,45.2789,45.3045,5900.0
2006-01-23 14:10:00,70.75,70.75,70.64,70.7,9500.0,45.2917,45.2917,45.2213,45.2597,9500.0
2006-01-23 14:20:00,70.72,70.76,70.68,70.68,59700.0,45.2725,45.2981,45.2469,45.2469,59700.0
2006-01-23 14:30:00,70.73,70.75,70.62,70.68,35800.0,45.2789,45.2917,45.2085,45.2469,35800.0
2006-01-23 14:40:00,70.65,70.73,70.65,70.71,52000.0,45.2277,45.2789,45.2277,45.2661,52000.0
2006-01-23 14:50:00,70.7,70.8,70.68,70.77,18300.0,45.2597,45.3237,45.2469,45.3045,18300.0
2006-01-23 15:00:00,70.78,70.8,70.74,70.78,100600.0,45.3109,45.3237,45.2853,45.3109,100600.0
2006-01-23 15:10:00,70.78,70.79,70.69,70.75,26100.0,45.3109,45.3173,45.2533,45.2917,26100.0
2006-01-23 15:20:00,70.8,70.85,70.74,70.74,13700.0,45.3237,45.3557,45.2853,45.2853,13700.0
2006-01-23 15:30:00,70.77,70.84,70.75,70.76,57500.0,45.3045,45.3493,45.2917,45.2981,57500.0
2006-01-23 15:40:00,70.72,70.76,70.68,70.69,80800.0,45.2725,45.2981,45.2469,45.2533,80800.0
2006-01-23 15:50:00,70.68,70.72,70.65,70.72,24300.0,45.2469,45.2725,45.2277,45.2725,24300.0
2006-01-23 16:00:00,70.66,70.66,70.62,70.62,200.0,45.2341,45.2341,45.2085,45.2085,200.0
2006-01-23 16:10:00,70.62,70.62,70.62,70.62,0.0,45.2085,45.2085,45.2085,45.2085,0.0
2006-01-24 09:30:00,70.95,70.95,70.9,70.9,33400.0,45.4197,45.4197,45.3877,45.3877,33400.0
2006-01-24 09:40:00,70.84,70.95,70.84,70.92,3900.0,45.3493,45.4197,45.3493,45.4005,3900.0
2006-01-24 09:50:00,71.01,71.08,70.97,71.02,3800.0,45.4581,45.5029,45.4325,45.4645,3800.0
2006-01-24 10:00:00,71.09,71.09,71.02,71.05,3300.0,45.5093,45.5093,45.4645,45.4837,3300.0
2006-01-24 10:10:00,71.06,71.07,71.01,71.01,20100.0,45.4901,45.4965,45.4581,45.4581,20100.0
2006-01-24 10:20:00,71.06,71.09,70.97,71.0,12500.0,45.4901,45.5093,45.4325,45.4517,12500.0
2006-01-24 10:30:00,70.99,71.01,70.95,70.95,6700.0,45.4453,45.4581,45.4197,45.4197,6700.0
2006-01-24 10:40:00,70.95,70.99,70.94,70.95,5500.0,45.4197,45.4453,45.4133,45.4197,5500.0
2006-01-24 10:50:00,70.96,70.97,70.86,70.88,11800.0,45.4261,45.4325,45.3621,45.3749,11800.0
2006-01-24 11:00:00,70.89,70.89,70.77,70.85,25900.0,45.3813,45.3813,45.3045,45.3557,25900.0
2006-01-24 11:10:00,70.85,70.87,70.79,70.81,19500.0,45.3557,45.3685,45.3173,45.3301,19500.0
2006-01-24 11:20:00,70.83,70.9,70.8,70.86,35600.0,45.3429,45.3877,45.3237,45.3621,35600.0
2006-01-24 11:30:00,70.9,70.9,70.85,70.9,9300.0,45.3877,45.3877,45.3557,45.3877,9300.0
2006-01-24 11:40:00,70.87,70.99,70.85,70.98,16200.0,45.3685,45.4453,45.3557,45.4389,16200.0
2006-01-24 11:50:00,70.97,70.97,70.9,70.91,16200.0,45.4325,45.4325,45.3877,45.3941,16200.0
2006-01-24 12:00:00,70.94,70.96,70.92,70.92,9800.0,45.4133,45.4261,45.4005,45.4005,9800.0
2006-01-24 12:10:00,70.92,70.98,70.82,70.84,91200.0,45.4005,45.4389,45.3365,45.3493,91200.0
2006-01-24 12:20:00,70.81,70.82,70.78,70.81,78700.0,45.3301,45.3365,45.3109,45.3301,78700.0
2006-01-24 12:30:00,70.85,70.86,70.79,70.83,15100.0,45.3557,45.3621,45.3173,45.3429,15100.0
2006-01-24 12:40:00,70.86,70.87,70.79,70.87,42900.0,45.3621,45.3685,45.3173,45.3685,42900.0
2006-01-24 12:50:00,70.89,70.96,70.89,70.9,30800.0,45.3813,45.4261,45.3813,45.3877,30800.0
2006-01-24 13:00:00,70.91,70.95,70.87,70.89,93400.0,45.3941,45.4197,45.3685,45.3813,93400.0
2006-01-24 13:10:00,70.89,70.91,70.85,70.9,11700.0,45.3813,45.3941,45.3557,45.3877,11700.0
2006-01-24 13:20:00,70.88,70.92,70.87,70.92,3500.0,45.3749,45.4005,45.3685,45.4005,3500.0
2006-01-24 13:30:00,70.92,70.98,70.91,70.91,2400.0,45.4005,45.4389,45.3941,45.3941,2400.0
2006-01-24 13:40:00,70.92,70.94,70.88,70.88,6400.0,45.4005,45.4133,45.3749,45.3749,6400.0
2006-01-24 13:50:00,70.99,71.07,70.93,71.05,5000.0,45.4453,45.4965,45.4069,45.4837,5000.0
2006-01-24 14:00:00,71.09,71.16,71.09,71.14,7400.0,45.5093,45.5541,45.5093,45.5413,7400.0
2006-01-24 14:10:00,71.12,71.2,71.12,71.16,11200.0,45.5285,45.5798,45.5285,45.5541,11200.0
2006-01-24 14:20:00,71.15,71.17,71.03,71.09,4900.0,45.5477,45.5605,45.4709,45.5093,4900.0
2006-01-24 14:30:00,71.09,71.09,71.05,71.05,2900.0,45.5093,45.5093,45.4837,45.4837,2900.0
2006-01-24 14:40:00,71.05,71.05,70.98,71.0,6500.0,45.4837,45.4837,45.4389,45.4517,6500.0
2006-01-24 14:50:00,71.0,71.04,70.92,70.94,25300.0,45.4517,45.4773,45.4005,45.4133,25300.0
2006-01-24 15:00:00,70.93,71.03,70.93,70.99,30600.0,45.4069,45.4709,45.4069,45.4453,30600.0
2006-01-24 15:10:00,71.0,71.0,70.9,70.92,54800.0,45.4517,45.4517,45.3877,45.4005,54800.0
2006-01-24 15:20:00,70.94,70.97,70.91,70.94,27000.0,45.4133,45.4325,45.3941,45.4133,27000.0
2006-01-24 15:30:00,70.94,70.98,70.91,70.98,34000.0,45.4133,45.4389,45.3941,45.4389,34000.0
2006-01-24 15:40:00,71.0,71.02,70.95,70.99,33300.0,45.4517,45.4645,45.4197,45.4453,33300.0
2006-01-24 15:50:00,70.97,71.0,70.87,70.91,21500.0,45.4325,45.4517,45.3685,45.3941,21500.0
2006-01-24 16:00:00,70.86,70.93,70.86,70.9,2300.0,45.3621,45.4069,45.3621,45.3877,2300.0
2006-01-24 16:10:00,70.97,70.97,70.97,70.97,100.0,45.4325,45.4325,45.4325,45.4325,100.0
2006-01-25 09:30:00,71.14,71.16,71.02,71.03,98100.0,45.5413,45.5541,45.4645,45.4709,98100.0
2006-01-25 09:40:00,71.03,71.18,71.03,71.15,29700.0,45.4709,45.5669,45.4709,45.5477,29700.0
2006-01-25 09:50:00,71.15,71.21,71.14,71.15,2800.0,45.5477,45.5862,45.5413,45.5477,2800.0
2006-01-25 10:00:00,71.19,71.24,71.12,71.12,14300.0,45.5734,45.6054,45.5285,45.5285,14300.0
2006-01-25 10:10:00,71.14,71.14,71.03,71.03,20600.0,45.5413,45.5413,45.4709,45.4709,20600.0
2006-01-25 10:20:00,71.03,71.03,70.85,70.96,26600.0,45.4709,45.4709,45.3557,45.4261,26600.0
2006-01-25 10:30:00,70.86,70.95,70.85,70.93,15500.0,45.3621,45.4197,45.3557,45.4069,15500.0
2006-01-25 10:40:00,70.91,71.0,70.88,71.0,33300.0,45.3941,45.4517,45.3749,45.4517,33300.0
2006-01-25 10:50:00,70.95,71.06,70.95,71.06,10300.0,45.4197,45.4901,45.4197,45.4901,10300.0
2006-01-25 11:00:00,71.02,71.14,71.02,71.05,11900.0,45.4645,45.5413,45.4645,45.4837,11900.0
2006-01-25 11:10:00,71.04,71.13,71.02,71.13,4100.0,45.4773,45.5349,45.4645,45.5349,4100.0
2006-01-25 11:20:00,71.13,71.13,71.0,71.03,7100.0,45.5349,45.5349,45.4517,45.4709,7100.0
2006-01-25 11:30:00,71.07,71.07,70.9,70.9,5500.0,45.4965,45.4965,45.3877,45.3877,5500.0
2006-01-25 11:40:00,70.93,70.96,70.84,70.84,20800.0,45.4069,45.4261,45.3493,45.3493,20800.0
2006-01-25 11:50:00,70.8,70.85,70.78,70.85,10900.0,45.3237,45.3557,45.3109,45.3557,10900.0
2006-01-25 12:00:00,70.78,70.84,70.78,70.83,6500.0,45.3109,45.3493,45.3109,45.3429,6500.0
2006-01-25 12:10:00,70.84,70.84,70.7,70.76,8200.0,45.3493,45.3493,45.2597,45.2981,8200.0
2006-01-25 12:20:00,70.78,70.78,70.58,70.62,3900.0,45.3109,45.3109,45.1828,45.2085,3900.0
2006-01-25 12:30:00,70.62,70.78,70.62,70.78,14400.0,45.2085,45.3109,45.2085,45.3109,14400.0
2006-01-25 12:40:00,70.8,70.84,70.76,70.78,15900.0,45.3237,45.3493,45.2981,45.3109,15900.0
2006-01-25 12:50:00,70.78,70.85,70.76,70.85,12600.0,45.3109,45.3557,45.2981,45.3557,12600.0
2006-01-25 13:00:00,70.89,70.96,70.82,70.96,138600.0,45.3813,45.4261,45.3365,45.4261,138600.0
2006-01-25 13:10:00,70.92,70.96,70.88,70.9,5400.0,45.4005,45.4261,45.3749,45.3877,5400.0
2006-01-25 13:20:00,70.9,70.93,70.77,70.84,12800.0,45.3877,45.4069,45.3045,45.3493,12800.0
2006-01-25 13:30:00,70.77,70.86,70.77,70.86,25900.0,45.3045,45.3621,45.3045,45.3621,25900.0
2006-01-25 13:40:00,70.85,70.85,70.71,70.71,9500.0,45.3557,45.3557,45.2661,45.2661,9500.0
2006-01-25 13:50:00,70.74,70.78,70.71,70.78,4500.0,45.2853,45.3109,45.2661,45.3109,4500.0
2006-01-25 14:00:00,70.75,70.75,70.65,70.74,16300.0,45.2917,45.2917,45.2277,45.2853,16300.0
2006-01-25 14:10:00,70.75,70.79,70.71,70.73,8700.0,45.2917,45.3173,45.2661,45.2789,8700.0
2006-01-25 14:20:00,70.7,70.78,70.63,70.68,34700.0,45.2597,45.3109,45.2149,45.2469,34700.0
2006-01-25 14:30:00,70.62,70.67,70.62,70.65,48900.0,45.2085,45.2405,45.2085,45.2277,48900.0
2006-01-25 14:40:00,70.66,70.68,70.52,70.52,32100.0,45.2341,45.2469,45.1444,45.1444,32100.0
2006-01-25 14:50:00,70.51,70.6,70.47,70.47,35300.0,45.138,45.1957,45.1124,45.1124,35300.0
2006-01-25 15:00:00,70.55,70.59,70.5,70.52,14600.0,45.1636,45.1893,45.1316,45.1444,14600.0
2006-01-25 15:10:00,70.58,70.7,70.55,70.67,52900.0,45.1828,45.2597,45.1636,45.2405,52900.0
2006-01-25 15:20:00,70.68,70.75,70.65,70.74,18000.0,45.2469,45.2917,45.2277,45.2853,18000.0
2006-01-25 15:30:00,70.72,70.77,70.66,70.73,43100.0,45.2725,45.3045,45.2341,45.2789,43100.0
2006-01-25 15:40:00,70.72,70.8,70.72,70.78,97500.0,45.2725,45.3237,45.2725,45.3109,97500.0
2006-01-25 15:50:00,70.77,70.85,70.75,70.79,53100.0,45.3045,45.3557,45.2917,45.3173,53100.0
2006-01-25 16:00:00,70.81,70.95,70.77,70.95,14300.0,45.3301,45.4197,45.3045,45.4197,14300.0
2006-01-25 16:10:00,70.83,70.83,70.83,70.83,94500.0,45.3429,45.3429,45.3429,45.3429,94500.0
2006-01-26 09:30:00,71.25,71.31,71.17,71.23,40800.0,45.6118,45.6502,45.5605,45.599,40800.0
2006-01-26 09:40:00,71.21,71.25,71.15,71.22,5400.0,45.5862,45.6118,45.5477,45.5926,5400.0
2006-01-26 09:50:00,71.15,71.27,71.15,71.23,18300.0,45.5477,45.6246,45.5477,45.599,18300.0
2006-01-26 10:00:00,71.23,71.28,71.15,71.28,1500.0,45.599,45.631,45.5477,45.631,1500.0
2006-01-26 10:10:00,71.23,71.27,71.13,71.15,33800.0,45.599,45.6246,45.5349,45.5477,33800.0
2006-01-26 10:20:00,71.18,71.19,71.12,71.12,12000.0,45.5669,45.5734,45.5285,45.5285,12000.0
2006-01-26 10:30:00,71.12,71.16,71.05,71.05,15300.0,45.5285,45.5541,45.4837,45.4837,15300.0
2006-01-26 10:40:00,71.08,71.2,71.05,71.2,94900.0,45.5029,45.5798,45.4837,45.5798,94900.0
2006-01-26 10:50:00,71.16,71.23,71.15,71.22,18700.0,45.5541,45.599,45.5477,45.5926,18700.0
2006-01-26 11:00:00,71.21,71.27,71.18,71.18,6200.0,45.5862,45.6246,45.5669,45.5669,6200.0
2006-01-26 11:10:00,71.21,71.24,71.15,71.18,31200.0,45.5862,45.6054,45.5477,45.5669,31200.0
2006-01-26 11:20:00,71.2,71.28,71.16,71.24,16400.0,45.5798,45.631,45.5541,45.6054,16400.0
2006-01-26 11:30:00,71.25,71.3,71.25,71.3,14100.0,45.6118,45.6438,45.6118,45.6438,14100.0
2006-01-26 11:40:00,71.31,71.48,71.29,71.44,15100.0,45.6502,45.759,45.6374,45.7334,15100.0
2006-01-26 11:50:00,71.45,71.51,71.44,71.46,15900.0,45.7398,45.7782,45.7334,45.7462,15900.0
2006-01-26 12:00:00,71.51,71.59,71.48,71.54,6400.0,45.7782,45.8294,45.759,45.7974,6400.0
2006-01-26 12:10:00,71.52,71.54,71.48,71.54,13000.0,45.7846,45.7974,45.759,45.7974,13000.0
2006-01-26 12:20:00,71.53,71.53,71.45,71.46,34200.0,45.791,45.791,45.7398,45.7462,34200.0
2006-01-26 12:30:00,71.52,71.52,71.42,71.5,23600.0,45.7846,45.7846,45.7206,45.7718,23600.0
2006-01-26 12:40:00,71.51,71.53,71.43,71.5,4200.0,45.7782,45.791,45.727,45.7718,4200.0
2006-01-26 12:50:00,71.5,71.5,71.34,71.41,15800.0,45.7718,45.7718,45.6694,45.7142,15800.0
2006-01-26 13:00:00,71.4,71.45,71.33,71.43,10000.0,45.7078,45.7398,45.663,45.727,10000.0
2006-01-26 13:10:00,71.43,71.44,71.39,71.39,3900.0,45.727,45.7334,45.7014,45.7014,3900.0
2006-01-26 13:20:00,71.44,71.44,71.36,71.36,3700.0,45.7334,45.7334,45.6822,45.6822,3700.0
2006-01-26 13:30:00,71.28,71.35,71.28,71.29,12100.0,45.631,45.6758,45.631,45.6374,12100.0
2006-01-26 13:40:00,71.29,71.32,71.23,71.24,252800.0,45.6374,45.6566,45.599,45.6054,252800.0
2006-01-26 13:50:00,71.28,71.35,71.27,71.3,130600.0,45.631,45.6758,45.6246,45.6438,130600.0
2006-01-26 14:00:00,71.33,71.42,71.28,71.35,30300.0,45.663,45.7206,45.631,45.6758,30300.0
2006-01-26 14:10:00,71.34,71.37,71.3,71.3,18100.0,45.6694,45.6886,45.6438,45.6438,18100.0
2006-01-26 14:20:00,71.3,71.35,71.3,71.32,12000.0,45.6438,45.6758,45.6438,45.6566,12000.0
2006-01-26 14:30:00,71.31,71.33,71.29,71.33,12500.0,45.6502,45.663,45.6374,45.663,12500.0
2006-01-26 14:40:00,71.35,71.5,71.35,71.5,31500.0,45.6758,45.7718,45.6758,45.7718,31500.0
2006-01-26 14:50:00,71.51,71.51,71.45,71.47,79700.0,45.7782,45.7782,45.7398,45.7526,79700.0
2006-01-26 15:00:00,71.45,71.48,71.43,71.43,5000.0,45.7398,45.759,45.727,45.727,5000.0
2006-01-26 15:10:00,71.49,71.51,71.43,71.5,49400.0,45.7654,45.7782,45.727,45.7718,49400.0
2006-01-26 15:20:00,71.5,71.53,71.47,71.5,12500.0,45.7718,45.791,45.7526,45.7718,12500.0
2006-01-26 15:30:00,71.51,71.52,71.4,71.43,32000.0,45.7782,45.7846,45.7078,45.727,32000.0
2006-01-26 15:40:00,71.37,71.41,71.34,71.35,56400.0,45.6886,45.7142,45.6694,45.6758,56400.0
2006-01-26 15:50:00,71.36,71.4,71.35,71.37,32900.0,45.6822,45.7078,45.6758,45.6886,32900.0
2006-01-26 16:00:00,71.33,71.42,71.33,71.42,900.0,45.663,45.7206,45.663,45.7206,900.0
2006-01-26 16:10:00,71.42,71.42,71.42,71.42,0.0,45.7206,45.7206,45.7206,45.7206,0.0
2006-01-27 09:30:00,71.54,71.55,71.34,71.46,32400.0,45.7974,45.8038,45.6694,45.7462,32400.0
2006-01-27 09:40:00,71.51,71.64,71.51,71.62,4100.0,45.7782,45.8614,45.7782,45.8486,4100.0
2006-01-27 09:50:00,71.63,71.66,71.6,71.66,3700.0,45.855,45.8742,45.8358,45.8742,3700.0
2006-01-27 10:00:00,71.65,71.95,71.65,71.86,36300.0,45.8678,46.0599,45.8678,46.0023,36300.0
2006-01-27 10:10:00,71.92,72.0,71.92,71.98,4000.0,46.0407,46.0919,46.0407,46.0791,4000.0
2006-01-27 10:20:00,71.94,71.97,71.88,71.88,3300.0,46.0535,46.0727,46.0151,46.0151,3300.0
2006-01-27 10:30:00,71.89,71.89,71.83,71.88,1500.0,46.0215,46.0215,45.9831,46.0151,1500.0
2006-01-27 10:40:00,71.9,71.9,71.8,71.84,13500.0,46.0279,46.0279,45.9639,45.9895,13500.0
2006-01-27 10:50:00,71.89,71.91,71.85,71.89,59100.0,46.0215,46.0343,45.9959,46.0215,59100.0
2006-01-27 11:00:00,71.89,71.9,71.85,71.88,28900.0,46.0215,46.0279,45.9959,46.0151,28900.0
2006-01-27 11:10:00,71.88,71.9,71.82,71.9,19100.0,46.0151,46.0279,45.9767,46.0279,19100.0
2006-01-27 11:20:00,71.89,71.9,71.83,71.89,13700.0,46.0215,46.0279,45.9831,46.0215,13700.0
2006-01-27 11:30:00,71.89,71.91,71.85,71.91,4900.0,46.0215,46.0343,45.9959,46.0343,4900.0
2006-01-27 11:40:00,71.85,71.88,71.84,71.84,4100.0,45.9959,46.0151,45.9895,45.9895,4100.0
2006-01-27 11:50:00,71.88,72.05,71.88,71.95,5600.0,46.0151,46.1239,46.0151,46.0599,5600.0
2006-01-27 12:00:00,72.02,72.02,71.94,71.95,4600.0,46.1047,46.1047,46.0535,46.0599,4600.0
2006-01-27 12:10:00,71.95,72.02,71.95,71.98,6900.0,46.0599,46.1047,46.0599,46.0791,6900.0
2006-01-27 12:20:00,71.99,72.06,71.97,72.02,10300.0,46.0855,46.1303,46.0727,46.1047,10300.0
2006-01-27 12:30:00,72.01,72.01,71.95,71.99,1400.0,46.0983,46.0983,46.0599,46.0855,1400.0
2006-01-27 12:40:00,71.98,71.98,71.93,71.98,3900.0,46.0791,46.0791,46.0471,46.0791,3900.0
2006-01-27 12:50:00,72.0,72.01,71.97,71.97,7800.0,46.0919,46.0983,46.0727,46.0727,7800.0
2006-01-27 13:00:00,72.01,72.01,71.9,71.91,5300.0,46.0983,46.0983,46.0279,46.0343,5300.0
2006-01-27 13:10:00,71.9,71.94,71.82,71.83,141900.0,46.0279,46.0535,45.9767,45.9831,141900.0
2006-01-27 13:20:00,71.83,71.93,71.83,71.83,2600.0,45.9831,46.0471,45.9831,45.9831,2600.0
2006-01-27 13:30:00,71.9,71.9,71.75,71.77,3200.0,46.0279,46.0279,45.9318,45.9446,3200.0
2006-01-27 13:40:00,71.75,71.83,71.75,71.77,11100.0,45.9318,45.9831,45.9318,45.9446,11100.0
2006-01-27 13:50:00,71.77,71.89,71.77,71.81,2600.0,45.9446,46.0215,45.9446,45.9703,2600.0
2006-01-27 14:00:00,71.82,71.95,71.82,71.88,7900.0,45.9767,46.0599,45.9767,46.0151,7900.0
2006-01-27 14:10:00,71.86,71.88,71.81,71.87,13200.0,46.0023,46.0151,45.9703,46.0087,13200.0
2006-01-27 14:20:00,71.85,71.96,71.82,71.88,27900.0,45.9959,46.0663,45.9767,46.0151,27900.0
2006-01-27 14:30:00,71.91,71.91,71.78,71.81,11700.0,46.0343,46.0343,45.951,45.9703,11700.0
2006-01-27 14:40:00,71.81,71.85,71.81,71.82,8100.0,45.9703,45.9959,45.9703,45.9767,8100.0
2006-01-27 14:50:00,71.81,71.92,71.81,71.89,46600.0,45.9703,46.0407,45.9703,46.0215,46600.0
2006-01-27 15:00:00,71.9,71.97,71.89,71.95,10700.0,46.0279,46.0727,46.0215,46.0599,10700.0
2006-01-27 15:10:00,71.92,72.02,71.92,71.99,8800.0,46.0407,46.1047,46.0407,46.0855,8800.0
2006-01-27 15:20:00,71.98,72.02,71.92,71.93,15900.0,46.0791,46.1047,46.0407,46.0471,15900.0
2006-01-27 15:30:00,71.93,72.03,71.92,71.96,6600.0,46.0471,46.1111,46.0407,46.0663,6600.0
2006-01-27 15:40:00,71.96,72.04,71.94,72.04,29600.0,46.0663,46.1175,46.0535,46.1175,29600.0
2006-01-27 15:50:00,72.03,72.03,71.88,71.88,33800.0,46.1111,46.1111,46.0151,46.0151,33800.0
2006-01-27 16:00:00,71.96,72.04,71.95,72.04,2000.0,46.0663,46.1175,46.0599,46.1175,2000.0
2006-01-27 16:10:00,72.04,72.04,72.04,72.04,0.0,46.1175,46.1175,46.1175,46.1175,0.0
2006-01-30 09:30:00,72.05,72.09,72.0,72.0,20400.0,46.1239,46.1495,46.0919,46.0919,20400.0
2006-01-30 09:40:00,72.0,72.15,72.0,72.04,9800.0,46.0919,46.1879,46.0919,46.1175,9800.0
2006-01-30 09:50:00,72.13,72.14,72.06,72.09,9500.0,46.1751,46.1815,46.1303,46.1495,9500.0
2006-01-30 10:00:00,72.07,72.12,72.02,72.1,40300.0,46.1367,46.1687,46.1047,46.1559,40300.0
2006-01-30 10:10:00,72.08,72.12,72.05,72.07,55800.0,46.1431,46.1687,46.1239,46.1367,55800.0
2006-01-30 10:20:00,72.0,72.05,71.98,72.01,10900.0,46.0919,46.1239,46.0791,46.0983,10900.0
2006-01-30 10:30:00,72.01,72.03,71.95,72.03,5700.0,46.0983,46.1111,46.0599,46.1111,5700.0
2006-01-30 10:40:00,72.05,72.05,71.96,72.02,11400.0,46.1239,46.1239,46.0663,46.1047,11400.0
2006-01-30 10:50:00,71.99,72.06,71.98,72.0,24400.0,46.0855,46.1303,46.0791,46.0919,24400.0
2006-01-30 11:00:00,72.03,72.03,71.94,71.95,3400.0,46.1111,46.1111,46.0535,46.0599,3400.0
2006-01-30 11:10:00,71.95,71.97,71.91,71.97,37300.0,46.0599,46.0727,46.0343,46.0727,37300.0
2006-01-30 11:20:00,71.95,72.01,71.95,72.01,10800.0,46.0599,46.0983,46.0599,46.0983,10800.0
2006-01-30 11:30:00,71.98,72.02,71.94,72.02,4100.0,46.0791,46.1047,46.0535,46.1047,4100.0
2006-01-30 11:40:00,72.02,72.03,71.97,71.99,114200.0,46.1047,46.1111,46.0727,46.0855,114200.0
2006-01-30 11:50:00,72.03,72.03,71.97,71.97,1900.0,46.1111,46.1111,46.0727,46.0727,1900.0
2006-01-30 12:00:00,71.99,72.02,71.95,72.02,3500.0,46.0855,46.1047,46.0599,46.1047,3500.0
2006-01-30 12:10:00,72.04,72.04,71.97,71.97,23800.0,46.1175,46.1175,46.0727,46.0727,23800.0
2006-01-30 12:20:00,72.01,72.08,72.01,72.07,9000.0,46.0983,46.1431,46.0983,46.1367,9000.0
2006-01-30 12:30:00,72.08,72.19,72.05,72.13,20000.0,46.1431,46.2135,46.1239,46.1751,20000.0
2006-01-30 12:40:00,72.17,72.17,72.09,72.09,3900.0,46.2007,46.2007,46.1495,46.1495,3900.0
2006-01-30 12:50:00,72.11,72.14,72.06,72.1,15900.0,46.1623,46.1815,46.1303,46.1559,15900.0
2006-01-30 13:00:00,72.1,72.13,72.04,72.1,39700.0,46.1559,46.1751,46.1175,46.1559,39700.0
2006-01-30 13:10:00,72.1,72.11,72.06,72.08,42200.0,46.1559,46.1623,46.1303,46.1431,42200.0
2006-01-30 13:20:00,72.06,72.1,72.03,72.09,49200.0,46.1303,46.1559,46.1111,46.1495,49200.0
2006-01-30 13:30:00,72.1,72.11,72.07,72.11,20600.0,46.1559,46.1623,46.1367,46.1623,20600.0
2006-01-30 13:40:00,72.15,72.17,72.1,72.16,19800.0,46.1879,46.2007,46.1559,46.1943,19800.0
2006-01-30 13:50:00,72.14,72.19,72.13,72.13,9400.0,46.1815,46.2135,46.1751,46.1751,9400.0
2006-01-30 14:00:00,72.15,72.16,72.12,72.15,6300.0,46.1879,46.1943,46.1687,46.1879,6300.0
2006-01-30 14:10:00,72.12,72.14,72.08,72.12,3600.0,46.1687,46.1815,46.1431,46.1687,3600.0
2006-01-30 14:20:00,72.09,72.14,72.09,72.13,55100.0,46.1495,46.1815,46.1495,46.1751,55100.0
2006-01-30 14:30:00,72.14,72.19,72.11,72.19,19800.0,46.1815,46.2135,46.1623,46.2135,19800.0
2006-01-30 14:40:00,72.18,72.18,72.13,72.13,16900.0,46.2071,46.2071,46.1751,46.1751,16900.0
2006-01-30 14:50:00,72.15,72.2,72.15,72.18,28100.0,46.1879,46.2199,46.1879,46.2071,28100.0
2006-01-30 15:00:00,72.18,72.19,72.08,72.11,68600.0,46.2071,46.2135,46.1431,46.1623,68600.0
2006-01-30 15:10:00,72.08,72.11,72.02,72.02,64500.0,46.1431,46.1623,46.1047,46.1047,64500.0
2006-01-30 15:20:00,72.02,72.09,72.0,72.05,54300.0,46.1047,46.1495,46.0919,46.1239,54300.0
2006-01-30 15:30:00,72.05,72.07,72.02,72.05,21100.0,46.1239,46.1367,46.1047,46.1239,21100.0
2006-01-30 15:40:00,72.03,72.06,71.98,72.02,5900.0,46.1111,46.1303,46.0791,46.1047,5900.0
2006-01-30 15:50:00,72.05,72.09,72.01,72.04,19900.0,46.1239,46.1495,46.0983,46.1175,19900.0
2006-01-30 16:00:00,72.08,72.11,72.02,72.11,600.0,46.1431,46.1623,46.1047,46.1623,600.0
2006-01-30 16:10:00,72.11,72.11,72.11,72.11,0.0,46.1623,46.1623,46.1623,46.1623,0.0
2006-01-31 09:30:00,71.9,72.03,71.9,72.0,23300.0,46.0279,46.1111,46.0279,46.0919,23300.0
2006-01-31 09:40:00,72.05,72.05,71.95,71.96,16200.0,46.1239,46.1239,46.0599,46.0663,16200.0
2006-01-31 09:50:00,71.98,72.01,71.92,71.96,15000.0,46.0791,46.0983,46.0407,46.0663,15000.0
2006-01-31 10:00:00,71.97,71.98,71.87,71.94,8200.0,46.0727,46.0791,46.0087,46.0535,8200.0
2006-01-31 10:10:00,71.88,71.93,71.85,71.88,22300.0,46.0151,46.0471,45.9959,46.0151,22300.0
2006-01-31 10:20:00,71.91,71.91,71.82,71.86,9700.0,46.0343,46.0343,45.9767,46.0023,9700.0
2006-01-31 10:30:00,71.84,71.87,71.82,71.85,3100.0,45.9895,46.0087,45.9767,45.9959,3100.0
2006-01-31 10:40:00,71.87,71.87,71.82,71.85,5200.0,46.0087,46.0087,45.9767,45.9959,5200.0
2006-01-31 10:50:00,71.86,71.88,71.85,71.85,8000.0,46.0023,46.0151,45.9959,45.9959,8000.0
2006-01-31 11:00:00,71.85,71.89,71.84,71.84,14900.0,45.9959,46.0215,45.9895,45.9895,14900.0
2006-01-31 11:10:00,71.88,71.88,71.81,71.83,25600.0,46.0151,46.0151,45.9703,45.9831,25600.0
2006-01-31 11:20:00,71.83,71.89,71.82,71.87,28000.0,45.9831,46.0215,45.9767,46.0087,28000.0
2006-01-31 11:30:00,71.84,71.88,71.84,71.86,8400.0,45.9895,46.0151,45.9895,46.0023,8400.0
2006-01-31 11:40:00,71.88,71.98,71.86,71.98,5300.0,46.0151,46.0791,46.0023,46.0791,5300.0
2006-01-31 11:50:00,71.94,71.94,71.82,71.88,11100.0,46.0535,46.0535,45.9767,46.0151,11100.0
2006-01-31 12:00:00,71.88,71.9,71.85,71.89,14100.0,46.0151,46.0279,45.9959,46.0215,14100.0
2006-01-31 12:10:00,71.85,71.89,71.84,71.89,5500.0,45.9959,46.0215,45.9895,46.0215,5500.0
2006-01-31 12:20:00,71.88,71.89,71.85,71.87,2300.0,46.0151,46.0215,45.9959,46.0087,2300.0
2006-01-31 12:30:00,71.87,71.91,71.86,71.89,4000.0,46.0087,46.0343,46.0023,46.0215,4000.0
2006-01-31 12:40:00,71.92,71.94,71.89,71.89,4500.0,46.0407,46.0535,46.0215,46.0215,4500.0
2006-01-31 12:50:00,71.93,71.94,71.89,71.9,13400.0,46.0471,46.0535,46.0215,46.0279,13400.0
2006-01-31 13:00:00,71.9,71.95,71.9,71.92,7200.0,46.0279,46.0599,46.0279,46.0407,7200.0
2006-01-31 13:10:00,71.9,71.94,71.9,71.93,13300.0,46.0279,46.0535,46.0279,46.0471,13300.0
2006-01-31 13:20:00,71.9,71.93,71.87,71.9,22200.0,46.0279,46.0471,46.0087,46.0279,22200.0
2006-01-31 13:30:00,71.88,71.92,71.87,71.91,28200.0,46.0151,46.0407,46.0087,46.0343,28200.0
2006-01-31 13:40:00,71.89,71.95,71.89,71.95,46400.0,46.0215,46.0599,46.0215,46.0599,46400.0
2006-01-31 13:50:00,71.95,72.03,71.95,71.99,89500.0,46.0599,46.1111,46.0599,46.0855,89500.0
2006-01-31 14:00:00,71.98,72.02,71.98,72.02,34000.0,46.0791,46.1047,46.0791,46.1047,34000.0
2006-01-31 14:10:00,71.99,72.06,71.88,71.88,132900.0,46.0855,46.1303,46.0151,46.0151,132900.0
2006-01-31 14:20:00,71.88,71.88,71.7,71.76,134400.0,46.0151,46.0151,45.8998,45.9382,134400.0
2006-01-31 14:30:00,71.84,71.85,71.71,71.76,24000.0,45.9895,45.9959,45.9062,45.9382,24000.0
2006-01-31 14:40:00,71.82,71.87,71.75,71.84,35800.0,45.9767,46.0087,45.9318,45.9895,35800.0
2006-01-31 14:50:00,71.88,72.03,71.8,72.03,37200.0,46.0151,46.1111,45.9639,46.1111,37200.0
2006-01-31 15:00:00,72.04,72.12,72.0,72.09,20500.0,46.1175,46.1687,46.0919,46.1495,20500.0
2006-01-31 15:10:00,72.07,72.09,72.0,72.06,23000.0,46.1367,46.1495,46.0919,46.1303,23000.0
2006-01-31 15:20:00,72.05,72.11,72.02,72.11,7100.0,46.1239,46.1623,46.1047,46.1623,7100.0
2006-01-31 15:30:00,72.11,72.18,72.0,72.01,32300.0,46.1623,46.2071,46.0919,46.0983,32300.0
2006-01-31 15:40:00,71.98,71.99,71.87,71.9,15600.0,46.0791,46.0855,46.0087,46.0279,15600.0
2006-01-31 15:50:00,71.89,71.91,71.85,71.9,54900.0,46.0215,46.0343,45.9959,46.0279,54900.0
2006-01-31 16:00:00,71.85,71.88,71.65,71.65,34300.0,45.9959,46.0151,45.8678,45.8678,34300.0
2006-01-31 16:10:00,71.65,71.65,71.65,71.65,0.0,45.8678,45.8678,45.8678,45.8678,0.0
2006-02-01 09:30:00,71.88,71.96,71.88,71.9,50300.0,46.0151,46.0663,46.0151,46.0279,50300.0
2006-02-01 09:40:00,71.9,71.95,71.82,71.85,11900.0,46.0279,46.0599,45.9767,45.9959,11900.0
2006-02-01 09:50:00,71.88,71.89,71.85,71.85,14800.0,46.0151,46.0215,45.9959,45.9959,14800.0
2006-02-01 10:00:00,71.8,71.8,71.74,71.8,11300.0,45.9639,45.9639,45.9254,45.9639,11300.0
2006-02-01 10:10:00,71.9,71.93,71.85,71.9,21700.0,46.0279,46.0471,45.9959,46.0279,21700.0
2006-02-01 10:20:00,71.93,72.06,71.93,72.05,148200.0,46.0471,46.1303,46.0471,46.1239,148200.0
2006-02-01 10:30:00,72.04,72.05,71.92,71.95,137400.0,46.1175,46.1239,46.0407,46.0599,137400.0
2006-02-01 10:40:00,71.92,71.99,71.89,71.93,6400.0,46.0407,46.0855,46.0215,46.0471,6400.0
2006-02-01 10:50:00,71.92,71.96,71.87,71.9,8700.0,46.0407,46.0663,46.0087,46.0279,8700.0
2006-02-01 11:00:00,71.9,72.02,71.9,72.01,12400.0,46.0279,46.1047,46.0279,46.0983,12400.0
2006-02-01 11:10:00,72.0,72.01,71.85,71.88,56700.0,46.0919,46.0983,45.9959,46.0151,56700.0
2006-02-01 11:20:00,71.89,71.89,71.82,71.84,45800.0,46.0215,46.0215,45.9767,45.9895,45800.0
2006-02-01 11:30:00,71.84,71.87,71.8,71.87,51400.0,45.9895,46.0087,45.9639,46.0087,51400.0
2006-02-01 11:40:00,71.86,71.92,71.83,71.85,17300.0,46.0023,46.0407,45.9831,45.9959,17300.0
2006-02-01 11:50:00,71.92,72.03,71.87,71.9,13100.0,46.0407,46.1111,46.0087,46.0279,13100.0
2006-02-01 12:00:00,71.92,71.99,71.92,71.96,24700.0,46.0407,46.0855,46.0407,46.0663,24700.0
2006-02-01 12:10:00,71.94,71.94,71.86,71.87,6100.0,46.0535,46.0535,46.0023,46.0087,6100.0
2006-02-01 12:20:00,71.87,71.97,71.84,71.97,3800.0,46.0087,46.0727,45.9895,46.0727,3800.0
2006-02-01 12:30:00,72.03,72.03,71.94,71.96,26700.0,46.1111,46.1111,46.0535,46.0663,26700.0
2006-02-01 12:40:00,71.95,72.01,71.93,71.94,34400.0,46.0599,46.0983,46.0471,46.0535,34400.0
2006-02-01 12:50:00,71.94,72.01,71.92,72.01,14700.0,46.0535,46.0983,46.0407,46.0983,14700.0
2006-02-01 13:00:00,71.93,72.0,71.93,71.95,56300.0,46.0471,46.0919,46.0471,46.0599,56300.0
2006-02-01 13:10:00,71.99,71.99,71.86,71.88,9500.0,46.0855,46.0855,46.0023,46.0151,9500.0
2006-02-01 13:20:00,71.9,71.95,71.85,71.93,15400.0,46.0279,46.0599,45.9959,46.0471,15400.0
2006-02-01 13:30:00,71.89,71.89,71.79,71.83,11200.0,46.0215,46.0215,45.9574,45.9831,11200.0
2006-02-01 13:40:00,71.83,71.83,71.77,71.77,76900.0,45.9831,45.9831,45.9446,45.9446,76900.0
2006-02-01 13:50:00,71.75,71.85,71.75,71.85,50100.0,45.9318,45.9959,45.9318,45.9959,50100.0
2006-02-01 14:00:00,71.84,71.92,71.84,71.86,14100.0,45.9895,46.0407,45.9895,46.0023,14100.0
2006-02-01 14:10:00,71.86,71.88,71.82,71.88,11600.0,46.0023,46.0151,45.9767,46.0151,11600.0
2006-02-01 14:20:00,71.89,71.89,71.78,71.81,12300.0,46.0215,46.0215,45.951,45.9703,12300.0
2006-02-01 14:30:00,71.76,71.94,71.76,71.88,52100.0,45.9382,46.0535,45.9382,46.0151,52100.0
2006-02-01 14:40:00,71.82,71.87,71.77,71.85,17100.0,45.9767,46.0087,45.9446,45.9959,17100.0
2006-02-01 14:50:00,71.81,71.85,71.8,71.85,10600.0,45.9703,45.9959,45.9639,45.9959,10600.0
2006-02-01 15:00:00,71.83,71.9,71.81,71.9,8300.0,45.9831,46.0279,45.9703,46.0279,8300.0
2006-02-01 15:10:00,71.92,71.99,71.87,71.95,23100.0,46.0407,46.0855,46.0087,46.0599,23100.0
2006-02-01 15:20:00,71.9,71.94,71.87,71.92,17500.0,46.0279,46.0535,46.0087,46.0407,17500.0
2006-02-01 15:30:00,71.88,72.02,71.88,71.97,9600.0,46.0151,46.1047,46.0151,46.0727,9600.0
2006-02-01 15:40:00,71.96,72.03,71.93,71.93,39400.0,46.0663,46.1111,46.0471,46.0471,39400.0
2006-02-01 15:50:00,71.95,71.96,71.86,71.92,13100.0,46.0599,46.0663,46.0023,46.0407,13100.0
2006-02-01 16:00:00,71.95,71.99,71.95,71.99,32200.0,46.0599,46.0855,46.0599,46.0855,32200.0
2006-02-01 16:10:00,71.99,71.99,71.99,71.99,0.0,46.0855,46.0855,46.0855,46.0855,0.0
2006-02-02 09:30:00,71.86,71.9,71.73,71.85,56400.0,46.0023,46.0279,45.919,45.9959,56400.0
2006-02-02 09:40:00,71.8,71.81,71.7,71.74,6200.0,45.9639,45.9703,45.8998,45.9254,6200.0
2006-02-02 09:50:00,71.77,71.87,71.77,71.83,5700.0,45.9446,46.0087,45.9446,45.9831,5700.0
2006-02-02 10:00:00,71.8,71.86,71.76,71.86,6400.0,45.9639,46.0023,45.9382,46.0023,6400.0
2006-02-02 10:10:00,71.86,71.86,71.76,71.8,12200.0,46.0023,46.0023,45.9382,45.9639,12200.0
2006-02-02 10:20:00,71.79,71.8,71.74,71.78,14300.0,45.9574,45.9639,45.9254,45.951,14300.0
2006-02-02 10:30:00,71.78,71.84,71.72,71.73,13300.0,45.951,45.9895,45.9126,45.919,13300.0
2006-02-02 10:40:00,71.71,71.71,71.61,71.62,17100.0,45.9062,45.9062,45.8422,45.8486,17100.0
2006-02-02 10:50:00,71.62,71.63,71.55,71.55,7300.0,45.8486,45.855,45.8038,45.8038,7300.0
2006-02-02 11:00:00,71.51,71.51,71.34,71.35,32700.0,45.7782,45.7782,45.6694,45.6758,32700.0
2006-02-02 11:10:00,71.36,71.44,71.34,71.44,7900.0,45.6822,45.7334,45.6694,45.7334,7900.0
2006-02-02 11:20:00,71.45,71.45,71.18,71.19,10300.0,45.7398,45.7398,45.5669,45.5734,10300.0
2006-02-02 11:30:00,71.14,71.26,71.14,71.26,81800.0,45.5413,45.6182,45.5413,45.6182,81800.0
2006-02-02 11:40:00,71.26,71.33,71.25,71.31,50200.0,45.6182,45.663,45.6118,45.6502,50200.0
2006-02-02 11:50:00,71.33,71.33,71.25,71.29,24400.0,45.663,45.663,45.6118,45.6374,24400.0
2006-02-02 12:00:00,71.29,71.44,71.29,71.43,15700.0,45.6374,45.7334,45.6374,45.727,15700.0
2006-02-02 12:10:00,71.39,71.44,71.35,71.43,72000.0,45.7014,45.7334,45.6758,45.727,72000.0
2006-02-02 12:20:00,71.4,71.43,71.27,71.31,11400.0,45.7078,45.727,45.6246,45.6502,11400.0
2006-02-02 12:30:00,71.3,71.35,71.25,71.35,13100.0,45.6438,45.6758,45.6118,45.6758,13100.0
2006-02-02 12:40:00,71.35,71.39,71.33,71.39,8200.0,45.6758,45.7014,45.663,45.7014,8200.0
2006-02-02 12:50:00,71.38,71.42,71.35,71.35,11800.0,45.695,45.7206,45.6758,45.6758,11800.0
2006-02-02 13:00:00,71.33,71.33,71.26,71.29,5700.0,45.663,45.663,45.6182,45.6374,5700.0
2006-02-02 13:10:00,71.3,71.33,71.27,71.33,7400.0,45.6438,45.663,45.6246,45.663,7400.0
2006-02-02 13:20:00,71.3,71.36,71.26,71.26,4700.0,45.6438,45.6822,45.6182,45.6182,4700.0
2006-02-02 13:30:00,71.23,71.28,71.16,71.24,3200.0,45.599,45.631,45.5541,45.6054,3200.0
2006-02-02 13:40:00,71.23,71.29,71.16,71.29,3500.0,45.599,45.6374,45.5541,45.6374,3500.0
2006-02-02 13:50:00,71.27,71.31,71.23,71.29,10000.0,45.6246,45.6502,45.599,45.6374,10000.0
2006-02-02 14:00:00,71.28,71.3,71.23,71.23,24200.0,45.631,45.6438,45.599,45.599,24200.0
2006-02-02 14:10:00,71.27,71.32,71.16,71.16,12700.0,45.6246,45.6566,45.5541,45.5541,12700.0
2006-02-02 14:20:00,71.22,71.22,71.14,71.15,32900.0,45.5926,45.5926,45.5413,45.5477,32900.0
2006-02-02 14:30:00,71.17,71.3,71.17,71.22,6800.0,45.5605,45.6438,45.5605,45.5926,6800.0
2006-02-02 14:40:00,71.25,71.25,71.16,71.2,4300.0,45.6118,45.6118,45.5541,45.5798,4300.0
2006-02-02 14:50:00,71.19,71.25,71.17,71.17,5300.0,45.5734,45.6118,45.5605,45.5605,5300.0
2006-02-02 15:00:00,71.15,71.28,71.14,71.28,15600.0,45.5477,45.631,45.5413,45.631,15600.0
2006-02-02 15:10:00,71.29,71.33,71.23,71.29,8900.0,45.6374,45.663,45.599,45.6374,8900.0
2006-02-02 15:20:00,71.36,71.37,71.23,71.35,12500.0,45.6822,45.6886,45.599,45.6758,12500.0
2006-02-02 15:30:00,71.37,71.4,71.3,71.32,5200.0,45.6886,45.7078,45.6438,45.6566,5200.0
2006-02-02 15:40:00,71.3,71.34,71.27,71.28,26900.0,45.6438,45.6694,45.6246,45.631,26900.0
2006-02-02 15:50:00,71.28,71.38,71.28,71.36,69000.0,45.631,45.695,45.631,45.6822,69000.0
2006-02-02 16:00:00,71.37,71.4,71.25,71.35,60100.0,45.6886,45.7078,45.6118,45.6758,60100.0
2006-02-02 16:10:00,71.3,71.3,71.3,71.3,1000.0,45.6438,45.6438,45.6438,45.6438,1000.0
2006-02-03 09:30:00,71.1,71.1,71.0,71.02,16300.0,45.5157,45.5157,45.4517,45.4645,16300.0
2006-02-03 09:40:00,71.0,71.08,70.99,71.0,5400.0,45.4517,45.5029,45.4453,45.4517,5400.0
2006-02-03 09:50:00,71.0,71.04,70.82,70.82,3800.0,45.4517,45.4773,45.3365,45.3365,3800.0
2006-02-03 10:00:00,70.8,70.88,70.73,70.83,14200.0,45.3237,45.3749,45.2789,45.3429,14200.0
2006-02-03 10:10:00,70.85,70.88,70.81,70.81,10700.0,45.3557,45.3749,45.3301,45.3301,10700.0
2006-02-03 10:20:00,70.87,70.92,70.87,70.89,400.0,45.3685,45.4005,45.3685,45.3813,400.0
2006-02-03 10:30:00,70.86,70.87,70.79,70.83,25400.0,45.3621,45.3685,45.3173,45.3429,25400.0
2006-02-03 10:40:00,70.86,71.0,70.82,70.97,34900.0,45.3621,45.4517,45.3365,45.4325,34900.0
2006-02-03 10:50:00,71.03,71.09,71.01,71.09,5800.0,45.4709,45.5093,45.4581,45.5093,5800.0
2006-02-03 11:00:00,71.07,71.07,71.01,71.01,4200.0,45.4965,45.4965,45.4581,45.4581,4200.0
2006-02-03 11:10:00,71.07,71.07,70.95,70.95,1100.0,45.4965,45.4965,45.4197,45.4197,1100.0
2006-02-03 11:20:00,71.01,71.08,70.98,71.05,9400.0,45.4581,45.5029,45.4389,45.4837,9400.0
2006-02-03 11:30:00,71.01,71.06,71.0,71.06,4700.0,45.4581,45.4901,45.4517,45.4901,4700.0
2006-02-03 11:40:00,71.13,71.25,71.12,71.14,7500.0,45.5349,45.6118,45.5285,45.5413,7500.0
2006-02-03 11:50:00,71.17,71.18,71.13,71.16,8900.0,45.5605,45.5669,45.5349,45.5541,8900.0
2006-02-03 12:00:00,71.17,71.18,71.11,71.15,13100.0,45.5605,45.5669,45.5221,45.5477,13100.0
2006-02-03 12:10:00,71.13,71.13,71.04,71.05,5600.0,45.5349,45.5349,45.4773,45.4837,5600.0
2006-02-03 12:20:00,71.06,71.08,71.04,71.04,3900.0,45.4901,45.5029,45.4773,45.4773,3900.0
2006-02-03 12:30:00,71.09,71.15,71.06,71.06,88200.0,45.5093,45.5477,45.4901,45.4901,88200.0
2006-02-03 12:40:00,71.11,71.11,71.05,71.1,2200.0,45.5221,45.5221,45.4837,45.5157,2200.0
2006-02-03 12:50:00,71.14,71.2,71.12,71.13,1700.0,45.5413,45.5798,45.5285,45.5349,1700.0
2006-02-03 13:00:00,71.16,71.17,71.13,71.15,5900.0,45.5541,45.5605,45.5349,45.5477,5900.0
2006-02-03 13:10:00,71.13,71.22,71.1,71.19,800.0,45.5349,45.5926,45.5157,45.5734,800.0
2006-02-03 13:20:00,71.27,71.35,71.26,71.32,3600.0,45.6246,45.6758,45.6182,45.6566,3600.0
2006-02-03 13:30:00,71.29,71.36,71.25,71.36,22300.0,45.6374,45.6822,45.6118,45.6822,22300.0
2006-02-03 13:40:00,71.36,71.4,71.28,71.31,14000.0,45.6822,45.7078,45.631,45.6502,14000.0
2006-02-03 13:50:00,71.27,71.36,71.22,71.25,5100.0,45.6246,45.6822,45.5926,45.6118,5100.0
2006-02-03 14:00:00,71.25,71.29,71.23,71.25,5900.0,45.6118,45.6374,45.599,45.6118,5900.0
2006-02-03 14:10:00,71.25,71.25,71.06,71.11,14900.0,45.6118,45.6118,45.4901,45.5221,14900.0
2006-02-03 14:20:00,71.07,71.14,71.06,71.06,11100.0,45.4965,45.5413,45.4901,45.4901,11100.0
2006-02-03 14:30:00,71.06,71.15,71.02,71.1,10100.0,45.4901,45.5477,45.4645,45.5157,10100.0
2006-02-03 14:40:00,71.13,71.14,71.05,71.07,2800.0,45.5349,45.5413,45.4837,45.4965,2800.0
2006-02-03 14:50:00,71.09,71.12,71.06,71.06,7400.0,45.5093,45.5285,45.4901,45.4901,7400.0
2006-02-03 15:00:00,71.1,71.2,71.03,71.14,65400.0,45.5157,45.5798,45.4709,45.5413,65400.0
2006-02-03 15:10:00,71.17,71.17,71.05,71.11,48000.0,45.5605,45.5605,45.4837,45.5221,48000.0
2006-02-03 15:20:00,71.11,71.11,71.03,71.03,13900.0,45.5221,45.5221,45.4709,45.4709,13900.0
2006-02-03 15:30:00,71.03,71.03,70.91,70.97,15400.0,45.4709,45.4709,45.3941,45.4325,15400.0
2006-02-03 15:40:00,70.96,70.99,70.9,70.98,12000.0,45.4261,45.4453,45.3877,45.4389,12000.0
2006-02-03 15:50:00,70.98,71.0,70.9,70.94,6200.0,45.4389,45.4517,45.3877,45.4133,6200.0
2006-02-03 16:00:00,70.91,70.91,70.91,70.91,800.0,45.3941,45.3941,45.3941,45.3941,800.0
2006-02-03 16:10:00,70.91,70.91,70.91,70.91,0.0,45.3941,45.3941,45.3941,45.3941,0.0
2006-02-06 09:30:00,71.0,71.1,71.0,71.09,32700.0,45.4517,45.5157,45.4517,45.5093,32700.0
2006-02-06 09:40:00,71.21,71.23,71.18,71.23,1000.0,45.5862,45.599,45.5669,45.599,1000.0
2006-02-06 09:50:00,71.22,71.27,71.15,71.15,8600.0,45.5926,45.6246,45.5477,45.5477,8600.0
2006-02-06 10:00:00,71.17,71.21,71.17,71.19,2100.0,45.5605,45.5862,45.5605,45.5734,2100.0
2006-02-06 10:10:00,71.14,71.15,71.11,71.15,600.0,45.5413,45.5477,45.5221,45.5477,600.0
2006-02-06 10:20:00,71.12,71.17,71.03,71.03,5700.0,45.5285,45.5605,45.4709,45.4709,5700.0
2006-02-06 10:30:00,71.05,71.11,71.05,71.09,400.0,45.4837,45.5221,45.4837,45.5093,400.0
2006-02-06 10:40:00,71.19,71.2,71.11,71.19,6400.0,45.5734,45.5798,45.5221,45.5734,6400.0
2006-02-06 10:50:00,71.2,71.2,71.1,71.17,8600.0,45.5798,45.5798,45.5157,45.5605,8600.0
2006-02-06 11:00:00,71.16,71.26,71.15,71.23,1900.0,45.5541,45.6182,45.5477,45.599,1900.0
2006-02-06 11:10:00,71.23,71.24,71.2,71.2,8500.0,45.599,45.6054,45.5798,45.5798,8500.0
2006-02-06 11:20:00,71.2,71.2,71.18,71.2,2100.0,45.5798,45.5798,45.5669,45.5798,2100.0
2006-02-06 11:30:00,71.18,71.26,71.18,71.26,9300.0,45.5669,45.6182,45.5669,45.6182,9300.0
2006-02-06 11:40:00,71.22,71.24,71.18,71.18,3400.0,45.5926,45.6054,45.5669,45.5669,3400.0
2006-02-06 11:50:00,71.24,71.25,71.18,71.23,7700.0,45.6054,45.6118,45.5669,45.599,7700.0
2006-02-06 12:00:00,71.24,71.28,71.21,71.21,15200.0,45.6054,45.631,45.5862,45.5862,15200.0
2006-02-06 12:10:00,71.2,71.26,71.2,71.23,18200.0,45.5798,45.6182,45.5798,45.599,18200.0
2006-02-06 12:20:00,71.22,71.22,71.14,71.19,198800.0,45.5926,45.5926,45.5413,45.5734,198800.0
2006-02-06 12:30:00,71.19,71.19,71.13,71.14,5900.0,45.5734,45.5734,45.5349,45.5413,5900.0
2006-02-06 12:40:00,71.16,71.21,71.16,71.21,1000.0,45.5541,45.5862,45.5541,45.5862,1000.0
2006-02-06 12:50:00,71.22,71.24,71.22,71.24,4100.0,45.5926,45.6054,45.5926,45.6054,4100.0
2006-02-06 13:00:00,71.24,71.26,71.22,71.26,4400.0,45.6054,45.6182,45.5926,45.6182,4400.0
2006-02-06 13:10:00,71.25,71.29,71.25,71.28,12500.0,45.6118,45.6374,45.6118,45.631,12500.0
2006-02-06 13:20:00,71.28,71.28,71.2,71.25,38800.0,45.631,45.631,45.5798,45.6118,38800.0
2006-02-06 13:30:00,71.29,71.32,71.2,71.2,25200.0,45.6374,45.6566,45.5798,45.5798,25200.0
2006-02-06 13:40:00,71.24,71.24,71.19,71.22,7800.0,45.6054,45.6054,45.5734,45.5926,7800.0
2006-02-06 13:50:00,71.18,71.2,71.15,71.16,6300.0,45.5669,45.5798,45.5477,45.5541,6300.0
2006-02-06 14:00:00,71.11,71.11,71.05,71.08,3200.0,45.5221,45.5221,45.4837,45.5029,3200.0
2006-02-06 14:10:00,71.11,71.13,71.04,71.04,13400.0,45.5221,45.5349,45.4773,45.4773,13400.0
2006-02-06 14:20:00,71.03,71.12,71.03,71.12,25100.0,45.4709,45.5285,45.4709,45.5285,25100.0
2006-02-06 14:30:00,71.1,71.17,71.07,71.12,9200.0,45.5157,45.5605,45.4965,45.5285,9200.0
2006-02-06 14:40:00,71.13,71.16,71.11,71.11,54700.0,45.5349,45.5541,45.5221,45.5221,54700.0
2006-02-06 14:50:00,71.16,71.22,71.12,71.18,43400.0,45.5541,45.5926,45.5285,45.5669,43400.0
2006-02-06 15:00:00,71.18,71.23,71.13,71.23,18100.0,45.5669,45.599,45.5349,45.599,18100.0
2006-02-06 15:10:00,71.22,71.26,71.19,71.25,7800.0,45.5926,45.6182,45.5734,45.6118,7800.0
2006-02-06 15:20:00,71.25,71.27,71.2,71.27,17200.0,45.6118,45.6246,45.5798,45.6246,17200.0
2006-02-06 15:30:00,71.23,71.28,71.17,71.21,3500.0,45.599,45.631,45.5605,45.5862,3500.0
2006-02-06 15:40:00,71.18,71.32,71.18,71.32,7600.0,45.5669,45.6566,45.5669,45.6566,7600.0
2006-02-06 15:50:00,71.31,71.31,71.2,71.2,15500.0,45.6502,45.6502,45.5798,45.5798,15500.0
2006-02-06 16:00:00,71.28,71.28,71.17,71.17,4300.0,45.631,45.631,45.5605,45.5605,4300.0
2006-02-06 16:10:00,71.17,71.17,71.17,71.17,0.0,45.5605,45.5605,45.5605,45.5605,0.0
2006-02-07 09:30:00,71.17,71.17,70.94,70.97,32600.0,45.5605,45.5605,45.4133,45.4325,32600.0
2006-02-07 09:40:00,71.07,71.22,71.02,71.22,4100.0,45.4965,45.5926,45.4645,45.5926,4100.0
2006-02-07 09:50:00,71.17,71.17,71.09,71.09,3000.0,45.5605,45.5605,45.5093,45.5093,3000.0
2006-02-07 10:00:00,71.03,71.09,71.01,71.09,6200.0,45.4709,45.5093,45.4581,45.5093,6200.0
2006-02-07 10:10:00,71.08,71.13,71.01,71.01,8300.0,45.5029,45.5349,45.4581,45.4581,8300.0
2006-02-07 10:20:00,70.99,71.0,70.92,70.96,14000.0,45.4453,45.4517,45.4005,45.4261,14000.0
2006-02-07 10:30:00,70.92,71.0,70.92,70.97,3300.0,45.4005,45.4517,45.4005,45.4325,3300.0
2006-02-07 10:40:00,70.92,70.92,70.8,70.82,16200.0,45.4005,45.4005,45.3237,45.3365,16200.0
2006-02-07 10:50:00,70.87,70.9,70.8,70.9,10800.0,45.3685,45.3877,45.3237,45.3877,10800.0
2006-02-07 11:00:00,70.9,70.95,70.88,70.88,10500.0,45.3877,45.4197,45.3749,45.3749,10500.0
2006-02-07 11:10:00,70.92,70.94,70.89,70.92,9600.0,45.4005,45.4133,45.3813,45.4005,9600.0
2006-02-07 11:20:00,70.91,71.06,70.91,71.01,10000.0,45.3941,45.4901,45.3941,45.4581,10000.0
2006-02-07 11:30:00,71.01,71.05,70.96,70.96,15900.0,45.4581,45.4837,45.4261,45.4261,15900.0
2006-02-07 11:40:00,71.0,71.04,70.94,70.97,22800.0,45.4517,45.4773,45.4133,45.4325,22800.0
2006-02-07 11:50:00,70.96,71.02,70.95,70.97,15400.0,45.4261,45.4645,45.4197,45.4325,15400.0
2006-02-07 12:00:00,71.0,71.01,70.93,70.93,1700.0,45.4517,45.4581,45.4069,45.4069,1700.0
2006-02-07 12:10:00,70.9,70.91,70.85,70.87,4100.0,45.3877,45.3941,45.3557,45.3685,4100.0
2006-02-07 12:20:00,70.87,70.93,70.87,70.93,7200.0,45.3685,45.4069,45.3685,45.4069,7200.0
2006-02-07 12:30:00,70.92,70.98,70.9,70.91,24700.0,45.4005,45.4389,45.3877,45.3941,24700.0
2006-02-07 12:40:00,70.91,70.95,70.86,70.86,86500.0,45.3941,45.4197,45.3621,45.3621,86500.0
2006-02-07 12:50:00,70.9,70.93,70.87,70.89,3500.0,45.3877,45.4069,45.3685,45.3813,3500.0
2006-02-07 13:00:00,70.88,70.89,70.71,70.71,6500.0,45.3749,45.3813,45.2661,45.2661,6500.0
2006-02-07 13:10:00,70.7,70.72,70.63,70.72,4800.0,45.2597,45.2725,45.2149,45.2725,4800.0
2006-02-07 13:20:00,70.68,70.72,70.67,70.68,16200.0,45.2469,45.2725,45.2405,45.2469,16200.0
2006-02-07 13:30:00,70.7,70.75,70.67,70.75,317800.0,45.2597,45.2917,45.2405,45.2917,317800.0
2006-02-07 13:40:00,70.75,70.75,70.69,70.75,4600.0,45.2917,45.2917,45.2533,45.2917,4600.0
2006-02-07 13:50:00,70.65,70.77,70.65,70.77,2100.0,45.2277,45.3045,45.2277,45.3045,2100.0
2006-02-07 14:00:00,70.73,70.75,70.69,70.71,4900.0,45.2789,45.2917,45.2533,45.2661,4900.0
2006-02-07 14:10:00,70.74,70.75,70.71,70.73,3300.0,45.2853,45.2917,45.2661,45.2789,3300.0
2006-02-07 14:20:00,70.69,70.8,70.66,70.79,14400.0,45.2533,45.3237,45.2341,45.3173,14400.0
2006-02-07 14:30:00,70.79,70.82,70.69,70.72,11000.0,45.3173,45.3365,45.2533,45.2725,11000.0
2006-02-07 14:40:00,70.72,70.73,70.64,70.68,26800.0,45.2725,45.2789,45.2213,45.2469,26800.0
2006-02-07 14:50:00,70.68,70.78,70.6,70.68,11500.0,45.2469,45.3109,45.1957,45.2469,11500.0
2006-02-07 15:00:00,70.64,70.67,70.58,70.64,23500.0,45.2213,45.2405,45.1828,45.2213,23500.0
2006-02-07 15:10:00,70.62,70.65,70.57,70.6,9500.0,45.2085,45.2277,45.1764,45.1957,9500.0
2006-02-07 15:20:00,70.6,70.63,70.57,70.59,6600.0,45.1957,45.2149,45.1764,45.1893,6600.0
2006-02-07 15:30:00,70.58,70.63,70.55,70.63,33000.0,45.1828,45.2149,45.1636,45.2149,33000.0
2006-02-07 15:40:00,70.62,70.71,70.6,70.65,25300.0,45.2085,45.2661,45.1957,45.2277,25300.0
2006-02-07 15:50:00,70.65,70.65,70.54,70.54,14600.0,45.2277,45.2277,45.1572,45.1572,14600.0
2006-02-07 16:00:00,70.55,70.6,70.5,70.5,2300.0,45.1636,45.1957,45.1316,45.1316,2300.0
2006-02-07 16:10:00,70.5,70.5,70.5,70.5,0.0,45.1316,45.1316,45.1316,45.1316,0.0
2006-02-08 09:30:00,70.88,70.9,70.63,70.74,28000.0,45.3749,45.3877,45.2149,45.2853,28000.0
2006-02-08 09:40:00,70.76,70.78,70.6,70.66,18400.0,45.2981,45.3109,45.1957,45.2341,18400.0
2006-02-08 09:50:00,70.65,70.65,70.55,70.55,17000.0,45.2277,45.2277,45.1636,45.1636,17000.0
2006-02-08 10:00:00,70.55,70.6,70.51,70.56,7000.0,45.1636,45.1957,45.138,45.17,7000.0
2006-02-08 10:10:00,70.56,70.65,70.56,70.63,7400.0,45.17,45.2277,45.17,45.2149,7400.0
2006-02-08 10:20:00,70.63,70.73,70.6,70.73,21900.0,45.2149,45.2789,45.1957,45.2789,21900.0
2006-02-08 10:30:00,70.76,70.76,70.71,70.75,11600.0,45.2981,45.2981,45.2661,45.2917,11600.0
2006-02-08 10:40:00,70.72,70.77,70.71,70.71,7700.0,45.2725,45.3045,45.2661,45.2661,7700.0
2006-02-08 10:50:00,70.7,70.7,70.59,70.62,5800.0,45.2597,45.2597,45.1893,45.2085,5800.0
2006-02-08 11:00:00,70.59,70.65,70.54,70.54,20500.0,45.1893,45.2277,45.1572,45.1572,20500.0
2006-02-08 11:10:00,70.55,70.67,70.55,70.64,4300.0,45.1636,45.2405,45.1636,45.2213,4300.0
2006-02-08 11:20:00,70.63,70.67,70.61,70.67,11400.0,45.2149,45.2405,45.2021,45.2405,11400.0
2006-02-08 11:30:00,70.65,70.69,70.65,70.65,5200.0,45.2277,45.2533,45.2277,45.2277,5200.0
2006-02-08 11:40:00,70.67,70.67,70.63,70.65,4400.0,45.2405,45.2405,45.2149,45.2277,4400.0
2006-02-08 11:50:00,70.65,70.68,70.63,70.64,3200.0,45.2277,45.2469,45.2149,45.2213,3200.0
2006-02-08 12:00:00,70.68,70.84,70.68,70.81,10400.0,45.2469,45.3493,45.2469,45.3301,10400.0
2006-02-08 12:10:00,70.82,70.84,70.78,70.83,4700.0,45.3365,45.3493,45.3109,45.3429,4700.0
2006-02-08 12:20:00,70.79,70.83,70.78,70.78,4000.0,45.3173,45.3429,45.3109,45.3109,4000.0
2006-02-08 12:30:00,70.79,70.84,70.79,70.8,2100.0,45.3173,45.3493,45.3173,45.3237,2100.0
2006-02-08 12:40:00,70.8,70.91,70.8,70.91,1100.0,45.3237,45.3941,45.3237,45.3941,1100.0
2006-02-08 12:50:00,70.89,70.9,70.85,70.87,5300.0,45.3813,45.3877,45.3557,45.3685,5300.0
2006-02-08 13:00:00,70.89,70.89,70.82,70.84,7700.0,45.3813,45.3813,45.3365,45.3493,7700.0
2006-02-08 13:10:00,70.84,70.85,70.79,70.79,6400.0,45.3493,45.3557,45.3173,45.3173,6400.0
2006-02-08 13:20:00,70.79,70.81,70.76,70.76,12400.0,45.3173,45.3301,45.2981,45.2981,12400.0
2006-02-08 13:30:00,70.78,70.8,70.73,70.78,7500.0,45.3109,45.3237,45.2789,45.3109,7500.0
2006-02-08 13:40:00,70.81,70.84,70.78,70.82,8200.0,45.3301,45.3493,45.3109,45.3365,8200.0
2006-02-08 13:50:00,70.78,70.81,70.75,70.81,8900.0,45.3109,45.3301,45.2917,45.3301,8900.0
2006-02-08 14:00:00,70.81,70.87,70.79,70.83,7700.0,45.3301,45.3685,45.3173,45.3429,7700.0
2006-02-08 14:10:00,70.77,70.79,70.71,70.71,5000.0,45.3045,45.3173,45.2661,45.2661,5000.0
2006-02-08 14:20:00,70.75,70.81,70.71,70.78,8000.0,45.2917,45.3301,45.2661,45.3109,8000.0
2006-02-08 14:30:00,70.78,70.82,70.76,70.79,15300.0,45.3109,45.3365,45.2981,45.3173,15300.0
2006-02-08 14:40:00,70.78,70.85,70.78,70.83,13400.0,45.3109,45.3557,45.3109,45.3429,13400.0
2006-02-08 14:50:00,70.8,70.86,70.8,70.85,44900.0,45.3237,45.3621,45.3237,45.3557,44900.0
2006-02-08 15:00:00,70.84,71.01,70.77,71.0,24900.0,45.3493,45.4581,45.3045,45.4517,24900.0
2006-02-08 15:10:00,71.02,71.06,70.97,71.03,13100.0,45.4645,45.4901,45.4325,45.4709,13100.0
2006-02-08 15:20:00,71.03,71.1,70.98,71.07,29100.0,45.4709,45.5157,45.4389,45.4965,29100.0
2006-02-08 15:30:00,71.06,71.09,71.01,71.09,21400.0,45.4901,45.5093,45.4581,45.5093,21400.0
2006-02-08 15:40:00,71.06,71.17,71.04,71.16,17500.0,45.4901,45.5605,45.4773,45.5541,17500.0
2006-02-08 15:50:00,71.18,71.18,71.06,71.14,11000.0,45.5669,45.5669,45.4901,45.5413,11000.0
2006-02-08 16:00:00,71.08,71.14,70.87,70.87,62400.0,45.5029,45.5413,45.3685,45.3685,62400.0
2006-02-08 16:10:00,71.14,71.14,71.14,71.14,200.0,45.5413,45.5413,45.5413,45.5413,200.0
2006-02-09 09:30:00,71.28,71.3,71.15,71.21,32900.0,45.631,45.6438,45.5477,45.5862,32900.0
2006-02-09 09:40:00,71.24,71.34,71.21,71.34,7900.0,45.6054,45.6694,45.5862,45.6694,7900.0
2006-02-09 09:50:00,71.31,71.44,71.31,71.44,19200.0,45.6502,45.7334,45.6502,45.7334,19200.0
2006-02-09 10:00:00,71.44,71.5,71.41,71.47,19100.0,45.7334,45.7718,45.7142,45.7526,19100.0
2006-02-09 10:10:00,71.43,71.45,71.41,71.42,85400.0,45.727,45.7398,45.7142,45.7206,85400.0
2006-02-09 10:20:00,71.44,71.47,71.43,71.46,6000.0,45.7334,45.7526,45.727,45.7462,6000.0
2006-02-09 10:30:00,71.49,71.5,71.4,71.45,15700.0,45.7654,45.7718,45.7078,45.7398,15700.0
2006-02-09 10:40:00,71.42,71.42,71.4,71.4,2300.0,45.7206,45.7206,45.7078,45.7078,2300.0
2006-02-09 10:50:00,71.37,71.42,71.37,71.42,2400.0,45.6886,45.7206,45.6886,45.7206,2400.0
2006-02-09 11:00:00,71.42,71.43,71.34,71.38,7700.0,45.7206,45.727,45.6694,45.695,7700.0
2006-02-09 11:10:00,71.38,71.38,71.3,71.34,39500.0,45.695,45.695,45.6438,45.6694,39500.0
2006-02-09 11:20:00,71.33,71.39,71.32,71.39,31900.0,45.663,45.7014,45.6566,45.7014,31900.0
2006-02-09 11:30:00,71.39,71.41,71.36,71.38,17400.0,45.7014,45.7142,45.6822,45.695,17400.0
2006-02-09 11:40:00,71.38,71.45,71.38,71.41,26500.0,45.695,45.7398,45.695,45.7142,26500.0
2006-02-09 11:50:00,71.39,71.43,71.37,71.37,5100.0,45.7014,45.727,45.6886,45.6886,5100.0
2006-02-09 12:00:00,71.39,71.41,71.33,71.39,3700.0,45.7014,45.7142,45.663,45.7014,3700.0
2006-02-09 12:10:00,71.39,71.42,71.36,71.42,1600.0,45.7014,45.7206,45.6822,45.7206,1600.0
2006-02-09 12:20:00,71.37,71.49,71.36,71.48,2600.0,45.6886,45.7654,45.6822,45.759,2600.0
2006-02-09 12:30:00,71.44,71.5,71.4,71.5,6700.0,45.7334,45.7718,45.7078,45.7718,6700.0
2006-02-09 12:40:00,71.5,71.57,71.46,71.55,105300.0,45.7718,45.8166,45.7462,45.8038,105300.0
2006-02-09 12:50:00,71.55,71.57,71.47,71.47,155800.0,45.8038,45.8166,45.7526,45.7526,155800.0
2006-02-09 13:00:00,71.48,71.6,71.48,71.54,25700.0,45.759,45.8358,45.759,45.7974,25700.0
2006-02-09 13:10:00,71.56,71.56,71.49,71.49,8400.0,45.8102,45.8102,45.7654,45.7654,8400.0
2006-02-09 13:20:00,71.49,71.49,71.4,71.41,14900.0,45.7654,45.7654,45.7078,45.7142,14900.0
2006-02-09 13:30:00,71.39,71.45,71.38,71.45,81600.0,45.7014,45.7398,45.695,45.7398,81600.0
2006-02-09 13:40:00,71.41,71.44,71.4,71.44,2900.0,45.7142,45.7334,45.7078,45.7334,2900.0
2006-02-09 13:50:00,71.45,71.48,71.37,71.45,22400.0,45.7398,45.759,45.6886,45.7398,22400.0
2006-02-09 14:00:00,71.45,71.45,71.31,71.32,22500.0,45.7398,45.7398,45.6502,45.6566,22500.0
2006-02-09 14:10:00,71.27,71.33,71.27,71.3,43800.0,45.6246,45.663,45.6246,45.6438,43800.0
2006-02-09 14:20:00,71.29,71.34,71.27,71.33,3200.0,45.6374,45.6694,45.6246,45.663,3200.0
2006-02-09 14:30:00,71.29,71.32,71.26,71.26,4100.0,45.6374,45.6566,45.6182,45.6182,4100.0
2006-02-09 14:40:00,71.3,71.32,71.23,71.26,26300.0,45.6438,45.6566,45.599,45.6182,26300.0
2006-02-09 14:50:00,71.31,71.32,71.24,71.25,7000.0,45.6502,45.6566,45.6054,45.6118,7000.0
2006-02-09 15:00:00,71.24,71.24,71.1,71.11,33500.0,45.6054,45.6054,45.5157,45.5221,33500.0
2006-02-09 15:10:00,71.14,71.23,71.14,71.22,32200.0,45.5413,45.599,45.5413,45.5926,32200.0
2006-02-09 15:20:00,71.12,71.25,71.12,71.15,9200.0,45.5285,45.6118,45.5285,45.5477,9200.0
2006-02-09 15:30:00,71.15,71.15,71.03,71.03,11200.0,45.5477,45.5477,45.4709,45.4709,11200.0
2006-02-09 15:40:00,71.03,71.03,70.97,70.99,7600.0,45.4709,45.4709,45.4325,45.4453,7600.0
2006-02-09 15:50:00,71.0,71.12,71.0,71.03,36500.0,45.4517,45.5285,45.4517,45.4709,36500.0
2006-02-09 16:00:00,71.11,71.11,71.07,71.07,24200.0,45.5221,45.5221,45.4965,45.4965,24200.0
2006-02-09 16:10:00,71.06,71.06,71.06,71.06,75000.0,45.4901,45.4901,45.4901,45.4901,75000.0
2006-02-10 09:30:00,70.93,71.06,70.88,70.9,16900.0,45.4069,45.4901,45.3749,45.3877,16900.0
2006-02-10 09:40:00,71.03,71.03,70.91,71.03,40100.0,45.4709,45.4709,45.3941,45.4709,40100.0
2006-02-10 09:50:00,71.15,71.16,71.03,71.08,43300.0,45.5477,45.5541,45.4709,45.5029,43300.0
2006-02-10 10:00:00,71.04,71.04,70.87,70.9,34700.0,45.4773,45.4773,45.3685,45.3877,34700.0
2006-02-10 10:10:00,70.87,70.87,70.79,70.81,32500.0,45.3685,45.3685,45.3173,45.3301,32500.0
2006-02-10 10:20:00,70.8,70.82,70.7,70.71,10400.0,45.3237,45.3365,45.2597,45.2661,10400.0
2006-02-10 10:30:00,70.71,70.73,70.5,70.54,18100.0,45.2661,45.2789,45.1316,45.1572,18100.0
2006-02-10 10:40:00,70.5,70.58,70.5,70.5,72600.0,45.1316,45.1828,45.1316,45.1316,72600.0
2006-02-10 10:50:00,70.52,70.61,70.52,70.58,2000.0,45.1444,45.2021,45.1444,45.1828,2000.0
2006-02-10 11:00:00,70.53,70.63,70.53,70.62,39500.0,45.1508,45.2149,45.1508,45.2085,39500.0
2006-02-10 11:10:00,70.66,70.66,70.58,70.65,68300.0,45.2341,45.2341,45.1828,45.2277,68300.0
2006-02-10 11:20:00,70.65,70.68,70.6,70.64,7800.0,45.2277,45.2469,45.1957,45.2213,7800.0
2006-02-10 11:30:00,70.63,70.72,70.59,70.72,4500.0,45.2149,45.2725,45.1893,45.2725,4500.0
2006-02-10 11:40:00,70.74,70.77,70.69,70.77,7800.0,45.2853,45.3045,45.2533,45.3045,7800.0
2006-02-10 11:50:00,70.71,70.76,70.71,70.75,8200.0,45.2661,45.2981,45.2661,45.2917,8200.0
2006-02-10 12:00:00,70.7,70.78,70.69,70.78,10500.0,45.2597,45.3109,45.2533,45.3109,10500.0
2006-02-10 12:10:00,70.78,70.82,70.76,70.81,9100.0,45.3109,45.3365,45.2981,45.3301,9100.0
2006-02-10 12:20:00,70.82,70.88,70.82,70.82,3500.0,45.3365,45.3749,45.3365,45.3365,3500.0
2006-02-10 12:30:00,70.82,70.88,70.8,70.88,4600.0,45.3365,45.3749,45.3237,45.3749,4600.0
2006-02-10 12:40:00,70.86,70.89,70.79,70.79,4600.0,45.3621,45.3813,45.3173,45.3173,4600.0
2006-02-10 12:50:00,70.79,70.79,70.73,70.73,1800.0,45.3173,45.3173,45.2789,45.2789,1800.0
2006-02-10 13:00:00,70.72,70.76,70.71,70.76,1800.0,45.2725,45.2981,45.2661,45.2981,1800.0
2006-02-10 13:10:00,70.76,70.82,70.76,70.76,35500.0,45.2981,45.3365,45.2981,45.2981,35500.0
2006-02-10 13:20:00,70.75,70.75,70.67,70.67,11800.0,45.2917,45.2917,45.2405,45.2405,11800.0
2006-02-10 13:30:00,70.72,70.8,70.72,70.8,2000.0,45.2725,45.3237,45.2725,45.3237,2000.0
2006-02-10 13:40:00,70.77,70.78,70.73,70.76,28000.0,45.3045,45.3109,45.2789,45.2981,28000.0
2006-02-10 13:50:00,70.76,70.85,70.76,70.85,9000.0,45.2981,45.3557,45.2981,45.3557,9000.0
2006-02-10 14:00:00,70.88,71.0,70.87,71.0,92100.0,45.3749,45.4517,45.3685,45.4517,92100.0
2006-02-10 14:10:00,71.05,71.05,70.95,70.98,18400.0,45.4837,45.4837,45.4197,45.4389,18400.0
2006-02-10 14:20:00,70.99,70.99,70.92,70.98,6900.0,45.4453,45.4453,45.4005,45.4389,6900.0
2006-02-10 14:30:00,70.99,71.1,70.96,71.1,5200.0,45.4453,45.5157,45.4261,45.5157,5200.0
2006-02-10 14:40:00,71.1,71.11,71.05,71.1,9900.0,45.5157,45.5221,45.4837,45.5157,9900.0
2006-02-10 14:50:00,71.12,71.14,71.06,71.06,7000.0,45.5285,45.5413,45.4901,45.4901,7000.0
2006-02-10 15:00:00,71.1,71.16,71.09,71.16,24000.0,45.5157,45.5541,45.5093,45.5541,24000.0
2006-02-10 15:10:00,71.18,71.28,71.16,71.26,22900.0,45.5669,45.631,45.5541,45.6182,22900.0
2006-02-10 15:20:00,71.25,71.27,71.2,71.21,9300.0,45.6118,45.6246,45.5798,45.5862,9300.0
2006-02-10 15:30:00,71.21,71.23,71.14,71.14,8300.0,45.5862,45.599,45.5413,45.5413,8300.0
2006-02-10 15:40:00,71.14,71.17,71.14,71.16,12800.0,45.5413,45.5605,45.5413,45.5541,12800.0
2006-02-10 15:50:00,71.15,71.19,71.1,71.19,7600.0,45.5477,45.5734,45.5157,45.5734,7600.0
2006-02-10 16:00:00,71.17,71.19,71.17,71.19,10000.0,45.5605,45.5734,45.5605,45.5734,10000.0
2006-02-10 16:10:00,71.19,71.19,71.19,71.19,0.0,45.5734,45.5734,45.5734,45.5734,0.0
2006-02-13 09:30:00,71.06,71.08,71.0,71.0,15500.0,45.4901,45.5029,45.4517,45.4517,15500.0
2006-02-13 09:40:00,71.0,71.1,71.0,71.1,10600.0,45.4517,45.5157,45.4517,45.5157,10600.0
2006-02-13 09:50:00,71.08,71.08,71.04,71.04,4800.0,45.5029,45.5029,45.4773,45.4773,4800.0
2006-02-13 10:00:00,71.02,71.09,71.02,71.06,5100.0,45.4645,45.5093,45.4645,45.4901,5100.0
2006-02-13 10:10:00,71.06,71.07,71.03,71.05,21500.0,45.4901,45.4965,45.4709,45.4837,21500.0
2006-02-13 10:20:00,71.0,71.02,70.96,70.96,6100.0,45.4517,45.4645,45.4261,45.4261,6100.0
2006-02-13 10:30:00,70.96,71.04,70.96,71.04,3000.0,45.4261,45.4773,45.4261,45.4773,3000.0
2006-02-13 10:40:00,71.02,71.02,70.95,71.0,46800.0,45.4645,45.4645,45.4197,45.4517,46800.0
2006-02-13 10:50:00,71.07,71.07,71.03,71.05,3000.0,45.4965,45.4965,45.4709,45.4837,3000.0
2006-02-13 11:00:00,71.04,71.09,71.04,71.05,5100.0,45.4773,45.5093,45.4773,45.4837,5100.0
2006-02-13 11:10:00,71.09,71.09,71.03,71.05,4400.0,45.5093,45.5093,45.4709,45.4837,4400.0
2006-02-13 11:20:00,71.04,71.06,71.02,71.06,5500.0,45.4773,45.4901,45.4645,45.4901,5500.0
2006-02-13 11:30:00,71.1,71.1,71.03,71.08,1400.0,45.5157,45.5157,45.4709,45.5029,1400.0
2006-02-13 11:40:00,71.07,71.09,71.04,71.07,5300.0,45.4965,45.5093,45.4773,45.4965,5300.0
2006-02-13 11:50:00,71.06,71.09,71.04,71.06,2900.0,45.4901,45.5093,45.4773,45.4901,2900.0
2006-02-13 12:00:00,71.1,71.1,71.07,71.1,900.0,45.5157,45.5157,45.4965,45.5157,900.0
2006-02-13 12:10:00,71.08,71.1,71.05,71.06,6500.0,45.5029,45.5157,45.4837,45.4901,6500.0
2006-02-13 12:20:00,71.09,71.1,71.05,71.06,12400.0,45.5093,45.5157,45.4837,45.4901,12400.0
2006-02-13 12:30:00,71.05,71.07,71.0,71.0,5200.0,45.4837,45.4965,45.4517,45.4517,5200.0
2006-02-13 12:40:00,70.98,71.0,70.98,71.0,1800.0,45.4389,45.4517,45.4389,45.4517,1800.0
2006-02-13 12:50:00,70.99,71.01,70.99,71.0,1400.0,45.4453,45.4581,45.4453,45.4517,1400.0
2006-02-13 13:00:00,71.0,71.02,70.99,71.01,9400.0,45.4517,45.4645,45.4453,45.4581,9400.0
2006-02-13 13:10:00,70.98,71.0,70.9,70.91,1300.0,45.4389,45.4517,45.3877,45.3941,1300.0
2006-02-13 13:20:00,70.92,70.93,70.88,70.9,98100.0,45.4005,45.4069,45.3749,45.3877,98100.0
2006-02-13 13:30:00,70.86,70.86,70.72,70.78,9500.0,45.3621,45.3621,45.2725,45.3109,9500.0
2006-02-13 13:40:00,70.74,70.84,70.74,70.78,9900.0,45.2853,45.3493,45.2853,45.3109,9900.0
2006-02-13 13:50:00,70.78,70.85,70.78,70.8,13600.0,45.3109,45.3557,45.3109,45.3237,13600.0
2006-02-13 14:00:00,70.8,70.81,70.74,70.74,8500.0,45.3237,45.3301,45.2853,45.2853,8500.0
2006-02-13 14:10:00,70.79,70.83,70.76,70.8,24400.0,45.3173,45.3429,45.2981,45.3237,24400.0
2006-02-13 14:20:00,70.8,70.86,70.76,70.81,4800.0,45.3237,45.3621,45.2981,45.3301,4800.0
2006-02-13 14:30:00,70.81,70.85,70.79,70.82,1300.0,45.3301,45.3557,45.3173,45.3365,1300.0
2006-02-13 14:40:00,70.8,70.82,70.73,70.76,3500.0,45.3237,45.3365,45.2789,45.2981,3500.0
2006-02-13 14:50:00,70.77,70.77,70.69,70.7,4100.0,45.3045,45.3045,45.2533,45.2597,4100.0
2006-02-13 15:00:00,70.7,70.77,70.7,70.77,12700.0,45.2597,45.3045,45.2597,45.3045,12700.0
2006-02-13 15:10:00,70.77,70.78,70.72,70.77,20800.0,45.3045,45.3109,45.2725,45.3045,20800.0
2006-02-13 15:20:00,70.78,70.81,70.76,70.81,107900.0,45.3109,45.3301,45.2981,45.3301,107900.0
2006-02-13 15:30:00,70.81,70.94,70.81,70.94,6600.0,45.3301,45.4133,45.3301,45.4133,6600.0
2006-02-13 15:40:00,70.88,70.97,70.85,70.97,10600.0,45.3749,45.4325,45.3557,45.4325,10600.0
2006-02-13 15:50:00,71.0,71.0,70.9,70.99,3900.0,45.4517,45.4517,45.3877,45.4453,3900.0
2006-02-13 16:00:00,70.99,70.99,70.99,70.99,0.0,45.4453,45.4453,45.4453,45.4453,0.0
2006-02-13 16:10:00,70.99,70.99,70.99,70.99,0.0,45.4453,45.4453,45.4453,45.4453,0.0
2006-02-14 09:30:00,71.0,71.07,70.81,70.81,10600.0,45.4517,45.4965,45.3301,45.3301,10600.0
2006-02-14 09:40:00,70.8,70.86,70.75,70.85,31000.0,45.3237,45.3621,45.2917,45.3557,31000.0
2006-02-14 09:50:00,70.85,70.96,70.8,70.96,7100.0,45.3557,45.4261,45.3237,45.4261,7100.0
2006-02-14 10:00:00,70.96,70.96,70.93,70.94,2500.0,45.4261,45.4261,45.4069,45.4133,2500.0
2006-02-14 10:10:00,71.02,71.02,70.92,71.0,3100.0,45.4645,45.4645,45.4005,45.4517,3100.0
2006-02-14 10:20:00,70.92,70.95,70.9,70.95,4200.0,45.4005,45.4197,45.3877,45.4197,4200.0
2006-02-14 10:30:00,70.95,70.95,70.82,70.84,15300.0,45.4197,45.4197,45.3365,45.3493,15300.0
2006-02-14 10:40:00,70.9,70.97,70.87,70.94,4700.0,45.3877,45.4325,45.3685,45.4133,4700.0
2006-02-14 10:50:00,70.96,71.02,70.92,70.97,7300.0,45.4261,45.4645,45.4005,45.4325,7300.0
2006-02-14 11:00:00,71.05,71.16,71.01,71.12,19300.0,45.4837,45.5541,45.4581,45.5285,19300.0
2006-02-14 11:10:00,71.12,71.23,71.12,71.2,28100.0,45.5285,45.599,45.5285,45.5798,28100.0
2006-02-14 11:20:00,71.23,71.31,71.23,71.28,28500.0,45.599,45.6502,45.599,45.631,28500.0
2006-02-14 11:30:00,71.24,71.36,71.24,71.33,3700.0,45.6054,45.6822,45.6054,45.663,3700.0
2006-02-14 11:40:00,71.33,71.33,71.27,71.33,6000.0,45.663,45.663,45.6246,45.663,6000.0
2006-02-14 11:50:00,71.34,71.55,71.34,71.5,6400.0,45.6694,45.8038,45.6694,45.7718,6400.0
2006-02-14 12:00:00,71.51,71.51,71.48,71.5,5000.0,45.7782,45.7782,45.759,45.7718,5000.0
2006-02-14 12:10:00,71.48,71.5,71.43,71.43,15600.0,45.759,45.7718,45.727,45.727,15600.0
2006-02-14 12:20:00,71.46,71.49,71.45,71.46,4600.0,45.7462,45.7654,45.7398,45.7462,4600.0
2006-02-14 12:30:00,71.46,71.46,71.42,71.42,2300.0,45.7462,45.7462,45.7206,45.7206,2300.0
2006-02-14 12:40:00,71.45,71.49,71.43,71.46,6400.0,45.7398,45.7654,45.727,45.7462,6400.0
2006-02-14 12:50:00,71.44,71.46,71.4,71.42,4500.0,45.7334,45.7462,45.7078,45.7206,4500.0
2006-02-14 13:00:00,71.41,71.46,71.36,71.38,51100.0,45.7142,45.7462,45.6822,45.695,51100.0
2006-02-14 13:10:00,71.39,71.46,71.39,71.46,172600.0,45.7014,45.7462,45.7014,45.7462,172600.0
2006-02-14 13:20:00,71.47,71.47,71.42,71.46,2300.0,45.7526,45.7526,45.7206,45.7462,2300.0
2006-02-14 13:30:00,71.49,71.51,71.42,71.49,1000.0,45.7654,45.7782,45.7206,45.7654,1000.0
2006-02-14 13:40:00,71.44,71.56,71.44,71.48,4500.0,45.7334,45.8102,45.7334,45.759,4500.0
2006-02-14 13:50:00,71.48,71.59,71.48,71.48,9200.0,45.759,45.8294,45.759,45.759,9200.0
2006-02-14 14:00:00,71.49,71.66,71.49,71.66,2100.0,45.7654,45.8742,45.7654,45.8742,2100.0
2006-02-14 14:10:00,71.69,71.71,71.57,71.62,31500.0,45.8934,45.9062,45.8166,45.8486,31500.0
2006-02-14 14:20:00,71.62,71.74,71.59,71.74,22000.0,45.8486,45.9254,45.8294,45.9254,22000.0
2006-02-14 14:30:00,71.72,71.78,71.67,71.67,14000.0,45.9126,45.951,45.8806,45.8806,14000.0
2006-02-14 14:40:00,71.62,71.66,71.61,71.64,3400.0,45.8486,45.8742,45.8422,45.8614,3400.0
2006-02-14 14:50:00,71.65,71.65,71.6,71.61,11500.0,45.8678,45.8678,45.8358,45.8422,11500.0
2006-02-14 15:00:00,71.67,71.68,71.55,71.55,6000.0,45.8806,45.887,45.8038,45.8038,6000.0
2006-02-14 15:10:00,71.56,71.61,71.55,71.55,5200.0,45.8102,45.8422,45.8038,45.8038,5200.0
2006-02-14 15:20:00,71.58,71.63,71.57,71.59,5900.0,45.823,45.855,45.8166,45.8294,5900.0
2006-02-14 15:30:00,71.61,71.67,71.59,71.66,9400.0,45.8422,45.8806,45.8294,45.8742,9400.0
2006-02-14 15:40:00,71.65,71.65,71.54,71.54,24200.0,45.8678,45.8678,45.7974,45.7974,24200.0
2006-02-14 15:50:00,71.54,71.63,71.47,71.63,12700.0,45.7974,45.855,45.7526,45.855,12700.0
2006-02-14 16:00:00,71.63,71.63,71.63,71.63,7100.0,45.855,45.855,45.855,45.855,7100.0
2006-02-14 16:10:00,71.63,71.63,71.63,71.63,0.0,45.855,45.855,45.855,45.855,0.0
2006-02-15 09:30:00,71.69,71.69,71.5,71.6,43500.0,45.8934,45.8934,45.7718,45.8358,43500.0
2006-02-15 09:40:00,71.6,71.6,71.51,71.57,6800.0,45.8358,45.8358,45.7782,45.8166,6800.0
2006-02-15 09:50:00,71.55,71.59,71.55,71.56,9300.0,45.8038,45.8294,45.8038,45.8102,9300.0
2006-02-15 10:00:00,71.54,71.69,71.46,71.69,35300.0,45.7974,45.8934,45.7462,45.8934,35300.0
2006-02-15 10:10:00,71.66,71.82,71.64,71.79,22100.0,45.8742,45.9767,45.8614,45.9574,22100.0
2006-02-15 10:20:00,71.79,71.92,71.79,71.89,23100.0,45.9574,46.0407,45.9574,46.0215,23100.0
2006-02-15 10:30:00,71.85,71.91,71.73,71.73,31400.0,45.9959,46.0343,45.919,45.919,31400.0
2006-02-15 10:40:00,71.72,71.82,71.72,71.82,6300.0,45.9126,45.9767,45.9126,45.9767,6300.0
2006-02-15 10:50:00,71.79,71.79,71.7,71.73,6800.0,45.9574,45.9574,45.8998,45.919,6800.0
2006-02-15 11:00:00,71.7,71.7,71.68,71.7,35600.0,45.8998,45.8998,45.887,45.8998,35600.0
2006-02-15 11:10:00,71.66,71.66,71.58,71.6,16400.0,45.8742,45.8742,45.823,45.8358,16400.0
2006-02-15 11:20:00,71.65,71.65,71.5,71.58,2500.0,45.8678,45.8678,45.7718,45.823,2500.0
2006-02-15 11:30:00,71.62,71.62,71.56,71.62,52200.0,45.8486,45.8486,45.8102,45.8486,52200.0
2006-02-15 11:40:00,71.59,71.62,71.57,71.62,4500.0,45.8294,45.8486,45.8166,45.8486,4500.0
2006-02-15 11:50:00,71.65,71.7,71.6,71.66,2000.0,45.8678,45.8998,45.8358,45.8742,2000.0
2006-02-15 12:00:00,71.68,71.68,71.62,71.62,1400.0,45.887,45.887,45.8486,45.8486,1400.0
2006-02-15 12:10:00,71.69,71.69,71.56,71.61,2400.0,45.8934,45.8934,45.8102,45.8422,2400.0
2006-02-15 12:20:00,71.56,71.59,71.53,71.55,2300.0,45.8102,45.8294,45.791,45.8038,2300.0
2006-02-15 12:30:00,71.51,71.51,71.37,71.37,5000.0,45.7782,45.7782,45.6886,45.6886,5000.0
2006-02-15 12:40:00,71.41,71.44,71.37,71.43,20200.0,45.7142,45.7334,45.6886,45.727,20200.0
2006-02-15 12:50:00,71.42,71.53,71.42,71.53,26500.0,45.7206,45.791,45.7206,45.791,26500.0
2006-02-15 13:00:00,71.56,71.58,71.49,71.53,1200.0,45.8102,45.823,45.7654,45.791,1200.0
2006-02-15 13:10:00,71.56,71.61,71.55,71.61,5200.0,45.8102,45.8422,45.8038,45.8422,5200.0
2006-02-15 13:20:00,71.6,71.62,71.55,71.59,4800.0,45.8358,45.8486,45.8038,45.8294,4800.0
2006-02-15 13:30:00,71.61,71.61,71.56,71.6,2700.0,45.8422,45.8422,45.8102,45.8358,2700.0
2006-02-15 13:40:00,71.57,71.6,71.56,71.56,2400.0,45.8166,45.8358,45.8102,45.8102,2400.0
2006-02-15 13:50:00,71.6,71.73,71.59,71.73,14100.0,45.8358,45.919,45.8294,45.919,14100.0
2006-02-15 14:00:00,71.67,71.69,71.65,71.65,2900.0,45.8806,45.8934,45.8678,45.8678,2900.0
2006-02-15 14:10:00,71.65,71.66,71.6,71.62,11800.0,45.8678,45.8742,45.8358,45.8486,11800.0
2006-02-15 14:20:00,71.68,71.78,71.62,71.75,10000.0,45.887,45.951,45.8486,45.9318,10000.0
2006-02-15 14:30:00,71.81,71.81,71.72,71.72,4400.0,45.9703,45.9703,45.9126,45.9126,4400.0
2006-02-15 14:40:00,71.72,71.79,71.72,71.78,4500.0,45.9126,45.9574,45.9126,45.951,4500.0
2006-02-15 14:50:00,71.73,71.78,71.71,71.78,6900.0,45.919,45.951,45.9062,45.951,6900.0
2006-02-15 15:00:00,71.79,71.79,71.68,71.71,12200.0,45.9574,45.9574,45.887,45.9062,12200.0
2006-02-15 15:10:00,71.74,71.74,71.66,71.7,7100.0,45.9254,45.9254,45.8742,45.8998,7100.0
2006-02-15 15:20:00,71.7,71.81,71.68,71.71,5200.0,45.8998,45.9703,45.887,45.9062,5200.0
2006-02-15 15:30:00,71.72,71.8,71.7,71.8,7900.0,45.9126,45.9639,45.8998,45.9639,7900.0
2006-02-15 15:40:00,71.82,71.83,71.72,71.75,4700.0,45.9767,45.9831,45.9126,45.9318,4700.0
2006-02-15 15:50:00,71.83,71.85,71.82,71.82,6600.0,45.9831,45.9959,45.9767,45.9767,6600.0
2006-02-15 16:00:00,71.79,71.9,71.79,71.9,1700.0,45.9574,46.0279,45.9574,46.0279,1700.0
2006-02-15 16:10:00,71.9,71.9,71.9,71.9,100.0,46.0279,46.0279,46.0279,46.0279,100.0
2006-02-16 09:30:00,71.88,72.05,71.88,72.03,11100.0,46.0151,46.1239,46.0151,46.1111,11100.0
2006-02-16 09:40:00,71.95,72.04,71.95,72.04,1900.0,46.0599,46.1175,46.0599,46.1175,1900.0
2006-02-16 09:50:00,72.01,72.03,71.93,71.98,4900.0,46.0983,46.1111,46.0471,46.0791,4900.0
2006-02-16 10:00:00,71.97,72.0,71.97,72.0,2000.0,46.0727,46.0919,46.0727,46.0919,2000.0
2006-02-16 10:10:00,72.03,72.04,71.94,71.97,3400.0,46.1111,46.1175,46.0535,46.0727,3400.0
2006-02-16 10:20:00,72.01,72.01,71.93,71.94,5100.0,46.0983,46.0983,46.0471,46.0535,5100.0
2006-02-16 10:30:00,72.0,72.0,71.92,71.92,3200.0,46.0919,46.0919,46.0407,46.0407,3200.0
2006-02-16 10:40:00,71.92,71.98,71.92,71.92,7900.0,46.0407,46.0791,46.0407,46.0407,7900.0
2006-02-16 10:50:00,72.0,72.0,71.94,72.0,7500.0,46.0919,46.0919,46.0535,46.0919,7500.0
2006-02-16 11:00:00,72.0,72.01,71.97,72.01,9000.0,46.0919,46.0983,46.0727,46.0983,9000.0
2006-02-16 11:10:00,72.0,72.03,72.0,72.03,14300.0,46.0919,46.1111,46.0919,46.1111,14300.0
2006-02-16 11:20:00,72.04,72.05,72.01,72.05,1600.0,46.1175,46.1239,46.0983,46.1239,1600.0
2006-02-16 11:30:00,72.05,72.17,72.05,72.13,11200.0,46.1239,46.2007,46.1239,46.1751,11200.0
2006-02-16 11:40:00,72.13,72.14,72.07,72.07,2300.0,46.1751,46.1815,46.1367,46.1367,2300.0
2006-02-16 11:50:00,72.14,72.14,72.07,72.13,25500.0,46.1815,46.1815,46.1367,46.1751,25500.0
2006-02-16 12:00:00,72.08,72.16,72.08,72.16,19300.0,46.1431,46.1943,46.1431,46.1943,19300.0
2006-02-16 12:10:00,72.19,72.24,72.16,72.23,23100.0,46.2135,46.2455,46.1943,46.2391,23100.0
2006-02-16 12:20:00,72.23,72.27,72.19,72.24,4500.0,46.2391,46.2647,46.2135,46.2455,4500.0
2006-02-16 12:30:00,72.22,72.26,72.17,72.26,8100.0,46.2327,46.2583,46.2007,46.2583,8100.0
2006-02-16 12:40:00,72.18,72.25,72.18,72.2,114200.0,46.2071,46.2519,46.2071,46.2199,114200.0
2006-02-16 12:50:00,72.19,72.23,72.19,72.23,20600.0,46.2135,46.2391,46.2135,46.2391,20600.0
2006-02-16 13:00:00,72.23,72.24,72.19,72.24,7100.0,46.2391,46.2455,46.2135,46.2455,7100.0
2006-02-16 13:10:00,72.23,72.23,72.2,72.23,1600.0,46.2391,46.2391,46.2199,46.2391,1600.0
2006-02-16 13:20:00,72.25,72.25,72.17,72.22,5400.0,46.2519,46.2519,46.2007,46.2327,5400.0
2006-02-16 13:30:00,72.23,72.29,72.21,72.26,4900.0,46.2391,46.2775,46.2263,46.2583,4900.0
2006-02-16 13:40:00,72.24,72.26,72.18,72.2,12300.0,46.2455,46.2583,46.2071,46.2199,12300.0
2006-02-16 13:50:00,72.18,72.22,72.13,72.19,10200.0,46.2071,46.2327,46.1751,46.2135,10200.0
2006-02-16 14:00:00,72.21,72.23,72.16,72.2,2200.0,46.2263,46.2391,46.1943,46.2199,2200.0
2006-02-16 14:10:00,72.19,72.2,72.18,72.19,5500.0,46.2135,46.2199,46.2071,46.2135,5500.0
2006-02-16 14:20:00,72.21,72.22,72.14,72.16,58700.0,46.2263,46.2327,46.1815,46.1943,58700.0
2006-02-16 14:30:00,72.16,72.2,72.12,72.18,32100.0,46.1943,46.2199,46.1687,46.2071,32100.0
2006-02-16 14:40:00,72.18,72.23,72.16,72.16,11600.0,46.2071,46.2391,46.1943,46.1943,11600.0
2006-02-16 14:50:00,72.17,72.25,72.17,72.22,8100.0,46.2007,46.2519,46.2007,46.2327,8100.0
2006-02-16 15:00:00,72.29,72.3,72.22,72.3,7500.0,46.2775,46.2839,46.2327,46.2839,7500.0
2006-02-16 15:10:00,72.26,72.3,72.24,72.28,5200.0,46.2583,46.2839,46.2455,46.2711,5200.0
2006-02-16 15:20:00,72.29,72.34,72.25,72.3,9200.0,46.2775,46.3095,46.2519,46.2839,9200.0
2006-02-16 15:30:00,72.27,72.38,72.27,72.38,43000.0,46.2647,46.3351,46.2647,46.3351,43000.0
2006-02-16 15:40:00,72.33,72.46,72.33,72.4,5400.0,46.3031,46.3864,46.3031,46.348,5400.0
2006-02-16 15:50:00,72.42,72.46,72.37,72.39,14400.0,46.3608,46.3864,46.3287,46.3415,14400.0
2006-02-16 16:00:00,72.4,72.5,72.4,72.5,1600.0,46.348,46.412,46.348,46.412,1600.0
2006-02-16 16:10:00,72.55,72.55,72.4,72.4,2100.0,46.444,46.444,46.348,46.348,2100.0
2006-02-17 09:30:00,72.05,72.59,72.05,72.55,18700.0,46.1239,46.4696,46.1239,46.444,18700.0
2006-02-17 09:40:00,72.51,72.51,72.4,72.44,10100.0,46.4184,46.4184,46.348,46.3736,10100.0
2006-02-17 09:50:00,72.44,72.49,72.39,72.47,32900.0,46.3736,46.4056,46.3415,46.3928,32900.0
2006-02-17 10:00:00,72.44,72.49,72.39,72.39,3700.0,46.3736,46.4056,46.3415,46.3415,3700.0
2006-02-17 10:10:00,72.42,72.43,72.35,72.43,6300.0,46.3608,46.3672,46.3159,46.3672,6300.0
2006-02-17 10:20:00,72.41,72.41,72.27,72.27,15500.0,46.3544,46.3544,46.2647,46.2647,15500.0
2006-02-17 10:30:00,72.36,72.39,72.33,72.33,9200.0,46.3223,46.3415,46.3031,46.3031,9200.0
2006-02-17 10:40:00,72.38,72.4,72.33,72.33,12100.0,46.3351,46.348,46.3031,46.3031,12100.0
2006-02-17 10:50:00,72.38,72.4,72.35,72.37,3400.0,46.3351,46.348,46.3159,46.3287,3400.0
2006-02-17 11:00:00,72.33,72.4,72.32,72.38,12000.0,46.3031,46.348,46.2967,46.3351,12000.0
2006-02-17 11:10:00,72.39,72.48,72.37,72.42,27700.0,46.3415,46.3992,46.3287,46.3608,27700.0
2006-02-17 11:20:00,72.44,72.44,72.38,72.38,12400.0,46.3736,46.3736,46.3351,46.3351,12400.0
2006-02-17 11:30:00,72.38,72.41,72.35,72.41,6400.0,46.3351,46.3544,46.3159,46.3544,6400.0
2006-02-17 11:40:00,72.38,72.49,72.37,72.49,4800.0,46.3351,46.4056,46.3287,46.4056,4800.0
2006-02-17 11:50:00,72.46,72.48,72.4,72.46,17000.0,46.3864,46.3992,46.348,46.3864,17000.0
2006-02-17 12:00:00,72.5,72.5,72.43,72.5,7700.0,46.412,46.412,46.3672,46.412,7700.0
2006-02-17 12:10:00,72.49,72.54,72.49,72.5,2400.0,46.4056,46.4376,46.4056,46.412,2400.0
2006-02-17 12:20:00,72.53,72.53,72.47,72.53,8700.0,46.4312,46.4312,46.3928,46.4312,8700.0
2006-02-17 12:30:00,72.49,72.49,72.43,72.47,5500.0,46.4056,46.4056,46.3672,46.3928,5500.0
2006-02-17 12:40:00,72.48,72.5,72.43,72.5,4200.0,46.3992,46.412,46.3672,46.412,4200.0
2006-02-17 12:50:00,72.53,72.53,72.46,72.48,23200.0,46.4312,46.4312,46.3864,46.3992,23200.0
2006-02-17 13:00:00,72.55,72.55,72.49,72.54,1100.0,46.444,46.444,46.4056,46.4376,1100.0
2006-02-17 13:10:00,72.53,72.53,72.49,72.53,3400.0,46.4312,46.4312,46.4056,46.4312,3400.0
2006-02-17 13:20:00,72.5,72.53,72.5,72.5,4000.0,46.412,46.4312,46.412,46.412,4000.0
2006-02-17 13:30:00,72.48,72.54,72.48,72.51,4700.0,46.3992,46.4376,46.3992,46.4184,4700.0
2006-02-17 13:40:00,72.56,72.6,72.54,72.54,16100.0,46.4504,46.476,46.4376,46.4376,16100.0
2006-02-17 13:50:00,72.59,72.59,72.54,72.58,2000.0,46.4696,46.4696,46.4376,46.4632,2000.0
2006-02-17 14:00:00,72.58,72.58,72.54,72.56,5000.0,46.4632,46.4632,46.4376,46.4504,5000.0
2006-02-17 14:10:00,72.55,72.58,72.55,72.57,7100.0,46.444,46.4632,46.444,46.4568,7100.0
2006-02-17 14:20:00,72.53,72.58,72.53,72.57,4800.0,46.4312,46.4632,46.4312,46.4568,4800.0
2006-02-17 14:30:00,72.57,72.6,72.56,72.58,26100.0,46.4568,46.476,46.4504,46.4632,26100.0
2006-02-17 14:40:00,72.55,72.61,72.55,72.61,11400.0,46.444,46.4824,46.444,46.4824,11400.0
2006-02-17 14:50:00,72.62,72.64,72.59,72.64,8100.0,46.4888,46.5016,46.4696,46.5016,8100.0
2006-02-17 15:00:00,72.6,72.64,72.6,72.62,10000.0,46.476,46.5016,46.476,46.4888,10000.0
2006-02-17 15:10:00,72.63,72.63,72.47,72.5,135900.0,46.4952,46.4952,46.3928,46.412,135900.0
2006-02-17 15:20:00,72.55,72.55,72.45,72.51,6000.0,46.444,46.444,46.38,46.4184,6000.0
2006-02-17 15:30:00,72.47,72.52,72.45,72.5,6200.0,46.3928,46.4248,46.38,46.412,6200.0
2006-02-17 15:40:00,72.51,72.55,72.49,72.49,10500.0,46.4184,46.444,46.4056,46.4056,10500.0
2006-02-17 15:50:00,72.5,72.56,72.49,72.55,9600.0,46.412,46.4504,46.4056,46.444,9600.0
2006-02-17 16:00:00,72.55,72.55,72.55,72.55,34500.0,46.444,46.444,46.444,46.444,34500.0
2006-02-17 16:10:00,72.55,72.55,72.55,72.55,0.0,46.444,46.444,46.444,46.444,0.0
2006-02-21 09:30:00,72.64,72.76,72.6,72.62,30800.0,46.5016,46.5784,46.476,46.4888,30800.0
2006-02-21 09:40:00,72.79,72.86,72.7,72.86,10700.0,46.5976,46.6424,46.54,46.6424,10700.0
2006-02-21 09:50:00,72.8,72.81,72.76,72.76,6500.0,46.604,46.6104,46.5784,46.5784,6500.0
2006-02-21 10:00:00,72.84,72.84,72.74,72.75,4800.0,46.6296,46.6296,46.5656,46.572,4800.0
2006-02-21 10:10:00,72.75,72.75,72.6,72.62,12400.0,46.572,46.572,46.476,46.4888,12400.0
2006-02-21 10:20:00,72.58,72.58,72.48,72.5,5800.0,46.4632,46.4632,46.3992,46.412,5800.0
2006-02-21 10:30:00,72.46,72.55,72.46,72.5,9800.0,46.3864,46.444,46.3864,46.412,9800.0
2006-02-21 10:40:00,72.56,72.59,72.56,72.59,4200.0,46.4504,46.4696,46.4504,46.4696,4200.0
2006-02-21 10:50:00,72.56,72.63,72.56,72.59,7300.0,46.4504,46.4952,46.4504,46.4696,7300.0
2006-02-21 11:00:00,72.59,72.6,72.59,72.6,9500.0,46.4696,46.476,46.4696,46.476,9500.0
2006-02-21 11:10:00,72.65,72.66,72.63,72.66,1200.0,46.508,46.5144,46.4952,46.5144,1200.0
2006-02-21 11:20:00,72.6,72.64,72.56,72.6,8500.0,46.476,46.5016,46.4504,46.476,8500.0
2006-02-21 11:30:00,72.6,72.65,72.59,72.63,3900.0,46.476,46.508,46.4696,46.4952,3900.0
2006-02-21 11:40:00,72.61,72.61,72.52,72.55,4800.0,46.4824,46.4824,46.4248,46.444,4800.0
2006-02-21 11:50:00,72.51,72.51,72.4,72.4,14600.0,46.4184,46.4184,46.348,46.348,14600.0
2006-02-21 12:00:00,72.4,72.43,72.4,72.43,36700.0,46.348,46.3672,46.348,46.3672,36700.0
2006-02-21 12:10:00,72.45,72.45,72.43,72.43,900.0,46.38,46.38,46.3672,46.3672,900.0
2006-02-21 12:20:00,72.39,72.43,72.39,72.43,1700.0,46.3415,46.3672,46.3415,46.3672,1700.0
2006-02-21 12:30:00,72.39,72.46,72.38,72.46,3200.0,46.3415,46.3864,46.3351,46.3864,3200.0
2006-02-21 12:40:00,72.46,72.53,72.4,72.47,11800.0,46.3864,46.4312,46.348,46.3928,11800.0
2006-02-21 12:50:00,72.53,72.53,72.38,72.38,4900.0,46.4312,46.4312,46.3351,46.3351,4900.0
2006-02-21 13:00:00,72.42,72.42,72.39,72.4,8700.0,46.3608,46.3608,46.3415,46.348,8700.0
2006-02-21 13:10:00,72.41,72.44,72.39,72.41,8500.0,46.3544,46.3736,46.3415,46.3544,8500.0
2006-02-21 13:20:00,72.33,72.45,72.33,72.45,49200.0,46.3031,46.38,46.3031,46.38,49200.0
2006-02-21 13:30:00,72.45,72.48,72.4,72.43,98100.0,46.38,46.3992,46.348,46.3672,98100.0
2006-02-21 13:40:00,72.46,72.49,72.44,72.45,32000.0,46.3864,46.4056,46.3736,46.38,32000.0
2006-02-21 13:50:00,72.41,72.48,72.4,72.42,5300.0,46.3544,46.3992,46.348,46.3608,5300.0
2006-02-21 14:00:00,72.47,72.53,72.41,72.47,21300.0,46.3928,46.4312,46.3544,46.3928,21300.0
2006-02-21 14:10:00,72.47,72.5,72.33,72.33,29100.0,46.3928,46.412,46.3031,46.3031,29100.0
2006-02-21 14:20:00,72.36,72.4,72.32,72.37,10400.0,46.3223,46.348,46.2967,46.3287,10400.0
2006-02-21 14:30:00,72.37,72.41,72.33,72.37,8900.0,46.3287,46.3544,46.3031,46.3287,8900.0
2006-02-21 14:40:00,72.37,72.45,72.36,72.41,27500.0,46.3287,46.38,46.3223,46.3544,27500.0
2006-02-21 14:50:00,72.43,72.43,72.35,72.37,4800.0,46.3672,46.3672,46.3159,46.3287,4800.0
2006-02-21 15:00:00,72.36,72.42,72.36,72.4,5000.0,46.3223,46.3608,46.3223,46.348,5000.0
2006-02-21 15:10:00,72.4,72.43,72.4,72.4,20300.0,46.348,46.3672,46.348,46.348,20300.0
2006-02-21 15:20:00,72.4,72.46,72.37,72.42,18300.0,46.348,46.3864,46.3287,46.3608,18300.0
2006-02-21 15:30:00,72.41,72.45,72.38,72.45,30400.0,46.3544,46.38,46.3351,46.38,30400.0
2006-02-21 15:40:00,72.4,72.49,72.39,72.41,56100.0,46.348,46.4056,46.3415,46.3544,56100.0
2006-02-21 15:50:00,72.42,72.46,72.38,72.4,20600.0,46.3608,46.3864,46.3351,46.348,20600.0
2006-02-21 16:00:00,72.36,72.41,72.36,72.41,500.0,46.3223,46.3544,46.3223,46.3544,500.0
2006-02-21 16:10:00,72.42,72.42,72.42,72.42,75000.0,46.3608,46.3608,46.3608,46.3608,75000.0
2006-02-22 09:30:00,72.6,72.61,72.56,72.59,13300.0,46.476,46.4824,46.4504,46.4696,13300.0
2006-02-22 09:40:00,72.65,72.7,72.59,72.59,3800.0,46.508,46.54,46.4696,46.4696,3800.0
2006-02-22 09:50:00,72.59,72.63,72.56,72.62,11600.0,46.4696,46.4952,46.4504,46.4888,11600.0
2006-02-22 10:00:00,72.54,72.7,72.54,72.66,5800.0,46.4376,46.54,46.4376,46.5144,5800.0
2006-02-22 10:10:00,72.65,72.67,72.63,72.67,25000.0,46.508,46.5208,46.4952,46.5208,25000.0
2006-02-22 10:20:00,72.71,72.77,72.68,72.72,9800.0,46.5464,46.5848,46.5272,46.5528,9800.0
2006-02-22 10:30:00,72.71,72.76,72.69,72.72,2100.0,46.5464,46.5784,46.5336,46.5528,2100.0
2006-02-22 10:40:00,72.7,72.73,72.68,72.68,4400.0,46.54,46.5592,46.5272,46.5272,4400.0
2006-02-22 10:50:00,72.69,72.77,72.68,72.76,37000.0,46.5336,46.5848,46.5272,46.5784,37000.0
2006-02-22 11:00:00,72.77,72.8,72.74,72.74,8600.0,46.5848,46.604,46.5656,46.5656,8600.0
2006-02-22 11:10:00,72.79,72.79,72.74,72.74,1300.0,46.5976,46.5976,46.5656,46.5656,1300.0
2006-02-22 11:20:00,72.84,72.92,72.84,72.9,6200.0,46.6296,46.6808,46.6296,46.668,6200.0
2006-02-22 11:30:00,72.9,72.92,72.87,72.87,23700.0,46.668,46.6808,46.6488,46.6488,23700.0
2006-02-22 11:40:00,72.9,72.95,72.84,72.95,2500.0,46.668,46.7,46.6296,46.7,2500.0
2006-02-22 11:50:00,72.95,72.95,72.87,72.88,3000.0,46.7,46.7,46.6488,46.6552,3000.0
2006-02-22 12:00:00,72.88,72.94,72.87,72.92,2400.0,46.6552,46.6936,46.6488,46.6808,2400.0
2006-02-22 12:10:00,72.96,72.98,72.92,72.93,15800.0,46.7064,46.7192,46.6808,46.6872,15800.0
2006-02-22 12:20:00,72.97,72.99,72.96,72.96,2300.0,46.7128,46.7256,46.7064,46.7064,2300.0
2006-02-22 12:30:00,72.97,72.97,72.91,72.95,13000.0,46.7128,46.7128,46.6744,46.7,13000.0
2006-02-22 12:40:00,72.95,72.97,72.91,72.96,3400.0,46.7,46.7128,46.6744,46.7064,3400.0
2006-02-22 12:50:00,72.95,72.96,72.91,72.96,2000.0,46.7,46.7064,46.6744,46.7064,2000.0
2006-02-22 13:00:00,72.92,73.0,72.92,72.97,35500.0,46.6808,46.732,46.6808,46.7128,35500.0
2006-02-22 13:10:00,72.97,73.01,72.93,72.93,9200.0,46.7128,46.7385,46.6872,46.6872,9200.0
2006-02-22 13:20:00,72.95,72.95,72.93,72.95,1900.0,46.7,46.7,46.6872,46.7,1900.0
2006-02-22 13:30:00,72.97,72.97,72.92,72.95,1500.0,46.7128,46.7128,46.6808,46.7,1500.0
2006-02-22 13:40:00,72.92,72.92,72.82,72.85,2900.0,46.6808,46.6808,46.6168,46.636,2900.0
2006-02-22 13:50:00,72.86,72.91,72.83,72.9,12300.0,46.6424,46.6744,46.6232,46.668,12300.0
2006-02-22 14:00:00,72.86,72.91,72.84,72.91,7500.0,46.6424,46.6744,46.6296,46.6744,7500.0
2006-02-22 14:10:00,72.92,72.95,72.9,72.92,17200.0,46.6808,46.7,46.668,46.6808,17200.0
2006-02-22 14:20:00,72.95,72.97,72.92,72.92,21100.0,46.7,46.7128,46.6808,46.6808,21100.0
2006-02-22 14:30:00,72.91,72.92,72.87,72.91,2700.0,46.6744,46.6808,46.6488,46.6744,2700.0
2006-02-22 14:40:00,72.89,72.94,72.85,72.89,4300.0,46.6616,46.6936,46.636,46.6616,4300.0
2006-02-22 14:50:00,72.92,72.97,72.92,72.93,5900.0,46.6808,46.7128,46.6808,46.6872,5900.0
2006-02-22 15:00:00,72.98,72.98,72.88,72.88,7700.0,46.7192,46.7192,46.6552,46.6552,7700.0
2006-02-22 15:10:00,72.91,72.93,72.85,72.92,7400.0,46.6744,46.6872,46.636,46.6808,7400.0
2006-02-22 15:20:00,72.96,72.97,72.9,72.9,8000.0,46.7064,46.7128,46.668,46.668,8000.0
2006-02-22 15:30:00,72.9,73.04,72.9,72.96,2800.0,46.668,46.7577,46.668,46.7064,2800.0
2006-02-22 15:40:00,73.03,73.08,72.99,72.99,3100.0,46.7513,46.7833,46.7256,46.7256,3100.0
2006-02-22 15:50:00,73.05,73.05,72.95,73.03,4000.0,46.7641,46.7641,46.7,46.7513,4000.0
2006-02-22 16:00:00,72.95,72.95,72.95,72.95,1400.0,46.7,46.7,46.7,46.7,1400.0
2006-02-22 16:10:00,72.95,72.95,72.95,72.95,0.0,46.7,46.7,46.7,46.7,0.0
2006-02-23 09:30:00,72.9,72.95,72.83,72.83,13600.0,46.668,46.7,46.6232,46.6232,13600.0
2006-02-23 09:40:00,72.85,72.86,72.65,72.66,5900.0,46.636,46.6424,46.508,46.5144,5900.0
2006-02-23 09:50:00,72.7,72.7,72.67,72.7,3900.0,46.54,46.54,46.5208,46.54,3900.0
2006-02-23 10:00:00,72.67,72.69,72.59,72.69,19800.0,46.5208,46.5336,46.4696,46.5336,19800.0
2006-02-23 10:10:00,72.69,72.76,72.66,72.71,4300.0,46.5336,46.5784,46.5144,46.5464,4300.0
2006-02-23 10:20:00,72.71,72.74,72.67,72.74,5600.0,46.5464,46.5656,46.5208,46.5656,5600.0
2006-02-23 10:30:00,72.73,72.89,72.73,72.89,4300.0,46.5592,46.6616,46.5592,46.6616,4300.0
2006-02-23 10:40:00,72.86,72.86,72.82,72.82,4600.0,46.6424,46.6424,46.6168,46.6168,4600.0
2006-02-23 10:50:00,72.88,72.88,72.78,72.8,51100.0,46.6552,46.6552,46.5912,46.604,51100.0
2006-02-23 11:00:00,72.78,72.8,72.73,72.75,6000.0,46.5912,46.604,46.5592,46.572,6000.0
2006-02-23 11:10:00,72.74,72.83,72.74,72.78,700.0,46.5656,46.6232,46.5656,46.5912,700.0
2006-02-23 11:20:00,72.78,72.92,72.76,72.89,13000.0,46.5912,46.6808,46.5784,46.6616,13000.0
2006-02-23 11:30:00,72.92,72.92,72.84,72.84,4500.0,46.6808,46.6808,46.6296,46.6296,4500.0
2006-02-23 11:40:00,72.82,72.82,72.79,72.8,900.0,46.6168,46.6168,46.5976,46.604,900.0
2006-02-23 11:50:00,72.8,72.88,72.79,72.83,147400.0,46.604,46.6552,46.5976,46.6232,147400.0
2006-02-23 12:00:00,72.77,72.82,72.77,72.82,1200.0,46.5848,46.6168,46.5848,46.6168,1200.0
2006-02-23 12:10:00,72.82,72.84,72.76,72.76,5100.0,46.6168,46.6296,46.5784,46.5784,5100.0
2006-02-23 12:20:00,72.78,72.8,72.74,72.78,7300.0,46.5912,46.604,46.5656,46.5912,7300.0
2006-02-23 12:30:00,72.89,72.95,72.86,72.95,3700.0,46.6616,46.7,46.6424,46.7,3700.0
2006-02-23 12:40:00,72.95,72.99,72.94,72.96,8400.0,46.7,46.7256,46.6936,46.7064,8400.0
2006-02-23 12:50:00,72.97,73.03,72.95,73.0,18000.0,46.7128,46.7513,46.7,46.732,18000.0
2006-02-23 13:00:00,73.0,73.0,72.98,72.98,1200.0,46.732,46.732,46.7192,46.7192,1200.0
2006-02-23 13:10:00,72.94,73.04,72.94,73.04,4900.0,46.6936,46.7577,46.6936,46.7577,4900.0
2006-02-23 13:20:00,72.97,73.02,72.95,73.0,6900.0,46.7128,46.7449,46.7,46.732,6900.0
2006-02-23 13:30:00,73.0,73.0,72.95,72.95,400.0,46.732,46.732,46.7,46.7,400.0
2006-02-23 13:40:00,72.92,72.96,72.91,72.93,1900.0,46.6808,46.7064,46.6744,46.6872,1900.0
2006-02-23 13:50:00,72.92,72.96,72.92,72.94,1200.0,46.6808,46.7064,46.6808,46.6936,1200.0
2006-02-23 14:00:00,72.95,72.95,72.93,72.93,800.0,46.7,46.7,46.6872,46.6872,800.0
2006-02-23 14:10:00,72.94,72.96,72.83,72.83,5700.0,46.6936,46.7064,46.6232,46.6232,5700.0
2006-02-23 14:20:00,72.85,72.92,72.8,72.92,5200.0,46.636,46.6808,46.604,46.6808,5200.0
2006-02-23 14:30:00,72.9,72.98,72.89,72.98,7000.0,46.668,46.7192,46.6616,46.7192,7000.0
2006-02-23 14:40:00,72.93,73.03,72.93,72.99,1000.0,46.6872,46.7513,46.6872,46.7256,1000.0
2006-02-23 14:50:00,73.0,73.0,72.88,72.9,2400.0,46.732,46.732,46.6552,46.668,2400.0
2006-02-23 15:00:00,72.95,72.95,72.91,72.92,6500.0,46.7,46.7,46.6744,46.6808,6500.0
2006-02-23 15:10:00,72.88,72.97,72.88,72.93,9400.0,46.6552,46.7128,46.6552,46.6872,9400.0
2006-02-23 15:20:00,72.93,72.96,72.89,72.89,10800.0,46.6872,46.7064,46.6616,46.6616,10800.0
2006-02-23 15:30:00,72.91,72.92,72.8,72.81,11300.0,46.6744,46.6808,46.604,46.6104,11300.0
2006-02-23 15:40:00,72.78,72.79,72.74,72.77,3600.0,46.5912,46.5976,46.5656,46.5848,3600.0
2006-02-23 15:50:00,72.79,72.8,72.75,72.78,7500.0,46.5976,46.604,46.572,46.5912,7500.0
2006-02-23 16:00:00,72.73,72.73,72.73,72.73,200.0,46.5592,46.5592,46.5592,46.5592,200.0
2006-02-23 16:10:00,72.73,72.73,72.73,72.73,0.0,46.5592,46.5592,46.5592,46.5592,0.0
2006-02-24 09:30:00,72.79,72.88,72.75,72.75,46600.0,46.5976,46.6552,46.572,46.572,46600.0
2006-02-24 09:40:00,72.76,72.9,72.76,72.84,8900.0,46.5784,46.668,46.5784,46.6296,8900.0
2006-02-24 09:50:00,72.89,72.89,72.8,72.85,9900.0,46.6616,46.6616,46.604,46.636,9900.0
2006-02-24 10:00:00,72.87,72.94,72.87,72.94,33000.0,46.6488,46.6936,46.6488,46.6936,33000.0
2006-02-24 10:10:00,73.0,73.0,72.87,72.87,27900.0,46.732,46.732,46.6488,46.6488,27900.0
2006-02-24 10:20:00,72.9,72.91,72.83,72.83,26500.0,46.668,46.6744,46.6232,46.6232,26500.0
2006-02-24 10:30:00,72.85,72.85,72.77,72.77,10300.0,46.636,46.636,46.5848,46.5848,10300.0
2006-02-24 10:40:00,72.8,72.81,72.73,72.73,14100.0,46.604,46.6104,46.5592,46.5592,14100.0
2006-02-24 10:50:00,72.74,72.79,72.74,72.77,7800.0,46.5656,46.5976,46.5656,46.5848,7800.0
2006-02-24 11:00:00,72.8,72.86,72.8,72.84,12300.0,46.604,46.6424,46.604,46.6296,12300.0
2006-02-24 11:10:00,72.85,72.86,72.79,72.79,30600.0,46.636,46.6424,46.5976,46.5976,30600.0
2006-02-24 11:20:00,72.85,72.9,72.83,72.85,6000.0,46.636,46.668,46.6232,46.636,6000.0
2006-02-24 11:30:00,72.86,72.9,72.84,72.84,4700.0,46.6424,46.668,46.6296,46.6296,4700.0
2006-02-24 11:40:00,72.87,72.89,72.81,72.81,4700.0,46.6488,46.6616,46.6104,46.6104,4700.0
2006-02-24 11:50:00,72.83,72.86,72.8,72.8,3300.0,46.6232,46.6424,46.604,46.604,3300.0
2006-02-24 12:00:00,72.85,72.92,72.85,72.86,4300.0,46.636,46.6808,46.636,46.6424,4300.0
2006-02-24 12:10:00,72.9,72.92,72.84,72.86,156000.0,46.668,46.6808,46.6296,46.6424,156000.0
2006-02-24 12:20:00,72.9,72.94,72.87,72.87,30800.0,46.668,46.6936,46.6488,46.6488,30800.0
2006-02-24 12:30:00,72.9,72.95,72.89,72.89,13100.0,46.668,46.7,46.6616,46.6616,13100.0
2006-02-24 12:40:00,72.95,72.99,72.94,72.97,4000.0,46.7,46.7256,46.6936,46.7128,4000.0
2006-02-24 12:50:00,72.97,72.97,72.93,72.95,11700.0,46.7128,46.7128,46.6872,46.7,11700.0
2006-02-24 13:00:00,72.95,72.98,72.87,72.87,22500.0,46.7,46.7192,46.6488,46.6488,22500.0
2006-02-24 13:10:00,72.87,72.89,72.85,72.87,2800.0,46.6488,46.6616,46.636,46.6488,2800.0
2006-02-24 13:20:00,72.87,72.92,72.87,72.89,15000.0,46.6488,46.6808,46.6488,46.6616,15000.0
2006-02-24 13:30:00,72.88,72.88,72.85,72.86,3700.0,46.6552,46.6552,46.636,46.6424,3700.0
2006-02-24 13:40:00,72.85,72.87,72.81,72.81,4100.0,46.636,46.6488,46.6104,46.6104,4100.0
2006-02-24 13:50:00,72.84,72.86,72.82,72.85,5200.0,46.6296,46.6424,46.6168,46.636,5200.0
2006-02-24 14:00:00,72.83,72.94,72.83,72.92,21800.0,46.6232,46.6936,46.6232,46.6808,21800.0
2006-02-24 14:10:00,72.92,72.92,72.88,72.9,5800.0,46.6808,46.6808,46.6552,46.668,5800.0
2006-02-24 14:20:00,72.9,72.91,72.88,72.88,4500.0,46.668,46.6744,46.6552,46.6552,4500.0
2006-02-24 14:30:00,72.91,72.99,72.87,72.99,5800.0,46.6744,46.7256,46.6488,46.7256,5800.0
2006-02-24 14:40:00,72.99,73.0,72.95,72.95,5600.0,46.7256,46.732,46.7,46.7,5600.0
2006-02-24 14:50:00,72.99,73.03,72.98,73.03,5100.0,46.7256,46.7513,46.7192,46.7513,5100.0
2006-02-24 15:00:00,73.05,73.05,73.02,73.02,5400.0,46.7641,46.7641,46.7449,46.7449,5400.0
2006-02-24 15:10:00,73.01,73.02,72.98,73.0,8600.0,46.7385,46.7449,46.7192,46.732,8600.0
2006-02-24 15:20:00,72.99,73.01,72.97,73.01,8100.0,46.7256,46.7385,46.7128,46.7385,8100.0
2006-02-24 15:30:00,72.98,72.98,72.88,72.94,6600.0,46.7192,46.7192,46.6552,46.6936,6600.0
2006-02-24 15:40:00,72.95,72.98,72.91,72.91,11400.0,46.7,46.7192,46.6744,46.6744,11400.0
2006-02-24 15:50:00,72.91,72.92,72.84,72.87,7800.0,46.6744,46.6808,46.6296,46.6488,7800.0
2006-02-24 16:00:00,72.93,72.93,72.93,72.93,400.0,46.6872,46.6872,46.6872,46.6872,400.0
2006-02-24 16:10:00,72.93,72.93,72.93,72.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2006-02-27 09:30:00,73.14,73.14,72.9,73.07,22400.0,46.8217,46.8217,46.668,46.7769,22400.0
2006-02-27 09:40:00,72.96,73.14,72.96,73.1,9600.0,46.7064,46.8217,46.7064,46.7961,9600.0
2006-02-27 09:50:00,73.09,73.12,73.07,73.12,28000.0,46.7897,46.8089,46.7769,46.8089,28000.0
2006-02-27 10:00:00,73.12,73.19,73.11,73.11,3700.0,46.8089,46.8537,46.8025,46.8025,3700.0
2006-02-27 10:10:00,73.07,73.08,73.01,73.01,6300.0,46.7769,46.7833,46.7385,46.7385,6300.0
2006-02-27 10:20:00,72.96,73.06,72.96,73.05,12600.0,46.7064,46.7705,46.7064,46.7641,12600.0
2006-02-27 10:30:00,73.05,73.05,73.03,73.03,1800.0,46.7641,46.7641,46.7513,46.7513,1800.0
2006-02-27 10:40:00,73.03,73.04,73.02,73.04,10800.0,46.7513,46.7577,46.7449,46.7577,10800.0
2006-02-27 10:50:00,73.04,73.05,73.0,73.0,6500.0,46.7577,46.7641,46.732,46.732,6500.0
2006-02-27 11:00:00,73.01,73.06,73.01,73.04,2600.0,46.7385,46.7705,46.7385,46.7577,2600.0
2006-02-27 11:10:00,73.05,73.15,73.01,73.15,16100.0,46.7641,46.8281,46.7385,46.8281,16100.0
2006-02-27 11:20:00,73.1,73.14,73.09,73.13,17700.0,46.7961,46.8217,46.7897,46.8153,17700.0
2006-02-27 11:30:00,73.13,73.15,73.12,73.12,10700.0,46.8153,46.8281,46.8089,46.8089,10700.0
2006-02-27 11:40:00,73.12,73.14,73.08,73.12,10700.0,46.8089,46.8217,46.7833,46.8089,10700.0
2006-02-27 11:50:00,73.11,73.14,73.08,73.1,9500.0,46.8025,46.8217,46.7833,46.7961,9500.0
2006-02-27 12:00:00,73.15,73.15,73.08,73.14,7700.0,46.8281,46.8281,46.7833,46.8217,7700.0
2006-02-27 12:10:00,73.13,73.15,73.06,73.14,15700.0,46.8153,46.8281,46.7705,46.8217,15700.0
2006-02-27 12:20:00,73.14,73.15,73.13,73.14,5200.0,46.8217,46.8281,46.8153,46.8217,5200.0
2006-02-27 12:30:00,73.14,73.14,73.1,73.14,5000.0,46.8217,46.8217,46.7961,46.8217,5000.0
2006-02-27 12:40:00,73.13,73.14,73.06,73.11,5300.0,46.8153,46.8217,46.7705,46.8025,5300.0
2006-02-27 12:50:00,73.07,73.13,73.07,73.13,3000.0,46.7769,46.8153,46.7769,46.8153,3000.0
2006-02-27 13:00:00,73.13,73.13,73.07,73.13,3600.0,46.8153,46.8153,46.7769,46.8153,3600.0
2006-02-27 13:10:00,73.12,73.14,73.08,73.14,145000.0,46.8089,46.8217,46.7833,46.8217,145000.0
2006-02-27 13:20:00,73.09,73.12,73.05,73.07,4800.0,46.7897,46.8089,46.7641,46.7769,4800.0
2006-02-27 13:30:00,73.1,73.15,73.1,73.1,2300.0,46.7961,46.8281,46.7961,46.7961,2300.0
2006-02-27 13:40:00,73.1,73.13,73.07,73.07,7700.0,46.7961,46.8153,46.7769,46.7769,7700.0
2006-02-27 13:50:00,73.09,73.12,73.09,73.12,2300.0,46.7897,46.8089,46.7897,46.8089,2300.0
2006-02-27 14:00:00,73.12,73.18,73.06,73.07,7300.0,46.8089,46.8473,46.7705,46.7769,7300.0
2006-02-27 14:10:00,73.05,73.09,73.02,73.09,2800.0,46.7641,46.7897,46.7449,46.7897,2800.0
2006-02-27 14:20:00,73.1,73.11,73.04,73.1,1600.0,46.7961,46.8025,46.7577,46.7961,1600.0
2006-02-27 14:30:00,73.1,73.15,73.07,73.12,3400.0,46.7961,46.8281,46.7769,46.8089,3400.0
2006-02-27 14:40:00,73.1,73.15,73.08,73.15,5700.0,46.7961,46.8281,46.7833,46.8281,5700.0
2006-02-27 14:50:00,73.15,73.15,73.07,73.15,31000.0,46.8281,46.8281,46.7769,46.8281,31000.0
2006-02-27 15:00:00,73.15,73.2,73.11,73.15,8400.0,46.8281,46.8601,46.8025,46.8281,8400.0
2006-02-27 15:10:00,73.15,73.16,73.11,73.16,7600.0,46.8281,46.8345,46.8025,46.8345,7600.0
2006-02-27 15:20:00,73.11,73.17,73.11,73.17,5500.0,46.8025,46.8409,46.8025,46.8409,5500.0
2006-02-27 15:30:00,73.18,73.18,73.08,73.08,3400.0,46.8473,46.8473,46.7833,46.7833,3400.0
2006-02-27 15:40:00,73.07,73.09,73.07,73.07,5400.0,46.7769,46.7897,46.7769,46.7769,5400.0
2006-02-27 15:50:00,73.07,73.09,73.0,73.01,4800.0,46.7769,46.7897,46.732,46.7385,4800.0
2006-02-27 16:00:00,73.05,73.05,73.05,73.05,107000.0,46.7641,46.7641,46.7641,46.7641,107000.0
2006-02-27 16:10:00,72.92,72.92,72.92,72.92,200.0,46.6808,46.6808,46.6808,46.6808,200.0
2006-02-28 09:30:00,72.83,72.83,72.78,72.78,57400.0,46.6232,46.6232,46.5912,46.5912,57400.0
2006-02-28 09:40:00,72.76,72.77,72.72,72.73,1700.0,46.5784,46.5848,46.5528,46.5592,1700.0
2006-02-28 09:50:00,72.76,72.77,72.71,72.76,4700.0,46.5784,46.5848,46.5464,46.5784,4700.0
2006-02-28 10:00:00,72.77,72.77,72.67,72.67,14800.0,46.5848,46.5848,46.5208,46.5208,14800.0
2006-02-28 10:10:00,72.65,72.7,72.6,72.69,19000.0,46.508,46.54,46.476,46.5336,19000.0
2006-02-28 10:20:00,72.67,72.68,72.6,72.6,6900.0,46.5208,46.5272,46.476,46.476,6900.0
2006-02-28 10:30:00,72.58,72.58,72.43,72.44,8400.0,46.4632,46.4632,46.3672,46.3736,8400.0
2006-02-28 10:40:00,72.45,72.47,72.36,72.41,9600.0,46.38,46.3928,46.3223,46.3544,9600.0
2006-02-28 10:50:00,72.42,72.46,72.33,72.33,5300.0,46.3608,46.3864,46.3031,46.3031,5300.0
2006-02-28 11:00:00,72.28,72.34,72.28,72.34,5700.0,46.2711,46.3095,46.2711,46.3095,5700.0
2006-02-28 11:10:00,72.36,72.39,72.36,72.38,10200.0,46.3223,46.3415,46.3223,46.3351,10200.0
2006-02-28 11:20:00,72.38,72.4,72.35,72.4,15400.0,46.3351,46.348,46.3159,46.348,15400.0
2006-02-28 11:30:00,72.4,72.46,72.39,72.43,13200.0,46.348,46.3864,46.3415,46.3672,13200.0
2006-02-28 11:40:00,72.42,72.42,72.39,72.4,3400.0,46.3608,46.3608,46.3415,46.348,3400.0
2006-02-28 11:50:00,72.4,72.4,72.34,72.34,4100.0,46.348,46.348,46.3095,46.3095,4100.0
2006-02-28 12:00:00,72.33,72.33,72.3,72.31,5400.0,46.3031,46.3031,46.2839,46.2903,5400.0
2006-02-28 12:10:00,72.33,72.33,72.25,72.26,2300.0,46.3031,46.3031,46.2519,46.2583,2300.0
2006-02-28 12:20:00,72.27,72.3,72.25,72.25,3900.0,46.2647,46.2839,46.2519,46.2519,3900.0
2006-02-28 12:30:00,72.24,72.25,72.21,72.25,1800.0,46.2455,46.2519,46.2263,46.2519,1800.0
2006-02-28 12:40:00,72.31,72.34,72.31,72.34,7700.0,46.2903,46.3095,46.2903,46.3095,7700.0
2006-02-28 12:50:00,72.34,72.36,72.28,72.29,16300.0,46.3095,46.3223,46.2711,46.2775,16300.0
2006-02-28 13:00:00,72.35,72.4,72.33,72.34,17100.0,46.3159,46.348,46.3031,46.3095,17100.0
2006-02-28 13:10:00,72.32,72.36,72.32,72.36,3200.0,46.2967,46.3223,46.2967,46.3223,3200.0
2006-02-28 13:20:00,72.37,72.41,72.37,72.4,6500.0,46.3287,46.3544,46.3287,46.348,6500.0
2006-02-28 13:30:00,72.4,72.48,72.4,72.47,14600.0,46.348,46.3992,46.348,46.3928,14600.0
2006-02-28 13:40:00,72.42,72.42,72.37,72.38,4700.0,46.3608,46.3608,46.3287,46.3351,4700.0
2006-02-28 13:50:00,72.38,72.38,72.3,72.3,3900.0,46.3351,46.3351,46.2839,46.2839,3900.0
2006-02-28 14:00:00,72.33,72.35,72.3,72.33,6700.0,46.3031,46.3159,46.2839,46.3031,6700.0
2006-02-28 14:10:00,72.32,72.33,72.3,72.33,1500.0,46.2967,46.3031,46.2839,46.3031,1500.0
2006-02-28 14:20:00,72.33,72.38,72.29,72.38,24300.0,46.3031,46.3351,46.2775,46.3351,24300.0
2006-02-28 14:30:00,72.36,72.36,72.28,72.32,13200.0,46.3223,46.3223,46.2711,46.2967,13200.0
2006-02-28 14:40:00,72.35,72.36,72.31,72.31,8900.0,46.3159,46.3223,46.2903,46.2903,8900.0
2006-02-28 14:50:00,72.26,72.33,72.26,72.3,18000.0,46.2583,46.3031,46.2583,46.2839,18000.0
2006-02-28 15:00:00,72.31,72.31,72.2,72.2,13700.0,46.2903,46.2903,46.2199,46.2199,13700.0
2006-02-28 15:10:00,72.23,72.25,72.21,72.25,20000.0,46.2391,46.2519,46.2263,46.2519,20000.0
2006-02-28 15:20:00,72.28,72.35,72.27,72.35,20400.0,46.2711,46.3159,46.2647,46.3159,20400.0
2006-02-28 15:30:00,72.37,72.37,72.27,72.31,77300.0,46.3287,46.3287,46.2647,46.2903,77300.0
2006-02-28 15:40:00,72.32,72.4,72.31,72.34,20300.0,46.2967,46.348,46.2903,46.3095,20300.0
2006-02-28 15:50:00,72.31,72.36,72.21,72.21,27900.0,46.2903,46.3223,46.2263,46.2263,27900.0
2006-02-28 16:00:00,72.21,72.36,72.21,72.36,4400.0,46.2263,46.3223,46.2263,46.3223,4400.0
2006-02-28 16:10:00,72.36,72.36,72.36,72.36,0.0,46.3223,46.3223,46.3223,46.3223,0.0
2006-03-01 09:30:00,72.51,72.53,72.35,72.53,52200.0,46.4184,46.4312,46.3159,46.4312,52200.0
2006-03-01 09:40:00,72.55,72.59,72.51,72.53,41500.0,46.444,46.4696,46.4184,46.4312,41500.0
2006-03-01 09:50:00,72.5,72.58,72.5,72.58,32800.0,46.412,46.4632,46.412,46.4632,32800.0
2006-03-01 10:00:00,72.58,72.61,72.54,72.56,32700.0,46.4632,46.4824,46.4376,46.4504,32700.0
2006-03-01 10:10:00,72.51,72.53,72.44,72.47,60500.0,46.4184,46.4312,46.3736,46.3928,60500.0
2006-03-01 10:20:00,72.49,72.51,72.45,72.48,40600.0,46.4056,46.4184,46.38,46.3992,40600.0
2006-03-01 10:30:00,72.5,72.54,72.46,72.48,40600.0,46.412,46.4376,46.3864,46.3992,40600.0
2006-03-01 10:40:00,72.52,72.62,72.51,72.6,73200.0,46.4248,46.4888,46.4184,46.476,73200.0
2006-03-01 10:50:00,72.59,72.62,72.57,72.6,40100.0,46.4696,46.4888,46.4568,46.476,40100.0
2006-03-01 11:00:00,72.62,72.62,72.56,72.56,23100.0,46.4888,46.4888,46.4504,46.4504,23100.0
2006-03-01 11:10:00,72.59,72.67,72.59,72.67,12600.0,46.4696,46.5208,46.4696,46.5208,12600.0
2006-03-01 11:20:00,72.65,72.69,72.64,72.69,3400.0,46.508,46.5336,46.5016,46.5336,3400.0
2006-03-01 11:30:00,72.7,72.74,72.69,72.74,10200.0,46.54,46.5656,46.5336,46.5656,10200.0
2006-03-01 11:40:00,72.74,72.74,72.65,72.68,23400.0,46.5656,46.5656,46.508,46.5272,23400.0
2006-03-01 11:50:00,72.7,72.72,72.66,72.72,74300.0,46.54,46.5528,46.5144,46.5528,74300.0
2006-03-01 12:00:00,72.76,72.77,72.68,72.68,10100.0,46.5784,46.5848,46.5272,46.5272,10100.0
2006-03-01 12:10:00,72.74,72.74,72.69,72.7,3300.0,46.5656,46.5656,46.5336,46.54,3300.0
2006-03-01 12:20:00,72.7,72.73,72.63,72.69,2700.0,46.54,46.5592,46.4952,46.5336,2700.0
2006-03-01 12:30:00,72.69,72.72,72.68,72.71,2500.0,46.5336,46.5528,46.5272,46.5464,2500.0
2006-03-01 12:40:00,72.71,72.75,72.64,72.64,2500.0,46.5464,46.572,46.5016,46.5016,2500.0
2006-03-01 12:50:00,72.69,72.72,72.61,72.72,3100.0,46.5336,46.5528,46.4824,46.5528,3100.0
2006-03-01 13:00:00,72.72,72.76,72.69,72.69,3200.0,46.5528,46.5784,46.5336,46.5336,3200.0
2006-03-01 13:10:00,72.69,72.69,72.67,72.67,200.0,46.5336,46.5336,46.5208,46.5208,200.0
2006-03-01 13:20:00,72.69,72.73,72.69,72.73,1400.0,46.5336,46.5592,46.5336,46.5592,1400.0
2006-03-01 13:30:00,72.7,72.76,72.7,72.72,3100.0,46.54,46.5784,46.54,46.5528,3100.0
2006-03-01 13:40:00,72.76,72.76,72.71,72.71,700.0,46.5784,46.5784,46.5464,46.5464,700.0
2006-03-01 13:50:00,72.74,72.79,72.72,72.75,5200.0,46.5656,46.5976,46.5528,46.572,5200.0
2006-03-01 14:00:00,72.81,72.82,72.73,72.81,5100.0,46.6104,46.6168,46.5592,46.6104,5100.0
2006-03-01 14:10:00,72.79,72.82,72.72,72.73,177200.0,46.5976,46.6168,46.5528,46.5592,177200.0
2006-03-01 14:20:00,72.75,72.81,72.75,72.81,7100.0,46.572,46.6104,46.572,46.6104,7100.0
2006-03-01 14:30:00,72.77,72.8,72.72,72.76,97700.0,46.5848,46.604,46.5528,46.5784,97700.0
2006-03-01 14:40:00,72.77,72.82,72.73,72.77,46600.0,46.5848,46.6168,46.5592,46.5848,46600.0
2006-03-01 14:50:00,72.78,72.84,72.75,72.76,4100.0,46.5912,46.6296,46.572,46.5784,4100.0
2006-03-01 15:00:00,72.77,72.82,72.76,72.82,6200.0,46.5848,46.6168,46.5784,46.6168,6200.0
2006-03-01 15:10:00,72.8,72.85,72.79,72.85,9700.0,46.604,46.636,46.5976,46.636,9700.0
2006-03-01 15:20:00,72.85,72.88,72.83,72.83,17100.0,46.636,46.6552,46.6232,46.6232,17100.0
2006-03-01 15:30:00,72.85,72.91,72.85,72.89,42100.0,46.636,46.6744,46.636,46.6616,42100.0
2006-03-01 15:40:00,72.9,72.9,72.85,72.85,3800.0,46.668,46.668,46.636,46.636,3800.0
2006-03-01 15:50:00,72.85,72.87,72.76,72.87,15700.0,46.636,46.6488,46.5784,46.6488,15700.0
2006-03-01 16:00:00,72.87,72.87,72.87,72.87,0.0,46.6488,46.6488,46.6488,46.6488,0.0
2006-03-01 16:10:00,72.87,72.87,72.87,72.87,0.0,46.6488,46.6488,46.6488,46.6488,0.0
2006-03-02 09:30:00,72.65,72.65,72.52,72.64,18000.0,46.508,46.508,46.4248,46.5016,18000.0
2006-03-02 09:40:00,72.57,72.65,72.53,72.63,13400.0,46.4568,46.508,46.4312,46.4952,13400.0
2006-03-02 09:50:00,72.55,72.62,72.45,72.45,19200.0,46.444,46.4888,46.38,46.38,19200.0
2006-03-02 10:00:00,72.44,72.5,72.4,72.46,11900.0,46.3736,46.412,46.348,46.3864,11900.0
2006-03-02 10:10:00,72.46,72.51,72.43,72.48,8900.0,46.3864,46.4184,46.3672,46.3992,8900.0
2006-03-02 10:20:00,72.43,72.49,72.4,72.49,7000.0,46.3672,46.4056,46.348,46.4056,7000.0
2006-03-02 10:30:00,72.48,72.5,72.46,72.5,28400.0,46.3992,46.412,46.3864,46.412,28400.0
2006-03-02 10:40:00,72.46,72.63,72.46,72.58,14200.0,46.3864,46.4952,46.3864,46.4632,14200.0
2006-03-02 10:50:00,72.61,72.64,72.55,72.62,17700.0,46.4824,46.5016,46.444,46.4888,17700.0
2006-03-02 11:00:00,72.62,72.78,72.62,72.74,24700.0,46.4888,46.5912,46.4888,46.5656,24700.0
2006-03-02 11:10:00,72.7,72.75,72.66,72.66,12200.0,46.54,46.572,46.5144,46.5144,12200.0
2006-03-02 11:20:00,72.66,72.71,72.64,72.68,8200.0,46.5144,46.5464,46.5016,46.5272,8200.0
2006-03-02 11:30:00,72.68,72.71,72.66,72.68,28500.0,46.5272,46.5464,46.5144,46.5272,28500.0
2006-03-02 11:40:00,72.63,72.68,72.62,72.62,6000.0,46.4952,46.5272,46.4888,46.4888,6000.0
2006-03-02 11:50:00,72.64,72.65,72.62,72.62,38100.0,46.5016,46.508,46.4888,46.4888,38100.0
2006-03-02 12:00:00,72.68,72.68,72.56,72.59,5600.0,46.5272,46.5272,46.4504,46.4696,5600.0
2006-03-02 12:10:00,72.59,72.6,72.54,72.56,6300.0,46.4696,46.476,46.4376,46.4504,6300.0
2006-03-02 12:20:00,72.52,72.54,72.41,72.41,4800.0,46.4248,46.4376,46.3544,46.3544,4800.0
2006-03-02 12:30:00,72.41,72.48,72.4,72.46,170600.0,46.3544,46.3992,46.348,46.3864,170600.0
2006-03-02 12:40:00,72.51,72.57,72.51,72.57,3700.0,46.4184,46.4568,46.4184,46.4568,3700.0
2006-03-02 12:50:00,72.49,72.55,72.47,72.55,11600.0,46.4056,46.444,46.3928,46.444,11600.0
2006-03-02 13:00:00,72.52,72.57,72.51,72.51,15200.0,46.4248,46.4568,46.4184,46.4184,15200.0
2006-03-02 13:10:00,72.51,72.62,72.51,72.54,8700.0,46.4184,46.4888,46.4184,46.4376,8700.0
2006-03-02 13:20:00,72.54,72.6,72.54,72.56,14700.0,46.4376,46.476,46.4376,46.4504,14700.0
2006-03-02 13:30:00,72.55,72.56,72.53,72.56,3600.0,46.444,46.4504,46.4312,46.4504,3600.0
2006-03-02 13:40:00,72.56,72.59,72.52,72.56,15600.0,46.4504,46.4696,46.4248,46.4504,15600.0
2006-03-02 13:50:00,72.56,72.64,72.56,72.6,12000.0,46.4504,46.5016,46.4504,46.476,12000.0
2006-03-02 14:00:00,72.63,72.63,72.51,72.55,103700.0,46.4952,46.4952,46.4184,46.444,103700.0
2006-03-02 14:10:00,72.55,72.65,72.55,72.64,20700.0,46.444,46.508,46.444,46.5016,20700.0
2006-03-02 14:20:00,72.61,72.64,72.55,72.64,35200.0,46.4824,46.5016,46.444,46.5016,35200.0
2006-03-02 14:30:00,72.6,72.7,72.58,72.65,8300.0,46.476,46.54,46.4632,46.508,8300.0
2006-03-02 14:40:00,72.63,72.69,72.62,72.69,8500.0,46.4952,46.5336,46.4888,46.5336,8500.0
2006-03-02 14:50:00,72.66,72.72,72.65,72.7,27400.0,46.5144,46.5528,46.508,46.54,27400.0
2006-03-02 15:00:00,72.7,72.76,72.7,72.75,4700.0,46.54,46.5784,46.54,46.572,4700.0
2006-03-02 15:10:00,72.75,73.0,72.75,72.8,51100.0,46.572,46.732,46.572,46.604,51100.0
2006-03-02 15:20:00,72.8,72.83,72.76,72.76,41600.0,46.604,46.6232,46.5784,46.5784,41600.0
2006-03-02 15:30:00,72.78,72.79,72.68,72.79,35900.0,46.5912,46.5976,46.5272,46.5976,35900.0
2006-03-02 15:40:00,72.79,72.79,72.73,72.75,8100.0,46.5976,46.5976,46.5592,46.572,8100.0
2006-03-02 15:50:00,72.75,72.84,72.7,72.76,9400.0,46.572,46.6296,46.54,46.5784,9400.0
2006-03-02 16:00:00,72.83,72.83,72.73,72.82,14700.0,46.6232,46.6232,46.5592,46.6168,14700.0
2006-03-02 16:10:00,72.82,72.82,72.82,72.82,0.0,46.6168,46.6168,46.6168,46.6168,0.0
2006-03-03 09:30:00,72.58,72.64,72.38,72.61,41300.0,46.4632,46.5016,46.3351,46.4824,41300.0
2006-03-03 09:40:00,72.57,72.59,72.5,72.53,5800.0,46.4568,46.4696,46.412,46.4312,5800.0
2006-03-03 09:50:00,72.59,72.6,72.47,72.6,10300.0,46.4696,46.476,46.3928,46.476,10300.0
2006-03-03 10:00:00,72.6,72.63,72.53,72.56,11000.0,46.476,46.4952,46.4312,46.4504,11000.0
2006-03-03 10:10:00,72.55,72.62,72.54,72.62,13800.0,46.444,46.4888,46.4376,46.4888,13800.0
2006-03-03 10:20:00,72.58,72.68,72.58,72.68,7900.0,46.4632,46.5272,46.4632,46.5272,7900.0
2006-03-03 10:30:00,72.75,72.76,72.63,72.64,73900.0,46.572,46.5784,46.4952,46.5016,73900.0
2006-03-03 10:40:00,72.61,72.67,72.61,72.62,11200.0,46.4824,46.5208,46.4824,46.4888,11200.0
2006-03-03 10:50:00,72.6,72.62,72.52,72.6,6400.0,46.476,46.4888,46.4248,46.476,6400.0
2006-03-03 11:00:00,72.57,72.66,72.5,72.61,2600.0,46.4568,46.5144,46.412,46.4824,2600.0
2006-03-03 11:10:00,72.56,72.64,72.52,72.52,7200.0,46.4504,46.5016,46.4248,46.4248,7200.0
2006-03-03 11:20:00,72.57,72.6,72.5,72.57,10600.0,46.4568,46.476,46.412,46.4568,10600.0
2006-03-03 11:30:00,72.52,72.54,72.5,72.54,9700.0,46.4248,46.4376,46.412,46.4376,9700.0
2006-03-03 11:40:00,72.56,72.6,72.53,72.59,11800.0,46.4504,46.476,46.4312,46.4696,11800.0
2006-03-03 11:50:00,72.6,72.65,72.56,72.64,7100.0,46.476,46.508,46.4504,46.5016,7100.0
2006-03-03 12:00:00,72.65,72.69,72.65,72.67,12400.0,46.508,46.5336,46.508,46.5208,12400.0
2006-03-03 12:10:00,72.62,72.65,72.61,72.65,2300.0,46.4888,46.508,46.4824,46.508,2300.0
2006-03-03 12:20:00,72.64,72.83,72.64,72.83,29500.0,46.5016,46.6232,46.5016,46.6232,29500.0
2006-03-03 12:30:00,72.78,72.81,72.74,72.81,21400.0,46.5912,46.6104,46.5656,46.6104,21400.0
2006-03-03 12:40:00,72.9,72.91,72.85,72.89,19500.0,46.668,46.6744,46.636,46.6616,19500.0
2006-03-03 12:50:00,72.89,72.9,72.82,72.88,79200.0,46.6616,46.668,46.6168,46.6552,79200.0
2006-03-03 13:00:00,72.9,72.9,72.8,72.86,22500.0,46.668,46.668,46.604,46.6424,22500.0
2006-03-03 13:10:00,72.86,72.86,72.81,72.82,11000.0,46.6424,46.6424,46.6104,46.6168,11000.0
2006-03-03 13:20:00,72.86,73.0,72.83,73.0,8000.0,46.6424,46.732,46.6232,46.732,8000.0
2006-03-03 13:30:00,73.01,73.04,73.01,73.02,25600.0,46.7385,46.7577,46.7385,46.7449,25600.0
2006-03-03 13:40:00,73.03,73.1,73.01,73.1,3000.0,46.7513,46.7961,46.7385,46.7961,3000.0
2006-03-03 13:50:00,73.11,73.14,73.07,73.07,3100.0,46.8025,46.8217,46.7769,46.7769,3100.0
2006-03-03 14:00:00,73.03,73.09,73.02,73.07,5500.0,46.7513,46.7897,46.7449,46.7769,5500.0
2006-03-03 14:10:00,73.03,73.05,73.01,73.02,6600.0,46.7513,46.7641,46.7385,46.7449,6600.0
2006-03-03 14:20:00,73.0,73.04,72.97,72.97,8000.0,46.732,46.7577,46.7128,46.7128,8000.0
2006-03-03 14:30:00,72.95,73.04,72.95,73.04,13800.0,46.7,46.7577,46.7,46.7577,13800.0
2006-03-03 14:40:00,73.01,73.03,72.97,72.97,5800.0,46.7385,46.7513,46.7128,46.7128,5800.0
2006-03-03 14:50:00,73.03,73.06,73.0,73.0,12000.0,46.7513,46.7705,46.732,46.732,12000.0
2006-03-03 15:00:00,73.04,73.04,72.88,72.93,3900.0,46.7577,46.7577,46.6552,46.6872,3900.0
2006-03-03 15:10:00,72.85,72.92,72.8,72.8,15200.0,46.636,46.6808,46.604,46.604,15200.0
2006-03-03 15:20:00,72.79,72.85,72.73,72.81,6700.0,46.5976,46.636,46.5592,46.6104,6700.0
2006-03-03 15:30:00,72.84,72.88,72.72,72.72,3800.0,46.6296,46.6552,46.5528,46.5528,3800.0
2006-03-03 15:40:00,72.74,72.8,72.68,72.72,88500.0,46.5656,46.604,46.5272,46.5528,88500.0
2006-03-03 15:50:00,72.69,72.71,72.6,72.62,15100.0,46.5336,46.5464,46.476,46.4888,15100.0
2006-03-03 16:00:00,72.59,72.62,72.59,72.62,300.0,46.4696,46.4888,46.4696,46.4888,300.0
2006-03-03 16:10:00,72.62,72.62,72.62,72.62,0.0,46.4888,46.4888,46.4888,46.4888,0.0
2006-03-06 09:30:00,72.84,72.84,72.54,72.56,16900.0,46.6296,46.6296,46.4376,46.4504,16900.0
2006-03-06 09:40:00,72.57,72.57,72.42,72.5,1000.0,46.4568,46.4568,46.3608,46.412,1000.0
2006-03-06 09:50:00,72.51,72.54,72.47,72.47,5900.0,46.4184,46.4376,46.3928,46.3928,5900.0
2006-03-06 10:00:00,72.56,72.56,72.51,72.53,12400.0,46.4504,46.4504,46.4184,46.4312,12400.0
2006-03-06 10:10:00,72.55,72.58,72.53,72.54,13600.0,46.444,46.4632,46.4312,46.4376,13600.0
2006-03-06 10:20:00,72.59,72.59,72.47,72.5,2900.0,46.4696,46.4696,46.3928,46.412,2900.0
2006-03-06 10:30:00,72.5,72.57,72.5,72.57,300.0,46.412,46.4568,46.412,46.4568,300.0
2006-03-06 10:40:00,72.53,72.54,72.47,72.5,6800.0,46.4312,46.4376,46.3928,46.412,6800.0
2006-03-06 10:50:00,72.5,72.53,72.47,72.47,1500.0,46.412,46.4312,46.3928,46.3928,1500.0
2006-03-06 11:00:00,72.59,72.64,72.56,72.62,11300.0,46.4696,46.5016,46.4504,46.4888,11300.0
2006-03-06 11:10:00,72.61,72.62,72.53,72.58,12900.0,46.4824,46.4888,46.4312,46.4632,12900.0
2006-03-06 11:20:00,72.55,72.58,72.55,72.58,5600.0,46.444,46.4632,46.444,46.4632,5600.0
2006-03-06 11:30:00,72.58,72.64,72.57,72.62,10000.0,46.4632,46.5016,46.4568,46.4888,10000.0
2006-03-06 11:40:00,72.6,72.6,72.56,72.6,1100.0,46.476,46.476,46.4504,46.476,1100.0
2006-03-06 11:50:00,72.56,72.56,72.53,72.56,1300.0,46.4504,46.4504,46.4312,46.4504,1300.0
2006-03-06 12:00:00,72.56,72.58,72.53,72.55,5300.0,46.4504,46.4632,46.4312,46.444,5300.0
2006-03-06 12:10:00,72.54,72.54,72.48,72.5,6500.0,46.4376,46.4376,46.3992,46.412,6500.0
2006-03-06 12:20:00,72.5,72.5,72.47,72.5,1000.0,46.412,46.412,46.3928,46.412,1000.0
2006-03-06 12:30:00,72.5,72.52,72.45,72.45,3100.0,46.412,46.4248,46.38,46.38,3100.0
2006-03-06 12:40:00,72.45,72.46,72.39,72.46,11700.0,46.38,46.3864,46.3415,46.3864,11700.0
2006-03-06 12:50:00,72.43,72.5,72.42,72.5,4600.0,46.3672,46.412,46.3608,46.412,4600.0
2006-03-06 13:00:00,72.43,72.54,72.43,72.46,133900.0,46.3672,46.4376,46.3672,46.3864,133900.0
2006-03-06 13:10:00,72.48,72.5,72.46,72.5,2500.0,46.3992,46.412,46.3864,46.412,2500.0
2006-03-06 13:20:00,72.5,72.52,72.39,72.39,17700.0,46.412,46.4248,46.3415,46.3415,17700.0
2006-03-06 13:30:00,72.38,72.38,72.28,72.28,10800.0,46.3351,46.3351,46.2711,46.2711,10800.0
2006-03-06 13:40:00,72.2,72.28,72.2,72.23,6200.0,46.2199,46.2711,46.2199,46.2391,6200.0
2006-03-06 13:50:00,72.19,72.29,72.19,72.29,14100.0,46.2135,46.2775,46.2135,46.2775,14100.0
2006-03-06 14:00:00,72.29,72.29,72.02,72.09,9100.0,46.2775,46.2775,46.1047,46.1495,9100.0
2006-03-06 14:10:00,72.05,72.15,72.05,72.09,3600.0,46.1239,46.1879,46.1239,46.1495,3600.0
2006-03-06 14:20:00,72.14,72.14,72.01,72.05,4600.0,46.1815,46.1815,46.0983,46.1239,4600.0
2006-03-06 14:30:00,72.09,72.12,72.06,72.06,4200.0,46.1495,46.1687,46.1303,46.1303,4200.0
2006-03-06 14:40:00,72.06,72.08,72.02,72.02,6200.0,46.1303,46.1431,46.1047,46.1047,6200.0
2006-03-06 14:50:00,72.03,72.07,72.02,72.07,4400.0,46.1111,46.1367,46.1047,46.1367,4400.0
2006-03-06 15:00:00,72.03,72.12,72.03,72.09,5400.0,46.1111,46.1687,46.1111,46.1495,5400.0
2006-03-06 15:10:00,72.08,72.17,72.06,72.13,4600.0,46.1431,46.2007,46.1303,46.1751,4600.0
2006-03-06 15:20:00,72.15,72.2,72.1,72.2,4800.0,46.1879,46.2199,46.1559,46.2199,4800.0
2006-03-06 15:30:00,72.19,72.22,72.12,72.12,5100.0,46.2135,46.2327,46.1687,46.1687,5100.0
2006-03-06 15:40:00,72.15,72.16,72.1,72.13,3000.0,46.1879,46.1943,46.1559,46.1751,3000.0
2006-03-06 15:50:00,72.12,72.18,72.1,72.18,8900.0,46.1687,46.2071,46.1559,46.2071,8900.0
2006-03-06 16:00:00,72.18,72.2,72.18,72.18,900.0,46.2071,46.2199,46.2071,46.2071,900.0
2006-03-06 16:10:00,72.14,72.14,72.14,72.14,600.0,46.1815,46.1815,46.1815,46.1815,600.0
2006-03-07 09:30:00,72.1,72.14,71.94,71.94,36900.0,46.1559,46.1815,46.0535,46.0535,36900.0
2006-03-07 09:40:00,71.9,71.97,71.82,71.9,53500.0,46.0279,46.0727,45.9767,46.0279,53500.0
2006-03-07 09:50:00,71.9,71.94,71.8,71.85,11600.0,46.0279,46.0535,45.9639,45.9959,11600.0
2006-03-07 10:00:00,71.9,71.93,71.85,71.93,21400.0,46.0279,46.0471,45.9959,46.0471,21400.0
2006-03-07 10:10:00,71.91,71.95,71.89,71.95,13900.0,46.0343,46.0599,46.0215,46.0599,13900.0
2006-03-07 10:20:00,71.97,71.97,71.9,71.94,8500.0,46.0727,46.0727,46.0279,46.0535,8500.0
2006-03-07 10:30:00,71.98,71.98,71.91,71.92,7500.0,46.0791,46.0791,46.0343,46.0407,7500.0
2006-03-07 10:40:00,71.89,71.91,71.85,71.89,3700.0,46.0215,46.0343,45.9959,46.0215,3700.0
2006-03-07 10:50:00,71.9,71.95,71.88,71.88,10800.0,46.0279,46.0599,46.0151,46.0151,10800.0
2006-03-07 11:00:00,71.87,71.99,71.85,71.94,12500.0,46.0087,46.0855,45.9959,46.0535,12500.0
2006-03-07 11:10:00,71.97,71.97,71.87,71.94,2600.0,46.0727,46.0727,46.0087,46.0535,2600.0
2006-03-07 11:20:00,71.97,72.0,71.96,72.0,12200.0,46.0727,46.0919,46.0663,46.0919,12200.0
2006-03-07 11:30:00,71.99,71.99,71.91,71.91,4200.0,46.0855,46.0855,46.0343,46.0343,4200.0
2006-03-07 11:40:00,71.96,71.96,71.89,71.95,2500.0,46.0663,46.0663,46.0215,46.0599,2500.0
2006-03-07 11:50:00,71.92,71.95,71.9,71.93,7900.0,46.0407,46.0599,46.0279,46.0471,7900.0
2006-03-07 12:00:00,71.97,72.02,71.95,72.02,13300.0,46.0727,46.1047,46.0599,46.1047,13300.0
2006-03-07 12:10:00,71.96,71.96,71.96,71.96,7900.0,46.0663,46.0663,46.0663,46.0663,7900.0
2006-03-07 12:20:00,71.88,71.95,71.88,71.89,11400.0,46.0151,46.0599,46.0151,46.0215,11400.0
2006-03-07 12:30:00,71.87,71.92,71.84,71.84,3000.0,46.0087,46.0407,45.9895,45.9895,3000.0
2006-03-07 12:40:00,71.84,71.86,71.78,71.8,7100.0,45.9895,46.0023,45.951,45.9639,7100.0
2006-03-07 12:50:00,71.79,71.8,71.76,71.77,6700.0,45.9574,45.9639,45.9382,45.9446,6700.0
2006-03-07 13:00:00,71.76,71.78,71.72,71.72,4200.0,45.9382,45.951,45.9126,45.9126,4200.0
2006-03-07 13:10:00,71.68,71.71,71.67,71.7,2600.0,45.887,45.9062,45.8806,45.8998,2600.0
2006-03-07 13:20:00,71.73,71.76,71.72,71.75,13600.0,45.919,45.9382,45.9126,45.9318,13600.0
2006-03-07 13:30:00,71.74,71.78,71.73,71.78,10400.0,45.9254,45.951,45.919,45.951,10400.0
2006-03-07 13:40:00,71.75,71.79,71.74,71.78,13500.0,45.9318,45.9574,45.9254,45.951,13500.0
2006-03-07 13:50:00,71.8,71.89,71.78,71.86,45700.0,45.9639,46.0215,45.951,46.0023,45700.0
2006-03-07 14:00:00,71.83,71.86,71.81,71.81,30600.0,45.9831,46.0023,45.9703,45.9703,30600.0
2006-03-07 14:10:00,71.81,71.81,71.72,71.72,18800.0,45.9703,45.9703,45.9126,45.9126,18800.0
2006-03-07 14:20:00,71.71,71.76,71.71,71.73,21400.0,45.9062,45.9382,45.9062,45.919,21400.0
2006-03-07 14:30:00,71.71,71.71,71.64,71.7,24100.0,45.9062,45.9062,45.8614,45.8998,24100.0
2006-03-07 14:40:00,71.7,71.79,71.69,71.7,21700.0,45.8998,45.9574,45.8934,45.8998,21700.0
2006-03-07 14:50:00,71.73,71.87,71.73,71.81,21700.0,45.919,46.0087,45.919,45.9703,21700.0
2006-03-07 15:00:00,71.81,71.87,71.77,71.8,60800.0,45.9703,46.0087,45.9446,45.9639,60800.0
2006-03-07 15:10:00,71.77,71.83,71.75,71.77,37900.0,45.9446,45.9831,45.9318,45.9446,37900.0
2006-03-07 15:20:00,71.77,71.85,71.75,71.84,24700.0,45.9446,45.9959,45.9318,45.9895,24700.0
2006-03-07 15:30:00,71.82,71.97,71.82,71.97,51600.0,45.9767,46.0727,45.9767,46.0727,51600.0
2006-03-07 15:40:00,71.95,72.01,71.91,71.93,50900.0,46.0599,46.0983,46.0343,46.0471,50900.0
2006-03-07 15:50:00,71.94,72.03,71.92,72.0,31900.0,46.0535,46.1111,46.0407,46.0919,31900.0
2006-03-07 16:00:00,71.91,71.91,71.91,71.91,100.0,46.0343,46.0343,46.0343,46.0343,100.0
2006-03-07 16:10:00,71.99,72.06,71.99,72.06,10100.0,46.0855,46.1303,46.0855,46.1303,10100.0
2006-03-08 09:30:00,71.93,71.93,71.91,71.91,11300.0,46.0471,46.0471,46.0343,46.0343,11300.0
2006-03-08 09:40:00,71.79,71.82,71.72,71.82,40300.0,45.9574,45.9767,45.9126,45.9767,40300.0
2006-03-08 09:50:00,71.8,71.96,71.8,71.95,23800.0,45.9639,46.0663,45.9639,46.0599,23800.0
2006-03-08 10:00:00,71.96,71.98,71.88,71.88,20400.0,46.0663,46.0791,46.0151,46.0151,20400.0
2006-03-08 10:10:00,71.88,71.91,71.87,71.91,2600.0,46.0151,46.0343,46.0087,46.0343,2600.0
2006-03-08 10:20:00,71.86,71.87,71.85,71.85,3900.0,46.0023,46.0087,45.9959,45.9959,3900.0
2006-03-08 10:30:00,71.88,71.98,71.84,71.98,13600.0,46.0151,46.0791,45.9895,46.0791,13600.0
2006-03-08 10:40:00,71.97,71.99,71.85,71.86,16300.0,46.0727,46.0855,45.9959,46.0023,16300.0
2006-03-08 10:50:00,71.88,71.93,71.87,71.87,46400.0,46.0151,46.0471,46.0087,46.0087,46400.0
2006-03-08 11:00:00,71.88,71.88,71.8,71.83,4400.0,46.0151,46.0151,45.9639,45.9831,4400.0
2006-03-08 11:10:00,71.78,71.84,71.76,71.81,7300.0,45.951,45.9895,45.9382,45.9703,7300.0
2006-03-08 11:20:00,71.81,71.82,71.74,71.74,6800.0,45.9703,45.9767,45.9254,45.9254,6800.0
2006-03-08 11:30:00,71.71,71.75,71.66,71.72,13800.0,45.9062,45.9318,45.8742,45.9126,13800.0
2006-03-08 11:40:00,71.72,71.74,71.52,71.58,64200.0,45.9126,45.9254,45.7846,45.823,64200.0
2006-03-08 11:50:00,71.53,71.57,71.53,71.55,4000.0,45.791,45.8166,45.791,45.8038,4000.0
2006-03-08 12:00:00,71.56,71.6,71.53,71.53,59300.0,45.8102,45.8358,45.791,45.791,59300.0
2006-03-08 12:10:00,71.55,71.61,71.55,71.6,12500.0,45.8038,45.8422,45.8038,45.8358,12500.0
2006-03-08 12:20:00,71.57,71.68,71.55,71.68,8100.0,45.8166,45.887,45.8038,45.887,8100.0
2006-03-08 12:30:00,71.65,71.65,71.64,71.64,2600.0,45.8678,45.8678,45.8614,45.8614,2600.0
2006-03-08 12:40:00,71.66,71.74,71.64,71.73,21500.0,45.8742,45.9254,45.8614,45.919,21500.0
2006-03-08 12:50:00,71.74,71.83,71.74,71.82,21800.0,45.9254,45.9831,45.9254,45.9767,21800.0
2006-03-08 13:00:00,71.82,71.89,71.79,71.79,39000.0,45.9767,46.0215,45.9574,45.9574,39000.0
2006-03-08 13:10:00,71.86,71.86,71.79,71.79,5100.0,46.0023,46.0023,45.9574,45.9574,5100.0
2006-03-08 13:20:00,71.78,71.82,71.78,71.8,12900.0,45.951,45.9767,45.951,45.9639,12900.0
2006-03-08 13:30:00,71.82,71.82,71.71,71.74,23700.0,45.9767,45.9767,45.9062,45.9254,23700.0
2006-03-08 13:40:00,71.74,71.76,71.69,71.76,28700.0,45.9254,45.9382,45.8934,45.9382,28700.0
2006-03-08 13:50:00,71.79,71.79,71.68,71.72,54600.0,45.9574,45.9574,45.887,45.9126,54600.0
2006-03-08 14:00:00,71.77,71.87,71.77,71.86,60900.0,45.9446,46.0087,45.9446,46.0023,60900.0
2006-03-08 14:10:00,71.87,71.93,71.87,71.93,6100.0,46.0087,46.0471,46.0087,46.0471,6100.0
2006-03-08 14:20:00,71.86,71.94,71.86,71.93,17000.0,46.0023,46.0535,46.0023,46.0471,17000.0
2006-03-08 14:30:00,71.92,72.01,71.92,72.01,19800.0,46.0407,46.0983,46.0407,46.0983,19800.0
2006-03-08 14:40:00,71.98,72.14,71.98,72.11,17800.0,46.0791,46.1815,46.0791,46.1623,17800.0
2006-03-08 14:50:00,72.06,72.17,72.05,72.06,7300.0,46.1303,46.2007,46.1239,46.1303,7300.0
2006-03-08 15:00:00,72.11,72.18,72.06,72.15,30600.0,46.1623,46.2071,46.1303,46.1879,30600.0
2006-03-08 15:10:00,72.1,72.14,72.06,72.1,51800.0,46.1559,46.1815,46.1303,46.1559,51800.0
2006-03-08 15:20:00,72.13,72.14,72.05,72.14,2100.0,46.1751,46.1815,46.1239,46.1815,2100.0
2006-03-08 15:30:00,72.13,72.13,72.02,72.1,44100.0,46.1751,46.1751,46.1047,46.1559,44100.0
2006-03-08 15:40:00,72.08,72.17,72.08,72.13,55300.0,46.1431,46.2007,46.1431,46.1751,55300.0
2006-03-08 15:50:00,72.1,72.1,72.05,72.08,2500.0,46.1559,46.1559,46.1239,46.1431,2500.0
2006-03-08 16:00:00,72.08,72.1,72.02,72.02,35800.0,46.1431,46.1559,46.1047,46.1047,35800.0
2006-03-08 16:10:00,72.02,72.02,72.02,72.02,0.0,46.1047,46.1047,46.1047,46.1047,0.0
2006-03-09 09:30:00,72.12,72.21,72.12,72.16,58400.0,46.1687,46.2263,46.1687,46.1943,58400.0
2006-03-09 09:40:00,72.25,72.29,72.2,72.28,30800.0,46.2519,46.2775,46.2199,46.2711,30800.0
2006-03-09 09:50:00,72.33,72.34,72.24,72.27,1000.0,46.3031,46.3095,46.2455,46.2647,1000.0
2006-03-09 10:00:00,72.33,72.34,72.27,72.3,6400.0,46.3031,46.3095,46.2647,46.2839,6400.0
2006-03-09 10:10:00,72.28,72.28,72.2,72.26,8100.0,46.2711,46.2711,46.2199,46.2583,8100.0
2006-03-09 10:20:00,72.28,72.3,72.21,72.28,125100.0,46.2711,46.2839,46.2263,46.2711,125100.0
2006-03-09 10:30:00,72.27,72.3,72.26,72.3,1200.0,46.2647,46.2839,46.2583,46.2839,1200.0
2006-03-09 10:40:00,72.26,72.28,72.2,72.2,2300.0,46.2583,46.2711,46.2199,46.2199,2300.0
2006-03-09 10:50:00,72.22,72.24,72.18,72.18,52100.0,46.2327,46.2455,46.2071,46.2071,52100.0
2006-03-09 11:00:00,72.18,72.2,72.15,72.2,60500.0,46.2071,46.2199,46.1879,46.2199,60500.0
2006-03-09 11:10:00,72.19,72.22,72.16,72.16,20900.0,46.2135,46.2327,46.1943,46.1943,20900.0
2006-03-09 11:20:00,72.17,72.19,72.14,72.19,3100.0,46.2007,46.2135,46.1815,46.2135,3100.0
2006-03-09 11:30:00,72.18,72.2,72.18,72.18,15100.0,46.2071,46.2199,46.2071,46.2071,15100.0
2006-03-09 11:40:00,72.17,72.21,72.13,72.21,600.0,46.2007,46.2263,46.1751,46.2263,600.0
2006-03-09 11:50:00,72.21,72.21,72.14,72.18,32200.0,46.2263,46.2263,46.1815,46.2071,32200.0
2006-03-09 12:00:00,72.19,72.19,72.13,72.15,86100.0,46.2135,46.2135,46.1751,46.1879,86100.0
2006-03-09 12:10:00,72.14,72.16,72.1,72.14,38800.0,46.1815,46.1943,46.1559,46.1815,38800.0
2006-03-09 12:20:00,72.12,72.15,72.12,72.12,3400.0,46.1687,46.1879,46.1687,46.1687,3400.0
2006-03-09 12:30:00,72.14,72.14,71.99,72.07,129200.0,46.1815,46.1815,46.0855,46.1367,129200.0
2006-03-09 12:40:00,72.08,72.08,72.0,72.06,62900.0,46.1431,46.1431,46.0919,46.1303,62900.0
2006-03-09 12:50:00,72.03,72.07,72.03,72.06,19900.0,46.1111,46.1367,46.1111,46.1303,19900.0
2006-03-09 13:00:00,72.05,72.05,72.0,72.05,33000.0,46.1239,46.1239,46.0919,46.1239,33000.0
2006-03-09 13:10:00,71.96,71.97,71.95,71.97,9400.0,46.0663,46.0727,46.0599,46.0727,9400.0
2006-03-09 13:20:00,71.96,71.96,71.89,71.93,70000.0,46.0663,46.0663,46.0215,46.0471,70000.0
2006-03-09 13:30:00,71.93,72.0,71.92,72.0,56500.0,46.0471,46.0919,46.0407,46.0919,56500.0
2006-03-09 13:40:00,71.98,72.01,71.97,71.97,137800.0,46.0791,46.0983,46.0727,46.0727,137800.0
2006-03-09 13:50:00,71.97,72.01,71.94,71.99,48400.0,46.0727,46.0983,46.0535,46.0855,48400.0
2006-03-09 14:00:00,72.03,72.1,72.03,72.07,47000.0,46.1111,46.1559,46.1111,46.1367,47000.0
2006-03-09 14:10:00,72.07,72.11,72.06,72.07,106600.0,46.1367,46.1623,46.1303,46.1367,106600.0
2006-03-09 14:20:00,72.07,72.07,72.01,72.05,41100.0,46.1367,46.1367,46.0983,46.1239,41100.0
2006-03-09 14:30:00,72.03,72.06,72.02,72.04,17000.0,46.1111,46.1303,46.1047,46.1175,17000.0
2006-03-09 14:40:00,72.0,72.02,71.92,71.95,50800.0,46.0919,46.1047,46.0407,46.0599,50800.0
2006-03-09 14:50:00,71.97,71.99,71.94,71.96,16400.0,46.0727,46.0855,46.0535,46.0663,16400.0
2006-03-09 15:00:00,71.99,71.99,71.88,71.91,115000.0,46.0855,46.0855,46.0151,46.0343,115000.0
2006-03-09 15:10:00,71.85,71.89,71.82,71.87,62600.0,45.9959,46.0215,45.9767,46.0087,62600.0
2006-03-09 15:20:00,71.86,71.9,71.84,71.87,46900.0,46.0023,46.0279,45.9895,46.0087,46900.0
2006-03-09 15:30:00,71.84,71.91,71.84,71.88,19200.0,45.9895,46.0343,45.9895,46.0151,19200.0
2006-03-09 15:40:00,71.87,71.89,71.78,71.89,48400.0,46.0087,46.0215,45.951,46.0215,48400.0
2006-03-09 15:50:00,71.83,71.9,71.78,71.87,22800.0,45.9831,46.0279,45.951,46.0087,22800.0
2006-03-09 16:00:00,71.84,71.85,71.76,71.76,700.0,45.9895,45.9959,45.9382,45.9382,700.0
2006-03-09 16:10:00,71.76,71.76,71.76,71.76,0.0,45.9382,45.9382,45.9382,45.9382,0.0
2006-03-10 09:30:00,71.81,71.89,71.73,71.82,23000.0,45.9703,46.0215,45.919,45.9767,23000.0
2006-03-10 09:40:00,71.79,71.9,71.68,71.9,11600.0,45.9574,46.0279,45.887,46.0279,11600.0
2006-03-10 09:50:00,71.97,71.97,71.89,71.95,3300.0,46.0727,46.0727,46.0215,46.0599,3300.0
2006-03-10 10:00:00,71.97,71.98,71.89,71.95,13600.0,46.0727,46.0791,46.0215,46.0599,13600.0
2006-03-10 10:10:00,71.95,72.11,71.95,72.1,3600.0,46.0599,46.1623,46.0599,46.1559,3600.0
2006-03-10 10:20:00,72.07,72.13,72.03,72.13,10500.0,46.1367,46.1751,46.1111,46.1751,10500.0
2006-03-10 10:30:00,72.08,72.15,72.03,72.15,9200.0,46.1431,46.1879,46.1111,46.1879,9200.0
2006-03-10 10:40:00,72.15,72.28,72.15,72.28,16400.0,46.1879,46.2711,46.1879,46.2711,16400.0
2006-03-10 10:50:00,72.26,72.34,72.26,72.34,14700.0,46.2583,46.3095,46.2583,46.3095,14700.0
2006-03-10 11:00:00,72.31,72.31,72.25,72.26,14000.0,46.2903,46.2903,46.2519,46.2583,14000.0
2006-03-10 11:10:00,72.21,72.26,72.21,72.24,34400.0,46.2263,46.2583,46.2263,46.2455,34400.0
2006-03-10 11:20:00,72.16,72.29,72.16,72.29,6800.0,46.1943,46.2775,46.1943,46.2775,6800.0
2006-03-10 11:30:00,72.31,72.32,72.25,72.25,3500.0,46.2903,46.2967,46.2519,46.2519,3500.0
2006-03-10 11:40:00,72.27,72.35,72.25,72.32,14300.0,46.2647,46.3159,46.2519,46.2967,14300.0
2006-03-10 11:50:00,72.27,72.34,72.27,72.34,2600.0,46.2647,46.3095,46.2647,46.3095,2600.0
2006-03-10 12:00:00,72.36,72.43,72.36,72.36,11300.0,46.3223,46.3672,46.3223,46.3223,11300.0
2006-03-10 12:10:00,72.36,72.37,72.27,72.33,5400.0,46.3223,46.3287,46.2647,46.3031,5400.0
2006-03-10 12:20:00,72.31,72.35,72.26,72.28,136500.0,46.2903,46.3159,46.2583,46.2711,136500.0
2006-03-10 12:30:00,72.3,72.37,72.3,72.36,3800.0,46.2839,46.3287,46.2839,46.3223,3800.0
2006-03-10 12:40:00,72.32,72.38,72.32,72.34,1400.0,46.2967,46.3351,46.2967,46.3095,1400.0
2006-03-10 12:50:00,72.29,72.32,72.27,72.29,700.0,46.2775,46.2967,46.2647,46.2775,700.0
2006-03-10 13:00:00,72.29,72.31,72.24,72.31,900.0,46.2775,46.2903,46.2455,46.2903,900.0
2006-03-10 13:10:00,72.32,72.36,72.32,72.36,1800.0,46.2967,46.3223,46.2967,46.3223,1800.0
2006-03-10 13:20:00,72.31,72.31,72.3,72.3,400.0,46.2903,46.2903,46.2839,46.2839,400.0
2006-03-10 13:30:00,72.3,72.3,72.26,72.27,900.0,46.2839,46.2839,46.2583,46.2647,900.0
2006-03-10 13:40:00,72.26,72.29,72.22,72.29,5100.0,46.2583,46.2775,46.2327,46.2775,5100.0
2006-03-10 13:50:00,72.34,72.34,72.25,72.27,4400.0,46.3095,46.3095,46.2519,46.2647,4400.0
2006-03-10 14:00:00,72.26,72.34,72.26,72.32,2400.0,46.2583,46.3095,46.2583,46.2967,2400.0
2006-03-10 14:10:00,72.33,72.34,72.3,72.3,1700.0,46.3031,46.3095,46.2839,46.2839,1700.0
2006-03-10 14:20:00,72.36,72.37,72.27,72.27,20000.0,46.3223,46.3287,46.2647,46.2647,20000.0
2006-03-10 14:30:00,72.25,72.28,72.22,72.28,1800.0,46.2519,46.2711,46.2327,46.2711,1800.0
2006-03-10 14:40:00,72.28,72.3,72.27,72.3,1600.0,46.2711,46.2839,46.2647,46.2839,1600.0
2006-03-10 14:50:00,72.15,72.18,72.03,72.08,17300.0,46.1879,46.2071,46.1111,46.1431,17300.0
2006-03-10 15:00:00,72.04,72.16,72.01,72.04,6000.0,46.1175,46.1943,46.0983,46.1175,6000.0
2006-03-10 15:10:00,72.08,72.13,72.06,72.1,34200.0,46.1431,46.1751,46.1303,46.1559,34200.0
2006-03-10 15:20:00,72.09,72.21,72.09,72.19,16400.0,46.1495,46.2263,46.1495,46.2135,16400.0
2006-03-10 15:30:00,72.17,72.33,72.17,72.32,31700.0,46.2007,46.3031,46.2007,46.2967,31700.0
2006-03-10 15:40:00,72.23,72.28,72.19,72.19,4000.0,46.2391,46.2711,46.2135,46.2135,4000.0
2006-03-10 15:50:00,72.19,72.31,72.19,72.29,2200.0,46.2135,46.2903,46.2135,46.2775,2200.0
2006-03-10 16:00:00,72.29,72.29,72.29,72.29,0.0,46.2775,46.2775,46.2775,46.2775,0.0
2006-03-10 16:10:00,72.29,72.29,72.29,72.29,0.0,46.2775,46.2775,46.2775,46.2775,0.0
2006-03-13 09:30:00,72.85,72.85,72.43,72.58,35400.0,46.636,46.636,46.3672,46.4632,35400.0
2006-03-13 09:40:00,72.52,72.64,72.51,72.64,2700.0,46.4248,46.5016,46.4184,46.5016,2700.0
2006-03-13 09:50:00,72.65,72.65,72.55,72.6,18800.0,46.508,46.508,46.444,46.476,18800.0
2006-03-13 10:00:00,72.58,72.67,72.55,72.65,30200.0,46.4632,46.5208,46.444,46.508,30200.0
2006-03-13 10:10:00,72.7,72.71,72.63,72.63,35900.0,46.54,46.5464,46.4952,46.4952,35900.0
2006-03-13 10:20:00,72.69,72.69,72.62,72.63,2700.0,46.5336,46.5336,46.4888,46.4952,2700.0
2006-03-13 10:30:00,72.65,72.69,72.63,72.63,27700.0,46.508,46.5336,46.4952,46.4952,27700.0
2006-03-13 10:40:00,72.65,72.68,72.61,72.68,10500.0,46.508,46.5272,46.4824,46.5272,10500.0
2006-03-13 10:50:00,72.68,72.7,72.66,72.66,4100.0,46.5272,46.54,46.5144,46.5144,4100.0
2006-03-13 11:00:00,72.67,72.67,72.58,72.58,6900.0,46.5208,46.5208,46.4632,46.4632,6900.0
2006-03-13 11:10:00,72.59,72.6,72.54,72.6,5400.0,46.4696,46.476,46.4376,46.476,5400.0
2006-03-13 11:20:00,72.6,72.63,72.52,72.52,21300.0,46.476,46.4952,46.4248,46.4248,21300.0
2006-03-13 11:30:00,72.57,72.62,72.57,72.58,18200.0,46.4568,46.4888,46.4568,46.4632,18200.0
2006-03-13 11:40:00,72.57,72.61,72.56,72.61,31400.0,46.4568,46.4824,46.4504,46.4824,31400.0
2006-03-13 11:50:00,72.6,72.6,72.51,72.51,19100.0,46.476,46.476,46.4184,46.4184,19100.0
2006-03-13 12:00:00,72.48,72.52,72.47,72.52,21800.0,46.3992,46.4248,46.3928,46.4248,21800.0
2006-03-13 12:10:00,72.5,72.52,72.45,72.49,14400.0,46.412,46.4248,46.38,46.4056,14400.0
2006-03-13 12:20:00,72.5,72.54,72.5,72.52,1400.0,46.412,46.4376,46.412,46.4248,1400.0
2006-03-13 12:30:00,72.53,72.55,72.47,72.53,10400.0,46.4312,46.444,46.3928,46.4312,10400.0
2006-03-13 12:40:00,72.53,72.55,72.51,72.55,4500.0,46.4312,46.444,46.4184,46.444,4500.0
2006-03-13 12:50:00,72.53,72.56,72.51,72.55,10200.0,46.4312,46.4504,46.4184,46.444,10200.0
2006-03-13 13:00:00,72.55,72.56,72.49,72.49,6000.0,46.444,46.4504,46.4056,46.4056,6000.0
2006-03-13 13:10:00,72.54,72.54,72.43,72.44,6600.0,46.4376,46.4376,46.3672,46.3736,6600.0
2006-03-13 13:20:00,72.43,72.5,72.41,72.5,58200.0,46.3672,46.412,46.3544,46.412,58200.0
2006-03-13 13:30:00,72.49,72.52,72.47,72.52,3700.0,46.4056,46.4248,46.3928,46.4248,3700.0
2006-03-13 13:40:00,72.47,72.5,72.45,72.47,8200.0,46.3928,46.412,46.38,46.3928,8200.0
2006-03-13 13:50:00,72.5,72.55,72.49,72.54,21700.0,46.412,46.444,46.4056,46.4376,21700.0
2006-03-13 14:00:00,72.55,72.62,72.55,72.62,36100.0,46.444,46.4888,46.444,46.4888,36100.0
2006-03-13 14:10:00,72.6,72.64,72.57,72.57,10600.0,46.476,46.5016,46.4568,46.4568,10600.0
2006-03-13 14:20:00,72.59,72.62,72.58,72.59,7500.0,46.4696,46.4888,46.4632,46.4696,7500.0
2006-03-13 14:30:00,72.59,72.61,72.58,72.58,8400.0,46.4696,46.4824,46.4632,46.4632,8400.0
2006-03-13 14:40:00,72.58,72.61,72.49,72.49,14300.0,46.4632,46.4824,46.4056,46.4056,14300.0
2006-03-13 14:50:00,72.52,72.52,72.46,72.46,8400.0,46.4248,46.4248,46.3864,46.3864,8400.0
2006-03-13 15:00:00,72.49,72.53,72.44,72.47,26500.0,46.4056,46.4312,46.3736,46.3928,26500.0
2006-03-13 15:10:00,72.47,72.52,72.47,72.52,16300.0,46.3928,46.4248,46.3928,46.4248,16300.0
2006-03-13 15:20:00,72.52,72.52,72.41,72.42,11500.0,46.4248,46.4248,46.3544,46.3608,11500.0
2006-03-13 15:30:00,72.47,72.54,72.47,72.52,8700.0,46.3928,46.4376,46.3928,46.4248,8700.0
2006-03-13 15:40:00,72.52,72.58,72.5,72.53,16700.0,46.4248,46.4632,46.412,46.4312,16700.0
2006-03-13 15:50:00,72.53,72.55,72.5,72.55,16400.0,46.4312,46.444,46.412,46.444,16400.0
2006-03-13 16:00:00,72.45,72.53,72.45,72.52,150600.0,46.38,46.4312,46.38,46.4248,150600.0
2006-03-13 16:10:00,72.52,72.52,72.52,72.52,1900.0,46.4248,46.4248,46.4248,46.4248,1900.0
2006-03-14 09:30:00,72.55,72.6,72.47,72.47,28800.0,46.444,46.476,46.3928,46.3928,28800.0
2006-03-14 09:40:00,72.58,72.67,72.55,72.65,33900.0,46.4632,46.5208,46.444,46.508,33900.0
2006-03-14 09:50:00,72.73,72.82,72.73,72.82,3500.0,46.5592,46.6168,46.5592,46.6168,3500.0
2006-03-14 10:00:00,72.78,72.81,72.58,72.77,18000.0,46.5912,46.6104,46.4632,46.5848,18000.0
2006-03-14 10:10:00,72.78,72.78,72.74,72.74,200.0,46.5912,46.5912,46.5656,46.5656,200.0
2006-03-14 10:20:00,72.77,72.77,72.66,72.66,20600.0,46.5848,46.5848,46.5144,46.5144,20600.0
2006-03-14 10:30:00,72.72,72.74,72.69,72.71,5400.0,46.5528,46.5656,46.5336,46.5464,5400.0
2006-03-14 10:40:00,72.65,72.67,72.65,72.67,2200.0,46.508,46.5208,46.508,46.5208,2200.0
2006-03-14 10:50:00,72.69,72.7,72.65,72.68,2000.0,46.5336,46.54,46.508,46.5272,2000.0
2006-03-14 11:00:00,72.66,72.7,72.66,72.66,1000.0,46.5144,46.54,46.5144,46.5144,1000.0
2006-03-14 11:10:00,72.65,72.76,72.65,72.74,6000.0,46.508,46.5784,46.508,46.5656,6000.0
2006-03-14 11:20:00,72.75,72.78,72.74,72.76,1300.0,46.572,46.5912,46.5656,46.5784,1300.0
2006-03-14 11:30:00,72.74,72.83,72.74,72.8,7500.0,46.5656,46.6232,46.5656,46.604,7500.0
2006-03-14 11:40:00,72.81,72.88,72.8,72.8,6200.0,46.6104,46.6552,46.604,46.604,6200.0
2006-03-14 11:50:00,72.84,72.89,72.81,72.83,39800.0,46.6296,46.6616,46.6104,46.6232,39800.0
2006-03-14 12:00:00,72.89,72.89,72.83,72.87,3500.0,46.6616,46.6616,46.6232,46.6488,3500.0
2006-03-14 12:10:00,72.87,72.89,72.86,72.89,1100.0,46.6488,46.6616,46.6424,46.6616,1100.0
2006-03-14 12:20:00,72.85,72.92,72.85,72.92,2600.0,46.636,46.6808,46.636,46.6808,2600.0
2006-03-14 12:30:00,72.84,72.88,72.83,72.88,1700.0,46.6296,46.6552,46.6232,46.6552,1700.0
2006-03-14 12:40:00,72.85,72.9,72.85,72.88,1600.0,46.636,46.668,46.636,46.6552,1600.0
2006-03-14 12:50:00,72.86,72.9,72.86,72.88,3300.0,46.6424,46.668,46.6424,46.6552,3300.0
2006-03-14 13:00:00,72.92,72.92,72.9,72.91,2100.0,46.6808,46.6808,46.668,46.6744,2100.0
2006-03-14 13:10:00,72.99,73.08,72.98,73.08,2500.0,46.7256,46.7833,46.7192,46.7833,2500.0
2006-03-14 13:20:00,73.1,73.12,73.08,73.08,8700.0,46.7961,46.8089,46.7833,46.7833,8700.0
2006-03-14 13:30:00,73.06,73.11,73.06,73.11,10200.0,46.7705,46.8025,46.7705,46.8025,10200.0
2006-03-14 13:40:00,73.1,73.11,73.05,73.11,4800.0,46.7961,46.8025,46.7641,46.8025,4800.0
2006-03-14 13:50:00,73.09,73.1,73.07,73.07,3900.0,46.7897,46.7961,46.7769,46.7769,3900.0
2006-03-14 14:00:00,73.04,73.08,73.03,73.08,2300.0,46.7577,46.7833,46.7513,46.7833,2300.0
2006-03-14 14:10:00,73.08,73.12,73.08,73.09,8000.0,46.7833,46.8089,46.7833,46.7897,8000.0
2006-03-14 14:20:00,73.12,73.26,73.12,73.26,9400.0,46.8089,46.8985,46.8089,46.8985,9400.0
2006-03-14 14:30:00,73.28,73.28,73.22,73.22,1100.0,46.9113,46.9113,46.8729,46.8729,1100.0
2006-03-14 14:40:00,73.22,73.28,73.18,73.25,30200.0,46.8729,46.9113,46.8473,46.8921,30200.0
2006-03-14 14:50:00,73.22,73.27,73.21,73.21,4600.0,46.8729,46.9049,46.8665,46.8665,4600.0
2006-03-14 15:00:00,73.27,73.29,73.21,73.25,9100.0,46.9049,46.9177,46.8665,46.8921,9100.0
2006-03-14 15:10:00,73.27,73.3,73.23,73.28,71200.0,46.9049,46.9241,46.8793,46.9113,71200.0
2006-03-14 15:20:00,73.28,73.3,73.25,73.3,9800.0,46.9113,46.9241,46.8921,46.9241,9800.0
2006-03-14 15:30:00,73.28,73.34,73.25,73.28,12600.0,46.9113,46.9497,46.8921,46.9113,12600.0
2006-03-14 15:40:00,73.27,73.33,73.27,73.3,9800.0,46.9049,46.9433,46.9049,46.9241,9800.0
2006-03-14 15:50:00,73.29,73.3,73.25,73.3,4500.0,46.9177,46.9241,46.8921,46.9241,4500.0
2006-03-14 16:00:00,73.02,73.3,73.02,73.3,1300.0,46.7449,46.9241,46.7449,46.9241,1300.0
2006-03-14 16:10:00,73.25,73.25,73.25,73.25,107000.0,46.8921,46.8921,46.8921,46.8921,107000.0
2006-03-15 09:30:00,73.3,73.32,73.29,73.32,18200.0,46.9241,46.9369,46.9177,46.9369,18200.0
2006-03-15 09:40:00,73.33,73.33,73.18,73.18,50400.0,46.9433,46.9433,46.8473,46.8473,50400.0
2006-03-15 09:50:00,73.18,73.33,73.18,73.33,2700.0,46.8473,46.9433,46.8473,46.9433,2700.0
2006-03-15 10:00:00,73.31,73.31,73.25,73.28,500.0,46.9305,46.9305,46.8921,46.9113,500.0
2006-03-15 10:10:00,73.32,73.32,73.25,73.28,1700.0,46.9369,46.9369,46.8921,46.9113,1700.0
2006-03-15 10:20:00,73.24,73.28,73.21,73.28,5100.0,46.8857,46.9113,46.8665,46.9113,5100.0
2006-03-15 10:30:00,73.29,73.33,73.25,73.26,30700.0,46.9177,46.9433,46.8921,46.8985,30700.0
2006-03-15 10:40:00,73.28,73.33,73.22,73.22,70000.0,46.9113,46.9433,46.8729,46.8729,70000.0
2006-03-15 10:50:00,73.25,73.26,73.17,73.26,6000.0,46.8921,46.8985,46.8409,46.8985,6000.0
2006-03-15 11:00:00,73.25,73.29,73.22,73.23,39000.0,46.8921,46.9177,46.8729,46.8793,39000.0
2006-03-15 11:10:00,73.29,73.29,73.25,73.26,1400.0,46.9177,46.9177,46.8921,46.8985,1400.0
2006-03-15 11:20:00,73.27,73.32,73.27,73.3,700.0,46.9049,46.9369,46.9049,46.9241,700.0
2006-03-15 11:30:00,73.27,73.29,73.27,73.29,1800.0,46.9049,46.9177,46.9049,46.9177,1800.0
2006-03-15 11:40:00,73.27,73.28,73.19,73.19,25200.0,46.9049,46.9113,46.8537,46.8537,25200.0
2006-03-15 11:50:00,73.22,73.25,73.22,73.23,4700.0,46.8729,46.8921,46.8729,46.8793,4700.0
2006-03-15 12:00:00,73.22,73.24,73.2,73.24,24700.0,46.8729,46.8857,46.8601,46.8857,24700.0
2006-03-15 12:10:00,73.31,73.36,73.31,73.34,6600.0,46.9305,46.9625,46.9305,46.9497,6600.0
2006-03-15 12:20:00,73.31,73.34,73.27,73.31,3300.0,46.9305,46.9497,46.9049,46.9305,3300.0
2006-03-15 12:30:00,73.28,73.33,73.27,73.33,3800.0,46.9113,46.9433,46.9049,46.9433,3800.0
2006-03-15 12:40:00,73.34,73.35,73.29,73.32,8900.0,46.9497,46.9561,46.9177,46.9369,8900.0
2006-03-15 12:50:00,73.34,73.36,73.3,73.35,14800.0,46.9497,46.9625,46.9241,46.9561,14800.0
2006-03-15 13:00:00,73.34,73.36,73.28,73.36,1700.0,46.9497,46.9625,46.9113,46.9625,1700.0
2006-03-15 13:10:00,73.36,73.37,73.31,73.37,3200.0,46.9625,46.9689,46.9305,46.9689,3200.0
2006-03-15 13:20:00,73.36,73.36,73.32,73.35,3900.0,46.9625,46.9625,46.9369,46.9561,3900.0
2006-03-15 13:30:00,73.37,73.37,73.31,73.31,4800.0,46.9689,46.9689,46.9305,46.9305,4800.0
2006-03-15 13:40:00,73.37,73.4,73.33,73.4,7300.0,46.9689,46.9881,46.9433,46.9881,7300.0
2006-03-15 13:50:00,73.4,73.44,73.38,73.4,2000.0,46.9881,47.0137,46.9753,46.9881,2000.0
2006-03-15 14:00:00,73.4,73.51,73.38,73.46,17400.0,46.9881,47.0585,46.9753,47.0265,17400.0
2006-03-15 14:10:00,73.52,73.6,73.5,73.6,11200.0,47.0649,47.1161,47.0521,47.1161,11200.0
2006-03-15 14:20:00,73.6,73.66,73.58,73.66,14400.0,47.1161,47.1546,47.1033,47.1546,14400.0
2006-03-15 14:30:00,73.66,73.68,73.63,73.67,11100.0,47.1546,47.1674,47.1354,47.161,11100.0
2006-03-15 14:40:00,73.67,73.67,73.61,73.63,6600.0,47.161,47.161,47.1226,47.1354,6600.0
2006-03-15 14:50:00,73.57,73.63,73.56,73.61,5000.0,47.0969,47.1354,47.0905,47.1226,5000.0
2006-03-15 15:00:00,73.58,73.63,73.58,73.62,61900.0,47.1033,47.1354,47.1033,47.129,61900.0
2006-03-15 15:10:00,73.58,73.66,73.57,73.66,9100.0,47.1033,47.1546,47.0969,47.1546,9100.0
2006-03-15 15:20:00,73.66,73.73,73.6,73.69,5800.0,47.1546,47.1994,47.1161,47.1738,5800.0
2006-03-15 15:30:00,73.65,73.75,73.65,73.74,23400.0,47.1482,47.2122,47.1482,47.2058,23400.0
2006-03-15 15:40:00,73.72,73.75,73.62,73.68,9000.0,47.193,47.2122,47.129,47.1674,9000.0
2006-03-15 15:50:00,73.65,73.69,73.59,73.69,7100.0,47.1482,47.1738,47.1097,47.1738,7100.0
2006-03-15 16:00:00,73.71,73.71,73.71,73.71,500.0,47.1866,47.1866,47.1866,47.1866,500.0
2006-03-15 16:10:00,73.64,73.64,73.6,73.6,108000.0,47.1418,47.1418,47.1161,47.1161,108000.0
2006-03-16 09:30:00,73.8,73.83,73.76,73.83,16200.0,47.2442,47.2634,47.2186,47.2634,16200.0
2006-03-16 09:40:00,73.84,73.88,73.8,73.85,13500.0,47.2698,47.2954,47.2442,47.2762,13500.0
2006-03-16 09:50:00,73.86,73.9,73.81,73.86,1900.0,47.2826,47.3082,47.2506,47.2826,1900.0
2006-03-16 10:00:00,73.87,73.96,73.87,73.94,10100.0,47.289,47.3466,47.289,47.3338,10100.0
2006-03-16 10:10:00,73.98,73.98,73.95,73.95,2000.0,47.3594,47.3594,47.3402,47.3402,2000.0
2006-03-16 10:20:00,73.92,73.94,73.87,73.87,6100.0,47.321,47.3338,47.289,47.289,6100.0
2006-03-16 10:30:00,73.87,73.97,73.87,73.96,13400.0,47.289,47.353,47.289,47.3466,13400.0
2006-03-16 10:40:00,73.9,73.9,73.76,73.82,1800.0,47.3082,47.3082,47.2186,47.257,1800.0
2006-03-16 10:50:00,73.81,73.86,73.8,73.8,20700.0,47.2506,47.2826,47.2442,47.2442,20700.0
2006-03-16 11:00:00,73.88,73.88,73.84,73.85,900.0,47.2954,47.2954,47.2698,47.2762,900.0
2006-03-16 11:10:00,73.86,73.96,73.86,73.93,6300.0,47.2826,47.3466,47.2826,47.3274,6300.0
2006-03-16 11:20:00,73.92,73.93,73.92,73.93,3000.0,47.321,47.3274,47.321,47.3274,3000.0
2006-03-16 11:30:00,73.95,73.95,73.92,73.93,12600.0,47.3402,47.3402,47.321,47.3274,12600.0
2006-03-16 11:40:00,73.89,73.96,73.89,73.93,5300.0,47.3018,47.3466,47.3018,47.3274,5300.0
2006-03-16 11:50:00,73.95,73.95,73.87,73.95,8600.0,47.3402,47.3402,47.289,47.3402,8600.0
2006-03-16 12:00:00,73.92,73.96,73.87,73.96,33500.0,47.321,47.3466,47.289,47.3466,33500.0
2006-03-16 12:10:00,73.98,74.01,73.97,74.0,15400.0,47.3594,47.3786,47.353,47.3722,15400.0
2006-03-16 12:20:00,73.99,74.05,73.98,74.05,8800.0,47.3658,47.4042,47.3594,47.4042,8800.0
2006-03-16 12:30:00,74.09,74.12,74.06,74.06,6900.0,47.4298,47.449,47.4106,47.4106,6900.0
2006-03-16 12:40:00,74.1,74.14,74.06,74.07,7100.0,47.4362,47.4618,47.4106,47.417,7100.0
2006-03-16 12:50:00,74.06,74.1,74.05,74.08,11300.0,47.4106,47.4362,47.4042,47.4234,11300.0
2006-03-16 13:00:00,74.08,74.08,73.98,73.99,3600.0,47.4234,47.4234,47.3594,47.3658,3600.0
2006-03-16 13:10:00,73.95,74.0,73.91,73.95,1200.0,47.3402,47.3722,47.3146,47.3402,1200.0
2006-03-16 13:20:00,73.95,74.01,73.95,73.99,2900.0,47.3402,47.3786,47.3402,47.3658,2900.0
2006-03-16 13:30:00,73.96,74.01,73.96,74.01,2200.0,47.3466,47.3786,47.3466,47.3786,2200.0
2006-03-16 13:40:00,74.02,74.02,73.97,73.98,3300.0,47.385,47.385,47.353,47.3594,3300.0
2006-03-16 13:50:00,73.95,73.95,73.89,73.89,1900.0,47.3402,47.3402,47.3018,47.3018,1900.0
2006-03-16 14:00:00,73.86,74.01,73.86,74.01,5400.0,47.2826,47.3786,47.2826,47.3786,5400.0
2006-03-16 14:10:00,74.01,74.02,73.97,73.97,12500.0,47.3786,47.385,47.353,47.353,12500.0
2006-03-16 14:20:00,73.99,74.03,73.96,74.03,8400.0,47.3658,47.3914,47.3466,47.3914,8400.0
2006-03-16 14:30:00,74.01,74.03,73.94,73.99,9900.0,47.3786,47.3914,47.3338,47.3658,9900.0
2006-03-16 14:40:00,73.96,73.96,73.86,73.86,6300.0,47.3466,47.3466,47.2826,47.2826,6300.0
2006-03-16 14:50:00,73.94,73.94,73.85,73.9,22500.0,47.3338,47.3338,47.2762,47.3082,22500.0
2006-03-16 15:00:00,73.92,74.0,73.91,74.0,5300.0,47.321,47.3722,47.3146,47.3722,5300.0
2006-03-16 15:10:00,74.0,74.05,73.96,73.98,5200.0,47.3722,47.4042,47.3466,47.3594,5200.0
2006-03-16 15:20:00,73.98,74.0,73.92,73.97,10800.0,47.3594,47.3722,47.321,47.353,10800.0
2006-03-16 15:30:00,73.99,74.04,73.94,73.99,5300.0,47.3658,47.3978,47.3338,47.3658,5300.0
2006-03-16 15:40:00,73.99,73.99,73.91,73.92,45000.0,47.3658,47.3658,47.3146,47.321,45000.0
2006-03-16 15:50:00,73.98,74.0,73.91,73.98,20800.0,47.3594,47.3722,47.3146,47.3594,20800.0
2006-03-16 16:00:00,73.99,74.0,73.99,73.99,28800.0,47.3658,47.3722,47.3658,47.3658,28800.0
2006-03-16 16:10:00,74.01,74.01,74.01,74.01,100.0,47.3786,47.3786,47.3786,47.3786,100.0
2006-03-17 09:30:00,74.08,74.18,74.04,74.13,23100.0,47.4234,47.4874,47.3978,47.4554,23100.0
2006-03-17 09:40:00,73.97,74.04,73.97,74.0,1500.0,47.353,47.3978,47.353,47.3722,1500.0
2006-03-17 09:50:00,73.95,74.05,73.92,74.0,15400.0,47.3402,47.4042,47.321,47.3722,15400.0
2006-03-17 10:00:00,73.98,74.03,73.98,73.98,2800.0,47.3594,47.3914,47.3594,47.3594,2800.0
2006-03-17 10:10:00,73.95,74.06,73.95,73.99,14000.0,47.3402,47.4106,47.3402,47.3658,14000.0
2006-03-17 10:20:00,73.98,74.07,73.98,73.99,5200.0,47.3594,47.417,47.3594,47.3658,5200.0
2006-03-17 10:30:00,74.05,74.05,73.9,73.9,1500.0,47.4042,47.4042,47.3082,47.3082,1500.0
2006-03-17 10:40:00,73.94,73.95,73.91,73.94,3600.0,47.3338,47.3402,47.3146,47.3338,3600.0
2006-03-17 10:50:00,73.91,73.96,73.91,73.93,2900.0,47.3146,47.3466,47.3146,47.3274,2900.0
2006-03-17 11:00:00,73.96,74.0,73.94,73.99,89700.0,47.3466,47.3722,47.3338,47.3658,89700.0
2006-03-17 11:10:00,73.99,74.01,73.96,73.96,1400.0,47.3658,47.3786,47.3466,47.3466,1400.0
2006-03-17 11:20:00,73.95,73.98,73.95,73.95,2200.0,47.3402,47.3594,47.3402,47.3402,2200.0
2006-03-17 11:30:00,73.96,73.98,73.91,73.98,3000.0,47.3466,47.3594,47.3146,47.3594,3000.0
2006-03-17 11:40:00,73.98,73.98,73.96,73.97,30100.0,47.3594,47.3594,47.3466,47.353,30100.0
2006-03-17 11:50:00,73.97,73.98,73.95,73.98,144200.0,47.353,47.3594,47.3402,47.3594,144200.0
2006-03-17 12:00:00,74.0,74.0,73.97,74.0,42900.0,47.3722,47.3722,47.353,47.3722,42900.0
2006-03-17 12:10:00,73.96,74.02,73.96,74.02,20500.0,47.3466,47.385,47.3466,47.385,20500.0
2006-03-17 12:20:00,74.02,74.04,74.0,74.03,10800.0,47.385,47.3978,47.3722,47.3914,10800.0
2006-03-17 12:30:00,74.06,74.11,74.06,74.06,6300.0,47.4106,47.4426,47.4106,47.4106,6300.0
2006-03-17 12:40:00,74.05,74.09,74.05,74.05,2400.0,47.4042,47.4298,47.4042,47.4042,2400.0
2006-03-17 12:50:00,74.0,74.03,74.0,74.03,5500.0,47.3722,47.3914,47.3722,47.3914,5500.0
2006-03-17 13:00:00,74.0,74.05,74.0,74.02,3300.0,47.3722,47.4042,47.3722,47.385,3300.0
2006-03-17 13:10:00,74.05,74.06,73.99,73.99,24500.0,47.4042,47.4106,47.3658,47.3658,24500.0
2006-03-17 13:20:00,74.01,74.04,73.94,73.94,3200.0,47.3786,47.3978,47.3338,47.3338,3200.0
2006-03-17 13:30:00,73.99,73.99,73.85,73.92,3600.0,47.3658,47.3658,47.2762,47.321,3600.0
2006-03-17 13:40:00,73.9,73.95,73.9,73.95,3600.0,47.3082,47.3402,47.3082,47.3402,3600.0
2006-03-17 13:50:00,73.94,73.95,73.92,73.95,2200.0,47.3338,47.3402,47.321,47.3402,2200.0
2006-03-17 14:00:00,73.94,73.99,73.94,73.97,2500.0,47.3338,47.3658,47.3338,47.353,2500.0
2006-03-17 14:10:00,73.94,73.95,73.93,73.93,11400.0,47.3338,47.3402,47.3274,47.3274,11400.0
2006-03-17 14:20:00,73.94,73.97,73.93,73.95,65900.0,47.3338,47.353,47.3274,47.3402,65900.0
2006-03-17 14:30:00,73.95,73.97,73.91,73.95,39400.0,47.3402,47.353,47.3146,47.3402,39400.0
2006-03-17 14:40:00,73.95,73.98,73.9,73.94,8100.0,47.3402,47.3594,47.3082,47.3338,8100.0
2006-03-17 14:50:00,73.92,73.94,73.88,73.92,2800.0,47.321,47.3338,47.2954,47.321,2800.0
2006-03-17 15:00:00,73.92,73.93,73.87,73.91,6600.0,47.321,47.3274,47.289,47.3146,6600.0
2006-03-17 15:10:00,73.88,73.96,73.88,73.91,20500.0,47.2954,47.3466,47.2954,47.3146,20500.0
2006-03-17 15:20:00,73.9,73.92,73.87,73.92,26800.0,47.3082,47.321,47.289,47.321,26800.0
2006-03-17 15:30:00,73.91,73.97,73.89,73.97,98500.0,47.3146,47.353,47.3018,47.353,98500.0
2006-03-17 15:40:00,73.97,73.99,73.93,73.96,8800.0,47.353,47.3658,47.3274,47.3466,8800.0
2006-03-17 15:50:00,73.95,73.96,73.87,73.89,9700.0,47.3402,47.3466,47.289,47.3018,9700.0
2006-03-17 16:00:00,73.95,73.95,73.9,73.9,1200.0,47.3402,47.3402,47.3082,47.3082,1200.0
2006-03-17 16:10:00,73.9,73.9,73.9,73.9,0.0,47.3082,47.3082,47.3082,47.3082,0.0
2006-03-20 09:30:00,73.92,74.02,73.92,74.0,60300.0,47.321,47.385,47.321,47.3722,60300.0
2006-03-20 09:40:00,74.02,74.07,73.96,73.96,12400.0,47.385,47.417,47.3466,47.3466,12400.0
2006-03-20 09:50:00,74.02,74.04,73.92,73.92,16000.0,47.385,47.3978,47.321,47.321,16000.0
2006-03-20 10:00:00,73.91,73.95,73.88,73.88,4100.0,47.3146,47.3402,47.2954,47.2954,4100.0
2006-03-20 10:10:00,73.89,73.9,73.85,73.89,12800.0,47.3018,47.3082,47.2762,47.3018,12800.0
2006-03-20 10:20:00,73.91,73.91,73.75,73.76,8200.0,47.3146,47.3146,47.2122,47.2186,8200.0
2006-03-20 10:30:00,73.71,73.77,73.67,73.75,6100.0,47.1866,47.225,47.161,47.2122,6100.0
2006-03-20 10:40:00,73.7,73.75,73.66,73.67,28100.0,47.1802,47.2122,47.1546,47.161,28100.0
2006-03-20 10:50:00,73.65,73.76,73.61,73.76,5900.0,47.1482,47.2186,47.1226,47.2186,5900.0
2006-03-20 11:00:00,73.72,73.82,73.72,73.78,2000.0,47.193,47.257,47.193,47.2314,2000.0
2006-03-20 11:10:00,73.78,73.81,73.73,73.75,15600.0,47.2314,47.2506,47.1994,47.2122,15600.0
2006-03-20 11:20:00,73.74,73.76,73.68,73.73,12500.0,47.2058,47.2186,47.1674,47.1994,12500.0
2006-03-20 11:30:00,73.75,73.76,73.71,73.76,3300.0,47.2122,47.2186,47.1866,47.2186,3300.0
2006-03-20 11:40:00,73.76,73.78,73.73,73.77,7200.0,47.2186,47.2314,47.1994,47.225,7200.0
2006-03-20 11:50:00,73.8,73.82,73.78,73.79,35900.0,47.2442,47.257,47.2314,47.2378,35900.0
2006-03-20 12:00:00,73.79,73.8,73.72,73.72,88900.0,47.2378,47.2442,47.193,47.193,88900.0
2006-03-20 12:10:00,73.76,73.76,73.71,73.75,32300.0,47.2186,47.2186,47.1866,47.2122,32300.0
2006-03-20 12:20:00,73.77,73.77,73.71,73.72,82800.0,47.225,47.225,47.1866,47.193,82800.0
2006-03-20 12:30:00,73.74,73.78,73.72,73.77,54400.0,47.2058,47.2314,47.193,47.225,54400.0
2006-03-20 12:40:00,73.76,73.78,73.76,73.76,3200.0,47.2186,47.2314,47.2186,47.2186,3200.0
2006-03-20 12:50:00,73.8,73.83,73.78,73.83,1800.0,47.2442,47.2634,47.2314,47.2634,1800.0
2006-03-20 13:00:00,73.82,73.82,73.75,73.78,25300.0,47.257,47.257,47.2122,47.2314,25300.0
2006-03-20 13:10:00,73.75,73.8,73.75,73.8,1900.0,47.2122,47.2442,47.2122,47.2442,1900.0
2006-03-20 13:20:00,73.8,73.8,73.75,73.76,9300.0,47.2442,47.2442,47.2122,47.2186,9300.0
2006-03-20 13:30:00,73.78,73.8,73.64,73.68,302800.0,47.2314,47.2442,47.1418,47.1674,302800.0
2006-03-20 13:40:00,73.71,73.72,73.68,73.72,900.0,47.1866,47.193,47.1674,47.193,900.0
2006-03-20 13:50:00,73.71,73.71,73.66,73.69,7900.0,47.1866,47.1866,47.1546,47.1738,7900.0
2006-03-20 14:00:00,73.69,73.76,73.66,73.73,8900.0,47.1738,47.2186,47.1546,47.1994,8900.0
2006-03-20 14:10:00,73.74,73.74,73.64,73.71,8800.0,47.2058,47.2058,47.1418,47.1866,8800.0
2006-03-20 14:20:00,73.72,73.72,73.67,73.67,3300.0,47.193,47.193,47.161,47.161,3300.0
2006-03-20 14:30:00,73.66,73.7,73.66,73.69,18200.0,47.1546,47.1802,47.1546,47.1738,18200.0
2006-03-20 14:40:00,73.68,73.71,73.63,73.71,6700.0,47.1674,47.1866,47.1354,47.1866,6700.0
2006-03-20 14:50:00,73.71,73.73,73.71,73.73,1200.0,47.1866,47.1994,47.1866,47.1994,1200.0
2006-03-20 15:00:00,73.72,73.77,73.66,73.77,2500.0,47.193,47.225,47.1546,47.225,2500.0
2006-03-20 15:10:00,73.73,73.74,73.68,73.73,1900.0,47.1994,47.2058,47.1674,47.1994,1900.0
2006-03-20 15:20:00,73.69,73.74,73.67,73.73,46500.0,47.1738,47.2058,47.161,47.1994,46500.0
2006-03-20 15:30:00,73.68,73.77,73.66,73.72,7800.0,47.1674,47.225,47.1546,47.193,7800.0
2006-03-20 15:40:00,73.71,73.79,73.71,73.77,3500.0,47.1866,47.2378,47.1866,47.225,3500.0
2006-03-20 15:50:00,73.77,73.78,73.73,73.76,7600.0,47.225,47.2314,47.1994,47.2186,7600.0
2006-03-20 16:00:00,73.75,73.78,73.66,73.78,700.0,47.2122,47.2314,47.1546,47.2314,700.0
2006-03-20 16:10:00,73.78,73.78,73.78,73.78,0.0,47.2314,47.2314,47.2314,47.2314,0.0
2006-03-21 09:30:00,73.73,73.76,73.62,73.62,15300.0,47.1994,47.2186,47.129,47.129,15300.0
2006-03-21 09:40:00,73.55,73.6,73.51,73.52,8400.0,47.0841,47.1161,47.0585,47.0649,8400.0
2006-03-21 09:50:00,73.54,73.59,73.53,73.59,5700.0,47.0777,47.1097,47.0713,47.1097,5700.0
2006-03-21 10:00:00,73.6,73.6,73.53,73.54,3500.0,47.1161,47.1161,47.0713,47.0777,3500.0
2006-03-21 10:10:00,73.54,73.54,73.45,73.45,6800.0,47.0777,47.0777,47.0201,47.0201,6800.0
2006-03-21 10:20:00,73.47,73.52,73.42,73.52,4000.0,47.0329,47.0649,47.0009,47.0649,4000.0
2006-03-21 10:30:00,73.53,73.62,73.52,73.56,6600.0,47.0713,47.129,47.0649,47.0905,6600.0
2006-03-21 10:40:00,73.61,73.68,73.58,73.59,3700.0,47.1226,47.1674,47.1033,47.1097,3700.0
2006-03-21 10:50:00,73.57,73.63,73.51,73.51,15200.0,47.0969,47.1354,47.0585,47.0585,15200.0
2006-03-21 11:00:00,73.55,73.58,73.5,73.55,18100.0,47.0841,47.1033,47.0521,47.0841,18100.0
2006-03-21 11:10:00,73.55,73.57,73.5,73.55,15400.0,47.0841,47.0969,47.0521,47.0841,15400.0
2006-03-21 11:20:00,73.55,73.65,73.51,73.6,16100.0,47.0841,47.1482,47.0585,47.1161,16100.0
2006-03-21 11:30:00,73.6,73.77,73.59,73.74,9500.0,47.1161,47.225,47.1097,47.2058,9500.0
2006-03-21 11:40:00,73.77,73.89,73.77,73.86,14800.0,47.225,47.3018,47.225,47.2826,14800.0
2006-03-21 11:50:00,73.8,73.82,73.8,73.8,4800.0,47.2442,47.257,47.2442,47.2442,4800.0
2006-03-21 12:00:00,73.85,73.89,73.83,73.88,3800.0,47.2762,47.3018,47.2634,47.2954,3800.0
2006-03-21 12:10:00,73.83,73.87,73.83,73.84,2500.0,47.2634,47.289,47.2634,47.2698,2500.0
2006-03-21 12:20:00,73.84,73.86,73.81,73.83,1500.0,47.2698,47.2826,47.2506,47.2634,1500.0
2006-03-21 12:30:00,73.82,73.86,73.82,73.86,2600.0,47.257,47.2826,47.257,47.2826,2600.0
2006-03-21 12:40:00,73.85,73.91,73.85,73.91,7200.0,47.2762,47.3146,47.2762,47.3146,7200.0
2006-03-21 12:50:00,73.91,73.97,73.84,73.85,2900.0,47.3146,47.353,47.2698,47.2762,2900.0
2006-03-21 13:00:00,73.82,73.86,73.8,73.85,149500.0,47.257,47.2826,47.2442,47.2762,149500.0
2006-03-21 13:10:00,73.85,73.87,73.82,73.84,8500.0,47.2762,47.289,47.257,47.2698,8500.0
2006-03-21 13:20:00,73.82,73.85,73.8,73.81,8800.0,47.257,47.2762,47.2442,47.2506,8800.0
2006-03-21 13:30:00,73.78,73.83,73.75,73.75,3700.0,47.2314,47.2634,47.2122,47.2122,3700.0
2006-03-21 13:40:00,73.74,73.75,73.62,73.62,3200.0,47.2058,47.2122,47.129,47.129,3200.0
2006-03-21 13:50:00,73.66,73.66,73.56,73.59,10500.0,47.1546,47.1546,47.0905,47.1097,10500.0
2006-03-21 14:00:00,73.63,73.63,73.57,73.57,600.0,47.1354,47.1354,47.0969,47.0969,600.0
2006-03-21 14:10:00,73.56,73.56,73.42,73.45,4800.0,47.0905,47.0905,47.0009,47.0201,4800.0
2006-03-21 14:20:00,73.5,73.5,73.34,73.35,10500.0,47.0521,47.0521,46.9497,46.9561,10500.0
2006-03-21 14:30:00,73.34,73.36,73.32,73.35,11100.0,46.9497,46.9625,46.9369,46.9561,11100.0
2006-03-21 14:40:00,73.38,73.42,73.32,73.32,25100.0,46.9753,47.0009,46.9369,46.9369,25100.0
2006-03-21 14:50:00,73.32,73.34,73.23,73.27,5100.0,46.9369,46.9497,46.8793,46.9049,5100.0
2006-03-21 15:00:00,73.26,73.3,73.19,73.28,6700.0,46.8985,46.9241,46.8537,46.9113,6700.0
2006-03-21 15:10:00,73.23,73.28,73.2,73.24,10200.0,46.8793,46.9113,46.8601,46.8857,10200.0
2006-03-21 15:20:00,73.25,73.28,73.19,73.19,9900.0,46.8921,46.9113,46.8537,46.8537,9900.0
2006-03-21 15:30:00,73.19,73.27,73.15,73.22,23800.0,46.8537,46.9049,46.8281,46.8729,23800.0
2006-03-21 15:40:00,73.25,73.28,73.18,73.28,6400.0,46.8921,46.9113,46.8473,46.9113,6400.0
2006-03-21 15:50:00,73.29,73.3,73.21,73.29,7800.0,46.9177,46.9241,46.8665,46.9177,7800.0
2006-03-21 16:00:00,73.21,73.3,73.21,73.3,10500.0,46.8665,46.9241,46.8665,46.9241,10500.0
2006-03-21 16:10:00,73.21,73.21,73.21,73.21,10900.0,46.8665,46.8665,46.8665,46.8665,10900.0
2006-03-22 09:30:00,73.33,73.35,73.27,73.29,50400.0,46.9433,46.9561,46.9049,46.9177,50400.0
2006-03-22 09:40:00,73.32,73.37,73.3,73.3,34600.0,46.9369,46.9689,46.9241,46.9241,34600.0
2006-03-22 09:50:00,73.35,73.35,73.27,73.35,21000.0,46.9561,46.9561,46.9049,46.9561,21000.0
2006-03-22 10:00:00,73.36,73.46,73.36,73.44,5000.0,46.9625,47.0265,46.9625,47.0137,5000.0
2006-03-22 10:10:00,73.42,73.48,73.4,73.48,10300.0,47.0009,47.0393,46.9881,47.0393,10300.0
2006-03-22 10:20:00,73.52,73.54,73.46,73.46,3900.0,47.0649,47.0777,47.0265,47.0265,3900.0
2006-03-22 10:30:00,73.48,73.62,73.47,73.51,6800.0,47.0393,47.129,47.0329,47.0585,6800.0
2006-03-22 10:40:00,73.5,73.55,73.48,73.52,67700.0,47.0521,47.0841,47.0393,47.0649,67700.0
2006-03-22 10:50:00,73.52,73.53,73.39,73.41,46600.0,47.0649,47.0713,46.9817,46.9945,46600.0
2006-03-22 11:00:00,73.4,73.52,73.4,73.51,118400.0,46.9881,47.0649,46.9881,47.0585,118400.0
2006-03-22 11:10:00,73.49,73.49,73.49,73.49,700.0,47.0457,47.0457,47.0457,47.0457,700.0
2006-03-22 11:20:00,73.44,73.55,73.42,73.5,41300.0,47.0137,47.0841,47.0009,47.0521,41300.0
2006-03-22 11:30:00,73.48,73.54,73.46,73.49,24300.0,47.0393,47.0777,47.0265,47.0457,24300.0
2006-03-22 11:40:00,73.51,73.63,73.51,73.6,23800.0,47.0585,47.1354,47.0585,47.1161,23800.0
2006-03-22 11:50:00,73.6,73.62,73.58,73.62,30300.0,47.1161,47.129,47.1033,47.129,30300.0
2006-03-22 12:00:00,73.66,73.66,73.6,73.6,3800.0,47.1546,47.1546,47.1161,47.1161,3800.0
2006-03-22 12:10:00,73.64,73.65,73.6,73.65,6100.0,47.1418,47.1482,47.1161,47.1482,6100.0
2006-03-22 12:20:00,73.64,73.64,73.6,73.63,22500.0,47.1418,47.1418,47.1161,47.1354,22500.0
2006-03-22 12:30:00,73.63,73.63,73.61,73.61,1000.0,47.1354,47.1354,47.1226,47.1226,1000.0
2006-03-22 12:40:00,73.61,73.62,73.57,73.57,3700.0,47.1226,47.129,47.0969,47.0969,3700.0
2006-03-22 12:50:00,73.57,73.63,73.57,73.62,5400.0,47.0969,47.1354,47.0969,47.129,5400.0
2006-03-22 13:00:00,73.65,73.67,73.6,73.67,10900.0,47.1482,47.161,47.1161,47.161,10900.0
2006-03-22 13:10:00,73.64,73.71,73.64,73.71,2500.0,47.1418,47.1866,47.1418,47.1866,2500.0
2006-03-22 13:20:00,73.71,73.71,73.64,73.64,6300.0,47.1866,47.1866,47.1418,47.1418,6300.0
2006-03-22 13:30:00,73.69,73.7,73.69,73.69,2500.0,47.1738,47.1802,47.1738,47.1738,2500.0
2006-03-22 13:40:00,73.69,73.72,73.64,73.72,4000.0,47.1738,47.193,47.1418,47.193,4000.0
2006-03-22 13:50:00,73.71,73.75,73.71,73.73,1900.0,47.1866,47.2122,47.1866,47.1994,1900.0
2006-03-22 14:00:00,73.75,73.75,73.7,73.7,1500.0,47.2122,47.2122,47.1802,47.1802,1500.0
2006-03-22 14:10:00,73.69,73.69,73.57,73.62,18900.0,47.1738,47.1738,47.0969,47.129,18900.0
2006-03-22 14:20:00,73.62,73.62,73.51,73.51,6900.0,47.129,47.129,47.0585,47.0585,6900.0
2006-03-22 14:30:00,73.55,73.6,73.55,73.55,86800.0,47.0841,47.1161,47.0841,47.0841,86800.0
2006-03-22 14:40:00,73.57,73.59,73.56,73.57,1900.0,47.0969,47.1097,47.0905,47.0969,1900.0
2006-03-22 14:50:00,73.63,73.68,73.62,73.65,17800.0,47.1354,47.1674,47.129,47.1482,17800.0
2006-03-22 15:00:00,73.61,73.65,73.61,73.64,28400.0,47.1226,47.1482,47.1226,47.1418,28400.0
2006-03-22 15:10:00,73.62,73.65,73.59,73.64,14000.0,47.129,47.1482,47.1097,47.1418,14000.0
2006-03-22 15:20:00,73.68,73.72,73.65,73.7,54600.0,47.1674,47.193,47.1482,47.1802,54600.0
2006-03-22 15:30:00,73.68,73.75,73.68,73.74,5600.0,47.1674,47.2122,47.1674,47.2058,5600.0
2006-03-22 15:40:00,73.76,73.83,73.76,73.8,13100.0,47.2186,47.2634,47.2186,47.2442,13100.0
2006-03-22 15:50:00,73.8,73.81,73.7,73.77,3400.0,47.2442,47.2506,47.1802,47.225,3400.0
2006-03-22 16:00:00,73.8,73.8,73.8,73.8,2700.0,47.2442,47.2442,47.2442,47.2442,2700.0
2006-03-22 16:10:00,73.77,73.77,73.77,73.77,400.0,47.225,47.225,47.225,47.225,400.0
2006-03-23 09:30:00,73.74,73.75,73.66,73.66,36600.0,47.2058,47.2122,47.1546,47.1546,36600.0
2006-03-23 09:40:00,73.66,73.71,73.62,73.69,32100.0,47.1546,47.1866,47.129,47.1738,32100.0
2006-03-23 09:50:00,73.7,73.71,73.69,73.71,4500.0,47.1802,47.1866,47.1738,47.1866,4500.0
2006-03-23 10:00:00,73.71,73.76,73.62,73.65,50400.0,47.1866,47.2186,47.129,47.1482,50400.0
2006-03-23 10:10:00,73.7,73.7,73.6,73.63,10000.0,47.1802,47.1802,47.1161,47.1354,10000.0
2006-03-23 10:20:00,73.62,73.69,73.61,73.61,16200.0,47.129,47.1738,47.1226,47.1226,16200.0
2006-03-23 10:30:00,73.64,73.64,73.45,73.46,24000.0,47.1418,47.1418,47.0201,47.0265,24000.0
2006-03-23 10:40:00,73.45,73.56,73.45,73.55,8100.0,47.0201,47.0905,47.0201,47.0841,8100.0
2006-03-23 10:50:00,73.52,73.55,73.51,73.51,1400.0,47.0649,47.0841,47.0585,47.0585,1400.0
2006-03-23 11:00:00,73.56,73.56,73.48,73.52,5100.0,47.0905,47.0905,47.0393,47.0649,5100.0
2006-03-23 11:10:00,73.6,73.65,73.6,73.62,26500.0,47.1161,47.1482,47.1161,47.129,26500.0
2006-03-23 11:20:00,73.62,73.64,73.59,73.64,8200.0,47.129,47.1418,47.1097,47.1418,8200.0
2006-03-23 11:30:00,73.64,73.65,73.59,73.62,13600.0,47.1418,47.1482,47.1097,47.129,13600.0
2006-03-23 11:40:00,73.62,73.62,73.57,73.58,6300.0,47.129,47.129,47.0969,47.1033,6300.0
2006-03-23 11:50:00,73.62,73.65,73.59,73.65,3500.0,47.129,47.1482,47.1097,47.1482,3500.0
2006-03-23 12:00:00,73.63,73.64,73.6,73.62,386300.0,47.1354,47.1418,47.1161,47.129,386300.0
2006-03-23 12:10:00,73.62,73.63,73.57,73.6,2100.0,47.129,47.1354,47.0969,47.1161,2100.0
2006-03-23 12:20:00,73.6,73.63,73.56,73.61,2500.0,47.1161,47.1354,47.0905,47.1226,2500.0
2006-03-23 12:30:00,73.61,73.67,73.61,73.62,5200.0,47.1226,47.161,47.1226,47.129,5200.0
2006-03-23 12:40:00,73.67,73.75,73.66,73.69,6500.0,47.161,47.2122,47.1546,47.1738,6500.0
2006-03-23 12:50:00,73.75,73.77,73.7,73.75,12900.0,47.2122,47.225,47.1802,47.2122,12900.0
2006-03-23 13:00:00,73.7,73.74,73.68,73.73,3800.0,47.1802,47.2058,47.1674,47.1994,3800.0
2006-03-23 13:10:00,73.72,73.72,73.63,73.66,8600.0,47.193,47.193,47.1354,47.1546,8600.0
2006-03-23 13:20:00,73.67,73.74,73.63,73.71,4500.0,47.161,47.2058,47.1354,47.1866,4500.0
2006-03-23 13:30:00,73.67,73.68,73.64,73.65,1400.0,47.161,47.1674,47.1418,47.1482,1400.0
2006-03-23 13:40:00,73.67,73.68,73.6,73.62,11800.0,47.161,47.1674,47.1161,47.129,11800.0
2006-03-23 13:50:00,73.64,73.69,73.64,73.67,25500.0,47.1418,47.1738,47.1418,47.161,25500.0
2006-03-23 14:00:00,73.68,73.72,73.59,73.59,39700.0,47.1674,47.193,47.1097,47.1097,39700.0
2006-03-23 14:10:00,73.57,73.62,73.54,73.62,38200.0,47.0969,47.129,47.0777,47.129,38200.0
2006-03-23 14:20:00,73.57,73.68,73.55,73.62,44100.0,47.0969,47.1674,47.0841,47.129,44100.0
2006-03-23 14:30:00,73.61,73.63,73.58,73.58,37400.0,47.1226,47.1354,47.1033,47.1033,37400.0
2006-03-23 14:40:00,73.57,73.65,73.57,73.61,19600.0,47.0969,47.1482,47.0969,47.1226,19600.0
2006-03-23 14:50:00,73.59,73.59,73.5,73.57,26900.0,47.1097,47.1097,47.0521,47.0969,26900.0
2006-03-23 15:00:00,73.56,73.65,73.51,73.62,26500.0,47.0905,47.1482,47.0585,47.129,26500.0
2006-03-23 15:10:00,73.63,73.66,73.58,73.58,78300.0,47.1354,47.1546,47.1033,47.1033,78300.0
2006-03-23 15:20:00,73.63,73.65,73.6,73.65,5000.0,47.1354,47.1482,47.1161,47.1482,5000.0
2006-03-23 15:30:00,73.65,73.66,73.61,73.62,24100.0,47.1482,47.1546,47.1226,47.129,24100.0
2006-03-23 15:40:00,73.62,73.69,73.59,73.66,10600.0,47.129,47.1738,47.1097,47.1546,10600.0
2006-03-23 15:50:00,73.67,73.69,73.62,73.62,4100.0,47.161,47.1738,47.129,47.129,4100.0
2006-03-23 16:00:00,73.73,73.73,73.73,73.73,100.0,47.1994,47.1994,47.1994,47.1994,100.0
2006-03-23 16:10:00,73.64,73.64,73.63,73.63,4400.0,47.1418,47.1418,47.1354,47.1354,4400.0
2006-03-24 09:30:00,73.36,73.36,71.62,73.29,23100.0,47.2152,47.2152,46.0954,47.1702,23100.0
2006-03-24 09:40:00,73.3,73.3,73.1,73.1,20400.0,47.1766,47.1766,47.0479,47.0479,20400.0
2006-03-24 09:50:00,73.18,73.2,73.11,73.2,23400.0,47.0994,47.1123,47.0543,47.1123,23400.0
2006-03-24 10:00:00,73.22,73.35,73.2,73.32,35700.0,47.1251,47.2088,47.1123,47.1895,35700.0
2006-03-24 10:10:00,73.35,73.41,73.35,73.36,12800.0,47.2088,47.2474,47.2088,47.2152,12800.0
2006-03-24 10:20:00,73.35,73.44,73.33,73.44,9900.0,47.2088,47.2667,47.1959,47.2667,9900.0
2006-03-24 10:30:00,73.5,73.54,73.46,73.5,51100.0,47.3053,47.3311,47.2796,47.3053,51100.0
2006-03-24 10:40:00,73.51,73.58,73.5,73.5,20700.0,47.3118,47.3568,47.3053,47.3053,20700.0
2006-03-24 10:50:00,73.52,73.52,73.45,73.51,8800.0,47.3182,47.3182,47.2732,47.3118,8800.0
2006-03-24 11:00:00,73.48,73.55,73.47,73.48,8600.0,47.2925,47.3375,47.286,47.2925,8600.0
2006-03-24 11:10:00,73.42,73.46,73.42,73.46,500.0,47.2539,47.2796,47.2539,47.2796,500.0
2006-03-24 11:20:00,73.48,73.49,73.45,73.49,4000.0,47.2925,47.2989,47.2732,47.2989,4000.0
2006-03-24 11:30:00,73.47,73.49,73.41,73.41,8000.0,47.286,47.2989,47.2474,47.2474,8000.0
2006-03-24 11:40:00,73.43,73.46,73.41,73.45,2500.0,47.2603,47.2796,47.2474,47.2732,2500.0
2006-03-24 11:50:00,73.45,73.48,73.39,73.44,4500.0,47.2732,47.2925,47.2346,47.2667,4500.0
2006-03-24 12:00:00,73.44,73.48,73.39,73.4,20600.0,47.2667,47.2925,47.2346,47.241,20600.0
2006-03-24 12:10:00,73.43,73.46,73.4,73.41,2400.0,47.2603,47.2796,47.241,47.2474,2400.0
2006-03-24 12:20:00,73.4,73.42,73.38,73.38,8400.0,47.241,47.2539,47.2281,47.2281,8400.0
2006-03-24 12:30:00,73.45,73.45,73.4,73.42,3300.0,47.2732,47.2732,47.241,47.2539,3300.0
2006-03-24 12:40:00,73.41,73.41,73.34,73.38,6500.0,47.2474,47.2474,47.2024,47.2281,6500.0
2006-03-24 12:50:00,73.35,73.38,73.29,73.38,7200.0,47.2088,47.2281,47.1702,47.2281,7200.0
2006-03-24 13:00:00,73.32,73.32,73.3,73.3,20600.0,47.1895,47.1895,47.1766,47.1766,20600.0
2006-03-24 13:10:00,73.26,73.28,73.25,73.26,18300.0,47.1509,47.1638,47.1444,47.1509,18300.0
2006-03-24 13:20:00,73.25,73.27,73.2,73.23,10600.0,47.1444,47.1573,47.1123,47.1316,10600.0
2006-03-24 13:30:00,73.22,73.32,73.21,73.32,5600.0,47.1251,47.1895,47.1187,47.1895,5600.0
2006-03-24 13:40:00,73.28,73.33,73.25,73.32,4600.0,47.1638,47.1959,47.1444,47.1895,4600.0
2006-03-24 13:50:00,73.31,73.37,73.29,73.35,4300.0,47.1831,47.2217,47.1702,47.2088,4300.0
2006-03-24 14:00:00,73.31,73.32,73.22,73.22,11400.0,47.1831,47.1895,47.1251,47.1251,11400.0
2006-03-24 14:10:00,73.29,73.37,73.28,73.32,10700.0,47.1702,47.2217,47.1638,47.1895,10700.0
2006-03-24 14:20:00,73.33,73.36,73.29,73.33,66300.0,47.1959,47.2152,47.1702,47.1959,66300.0
2006-03-24 14:30:00,73.32,73.32,73.25,73.32,6600.0,47.1895,47.1895,47.1444,47.1895,6600.0
2006-03-24 14:40:00,73.31,73.39,73.31,73.39,2500.0,47.1831,47.2346,47.1831,47.2346,2500.0
2006-03-24 14:50:00,73.37,73.43,73.33,73.38,4300.0,47.2217,47.2603,47.1959,47.2281,4300.0
2006-03-24 15:00:00,73.32,73.38,73.32,73.36,33100.0,47.1895,47.2281,47.1895,47.2152,33100.0
2006-03-24 15:10:00,73.36,73.37,73.29,73.29,8300.0,47.2152,47.2217,47.1702,47.1702,8300.0
2006-03-24 15:20:00,73.31,73.41,73.31,73.41,9200.0,47.1831,47.2474,47.1831,47.2474,9200.0
2006-03-24 15:30:00,73.36,73.41,73.36,73.36,2900.0,47.2152,47.2474,47.2152,47.2152,2900.0
2006-03-24 15:40:00,73.37,73.45,73.34,73.42,9500.0,47.2217,47.2732,47.2024,47.2539,9500.0
2006-03-24 15:50:00,73.42,73.42,73.32,73.32,12300.0,47.2539,47.2539,47.1895,47.1895,12300.0
2006-03-24 16:00:00,73.3,73.32,73.3,73.32,3200.0,47.1766,47.1895,47.1766,47.1895,3200.0
2006-03-24 16:10:00,73.32,73.32,73.32,73.32,0.0,47.1895,47.1895,47.1895,47.1895,0.0
2006-03-27 09:30:00,73.32,73.32,73.27,73.27,11300.0,47.1895,47.1895,47.1573,47.1573,11300.0
2006-03-27 09:40:00,73.33,73.33,73.23,73.24,1800.0,47.1959,47.1959,47.1316,47.138,1800.0
2006-03-27 09:50:00,73.22,73.32,73.22,73.32,14000.0,47.1251,47.1895,47.1251,47.1895,14000.0
2006-03-27 10:00:00,73.32,73.34,73.23,73.34,24100.0,47.1895,47.2024,47.1316,47.2024,24100.0
2006-03-27 10:10:00,73.25,73.26,73.18,73.26,4500.0,47.1444,47.1509,47.0994,47.1509,4500.0
2006-03-27 10:20:00,73.23,73.27,73.17,73.27,14000.0,47.1316,47.1573,47.093,47.1573,14000.0
2006-03-27 10:30:00,73.28,73.28,73.22,73.28,7900.0,47.1638,47.1638,47.1251,47.1638,7900.0
2006-03-27 10:40:00,73.29,73.3,73.22,73.27,5200.0,47.1702,47.1766,47.1251,47.1573,5200.0
2006-03-27 10:50:00,73.21,73.28,73.21,73.25,6400.0,47.1187,47.1638,47.1187,47.1444,6400.0
2006-03-27 11:00:00,73.22,73.24,73.17,73.17,2600.0,47.1251,47.138,47.093,47.093,2600.0
2006-03-27 11:10:00,73.21,73.26,73.16,73.26,8300.0,47.1187,47.1509,47.0865,47.1509,8300.0
2006-03-27 11:20:00,73.22,73.26,73.22,73.24,2800.0,47.1251,47.1509,47.1251,47.138,2800.0
2006-03-27 11:30:00,73.2,73.26,73.2,73.25,8500.0,47.1123,47.1509,47.1123,47.1444,8500.0
2006-03-27 11:40:00,73.26,73.28,73.24,73.25,2300.0,47.1509,47.1638,47.138,47.1444,2300.0
2006-03-27 11:50:00,73.27,73.27,73.27,73.27,4400.0,47.1573,47.1573,47.1573,47.1573,4400.0
2006-03-27 12:00:00,73.22,73.25,73.18,73.25,3600.0,47.1251,47.1444,47.0994,47.1444,3600.0
2006-03-27 12:10:00,73.25,73.26,73.19,73.19,7900.0,47.1444,47.1509,47.1058,47.1058,7900.0
2006-03-27 12:20:00,73.21,73.22,73.15,73.22,900.0,47.1187,47.1251,47.0801,47.1251,900.0
2006-03-27 12:30:00,73.23,73.23,73.2,73.23,700.0,47.1316,47.1316,47.1123,47.1316,700.0
2006-03-27 12:40:00,73.25,73.25,73.25,73.25,300.0,47.1444,47.1444,47.1444,47.1444,300.0
2006-03-27 12:50:00,73.28,73.3,73.28,73.3,1100.0,47.1638,47.1766,47.1638,47.1766,1100.0
2006-03-27 13:00:00,73.31,73.32,73.27,73.27,3500.0,47.1831,47.1895,47.1573,47.1573,3500.0
2006-03-27 13:10:00,73.28,73.37,73.28,73.37,6900.0,47.1638,47.2217,47.1638,47.2217,6900.0
2006-03-27 13:20:00,73.35,73.35,73.28,73.28,22900.0,47.2088,47.2088,47.1638,47.1638,22900.0
2006-03-27 13:30:00,73.28,73.34,73.25,73.29,4800.0,47.1638,47.2024,47.1444,47.1702,4800.0
2006-03-27 13:40:00,73.26,73.29,73.26,73.27,7700.0,47.1509,47.1702,47.1509,47.1573,7700.0
2006-03-27 13:50:00,73.27,73.36,73.27,73.31,3800.0,47.1573,47.2152,47.1573,47.1831,3800.0
2006-03-27 14:00:00,73.36,73.36,73.3,73.34,12700.0,47.2152,47.2152,47.1766,47.2024,12700.0
2006-03-27 14:10:00,73.36,73.36,73.27,73.31,5300.0,47.2152,47.2152,47.1573,47.1831,5300.0
2006-03-27 14:20:00,73.27,73.37,73.27,73.37,3400.0,47.1573,47.2217,47.1573,47.2217,3400.0
2006-03-27 14:30:00,73.37,73.41,73.36,73.4,2900.0,47.2217,47.2474,47.2152,47.241,2900.0
2006-03-27 14:40:00,73.39,73.43,73.39,73.41,2500.0,47.2346,47.2603,47.2346,47.2474,2500.0
2006-03-27 14:50:00,73.41,73.46,73.37,73.39,13100.0,47.2474,47.2796,47.2217,47.2346,13100.0
2006-03-27 15:00:00,73.41,73.41,73.35,73.38,2600.0,47.2474,47.2474,47.2088,47.2281,2600.0
2006-03-27 15:10:00,73.41,73.42,73.34,73.37,5100.0,47.2474,47.2539,47.2024,47.2217,5100.0
2006-03-27 15:20:00,73.33,73.39,73.3,73.37,5300.0,47.1959,47.2346,47.1766,47.2217,5300.0
2006-03-27 15:30:00,73.4,73.43,73.37,73.39,23700.0,47.241,47.2603,47.2217,47.2346,23700.0
2006-03-27 15:40:00,73.4,73.42,73.38,73.38,22700.0,47.241,47.2539,47.2281,47.2281,22700.0
2006-03-27 15:50:00,73.35,73.39,73.35,73.38,32800.0,47.2088,47.2346,47.2088,47.2281,32800.0
2006-03-27 16:00:00,73.43,73.43,73.33,73.33,500.0,47.2603,47.2603,47.1959,47.1959,500.0
2006-03-27 16:10:00,73.33,73.33,73.33,73.33,0.0,47.1959,47.1959,47.1959,47.1959,0.0
2006-03-28 09:30:00,73.36,73.36,73.23,73.34,18900.0,47.2152,47.2152,47.1316,47.2024,18900.0
2006-03-28 09:40:00,73.33,73.39,73.3,73.36,8200.0,47.1959,47.2346,47.1766,47.2152,8200.0
2006-03-28 09:50:00,73.29,73.37,73.27,73.3,20500.0,47.1702,47.2217,47.1573,47.1766,20500.0
2006-03-28 10:00:00,73.35,73.35,73.23,73.31,10100.0,47.2088,47.2088,47.1316,47.1831,10100.0
2006-03-28 10:10:00,73.24,73.33,73.23,73.33,6000.0,47.138,47.1959,47.1316,47.1959,6000.0
2006-03-28 10:20:00,73.28,73.36,73.28,73.36,2600.0,47.1638,47.2152,47.1638,47.2152,2600.0
2006-03-28 10:30:00,73.29,73.36,73.29,73.32,3900.0,47.1702,47.2152,47.1702,47.1895,3900.0
2006-03-28 10:40:00,73.28,73.3,73.24,73.3,16800.0,47.1638,47.1766,47.138,47.1766,16800.0
2006-03-28 10:50:00,73.3,73.33,73.25,73.31,9700.0,47.1766,47.1959,47.1444,47.1831,9700.0
2006-03-28 11:00:00,73.29,73.35,73.28,73.31,5600.0,47.1702,47.2088,47.1638,47.1831,5600.0
2006-03-28 11:10:00,73.32,73.32,73.28,73.28,3400.0,47.1895,47.1895,47.1638,47.1638,3400.0
2006-03-28 11:20:00,73.27,73.34,73.27,73.34,4000.0,47.1573,47.2024,47.1573,47.2024,4000.0
2006-03-28 11:30:00,73.34,73.36,73.32,73.36,18200.0,47.2024,47.2152,47.1895,47.2152,18200.0
2006-03-28 11:40:00,73.37,73.39,73.32,73.35,10000.0,47.2217,47.2346,47.1895,47.2088,10000.0
2006-03-28 11:50:00,73.38,73.39,73.38,73.39,1100.0,47.2281,47.2346,47.2281,47.2346,1100.0
2006-03-28 12:00:00,73.39,73.42,73.38,73.42,4000.0,47.2346,47.2539,47.2281,47.2539,4000.0
2006-03-28 12:10:00,73.46,73.53,73.41,73.53,9300.0,47.2796,47.3247,47.2474,47.3247,9300.0
2006-03-28 12:20:00,73.49,73.59,73.49,73.59,7100.0,47.2989,47.3633,47.2989,47.3633,7100.0
2006-03-28 12:30:00,73.65,73.65,73.6,73.6,1700.0,47.4019,47.4019,47.3697,47.3697,1700.0
2006-03-28 12:40:00,73.6,73.61,73.55,73.58,25400.0,47.3697,47.3761,47.3375,47.3568,25400.0
2006-03-28 12:50:00,73.6,73.6,73.6,73.6,6100.0,47.3697,47.3697,47.3697,47.3697,6100.0
2006-03-28 13:00:00,73.6,73.6,73.57,73.58,14000.0,47.3697,47.3697,47.3504,47.3568,14000.0
2006-03-28 13:10:00,73.55,73.58,73.51,73.51,10000.0,47.3375,47.3568,47.3118,47.3118,10000.0
2006-03-28 13:20:00,73.54,73.58,73.51,73.58,13700.0,47.3311,47.3568,47.3118,47.3568,13700.0
2006-03-28 13:30:00,73.56,73.58,73.53,73.57,10600.0,47.344,47.3568,47.3247,47.3504,10600.0
2006-03-28 13:40:00,73.57,73.57,73.49,73.52,8600.0,47.3504,47.3504,47.2989,47.3182,8600.0
2006-03-28 13:50:00,73.55,73.56,73.49,73.5,5400.0,47.3375,47.344,47.2989,47.3053,5400.0
2006-03-28 14:00:00,73.54,73.57,73.51,73.55,17300.0,47.3311,47.3504,47.3118,47.3375,17300.0
2006-03-28 14:10:00,73.55,73.6,73.34,73.34,96700.0,47.3375,47.3697,47.2024,47.2024,96700.0
2006-03-28 14:20:00,73.33,73.33,73.1,73.19,51400.0,47.1959,47.1959,47.0479,47.1058,51400.0
2006-03-28 14:30:00,73.2,73.2,73.0,73.04,5600.0,47.1123,47.1123,46.9835,47.0093,5600.0
2006-03-28 14:40:00,73.02,73.23,73.02,73.16,4600.0,46.9964,47.1316,46.9964,47.0865,4600.0
2006-03-28 14:50:00,73.13,73.15,73.05,73.05,10600.0,47.0672,47.0801,47.0157,47.0157,10600.0
2006-03-28 15:00:00,73.06,73.07,72.88,72.88,29900.0,47.0222,47.0286,46.9063,46.9063,29900.0
2006-03-28 15:10:00,72.88,72.9,72.77,72.82,33600.0,46.9063,46.9192,46.8355,46.8677,33600.0
2006-03-28 15:20:00,72.85,72.92,72.85,72.9,8400.0,46.887,46.9321,46.887,46.9192,8400.0
2006-03-28 15:30:00,72.9,72.93,72.85,72.86,31400.0,46.9192,46.9385,46.887,46.8934,31400.0
2006-03-28 15:40:00,72.86,72.88,72.79,72.87,142200.0,46.8934,46.9063,46.8484,46.8999,142200.0
2006-03-28 15:50:00,72.79,72.91,72.78,72.9,2300.0,46.8484,46.9256,46.842,46.9192,2300.0
2006-03-28 16:00:00,72.84,72.86,72.84,72.86,21100.0,46.8806,46.8934,46.8806,46.8934,21100.0
2006-03-28 16:10:00,72.88,72.88,72.88,72.88,100.0,46.9063,46.9063,46.9063,46.9063,100.0
2006-03-29 09:30:00,73.19,73.2,73.05,73.16,75000.0,47.1058,47.1123,47.0157,47.0865,75000.0
2006-03-29 09:40:00,73.1,73.1,73.01,73.04,18500.0,47.0479,47.0479,46.99,47.0093,18500.0
2006-03-29 09:50:00,73.02,73.04,72.95,72.97,30800.0,46.9964,47.0093,46.9514,46.9642,30800.0
2006-03-29 10:00:00,72.97,72.98,72.9,72.98,5100.0,46.9642,46.9707,46.9192,46.9707,5100.0
2006-03-29 10:10:00,72.95,73.01,72.93,73.01,4900.0,46.9514,46.99,46.9385,46.99,4900.0
2006-03-29 10:20:00,73.04,73.11,73.04,73.09,3300.0,47.0093,47.0543,47.0093,47.0415,3300.0
2006-03-29 10:30:00,73.09,73.16,73.08,73.12,16100.0,47.0415,47.0865,47.035,47.0608,16100.0
2006-03-29 10:40:00,73.11,73.12,73.07,73.07,5700.0,47.0543,47.0608,47.0286,47.0286,5700.0
2006-03-29 10:50:00,73.05,73.07,73.05,73.05,43900.0,47.0157,47.0286,47.0157,47.0157,43900.0
2006-03-29 11:00:00,73.05,73.16,73.02,73.12,6200.0,47.0157,47.0865,46.9964,47.0608,6200.0
2006-03-29 11:10:00,73.18,73.23,73.16,73.23,33200.0,47.0994,47.1316,47.0865,47.1316,33200.0
2006-03-29 11:20:00,73.21,73.31,73.21,73.29,13100.0,47.1187,47.1831,47.1187,47.1702,13100.0
2006-03-29 11:30:00,73.33,73.45,73.33,73.37,4700.0,47.1959,47.2732,47.1959,47.2217,4700.0
2006-03-29 11:40:00,73.38,73.44,73.38,73.39,25500.0,47.2281,47.2667,47.2281,47.2346,25500.0
2006-03-29 11:50:00,73.4,73.43,73.35,73.36,28600.0,47.241,47.2603,47.2088,47.2152,28600.0
2006-03-29 12:00:00,73.34,73.43,73.34,73.43,41100.0,47.2024,47.2603,47.2024,47.2603,41100.0
2006-03-29 12:10:00,73.42,73.46,73.39,73.39,15500.0,47.2539,47.2796,47.2346,47.2346,15500.0
2006-03-29 12:20:00,73.39,73.44,73.39,73.43,2300.0,47.2346,47.2667,47.2346,47.2603,2300.0
2006-03-29 12:30:00,73.37,73.42,73.37,73.41,8100.0,47.2217,47.2539,47.2217,47.2474,8100.0
2006-03-29 12:40:00,73.42,73.43,73.38,73.41,5000.0,47.2539,47.2603,47.2281,47.2474,5000.0
2006-03-29 12:50:00,73.36,73.39,73.33,73.37,27600.0,47.2152,47.2346,47.1959,47.2217,27600.0
2006-03-29 13:00:00,73.35,73.4,73.35,73.37,1600.0,47.2088,47.241,47.2088,47.2217,1600.0
2006-03-29 13:10:00,73.38,73.52,73.37,73.52,1200.0,47.2281,47.3182,47.2217,47.3182,1200.0
2006-03-29 13:20:00,73.53,73.57,73.45,73.49,6200.0,47.3247,47.3504,47.2732,47.2989,6200.0
2006-03-29 13:30:00,73.46,73.46,73.38,73.45,10600.0,47.2796,47.2796,47.2281,47.2732,10600.0
2006-03-29 13:40:00,73.45,73.45,73.4,73.43,2500.0,47.2732,47.2732,47.241,47.2603,2500.0
2006-03-29 13:50:00,73.42,73.47,73.4,73.43,4900.0,47.2539,47.286,47.241,47.2603,4900.0
2006-03-29 14:00:00,73.42,73.49,73.41,73.49,25000.0,47.2539,47.2989,47.2474,47.2989,25000.0
2006-03-29 14:10:00,73.47,73.51,73.42,73.42,5400.0,47.286,47.3118,47.2539,47.2539,5400.0
2006-03-29 14:20:00,73.41,73.42,73.35,73.37,7100.0,47.2474,47.2539,47.2088,47.2217,7100.0
2006-03-29 14:30:00,73.36,73.39,73.3,73.31,6200.0,47.2152,47.2346,47.1766,47.1831,6200.0
2006-03-29 14:40:00,73.35,73.37,73.33,73.34,19100.0,47.2088,47.2217,47.1959,47.2024,19100.0
2006-03-29 14:50:00,73.37,73.44,73.32,73.44,13500.0,47.2217,47.2667,47.1895,47.2667,13500.0
2006-03-29 15:00:00,73.46,73.48,73.39,73.42,20300.0,47.2796,47.2925,47.2346,47.2539,20300.0
2006-03-29 15:10:00,73.45,73.48,73.42,73.47,13600.0,47.2732,47.2925,47.2539,47.286,13600.0
2006-03-29 15:20:00,73.47,73.54,73.44,73.49,15300.0,47.286,47.3311,47.2667,47.2989,15300.0
2006-03-29 15:30:00,73.52,73.52,73.38,73.39,6000.0,47.3182,47.3182,47.2281,47.2346,6000.0
2006-03-29 15:40:00,73.39,73.48,73.35,73.44,10900.0,47.2346,47.2925,47.2088,47.2667,10900.0
2006-03-29 15:50:00,73.44,73.46,73.42,73.42,28500.0,47.2667,47.2796,47.2539,47.2539,28500.0
2006-03-29 16:00:00,73.39,73.39,73.39,73.39,200.0,47.2346,47.2346,47.2346,47.2346,200.0
2006-03-29 16:10:00,73.38,73.38,73.38,73.38,1000.0,47.2281,47.2281,47.2281,47.2281,1000.0
2006-03-30 09:30:00,73.27,73.5,73.27,73.5,14600.0,47.1573,47.3053,47.1573,47.3053,14600.0
2006-03-30 09:40:00,73.54,73.54,73.27,73.41,800.0,47.3311,47.3311,47.1573,47.2474,800.0
2006-03-30 09:50:00,73.41,73.64,73.41,73.64,4100.0,47.2474,47.3955,47.2474,47.3955,4100.0
2006-03-30 10:00:00,73.65,73.77,73.65,73.74,3900.0,47.4019,47.4791,47.4019,47.4598,3900.0
2006-03-30 10:10:00,73.7,73.73,73.61,73.63,6900.0,47.4341,47.4534,47.3761,47.389,6900.0
2006-03-30 10:20:00,73.64,73.66,73.59,73.6,3900.0,47.3955,47.4083,47.3633,47.3697,3900.0
2006-03-30 10:30:00,73.61,73.62,73.5,73.53,10400.0,47.3761,47.3826,47.3053,47.3247,10400.0
2006-03-30 10:40:00,73.53,73.53,73.4,73.51,4700.0,47.3247,47.3247,47.241,47.3118,4700.0
2006-03-30 10:50:00,73.5,73.5,73.37,73.37,3300.0,47.3053,47.3053,47.2217,47.2217,3300.0
2006-03-30 11:00:00,73.36,73.37,73.3,73.3,10100.0,47.2152,47.2217,47.1766,47.1766,10100.0
2006-03-30 11:10:00,73.25,73.25,73.14,73.2,6400.0,47.1444,47.1444,47.0736,47.1123,6400.0
2006-03-30 11:20:00,73.24,73.25,73.21,73.21,1400.0,47.138,47.1444,47.1187,47.1187,1400.0
2006-03-30 11:30:00,73.29,73.3,73.25,73.3,2100.0,47.1702,47.1766,47.1444,47.1766,2100.0
2006-03-30 11:40:00,73.27,73.4,73.27,73.34,47700.0,47.1573,47.241,47.1573,47.2024,47700.0
2006-03-30 11:50:00,73.38,73.38,73.32,73.37,2200.0,47.2281,47.2281,47.1895,47.2217,2200.0
2006-03-30 12:00:00,73.37,73.4,73.34,73.4,4800.0,47.2217,47.241,47.2024,47.241,4800.0
2006-03-30 12:10:00,73.39,73.39,73.31,73.31,21100.0,47.2346,47.2346,47.1831,47.1831,21100.0
2006-03-30 12:20:00,73.34,73.4,73.34,73.38,36400.0,47.2024,47.241,47.2024,47.2281,36400.0
2006-03-30 12:30:00,73.38,73.38,73.24,73.3,3900.0,47.2281,47.2281,47.138,47.1766,3900.0
2006-03-30 12:40:00,73.22,73.25,73.21,73.23,4100.0,47.1251,47.1444,47.1187,47.1316,4100.0
2006-03-30 12:50:00,73.21,73.28,73.16,73.22,4700.0,47.1187,47.1638,47.0865,47.1251,4700.0
2006-03-30 13:00:00,73.3,73.3,73.16,73.16,6700.0,47.1766,47.1766,47.0865,47.0865,6700.0
2006-03-30 13:10:00,73.13,73.13,73.12,73.12,300.0,47.0672,47.0672,47.0608,47.0608,300.0
2006-03-30 13:20:00,73.13,73.2,73.1,73.1,12800.0,47.0672,47.1123,47.0479,47.0479,12800.0
2006-03-30 13:30:00,73.11,73.11,73.02,73.08,1900.0,47.0543,47.0543,46.9964,47.035,1900.0
2006-03-30 13:40:00,73.05,73.1,73.04,73.1,1500.0,47.0157,47.0479,47.0093,47.0479,1500.0
2006-03-30 13:50:00,73.08,73.13,73.07,73.09,35900.0,47.035,47.0672,47.0286,47.0415,35900.0
2006-03-30 14:00:00,73.12,73.23,73.11,73.13,39900.0,47.0608,47.1316,47.0543,47.0672,39900.0
2006-03-30 14:10:00,73.12,73.16,73.09,73.16,83300.0,47.0608,47.0865,47.0415,47.0865,83300.0
2006-03-30 14:20:00,73.13,73.18,73.06,73.18,3000.0,47.0672,47.0994,47.0222,47.0994,3000.0
2006-03-30 14:30:00,73.18,73.18,73.11,73.11,3400.0,47.0994,47.0994,47.0543,47.0543,3400.0
2006-03-30 14:40:00,73.08,73.17,73.05,73.11,8000.0,47.035,47.093,47.0157,47.0543,8000.0
2006-03-30 14:50:00,73.13,73.13,73.06,73.11,5300.0,47.0672,47.0672,47.0222,47.0543,5300.0
2006-03-30 15:00:00,73.11,73.16,73.07,73.16,4800.0,47.0543,47.0865,47.0286,47.0865,4800.0
2006-03-30 15:10:00,73.17,73.17,73.14,73.17,5500.0,47.093,47.093,47.0736,47.093,5500.0
2006-03-30 15:20:00,73.21,73.22,73.17,73.19,1000.0,47.1187,47.1251,47.093,47.1058,1000.0
2006-03-30 15:30:00,73.19,73.26,73.19,73.24,4600.0,47.1058,47.1509,47.1058,47.138,4600.0
2006-03-30 15:40:00,73.2,73.24,73.14,73.14,3200.0,47.1123,47.138,47.0736,47.0736,3200.0
2006-03-30 15:50:00,73.19,73.23,73.14,73.18,5800.0,47.1058,47.1316,47.0736,47.0994,5800.0
2006-03-30 16:00:00,73.19,73.19,73.1,73.1,9500.0,47.1058,47.1058,47.0479,47.0479,9500.0
2006-03-30 16:10:00,73.1,73.1,73.1,73.1,0.0,47.0479,47.0479,47.0479,47.0479,0.0
2006-03-31 09:30:00,73.2,73.33,73.17,73.17,27000.0,47.1123,47.1959,47.093,47.093,27000.0
2006-03-31 09:40:00,73.29,73.29,73.25,73.25,1500.0,47.1702,47.1702,47.1444,47.1444,1500.0
2006-03-31 09:50:00,73.15,73.16,73.11,73.14,6200.0,47.0801,47.0865,47.0543,47.0736,6200.0
2006-03-31 10:00:00,73.23,73.23,73.15,73.18,27600.0,47.1316,47.1316,47.0801,47.0994,27600.0
2006-03-31 10:10:00,73.23,73.23,73.14,73.19,7100.0,47.1316,47.1316,47.0736,47.1058,7100.0
2006-03-31 10:20:00,73.21,73.21,73.13,73.13,5200.0,47.1187,47.1187,47.0672,47.0672,5200.0
2006-03-31 10:30:00,73.1,73.14,73.1,73.14,8600.0,47.0479,47.0736,47.0479,47.0736,8600.0
2006-03-31 10:40:00,73.18,73.21,73.17,73.21,1700.0,47.0994,47.1187,47.093,47.1187,1700.0
2006-03-31 10:50:00,73.07,73.13,73.07,73.13,2800.0,47.0286,47.0672,47.0286,47.0672,2800.0
2006-03-31 11:00:00,73.08,73.09,73.02,73.09,19100.0,47.035,47.0415,46.9964,47.0415,19100.0
2006-03-31 11:10:00,73.07,73.1,73.03,73.07,51100.0,47.0286,47.0479,47.0029,47.0286,51100.0
2006-03-31 11:20:00,73.07,73.07,73.0,73.0,3900.0,47.0286,47.0286,46.9835,46.9835,3900.0
2006-03-31 11:30:00,72.95,73.01,72.95,72.98,1700.0,46.9514,46.99,46.9514,46.9707,1700.0
2006-03-31 11:40:00,73.01,73.08,72.95,73.08,4200.0,46.99,47.035,46.9514,47.035,4200.0
2006-03-31 11:50:00,73.04,73.06,73.04,73.06,3500.0,47.0093,47.0222,47.0093,47.0222,3500.0
2006-03-31 12:00:00,73.05,73.05,72.97,73.01,25200.0,47.0157,47.0157,46.9642,46.99,25200.0
2006-03-31 12:10:00,73.04,73.04,72.99,72.99,2700.0,47.0093,47.0093,46.9771,46.9771,2700.0
2006-03-31 12:20:00,72.97,73.05,72.97,73.05,8800.0,46.9642,47.0157,46.9642,47.0157,8800.0
2006-03-31 12:30:00,73.08,73.1,73.04,73.04,1300.0,47.035,47.0479,47.0093,47.0093,1300.0
2006-03-31 12:40:00,73.06,73.12,73.05,73.05,14200.0,47.0222,47.0608,47.0157,47.0157,14200.0
2006-03-31 12:50:00,73.05,73.06,73.01,73.02,25900.0,47.0157,47.0222,46.99,46.9964,25900.0
2006-03-31 13:00:00,73.03,73.03,72.99,73.02,3100.0,47.0029,47.0029,46.9771,46.9964,3100.0
2006-03-31 13:10:00,73.02,73.06,72.97,73.03,19100.0,46.9964,47.0222,46.9642,47.0029,19100.0
2006-03-31 13:20:00,73.05,73.06,72.92,72.92,3600.0,47.0157,47.0222,46.9321,46.9321,3600.0
2006-03-31 13:30:00,72.92,72.95,72.87,72.91,7700.0,46.9321,46.9514,46.8999,46.9256,7700.0
2006-03-31 13:40:00,72.85,72.86,72.82,72.84,2900.0,46.887,46.8934,46.8677,46.8806,2900.0
2006-03-31 13:50:00,72.85,72.94,72.84,72.94,1900.0,46.887,46.9449,46.8806,46.9449,1900.0
2006-03-31 14:00:00,72.89,72.9,72.87,72.9,300.0,46.9127,46.9192,46.8999,46.9192,300.0
2006-03-31 14:10:00,72.86,72.94,72.86,72.91,15300.0,46.8934,46.9449,46.8934,46.9256,15300.0
2006-03-31 14:20:00,72.94,73.0,72.94,72.95,1600.0,46.9449,46.9835,46.9449,46.9514,1600.0
2006-03-31 14:30:00,72.89,73.0,72.89,72.94,12900.0,46.9127,46.9835,46.9127,46.9449,12900.0
2006-03-31 14:40:00,72.9,72.97,72.89,72.93,16200.0,46.9192,46.9642,46.9127,46.9385,16200.0
2006-03-31 14:50:00,72.92,73.09,72.92,72.99,10500.0,46.9321,47.0415,46.9321,46.9771,10500.0
2006-03-31 15:00:00,72.99,73.04,72.95,73.01,50700.0,46.9771,47.0093,46.9514,46.99,50700.0
2006-03-31 15:10:00,72.98,73.04,72.89,72.89,2600.0,46.9707,47.0093,46.9127,46.9127,2600.0
2006-03-31 15:20:00,72.94,73.03,72.9,73.01,15900.0,46.9449,47.0029,46.9192,46.99,15900.0
2006-03-31 15:30:00,72.99,73.05,72.93,73.01,18600.0,46.9771,47.0157,46.9385,46.99,18600.0
2006-03-31 15:40:00,73.01,73.06,72.86,72.91,10000.0,46.99,47.0222,46.8934,46.9256,10000.0
2006-03-31 15:50:00,72.9,72.97,72.84,72.92,10500.0,46.9192,46.9642,46.8806,46.9321,10500.0
2006-03-31 16:00:00,72.92,73.05,72.92,73.05,10400.0,46.9321,47.0157,46.9321,47.0157,10400.0
2006-03-31 16:10:00,73.05,73.05,73.05,73.05,0.0,47.0157,47.0157,47.0157,47.0157,0.0
2006-04-03 09:30:00,73.16,73.3,73.1,73.16,30100.0,47.0865,47.1766,47.0479,47.0865,30100.0
2006-04-03 09:40:00,73.16,73.25,73.14,73.25,22900.0,47.0865,47.1444,47.0736,47.1444,22900.0
2006-04-03 09:50:00,73.21,73.3,73.21,73.25,5100.0,47.1187,47.1766,47.1187,47.1444,5100.0
2006-04-03 10:00:00,73.27,73.42,73.27,73.37,16400.0,47.1573,47.2539,47.1573,47.2217,16400.0
2006-04-03 10:10:00,73.3,73.34,73.28,73.34,11500.0,47.1766,47.2024,47.1638,47.2024,11500.0
2006-04-03 10:20:00,73.46,73.51,73.46,73.49,2800.0,47.2796,47.3118,47.2796,47.2989,2800.0
2006-04-03 10:30:00,73.49,73.57,73.49,73.54,4400.0,47.2989,47.3504,47.2989,47.3311,4400.0
2006-04-03 10:40:00,73.56,73.66,73.56,73.61,2500.0,47.344,47.4083,47.344,47.3761,2500.0
2006-04-03 10:50:00,73.62,73.62,73.55,73.55,13400.0,47.3826,47.3826,47.3375,47.3375,13400.0
2006-04-03 11:00:00,73.59,73.59,73.52,73.54,21200.0,47.3633,47.3633,47.3182,47.3311,21200.0
2006-04-03 11:10:00,73.57,73.57,73.53,73.57,2500.0,47.3504,47.3504,47.3247,47.3504,2500.0
2006-04-03 11:20:00,73.55,73.65,73.55,73.64,1700.0,47.3375,47.4019,47.3375,47.3955,1700.0
2006-04-03 11:30:00,73.65,73.65,73.58,73.6,3300.0,47.4019,47.4019,47.3568,47.3697,3300.0
2006-04-03 11:40:00,73.58,73.68,73.58,73.58,5500.0,47.3568,47.4212,47.3568,47.3568,5500.0
2006-04-03 11:50:00,73.67,73.72,73.67,73.68,8900.0,47.4148,47.4469,47.4148,47.4212,8900.0
2006-04-03 12:00:00,73.67,73.71,73.63,73.67,1300.0,47.4148,47.4405,47.389,47.4148,1300.0
2006-04-03 12:10:00,73.63,73.66,73.61,73.64,6300.0,47.389,47.4083,47.3761,47.3955,6300.0
2006-04-03 12:20:00,73.61,73.7,73.6,73.63,3900.0,47.3761,47.4341,47.3697,47.389,3900.0
2006-04-03 12:30:00,73.67,73.67,73.59,73.59,5600.0,47.4148,47.4148,47.3633,47.3633,5600.0
2006-04-03 12:40:00,73.62,73.63,73.59,73.59,9800.0,47.3826,47.389,47.3633,47.3633,9800.0
2006-04-03 12:50:00,73.62,73.65,73.59,73.65,15600.0,47.3826,47.4019,47.3633,47.4019,15600.0
2006-04-03 13:00:00,73.63,73.68,73.56,73.6,9700.0,47.389,47.4212,47.344,47.3697,9700.0
2006-04-03 13:10:00,73.6,73.65,73.59,73.59,29200.0,47.3697,47.4019,47.3633,47.3633,29200.0
2006-04-03 13:20:00,73.63,73.67,73.6,73.65,3200.0,47.389,47.4148,47.3697,47.4019,3200.0
2006-04-03 13:30:00,73.67,73.67,73.61,73.64,16700.0,47.4148,47.4148,47.3761,47.3955,16700.0
2006-04-03 13:40:00,73.64,73.66,73.59,73.63,5500.0,47.3955,47.4083,47.3633,47.389,5500.0
2006-04-03 13:50:00,73.62,73.64,73.59,73.64,8500.0,47.3826,47.3955,47.3633,47.3955,8500.0
2006-04-03 14:00:00,73.62,73.62,73.57,73.58,23400.0,47.3826,47.3826,47.3504,47.3568,23400.0
2006-04-03 14:10:00,73.57,73.6,73.54,73.54,8600.0,47.3504,47.3697,47.3311,47.3311,8600.0
2006-04-03 14:20:00,73.55,73.57,73.5,73.51,53700.0,47.3375,47.3504,47.3053,47.3118,53700.0
2006-04-03 14:30:00,73.51,73.54,73.42,73.42,30500.0,47.3118,47.3311,47.2539,47.2539,30500.0
2006-04-03 14:40:00,73.4,73.44,73.37,73.43,11400.0,47.241,47.2667,47.2217,47.2603,11400.0
2006-04-03 14:50:00,73.41,73.44,73.4,73.41,2800.0,47.2474,47.2667,47.241,47.2474,2800.0
2006-04-03 15:00:00,73.43,73.47,73.38,73.47,18700.0,47.2603,47.286,47.2281,47.286,18700.0
2006-04-03 15:10:00,73.48,73.48,73.42,73.45,6400.0,47.2925,47.2925,47.2539,47.2732,6400.0
2006-04-03 15:20:00,73.44,73.47,73.4,73.41,4400.0,47.2667,47.286,47.241,47.2474,4400.0
2006-04-03 15:30:00,73.42,73.45,73.29,73.32,18900.0,47.2539,47.2732,47.1702,47.1895,18900.0
2006-04-03 15:40:00,73.3,73.3,73.08,73.1,5400.0,47.1766,47.1766,47.035,47.0479,5400.0
2006-04-03 15:50:00,73.1,73.17,73.04,73.16,12600.0,47.0479,47.093,47.0093,47.0865,12600.0
2006-04-03 16:00:00,73.15,73.15,73.14,73.14,700.0,47.0801,47.0801,47.0736,47.0736,700.0
2006-04-03 16:10:00,73.14,73.14,73.14,73.14,0.0,47.0736,47.0736,47.0736,47.0736,0.0
2006-04-04 09:30:00,73.14,73.19,73.11,73.15,50200.0,47.0736,47.1058,47.0543,47.0801,50200.0
2006-04-04 09:40:00,73.13,73.13,72.94,73.02,43300.0,47.0672,47.0672,46.9449,46.9964,43300.0
2006-04-04 09:50:00,73.01,73.16,73.0,73.09,34000.0,46.99,47.0865,46.9835,47.0415,34000.0
2006-04-04 10:00:00,73.12,73.31,73.12,73.27,40700.0,47.0608,47.1831,47.0608,47.1573,40700.0
2006-04-04 10:10:00,73.26,73.26,73.19,73.24,24000.0,47.1509,47.1509,47.1058,47.138,24000.0
2006-04-04 10:20:00,73.24,73.29,73.21,73.28,97900.0,47.138,47.1702,47.1187,47.1638,97900.0
2006-04-04 10:30:00,73.25,73.31,73.23,73.23,55100.0,47.1444,47.1831,47.1316,47.1316,55100.0
2006-04-04 10:40:00,73.22,73.29,73.2,73.27,17600.0,47.1251,47.1702,47.1123,47.1573,17600.0
2006-04-04 10:50:00,73.25,73.27,73.2,73.2,6000.0,47.1444,47.1573,47.1123,47.1123,6000.0
2006-04-04 11:00:00,73.2,73.2,73.14,73.15,18000.0,47.1123,47.1123,47.0736,47.0801,18000.0
2006-04-04 11:10:00,73.14,73.19,73.14,73.18,13100.0,47.0736,47.1058,47.0736,47.0994,13100.0
2006-04-04 11:20:00,73.16,73.25,73.15,73.25,19400.0,47.0865,47.1444,47.0801,47.1444,19400.0
2006-04-04 11:30:00,73.22,73.28,73.22,73.28,16400.0,47.1251,47.1638,47.1251,47.1638,16400.0
2006-04-04 11:40:00,73.32,73.43,73.32,73.43,71500.0,47.1895,47.2603,47.1895,47.2603,71500.0
2006-04-04 11:50:00,73.4,73.44,73.39,73.41,27900.0,47.241,47.2667,47.2346,47.2474,27900.0
2006-04-04 12:00:00,73.4,73.51,73.4,73.51,24400.0,47.241,47.3118,47.241,47.3118,24400.0
2006-04-04 12:10:00,73.55,73.62,73.5,73.55,47300.0,47.3375,47.3826,47.3053,47.3375,47300.0
2006-04-04 12:20:00,73.57,73.59,73.54,73.54,35600.0,47.3504,47.3633,47.3311,47.3311,35600.0
2006-04-04 12:30:00,73.59,73.6,73.55,73.56,66200.0,47.3633,47.3697,47.3375,47.344,66200.0
2006-04-04 12:40:00,73.57,73.6,73.54,73.54,2800.0,47.3504,47.3697,47.3311,47.3311,2800.0
2006-04-04 12:50:00,73.56,73.58,73.53,73.58,21700.0,47.344,47.3568,47.3247,47.3568,21700.0
2006-04-04 13:00:00,73.6,73.6,73.57,73.57,61600.0,47.3697,47.3697,47.3504,47.3504,61600.0
2006-04-04 13:10:00,73.56,73.56,73.48,73.52,13100.0,47.344,47.344,47.2925,47.3182,13100.0
2006-04-04 13:20:00,73.49,73.53,73.47,73.47,2100.0,47.2989,47.3247,47.286,47.286,2100.0
2006-04-04 13:30:00,73.45,73.53,73.45,73.53,42900.0,47.2732,47.3247,47.2732,47.3247,42900.0
2006-04-04 13:40:00,73.53,73.53,73.48,73.5,24500.0,47.3247,47.3247,47.2925,47.3053,24500.0
2006-04-04 13:50:00,73.5,73.62,73.48,73.61,4000.0,47.3053,47.3826,47.2925,47.3761,4000.0
2006-04-04 14:00:00,73.59,73.61,73.52,73.53,35300.0,47.3633,47.3761,47.3182,47.3247,35300.0
2006-04-04 14:10:00,73.54,73.63,73.52,73.63,7300.0,47.3311,47.389,47.3182,47.389,7300.0
2006-04-04 14:20:00,73.67,73.74,73.66,73.73,76400.0,47.4148,47.4598,47.4083,47.4534,76400.0
2006-04-04 14:30:00,73.72,73.75,73.61,73.64,50800.0,47.4469,47.4663,47.3761,47.3955,50800.0
2006-04-04 14:40:00,73.65,73.65,73.56,73.63,5400.0,47.4019,47.4019,47.344,47.389,5400.0
2006-04-04 14:50:00,73.62,73.69,73.61,73.65,9600.0,47.3826,47.4276,47.3761,47.4019,9600.0
2006-04-04 15:00:00,73.65,73.69,73.64,73.64,133700.0,47.4019,47.4276,47.3955,47.3955,133700.0
2006-04-04 15:10:00,73.67,73.69,73.62,73.65,7400.0,47.4148,47.4276,47.3826,47.4019,7400.0
2006-04-04 15:20:00,73.67,73.73,73.67,73.68,44800.0,47.4148,47.4534,47.4148,47.4212,44800.0
2006-04-04 15:30:00,73.68,73.72,73.67,73.7,2600.0,47.4212,47.4469,47.4148,47.4341,2600.0
2006-04-04 15:40:00,73.7,73.8,73.68,73.7,104500.0,47.4341,47.4984,47.4212,47.4341,104500.0
2006-04-04 15:50:00,73.7,73.7,73.63,73.65,102600.0,47.4341,47.4341,47.389,47.4019,102600.0
2006-04-04 16:00:00,73.73,73.73,73.67,73.71,10500.0,47.4534,47.4534,47.4148,47.4405,10500.0
2006-04-04 16:10:00,73.71,73.71,73.71,73.71,0.0,47.4405,47.4405,47.4405,47.4405,0.0
2006-04-05 09:30:00,74.1,74.1,73.75,73.79,30300.0,47.6915,47.6915,47.4663,47.492,30300.0
2006-04-05 09:40:00,73.8,73.88,73.8,73.82,62600.0,47.4984,47.5499,47.4984,47.5113,62600.0
2006-04-05 09:50:00,73.86,73.87,73.81,73.81,4300.0,47.537,47.5435,47.5049,47.5049,4300.0
2006-04-05 10:00:00,73.89,73.94,73.82,73.94,2500.0,47.5564,47.5885,47.5113,47.5885,2500.0
2006-04-05 10:10:00,73.86,73.89,73.78,73.78,34000.0,47.537,47.5564,47.4856,47.4856,34000.0
2006-04-05 10:20:00,73.81,73.82,73.77,73.82,24600.0,47.5049,47.5113,47.4791,47.5113,24600.0
2006-04-05 10:30:00,73.83,73.83,73.74,73.82,16100.0,47.5177,47.5177,47.4598,47.5113,16100.0
2006-04-05 10:40:00,73.83,73.95,73.83,73.91,8600.0,47.5177,47.595,47.5177,47.5692,8600.0
2006-04-05 10:50:00,73.87,73.92,73.77,73.77,35400.0,47.5435,47.5757,47.4791,47.4791,35400.0
2006-04-05 11:00:00,73.76,73.79,73.74,73.75,38300.0,47.4727,47.492,47.4598,47.4663,38300.0
2006-04-05 11:10:00,73.78,73.81,73.75,73.79,16000.0,47.4856,47.5049,47.4663,47.492,16000.0
2006-04-05 11:20:00,73.81,73.84,73.77,73.81,2500.0,47.5049,47.5242,47.4791,47.5049,2500.0
2006-04-05 11:30:00,73.8,73.8,73.67,73.67,4100.0,47.4984,47.4984,47.4148,47.4148,4100.0
2006-04-05 11:40:00,73.67,73.75,73.66,73.71,1500.0,47.4148,47.4663,47.4083,47.4405,1500.0
2006-04-05 11:50:00,73.76,73.82,73.71,73.82,4900.0,47.4727,47.5113,47.4405,47.5113,4900.0
2006-04-05 12:00:00,73.82,73.82,73.78,73.81,4000.0,47.5113,47.5113,47.4856,47.5049,4000.0
2006-04-05 12:10:00,73.85,73.85,73.79,73.84,2700.0,47.5306,47.5306,47.492,47.5242,2700.0
2006-04-05 12:20:00,73.82,73.85,73.77,73.83,15400.0,47.5113,47.5306,47.4791,47.5177,15400.0
2006-04-05 12:30:00,73.83,73.85,73.8,73.84,4100.0,47.5177,47.5306,47.4984,47.5242,4100.0
2006-04-05 12:40:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-04-05 12:50:00,73.93,73.98,73.89,73.9,6100.0,47.5821,47.6143,47.5564,47.5628,6100.0
2006-04-05 13:00:00,73.95,74.04,73.94,73.94,11700.0,47.595,47.6529,47.5885,47.5885,11700.0
2006-04-05 13:10:00,73.95,73.95,73.9,73.93,13500.0,47.595,47.595,47.5628,47.5821,13500.0
2006-04-05 13:20:00,73.93,73.95,73.87,73.94,3500.0,47.5821,47.595,47.5435,47.5885,3500.0
2006-04-05 13:30:00,73.94,73.97,73.92,73.95,1800.0,47.5885,47.6078,47.5757,47.595,1800.0
2006-04-05 13:40:00,73.89,73.89,73.87,73.87,500.0,47.5564,47.5564,47.5435,47.5435,500.0
2006-04-05 13:50:00,73.92,73.97,73.92,73.96,2400.0,47.5757,47.6078,47.5757,47.6014,2400.0
2006-04-05 14:00:00,73.96,73.98,73.89,73.98,3600.0,47.6014,47.6143,47.5564,47.6143,3600.0
2006-04-05 14:10:00,73.98,74.02,73.93,73.97,6300.0,47.6143,47.64,47.5821,47.6078,6300.0
2006-04-05 14:20:00,73.98,74.0,73.98,74.0,38800.0,47.6143,47.6272,47.6143,47.6272,38800.0
2006-04-05 14:30:00,74.02,74.02,73.91,73.95,1600.0,47.64,47.64,47.5692,47.595,1600.0
2006-04-05 14:40:00,73.95,74.02,73.95,74.0,5800.0,47.595,47.64,47.595,47.6272,5800.0
2006-04-05 14:50:00,73.99,74.05,73.98,74.05,2300.0,47.6207,47.6593,47.6143,47.6593,2300.0
2006-04-05 15:00:00,74.06,74.06,73.96,73.96,10400.0,47.6658,47.6658,47.6014,47.6014,10400.0
2006-04-05 15:10:00,73.99,74.09,73.97,74.09,8400.0,47.6207,47.6851,47.6078,47.6851,8400.0
2006-04-05 15:20:00,74.07,74.17,74.07,74.07,10900.0,47.6722,47.7366,47.6722,47.6722,10900.0
2006-04-05 15:30:00,74.04,74.09,74.02,74.05,6100.0,47.6529,47.6851,47.64,47.6593,6100.0
2006-04-05 15:40:00,74.06,74.11,74.03,74.07,69700.0,47.6658,47.698,47.6465,47.6722,69700.0
2006-04-05 15:50:00,74.07,74.1,74.02,74.06,68400.0,47.6722,47.6915,47.64,47.6658,68400.0
2006-04-05 16:00:00,74.04,74.1,73.96,74.1,1100.0,47.6529,47.6915,47.6014,47.6915,1100.0
2006-04-05 16:10:00,74.1,74.1,74.1,74.1,0.0,47.6915,47.6915,47.6915,47.6915,0.0
2006-04-06 09:30:00,74.0,74.0,73.89,73.98,47300.0,47.6272,47.6272,47.5564,47.6143,47300.0
2006-04-06 09:40:00,73.93,73.98,73.91,73.93,207600.0,47.5821,47.6143,47.5692,47.5821,207600.0
2006-04-06 09:50:00,73.93,73.95,73.89,73.95,19900.0,47.5821,47.595,47.5564,47.595,19900.0
2006-04-06 10:00:00,73.94,73.96,73.89,73.91,12800.0,47.5885,47.6014,47.5564,47.5692,12800.0
2006-04-06 10:10:00,73.92,73.98,73.92,73.93,86700.0,47.5757,47.6143,47.5757,47.5821,86700.0
2006-04-06 10:20:00,73.94,73.94,73.84,73.86,17200.0,47.5885,47.5885,47.5242,47.537,17200.0
2006-04-06 10:30:00,73.81,73.86,73.77,73.81,3100.0,47.5049,47.537,47.4791,47.5049,3100.0
2006-04-06 10:40:00,73.85,73.86,73.81,73.86,13500.0,47.5306,47.537,47.5049,47.537,13500.0
2006-04-06 10:50:00,73.85,73.86,73.82,73.82,6200.0,47.5306,47.537,47.5113,47.5113,6200.0
2006-04-06 11:00:00,73.87,73.87,73.8,73.84,9100.0,47.5435,47.5435,47.4984,47.5242,9100.0
2006-04-06 11:10:00,73.84,73.9,73.82,73.82,9500.0,47.5242,47.5628,47.5113,47.5113,9500.0
2006-04-06 11:20:00,73.82,73.82,73.8,73.8,13900.0,47.5113,47.5113,47.4984,47.4984,13900.0
2006-04-06 11:30:00,73.84,73.84,73.77,73.8,27400.0,47.5242,47.5242,47.4791,47.4984,27400.0
2006-04-06 11:40:00,73.81,73.83,73.78,73.78,59500.0,47.5049,47.5177,47.4856,47.4856,59500.0
2006-04-06 11:50:00,73.77,73.77,73.65,73.65,6900.0,47.4791,47.4791,47.4019,47.4019,6900.0
2006-04-06 12:00:00,73.64,73.68,73.6,73.64,10300.0,47.3955,47.4212,47.3697,47.3955,10300.0
2006-04-06 12:10:00,73.65,73.67,73.58,73.58,6900.0,47.4019,47.4148,47.3568,47.3568,6900.0
2006-04-06 12:20:00,73.55,73.55,73.49,73.53,3000.0,47.3375,47.3375,47.2989,47.3247,3000.0
2006-04-06 12:30:00,73.54,73.64,73.54,73.58,4600.0,47.3311,47.3955,47.3311,47.3568,4600.0
2006-04-06 12:40:00,73.57,73.65,73.55,73.62,8200.0,47.3504,47.4019,47.3375,47.3826,8200.0
2006-04-06 12:50:00,73.63,73.63,73.61,73.63,3900.0,47.389,47.389,47.3761,47.389,3900.0
2006-04-06 13:00:00,73.63,73.67,73.59,73.61,108700.0,47.389,47.4148,47.3633,47.3761,108700.0
2006-04-06 13:10:00,73.6,73.69,73.6,73.64,18000.0,47.3697,47.4276,47.3697,47.3955,18000.0
2006-04-06 13:20:00,73.69,73.75,73.66,73.75,29100.0,47.4276,47.4663,47.4083,47.4663,29100.0
2006-04-06 13:30:00,73.76,73.78,73.71,73.71,7500.0,47.4727,47.4856,47.4405,47.4405,7500.0
2006-04-06 13:40:00,73.82,73.86,73.76,73.82,9000.0,47.5113,47.537,47.4727,47.5113,9000.0
2006-04-06 13:50:00,73.87,73.93,73.8,73.91,8800.0,47.5435,47.5821,47.4984,47.5692,8800.0
2006-04-06 14:00:00,73.93,73.93,73.87,73.89,22200.0,47.5821,47.5821,47.5435,47.5564,22200.0
2006-04-06 14:10:00,73.91,74.02,73.91,73.97,273300.0,47.5692,47.64,47.5692,47.6078,273300.0
2006-04-06 14:20:00,73.96,73.99,73.91,73.91,5600.0,47.6014,47.6207,47.5692,47.5692,5600.0
2006-04-06 14:30:00,73.88,73.94,73.83,73.83,32300.0,47.5499,47.5885,47.5177,47.5177,32300.0
2006-04-06 14:40:00,73.84,73.89,73.83,73.83,3800.0,47.5242,47.5564,47.5177,47.5177,3800.0
2006-04-06 14:50:00,73.82,73.88,73.82,73.83,3600.0,47.5113,47.5499,47.5113,47.5177,3600.0
2006-04-06 15:00:00,73.85,73.89,73.78,73.86,10000.0,47.5306,47.5564,47.4856,47.537,10000.0
2006-04-06 15:10:00,73.84,73.87,73.82,73.82,4900.0,47.5242,47.5435,47.5113,47.5113,4900.0
2006-04-06 15:20:00,73.9,73.9,73.8,73.83,5800.0,47.5628,47.5628,47.4984,47.5177,5800.0
2006-04-06 15:30:00,73.82,73.82,73.72,73.78,15800.0,47.5113,47.5113,47.4469,47.4856,15800.0
2006-04-06 15:40:00,73.78,73.85,73.78,73.82,6300.0,47.4856,47.5306,47.4856,47.5113,6300.0
2006-04-06 15:50:00,73.85,73.88,73.82,73.83,45000.0,47.5306,47.5499,47.5113,47.5177,45000.0
2006-04-06 16:00:00,73.74,73.87,73.74,73.87,13500.0,47.4598,47.5435,47.4598,47.5435,13500.0
2006-04-06 16:10:00,73.81,73.81,73.81,73.81,100.0,47.5049,47.5049,47.5049,47.5049,100.0
2006-04-07 09:30:00,73.97,74.06,73.91,74.06,10900.0,47.6078,47.6658,47.5692,47.6658,10900.0
2006-04-07 09:40:00,74.03,74.13,73.93,74.06,26500.0,47.6465,47.7108,47.5821,47.6658,26500.0
2006-04-07 09:50:00,73.98,74.02,73.81,73.81,4500.0,47.6143,47.64,47.5049,47.5049,4500.0
2006-04-07 10:00:00,73.76,73.8,73.76,73.8,5200.0,47.4727,47.4984,47.4727,47.4984,5200.0
2006-04-07 10:10:00,73.74,73.74,73.7,73.7,6100.0,47.4598,47.4598,47.4341,47.4341,6100.0
2006-04-07 10:20:00,73.68,73.68,73.47,73.53,15100.0,47.4212,47.4212,47.286,47.3247,15100.0
2006-04-07 10:30:00,73.48,73.55,73.43,73.55,2100.0,47.2925,47.3375,47.2603,47.3375,2100.0
2006-04-07 10:40:00,73.55,73.55,73.38,73.38,3200.0,47.3375,47.3375,47.2281,47.2281,3200.0
2006-04-07 10:50:00,73.36,73.39,73.34,73.35,700.0,47.2152,47.2346,47.2024,47.2088,700.0
2006-04-07 11:00:00,73.35,73.48,73.35,73.47,41800.0,47.2088,47.2925,47.2088,47.286,41800.0
2006-04-07 11:10:00,73.45,73.48,73.41,73.46,3900.0,47.2732,47.2925,47.2474,47.2796,3900.0
2006-04-07 11:20:00,73.44,73.49,73.32,73.34,40700.0,47.2667,47.2989,47.1895,47.2024,40700.0
2006-04-07 11:30:00,73.26,73.32,73.17,73.21,27100.0,47.1509,47.1895,47.093,47.1187,27100.0
2006-04-07 11:40:00,73.21,73.23,73.09,73.1,6400.0,47.1187,47.1316,47.0415,47.0479,6400.0
2006-04-07 11:50:00,73.12,73.2,73.12,73.14,29600.0,47.0608,47.1123,47.0608,47.0736,29600.0
2006-04-07 12:00:00,73.14,73.17,73.11,73.15,3500.0,47.0736,47.093,47.0543,47.0801,3500.0
2006-04-07 12:10:00,73.17,73.17,73.17,73.17,5000.0,47.093,47.093,47.093,47.093,5000.0
2006-04-07 12:20:00,73.17,73.23,73.13,73.23,3000.0,47.093,47.1316,47.0672,47.1316,3000.0
2006-04-07 12:30:00,73.21,73.21,73.14,73.14,5300.0,47.1187,47.1187,47.0736,47.0736,5300.0
2006-04-07 12:40:00,73.14,73.2,73.09,73.19,4300.0,47.0736,47.1123,47.0415,47.1058,4300.0
2006-04-07 12:50:00,73.21,73.22,73.14,73.15,3600.0,47.1187,47.1251,47.0736,47.0801,3600.0
2006-04-07 13:00:00,73.13,73.22,73.06,73.22,9700.0,47.0672,47.1251,47.0222,47.1251,9700.0
2006-04-07 13:10:00,73.21,73.23,73.16,73.19,13800.0,47.1187,47.1316,47.0865,47.1058,13800.0
2006-04-07 13:20:00,73.15,73.2,73.11,73.2,5500.0,47.0801,47.1123,47.0543,47.1123,5500.0
2006-04-07 13:30:00,73.2,73.22,73.11,73.12,6300.0,47.1123,47.1251,47.0543,47.0608,6300.0
2006-04-07 13:40:00,73.1,73.14,73.07,73.12,41700.0,47.0479,47.0736,47.0286,47.0608,41700.0
2006-04-07 13:50:00,73.09,73.12,73.07,73.12,12100.0,47.0415,47.0608,47.0286,47.0608,12100.0
2006-04-07 14:00:00,73.15,73.21,73.15,73.16,1300.0,47.0801,47.1187,47.0801,47.0865,1300.0
2006-04-07 14:10:00,73.22,73.26,73.17,73.17,7100.0,47.1251,47.1509,47.093,47.093,7100.0
2006-04-07 14:20:00,73.13,73.2,73.11,73.18,8400.0,47.0672,47.1123,47.0543,47.0994,8400.0
2006-04-07 14:30:00,73.17,73.26,73.17,73.23,4300.0,47.093,47.1509,47.093,47.1316,4300.0
2006-04-07 14:40:00,73.31,73.37,73.29,73.33,62000.0,47.1831,47.2217,47.1702,47.1959,62000.0
2006-04-07 14:50:00,73.34,73.39,73.25,73.25,27300.0,47.2024,47.2346,47.1444,47.1444,27300.0
2006-04-07 15:00:00,73.26,73.26,73.17,73.23,11100.0,47.1509,47.1509,47.093,47.1316,11100.0
2006-04-07 15:10:00,73.23,73.27,73.17,73.17,11500.0,47.1316,47.1573,47.093,47.093,11500.0
2006-04-07 15:20:00,73.17,73.17,73.05,73.05,4600.0,47.093,47.093,47.0157,47.0157,4600.0
2006-04-07 15:30:00,73.13,73.13,73.07,73.1,5700.0,47.0672,47.0672,47.0286,47.0479,5700.0
2006-04-07 15:40:00,73.06,73.1,72.97,73.04,35100.0,47.0222,47.0479,46.9642,47.0093,35100.0
2006-04-07 15:50:00,73.04,73.09,73.02,73.05,26500.0,47.0093,47.0415,46.9964,47.0157,26500.0
2006-04-07 16:00:00,73.12,73.12,73.12,73.12,200.0,47.0608,47.0608,47.0608,47.0608,200.0
2006-04-07 16:10:00,73.12,73.12,73.12,73.12,0.0,47.0608,47.0608,47.0608,47.0608,0.0
2006-04-10 09:30:00,73.2,73.3,73.2,73.2,9100.0,47.1123,47.1766,47.1123,47.1123,9100.0
2006-04-10 09:40:00,73.22,73.22,73.12,73.17,2000.0,47.1251,47.1251,47.0608,47.093,2000.0
2006-04-10 09:50:00,73.11,73.25,73.11,73.21,6500.0,47.0543,47.1444,47.0543,47.1187,6500.0
2006-04-10 10:00:00,73.28,73.31,73.21,73.3,6100.0,47.1638,47.1831,47.1187,47.1766,6100.0
2006-04-10 10:10:00,73.3,73.32,73.29,73.31,8600.0,47.1766,47.1895,47.1702,47.1831,8600.0
2006-04-10 10:20:00,73.28,73.3,73.22,73.22,2100.0,47.1638,47.1766,47.1251,47.1251,2100.0
2006-04-10 10:30:00,73.19,73.25,73.16,73.25,1800.0,47.1058,47.1444,47.0865,47.1444,1800.0
2006-04-10 10:40:00,73.25,73.25,73.19,73.25,6000.0,47.1444,47.1444,47.1058,47.1444,6000.0
2006-04-10 10:50:00,73.29,73.29,73.21,73.25,15900.0,47.1702,47.1702,47.1187,47.1444,15900.0
2006-04-10 11:00:00,73.21,73.34,73.21,73.27,2500.0,47.1187,47.2024,47.1187,47.1573,2500.0
2006-04-10 11:10:00,73.29,73.37,73.29,73.34,800.0,47.1702,47.2217,47.1702,47.2024,800.0
2006-04-10 11:20:00,73.37,73.44,73.37,73.44,2500.0,47.2217,47.2667,47.2217,47.2667,2500.0
2006-04-10 11:30:00,73.4,73.47,73.4,73.42,1500.0,47.241,47.286,47.241,47.2539,1500.0
2006-04-10 11:40:00,73.42,73.48,73.42,73.48,3700.0,47.2539,47.2925,47.2539,47.2925,3700.0
2006-04-10 11:50:00,73.41,73.46,73.39,73.46,9000.0,47.2474,47.2796,47.2346,47.2796,9000.0
2006-04-10 12:00:00,73.48,73.48,73.41,73.41,1000.0,47.2925,47.2925,47.2474,47.2474,1000.0
2006-04-10 12:10:00,73.39,73.48,73.39,73.45,4700.0,47.2346,47.2925,47.2346,47.2732,4700.0
2006-04-10 12:20:00,73.41,73.47,73.41,73.45,2000.0,47.2474,47.286,47.2474,47.2732,2000.0
2006-04-10 12:30:00,73.4,73.46,73.4,73.41,1300.0,47.241,47.2796,47.241,47.2474,1300.0
2006-04-10 12:40:00,73.44,73.44,73.34,73.34,2100.0,47.2667,47.2667,47.2024,47.2024,2100.0
2006-04-10 12:50:00,73.39,73.39,73.31,73.32,2300.0,47.2346,47.2346,47.1831,47.1895,2300.0
2006-04-10 13:00:00,73.34,73.38,73.31,73.31,900.0,47.2024,47.2281,47.1831,47.1831,900.0
2006-04-10 13:10:00,73.31,73.31,73.29,73.3,1000.0,47.1831,47.1831,47.1702,47.1766,1000.0
2006-04-10 13:20:00,73.25,73.33,73.25,73.32,15800.0,47.1444,47.1959,47.1444,47.1895,15800.0
2006-04-10 13:30:00,73.32,73.32,73.22,73.23,7700.0,47.1895,47.1895,47.1251,47.1316,7700.0
2006-04-10 13:40:00,73.21,73.24,73.17,73.17,2500.0,47.1187,47.138,47.093,47.093,2500.0
2006-04-10 13:50:00,73.17,73.18,73.14,73.14,500.0,47.093,47.0994,47.0736,47.0736,500.0
2006-04-10 14:00:00,73.15,73.22,73.15,73.19,2800.0,47.0801,47.1251,47.0801,47.1058,2800.0
2006-04-10 14:10:00,73.18,73.19,73.13,73.19,4200.0,47.0994,47.1058,47.0672,47.1058,4200.0
2006-04-10 14:20:00,73.15,73.22,73.11,73.11,12200.0,47.0801,47.1251,47.0543,47.0543,12200.0
2006-04-10 14:30:00,73.14,73.21,73.08,73.12,23100.0,47.0736,47.1187,47.035,47.0608,23100.0
2006-04-10 14:40:00,73.1,73.13,73.06,73.12,23300.0,47.0479,47.0672,47.0222,47.0608,23300.0
2006-04-10 14:50:00,73.12,73.12,73.01,73.06,9000.0,47.0608,47.0608,46.99,47.0222,9000.0
2006-04-10 15:00:00,73.12,73.17,73.09,73.09,4100.0,47.0608,47.093,47.0415,47.0415,4100.0
2006-04-10 15:10:00,73.13,73.2,73.11,73.2,7400.0,47.0672,47.1123,47.0543,47.1123,7400.0
2006-04-10 15:20:00,73.19,73.24,73.17,73.17,3200.0,47.1058,47.138,47.093,47.093,3200.0
2006-04-10 15:30:00,73.18,73.22,73.13,73.2,23100.0,47.0994,47.1251,47.0672,47.1123,23100.0
2006-04-10 15:40:00,73.2,73.22,73.16,73.21,400.0,47.1123,47.1251,47.0865,47.1187,400.0
2006-04-10 15:50:00,73.21,73.21,73.16,73.21,2300.0,47.1187,47.1187,47.0865,47.1187,2300.0
2006-04-10 16:00:00,73.13,73.13,73.13,73.13,100.0,47.0672,47.0672,47.0672,47.0672,100.0
2006-04-10 16:10:00,73.17,73.17,73.17,73.17,135000.0,47.093,47.093,47.093,47.093,135000.0
2006-04-11 09:30:00,73.36,73.5,73.32,73.42,35500.0,47.2152,47.3053,47.1895,47.2539,35500.0
2006-04-11 09:40:00,73.51,73.51,73.41,73.41,96100.0,47.3118,47.3118,47.2474,47.2474,96100.0
2006-04-11 09:50:00,73.38,73.38,73.3,73.34,31800.0,47.2281,47.2281,47.1766,47.2024,31800.0
2006-04-11 10:00:00,73.33,73.33,73.25,73.25,12200.0,47.1959,47.1959,47.1444,47.1444,12200.0
2006-04-11 10:10:00,73.32,73.32,73.2,73.23,15400.0,47.1895,47.1895,47.1123,47.1316,15400.0
2006-04-11 10:20:00,73.16,73.16,72.91,73.0,10300.0,47.0865,47.0865,46.9256,46.9835,10300.0
2006-04-11 10:30:00,72.98,73.0,72.9,72.95,10200.0,46.9707,46.9835,46.9192,46.9514,10200.0
2006-04-11 10:40:00,72.97,72.97,72.76,72.83,15600.0,46.9642,46.9642,46.8291,46.8741,15600.0
2006-04-11 10:50:00,72.82,72.92,72.82,72.9,6800.0,46.8677,46.9321,46.8677,46.9192,6800.0
2006-04-11 11:00:00,72.88,72.88,72.85,72.85,2000.0,46.9063,46.9063,46.887,46.887,2000.0
2006-04-11 11:10:00,72.86,72.91,72.85,72.87,4000.0,46.8934,46.9256,46.887,46.8999,4000.0
2006-04-11 11:20:00,72.88,72.9,72.88,72.89,3600.0,46.9063,46.9192,46.9063,46.9127,3600.0
2006-04-11 11:30:00,72.89,72.9,72.84,72.84,3800.0,46.9127,46.9192,46.8806,46.8806,3800.0
2006-04-11 11:40:00,72.88,72.89,72.85,72.87,1400.0,46.9063,46.9127,46.887,46.8999,1400.0
2006-04-11 11:50:00,72.84,72.84,72.79,72.79,6700.0,46.8806,46.8806,46.8484,46.8484,6700.0
2006-04-11 12:00:00,72.82,72.82,72.76,72.78,2900.0,46.8677,46.8677,46.8291,46.842,2900.0
2006-04-11 12:10:00,72.77,72.84,72.75,72.84,5400.0,46.8355,46.8806,46.8226,46.8806,5400.0
2006-04-11 12:20:00,72.84,72.86,72.8,72.85,47700.0,46.8806,46.8934,46.8548,46.887,47700.0
2006-04-11 12:30:00,72.85,72.92,72.82,72.86,63400.0,46.887,46.9321,46.8677,46.8934,63400.0
2006-04-11 12:40:00,72.86,72.86,72.86,72.86,1800.0,46.8934,46.8934,46.8934,46.8934,1800.0
2006-04-11 12:50:00,72.82,72.86,72.82,72.84,5000.0,46.8677,46.8934,46.8677,46.8806,5000.0
2006-04-11 13:00:00,72.78,72.89,72.78,72.89,3300.0,46.842,46.9127,46.842,46.9127,3300.0
2006-04-11 13:10:00,72.87,72.92,72.81,72.82,3300.0,46.8999,46.9321,46.8613,46.8677,3300.0
2006-04-11 13:20:00,72.81,72.91,72.81,72.89,6500.0,46.8613,46.9256,46.8613,46.9127,6500.0
2006-04-11 13:30:00,72.87,72.87,72.75,72.75,1700.0,46.8999,46.8999,46.8226,46.8226,1700.0
2006-04-11 13:40:00,72.7,72.8,72.68,72.74,9300.0,46.7905,46.8548,46.7776,46.8162,9300.0
2006-04-11 13:50:00,72.76,72.77,72.71,72.77,10800.0,46.8291,46.8355,46.7969,46.8355,10800.0
2006-04-11 14:00:00,72.74,72.81,72.74,72.81,2800.0,46.8162,46.8613,46.8162,46.8613,2800.0
2006-04-11 14:10:00,72.75,72.76,72.75,72.75,700.0,46.8226,46.8291,46.8226,46.8226,700.0
2006-04-11 14:20:00,72.76,72.76,72.66,72.69,26600.0,46.8291,46.8291,46.7647,46.784,26600.0
2006-04-11 14:30:00,72.73,72.8,72.72,72.76,8100.0,46.8098,46.8548,46.8033,46.8291,8100.0
2006-04-11 14:40:00,72.82,72.82,72.63,72.63,4600.0,46.8677,46.8677,46.7454,46.7454,4600.0
2006-04-11 14:50:00,72.68,72.72,72.65,72.68,44000.0,46.7776,46.8033,46.7583,46.7776,44000.0
2006-04-11 15:00:00,72.69,72.69,72.57,72.62,10300.0,46.784,46.784,46.7068,46.739,10300.0
2006-04-11 15:10:00,72.65,72.65,72.58,72.58,23500.0,46.7583,46.7583,46.7132,46.7132,23500.0
2006-04-11 15:20:00,72.57,72.58,72.45,72.5,7600.0,46.7068,46.7132,46.6296,46.6617,7600.0
2006-04-11 15:30:00,72.5,72.56,72.48,72.52,35400.0,46.6617,46.7004,46.6489,46.6746,35400.0
2006-04-11 15:40:00,72.55,72.6,72.5,72.5,9800.0,46.6939,46.7261,46.6617,46.6617,9800.0
2006-04-11 15:50:00,72.59,72.65,72.53,72.65,13000.0,46.7197,46.7583,46.681,46.7583,13000.0
2006-04-11 16:00:00,72.57,72.57,72.55,72.55,200.0,46.7068,46.7068,46.6939,46.6939,200.0
2006-04-11 16:10:00,72.55,72.55,72.55,72.55,0.0,46.6939,46.6939,46.6939,46.6939,0.0
2006-04-12 09:30:00,73.17,73.17,72.76,72.9,29000.0,47.093,47.093,46.8291,46.9192,29000.0
2006-04-12 09:40:00,72.89,72.89,72.78,72.8,11000.0,46.9127,46.9127,46.842,46.8548,11000.0
2006-04-12 09:50:00,72.78,72.79,72.77,72.77,3800.0,46.842,46.8484,46.8355,46.8355,3800.0
2006-04-12 10:00:00,72.76,72.86,72.74,72.86,19400.0,46.8291,46.8934,46.8162,46.8934,19400.0
2006-04-12 10:10:00,72.89,72.89,72.78,72.8,19300.0,46.9127,46.9127,46.842,46.8548,19300.0
2006-04-12 10:20:00,72.75,72.81,72.75,72.8,1800.0,46.8226,46.8613,46.8226,46.8548,1800.0
2006-04-12 10:30:00,72.76,72.76,72.64,72.7,3600.0,46.8291,46.8291,46.7518,46.7905,3600.0
2006-04-12 10:40:00,72.73,72.78,72.61,72.61,3500.0,46.8098,46.842,46.7325,46.7325,3500.0
2006-04-12 10:50:00,72.71,72.71,72.64,72.7,1100.0,46.7969,46.7969,46.7518,46.7905,1100.0
2006-04-12 11:00:00,72.75,72.78,72.69,72.76,9200.0,46.8226,46.842,46.784,46.8291,9200.0
2006-04-12 11:10:00,72.72,72.81,72.71,72.72,4400.0,46.8033,46.8613,46.7969,46.8033,4400.0
2006-04-12 11:20:00,72.74,72.81,72.72,72.73,3900.0,46.8162,46.8613,46.8033,46.8098,3900.0
2006-04-12 11:30:00,72.8,72.81,72.76,72.76,3000.0,46.8548,46.8613,46.8291,46.8291,3000.0
2006-04-12 11:40:00,72.69,72.75,72.67,72.75,30400.0,46.784,46.8226,46.7712,46.8226,30400.0
2006-04-12 11:50:00,72.71,72.71,72.64,72.68,89100.0,46.7969,46.7969,46.7518,46.7776,89100.0
2006-04-12 12:00:00,72.64,72.69,72.64,72.69,2200.0,46.7518,46.784,46.7518,46.784,2200.0
2006-04-12 12:10:00,72.66,72.7,72.66,72.7,2400.0,46.7647,46.7905,46.7647,46.7905,2400.0
2006-04-12 12:20:00,72.68,72.71,72.68,72.7,2200.0,46.7776,46.7969,46.7776,46.7905,2200.0
2006-04-12 12:30:00,72.7,72.7,72.7,72.7,3400.0,46.7905,46.7905,46.7905,46.7905,3400.0
2006-04-12 12:40:00,72.73,72.73,72.66,72.69,1000.0,46.8098,46.8098,46.7647,46.784,1000.0
2006-04-12 12:50:00,72.71,72.72,72.7,72.72,3500.0,46.7969,46.8033,46.7905,46.8033,3500.0
2006-04-12 13:00:00,72.7,72.8,72.7,72.78,2200.0,46.7905,46.8548,46.7905,46.842,2200.0
2006-04-12 13:10:00,72.75,72.75,72.75,72.75,300.0,46.8226,46.8226,46.8226,46.8226,300.0
2006-04-12 13:20:00,72.75,72.75,72.71,72.73,4800.0,46.8226,46.8226,46.7969,46.8098,4800.0
2006-04-12 13:30:00,72.71,72.73,72.66,72.72,5900.0,46.7969,46.8098,46.7647,46.8033,5900.0
2006-04-12 13:40:00,72.73,72.73,72.63,72.63,4000.0,46.8098,46.8098,46.7454,46.7454,4000.0
2006-04-12 13:50:00,72.66,72.7,72.65,72.65,3300.0,46.7647,46.7905,46.7583,46.7583,3300.0
2006-04-12 14:00:00,72.7,72.71,72.66,72.66,23400.0,46.7905,46.7969,46.7647,46.7647,23400.0
2006-04-12 14:10:00,72.66,72.66,72.6,72.6,1900.0,46.7647,46.7647,46.7261,46.7261,1900.0
2006-04-12 14:20:00,72.62,72.69,72.62,72.63,900.0,46.739,46.784,46.739,46.7454,900.0
2006-04-12 14:30:00,72.6,72.68,72.6,72.68,2400.0,46.7261,46.7776,46.7261,46.7776,2400.0
2006-04-12 14:40:00,72.65,72.67,72.65,72.66,3900.0,46.7583,46.7712,46.7583,46.7647,3900.0
2006-04-12 14:50:00,72.63,72.66,72.57,72.66,3100.0,46.7454,46.7647,46.7068,46.7647,3100.0
2006-04-12 15:00:00,72.61,72.66,72.59,72.66,1200.0,46.7325,46.7647,46.7197,46.7647,1200.0
2006-04-12 15:10:00,72.64,72.69,72.64,72.69,500.0,46.7518,46.784,46.7518,46.784,500.0
2006-04-12 15:20:00,72.72,72.72,72.63,72.64,3600.0,46.8033,46.8033,46.7454,46.7518,3600.0
2006-04-12 15:30:00,72.64,72.74,72.64,72.67,33700.0,46.7518,46.8162,46.7518,46.7712,33700.0
2006-04-12 15:40:00,72.7,72.71,72.65,72.69,2600.0,46.7905,46.7969,46.7583,46.784,2600.0
2006-04-12 15:50:00,72.69,72.74,72.67,72.67,2400.0,46.784,46.8162,46.7712,46.7712,2400.0
2006-04-12 16:00:00,72.74,72.76,72.69,72.76,1900.0,46.8162,46.8291,46.784,46.8291,1900.0
2006-04-12 16:10:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-13 09:30:00,72.6,72.61,72.5,72.51,28600.0,46.7261,46.7325,46.6617,46.6682,28600.0
2006-04-13 09:40:00,72.54,72.57,72.46,72.49,16800.0,46.6875,46.7068,46.636,46.6553,16800.0
2006-04-13 09:50:00,72.53,72.56,72.4,72.41,47100.0,46.681,46.7004,46.5974,46.6038,47100.0
2006-04-13 10:00:00,72.44,72.64,72.44,72.6,10400.0,46.6231,46.7518,46.6231,46.7261,10400.0
2006-04-13 10:10:00,72.58,72.66,72.56,72.58,5800.0,46.7132,46.7647,46.7004,46.7132,5800.0
2006-04-13 10:20:00,72.57,72.57,72.5,72.5,36500.0,46.7068,46.7068,46.6617,46.6617,36500.0
2006-04-13 10:30:00,72.54,72.6,72.54,72.59,12400.0,46.6875,46.7261,46.6875,46.7197,12400.0
2006-04-13 10:40:00,72.64,72.69,72.64,72.69,4500.0,46.7518,46.784,46.7518,46.784,4500.0
2006-04-13 10:50:00,72.75,72.84,72.73,72.8,2200.0,46.8226,46.8806,46.8098,46.8548,2200.0
2006-04-13 11:00:00,72.83,72.83,72.74,72.82,5800.0,46.8741,46.8741,46.8162,46.8677,5800.0
2006-04-13 11:10:00,72.89,72.89,72.77,72.77,3000.0,46.9127,46.9127,46.8355,46.8355,3000.0
2006-04-13 11:20:00,72.77,72.84,72.77,72.81,9200.0,46.8355,46.8806,46.8355,46.8613,9200.0
2006-04-13 11:30:00,72.75,72.78,72.73,72.75,43800.0,46.8226,46.842,46.8098,46.8226,43800.0
2006-04-13 11:40:00,72.75,72.8,72.74,72.79,3000.0,46.8226,46.8548,46.8162,46.8484,3000.0
2006-04-13 11:50:00,72.8,72.8,72.76,72.8,3200.0,46.8548,46.8548,46.8291,46.8548,3200.0
2006-04-13 12:00:00,72.84,72.85,72.78,72.8,36800.0,46.8806,46.887,46.842,46.8548,36800.0
2006-04-13 12:10:00,72.85,72.85,72.77,72.77,2400.0,46.887,46.887,46.8355,46.8355,2400.0
2006-04-13 12:20:00,72.79,72.8,72.76,72.77,2500.0,46.8484,46.8548,46.8291,46.8355,2500.0
2006-04-13 12:30:00,72.8,72.81,72.77,72.77,34100.0,46.8548,46.8613,46.8355,46.8355,34100.0
2006-04-13 12:40:00,72.77,72.77,72.73,72.73,6300.0,46.8355,46.8355,46.8098,46.8098,6300.0
2006-04-13 12:50:00,72.72,72.72,72.68,72.7,9300.0,46.8033,46.8033,46.7776,46.7905,9300.0
2006-04-13 13:00:00,72.67,72.67,72.64,72.64,7000.0,46.7712,46.7712,46.7518,46.7518,7000.0
2006-04-13 13:10:00,72.63,72.69,72.61,72.68,9700.0,46.7454,46.784,46.7325,46.7776,9700.0
2006-04-13 13:20:00,72.68,72.72,72.68,72.69,6800.0,46.7776,46.8033,46.7776,46.784,6800.0
2006-04-13 13:30:00,72.69,72.72,72.66,72.69,5400.0,46.784,46.8033,46.7647,46.784,5400.0
2006-04-13 13:40:00,72.69,72.7,72.65,72.68,13600.0,46.784,46.7905,46.7583,46.7776,13600.0
2006-04-13 13:50:00,72.68,72.77,72.68,72.74,14900.0,46.7776,46.8355,46.7776,46.8162,14900.0
2006-04-13 14:00:00,72.76,72.77,72.72,72.72,10200.0,46.8291,46.8355,46.8033,46.8033,10200.0
2006-04-13 14:10:00,72.68,72.72,72.68,72.72,2800.0,46.7776,46.8033,46.7776,46.8033,2800.0
2006-04-13 14:20:00,72.71,72.72,72.68,72.71,13300.0,46.7969,46.8033,46.7776,46.7969,13300.0
2006-04-13 14:30:00,72.75,72.75,72.68,72.68,12800.0,46.8226,46.8226,46.7776,46.7776,12800.0
2006-04-13 14:40:00,72.7,72.74,72.63,72.65,13400.0,46.7905,46.8162,46.7454,46.7583,13400.0
2006-04-13 14:50:00,72.6,72.65,72.6,72.64,4800.0,46.7261,46.7583,46.7261,46.7518,4800.0
2006-04-13 15:00:00,72.67,72.68,72.66,72.66,11600.0,46.7712,46.7776,46.7647,46.7647,11600.0
2006-04-13 15:10:00,72.66,72.66,72.61,72.66,7600.0,46.7647,46.7647,46.7325,46.7647,7600.0
2006-04-13 15:20:00,72.65,72.7,72.65,72.66,9800.0,46.7583,46.7905,46.7583,46.7647,9800.0
2006-04-13 15:30:00,72.7,72.74,72.68,72.71,10300.0,46.7905,46.8162,46.7776,46.7969,10300.0
2006-04-13 15:40:00,72.7,72.75,72.68,72.74,17500.0,46.7905,46.8226,46.7776,46.8162,17500.0
2006-04-13 15:50:00,72.73,72.77,72.73,72.75,14800.0,46.8098,46.8355,46.8098,46.8226,14800.0
2006-04-13 16:00:00,72.76,72.76,72.76,72.76,500.0,46.8291,46.8291,46.8291,46.8291,500.0
2006-04-13 16:10:00,72.76,72.76,72.76,72.76,0.0,46.8291,46.8291,46.8291,46.8291,0.0
2006-04-17 09:30:00,72.79,72.88,72.79,72.83,39100.0,46.8484,46.9063,46.8484,46.8741,39100.0
2006-04-17 09:40:00,72.88,72.96,72.88,72.93,1600.0,46.9063,46.9578,46.9063,46.9385,1600.0
2006-04-17 09:50:00,72.95,72.95,72.93,72.94,900.0,46.9514,46.9514,46.9385,46.9449,900.0
2006-04-17 10:00:00,72.85,72.95,72.85,72.95,800.0,46.887,46.9514,46.887,46.9514,800.0
2006-04-17 10:10:00,72.89,72.99,72.89,72.99,1400.0,46.9127,46.9771,46.9127,46.9771,1400.0
2006-04-17 10:20:00,72.99,73.01,72.98,72.98,2600.0,46.9771,46.99,46.9707,46.9707,2600.0
2006-04-17 10:30:00,72.97,72.98,72.89,72.92,302800.0,46.9642,46.9707,46.9127,46.9321,302800.0
2006-04-17 10:40:00,72.94,72.97,72.86,72.91,3200.0,46.9449,46.9642,46.8934,46.9256,3200.0
2006-04-17 10:50:00,72.94,72.94,72.91,72.91,1600.0,46.9449,46.9449,46.9256,46.9256,1600.0
2006-04-17 11:00:00,72.97,72.97,72.89,72.95,6200.0,46.9642,46.9642,46.9127,46.9514,6200.0
2006-04-17 11:10:00,72.93,73.0,72.87,72.93,23400.0,46.9385,46.9835,46.8999,46.9385,23400.0
2006-04-17 11:20:00,72.87,72.97,72.87,72.97,2400.0,46.8999,46.9642,46.8999,46.9642,2400.0
2006-04-17 11:30:00,72.92,72.99,72.92,72.95,4100.0,46.9321,46.9771,46.9321,46.9514,4100.0
2006-04-17 11:40:00,72.97,73.0,72.93,72.93,5700.0,46.9642,46.9835,46.9385,46.9385,5700.0
2006-04-17 11:50:00,72.95,73.01,72.94,72.99,3000.0,46.9514,46.99,46.9449,46.9771,3000.0
2006-04-17 12:00:00,72.94,72.98,72.9,72.94,5200.0,46.9449,46.9707,46.9192,46.9449,5200.0
2006-04-17 12:10:00,72.94,72.94,72.89,72.89,500.0,46.9449,46.9449,46.9127,46.9127,500.0
2006-04-17 12:20:00,72.85,72.9,72.85,72.9,1900.0,46.887,46.9192,46.887,46.9192,1900.0
2006-04-17 12:30:00,72.83,72.88,72.82,72.83,4300.0,46.8741,46.9063,46.8677,46.8741,4300.0
2006-04-17 12:40:00,72.8,72.85,72.69,72.72,3700.0,46.8548,46.887,46.784,46.8033,3700.0
2006-04-17 12:50:00,72.77,72.78,72.73,72.78,1600.0,46.8355,46.842,46.8098,46.842,1600.0
2006-04-17 13:00:00,72.73,72.75,72.65,72.69,4300.0,46.8098,46.8226,46.7583,46.784,4300.0
2006-04-17 13:10:00,72.75,72.75,72.68,72.69,7600.0,46.8226,46.8226,46.7776,46.784,7600.0
2006-04-17 13:20:00,72.67,72.77,72.67,72.69,3300.0,46.7712,46.8355,46.7712,46.784,3300.0
2006-04-17 13:30:00,72.75,72.79,72.75,72.75,4400.0,46.8226,46.8484,46.8226,46.8226,4400.0
2006-04-17 13:40:00,72.67,72.72,72.65,72.72,13400.0,46.7712,46.8033,46.7583,46.8033,13400.0
2006-04-17 13:50:00,72.57,72.62,72.54,72.54,3400.0,46.7068,46.739,46.6875,46.6875,3400.0
2006-04-17 14:00:00,72.61,72.61,72.5,72.56,5100.0,46.7325,46.7325,46.6617,46.7004,5100.0
2006-04-17 14:10:00,72.51,72.55,72.51,72.52,1600.0,46.6682,46.6939,46.6682,46.6746,1600.0
2006-04-17 14:20:00,72.54,72.57,72.5,72.57,11800.0,46.6875,46.7068,46.6617,46.7068,11800.0
2006-04-17 14:30:00,72.51,72.59,72.51,72.58,1400.0,46.6682,46.7197,46.6682,46.7132,1400.0
2006-04-17 14:40:00,72.6,72.62,72.53,72.61,2200.0,46.7261,46.739,46.681,46.7325,2200.0
2006-04-17 14:50:00,72.6,72.6,72.5,72.5,8500.0,46.7261,46.7261,46.6617,46.6617,8500.0
2006-04-17 15:00:00,72.56,72.61,72.55,72.6,12700.0,46.7004,46.7325,46.6939,46.7261,12700.0
2006-04-17 15:10:00,72.6,72.65,72.55,72.64,19000.0,46.7261,46.7583,46.6939,46.7518,19000.0
2006-04-17 15:20:00,72.63,72.71,72.57,72.71,7700.0,46.7454,46.7969,46.7068,46.7969,7700.0
2006-04-17 15:30:00,72.66,72.75,72.62,72.64,36100.0,46.7647,46.8226,46.739,46.7518,36100.0
2006-04-17 15:40:00,72.64,72.73,72.64,72.71,19200.0,46.7518,46.8098,46.7518,46.7969,19200.0
2006-04-17 15:50:00,72.73,72.77,72.67,72.74,11700.0,46.8098,46.8355,46.7712,46.8162,11700.0
2006-04-17 16:00:00,72.74,72.74,72.74,72.74,0.0,46.8162,46.8162,46.8162,46.8162,0.0
2006-04-17 16:10:00,72.82,72.82,72.82,72.82,100.0,46.8677,46.8677,46.8677,46.8677,100.0
2006-04-18 09:30:00,73.02,73.1,72.84,73.08,20700.0,46.9964,47.0479,46.8806,47.035,20700.0
2006-04-18 09:40:00,73.07,73.11,73.03,73.08,1800.0,47.0286,47.0543,47.0029,47.035,1800.0
2006-04-18 09:50:00,73.07,73.2,73.07,73.2,5900.0,47.0286,47.1123,47.0286,47.1123,5900.0
2006-04-18 10:00:00,73.2,73.28,73.2,73.2,2400.0,47.1123,47.1638,47.1123,47.1123,2400.0
2006-04-18 10:10:00,73.23,73.24,73.16,73.17,4800.0,47.1316,47.138,47.0865,47.093,4800.0
2006-04-18 10:20:00,73.17,73.2,73.16,73.19,5100.0,47.093,47.1123,47.0865,47.1058,5100.0
2006-04-18 10:30:00,73.19,73.24,73.15,73.24,10300.0,47.1058,47.138,47.0801,47.138,10300.0
2006-04-18 10:40:00,73.24,73.24,73.17,73.21,7000.0,47.138,47.138,47.093,47.1187,7000.0
2006-04-18 10:50:00,73.21,73.21,73.18,73.2,8000.0,47.1187,47.1187,47.0994,47.1123,8000.0
2006-04-18 11:00:00,73.2,73.26,73.18,73.24,8200.0,47.1123,47.1509,47.0994,47.138,8200.0
2006-04-18 11:10:00,73.26,73.29,73.24,73.29,17500.0,47.1509,47.1702,47.138,47.1702,17500.0
2006-04-18 11:20:00,73.31,73.37,73.29,73.37,12500.0,47.1831,47.2217,47.1702,47.2217,12500.0
2006-04-18 11:30:00,73.33,73.4,73.33,73.4,12400.0,47.1959,47.241,47.1959,47.241,12400.0
2006-04-18 11:40:00,73.4,73.45,73.37,73.45,16500.0,47.241,47.2732,47.2217,47.2732,16500.0
2006-04-18 11:50:00,73.45,73.56,73.45,73.54,15900.0,47.2732,47.344,47.2732,47.3311,15900.0
2006-04-18 12:00:00,73.55,73.59,73.55,73.59,12000.0,47.3375,47.3633,47.3375,47.3633,12000.0
2006-04-18 12:10:00,73.63,73.69,73.63,73.65,34200.0,47.389,47.4276,47.389,47.4019,34200.0
2006-04-18 12:20:00,73.63,73.67,73.6,73.62,84700.0,47.389,47.4148,47.3697,47.3826,84700.0
2006-04-18 12:30:00,73.62,73.62,73.56,73.56,12900.0,47.3826,47.3826,47.344,47.344,12900.0
2006-04-18 12:40:00,73.56,73.62,73.54,73.57,9800.0,47.344,47.3826,47.3311,47.3504,9800.0
2006-04-18 12:50:00,73.57,73.65,73.56,73.62,36200.0,47.3504,47.4019,47.344,47.3826,36200.0
2006-04-18 13:00:00,73.62,73.7,73.62,73.66,14200.0,47.3826,47.4341,47.3826,47.4083,14200.0
2006-04-18 13:10:00,73.65,73.69,73.63,73.66,8100.0,47.4019,47.4276,47.389,47.4083,8100.0
2006-04-18 13:20:00,73.66,73.66,73.64,73.65,9800.0,47.4083,47.4083,47.3955,47.4019,9800.0
2006-04-18 13:30:00,73.66,73.66,73.62,73.62,13900.0,47.4083,47.4083,47.3826,47.3826,13900.0
2006-04-18 13:40:00,73.66,73.66,73.56,73.56,5500.0,47.4083,47.4083,47.344,47.344,5500.0
2006-04-18 13:50:00,73.56,73.59,73.53,73.57,6900.0,47.344,47.3633,47.3247,47.3504,6900.0
2006-04-18 14:00:00,73.6,73.97,73.6,73.87,23400.0,47.3697,47.6078,47.3697,47.5435,23400.0
2006-04-18 14:10:00,73.87,73.88,73.71,73.81,25900.0,47.5435,47.5499,47.4405,47.5049,25900.0
2006-04-18 14:20:00,73.8,73.82,73.74,73.8,8200.0,47.4984,47.5113,47.4598,47.4984,8200.0
2006-04-18 14:30:00,73.8,73.88,73.76,73.77,26900.0,47.4984,47.5499,47.4727,47.4791,26900.0
2006-04-18 14:40:00,73.71,73.85,73.71,73.8,14700.0,47.4405,47.5306,47.4405,47.4984,14700.0
2006-04-18 14:50:00,73.79,73.9,73.79,73.9,7700.0,47.492,47.5628,47.492,47.5628,7700.0
2006-04-18 15:00:00,73.88,73.91,73.86,73.9,15200.0,47.5499,47.5692,47.537,47.5628,15200.0
2006-04-18 15:10:00,73.9,74.15,73.9,74.15,38100.0,47.5628,47.7237,47.5628,47.7237,38100.0
2006-04-18 15:20:00,74.14,74.2,74.08,74.14,19800.0,47.7173,47.7559,47.6786,47.7173,19800.0
2006-04-18 15:30:00,74.15,74.15,74.07,74.15,21200.0,47.7237,47.7237,47.6722,47.7237,21200.0
2006-04-18 15:40:00,74.14,74.17,74.11,74.14,26100.0,47.7173,47.7366,47.698,47.7173,26100.0
2006-04-18 15:50:00,74.14,74.15,74.06,74.15,39800.0,47.7173,47.7237,47.6658,47.7237,39800.0
2006-04-18 16:00:00,74.09,74.09,74.09,74.09,2600.0,47.6851,47.6851,47.6851,47.6851,2600.0
2006-04-18 16:10:00,74.09,74.09,74.09,74.09,0.0,47.6851,47.6851,47.6851,47.6851,0.0
2006-04-19 09:30:00,74.18,74.21,74.01,74.1,13500.0,47.743,47.7623,47.6336,47.6915,13500.0
2006-04-19 09:40:00,74.06,74.07,74.03,74.07,1500.0,47.6658,47.6722,47.6465,47.6722,1500.0
2006-04-19 09:50:00,73.99,74.14,73.99,74.14,165100.0,47.6207,47.7173,47.6207,47.7173,165100.0
2006-04-19 10:00:00,74.1,74.19,74.1,74.16,158700.0,47.6915,47.7494,47.6915,47.7301,158700.0
2006-04-19 10:10:00,74.09,74.09,73.95,73.95,14500.0,47.6851,47.6851,47.595,47.595,14500.0
2006-04-19 10:20:00,73.91,73.92,73.91,73.92,6000.0,47.5692,47.5757,47.5692,47.5757,6000.0
2006-04-19 10:30:00,73.87,74.03,73.84,73.96,15800.0,47.5435,47.6465,47.5242,47.6014,15800.0
2006-04-19 10:40:00,73.95,74.1,73.95,74.02,6200.0,47.595,47.6915,47.595,47.64,6200.0
2006-04-19 10:50:00,73.99,74.09,73.96,74.0,7200.0,47.6207,47.6851,47.6014,47.6272,7200.0
2006-04-19 11:00:00,74.02,74.16,74.02,74.15,8000.0,47.64,47.7301,47.64,47.7237,8000.0
2006-04-19 11:10:00,74.16,74.16,74.1,74.11,4900.0,47.7301,47.7301,47.6915,47.698,4900.0
2006-04-19 11:20:00,74.08,74.2,74.07,74.11,14500.0,47.6786,47.7559,47.6722,47.698,14500.0
2006-04-19 11:30:00,74.1,74.17,74.1,74.17,7600.0,47.6915,47.7366,47.6915,47.7366,7600.0
2006-04-19 11:40:00,74.17,74.22,74.14,74.17,8300.0,47.7366,47.7687,47.7173,47.7366,8300.0
2006-04-19 11:50:00,74.17,74.2,74.11,74.18,16500.0,47.7366,47.7559,47.698,47.743,16500.0
2006-04-19 12:00:00,74.17,74.2,74.12,74.2,5200.0,47.7366,47.7559,47.7044,47.7559,5200.0
2006-04-19 12:10:00,74.24,74.25,74.22,74.22,5100.0,47.7816,47.7881,47.7687,47.7687,5100.0
2006-04-19 12:20:00,74.23,74.28,74.22,74.23,10500.0,47.7752,47.8074,47.7687,47.7752,10500.0
2006-04-19 12:30:00,74.21,74.3,74.21,74.3,5700.0,47.7623,47.8202,47.7623,47.8202,5700.0
2006-04-19 12:40:00,74.27,74.29,74.2,74.25,5700.0,47.8009,47.8138,47.7559,47.7881,5700.0
2006-04-19 12:50:00,74.21,74.21,74.11,74.11,7500.0,47.7623,47.7623,47.698,47.698,7500.0
2006-04-19 13:00:00,74.12,74.18,74.01,74.05,5300.0,47.7044,47.743,47.6336,47.6593,5300.0
2006-04-19 13:10:00,74.06,74.19,74.06,74.15,8200.0,47.6658,47.7494,47.6658,47.7237,8200.0
2006-04-19 13:20:00,74.14,74.14,74.07,74.07,3700.0,47.7173,47.7173,47.6722,47.6722,3700.0
2006-04-19 13:30:00,74.08,74.13,74.08,74.12,7300.0,47.6786,47.7108,47.6786,47.7044,7300.0
2006-04-19 13:40:00,74.08,74.17,74.08,74.12,19100.0,47.6786,47.7366,47.6786,47.7044,19100.0
2006-04-19 13:50:00,74.15,74.18,74.1,74.18,8800.0,47.7237,47.743,47.6915,47.743,8800.0
2006-04-19 14:00:00,74.18,74.18,74.01,74.01,6900.0,47.743,47.743,47.6336,47.6336,6900.0
2006-04-19 14:10:00,74.03,74.13,74.03,74.08,36000.0,47.6465,47.7108,47.6465,47.6786,36000.0
2006-04-19 14:20:00,74.07,74.09,74.06,74.09,14600.0,47.6722,47.6851,47.6658,47.6851,14600.0
2006-04-19 14:30:00,74.14,74.16,74.14,74.15,5100.0,47.7173,47.7301,47.7173,47.7237,5100.0
2006-04-19 14:40:00,74.15,74.26,74.15,74.19,22100.0,47.7237,47.7945,47.7237,47.7494,22100.0
2006-04-19 14:50:00,74.21,74.22,74.19,74.22,11800.0,47.7623,47.7687,47.7494,47.7687,11800.0
2006-04-19 15:00:00,74.19,74.24,74.17,74.19,11700.0,47.7494,47.7816,47.7366,47.7494,11700.0
2006-04-19 15:10:00,74.19,74.28,74.18,74.21,12000.0,47.7494,47.8074,47.743,47.7623,12000.0
2006-04-19 15:20:00,74.18,74.23,74.15,74.16,11500.0,47.743,47.7752,47.7237,47.7301,11500.0
2006-04-19 15:30:00,74.17,74.23,74.17,74.23,12800.0,47.7366,47.7752,47.7366,47.7752,12800.0
2006-04-19 15:40:00,74.23,74.23,74.17,74.21,13600.0,47.7752,47.7752,47.7366,47.7623,13600.0
2006-04-19 15:50:00,74.21,74.23,74.17,74.17,14900.0,47.7623,47.7752,47.7366,47.7366,14900.0
2006-04-19 16:00:00,74.16,74.27,74.16,74.27,7800.0,47.7301,47.8009,47.7301,47.8009,7800.0
2006-04-19 16:10:00,74.27,74.27,74.27,74.27,0.0,47.8009,47.8009,47.8009,47.8009,0.0
2006-04-20 09:30:00,74.3,74.3,74.15,74.18,25800.0,47.8202,47.8202,47.7237,47.743,25800.0
2006-04-20 09:40:00,74.18,74.19,74.17,74.18,3800.0,47.743,47.7494,47.7366,47.743,3800.0
2006-04-20 09:50:00,74.13,74.25,74.13,74.25,2700.0,47.7108,47.7881,47.7108,47.7881,2700.0
2006-04-20 10:00:00,74.18,74.4,74.18,74.34,4600.0,47.743,47.8846,47.743,47.846,4600.0
2006-04-20 10:10:00,74.31,74.41,74.31,74.38,4000.0,47.8267,47.891,47.8267,47.8717,4000.0
2006-04-20 10:20:00,74.45,74.63,74.43,74.63,38500.0,47.9168,48.0326,47.9039,48.0326,38500.0
2006-04-20 10:30:00,74.53,74.57,74.5,74.5,12900.0,47.9683,47.994,47.949,47.949,12900.0
2006-04-20 10:40:00,74.51,74.51,74.39,74.43,21300.0,47.9554,47.9554,47.8782,47.9039,21300.0
2006-04-20 10:50:00,74.37,74.37,74.22,74.25,4100.0,47.8653,47.8653,47.7687,47.7881,4100.0
2006-04-20 11:00:00,74.17,74.28,74.17,74.24,7800.0,47.7366,47.8074,47.7366,47.7816,7800.0
2006-04-20 11:10:00,74.24,74.24,73.96,73.96,600.0,47.7816,47.7816,47.6014,47.6014,600.0
2006-04-20 11:20:00,73.96,74.1,73.96,74.06,1100.0,47.6014,47.6915,47.6014,47.6658,1100.0
2006-04-20 11:30:00,74.09,74.22,74.09,74.17,3000.0,47.6851,47.7687,47.6851,47.7366,3000.0
2006-04-20 11:40:00,74.2,74.26,74.18,74.2,2000.0,47.7559,47.7945,47.743,47.7559,2000.0
2006-04-20 11:50:00,74.23,74.27,74.19,74.27,4400.0,47.7752,47.8009,47.7494,47.8009,4400.0
2006-04-20 12:00:00,74.26,74.26,74.19,74.19,2800.0,47.7945,47.7945,47.7494,47.7494,2800.0
2006-04-20 12:10:00,74.25,74.33,74.21,74.33,3700.0,47.7881,47.8395,47.7623,47.8395,3700.0
2006-04-20 12:20:00,74.31,74.34,74.31,74.31,1000.0,47.8267,47.846,47.8267,47.8267,1000.0
2006-04-20 12:30:00,74.29,74.29,74.24,74.29,1600.0,47.8138,47.8138,47.7816,47.8138,1600.0
2006-04-20 12:40:00,74.27,74.35,74.26,74.35,1600.0,47.8009,47.8524,47.7945,47.8524,1600.0
2006-04-20 12:50:00,74.34,74.38,74.29,74.35,3700.0,47.846,47.8717,47.8138,47.8524,3700.0
2006-04-20 13:00:00,74.43,74.43,74.38,74.43,1500.0,47.9039,47.9039,47.8717,47.9039,1500.0
2006-04-20 13:10:00,74.39,74.43,74.34,74.39,2100.0,47.8782,47.9039,47.846,47.8782,2100.0
2006-04-20 13:20:00,74.33,74.34,74.27,74.29,3600.0,47.8395,47.846,47.8009,47.8138,3600.0
2006-04-20 13:30:00,74.3,74.33,74.26,74.29,3600.0,47.8202,47.8395,47.7945,47.8138,3600.0
2006-04-20 13:40:00,74.31,74.38,74.3,74.34,3500.0,47.8267,47.8717,47.8202,47.846,3500.0
2006-04-20 13:50:00,74.34,74.36,74.29,74.34,12300.0,47.846,47.8589,47.8138,47.846,12300.0
2006-04-20 14:00:00,74.3,74.34,74.29,74.31,275300.0,47.8202,47.846,47.8138,47.8267,275300.0
2006-04-20 14:10:00,74.28,74.36,74.28,74.3,61600.0,47.8074,47.8589,47.8074,47.8202,61600.0
2006-04-20 14:20:00,74.29,74.3,74.24,74.3,52900.0,47.8138,47.8202,47.7816,47.8202,52900.0
2006-04-20 14:30:00,74.27,74.39,74.27,74.3,46900.0,47.8009,47.8782,47.8009,47.8202,46900.0
2006-04-20 14:40:00,74.27,74.3,74.24,74.3,4800.0,47.8009,47.8202,47.7816,47.8202,4800.0
2006-04-20 14:50:00,74.28,74.32,74.23,74.25,44400.0,47.8074,47.8331,47.7752,47.7881,44400.0
2006-04-20 15:00:00,74.27,74.35,74.25,74.29,63200.0,47.8009,47.8524,47.7881,47.8138,63200.0
2006-04-20 15:10:00,74.34,74.36,74.28,74.32,31700.0,47.846,47.8589,47.8074,47.8331,31700.0
2006-04-20 15:20:00,74.33,74.35,74.29,74.3,39500.0,47.8395,47.8524,47.8138,47.8202,39500.0
2006-04-20 15:30:00,74.31,74.34,74.22,74.31,26000.0,47.8267,47.846,47.7687,47.8267,26000.0
2006-04-20 15:40:00,74.28,74.31,74.23,74.31,32700.0,47.8074,47.8267,47.7752,47.8267,32700.0
2006-04-20 15:50:00,74.31,74.31,74.23,74.31,18500.0,47.8267,47.8267,47.7752,47.8267,18500.0
2006-04-20 16:00:00,74.29,74.29,74.27,74.27,600.0,47.8138,47.8138,47.8009,47.8009,600.0
2006-04-20 16:10:00,74.27,74.27,74.27,74.27,0.0,47.8009,47.8009,47.8009,47.8009,0.0
2006-04-21 09:30:00,74.49,74.56,74.49,74.52,17300.0,47.9425,47.9876,47.9425,47.9618,17300.0
2006-04-21 09:40:00,74.54,74.54,74.37,74.41,4400.0,47.9747,47.9747,47.8653,47.891,4400.0
2006-04-21 09:50:00,74.39,74.43,74.37,74.39,66100.0,47.8782,47.9039,47.8653,47.8782,66100.0
2006-04-21 10:00:00,74.39,74.52,74.37,74.52,4900.0,47.8782,47.9618,47.8653,47.9618,4900.0
2006-04-21 10:10:00,74.59,74.59,74.5,74.5,1700.0,48.0069,48.0069,47.949,47.949,1700.0
2006-04-21 10:20:00,74.47,74.5,74.32,74.38,17800.0,47.9297,47.949,47.8331,47.8717,17800.0
2006-04-21 10:30:00,74.39,74.45,74.32,74.39,3500.0,47.8782,47.9168,47.8331,47.8782,3500.0
2006-04-21 10:40:00,74.42,74.48,74.34,74.34,40000.0,47.8975,47.9361,47.846,47.846,40000.0
2006-04-21 10:50:00,74.42,74.49,74.37,74.37,27100.0,47.8975,47.9425,47.8653,47.8653,27100.0
2006-04-21 11:00:00,74.42,74.49,74.42,74.49,5500.0,47.8975,47.9425,47.8975,47.9425,5500.0
2006-04-21 11:10:00,74.48,74.48,74.37,74.37,31600.0,47.9361,47.9361,47.8653,47.8653,31600.0
2006-04-21 11:20:00,74.42,74.43,74.39,74.4,6100.0,47.8975,47.9039,47.8782,47.8846,6100.0
2006-04-21 11:30:00,74.38,74.41,74.35,74.36,3300.0,47.8717,47.891,47.8524,47.8589,3300.0
2006-04-21 11:40:00,74.38,74.48,74.37,74.4,4100.0,47.8717,47.9361,47.8653,47.8846,4100.0
2006-04-21 11:50:00,74.41,74.5,74.41,74.45,7900.0,47.891,47.949,47.891,47.9168,7900.0
2006-04-21 12:00:00,74.45,74.47,74.4,74.4,24100.0,47.9168,47.9297,47.8846,47.8846,24100.0
2006-04-21 12:10:00,74.43,74.46,74.38,74.38,7800.0,47.9039,47.9232,47.8717,47.8717,7800.0
2006-04-21 12:20:00,74.49,74.5,74.46,74.46,1500.0,47.9425,47.949,47.9232,47.9232,1500.0
2006-04-21 12:30:00,74.49,74.51,74.46,74.51,2300.0,47.9425,47.9554,47.9232,47.9554,2300.0
2006-04-21 12:40:00,74.52,74.53,74.45,74.5,4900.0,47.9618,47.9683,47.9168,47.949,4900.0
2006-04-21 12:50:00,74.5,74.54,74.49,74.53,2500.0,47.949,47.9747,47.9425,47.9683,2500.0
2006-04-21 13:00:00,74.46,74.54,74.46,74.53,2000.0,47.9232,47.9747,47.9232,47.9683,2000.0
2006-04-21 13:10:00,74.54,74.54,74.48,74.48,35200.0,47.9747,47.9747,47.9361,47.9361,35200.0
2006-04-21 13:20:00,74.53,74.55,74.48,74.5,900.0,47.9683,47.9811,47.9361,47.949,900.0
2006-04-21 13:30:00,74.53,74.56,74.53,74.56,2000.0,47.9683,47.9876,47.9683,47.9876,2000.0
2006-04-21 13:40:00,74.57,74.57,74.49,74.51,4700.0,47.994,47.994,47.9425,47.9554,4700.0
2006-04-21 13:50:00,74.56,74.56,74.48,74.5,2900.0,47.9876,47.9876,47.9361,47.949,2900.0
2006-04-21 14:00:00,74.52,74.52,74.4,74.43,67100.0,47.9618,47.9618,47.8846,47.9039,67100.0
2006-04-21 14:10:00,74.4,74.41,74.34,74.35,22500.0,47.8846,47.891,47.846,47.8524,22500.0
2006-04-21 14:20:00,74.38,74.4,74.32,74.32,36000.0,47.8717,47.8846,47.8331,47.8331,36000.0
2006-04-21 14:30:00,74.32,74.34,74.19,74.23,82800.0,47.8331,47.846,47.7494,47.7752,82800.0
2006-04-21 14:40:00,74.23,74.28,74.19,74.19,5400.0,47.7752,47.8074,47.7494,47.7494,5400.0
2006-04-21 14:50:00,74.21,74.29,74.19,74.19,3400.0,47.7623,47.8138,47.7494,47.7494,3400.0
2006-04-21 15:00:00,74.25,74.25,74.2,74.2,600.0,47.7881,47.7881,47.7559,47.7559,600.0
2006-04-21 15:10:00,74.18,74.23,74.13,74.15,1800.0,47.743,47.7752,47.7108,47.7237,1800.0
2006-04-21 15:20:00,74.17,74.21,74.14,74.2,2400.0,47.7366,47.7623,47.7173,47.7559,2400.0
2006-04-21 15:30:00,74.27,74.31,74.27,74.28,11200.0,47.8009,47.8267,47.8009,47.8074,11200.0
2006-04-21 15:40:00,74.26,74.43,74.26,74.33,2800.0,47.7945,47.9039,47.7945,47.8395,2800.0
2006-04-21 15:50:00,74.36,74.43,74.33,74.41,17100.0,47.8589,47.9039,47.8395,47.891,17100.0
2006-04-21 16:00:00,74.39,74.46,74.39,74.46,800.0,47.8782,47.9232,47.8782,47.9232,800.0
2006-04-21 16:10:00,74.39,74.39,74.39,74.39,22500.0,47.8782,47.8782,47.8782,47.8782,22500.0
2006-04-24 09:30:00,74.16,74.36,74.13,74.17,43500.0,47.7301,47.8589,47.7108,47.7366,43500.0
2006-04-24 09:40:00,74.17,74.18,74.06,74.06,5400.0,47.7366,47.743,47.6658,47.6658,5400.0
2006-04-24 09:50:00,74.04,74.13,73.94,73.94,34400.0,47.6529,47.7108,47.5885,47.5885,34400.0
2006-04-24 10:00:00,73.99,74.0,73.94,74.0,3200.0,47.6207,47.6272,47.5885,47.6272,3200.0
2006-04-24 10:10:00,74.02,74.03,73.95,74.03,3700.0,47.64,47.6465,47.595,47.6465,3700.0
2006-04-24 10:20:00,74.08,74.11,74.03,74.06,4900.0,47.6786,47.698,47.6465,47.6658,4900.0
2006-04-24 10:30:00,74.03,74.13,74.03,74.13,5600.0,47.6465,47.7108,47.6465,47.7108,5600.0
2006-04-24 10:40:00,74.13,74.16,74.06,74.06,5500.0,47.7108,47.7301,47.6658,47.6658,5500.0
2006-04-24 10:50:00,74.12,74.12,74.0,74.06,3700.0,47.7044,47.7044,47.6272,47.6658,3700.0
2006-04-24 11:00:00,74.06,74.08,73.97,74.0,5200.0,47.6658,47.6786,47.6078,47.6272,5200.0
2006-04-24 11:10:00,74.02,74.07,74.02,74.04,1400.0,47.64,47.6722,47.64,47.6529,1400.0
2006-04-24 11:20:00,74.0,74.0,73.92,73.96,6900.0,47.6272,47.6272,47.5757,47.6014,6900.0
2006-04-24 11:30:00,74.01,74.03,73.98,73.98,4700.0,47.6336,47.6465,47.6143,47.6143,4700.0
2006-04-24 11:40:00,74.01,74.05,74.0,74.05,2200.0,47.6336,47.6593,47.6272,47.6593,2200.0
2006-04-24 11:50:00,74.03,74.05,74.0,74.04,6100.0,47.6465,47.6593,47.6272,47.6529,6100.0
2006-04-24 12:00:00,74.05,74.07,73.98,73.98,9800.0,47.6593,47.6722,47.6143,47.6143,9800.0
2006-04-24 12:10:00,74.0,74.05,73.96,74.04,2700.0,47.6272,47.6593,47.6014,47.6529,2700.0
2006-04-24 12:20:00,74.04,74.04,73.96,73.97,6700.0,47.6529,47.6529,47.6014,47.6078,6700.0
2006-04-24 12:30:00,73.99,74.03,73.98,74.03,10800.0,47.6207,47.6465,47.6143,47.6465,10800.0
2006-04-24 12:40:00,74.02,74.2,74.02,74.08,6500.0,47.64,47.7559,47.64,47.6786,6500.0
2006-04-24 12:50:00,74.05,74.12,74.02,74.11,11200.0,47.6593,47.7044,47.64,47.698,11200.0
2006-04-24 13:00:00,74.12,74.18,74.09,74.18,3400.0,47.7044,47.743,47.6851,47.743,3400.0
2006-04-24 13:10:00,74.13,74.13,74.05,74.08,6400.0,47.7108,47.7108,47.6593,47.6786,6400.0
2006-04-24 13:20:00,74.08,74.11,74.06,74.06,3800.0,47.6786,47.698,47.6658,47.6658,3800.0
2006-04-24 13:30:00,74.1,74.1,74.04,74.08,2400.0,47.6915,47.6915,47.6529,47.6786,2400.0
2006-04-24 13:40:00,74.13,74.14,74.09,74.12,17500.0,47.7108,47.7173,47.6851,47.7044,17500.0
2006-04-24 13:50:00,74.12,74.16,74.08,74.14,18000.0,47.7044,47.7301,47.6786,47.7173,18000.0
2006-04-24 14:00:00,74.09,74.14,74.07,74.12,8400.0,47.6851,47.7173,47.6722,47.7044,8400.0
2006-04-24 14:10:00,74.13,74.15,74.09,74.14,9100.0,47.7108,47.7237,47.6851,47.7173,9100.0
2006-04-24 14:20:00,74.14,74.15,74.08,74.1,4800.0,47.7173,47.7237,47.6786,47.6915,4800.0
2006-04-24 14:30:00,74.12,74.13,74.09,74.11,13700.0,47.7044,47.7108,47.6851,47.698,13700.0
2006-04-24 14:40:00,74.12,74.14,74.06,74.09,8400.0,47.7044,47.7173,47.6658,47.6851,8400.0
2006-04-24 14:50:00,74.07,74.12,74.05,74.05,46400.0,47.6722,47.7044,47.6593,47.6593,46400.0
2006-04-24 15:00:00,74.08,74.17,74.06,74.17,9500.0,47.6786,47.7366,47.6658,47.7366,9500.0
2006-04-24 15:10:00,74.13,74.2,74.08,74.2,51800.0,47.7108,47.7559,47.6786,47.7559,51800.0
2006-04-24 15:20:00,74.2,74.24,74.13,74.23,14800.0,47.7559,47.7816,47.7108,47.7752,14800.0
2006-04-24 15:30:00,74.24,74.31,74.21,74.26,43700.0,47.7816,47.8267,47.7623,47.7945,43700.0
2006-04-24 15:40:00,74.31,74.31,74.24,74.25,13400.0,47.8267,47.8267,47.7816,47.7881,13400.0
2006-04-24 15:50:00,74.27,74.31,74.18,74.24,8500.0,47.8009,47.8267,47.743,47.7816,8500.0
2006-04-24 16:00:00,74.24,74.24,74.24,74.24,0.0,47.7816,47.7816,47.7816,47.7816,0.0
2006-04-24 16:10:00,74.24,74.24,74.24,74.24,0.0,47.7816,47.7816,47.7816,47.7816,0.0
2006-04-25 09:30:00,74.36,74.4,74.25,74.4,16800.0,47.8589,47.8846,47.7881,47.8846,16800.0
2006-04-25 09:40:00,74.33,74.39,74.28,74.36,5200.0,47.8395,47.8782,47.8074,47.8589,5200.0
2006-04-25 09:50:00,74.37,74.38,74.31,74.31,27800.0,47.8653,47.8717,47.8267,47.8267,27800.0
2006-04-25 10:00:00,74.31,74.31,74.14,74.15,51700.0,47.8267,47.8267,47.7173,47.7237,51700.0
2006-04-25 10:10:00,74.14,74.14,74.06,74.11,10400.0,47.7173,47.7173,47.6658,47.698,10400.0
2006-04-25 10:20:00,74.05,74.11,73.9,73.9,10700.0,47.6593,47.698,47.5628,47.5628,10700.0
2006-04-25 10:30:00,74.0,74.0,73.89,74.0,5600.0,47.6272,47.6272,47.5564,47.6272,5600.0
2006-04-25 10:40:00,73.94,74.09,73.87,74.09,10200.0,47.5885,47.6851,47.5435,47.6851,10200.0
2006-04-25 10:50:00,74.13,74.13,74.01,74.01,11100.0,47.7108,47.7108,47.6336,47.6336,11100.0
2006-04-25 11:00:00,74.05,74.12,74.01,74.01,10700.0,47.6593,47.7044,47.6336,47.6336,10700.0
2006-04-25 11:10:00,74.09,74.09,73.94,74.0,16500.0,47.6851,47.6851,47.5885,47.6272,16500.0
2006-04-25 11:20:00,73.98,74.0,73.92,74.0,9200.0,47.6143,47.6272,47.5757,47.6272,9200.0
2006-04-25 11:30:00,73.98,74.0,73.85,73.85,11900.0,47.6143,47.6272,47.5306,47.5306,11900.0
2006-04-25 11:40:00,73.84,73.84,73.75,73.75,35600.0,47.5242,47.5242,47.4663,47.4663,35600.0
2006-04-25 11:50:00,73.75,73.76,73.71,73.76,4800.0,47.4663,47.4727,47.4405,47.4727,4800.0
2006-04-25 12:00:00,73.71,73.74,73.64,73.74,9200.0,47.4405,47.4598,47.3955,47.4598,9200.0
2006-04-25 12:10:00,73.7,73.74,73.67,73.68,5300.0,47.4341,47.4598,47.4148,47.4212,5300.0
2006-04-25 12:20:00,73.68,73.74,73.68,73.71,2200.0,47.4212,47.4598,47.4212,47.4405,2200.0
2006-04-25 12:30:00,73.78,73.82,73.76,73.78,6700.0,47.4856,47.5113,47.4727,47.4856,6700.0
2006-04-25 12:40:00,73.84,73.84,73.81,73.81,800.0,47.5242,47.5242,47.5049,47.5049,800.0
2006-04-25 12:50:00,73.86,73.87,73.74,73.74,11400.0,47.537,47.5435,47.4598,47.4598,11400.0
2006-04-25 13:00:00,73.81,73.81,73.66,73.73,4200.0,47.5049,47.5049,47.4083,47.4534,4200.0
2006-04-25 13:10:00,73.7,73.77,73.63,73.77,9700.0,47.4341,47.4791,47.389,47.4791,9700.0
2006-04-25 13:20:00,73.76,73.78,73.6,73.73,9300.0,47.4727,47.4856,47.3697,47.4534,9300.0
2006-04-25 13:30:00,73.75,73.81,73.67,73.76,6200.0,47.4663,47.5049,47.4148,47.4727,6200.0
2006-04-25 13:40:00,73.77,73.77,73.75,73.75,3900.0,47.4791,47.4791,47.4663,47.4663,3900.0
2006-04-25 13:50:00,73.77,73.79,73.71,73.78,6700.0,47.4791,47.492,47.4405,47.4856,6700.0
2006-04-25 14:00:00,73.77,73.8,73.72,73.73,5400.0,47.4791,47.4984,47.4469,47.4534,5400.0
2006-04-25 14:10:00,73.74,73.85,73.74,73.82,3100.0,47.4598,47.5306,47.4598,47.5113,3100.0
2006-04-25 14:20:00,73.82,73.89,73.82,73.85,11100.0,47.5113,47.5564,47.5113,47.5306,11100.0
2006-04-25 14:30:00,73.8,73.83,73.78,73.78,700.0,47.4984,47.5177,47.4856,47.4856,700.0
2006-04-25 14:40:00,73.8,73.9,73.78,73.89,15700.0,47.4984,47.5628,47.4856,47.5564,15700.0
2006-04-25 14:50:00,73.83,73.85,73.74,73.77,9900.0,47.5177,47.5306,47.4598,47.4791,9900.0
2006-04-25 15:00:00,73.78,73.81,73.74,73.78,7300.0,47.4856,47.5049,47.4598,47.4856,7300.0
2006-04-25 15:10:00,73.73,73.73,73.66,73.7,192700.0,47.4534,47.4534,47.4083,47.4341,192700.0
2006-04-25 15:20:00,73.7,73.77,73.69,73.77,57000.0,47.4341,47.4791,47.4276,47.4791,57000.0
2006-04-25 15:30:00,73.76,73.84,73.71,73.75,42300.0,47.4727,47.5242,47.4405,47.4663,42300.0
2006-04-25 15:40:00,73.75,73.76,73.7,73.7,29200.0,47.4663,47.4727,47.4341,47.4341,29200.0
2006-04-25 15:50:00,73.7,73.77,73.7,73.77,26200.0,47.4341,47.4791,47.4341,47.4791,26200.0
2006-04-25 16:00:00,73.75,73.75,73.75,73.75,100.0,47.4663,47.4663,47.4663,47.4663,100.0
2006-04-25 16:10:00,73.8,73.8,73.8,73.8,7000.0,47.4984,47.4984,47.4984,47.4984,7000.0
2006-04-26 09:30:00,74.02,74.12,73.98,74.12,209000.0,47.64,47.7044,47.6143,47.7044,209000.0
2006-04-26 09:40:00,74.12,74.12,74.02,74.02,5500.0,47.7044,47.7044,47.64,47.64,5500.0
2006-04-26 09:50:00,74.01,74.2,74.01,74.2,14600.0,47.6336,47.7559,47.6336,47.7559,14600.0
2006-04-26 10:00:00,74.12,74.25,74.04,74.25,22400.0,47.7044,47.7881,47.6529,47.7881,22400.0
2006-04-26 10:10:00,74.24,74.3,74.21,74.3,6800.0,47.7816,47.8202,47.7623,47.8202,6800.0
2006-04-26 10:20:00,74.28,74.34,74.28,74.31,1000.0,47.8074,47.846,47.8074,47.8267,1000.0
2006-04-26 10:30:00,74.29,74.29,74.15,74.15,5800.0,47.8138,47.8138,47.7237,47.7237,5800.0
2006-04-26 10:40:00,74.1,74.19,74.1,74.19,9000.0,47.6915,47.7494,47.6915,47.7494,9000.0
2006-04-26 10:50:00,74.12,74.17,74.1,74.16,5000.0,47.7044,47.7366,47.6915,47.7301,5000.0
2006-04-26 11:00:00,74.16,74.18,74.12,74.17,1800.0,47.7301,47.743,47.7044,47.7366,1800.0
2006-04-26 11:10:00,74.19,74.19,74.18,74.18,4700.0,47.7494,47.7494,47.743,47.743,4700.0
2006-04-26 11:20:00,74.17,74.18,74.06,74.1,1300.0,47.7366,47.743,47.6658,47.6915,1300.0
2006-04-26 11:30:00,74.07,74.11,74.04,74.1,4800.0,47.6722,47.698,47.6529,47.6915,4800.0
2006-04-26 11:40:00,74.13,74.19,74.06,74.14,2600.0,47.7108,47.7494,47.6658,47.7173,2600.0
2006-04-26 11:50:00,74.13,74.15,74.12,74.12,16800.0,47.7108,47.7237,47.7044,47.7044,16800.0
2006-04-26 12:00:00,74.1,74.11,74.04,74.04,2000.0,47.6915,47.698,47.6529,47.6529,2000.0
2006-04-26 12:10:00,74.09,74.16,74.09,74.15,9200.0,47.6851,47.7301,47.6851,47.7237,9200.0
2006-04-26 12:20:00,74.1,74.21,74.1,74.15,4200.0,47.6915,47.7623,47.6915,47.7237,4200.0
2006-04-26 12:30:00,74.19,74.2,74.12,74.2,3400.0,47.7494,47.7559,47.7044,47.7559,3400.0
2006-04-26 12:40:00,74.21,74.21,74.14,74.14,2200.0,47.7623,47.7623,47.7173,47.7173,2200.0
2006-04-26 12:50:00,74.08,74.15,74.08,74.09,6100.0,47.6786,47.7237,47.6786,47.6851,6100.0
2006-04-26 13:00:00,74.13,74.15,74.07,74.15,1800.0,47.7108,47.7237,47.6722,47.7237,1800.0
2006-04-26 13:10:00,74.13,74.18,74.11,74.11,3200.0,47.7108,47.743,47.698,47.698,3200.0
2006-04-26 13:20:00,74.14,74.14,74.08,74.08,1000.0,47.7173,47.7173,47.6786,47.6786,1000.0
2006-04-26 13:30:00,74.05,74.1,74.05,74.1,2100.0,47.6593,47.6915,47.6593,47.6915,2100.0
2006-04-26 13:40:00,74.11,74.13,74.06,74.1,2600.0,47.698,47.7108,47.6658,47.6915,2600.0
2006-04-26 13:50:00,74.16,74.18,74.11,74.12,6200.0,47.7301,47.743,47.698,47.7044,6200.0
2006-04-26 14:00:00,74.17,74.17,74.07,74.1,11200.0,47.7366,47.7366,47.6722,47.6915,11200.0
2006-04-26 14:10:00,74.07,74.12,74.07,74.09,7400.0,47.6722,47.7044,47.6722,47.6851,7400.0
2006-04-26 14:20:00,74.09,74.09,74.07,74.09,1400.0,47.6851,47.6851,47.6722,47.6851,1400.0
2006-04-26 14:30:00,74.09,74.12,74.06,74.08,4400.0,47.6851,47.7044,47.6658,47.6786,4400.0
2006-04-26 14:40:00,74.09,74.11,74.05,74.05,18400.0,47.6851,47.698,47.6593,47.6593,18400.0
2006-04-26 14:50:00,74.0,74.04,73.98,73.99,6900.0,47.6272,47.6529,47.6143,47.6207,6900.0
2006-04-26 15:00:00,74.05,74.05,73.99,74.0,3800.0,47.6593,47.6593,47.6207,47.6272,3800.0
2006-04-26 15:10:00,74.0,74.0,73.88,73.92,2400.0,47.6272,47.6272,47.5499,47.5757,2400.0
2006-04-26 15:20:00,73.89,73.92,73.82,73.86,53500.0,47.5564,47.5757,47.5113,47.537,53500.0
2006-04-26 15:30:00,73.9,73.93,73.86,73.92,20200.0,47.5628,47.5821,47.537,47.5757,20200.0
2006-04-26 15:40:00,73.89,73.96,73.89,73.9,13500.0,47.5564,47.6014,47.5564,47.5628,13500.0
2006-04-26 15:50:00,73.9,74.0,73.87,74.0,2500.0,47.5628,47.6272,47.5435,47.6272,2500.0
2006-04-26 16:00:00,74.0,74.0,74.0,74.0,0.0,47.6272,47.6272,47.6272,47.6272,0.0
2006-04-26 16:10:00,73.95,73.95,73.9,73.9,800.0,47.595,47.595,47.5628,47.5628,800.0
2006-04-27 09:30:00,73.54,73.54,73.4,73.4,12500.0,47.3311,47.3311,47.241,47.241,12500.0
2006-04-27 09:40:00,73.35,73.5,73.35,73.5,8600.0,47.2088,47.3053,47.2088,47.3053,8600.0
2006-04-27 09:50:00,73.5,73.52,73.44,73.52,24400.0,47.3053,47.3182,47.2667,47.3182,24400.0
2006-04-27 10:00:00,73.54,74.1,73.54,74.1,45500.0,47.3311,47.6915,47.3311,47.6915,45500.0
2006-04-27 10:10:00,74.13,74.22,74.12,74.12,20700.0,47.7108,47.7687,47.7044,47.7044,20700.0
2006-04-27 10:20:00,74.02,74.06,73.99,74.06,1000.0,47.64,47.6658,47.6207,47.6658,1000.0
2006-04-27 10:30:00,74.01,74.03,73.81,73.92,2300.0,47.6336,47.6465,47.5049,47.5757,2300.0
2006-04-27 10:40:00,73.93,73.95,73.82,73.95,5300.0,47.5821,47.595,47.5113,47.595,5300.0
2006-04-27 10:50:00,73.93,74.14,73.93,74.1,8300.0,47.5821,47.7173,47.5821,47.6915,8300.0
2006-04-27 11:00:00,74.04,74.16,74.04,74.16,1200.0,47.6529,47.7301,47.6529,47.7301,1200.0
2006-04-27 11:10:00,74.23,74.34,74.23,74.33,2700.0,47.7752,47.846,47.7752,47.8395,2700.0
2006-04-27 11:20:00,74.25,74.51,74.25,74.51,1600.0,47.7881,47.9554,47.7881,47.9554,1600.0
2006-04-27 11:30:00,74.48,74.48,74.34,74.34,48600.0,47.9361,47.9361,47.846,47.846,48600.0
2006-04-27 11:40:00,74.3,74.34,74.28,74.31,18400.0,47.8202,47.846,47.8074,47.8267,18400.0
2006-04-27 11:50:00,74.27,74.41,74.27,74.3,7500.0,47.8009,47.891,47.8009,47.8202,7500.0
2006-04-27 12:00:00,74.4,74.45,74.35,74.4,7800.0,47.8846,47.9168,47.8524,47.8846,7800.0
2006-04-27 12:10:00,74.4,74.61,74.4,74.6,6700.0,47.8846,48.0198,47.8846,48.0133,6700.0
2006-04-27 12:20:00,74.52,74.57,74.5,74.57,7600.0,47.9618,47.994,47.949,47.994,7600.0
2006-04-27 12:30:00,74.56,74.56,74.53,74.53,10700.0,47.9876,47.9876,47.9683,47.9683,10700.0
2006-04-27 12:40:00,74.49,74.54,74.49,74.49,1000.0,47.9425,47.9747,47.9425,47.9425,1000.0
2006-04-27 12:50:00,74.45,74.57,74.45,74.57,3200.0,47.9168,47.994,47.9168,47.994,3200.0
2006-04-27 13:00:00,74.57,74.57,74.42,74.45,5300.0,47.994,47.994,47.8975,47.9168,5300.0
2006-04-27 13:10:00,74.5,74.5,74.43,74.44,13700.0,47.949,47.949,47.9039,47.9103,13700.0
2006-04-27 13:20:00,74.43,74.51,74.42,74.5,13800.0,47.9039,47.9554,47.8975,47.949,13800.0
2006-04-27 13:30:00,74.5,74.5,74.35,74.36,4300.0,47.949,47.949,47.8524,47.8589,4300.0
2006-04-27 13:40:00,74.42,74.46,74.36,74.36,7200.0,47.8975,47.9232,47.8589,47.8589,7200.0
2006-04-27 13:50:00,74.38,74.44,74.35,74.42,11300.0,47.8717,47.9103,47.8524,47.8975,11300.0
2006-04-27 14:00:00,74.34,74.43,74.34,74.43,4700.0,47.846,47.9039,47.846,47.9039,4700.0
2006-04-27 14:10:00,74.42,74.44,74.24,74.3,30400.0,47.8975,47.9103,47.7816,47.8202,30400.0
2006-04-27 14:20:00,74.28,74.4,74.28,74.4,5900.0,47.8074,47.8846,47.8074,47.8846,5900.0
2006-04-27 14:30:00,74.31,74.39,74.31,74.37,6200.0,47.8267,47.8782,47.8267,47.8653,6200.0
2006-04-27 14:40:00,74.42,74.5,74.41,74.5,6600.0,47.8975,47.949,47.891,47.949,6600.0
2006-04-27 14:50:00,74.53,74.53,74.42,74.42,2200.0,47.9683,47.9683,47.8975,47.8975,2200.0
2006-04-27 15:00:00,74.43,74.51,74.43,74.48,6500.0,47.9039,47.9554,47.9039,47.9361,6500.0
2006-04-27 15:10:00,74.45,74.52,74.45,74.52,4300.0,47.9168,47.9618,47.9168,47.9618,4300.0
2006-04-27 15:20:00,74.49,74.49,74.4,74.43,9300.0,47.9425,47.9425,47.8846,47.9039,9300.0
2006-04-27 15:30:00,74.43,74.43,74.27,74.27,45300.0,47.9039,47.9039,47.8009,47.8009,45300.0
2006-04-27 15:40:00,74.33,74.37,74.27,74.31,2800.0,47.8395,47.8653,47.8009,47.8267,2800.0
2006-04-27 15:50:00,74.37,74.41,74.3,74.4,5700.0,47.8653,47.891,47.8202,47.8846,5700.0
2006-04-27 16:00:00,74.35,74.35,74.3,74.3,300.0,47.8524,47.8524,47.8202,47.8202,300.0
2006-04-27 16:10:00,74.3,74.3,74.3,74.3,361200.0,47.8202,47.8202,47.8202,47.8202,361200.0
2006-04-28 09:30:00,74.44,74.44,74.3,74.4,55200.0,47.9103,47.9103,47.8202,47.8846,55200.0
2006-04-28 09:40:00,74.44,74.51,74.44,74.49,2900.0,47.9103,47.9554,47.9103,47.9425,2900.0
2006-04-28 09:50:00,74.44,74.57,74.44,74.57,11400.0,47.9103,47.994,47.9103,47.994,11400.0
2006-04-28 10:00:00,74.6,74.71,74.57,74.67,23400.0,48.0133,48.0841,47.994,48.0584,23400.0
2006-04-28 10:10:00,74.68,74.91,74.66,74.89,21200.0,48.0648,48.2128,48.0519,48.2,21200.0
2006-04-28 10:20:00,74.89,74.93,74.89,74.91,800.0,48.2,48.2257,48.2,48.2128,800.0
2006-04-28 10:30:00,74.86,74.91,74.82,74.86,24200.0,48.1807,48.2128,48.1549,48.1807,24200.0
2006-04-28 10:40:00,74.87,74.88,74.77,74.83,6200.0,48.1871,48.1935,48.1227,48.1614,6200.0
2006-04-28 10:50:00,74.83,74.86,74.75,74.75,3700.0,48.1614,48.1807,48.1099,48.1099,3700.0
2006-04-28 11:00:00,74.77,74.84,74.71,74.84,1700.0,48.1227,48.1678,48.0841,48.1678,1700.0
2006-04-28 11:10:00,74.82,74.87,74.72,74.83,9200.0,48.1549,48.1871,48.0906,48.1614,9200.0
2006-04-28 11:20:00,74.75,74.83,74.74,74.74,10400.0,48.1099,48.1614,48.1034,48.1034,10400.0
2006-04-28 11:30:00,74.74,74.75,74.7,74.7,47700.0,48.1034,48.1099,48.0777,48.0777,47700.0
2006-04-28 11:40:00,74.72,74.74,74.72,74.74,800.0,48.0906,48.1034,48.0906,48.1034,800.0
2006-04-28 11:50:00,74.77,74.83,74.77,74.83,1200.0,48.1227,48.1614,48.1227,48.1614,1200.0
2006-04-28 12:00:00,74.84,74.84,74.75,74.76,3800.0,48.1678,48.1678,48.1099,48.1163,3800.0
2006-04-28 12:10:00,74.74,74.83,74.74,74.82,8500.0,48.1034,48.1614,48.1034,48.1549,8500.0
2006-04-28 12:20:00,74.81,74.81,74.78,74.8,1600.0,48.1485,48.1485,48.1292,48.142,1600.0
2006-04-28 12:30:00,74.81,74.81,74.8,74.8,1000.0,48.1485,48.1485,48.142,48.142,1000.0
2006-04-28 12:40:00,74.77,74.77,74.68,74.68,8100.0,48.1227,48.1227,48.0648,48.0648,8100.0
2006-04-28 12:50:00,74.7,74.75,74.7,74.73,800.0,48.0777,48.1099,48.0777,48.097,800.0
2006-04-28 13:00:00,74.74,74.86,74.74,74.86,13300.0,48.1034,48.1807,48.1034,48.1807,13300.0
2006-04-28 13:10:00,74.86,74.86,74.79,74.84,10500.0,48.1807,48.1807,48.1356,48.1678,10500.0
2006-04-28 13:20:00,74.83,74.83,74.83,74.83,300.0,48.1614,48.1614,48.1614,48.1614,300.0
2006-04-28 13:30:00,74.81,74.81,74.77,74.8,4800.0,48.1485,48.1485,48.1227,48.142,4800.0
2006-04-28 13:40:00,74.84,74.86,74.79,74.79,5100.0,48.1678,48.1807,48.1356,48.1356,5100.0
2006-04-28 13:50:00,74.79,74.79,74.76,74.76,2400.0,48.1356,48.1356,48.1163,48.1163,2400.0
2006-04-28 14:00:00,74.76,74.77,74.76,74.76,4100.0,48.1163,48.1227,48.1163,48.1163,4100.0
2006-04-28 14:10:00,74.76,74.79,74.74,74.76,7100.0,48.1163,48.1356,48.1034,48.1163,7100.0
2006-04-28 14:20:00,74.77,74.8,74.75,74.75,8300.0,48.1227,48.142,48.1099,48.1099,8300.0
2006-04-28 14:30:00,74.75,74.82,74.73,74.76,2900.0,48.1099,48.1549,48.097,48.1163,2900.0
2006-04-28 14:40:00,74.8,74.8,74.75,74.79,1000.0,48.142,48.142,48.1099,48.1356,1000.0
2006-04-28 14:50:00,74.79,74.79,74.71,74.72,3500.0,48.1356,48.1356,48.0841,48.0906,3500.0
2006-04-28 15:00:00,74.73,74.73,74.67,74.69,2500.0,48.097,48.097,48.0584,48.0712,2500.0
2006-04-28 15:10:00,74.69,74.7,74.62,74.68,4600.0,48.0712,48.0777,48.0262,48.0648,4600.0
2006-04-28 15:20:00,74.65,74.77,74.65,74.75,17800.0,48.0455,48.1227,48.0455,48.1099,17800.0
2006-04-28 15:30:00,74.7,74.81,74.7,74.79,7900.0,48.0777,48.1485,48.0777,48.1356,7900.0
2006-04-28 15:40:00,74.73,74.79,74.72,74.74,2300.0,48.097,48.1356,48.0906,48.1034,2300.0
2006-04-28 15:50:00,74.69,74.77,74.68,74.76,3500.0,48.0712,48.1227,48.0648,48.1163,3500.0
2006-04-28 16:00:00,74.74,74.83,74.74,74.74,40300.0,48.1034,48.1614,48.1034,48.1034,40300.0
2006-04-28 16:10:00,74.74,74.74,74.74,74.74,0.0,48.1034,48.1034,48.1034,48.1034,0.0
2006-05-01 09:30:00,75.06,75.12,74.95,75.02,49300.0,48.3094,48.348,48.2386,48.2836,49300.0
2006-05-01 09:40:00,75.05,75.17,75.02,75.03,18900.0,48.3029,48.3802,48.2836,48.2901,18900.0
2006-05-01 09:50:00,75.1,75.12,75.05,75.05,24600.0,48.3351,48.348,48.3029,48.3029,24600.0
2006-05-01 10:00:00,75.07,75.07,74.97,75.07,6400.0,48.3158,48.3158,48.2515,48.3158,6400.0
2006-05-01 10:10:00,75.15,75.17,74.96,74.96,3700.0,48.3673,48.3802,48.245,48.245,3700.0
2006-05-01 10:20:00,75.02,75.02,74.91,74.95,7000.0,48.2836,48.2836,48.2128,48.2386,7000.0
2006-05-01 10:30:00,74.95,74.97,74.87,74.87,9000.0,48.2386,48.2515,48.1871,48.1871,9000.0
2006-05-01 10:40:00,74.84,74.86,74.8,74.86,7300.0,48.1678,48.1807,48.142,48.1807,7300.0
2006-05-01 10:50:00,74.9,74.94,74.88,74.88,7900.0,48.2064,48.2321,48.1935,48.1935,7900.0
2006-05-01 11:00:00,74.9,74.94,74.85,74.87,16600.0,48.2064,48.2321,48.1742,48.1871,16600.0
2006-05-01 11:10:00,74.84,74.92,74.83,74.9,14900.0,48.1678,48.2193,48.1614,48.2064,14900.0
2006-05-01 11:20:00,74.9,74.91,74.85,74.86,2700.0,48.2064,48.2128,48.1742,48.1807,2700.0
2006-05-01 11:30:00,74.84,74.98,74.84,74.91,2200.0,48.1678,48.2579,48.1678,48.2128,2200.0
2006-05-01 11:40:00,74.94,74.94,74.84,74.9,1900.0,48.2321,48.2321,48.1678,48.2064,1900.0
2006-05-01 11:50:00,74.88,74.94,74.88,74.92,1700.0,48.1935,48.2321,48.1935,48.2193,1700.0
2006-05-01 12:00:00,74.92,74.92,74.87,74.9,2900.0,48.2193,48.2193,48.1871,48.2064,2900.0
2006-05-01 12:10:00,74.91,74.93,74.83,74.83,4600.0,48.2128,48.2257,48.1614,48.1614,4600.0
2006-05-01 12:20:00,74.88,74.88,74.8,74.8,6800.0,48.1935,48.1935,48.142,48.142,6800.0
2006-05-01 12:30:00,74.83,74.85,74.83,74.83,10000.0,48.1614,48.1742,48.1614,48.1614,10000.0
2006-05-01 12:40:00,74.88,74.91,74.84,74.91,1900.0,48.1935,48.2128,48.1678,48.2128,1900.0
2006-05-01 12:50:00,74.89,74.93,74.89,74.92,7700.0,48.2,48.2257,48.2,48.2193,7700.0
2006-05-01 13:00:00,74.93,74.93,74.89,74.9,1300.0,48.2257,48.2257,48.2,48.2064,1300.0
2006-05-01 13:10:00,74.93,74.95,74.9,74.95,18200.0,48.2257,48.2386,48.2064,48.2386,18200.0
2006-05-01 13:20:00,74.96,74.98,74.96,74.98,1000.0,48.245,48.2579,48.245,48.2579,1000.0
2006-05-01 13:30:00,75.0,75.0,74.93,74.93,1700.0,48.2708,48.2708,48.2257,48.2257,1700.0
2006-05-01 13:40:00,74.94,75.0,74.94,74.96,700.0,48.2321,48.2708,48.2321,48.245,700.0
2006-05-01 13:50:00,75.0,75.0,74.96,74.97,1400.0,48.2708,48.2708,48.245,48.2515,1400.0
2006-05-01 14:00:00,75.0,75.02,74.92,74.92,4700.0,48.2708,48.2836,48.2193,48.2193,4700.0
2006-05-01 14:10:00,74.93,75.0,74.93,74.96,2600.0,48.2257,48.2708,48.2257,48.245,2600.0
2006-05-01 14:20:00,74.96,75.0,74.94,74.97,3000.0,48.245,48.2708,48.2321,48.2515,3000.0
2006-05-01 14:30:00,75.0,75.01,74.95,74.96,5000.0,48.2708,48.2772,48.2386,48.245,5000.0
2006-05-01 14:40:00,74.99,75.01,74.97,75.01,800.0,48.2643,48.2772,48.2515,48.2772,800.0
2006-05-01 14:50:00,75.01,75.02,74.97,74.97,4100.0,48.2772,48.2836,48.2515,48.2515,4100.0
2006-05-01 15:00:00,74.97,75.01,74.93,74.96,4000.0,48.2515,48.2772,48.2257,48.245,4000.0
2006-05-01 15:10:00,74.99,75.05,74.72,74.73,212000.0,48.2643,48.3029,48.0906,48.097,212000.0
2006-05-01 15:20:00,74.72,74.78,74.58,74.6,12100.0,48.0906,48.1292,48.0004,48.0133,12100.0
2006-05-01 15:30:00,74.61,74.61,74.32,74.44,43500.0,48.0198,48.0198,47.8331,47.9103,43500.0
2006-05-01 15:40:00,74.45,74.56,74.36,74.56,42200.0,47.9168,47.9876,47.8589,47.9876,42200.0
2006-05-01 15:50:00,74.5,74.53,74.39,74.48,5800.0,47.949,47.9683,47.8782,47.9361,5800.0
2006-05-01 16:00:00,74.46,74.47,74.41,74.41,6600.0,47.9232,47.9297,47.891,47.891,6600.0
2006-05-01 16:10:00,74.41,74.41,74.41,74.41,0.0,47.891,47.891,47.891,47.891,0.0
2006-05-02 09:30:00,74.7,74.75,74.66,74.68,8900.0,48.0777,48.1099,48.0519,48.0648,8900.0
2006-05-02 09:40:00,74.66,74.75,74.63,74.63,19400.0,48.0519,48.1099,48.0326,48.0326,19400.0
2006-05-02 09:50:00,74.63,74.7,74.6,74.7,8000.0,48.0326,48.0777,48.0133,48.0777,8000.0
2006-05-02 10:00:00,74.65,74.66,74.65,74.65,5700.0,48.0455,48.0519,48.0455,48.0455,5700.0
2006-05-02 10:10:00,74.67,74.67,74.55,74.55,17200.0,48.0584,48.0584,47.9811,47.9811,17200.0
2006-05-02 10:20:00,74.62,74.7,74.59,74.7,14700.0,48.0262,48.0777,48.0069,48.0777,14700.0
2006-05-02 10:30:00,74.73,74.75,74.68,74.71,6100.0,48.097,48.1099,48.0648,48.0841,6100.0
2006-05-02 10:40:00,74.72,74.78,74.66,74.78,10700.0,48.0906,48.1292,48.0519,48.1292,10700.0
2006-05-02 10:50:00,74.72,74.73,74.68,74.72,1600.0,48.0906,48.097,48.0648,48.0906,1600.0
2006-05-02 11:00:00,74.68,74.75,74.64,74.68,6200.0,48.0648,48.1099,48.0391,48.0648,6200.0
2006-05-02 11:10:00,74.63,74.69,74.59,74.68,11700.0,48.0326,48.0712,48.0069,48.0648,11700.0
2006-05-02 11:20:00,74.66,74.71,74.66,74.7,9900.0,48.0519,48.0841,48.0519,48.0777,9900.0
2006-05-02 11:30:00,74.73,74.78,74.68,74.68,24500.0,48.097,48.1292,48.0648,48.0648,24500.0
2006-05-02 11:40:00,74.68,74.75,74.68,74.7,4400.0,48.0648,48.1099,48.0648,48.0777,4400.0
2006-05-02 11:50:00,74.74,74.74,74.68,74.73,500.0,48.1034,48.1034,48.0648,48.097,500.0
2006-05-02 12:00:00,74.73,74.76,74.72,74.73,7400.0,48.097,48.1163,48.0906,48.097,7400.0
2006-05-02 12:10:00,74.7,74.75,74.69,74.73,2700.0,48.0777,48.1099,48.0712,48.097,2700.0
2006-05-02 12:20:00,74.77,74.77,74.71,74.71,3000.0,48.1227,48.1227,48.0841,48.0841,3000.0
2006-05-02 12:30:00,74.75,74.89,74.72,74.89,8100.0,48.1099,48.2,48.0906,48.2,8100.0
2006-05-02 12:40:00,74.88,74.89,74.82,74.82,8400.0,48.1935,48.2,48.1549,48.1549,8400.0
2006-05-02 12:50:00,74.85,74.86,74.79,74.82,6000.0,48.1742,48.1807,48.1356,48.1549,6000.0
2006-05-02 13:00:00,74.86,74.88,74.82,74.87,1800.0,48.1807,48.1935,48.1549,48.1871,1800.0
2006-05-02 13:10:00,74.83,74.84,74.82,74.84,2000.0,48.1614,48.1678,48.1549,48.1678,2000.0
2006-05-02 13:20:00,74.85,74.89,74.84,74.85,13300.0,48.1742,48.2,48.1678,48.1742,13300.0
2006-05-02 13:30:00,74.87,74.92,74.85,74.87,8900.0,48.1871,48.2193,48.1742,48.1871,8900.0
2006-05-02 13:40:00,74.9,74.96,74.88,74.88,8300.0,48.2064,48.245,48.1935,48.1935,8300.0
2006-05-02 13:50:00,74.93,74.93,74.86,74.89,5600.0,48.2257,48.2257,48.1807,48.2,5600.0
2006-05-02 14:00:00,74.9,74.94,74.88,74.91,7700.0,48.2064,48.2321,48.1935,48.2128,7700.0
2006-05-02 14:10:00,74.93,74.93,74.87,74.87,72500.0,48.2257,48.2257,48.1871,48.1871,72500.0
2006-05-02 14:20:00,74.91,74.92,74.87,74.87,95200.0,48.2128,48.2193,48.1871,48.1871,95200.0
2006-05-02 14:30:00,74.87,74.9,74.84,74.86,5300.0,48.1871,48.2064,48.1678,48.1807,5300.0
2006-05-02 14:40:00,74.86,74.87,74.8,74.85,6800.0,48.1807,48.1871,48.142,48.1742,6800.0
2006-05-02 14:50:00,74.85,74.88,74.8,74.81,25000.0,48.1742,48.1935,48.142,48.1485,25000.0
2006-05-02 15:00:00,74.8,74.87,74.79,74.85,1900.0,48.142,48.1871,48.1356,48.1742,1900.0
2006-05-02 15:10:00,74.84,74.9,74.84,74.9,6100.0,48.1678,48.2064,48.1678,48.2064,6100.0
2006-05-02 15:20:00,74.9,74.94,74.86,74.91,9000.0,48.2064,48.2321,48.1807,48.2128,9000.0
2006-05-02 15:30:00,74.91,74.95,74.89,74.94,21100.0,48.2128,48.2386,48.2,48.2321,21100.0
2006-05-02 15:40:00,74.92,75.0,74.92,74.95,5300.0,48.2193,48.2708,48.2193,48.2386,5300.0
2006-05-02 15:50:00,74.96,74.99,74.9,74.99,46800.0,48.245,48.2643,48.2064,48.2643,46800.0
2006-05-02 16:00:00,74.9,74.9,74.9,74.9,200.0,48.2064,48.2064,48.2064,48.2064,200.0
2006-05-02 16:10:00,74.9,74.9,74.9,74.9,0.0,48.2064,48.2064,48.2064,48.2064,0.0
2006-05-03 09:30:00,74.96,75.05,74.88,75.05,32600.0,48.245,48.3029,48.1935,48.3029,32600.0
2006-05-03 09:40:00,74.93,74.93,74.88,74.9,12700.0,48.2257,48.2257,48.1935,48.2064,12700.0
2006-05-03 09:50:00,74.93,74.93,74.84,74.89,18400.0,48.2257,48.2257,48.1678,48.2,18400.0
2006-05-03 10:00:00,74.75,74.79,74.72,74.76,8500.0,48.1099,48.1356,48.0906,48.1163,8500.0
2006-05-03 10:10:00,74.73,74.78,74.67,74.78,5000.0,48.097,48.1292,48.0584,48.1292,5000.0
2006-05-03 10:20:00,74.79,74.79,74.7,74.74,2700.0,48.1356,48.1356,48.0777,48.1034,2700.0
2006-05-03 10:30:00,74.76,74.76,74.68,74.68,23200.0,48.1163,48.1163,48.0648,48.0648,23200.0
2006-05-03 10:40:00,74.68,74.72,74.61,74.64,19600.0,48.0648,48.0906,48.0198,48.0391,19600.0
2006-05-03 10:50:00,74.55,74.62,74.55,74.62,1000.0,47.9811,48.0262,47.9811,48.0262,1000.0
2006-05-03 11:00:00,74.65,74.72,74.65,74.7,5000.0,48.0455,48.0906,48.0455,48.0777,5000.0
2006-05-03 11:10:00,74.63,74.7,74.6,74.66,9900.0,48.0326,48.0777,48.0133,48.0519,9900.0
2006-05-03 11:20:00,74.62,74.63,74.52,74.58,4800.0,48.0262,48.0326,47.9618,48.0004,4800.0
2006-05-03 11:30:00,74.58,74.59,74.5,74.57,12600.0,48.0004,48.0069,47.949,47.994,12600.0
2006-05-03 11:40:00,74.53,74.67,74.53,74.67,3600.0,47.9683,48.0584,47.9683,48.0584,3600.0
2006-05-03 11:50:00,74.67,74.67,74.6,74.65,7600.0,48.0584,48.0584,48.0133,48.0455,7600.0
2006-05-03 12:00:00,74.61,74.67,74.59,74.59,5600.0,48.0198,48.0584,48.0069,48.0069,5600.0
2006-05-03 12:10:00,74.59,74.69,74.59,74.69,3900.0,48.0069,48.0712,48.0069,48.0712,3900.0
2006-05-03 12:20:00,74.66,74.68,74.59,74.62,12700.0,48.0519,48.0648,48.0069,48.0262,12700.0
2006-05-03 12:30:00,74.61,74.61,74.56,74.6,11000.0,48.0198,48.0198,47.9876,48.0133,11000.0
2006-05-03 12:40:00,74.6,74.72,74.6,74.71,35400.0,48.0133,48.0906,48.0133,48.0841,35400.0
2006-05-03 12:50:00,74.65,74.68,74.63,74.64,2500.0,48.0455,48.0648,48.0326,48.0391,2500.0
2006-05-03 13:00:00,74.63,74.73,74.63,74.67,29200.0,48.0326,48.097,48.0326,48.0584,29200.0
2006-05-03 13:10:00,74.71,74.71,74.66,74.7,15300.0,48.0841,48.0841,48.0519,48.0777,15300.0
2006-05-03 13:20:00,74.7,74.7,74.64,74.68,11700.0,48.0777,48.0777,48.0391,48.0648,11700.0
2006-05-03 13:30:00,74.68,74.69,74.62,74.62,3400.0,48.0648,48.0712,48.0262,48.0262,3400.0
2006-05-03 13:40:00,74.62,74.63,74.56,74.56,600.0,48.0262,48.0326,47.9876,47.9876,600.0
2006-05-03 13:50:00,74.55,74.61,74.5,74.6,3400.0,47.9811,48.0198,47.949,48.0133,3400.0
2006-05-03 14:00:00,74.57,74.57,74.48,74.52,6600.0,47.994,47.994,47.9361,47.9618,6600.0
2006-05-03 14:10:00,74.52,74.56,74.47,74.47,1700.0,47.9618,47.9876,47.9297,47.9297,1700.0
2006-05-03 14:20:00,74.5,74.54,74.46,74.51,3300.0,47.949,47.9747,47.9232,47.9554,3300.0
2006-05-03 14:30:00,74.53,74.56,74.49,74.5,5900.0,47.9683,47.9876,47.9425,47.949,5900.0
2006-05-03 14:40:00,74.56,74.6,74.54,74.6,4400.0,47.9876,48.0133,47.9747,48.0133,4400.0
2006-05-03 14:50:00,74.59,74.6,74.54,74.54,2500.0,48.0069,48.0133,47.9747,47.9747,2500.0
2006-05-03 15:00:00,74.53,74.57,74.53,74.57,4100.0,47.9683,47.994,47.9683,47.994,4100.0
2006-05-03 15:10:00,74.61,74.66,74.58,74.61,6700.0,48.0198,48.0519,48.0004,48.0198,6700.0
2006-05-03 15:20:00,74.58,74.62,74.57,74.61,5000.0,48.0004,48.0262,47.994,48.0198,5000.0
2006-05-03 15:30:00,74.62,74.78,74.6,74.75,16100.0,48.0262,48.1292,48.0133,48.1099,16100.0
2006-05-03 15:40:00,74.73,74.81,74.73,74.77,17800.0,48.097,48.1485,48.097,48.1227,17800.0
2006-05-03 15:50:00,74.77,74.81,74.7,74.75,11700.0,48.1227,48.1485,48.0777,48.1099,11700.0
2006-05-03 16:00:00,74.75,74.75,74.66,74.68,3600.0,48.1099,48.1099,48.0519,48.0648,3600.0
2006-05-03 16:10:00,74.68,74.68,74.68,74.68,0.0,48.0648,48.0648,48.0648,48.0648,0.0
2006-05-04 09:30:00,74.9,74.94,74.86,74.94,32500.0,48.2064,48.2321,48.1807,48.2321,32500.0
2006-05-04 09:40:00,74.91,74.91,74.9,74.91,9500.0,48.2128,48.2128,48.2064,48.2128,9500.0
2006-05-04 09:50:00,74.9,74.93,74.88,74.92,10600.0,48.2064,48.2257,48.1935,48.2193,10600.0
2006-05-04 10:00:00,74.92,75.04,74.92,75.0,11400.0,48.2193,48.2965,48.2193,48.2708,11400.0
2006-05-04 10:10:00,74.97,75.11,74.97,75.07,5300.0,48.2515,48.3416,48.2515,48.3158,5300.0
2006-05-04 10:20:00,75.07,75.08,75.02,75.04,3300.0,48.3158,48.3223,48.2836,48.2965,3300.0
2006-05-04 10:30:00,75.05,75.06,74.99,75.0,5600.0,48.3029,48.3094,48.2643,48.2708,5600.0
2006-05-04 10:40:00,74.99,75.01,74.95,75.01,3000.0,48.2643,48.2772,48.2386,48.2772,3000.0
2006-05-04 10:50:00,74.99,75.01,74.95,74.98,8300.0,48.2643,48.2772,48.2386,48.2579,8300.0
2006-05-04 11:00:00,74.96,75.05,74.96,75.01,2700.0,48.245,48.3029,48.245,48.2772,2700.0
2006-05-04 11:10:00,74.98,74.98,74.95,74.95,2100.0,48.2579,48.2579,48.2386,48.2386,2100.0
2006-05-04 11:20:00,74.98,75.02,74.94,75.02,4100.0,48.2579,48.2836,48.2321,48.2836,4100.0
2006-05-04 11:30:00,74.95,75.01,74.95,75.0,18400.0,48.2386,48.2772,48.2386,48.2708,18400.0
2006-05-04 11:40:00,74.98,75.01,74.95,74.99,3100.0,48.2579,48.2772,48.2386,48.2643,3100.0
2006-05-04 11:50:00,75.01,75.01,74.9,74.9,8300.0,48.2772,48.2772,48.2064,48.2064,8300.0
2006-05-04 12:00:00,74.9,74.93,74.87,74.88,7200.0,48.2064,48.2257,48.1871,48.1935,7200.0
2006-05-04 12:10:00,74.88,74.89,74.76,74.77,6400.0,48.1935,48.2,48.1163,48.1227,6400.0
2006-05-04 12:20:00,74.78,74.8,74.77,74.8,1400.0,48.1292,48.142,48.1227,48.142,1400.0
2006-05-04 12:30:00,74.75,74.75,74.7,74.72,2800.0,48.1099,48.1099,48.0777,48.0906,2800.0
2006-05-04 12:40:00,74.74,74.84,74.74,74.82,2800.0,48.1034,48.1678,48.1034,48.1549,2800.0
2006-05-04 12:50:00,74.78,74.82,74.75,74.8,3200.0,48.1292,48.1549,48.1099,48.142,3200.0
2006-05-04 13:00:00,74.82,74.82,74.76,74.8,600.0,48.1549,48.1549,48.1163,48.142,600.0
2006-05-04 13:10:00,74.77,74.83,74.77,74.83,5400.0,48.1227,48.1614,48.1227,48.1614,5400.0
2006-05-04 13:20:00,74.84,74.85,74.78,74.78,2300.0,48.1678,48.1742,48.1292,48.1292,2300.0
2006-05-04 13:30:00,74.83,74.86,74.79,74.79,1400.0,48.1614,48.1807,48.1356,48.1356,1400.0
2006-05-04 13:40:00,74.82,74.84,74.82,74.83,3900.0,48.1549,48.1678,48.1549,48.1614,3900.0
2006-05-04 13:50:00,74.82,74.91,74.82,74.86,9600.0,48.1549,48.2128,48.1549,48.1807,9600.0
2006-05-04 14:00:00,74.87,74.92,74.85,74.91,3500.0,48.1871,48.2193,48.1742,48.2128,3500.0
2006-05-04 14:10:00,74.92,74.96,74.92,74.96,2100.0,48.2193,48.245,48.2193,48.245,2100.0
2006-05-04 14:20:00,74.92,74.98,74.89,74.91,1600.0,48.2193,48.2579,48.2,48.2128,1600.0
2006-05-04 14:30:00,74.95,74.97,74.9,74.95,59500.0,48.2386,48.2515,48.2064,48.2386,59500.0
2006-05-04 14:40:00,74.94,74.94,74.89,74.91,21600.0,48.2321,48.2321,48.2,48.2128,21600.0
2006-05-04 14:50:00,74.89,74.89,74.82,74.88,5800.0,48.2,48.2,48.1549,48.1935,5800.0
2006-05-04 15:00:00,74.9,74.92,74.86,74.9,8000.0,48.2064,48.2193,48.1807,48.2064,8000.0
2006-05-04 15:10:00,74.88,74.9,74.85,74.86,3700.0,48.1935,48.2064,48.1742,48.1807,3700.0
2006-05-04 15:20:00,74.9,74.94,74.86,74.87,11000.0,48.2064,48.2321,48.1807,48.1871,11000.0
2006-05-04 15:30:00,74.94,74.94,74.9,74.93,5100.0,48.2321,48.2321,48.2064,48.2257,5100.0
2006-05-04 15:40:00,74.9,74.94,74.87,74.93,3800.0,48.2064,48.2321,48.1871,48.2257,3800.0
2006-05-04 15:50:00,74.93,74.94,74.85,74.85,12200.0,48.2257,48.2321,48.1742,48.1742,12200.0
2006-05-04 16:00:00,74.9,74.9,74.89,74.89,1800.0,48.2064,48.2064,48.2,48.2,1800.0
2006-05-04 16:10:00,74.9,74.9,74.9,74.9,100.0,48.2064,48.2064,48.2064,48.2064,100.0
2006-05-05 09:30:00,75.23,75.48,75.23,75.48,16600.0,48.4188,48.5797,48.4188,48.5797,16600.0
2006-05-05 09:40:00,75.38,75.47,75.36,75.4,4600.0,48.5153,48.5733,48.5025,48.5282,4600.0
2006-05-05 09:50:00,75.4,75.4,75.27,75.35,16200.0,48.5282,48.5282,48.4445,48.496,16200.0
2006-05-05 10:00:00,75.31,75.38,75.26,75.31,10700.0,48.4703,48.5153,48.4381,48.4703,10700.0
2006-05-05 10:10:00,75.29,75.38,75.25,75.35,10700.0,48.4574,48.5153,48.4317,48.496,10700.0
2006-05-05 10:20:00,75.35,75.37,75.22,75.24,11900.0,48.496,48.5089,48.4124,48.4252,11900.0
2006-05-05 10:30:00,75.25,75.28,75.2,75.28,12900.0,48.4317,48.451,48.3995,48.451,12900.0
2006-05-05 10:40:00,75.25,75.25,75.21,75.23,4300.0,48.4317,48.4317,48.4059,48.4188,4300.0
2006-05-05 10:50:00,75.26,75.32,75.26,75.32,1700.0,48.4381,48.4767,48.4381,48.4767,1700.0
2006-05-05 11:00:00,75.31,75.32,75.24,75.29,9300.0,48.4703,48.4767,48.4252,48.4574,9300.0
2006-05-05 11:10:00,75.24,75.32,75.24,75.3,4200.0,48.4252,48.4767,48.4252,48.4638,4200.0
2006-05-05 11:20:00,75.31,75.38,75.3,75.34,10200.0,48.4703,48.5153,48.4638,48.4896,10200.0
2006-05-05 11:30:00,75.39,75.47,75.38,75.47,53600.0,48.5218,48.5733,48.5153,48.5733,53600.0
2006-05-05 11:40:00,75.5,75.5,75.45,75.49,4100.0,48.5926,48.5926,48.5604,48.5861,4100.0
2006-05-05 11:50:00,75.48,75.49,75.44,75.48,6800.0,48.5797,48.5861,48.554,48.5797,6800.0
2006-05-05 12:00:00,75.45,75.5,75.45,75.5,19200.0,48.5604,48.5926,48.5604,48.5926,19200.0
2006-05-05 12:10:00,75.53,75.54,75.46,75.48,20400.0,48.6119,48.6183,48.5668,48.5797,20400.0
2006-05-05 12:20:00,75.55,75.55,75.46,75.46,15800.0,48.6248,48.6248,48.5668,48.5668,15800.0
2006-05-05 12:30:00,75.46,75.55,75.46,75.52,3700.0,48.5668,48.6248,48.5668,48.6054,3700.0
2006-05-05 12:40:00,75.54,75.54,75.44,75.47,3900.0,48.6183,48.6183,48.554,48.5733,3900.0
2006-05-05 12:50:00,75.46,75.5,75.46,75.5,600.0,48.5668,48.5926,48.5668,48.5926,600.0
2006-05-05 13:00:00,75.5,75.5,75.42,75.48,3300.0,48.5926,48.5926,48.5411,48.5797,3300.0
2006-05-05 13:10:00,75.48,75.53,75.46,75.5,8100.0,48.5797,48.6119,48.5668,48.5926,8100.0
2006-05-05 13:20:00,75.48,75.55,75.48,75.52,5700.0,48.5797,48.6248,48.5797,48.6054,5700.0
2006-05-05 13:30:00,75.53,75.55,75.5,75.53,8500.0,48.6119,48.6248,48.5926,48.6119,8500.0
2006-05-05 13:40:00,75.53,75.58,75.48,75.52,4800.0,48.6119,48.6441,48.5797,48.6054,4800.0
2006-05-05 13:50:00,75.55,75.59,75.51,75.55,7500.0,48.6248,48.6505,48.599,48.6248,7500.0
2006-05-05 14:00:00,75.55,75.55,75.5,75.53,5200.0,48.6248,48.6248,48.5926,48.6119,5200.0
2006-05-05 14:10:00,75.51,75.61,75.51,75.58,8200.0,48.599,48.6634,48.599,48.6441,8200.0
2006-05-05 14:20:00,75.6,75.63,75.58,75.61,3800.0,48.6569,48.6762,48.6441,48.6634,3800.0
2006-05-05 14:30:00,75.63,75.7,75.63,75.7,1100.0,48.6762,48.7213,48.6762,48.7213,1100.0
2006-05-05 14:40:00,75.65,75.77,75.65,75.75,8500.0,48.6891,48.7663,48.6891,48.7535,8500.0
2006-05-05 14:50:00,75.71,75.75,75.67,75.72,17900.0,48.7277,48.7535,48.702,48.7342,17900.0
2006-05-05 15:00:00,75.7,75.71,75.65,75.67,5800.0,48.7213,48.7277,48.6891,48.702,5800.0
2006-05-05 15:10:00,75.66,75.7,75.66,75.66,3200.0,48.6955,48.7213,48.6955,48.6955,3200.0
2006-05-05 15:20:00,75.66,75.68,75.61,75.61,6000.0,48.6955,48.7084,48.6634,48.6634,6000.0
2006-05-05 15:30:00,75.63,75.72,75.62,75.7,9200.0,48.6762,48.7342,48.6698,48.7213,9200.0
2006-05-05 15:40:00,75.69,75.73,75.69,75.71,10200.0,48.7149,48.7406,48.7149,48.7277,10200.0
2006-05-05 15:50:00,75.66,75.74,75.65,75.66,16200.0,48.6955,48.747,48.6891,48.6955,16200.0
2006-05-05 16:00:00,75.66,75.66,75.63,75.66,1200.0,48.6955,48.6955,48.6762,48.6955,1200.0
2006-05-05 16:10:00,75.66,75.66,75.66,75.66,0.0,48.6955,48.6955,48.6955,48.6955,0.0
2006-05-08 09:30:00,75.6,75.64,75.52,75.64,22400.0,48.6569,48.6827,48.6054,48.6827,22400.0
2006-05-08 09:40:00,75.66,75.67,75.62,75.64,4900.0,48.6955,48.702,48.6698,48.6827,4900.0
2006-05-08 09:50:00,75.7,75.72,75.63,75.63,1600.0,48.7213,48.7342,48.6762,48.6762,1600.0
2006-05-08 10:00:00,75.61,75.68,75.6,75.64,3400.0,48.6634,48.7084,48.6569,48.6827,3400.0
2006-05-08 10:10:00,75.61,75.62,75.55,75.62,3700.0,48.6634,48.6698,48.6248,48.6698,3700.0
2006-05-08 10:20:00,75.62,75.65,75.59,75.65,2100.0,48.6698,48.6891,48.6505,48.6891,2100.0
2006-05-08 10:30:00,75.6,75.63,75.6,75.61,7400.0,48.6569,48.6762,48.6569,48.6634,7400.0
2006-05-08 10:40:00,75.6,75.6,75.52,75.52,6300.0,48.6569,48.6569,48.6054,48.6054,6300.0
2006-05-08 10:50:00,75.54,75.56,75.5,75.55,2500.0,48.6183,48.6312,48.5926,48.6248,2500.0
2006-05-08 11:00:00,75.54,75.58,75.52,75.53,13500.0,48.6183,48.6441,48.6054,48.6119,13500.0
2006-05-08 11:10:00,75.53,75.59,75.53,75.54,1900.0,48.6119,48.6505,48.6119,48.6183,1900.0
2006-05-08 11:20:00,75.55,75.55,75.46,75.54,10300.0,48.6248,48.6248,48.5668,48.6183,10300.0
2006-05-08 11:30:00,75.55,75.56,75.53,75.56,3200.0,48.6248,48.6312,48.6119,48.6312,3200.0
2006-05-08 11:40:00,75.54,75.55,75.5,75.55,4500.0,48.6183,48.6248,48.5926,48.6248,4500.0
2006-05-08 11:50:00,75.51,75.55,75.51,75.54,1800.0,48.599,48.6248,48.599,48.6183,1800.0
2006-05-08 12:00:00,75.49,75.54,75.49,75.53,4500.0,48.5861,48.6183,48.5861,48.6119,4500.0
2006-05-08 12:10:00,75.51,75.52,75.49,75.52,6300.0,48.599,48.6054,48.5861,48.6054,6300.0
2006-05-08 12:20:00,75.52,75.54,75.52,75.54,700.0,48.6054,48.6183,48.6054,48.6183,700.0
2006-05-08 12:30:00,75.49,75.54,75.49,75.54,2900.0,48.5861,48.6183,48.5861,48.6183,2900.0
2006-05-08 12:40:00,75.56,75.61,75.56,75.56,5100.0,48.6312,48.6634,48.6312,48.6312,5100.0
2006-05-08 12:50:00,75.6,75.63,75.57,75.57,2800.0,48.6569,48.6762,48.6376,48.6376,2800.0
2006-05-08 13:00:00,75.6,75.61,75.6,75.61,1300.0,48.6569,48.6634,48.6569,48.6634,1300.0
2006-05-08 13:10:00,75.57,75.62,75.57,75.6,3800.0,48.6376,48.6698,48.6376,48.6569,3800.0
2006-05-08 13:20:00,75.59,75.6,75.56,75.56,3900.0,48.6505,48.6569,48.6312,48.6312,3900.0
2006-05-08 13:30:00,75.59,75.61,75.57,75.58,13200.0,48.6505,48.6634,48.6376,48.6441,13200.0
2006-05-08 13:40:00,75.61,75.61,75.57,75.61,3300.0,48.6634,48.6634,48.6376,48.6634,3300.0
2006-05-08 13:50:00,75.61,75.61,75.58,75.61,2400.0,48.6634,48.6634,48.6441,48.6634,2400.0
2006-05-08 14:00:00,75.62,75.64,75.59,75.62,3800.0,48.6698,48.6827,48.6505,48.6698,3800.0
2006-05-08 14:10:00,75.6,75.69,75.6,75.69,3100.0,48.6569,48.7149,48.6569,48.7149,3100.0
2006-05-08 14:20:00,75.65,75.66,75.63,75.63,4300.0,48.6891,48.6955,48.6762,48.6762,4300.0
2006-05-08 14:30:00,75.68,75.71,75.66,75.71,3100.0,48.7084,48.7277,48.6955,48.7277,3100.0
2006-05-08 14:40:00,75.69,75.69,75.63,75.69,9000.0,48.7149,48.7149,48.6762,48.7149,9000.0
2006-05-08 14:50:00,75.66,75.69,75.64,75.69,53700.0,48.6955,48.7149,48.6827,48.7149,53700.0
2006-05-08 15:00:00,75.67,75.68,75.61,75.65,13100.0,48.702,48.7084,48.6634,48.6891,13100.0
2006-05-08 15:10:00,75.62,75.64,75.58,75.58,7600.0,48.6698,48.6827,48.6441,48.6441,7600.0
2006-05-08 15:20:00,75.59,75.64,75.58,75.61,12500.0,48.6505,48.6827,48.6441,48.6634,12500.0
2006-05-08 15:30:00,75.64,75.67,75.61,75.61,32800.0,48.6827,48.702,48.6634,48.6634,32800.0
2006-05-08 15:40:00,75.66,75.68,75.61,75.62,7200.0,48.6955,48.7084,48.6634,48.6698,7200.0
2006-05-08 15:50:00,75.62,75.64,75.55,75.55,39600.0,48.6698,48.6827,48.6248,48.6248,39600.0
2006-05-08 16:00:00,75.55,75.55,75.55,75.55,6800.0,48.6248,48.6248,48.6248,48.6248,6800.0
2006-05-08 16:10:00,75.62,75.62,75.5,75.5,700.0,48.6698,48.6698,48.5926,48.5926,700.0
2006-05-09 09:30:00,75.59,75.59,75.5,75.58,24500.0,48.6505,48.6505,48.5926,48.6441,24500.0
2006-05-09 09:40:00,75.58,75.6,75.52,75.6,5400.0,48.6441,48.6569,48.6054,48.6569,5400.0
2006-05-09 09:50:00,75.6,75.63,75.56,75.58,3700.0,48.6569,48.6762,48.6312,48.6441,3700.0
2006-05-09 10:00:00,75.61,75.61,75.56,75.58,2700.0,48.6634,48.6634,48.6312,48.6441,2700.0
2006-05-09 10:10:00,75.63,75.69,75.61,75.65,7900.0,48.6762,48.7149,48.6634,48.6891,7900.0
2006-05-09 10:20:00,75.58,75.61,75.54,75.54,6500.0,48.6441,48.6634,48.6183,48.6183,6500.0
2006-05-09 10:30:00,75.58,75.65,75.58,75.65,5400.0,48.6441,48.6891,48.6441,48.6891,5400.0
2006-05-09 10:40:00,75.7,75.72,75.66,75.67,5700.0,48.7213,48.7342,48.6955,48.702,5700.0
2006-05-09 10:50:00,75.67,75.72,75.67,75.71,3200.0,48.702,48.7342,48.702,48.7277,3200.0
2006-05-09 11:00:00,75.72,75.74,75.68,75.68,2800.0,48.7342,48.747,48.7084,48.7084,2800.0
2006-05-09 11:10:00,75.73,75.79,75.72,75.79,5100.0,48.7406,48.7792,48.7342,48.7792,5100.0
2006-05-09 11:20:00,75.78,75.78,75.72,75.72,1400.0,48.7728,48.7728,48.7342,48.7342,1400.0
2006-05-09 11:30:00,75.74,75.74,75.7,75.74,1000.0,48.747,48.747,48.7213,48.747,1000.0
2006-05-09 11:40:00,75.71,75.78,75.71,75.73,1400.0,48.7277,48.7728,48.7277,48.7406,1400.0
2006-05-09 11:50:00,75.72,75.76,75.72,75.72,3200.0,48.7342,48.7599,48.7342,48.7342,3200.0
2006-05-09 12:00:00,75.73,75.74,75.72,75.72,1300.0,48.7406,48.747,48.7342,48.7342,1300.0
2006-05-09 12:10:00,75.73,75.73,75.67,75.7,2700.0,48.7406,48.7406,48.702,48.7213,2700.0
2006-05-09 12:20:00,75.7,75.7,75.7,75.7,1500.0,48.7213,48.7213,48.7213,48.7213,1500.0
2006-05-09 12:30:00,75.69,75.7,75.69,75.69,800.0,48.7149,48.7213,48.7149,48.7149,800.0
2006-05-09 12:40:00,75.64,75.69,75.64,75.67,2500.0,48.6827,48.7149,48.6827,48.702,2500.0
2006-05-09 12:50:00,75.65,75.65,75.59,75.63,28000.0,48.6891,48.6891,48.6505,48.6762,28000.0
2006-05-09 13:00:00,75.64,75.68,75.61,75.67,8200.0,48.6827,48.7084,48.6634,48.702,8200.0
2006-05-09 13:10:00,75.62,75.66,75.62,75.65,4500.0,48.6698,48.6955,48.6698,48.6891,4500.0
2006-05-09 13:20:00,75.67,75.67,75.63,75.64,3000.0,48.702,48.702,48.6762,48.6827,3000.0
2006-05-09 13:30:00,75.66,75.67,75.65,75.66,2900.0,48.6955,48.702,48.6891,48.6955,2900.0
2006-05-09 13:40:00,75.66,75.66,75.64,75.64,2300.0,48.6955,48.6955,48.6827,48.6827,2300.0
2006-05-09 13:50:00,75.63,75.66,75.62,75.64,2000.0,48.6762,48.6955,48.6698,48.6827,2000.0
2006-05-09 14:00:00,75.65,75.65,75.64,75.65,1200.0,48.6891,48.6891,48.6827,48.6891,1200.0
2006-05-09 14:10:00,75.62,75.65,75.6,75.65,2600.0,48.6698,48.6891,48.6569,48.6891,2600.0
2006-05-09 14:20:00,75.66,75.66,75.66,75.66,1800.0,48.6955,48.6955,48.6955,48.6955,1800.0
2006-05-09 14:30:00,75.62,75.67,75.62,75.65,15200.0,48.6698,48.702,48.6698,48.6891,15200.0
2006-05-09 14:40:00,75.65,75.7,75.65,75.7,1500.0,48.6891,48.7213,48.6891,48.7213,1500.0
2006-05-09 14:50:00,75.65,75.7,75.65,75.69,800.0,48.6891,48.7213,48.6891,48.7149,800.0
2006-05-09 15:00:00,75.68,75.69,75.65,75.67,2700.0,48.7084,48.7149,48.6891,48.702,2700.0
2006-05-09 15:10:00,75.68,75.7,75.68,75.68,23200.0,48.7084,48.7213,48.7084,48.7084,23200.0
2006-05-09 15:20:00,75.69,75.7,75.66,75.68,3300.0,48.7149,48.7213,48.6955,48.7084,3300.0
2006-05-09 15:30:00,75.67,75.7,75.65,75.7,2300.0,48.702,48.7213,48.6891,48.7213,2300.0
2006-05-09 15:40:00,75.7,75.73,75.68,75.7,5300.0,48.7213,48.7406,48.7084,48.7213,5300.0
2006-05-09 15:50:00,75.7,75.73,75.66,75.72,7100.0,48.7213,48.7406,48.6955,48.7342,7100.0
2006-05-09 16:00:00,75.7,75.7,75.7,75.7,1600.0,48.7213,48.7213,48.7213,48.7213,1600.0
2006-05-09 16:10:00,75.7,75.7,75.7,75.7,0.0,48.7213,48.7213,48.7213,48.7213,0.0
2006-05-10 09:30:00,75.66,75.66,75.53,75.6,7800.0,48.6955,48.6955,48.6119,48.6569,7800.0
2006-05-10 09:40:00,75.67,75.72,75.65,75.71,13200.0,48.702,48.7342,48.6891,48.7277,13200.0
2006-05-10 09:50:00,75.64,75.66,75.6,75.63,6900.0,48.6827,48.6955,48.6569,48.6762,6900.0
2006-05-10 10:00:00,75.65,75.73,75.65,75.67,1500.0,48.6891,48.7406,48.6891,48.702,1500.0
2006-05-10 10:10:00,75.73,75.76,75.67,75.76,3600.0,48.7406,48.7599,48.702,48.7599,3600.0
2006-05-10 10:20:00,75.76,75.77,75.7,75.75,18400.0,48.7599,48.7663,48.7213,48.7535,18400.0
2006-05-10 10:30:00,75.71,75.71,75.67,75.69,2200.0,48.7277,48.7277,48.702,48.7149,2200.0
2006-05-10 10:40:00,75.67,75.74,75.67,75.7,12200.0,48.702,48.747,48.702,48.7213,12200.0
2006-05-10 10:50:00,75.69,75.69,75.65,75.68,11300.0,48.7149,48.7149,48.6891,48.7084,11300.0
2006-05-10 11:00:00,75.68,75.73,75.68,75.73,3400.0,48.7084,48.7406,48.7084,48.7406,3400.0
2006-05-10 11:10:00,75.71,75.75,75.69,75.69,12100.0,48.7277,48.7535,48.7149,48.7149,12100.0
2006-05-10 11:20:00,75.67,75.72,75.67,75.68,8000.0,48.702,48.7342,48.702,48.7084,8000.0
2006-05-10 11:30:00,75.68,75.71,75.64,75.65,20700.0,48.7084,48.7277,48.6827,48.6891,20700.0
2006-05-10 11:40:00,75.67,75.67,75.62,75.62,4100.0,48.702,48.702,48.6698,48.6698,4100.0
2006-05-10 11:50:00,75.63,75.68,75.63,75.68,3100.0,48.6762,48.7084,48.6762,48.7084,3100.0
2006-05-10 12:00:00,75.68,75.7,75.65,75.7,2700.0,48.7084,48.7213,48.6891,48.7213,2700.0
2006-05-10 12:10:00,75.66,75.7,75.63,75.64,45600.0,48.6955,48.7213,48.6762,48.6827,45600.0
2006-05-10 12:20:00,75.67,75.72,75.64,75.7,7900.0,48.702,48.7342,48.6827,48.7213,7900.0
2006-05-10 12:30:00,75.72,75.75,75.72,75.75,11500.0,48.7342,48.7535,48.7342,48.7535,11500.0
2006-05-10 12:40:00,75.74,75.75,75.7,75.74,4200.0,48.747,48.7535,48.7213,48.747,4200.0
2006-05-10 12:50:00,75.69,75.69,75.69,75.69,100.0,48.7149,48.7149,48.7149,48.7149,100.0
2006-05-10 13:00:00,75.71,75.79,75.71,75.79,12500.0,48.7277,48.7792,48.7277,48.7792,12500.0
2006-05-10 13:10:00,75.71,75.8,75.71,75.79,1200.0,48.7277,48.7857,48.7277,48.7792,1200.0
2006-05-10 13:20:00,75.79,75.8,75.73,75.77,17700.0,48.7792,48.7857,48.7406,48.7663,17700.0
2006-05-10 13:30:00,75.76,75.76,75.71,75.76,3500.0,48.7599,48.7599,48.7277,48.7599,3500.0
2006-05-10 13:40:00,75.76,75.77,75.71,75.77,3700.0,48.7599,48.7663,48.7277,48.7663,3700.0
2006-05-10 13:50:00,75.71,75.75,75.71,75.75,8800.0,48.7277,48.7535,48.7277,48.7535,8800.0
2006-05-10 14:00:00,75.73,75.73,75.61,75.68,2000.0,48.7406,48.7406,48.6634,48.7084,2000.0
2006-05-10 14:10:00,75.67,75.67,75.49,75.5,2100.0,48.702,48.702,48.5861,48.5926,2100.0
2006-05-10 14:20:00,75.57,75.71,75.45,75.45,19400.0,48.6376,48.7277,48.5604,48.5604,19400.0
2006-05-10 14:30:00,75.49,75.6,75.44,75.59,17500.0,48.5861,48.6569,48.554,48.6505,17500.0
2006-05-10 14:40:00,75.6,75.75,75.54,75.75,5400.0,48.6569,48.7535,48.6183,48.7535,5400.0
2006-05-10 14:50:00,75.75,75.78,75.75,75.77,4900.0,48.7535,48.7728,48.7535,48.7663,4900.0
2006-05-10 15:00:00,75.82,75.86,75.77,75.79,11100.0,48.7985,48.8243,48.7663,48.7792,11100.0
2006-05-10 15:10:00,75.79,75.79,75.68,75.76,23800.0,48.7792,48.7792,48.7084,48.7599,23800.0
2006-05-10 15:20:00,75.78,75.81,75.7,75.71,50000.0,48.7728,48.7921,48.7213,48.7277,50000.0
2006-05-10 15:30:00,75.72,75.72,75.61,75.65,4200.0,48.7342,48.7342,48.6634,48.6891,4200.0
2006-05-10 15:40:00,75.65,75.7,75.62,75.63,33500.0,48.6891,48.7213,48.6698,48.6762,33500.0
2006-05-10 15:50:00,75.68,75.79,75.65,75.7,12600.0,48.7084,48.7792,48.6891,48.7213,12600.0
2006-05-10 16:00:00,75.71,75.79,75.71,75.79,6300.0,48.7277,48.7792,48.7277,48.7792,6300.0
2006-05-10 16:10:00,75.79,75.79,75.79,75.79,0.0,48.7792,48.7792,48.7792,48.7792,0.0
2006-05-11 09:30:00,75.9,75.9,75.79,75.79,5600.0,48.85,48.85,48.7792,48.7792,5600.0
2006-05-11 09:40:00,75.82,75.84,75.68,75.68,1500.0,48.7985,48.8114,48.7084,48.7084,1500.0
2006-05-11 09:50:00,75.64,75.64,75.53,75.6,12700.0,48.6827,48.6827,48.6119,48.6569,12700.0
2006-05-11 10:00:00,75.62,75.62,75.55,75.58,1500.0,48.6698,48.6698,48.6248,48.6441,1500.0
2006-05-11 10:10:00,75.62,75.66,75.61,75.64,46500.0,48.6698,48.6955,48.6634,48.6827,46500.0
2006-05-11 10:20:00,75.64,75.65,75.56,75.56,12300.0,48.6827,48.6891,48.6312,48.6312,12300.0
2006-05-11 10:30:00,75.57,75.57,75.43,75.43,2000.0,48.6376,48.6376,48.5475,48.5475,2000.0
2006-05-11 10:40:00,75.44,75.45,75.38,75.41,8800.0,48.554,48.5604,48.5153,48.5346,8800.0
2006-05-11 10:50:00,75.43,75.43,75.36,75.43,7200.0,48.5475,48.5475,48.5025,48.5475,7200.0
2006-05-11 11:00:00,75.4,75.47,75.39,75.47,4200.0,48.5282,48.5733,48.5218,48.5733,4200.0
2006-05-11 11:10:00,75.43,75.43,75.33,75.34,3400.0,48.5475,48.5475,48.4832,48.4896,3400.0
2006-05-11 11:20:00,75.38,75.38,75.2,75.2,4000.0,48.5153,48.5153,48.3995,48.3995,4000.0
2006-05-11 11:30:00,75.28,75.31,75.25,75.3,9500.0,48.451,48.4703,48.4317,48.4638,9500.0
2006-05-11 11:40:00,75.31,75.31,75.26,75.26,6000.0,48.4703,48.4703,48.4381,48.4381,6000.0
2006-05-11 11:50:00,75.27,75.29,75.19,75.21,5100.0,48.4445,48.4574,48.3931,48.4059,5100.0
2006-05-11 12:00:00,75.24,75.24,75.17,75.18,4100.0,48.4252,48.4252,48.3802,48.3866,4100.0
2006-05-11 12:10:00,75.09,75.13,75.08,75.11,4100.0,48.3287,48.3544,48.3223,48.3416,4100.0
2006-05-11 12:20:00,75.13,75.13,75.06,75.06,8300.0,48.3544,48.3544,48.3094,48.3094,8300.0
2006-05-11 12:30:00,75.04,75.09,75.0,75.06,6700.0,48.2965,48.3287,48.2708,48.3094,6700.0
2006-05-11 12:40:00,75.08,75.12,75.04,75.12,6100.0,48.3223,48.348,48.2965,48.348,6100.0
2006-05-11 12:50:00,75.09,75.14,75.01,75.11,5800.0,48.3287,48.3609,48.2772,48.3416,5800.0
2006-05-11 13:00:00,75.12,75.14,75.06,75.09,8200.0,48.348,48.3609,48.3094,48.3287,8200.0
2006-05-11 13:10:00,75.07,75.07,74.92,74.93,7800.0,48.3158,48.3158,48.2193,48.2257,7800.0
2006-05-11 13:20:00,74.93,74.95,74.89,74.95,43300.0,48.2257,48.2386,48.2,48.2386,43300.0
2006-05-11 13:30:00,74.92,74.97,74.92,74.93,15900.0,48.2193,48.2515,48.2193,48.2257,15900.0
2006-05-11 13:40:00,74.91,74.99,74.89,74.9,4600.0,48.2128,48.2643,48.2,48.2064,4600.0
2006-05-11 13:50:00,74.95,74.99,74.94,74.96,7100.0,48.2386,48.2643,48.2321,48.245,7100.0
2006-05-11 14:00:00,75.04,75.05,75.02,75.02,4000.0,48.2965,48.3029,48.2836,48.2836,4000.0
2006-05-11 14:10:00,75.03,75.03,74.92,74.96,8600.0,48.2901,48.2901,48.2193,48.245,8600.0
2006-05-11 14:20:00,74.93,75.07,74.93,75.01,13500.0,48.2257,48.3158,48.2257,48.2772,13500.0
2006-05-11 14:30:00,75.01,75.01,74.93,74.96,13800.0,48.2772,48.2772,48.2257,48.245,13800.0
2006-05-11 14:40:00,74.96,74.97,74.91,74.95,40800.0,48.245,48.2515,48.2128,48.2386,40800.0
2006-05-11 14:50:00,74.91,74.91,74.77,74.84,5900.0,48.2128,48.2128,48.1227,48.1678,5900.0
2006-05-11 15:00:00,74.81,74.88,74.77,74.88,7700.0,48.1485,48.1935,48.1227,48.1935,7700.0
2006-05-11 15:10:00,74.84,74.94,74.84,74.92,7900.0,48.1678,48.2321,48.1678,48.2193,7900.0
2006-05-11 15:20:00,74.92,74.92,74.78,74.78,2200.0,48.2193,48.2193,48.1292,48.1292,2200.0
2006-05-11 15:30:00,74.8,74.83,74.72,74.82,20000.0,48.142,48.1614,48.0906,48.1549,20000.0
2006-05-11 15:40:00,74.82,74.83,74.79,74.82,14000.0,48.1549,48.1614,48.1356,48.1549,14000.0
2006-05-11 15:50:00,74.8,74.89,74.79,74.81,18400.0,48.142,48.2,48.1356,48.1485,18400.0
2006-05-11 16:00:00,74.81,74.9,74.81,74.9,2900.0,48.1485,48.2064,48.1485,48.2064,2900.0
2006-05-11 16:10:00,74.9,74.9,74.9,74.9,0.0,48.2064,48.2064,48.2064,48.2064,0.0
2006-05-12 09:30:00,74.74,74.74,74.54,74.54,12600.0,48.1034,48.1034,47.9747,47.9747,12600.0
2006-05-12 09:40:00,74.57,74.57,74.42,74.51,39900.0,47.994,47.994,47.8975,47.9554,39900.0
2006-05-12 09:50:00,74.53,74.7,74.46,74.66,16400.0,47.9683,48.0777,47.9232,48.0519,16400.0
2006-05-12 10:00:00,74.67,74.74,74.55,74.63,7300.0,48.0584,48.1034,47.9811,48.0326,7300.0
2006-05-12 10:10:00,74.61,74.75,74.51,74.51,44100.0,48.0198,48.1099,47.9554,47.9554,44100.0
2006-05-12 10:20:00,74.51,74.51,74.44,74.51,10900.0,47.9554,47.9554,47.9103,47.9554,10900.0
2006-05-12 10:30:00,74.43,74.44,74.4,74.42,7100.0,47.9039,47.9103,47.8846,47.8975,7100.0
2006-05-12 10:40:00,74.38,74.38,74.27,74.27,12700.0,47.8717,47.8717,47.8009,47.8009,12700.0
2006-05-12 10:50:00,74.27,74.4,74.26,74.39,6300.0,47.8009,47.8846,47.7945,47.8782,6300.0
2006-05-12 11:00:00,74.45,74.49,74.41,74.43,1300.0,47.9168,47.9425,47.891,47.9039,1300.0
2006-05-12 11:10:00,74.47,74.47,74.37,74.42,2300.0,47.9297,47.9297,47.8653,47.8975,2300.0
2006-05-12 11:20:00,74.41,74.43,74.34,74.34,64400.0,47.891,47.9039,47.846,47.846,64400.0
2006-05-12 11:30:00,74.36,74.38,74.27,74.29,12300.0,47.8589,47.8717,47.8009,47.8138,12300.0
2006-05-12 11:40:00,74.3,74.3,74.25,74.28,5400.0,47.8202,47.8202,47.7881,47.8074,5400.0
2006-05-12 11:50:00,74.25,74.38,74.25,74.35,4900.0,47.7881,47.8717,47.7881,47.8524,4900.0
2006-05-12 12:00:00,74.33,74.46,74.33,74.44,5100.0,47.8395,47.9232,47.8395,47.9103,5100.0
2006-05-12 12:10:00,74.41,74.41,74.39,74.41,11100.0,47.891,47.891,47.8782,47.891,11100.0
2006-05-12 12:20:00,74.4,74.4,74.31,74.35,15100.0,47.8846,47.8846,47.8267,47.8524,15100.0
2006-05-12 12:30:00,74.23,74.27,74.13,74.18,1700.0,47.7752,47.8009,47.7108,47.743,1700.0
2006-05-12 12:40:00,74.24,74.26,74.19,74.23,18600.0,47.7816,47.7945,47.7494,47.7752,18600.0
2006-05-12 12:50:00,74.2,74.2,74.03,74.14,2600.0,47.7559,47.7559,47.6465,47.7173,2600.0
2006-05-12 13:00:00,74.15,74.18,74.08,74.09,7200.0,47.7237,47.743,47.6786,47.6851,7200.0
2006-05-12 13:10:00,74.15,74.17,74.02,74.08,6100.0,47.7237,47.7366,47.64,47.6786,6100.0
2006-05-12 13:20:00,74.14,74.18,74.1,74.12,2000.0,47.7173,47.743,47.6915,47.7044,2000.0
2006-05-12 13:30:00,74.15,74.19,74.1,74.11,195800.0,47.7237,47.7494,47.6915,47.698,195800.0
2006-05-12 13:40:00,74.1,74.16,74.1,74.11,10700.0,47.6915,47.7301,47.6915,47.698,10700.0
2006-05-12 13:50:00,74.09,74.11,74.05,74.08,16700.0,47.6851,47.698,47.6593,47.6786,16700.0
2006-05-12 14:00:00,74.09,74.15,74.08,74.15,13000.0,47.6851,47.7237,47.6786,47.7237,13000.0
2006-05-12 14:10:00,74.19,74.33,74.19,74.23,9300.0,47.7494,47.8395,47.7494,47.7752,9300.0
2006-05-12 14:20:00,74.28,74.3,74.24,74.24,4700.0,47.8074,47.8202,47.7816,47.7816,4700.0
2006-05-12 14:30:00,74.21,74.22,74.18,74.2,3800.0,47.7623,47.7687,47.743,47.7559,3800.0
2006-05-12 14:40:00,74.22,74.22,74.16,74.16,8500.0,47.7687,47.7687,47.7301,47.7301,8500.0
2006-05-12 14:50:00,74.2,74.2,74.05,74.1,6900.0,47.7559,47.7559,47.6593,47.6915,6900.0
2006-05-12 15:00:00,74.05,74.14,74.04,74.04,3500.0,47.6593,47.7173,47.6529,47.6529,3500.0
2006-05-12 15:10:00,74.05,74.07,73.96,74.07,12300.0,47.6593,47.6722,47.6014,47.6722,12300.0
2006-05-12 15:20:00,74.03,74.1,74.03,74.08,6000.0,47.6465,47.6915,47.6465,47.6786,6000.0
2006-05-12 15:30:00,74.04,74.04,73.9,73.93,2800.0,47.6529,47.6529,47.5628,47.5821,2800.0
2006-05-12 15:40:00,73.95,74.0,73.93,73.98,3300.0,47.595,47.6272,47.5821,47.6143,3300.0
2006-05-12 15:50:00,73.97,73.98,73.84,73.84,2600.0,47.6078,47.6143,47.5242,47.5242,2600.0
2006-05-12 16:00:00,73.84,73.84,73.84,73.84,0.0,47.5242,47.5242,47.5242,47.5242,0.0
2006-05-12 16:10:00,73.91,73.91,73.91,73.91,500.0,47.5692,47.5692,47.5692,47.5692,500.0
2006-05-15 09:30:00,73.65,73.7,73.6,73.67,28300.0,47.4019,47.4341,47.3697,47.4148,28300.0
2006-05-15 09:40:00,73.7,73.89,73.7,73.88,11300.0,47.4341,47.5564,47.4341,47.5499,11300.0
2006-05-15 09:50:00,73.87,73.87,73.72,73.78,2000.0,47.5435,47.5435,47.4469,47.4856,2000.0
2006-05-15 10:00:00,73.65,73.83,73.65,73.82,4100.0,47.4019,47.5177,47.4019,47.5113,4100.0
2006-05-15 10:10:00,73.9,74.05,73.81,74.05,15700.0,47.5628,47.6593,47.5049,47.6593,15700.0
2006-05-15 10:20:00,73.89,73.93,73.86,73.9,1200.0,47.5564,47.5821,47.537,47.5628,1200.0
2006-05-15 10:30:00,73.92,74.1,73.92,74.03,2700.0,47.5757,47.6915,47.5757,47.6465,2700.0
2006-05-15 10:40:00,74.07,74.1,74.04,74.04,900.0,47.6722,47.6915,47.6529,47.6529,900.0
2006-05-15 10:50:00,73.97,74.05,73.97,73.98,13700.0,47.6078,47.6593,47.6078,47.6143,13700.0
2006-05-15 11:00:00,73.97,74.12,73.96,74.12,19700.0,47.6078,47.7044,47.6014,47.7044,19700.0
2006-05-15 11:10:00,74.0,74.13,74.0,74.12,15700.0,47.6272,47.7108,47.6272,47.7044,15700.0
2006-05-15 11:20:00,74.04,74.04,73.91,73.96,20800.0,47.6529,47.6529,47.5692,47.6014,20800.0
2006-05-15 11:30:00,73.95,73.97,73.91,73.93,4800.0,47.595,47.6078,47.5692,47.5821,4800.0
2006-05-15 11:40:00,73.86,73.97,73.85,73.95,71200.0,47.537,47.6078,47.5306,47.595,71200.0
2006-05-15 11:50:00,73.97,74.03,73.96,73.98,68200.0,47.6078,47.6465,47.6014,47.6143,68200.0
2006-05-15 12:00:00,74.0,74.03,73.91,73.91,4300.0,47.6272,47.6465,47.5692,47.5692,4300.0
2006-05-15 12:10:00,73.96,73.96,73.85,73.86,10000.0,47.6014,47.6014,47.5306,47.537,10000.0
2006-05-15 12:20:00,73.88,73.91,73.88,73.91,3100.0,47.5499,47.5692,47.5499,47.5692,3100.0
2006-05-15 12:30:00,73.91,73.97,73.91,73.97,4400.0,47.5692,47.6078,47.5692,47.6078,4400.0
2006-05-15 12:40:00,73.93,73.96,73.92,73.95,11000.0,47.5821,47.6014,47.5757,47.595,11000.0
2006-05-15 12:50:00,73.95,74.0,73.9,73.91,5100.0,47.595,47.6272,47.5628,47.5692,5100.0
2006-05-15 13:00:00,73.93,73.95,73.9,73.91,2400.0,47.5821,47.595,47.5628,47.5692,2400.0
2006-05-15 13:10:00,73.88,73.88,73.83,73.83,7900.0,47.5499,47.5499,47.5177,47.5177,7900.0
2006-05-15 13:20:00,73.76,73.78,73.66,73.7,11300.0,47.4727,47.4856,47.4083,47.4341,11300.0
2006-05-15 13:30:00,73.65,73.68,73.65,73.68,900.0,47.4019,47.4212,47.4019,47.4212,900.0
2006-05-15 13:40:00,73.64,73.69,73.6,73.68,10200.0,47.3955,47.4276,47.3697,47.4212,10200.0
2006-05-15 13:50:00,73.6,73.6,73.5,73.58,11200.0,47.3697,47.3697,47.3053,47.3568,11200.0
2006-05-15 14:00:00,73.61,73.74,73.54,73.72,11000.0,47.3761,47.4598,47.3311,47.4469,11000.0
2006-05-15 14:10:00,73.66,73.66,73.47,73.55,26400.0,47.4083,47.4083,47.286,47.3375,26400.0
2006-05-15 14:20:00,73.53,73.7,73.53,73.7,5300.0,47.3247,47.4341,47.3247,47.4341,5300.0
2006-05-15 14:30:00,73.75,73.83,73.66,73.77,4900.0,47.4663,47.5177,47.4083,47.4791,4900.0
2006-05-15 14:40:00,73.76,73.76,73.64,73.65,13700.0,47.4727,47.4727,47.3955,47.4019,13700.0
2006-05-15 14:50:00,73.57,73.67,73.56,73.57,8400.0,47.3504,47.4148,47.344,47.3504,8400.0
2006-05-15 15:00:00,73.54,73.75,73.54,73.7,22900.0,47.3311,47.4663,47.3311,47.4341,22900.0
2006-05-15 15:10:00,73.69,73.87,73.69,73.87,10200.0,47.4276,47.5435,47.4276,47.5435,10200.0
2006-05-15 15:20:00,73.86,73.86,73.77,73.81,12300.0,47.537,47.537,47.4791,47.5049,12300.0
2006-05-15 15:30:00,73.81,73.89,73.75,73.88,8500.0,47.5049,47.5564,47.4663,47.5499,8500.0
2006-05-15 15:40:00,73.87,73.99,73.87,73.93,20400.0,47.5435,47.6207,47.5435,47.5821,20400.0
2006-05-15 15:50:00,73.95,74.01,73.92,73.94,12200.0,47.595,47.6336,47.5757,47.5885,12200.0
2006-05-15 16:00:00,74.0,74.02,73.93,73.93,36400.0,47.6272,47.64,47.5821,47.5821,36400.0
2006-05-15 16:10:00,73.95,73.95,73.95,73.95,100.0,47.595,47.595,47.595,47.595,100.0
2006-05-16 09:30:00,74.15,74.26,74.15,74.26,11800.0,47.7237,47.7945,47.7237,47.7945,11800.0
2006-05-16 09:40:00,74.22,74.22,74.1,74.13,7600.0,47.7687,47.7687,47.6915,47.7108,7600.0
2006-05-16 09:50:00,74.06,74.15,74.06,74.11,5200.0,47.6658,47.7237,47.6658,47.698,5200.0
2006-05-16 10:00:00,74.11,74.11,74.0,74.06,20800.0,47.698,47.698,47.6272,47.6658,20800.0
2006-05-16 10:10:00,74.06,74.06,73.91,73.91,5200.0,47.6658,47.6658,47.5692,47.5692,5200.0
2006-05-16 10:20:00,73.95,74.05,73.95,74.03,5100.0,47.595,47.6593,47.595,47.6465,5100.0
2006-05-16 10:30:00,74.01,74.04,73.95,73.95,10200.0,47.6336,47.6529,47.595,47.595,10200.0
2006-05-16 10:40:00,73.96,74.01,73.94,74.01,3200.0,47.6014,47.6336,47.5885,47.6336,3200.0
2006-05-16 10:50:00,74.01,74.04,74.01,74.04,500.0,47.6336,47.6529,47.6336,47.6529,500.0
2006-05-16 11:00:00,73.91,74.05,73.9,74.02,13800.0,47.5692,47.6593,47.5628,47.64,13800.0
2006-05-16 11:10:00,74.02,74.02,73.92,73.95,12100.0,47.64,47.64,47.5757,47.595,12100.0
2006-05-16 11:20:00,73.94,73.94,73.83,73.87,7200.0,47.5885,47.5885,47.5177,47.5435,7200.0
2006-05-16 11:30:00,73.77,73.84,73.76,73.83,8300.0,47.4791,47.5242,47.4727,47.5177,8300.0
2006-05-16 11:40:00,73.82,73.82,73.63,73.71,4300.0,47.5113,47.5113,47.389,47.4405,4300.0
2006-05-16 11:50:00,73.71,73.78,73.71,73.78,2600.0,47.4405,47.4856,47.4405,47.4856,2600.0
2006-05-16 12:00:00,73.83,73.9,73.83,73.9,29800.0,47.5177,47.5628,47.5177,47.5628,29800.0
2006-05-16 12:10:00,73.9,73.9,73.81,73.81,3000.0,47.5628,47.5628,47.5049,47.5049,3000.0
2006-05-16 12:20:00,73.84,73.84,73.79,73.84,12000.0,47.5242,47.5242,47.492,47.5242,12000.0
2006-05-16 12:30:00,73.86,73.93,73.86,73.87,4800.0,47.537,47.5821,47.537,47.5435,4800.0
2006-05-16 12:40:00,73.86,73.9,73.85,73.88,4700.0,47.537,47.5628,47.5306,47.5499,4700.0
2006-05-16 12:50:00,73.89,73.99,73.89,73.97,1700.0,47.5564,47.6207,47.5564,47.6078,1700.0
2006-05-16 13:00:00,74.03,74.09,74.03,74.08,1800.0,47.6465,47.6851,47.6465,47.6786,1800.0
2006-05-16 13:10:00,74.13,74.2,74.08,74.15,2700.0,47.7108,47.7559,47.6786,47.7237,2700.0
2006-05-16 13:20:00,74.16,74.17,74.1,74.1,57100.0,47.7301,47.7366,47.6915,47.6915,57100.0
2006-05-16 13:30:00,74.12,74.21,74.12,74.17,4000.0,47.7044,47.7623,47.7044,47.7366,4000.0
2006-05-16 13:40:00,74.08,74.13,74.05,74.1,4800.0,47.6786,47.7108,47.6593,47.6915,4800.0
2006-05-16 13:50:00,74.1,74.12,74.08,74.11,3300.0,47.6915,47.7044,47.6786,47.698,3300.0
2006-05-16 14:00:00,74.1,74.12,74.06,74.08,24900.0,47.6915,47.7044,47.6658,47.6786,24900.0
2006-05-16 14:10:00,74.08,74.12,74.04,74.04,3100.0,47.6786,47.7044,47.6529,47.6529,3100.0
2006-05-16 14:20:00,74.08,74.08,74.0,74.05,4100.0,47.6786,47.6786,47.6272,47.6593,4100.0
2006-05-16 14:30:00,74.05,74.1,74.05,74.1,2300.0,47.6593,47.6915,47.6593,47.6915,2300.0
2006-05-16 14:40:00,74.1,74.1,74.05,74.1,6200.0,47.6915,47.6915,47.6593,47.6915,6200.0
2006-05-16 14:50:00,74.07,74.1,74.02,74.04,7000.0,47.6722,47.6915,47.64,47.6529,7000.0
2006-05-16 15:00:00,74.05,74.11,74.04,74.08,5200.0,47.6593,47.698,47.6529,47.6786,5200.0
2006-05-16 15:10:00,74.08,74.08,73.92,74.01,10100.0,47.6786,47.6786,47.5757,47.6336,10100.0
2006-05-16 15:20:00,74.0,74.04,73.91,74.01,5400.0,47.6272,47.6529,47.5692,47.6336,5400.0
2006-05-16 15:30:00,74.02,74.05,73.94,73.94,17600.0,47.64,47.6593,47.5885,47.5885,17600.0
2006-05-16 15:40:00,74.01,74.06,73.95,73.95,15000.0,47.6336,47.6658,47.595,47.595,15000.0
2006-05-16 15:50:00,73.95,74.01,73.92,73.99,10200.0,47.595,47.6336,47.5757,47.6207,10200.0
2006-05-16 16:00:00,73.9,73.9,73.88,73.9,21500.0,47.5628,47.5628,47.5499,47.5628,21500.0
2006-05-16 16:10:00,73.9,73.9,73.9,73.9,0.0,47.5628,47.5628,47.5628,47.5628,0.0
2006-05-17 09:30:00,73.64,73.66,73.5,73.66,18200.0,47.3955,47.4083,47.3053,47.4083,18200.0
2006-05-17 09:40:00,73.63,73.65,73.48,73.64,41100.0,47.389,47.4019,47.2925,47.3955,41100.0
2006-05-17 09:50:00,73.69,73.74,73.63,73.63,12400.0,47.4276,47.4598,47.389,47.389,12400.0
2006-05-17 10:00:00,73.64,73.64,73.5,73.5,13400.0,47.3955,47.3955,47.3053,47.3053,13400.0
2006-05-17 10:10:00,73.5,73.5,73.33,73.42,9700.0,47.3053,47.3053,47.1959,47.2539,9700.0
2006-05-17 10:20:00,73.48,73.58,73.42,73.58,104200.0,47.2925,47.3568,47.2539,47.3568,104200.0
2006-05-17 10:30:00,73.5,73.61,73.41,73.41,10900.0,47.3053,47.3761,47.2474,47.2474,10900.0
2006-05-17 10:40:00,73.37,73.52,73.37,73.5,7500.0,47.2217,47.3182,47.2217,47.3053,7500.0
2006-05-17 10:50:00,73.53,73.53,73.41,73.5,16900.0,47.3247,47.3247,47.2474,47.3053,16900.0
2006-05-17 11:00:00,73.35,73.38,73.25,73.25,10700.0,47.2088,47.2281,47.1444,47.1444,10700.0
2006-05-17 11:10:00,73.25,73.25,73.1,73.1,15200.0,47.1444,47.1444,47.0479,47.0479,15200.0
2006-05-17 11:20:00,73.12,73.12,72.75,72.84,20100.0,47.0608,47.0608,46.8226,46.8806,20100.0
2006-05-17 11:30:00,72.78,72.86,72.72,72.85,44100.0,46.842,46.8934,46.8033,46.887,44100.0
2006-05-17 11:40:00,72.89,72.97,72.8,72.8,6200.0,46.9127,46.9642,46.8548,46.8548,6200.0
2006-05-17 11:50:00,72.8,72.9,72.8,72.9,5500.0,46.8548,46.9192,46.8548,46.9192,5500.0
2006-05-17 12:00:00,72.9,72.96,72.86,72.96,6000.0,46.9192,46.9578,46.8934,46.9578,6000.0
2006-05-17 12:10:00,72.97,73.07,72.97,72.99,11500.0,46.9642,47.0286,46.9642,46.9771,11500.0
2006-05-17 12:20:00,73.01,73.04,72.88,72.91,4400.0,46.99,47.0093,46.9063,46.9256,4400.0
2006-05-17 12:30:00,73.0,73.09,72.95,73.03,15500.0,46.9835,47.0415,46.9514,47.0029,15500.0
2006-05-17 12:40:00,73.04,73.09,72.96,72.96,4200.0,47.0093,47.0415,46.9578,46.9578,4200.0
2006-05-17 12:50:00,72.92,72.92,72.85,72.88,49900.0,46.9321,46.9321,46.887,46.9063,49900.0
2006-05-17 13:00:00,72.94,73.04,72.87,72.87,11000.0,46.9449,47.0093,46.8999,46.8999,11000.0
2006-05-17 13:10:00,72.92,72.92,72.8,72.84,13000.0,46.9321,46.9321,46.8548,46.8806,13000.0
2006-05-17 13:20:00,72.84,72.86,72.69,72.74,6000.0,46.8806,46.8934,46.784,46.8162,6000.0
2006-05-17 13:30:00,72.71,72.81,72.69,72.8,8100.0,46.7969,46.8613,46.784,46.8548,8100.0
2006-05-17 13:40:00,72.75,72.82,72.7,72.76,900.0,46.8226,46.8677,46.7905,46.8291,900.0
2006-05-17 13:50:00,72.87,72.96,72.84,72.84,9700.0,46.8999,46.9578,46.8806,46.8806,9700.0
2006-05-17 14:00:00,72.86,72.9,72.8,72.81,6900.0,46.8934,46.9192,46.8548,46.8613,6900.0
2006-05-17 14:10:00,72.8,72.85,72.66,72.71,9000.0,46.8548,46.887,46.7647,46.7969,9000.0
2006-05-17 14:20:00,72.71,72.76,72.65,72.76,25900.0,46.7969,46.8291,46.7583,46.8291,25900.0
2006-05-17 14:30:00,72.74,72.77,72.55,72.59,10800.0,46.8162,46.8355,46.6939,46.7197,10800.0
2006-05-17 14:40:00,72.56,72.63,72.45,72.46,4100.0,46.7004,46.7454,46.6296,46.636,4100.0
2006-05-17 14:50:00,72.43,72.51,72.36,72.48,4600.0,46.6167,46.6682,46.5716,46.6489,4600.0
2006-05-17 15:00:00,72.53,72.79,72.46,72.79,17900.0,46.681,46.8484,46.636,46.8484,17900.0
2006-05-17 15:10:00,72.79,72.8,72.64,72.73,17800.0,46.8484,46.8548,46.7518,46.8098,17800.0
2006-05-17 15:20:00,72.73,72.76,72.67,72.76,6000.0,46.8098,46.8291,46.7712,46.8291,6000.0
2006-05-17 15:30:00,72.74,72.86,72.74,72.75,13400.0,46.8162,46.8934,46.8162,46.8226,13400.0
2006-05-17 15:40:00,72.81,72.82,72.57,72.69,35600.0,46.8613,46.8677,46.7068,46.784,35600.0
2006-05-17 15:50:00,72.62,72.68,72.55,72.6,12600.0,46.739,46.7776,46.6939,46.7261,12600.0
2006-05-17 16:00:00,72.51,72.58,72.46,72.46,7800.0,46.6682,46.7132,46.636,46.636,7800.0
2006-05-17 16:10:00,72.42,72.42,72.42,72.42,100.0,46.6103,46.6103,46.6103,46.6103,100.0
2006-05-18 09:30:00,72.74,72.93,72.65,72.79,23200.0,46.8162,46.9385,46.7583,46.8484,23200.0
2006-05-18 09:40:00,72.86,72.89,72.78,72.83,4400.0,46.8934,46.9127,46.842,46.8741,4400.0
2006-05-18 09:50:00,72.74,72.76,72.7,72.7,1300.0,46.8162,46.8291,46.7905,46.7905,1300.0
2006-05-18 10:00:00,72.81,72.85,72.7,72.74,16500.0,46.8613,46.887,46.7905,46.8162,16500.0
2006-05-18 10:10:00,72.74,72.75,72.61,72.73,14600.0,46.8162,46.8226,46.7325,46.8098,14600.0
2006-05-18 10:20:00,72.71,72.81,72.7,72.79,4600.0,46.7969,46.8613,46.7905,46.8484,4600.0
2006-05-18 10:30:00,72.77,72.8,72.73,72.77,7600.0,46.8355,46.8548,46.8098,46.8355,7600.0
2006-05-18 10:40:00,72.76,72.76,72.68,72.74,8500.0,46.8291,46.8291,46.7776,46.8162,8500.0
2006-05-18 10:50:00,72.73,72.73,72.64,72.69,7400.0,46.8098,46.8098,46.7518,46.784,7400.0
2006-05-18 11:00:00,72.69,72.71,72.53,72.58,17200.0,46.784,46.7969,46.681,46.7132,17200.0
2006-05-18 11:10:00,72.59,72.59,72.49,72.53,6100.0,46.7197,46.7197,46.6553,46.681,6100.0
2006-05-18 11:20:00,72.55,72.74,72.52,72.7,22800.0,46.6939,46.8162,46.6746,46.7905,22800.0
2006-05-18 11:30:00,72.68,72.8,72.68,72.78,15800.0,46.7776,46.8548,46.7776,46.842,15800.0
2006-05-18 11:40:00,72.77,72.82,72.74,72.74,7900.0,46.8355,46.8677,46.8162,46.8162,7900.0
2006-05-18 11:50:00,72.75,72.75,72.49,72.58,15000.0,46.8226,46.8226,46.6553,46.7132,15000.0
2006-05-18 12:00:00,72.6,72.75,72.59,72.73,3200.0,46.7261,46.8226,46.7197,46.8098,3200.0
2006-05-18 12:10:00,72.71,72.76,72.58,72.58,2600.0,46.7969,46.8291,46.7132,46.7132,2600.0
2006-05-18 12:20:00,72.55,72.68,72.55,72.65,12100.0,46.6939,46.7776,46.6939,46.7583,12100.0
2006-05-18 12:30:00,72.61,72.69,72.61,72.66,4100.0,46.7325,46.784,46.7325,46.7647,4100.0
2006-05-18 12:40:00,72.64,72.64,72.57,72.63,3800.0,46.7518,46.7518,46.7068,46.7454,3800.0
2006-05-18 12:50:00,72.61,72.72,72.61,72.71,4400.0,46.7325,46.8033,46.7325,46.7969,4400.0
2006-05-18 13:00:00,72.69,72.73,72.65,72.65,3400.0,46.784,46.8098,46.7583,46.7583,3400.0
2006-05-18 13:10:00,72.64,72.69,72.62,72.65,3900.0,46.7518,46.784,46.739,46.7583,3900.0
2006-05-18 13:20:00,72.67,72.69,72.63,72.69,4100.0,46.7712,46.784,46.7454,46.784,4100.0
2006-05-18 13:30:00,72.71,72.71,72.66,72.71,3100.0,46.7969,46.7969,46.7647,46.7969,3100.0
2006-05-18 13:40:00,72.71,72.71,72.64,72.67,2700.0,46.7969,46.7969,46.7518,46.7712,2700.0
2006-05-18 13:50:00,72.69,72.71,72.64,72.71,5300.0,46.784,46.7969,46.7518,46.7969,5300.0
2006-05-18 14:00:00,72.71,72.71,72.59,72.66,3300.0,46.7969,46.7969,46.7197,46.7647,3300.0
2006-05-18 14:10:00,72.65,72.66,72.6,72.63,26100.0,46.7583,46.7647,46.7261,46.7454,26100.0
2006-05-18 14:20:00,72.61,72.67,72.54,72.54,46500.0,46.7325,46.7712,46.6875,46.6875,46500.0
2006-05-18 14:30:00,72.61,72.72,72.6,72.66,42900.0,46.7325,46.8033,46.7261,46.7647,42900.0
2006-05-18 14:40:00,72.72,72.72,72.63,72.63,5000.0,46.8033,46.8033,46.7454,46.7454,5000.0
2006-05-18 14:50:00,72.68,72.7,72.53,72.61,3000.0,46.7776,46.7905,46.681,46.7325,3000.0
2006-05-18 15:00:00,72.58,72.61,72.53,72.59,2400.0,46.7132,46.7325,46.681,46.7197,2400.0
2006-05-18 15:10:00,72.56,72.59,72.44,72.44,15300.0,46.7004,46.7197,46.6231,46.6231,15300.0
2006-05-18 15:20:00,72.5,72.5,72.25,72.32,26100.0,46.6617,46.6617,46.5008,46.5459,26100.0
2006-05-18 15:30:00,72.37,72.45,72.29,72.37,12000.0,46.5781,46.6296,46.5266,46.5781,12000.0
2006-05-18 15:40:00,72.25,72.25,72.1,72.22,35600.0,46.5008,46.5008,46.4043,46.4815,35600.0
2006-05-18 15:50:00,72.27,72.27,72.09,72.14,7300.0,46.5137,46.5137,46.3979,46.43,7300.0
2006-05-18 16:00:00,72.09,72.09,72.08,72.08,10100.0,46.3979,46.3979,46.3914,46.3914,10100.0
2006-05-18 16:10:00,72.0,72.06,71.91,72.06,13600.0,46.3399,46.3786,46.282,46.3786,13600.0
2006-05-19 09:30:00,72.4,72.4,72.3,72.3,23100.0,46.5974,46.5974,46.533,46.533,23100.0
2006-05-19 09:40:00,72.36,72.37,72.3,72.35,2800.0,46.5716,46.5781,46.533,46.5652,2800.0
2006-05-19 09:50:00,72.42,72.44,72.33,72.38,1700.0,46.6103,46.6231,46.5523,46.5845,1700.0
2006-05-19 10:00:00,72.38,72.38,72.27,72.27,9700.0,46.5845,46.5845,46.5137,46.5137,9700.0
2006-05-19 10:10:00,72.31,72.31,72.22,72.22,6800.0,46.5395,46.5395,46.4815,46.4815,6800.0
2006-05-19 10:20:00,72.16,72.19,72.1,72.19,13600.0,46.4429,46.4622,46.4043,46.4622,13600.0
2006-05-19 10:30:00,72.21,72.34,72.21,72.3,28100.0,46.4751,46.5588,46.4751,46.533,28100.0
2006-05-19 10:40:00,72.29,72.32,72.25,72.32,25600.0,46.5266,46.5459,46.5008,46.5459,25600.0
2006-05-19 10:50:00,72.24,72.29,72.22,72.24,11400.0,46.4944,46.5266,46.4815,46.4944,11400.0
2006-05-19 11:00:00,72.27,72.29,72.14,72.14,17400.0,46.5137,46.5266,46.43,46.43,17400.0
2006-05-19 11:10:00,72.05,72.05,71.87,72.01,19200.0,46.3721,46.3721,46.2563,46.3464,19200.0
2006-05-19 11:20:00,72.04,72.29,72.04,72.22,17700.0,46.3657,46.5266,46.3657,46.4815,17700.0
2006-05-19 11:30:00,72.26,72.27,72.0,72.01,15400.0,46.5073,46.5137,46.3399,46.3464,15400.0
2006-05-19 11:40:00,72.11,72.14,72.06,72.08,9600.0,46.4107,46.43,46.3786,46.3914,9600.0
2006-05-19 11:50:00,72.05,72.07,71.98,72.05,4100.0,46.3721,46.385,46.3271,46.3721,4100.0
2006-05-19 12:00:00,72.12,72.22,72.09,72.22,4800.0,46.4172,46.4815,46.3979,46.4815,4800.0
2006-05-19 12:10:00,72.23,72.32,72.16,72.2,4800.0,46.488,46.5459,46.4429,46.4687,4800.0
2006-05-19 12:20:00,72.16,72.2,72.13,72.19,4900.0,46.4429,46.4687,46.4236,46.4622,4900.0
2006-05-19 12:30:00,72.19,72.47,72.19,72.47,11300.0,46.4622,46.6424,46.4622,46.6424,11300.0
2006-05-19 12:40:00,72.45,72.64,72.45,72.45,11000.0,46.6296,46.7518,46.6296,46.6296,11000.0
2006-05-19 12:50:00,72.54,72.6,72.51,72.54,6200.0,46.6875,46.7261,46.6682,46.6875,6200.0
2006-05-19 13:00:00,72.52,72.55,72.49,72.49,3000.0,46.6746,46.6939,46.6553,46.6553,3000.0
2006-05-19 13:10:00,72.52,72.64,72.5,72.64,3500.0,46.6746,46.7518,46.6617,46.7518,3500.0
2006-05-19 13:20:00,72.81,72.81,72.71,72.72,6200.0,46.8613,46.8613,46.7969,46.8033,6200.0
2006-05-19 13:30:00,72.71,72.72,72.62,72.62,9800.0,46.7969,46.8033,46.739,46.739,9800.0
2006-05-19 13:40:00,72.64,72.79,72.64,72.77,5300.0,46.7518,46.8484,46.7518,46.8355,5300.0
2006-05-19 13:50:00,72.74,72.77,72.68,72.76,8100.0,46.8162,46.8355,46.7776,46.8291,8100.0
2006-05-19 14:00:00,72.73,72.74,72.65,72.71,12600.0,46.8098,46.8162,46.7583,46.7969,12600.0
2006-05-19 14:10:00,72.72,72.73,72.62,72.62,50100.0,46.8033,46.8098,46.739,46.739,50100.0
2006-05-19 14:20:00,72.63,72.66,72.63,72.66,9800.0,46.7454,46.7647,46.7454,46.7647,9800.0
2006-05-19 14:30:00,72.69,72.71,72.48,72.54,39800.0,46.784,46.7969,46.6489,46.6875,39800.0
2006-05-19 14:40:00,72.54,72.56,72.5,72.51,19300.0,46.6875,46.7004,46.6617,46.6682,19300.0
2006-05-19 14:50:00,72.5,72.52,72.37,72.37,17000.0,46.6617,46.6746,46.5781,46.5781,17000.0
2006-05-19 15:00:00,72.41,72.46,72.39,72.4,3100.0,46.6038,46.636,46.5909,46.5974,3100.0
2006-05-19 15:10:00,72.38,72.38,72.26,72.26,2100.0,46.5845,46.5845,46.5073,46.5073,2100.0
2006-05-19 15:20:00,72.29,72.36,72.21,72.33,4600.0,46.5266,46.5716,46.4751,46.5523,4600.0
2006-05-19 15:30:00,72.31,72.38,72.24,72.27,21600.0,46.5395,46.5845,46.4944,46.5137,21600.0
2006-05-19 15:40:00,72.28,72.53,72.28,72.53,4100.0,46.5201,46.681,46.5201,46.681,4100.0
2006-05-19 15:50:00,72.51,72.55,72.47,72.49,10900.0,46.6682,46.6939,46.6424,46.6553,10900.0
2006-05-19 16:00:00,72.45,72.48,72.45,72.48,1900.0,46.6296,46.6489,46.6296,46.6489,1900.0
2006-05-19 16:10:00,72.48,72.48,72.48,72.48,0.0,46.6489,46.6489,46.6489,46.6489,0.0
2006-05-22 09:30:00,72.3,72.33,72.1,72.23,25100.0,46.533,46.5523,46.4043,46.488,25100.0
2006-05-22 09:40:00,72.3,72.3,72.15,72.15,20300.0,46.533,46.533,46.4365,46.4365,20300.0
2006-05-22 09:50:00,72.18,72.3,72.15,72.18,32000.0,46.4558,46.533,46.4365,46.4558,32000.0
2006-05-22 10:00:00,72.15,72.15,72.0,72.0,5700.0,46.4365,46.4365,46.3399,46.3399,5700.0
2006-05-22 10:10:00,72.0,72.03,71.93,71.93,3800.0,46.3399,46.3592,46.2949,46.2949,3800.0
2006-05-22 10:20:00,72.04,72.1,71.92,72.1,4900.0,46.3657,46.4043,46.2884,46.4043,4900.0
2006-05-22 10:30:00,72.02,72.21,72.02,72.16,11600.0,46.3528,46.4751,46.3528,46.4429,11600.0
2006-05-22 10:40:00,72.17,72.17,72.06,72.06,1900.0,46.4493,46.4493,46.3786,46.3786,1900.0
2006-05-22 10:50:00,72.09,72.22,72.06,72.06,15200.0,46.3979,46.4815,46.3786,46.3786,15200.0
2006-05-22 11:00:00,72.07,72.12,71.95,72.02,12400.0,46.385,46.4172,46.3078,46.3528,12400.0
2006-05-22 11:10:00,71.92,71.94,71.77,71.8,10300.0,46.2884,46.3013,46.1919,46.2112,10300.0
2006-05-22 11:20:00,71.85,71.97,71.85,71.87,10700.0,46.2434,46.3206,46.2434,46.2563,10700.0
2006-05-22 11:30:00,71.93,72.1,71.92,71.97,7000.0,46.2949,46.4043,46.2884,46.3206,7000.0
2006-05-22 11:40:00,71.94,71.94,71.82,71.82,27200.0,46.3013,46.3013,46.2241,46.2241,27200.0
2006-05-22 11:50:00,71.82,71.99,71.62,71.92,19400.0,46.2241,46.3335,46.0954,46.2884,19400.0
2006-05-22 12:00:00,71.92,72.2,71.91,72.2,57400.0,46.2884,46.4687,46.282,46.4687,57400.0
2006-05-22 12:10:00,72.16,72.2,72.12,72.18,4000.0,46.4429,46.4687,46.4172,46.4558,4000.0
2006-05-22 12:20:00,72.11,72.15,71.91,71.91,34100.0,46.4107,46.4365,46.282,46.282,34100.0
2006-05-22 12:30:00,71.97,72.11,71.97,72.02,9000.0,46.3206,46.4107,46.3206,46.3528,9000.0
2006-05-22 12:40:00,72.07,72.19,72.03,72.08,4500.0,46.385,46.4622,46.3592,46.3914,4500.0
2006-05-22 12:50:00,72.11,72.2,71.97,72.02,6700.0,46.4107,46.4687,46.3206,46.3528,6700.0
2006-05-22 13:00:00,71.99,72.05,71.95,71.98,7000.0,46.3335,46.3721,46.3078,46.3271,7000.0
2006-05-22 13:10:00,72.0,72.03,71.98,72.03,2000.0,46.3399,46.3592,46.3271,46.3592,2000.0
2006-05-22 13:20:00,72.0,72.1,72.0,72.1,20200.0,46.3399,46.4043,46.3399,46.4043,20200.0
2006-05-22 13:30:00,72.11,72.11,72.02,72.06,12000.0,46.4107,46.4107,46.3528,46.3786,12000.0
2006-05-22 13:40:00,72.05,72.05,71.95,71.99,14900.0,46.3721,46.3721,46.3078,46.3335,14900.0
2006-05-22 13:50:00,72.0,72.02,71.96,71.98,7000.0,46.3399,46.3528,46.3142,46.3271,7000.0
2006-05-22 14:00:00,71.98,71.98,71.78,71.82,6800.0,46.3271,46.3271,46.1983,46.2241,6800.0
2006-05-22 14:10:00,71.9,72.16,71.9,72.12,7900.0,46.2756,46.4429,46.2756,46.4172,7900.0
2006-05-22 14:20:00,72.18,72.28,72.08,72.21,10500.0,46.4558,46.5201,46.3914,46.4751,10500.0
2006-05-22 14:30:00,72.16,72.26,72.15,72.24,16000.0,46.4429,46.5073,46.4365,46.4944,16000.0
2006-05-22 14:40:00,72.19,72.21,72.16,72.16,53200.0,46.4622,46.4751,46.4429,46.4429,53200.0
2006-05-22 14:50:00,72.16,72.22,72.1,72.16,93800.0,46.4429,46.4815,46.4043,46.4429,93800.0
2006-05-22 15:00:00,72.12,72.31,72.12,72.28,10600.0,46.4172,46.5395,46.4172,46.5201,10600.0
2006-05-22 15:10:00,72.32,72.43,72.27,72.43,8300.0,46.5459,46.6167,46.5137,46.6167,8300.0
2006-05-22 15:20:00,72.42,72.6,72.42,72.55,12500.0,46.6103,46.7261,46.6103,46.6939,12500.0
2006-05-22 15:30:00,72.55,72.67,72.53,72.64,8000.0,46.6939,46.7712,46.681,46.7518,8000.0
2006-05-22 15:40:00,72.64,72.65,72.43,72.46,22400.0,46.7518,46.7583,46.6167,46.636,22400.0
2006-05-22 15:50:00,72.44,72.44,72.29,72.31,10100.0,46.6231,46.6231,46.5266,46.5395,10100.0
2006-05-22 16:00:00,72.22,72.22,72.21,72.21,2900.0,46.4815,46.4815,46.4751,46.4751,2900.0
2006-05-22 16:10:00,72.21,72.21,72.21,72.21,0.0,46.4751,46.4751,46.4751,46.4751,0.0
2006-05-23 09:30:00,72.65,72.8,72.58,72.79,28400.0,46.7583,46.8548,46.7132,46.8484,28400.0
2006-05-23 09:40:00,72.75,72.79,72.65,72.65,15400.0,46.8226,46.8484,46.7583,46.7583,15400.0
2006-05-23 09:50:00,72.7,72.75,72.66,72.75,3900.0,46.7905,46.8226,46.7647,46.8226,3900.0
2006-05-23 10:00:00,72.74,72.83,72.7,72.8,33900.0,46.8162,46.8741,46.7905,46.8548,33900.0
2006-05-23 10:10:00,72.85,72.86,72.79,72.79,15800.0,46.887,46.8934,46.8484,46.8484,15800.0
2006-05-23 10:20:00,72.85,72.9,72.8,72.82,13000.0,46.887,46.9192,46.8548,46.8677,13000.0
2006-05-23 10:30:00,72.82,72.94,72.82,72.88,22000.0,46.8677,46.9449,46.8677,46.9063,22000.0
2006-05-23 10:40:00,72.91,72.91,72.76,72.8,6700.0,46.9256,46.9256,46.8291,46.8548,6700.0
2006-05-23 10:50:00,72.75,72.81,72.75,72.79,9200.0,46.8226,46.8613,46.8226,46.8484,9200.0
2006-05-23 11:00:00,72.78,72.8,72.72,72.72,10200.0,46.842,46.8548,46.8033,46.8033,10200.0
2006-05-23 11:10:00,72.61,72.74,72.61,72.68,45700.0,46.7325,46.8162,46.7325,46.7776,45700.0
2006-05-23 11:20:00,72.71,72.71,72.61,72.69,11800.0,46.7969,46.7969,46.7325,46.784,11800.0
2006-05-23 11:30:00,72.66,72.74,72.66,72.71,5800.0,46.7647,46.8162,46.7647,46.7969,5800.0
2006-05-23 11:40:00,72.7,72.75,72.66,72.7,8500.0,46.7905,46.8226,46.7647,46.7905,8500.0
2006-05-23 11:50:00,72.7,72.75,72.63,72.66,13200.0,46.7905,46.8226,46.7454,46.7647,13200.0
2006-05-23 12:00:00,72.6,72.63,72.55,72.63,4200.0,46.7261,46.7454,46.6939,46.7454,4200.0
2006-05-23 12:10:00,72.59,72.64,72.59,72.64,8700.0,46.7197,46.7518,46.7197,46.7518,8700.0
2006-05-23 12:20:00,72.61,72.61,72.5,72.53,2800.0,46.7325,46.7325,46.6617,46.681,2800.0
2006-05-23 12:30:00,72.55,72.61,72.5,72.57,5700.0,46.6939,46.7325,46.6617,46.7068,5700.0
2006-05-23 12:40:00,72.6,72.62,72.55,72.6,5400.0,46.7261,46.739,46.6939,46.7261,5400.0
2006-05-23 12:50:00,72.57,72.62,72.53,72.58,3900.0,46.7068,46.739,46.681,46.7132,3900.0
2006-05-23 13:00:00,72.61,72.62,72.6,72.62,1400.0,46.7325,46.739,46.7261,46.739,1400.0
2006-05-23 13:10:00,72.63,72.65,72.6,72.65,18800.0,46.7454,46.7583,46.7261,46.7583,18800.0
2006-05-23 13:20:00,72.7,72.7,72.63,72.7,11900.0,46.7905,46.7905,46.7454,46.7905,11900.0
2006-05-23 13:30:00,72.7,72.77,72.7,72.75,11500.0,46.7905,46.8355,46.7905,46.8226,11500.0
2006-05-23 13:40:00,72.76,72.77,72.71,72.77,61500.0,46.8291,46.8355,46.7969,46.8355,61500.0
2006-05-23 13:50:00,72.77,72.77,72.63,72.65,10600.0,46.8355,46.8355,46.7454,46.7583,10600.0
2006-05-23 14:00:00,72.69,72.7,72.63,72.64,20500.0,46.784,46.7905,46.7454,46.7518,20500.0
2006-05-23 14:10:00,72.63,72.7,72.63,72.67,5500.0,46.7454,46.7905,46.7454,46.7712,5500.0
2006-05-23 14:20:00,72.65,72.67,72.58,72.62,17200.0,46.7583,46.7712,46.7132,46.739,17200.0
2006-05-23 14:30:00,72.66,72.7,72.6,72.63,25900.0,46.7647,46.7905,46.7261,46.7454,25900.0
2006-05-23 14:40:00,72.56,72.65,72.5,72.5,18900.0,46.7004,46.7583,46.6617,46.6617,18900.0
2006-05-23 14:50:00,72.52,72.53,72.4,72.5,5400.0,46.6746,46.681,46.5974,46.6617,5400.0
2006-05-23 15:00:00,72.47,72.51,72.37,72.51,5300.0,46.6424,46.6682,46.5781,46.6682,5300.0
2006-05-23 15:10:00,72.5,72.57,72.5,72.55,8400.0,46.6617,46.7068,46.6617,46.6939,8400.0
2006-05-23 15:20:00,72.59,72.63,72.46,72.48,19300.0,46.7197,46.7454,46.636,46.6489,19300.0
2006-05-23 15:30:00,72.47,72.5,72.4,72.4,27000.0,46.6424,46.6617,46.5974,46.5974,27000.0
2006-05-23 15:40:00,72.39,72.39,72.1,72.1,10700.0,46.5909,46.5909,46.4043,46.4043,10700.0
2006-05-23 15:50:00,72.13,72.15,71.89,71.98,29600.0,46.4236,46.4365,46.2691,46.3271,29600.0
2006-05-23 16:00:00,71.9,71.9,71.8,71.82,2100.0,46.2756,46.2756,46.2112,46.2241,2100.0
2006-05-23 16:10:00,71.76,71.78,71.56,71.6,2100.0,46.1855,46.1983,46.0567,46.0825,2100.0
2006-05-24 09:30:00,71.87,72.7,71.56,71.7,46200.0,46.2563,46.7905,46.0567,46.1469,46200.0
2006-05-24 09:40:00,71.66,72.06,71.62,72.06,40000.0,46.1211,46.3786,46.0954,46.3786,40000.0
2006-05-24 09:50:00,72.09,72.09,71.99,72.04,2500.0,46.3979,46.3979,46.3335,46.3657,2500.0
2006-05-24 10:00:00,72.06,72.28,72.04,72.2,23800.0,46.3786,46.5201,46.3657,46.4687,23800.0
2006-05-24 10:10:00,72.15,72.17,72.1,72.1,600.0,46.4365,46.4493,46.4043,46.4043,600.0
2006-05-24 10:20:00,72.18,72.23,72.18,72.23,5400.0,46.4558,46.488,46.4558,46.488,5400.0
2006-05-24 10:30:00,72.23,72.35,72.12,72.3,12700.0,46.488,46.5652,46.4172,46.533,12700.0
2006-05-24 10:40:00,72.36,72.36,72.17,72.17,11700.0,46.5716,46.5716,46.4493,46.4493,11700.0
2006-05-24 10:50:00,72.19,72.25,72.08,72.08,5900.0,46.4622,46.5008,46.3914,46.3914,5900.0
2006-05-24 11:00:00,72.08,72.1,72.0,72.0,22100.0,46.3914,46.4043,46.3399,46.3399,22100.0
2006-05-24 11:10:00,72.06,72.08,72.0,72.0,42000.0,46.3786,46.3914,46.3399,46.3399,42000.0
2006-05-24 11:20:00,71.96,71.98,71.82,71.85,6400.0,46.3142,46.3271,46.2241,46.2434,6400.0
2006-05-24 11:30:00,71.82,71.82,71.7,71.73,71700.0,46.2241,46.2241,46.1469,46.1662,71700.0
2006-05-24 11:40:00,71.78,71.86,71.7,71.79,4100.0,46.1983,46.2498,46.1469,46.2048,4100.0
2006-05-24 11:50:00,71.79,72.01,71.73,71.94,6800.0,46.2048,46.3464,46.1662,46.3013,6800.0
2006-05-24 12:00:00,71.96,72.0,71.95,71.99,2200.0,46.3142,46.3399,46.3078,46.3335,2200.0
2006-05-24 12:10:00,71.99,72.0,71.9,71.98,6900.0,46.3335,46.3399,46.2756,46.3271,6900.0
2006-05-24 12:20:00,71.89,71.89,71.7,71.7,2500.0,46.2691,46.2691,46.1469,46.1469,2500.0
2006-05-24 12:30:00,71.72,71.77,71.64,71.69,4900.0,46.1597,46.1919,46.1082,46.1404,4900.0
2006-05-24 12:40:00,71.59,71.59,71.44,71.49,20100.0,46.0761,46.0761,45.9795,46.0117,20100.0
2006-05-24 12:50:00,71.55,71.68,71.55,71.57,2000.0,46.0503,46.134,46.0503,46.0632,2000.0
2006-05-24 13:00:00,71.42,71.56,71.4,71.52,9500.0,45.9666,46.0567,45.9538,46.031,9500.0
2006-05-24 13:10:00,71.51,71.52,71.38,71.38,2000.0,46.0246,46.031,45.9409,45.9409,2000.0
2006-05-24 13:20:00,71.45,71.5,71.31,71.31,5200.0,45.9859,46.0181,45.8958,45.8958,5200.0
2006-05-24 13:30:00,71.27,71.37,71.18,71.37,10800.0,45.8701,45.9345,45.8122,45.9345,10800.0
2006-05-24 13:40:00,71.3,71.48,71.17,71.48,30200.0,45.8894,46.0053,45.8057,46.0053,30200.0
2006-05-24 13:50:00,71.41,71.62,71.4,71.61,3900.0,45.9602,46.0954,45.9538,46.0889,3900.0
2006-05-24 14:00:00,71.61,71.66,71.49,71.49,5000.0,46.0889,46.1211,46.0117,46.0117,5000.0
2006-05-24 14:10:00,71.49,71.66,71.49,71.62,8100.0,46.0117,46.1211,46.0117,46.0954,8100.0
2006-05-24 14:20:00,71.65,71.65,71.35,71.35,23800.0,46.1147,46.1147,45.9216,45.9216,23800.0
2006-05-24 14:30:00,71.42,71.79,71.42,71.79,24900.0,45.9666,46.2048,45.9666,46.2048,24900.0
2006-05-24 14:40:00,71.68,71.88,71.66,71.88,5000.0,46.134,46.2627,46.1211,46.2627,5000.0
2006-05-24 14:50:00,71.91,71.91,71.66,71.82,10800.0,46.282,46.282,46.1211,46.2241,10800.0
2006-05-24 15:00:00,71.8,71.86,71.72,71.72,6500.0,46.2112,46.2498,46.1597,46.1597,6500.0
2006-05-24 15:10:00,71.59,71.71,71.59,71.71,2600.0,46.0761,46.1533,46.0761,46.1533,2600.0
2006-05-24 15:20:00,71.61,71.68,71.59,71.64,3500.0,46.0889,46.134,46.0761,46.1082,3500.0
2006-05-24 15:30:00,71.77,71.96,71.72,71.93,11200.0,46.1919,46.3142,46.1597,46.2949,11200.0
2006-05-24 15:40:00,72.02,72.11,71.9,72.04,4000.0,46.3528,46.4107,46.2756,46.3657,4000.0
2006-05-24 15:50:00,72.04,72.04,71.86,71.86,20600.0,46.3657,46.3657,46.2498,46.2498,20600.0
2006-05-24 16:00:00,71.85,71.85,71.84,71.84,17200.0,46.2434,46.2434,46.237,46.237,17200.0
2006-05-24 16:10:00,71.89,71.89,71.89,71.89,1000.0,46.2691,46.2691,46.2691,46.2691,1000.0
2006-05-25 09:30:00,72.2,72.4,72.2,72.32,30200.0,46.4687,46.5974,46.4687,46.5459,30200.0
2006-05-25 09:40:00,72.32,72.39,72.21,72.39,11600.0,46.5459,46.5909,46.4751,46.5909,11600.0
2006-05-25 09:50:00,72.36,72.38,72.27,72.35,2100.0,46.5716,46.5845,46.5137,46.5652,2100.0
2006-05-25 10:00:00,72.35,72.35,72.26,72.3,1600.0,46.5652,46.5652,46.5073,46.533,1600.0
2006-05-25 10:10:00,72.16,72.25,72.16,72.25,3100.0,46.4429,46.5008,46.4429,46.5008,3100.0
2006-05-25 10:20:00,72.19,72.22,72.14,72.15,13200.0,46.4622,46.4815,46.43,46.4365,13200.0
2006-05-25 10:30:00,72.18,72.23,72.17,72.23,12700.0,46.4558,46.488,46.4493,46.488,12700.0
2006-05-25 10:40:00,72.2,72.24,72.18,72.19,1000.0,46.4687,46.4944,46.4558,46.4622,1000.0
2006-05-25 10:50:00,72.17,72.27,72.17,72.27,13600.0,46.4493,46.5137,46.4493,46.5137,13600.0
2006-05-25 11:00:00,72.24,72.3,72.19,72.3,7800.0,46.4944,46.533,46.4622,46.533,7800.0
2006-05-25 11:10:00,72.31,72.31,72.25,72.25,3800.0,46.5395,46.5395,46.5008,46.5008,3800.0
2006-05-25 11:20:00,72.26,72.35,72.24,72.35,3200.0,46.5073,46.5652,46.4944,46.5652,3200.0
2006-05-25 11:30:00,72.32,72.41,72.32,72.39,4500.0,46.5459,46.6038,46.5459,46.5909,4500.0
2006-05-25 11:40:00,72.43,72.54,72.43,72.51,12300.0,46.6167,46.6875,46.6167,46.6682,12300.0
2006-05-25 11:50:00,72.47,72.59,72.47,72.59,7700.0,46.6424,46.7197,46.6424,46.7197,7700.0
2006-05-25 12:00:00,72.64,72.64,72.49,72.49,700.0,46.7518,46.7518,46.6553,46.6553,700.0
2006-05-25 12:10:00,72.46,72.54,72.42,72.46,96500.0,46.636,46.6875,46.6103,46.636,96500.0
2006-05-25 12:20:00,72.47,72.5,72.46,72.5,1600.0,46.6424,46.6617,46.636,46.6617,1600.0
2006-05-25 12:30:00,72.45,72.45,72.38,72.4,12000.0,46.6296,46.6296,46.5845,46.5974,12000.0
2006-05-25 12:40:00,72.44,72.45,72.41,72.45,3100.0,46.6231,46.6296,46.6038,46.6296,3100.0
2006-05-25 12:50:00,72.4,72.45,72.4,72.44,4300.0,46.5974,46.6296,46.5974,46.6231,4300.0
2006-05-25 13:00:00,72.46,72.46,72.4,72.41,1400.0,46.636,46.636,46.5974,46.6038,1400.0
2006-05-25 13:10:00,72.42,72.42,72.39,72.42,500.0,46.6103,46.6103,46.5909,46.6103,500.0
2006-05-25 13:20:00,72.44,72.44,72.37,72.37,3100.0,46.6231,46.6231,46.5781,46.5781,3100.0
2006-05-25 13:30:00,72.41,72.44,72.41,72.44,1700.0,46.6038,46.6231,46.6038,46.6231,1700.0
2006-05-25 13:40:00,72.46,72.52,72.46,72.52,6600.0,46.636,46.6746,46.636,46.6746,6600.0
2006-05-25 13:50:00,72.52,72.52,72.41,72.44,2900.0,46.6746,46.6746,46.6038,46.6231,2900.0
2006-05-25 14:00:00,72.45,72.51,72.45,72.49,8700.0,46.6296,46.6682,46.6296,46.6553,8700.0
2006-05-25 14:10:00,72.48,72.58,72.45,72.56,6100.0,46.6489,46.7132,46.6296,46.7004,6100.0
2006-05-25 14:20:00,72.58,72.64,72.53,72.56,117500.0,46.7132,46.7518,46.681,46.7004,117500.0
2006-05-25 14:30:00,72.58,72.62,72.56,72.58,11000.0,46.7132,46.739,46.7004,46.7132,11000.0
2006-05-25 14:40:00,72.62,72.69,72.62,72.69,30200.0,46.739,46.784,46.739,46.784,30200.0
2006-05-25 14:50:00,72.67,72.67,72.6,72.61,6900.0,46.7712,46.7712,46.7261,46.7325,6900.0
2006-05-25 15:00:00,72.57,72.57,72.53,72.57,2800.0,46.7068,46.7068,46.681,46.7068,2800.0
2006-05-25 15:10:00,72.54,72.59,72.53,72.55,8300.0,46.6875,46.7197,46.681,46.6939,8300.0
2006-05-25 15:20:00,72.59,72.67,72.53,72.59,39500.0,46.7197,46.7712,46.681,46.7197,39500.0
2006-05-25 15:30:00,72.62,72.67,72.59,72.61,8300.0,46.739,46.7712,46.7197,46.7325,8300.0
2006-05-25 15:40:00,72.59,72.63,72.53,72.58,14600.0,46.7197,46.7454,46.681,46.7132,14600.0
2006-05-25 15:50:00,72.61,72.76,72.58,72.75,38100.0,46.7325,46.8291,46.7132,46.8226,38100.0
2006-05-25 16:00:00,72.75,72.75,72.68,72.73,13700.0,46.8226,46.8226,46.7776,46.8098,13700.0
2006-05-25 16:10:00,72.76,72.8,72.76,72.8,1200.0,46.8291,46.8548,46.8291,46.8548,1200.0
2006-05-26 09:30:00,72.95,73.0,72.9,72.93,12700.0,46.9514,46.9835,46.9192,46.9385,12700.0
2006-05-26 09:40:00,72.93,73.04,72.9,73.0,33200.0,46.9385,47.0093,46.9192,46.9835,33200.0
2006-05-26 09:50:00,72.97,73.0,72.94,73.0,6300.0,46.9642,46.9835,46.9449,46.9835,6300.0
2006-05-26 10:00:00,73.03,73.04,72.96,72.96,3900.0,47.0029,47.0093,46.9578,46.9578,3900.0
2006-05-26 10:10:00,72.96,73.0,72.92,73.0,13800.0,46.9578,46.9835,46.9321,46.9835,13800.0
2006-05-26 10:20:00,72.99,72.99,72.92,72.92,14900.0,46.9771,46.9771,46.9321,46.9321,14900.0
2006-05-26 10:30:00,72.91,72.95,72.79,72.81,5800.0,46.9256,46.9514,46.8484,46.8613,5800.0
2006-05-26 10:40:00,72.86,72.88,72.79,72.8,5700.0,46.8934,46.9063,46.8484,46.8548,5700.0
2006-05-26 10:50:00,72.82,72.9,72.82,72.88,20800.0,46.8677,46.9192,46.8677,46.9063,20800.0
2006-05-26 11:00:00,72.88,72.99,72.85,72.99,7100.0,46.9063,46.9771,46.887,46.9771,7100.0
2006-05-26 11:10:00,72.99,73.0,72.93,72.97,8500.0,46.9771,46.9835,46.9385,46.9642,8500.0
2006-05-26 11:20:00,72.99,73.07,72.95,73.06,5000.0,46.9771,47.0286,46.9514,47.0222,5000.0
2006-05-26 11:30:00,73.08,73.15,73.06,73.14,33000.0,47.035,47.0801,47.0222,47.0736,33000.0
2006-05-26 11:40:00,73.11,73.13,73.07,73.1,49200.0,47.0543,47.0672,47.0286,47.0479,49200.0
2006-05-26 11:50:00,73.13,73.16,73.08,73.08,6300.0,47.0672,47.0865,47.035,47.035,6300.0
2006-05-26 12:00:00,73.05,73.11,73.0,73.01,7500.0,47.0157,47.0543,46.9835,46.99,7500.0
2006-05-26 12:10:00,73.08,73.09,73.01,73.07,9400.0,47.035,47.0415,46.99,47.0286,9400.0
2006-05-26 12:20:00,73.08,73.08,73.01,73.05,4500.0,47.035,47.035,46.99,47.0157,4500.0
2006-05-26 12:30:00,73.05,73.06,73.02,73.06,3900.0,47.0157,47.0222,46.9964,47.0222,3900.0
2006-05-26 12:40:00,73.12,73.19,73.12,73.18,3000.0,47.0608,47.1058,47.0608,47.0994,3000.0
2006-05-26 12:50:00,73.14,73.17,73.09,73.09,2200.0,47.0736,47.093,47.0415,47.0415,2200.0
2006-05-26 13:00:00,73.14,73.14,73.11,73.12,3500.0,47.0736,47.0736,47.0543,47.0608,3500.0
2006-05-26 13:10:00,73.09,73.15,73.08,73.08,2900.0,47.0415,47.0801,47.035,47.035,2900.0
2006-05-26 13:20:00,73.17,73.19,73.13,73.18,6900.0,47.093,47.1058,47.0672,47.0994,6900.0
2006-05-26 13:30:00,73.16,73.19,73.16,73.18,3100.0,47.0865,47.1058,47.0865,47.0994,3100.0
2006-05-26 13:40:00,73.11,73.21,73.11,73.21,2600.0,47.0543,47.1187,47.0543,47.1187,2600.0
2006-05-26 13:50:00,73.17,73.22,73.17,73.22,600.0,47.093,47.1251,47.093,47.1251,600.0
2006-05-26 14:00:00,73.22,73.25,73.19,73.25,5000.0,47.1251,47.1444,47.1058,47.1444,5000.0
2006-05-26 14:10:00,73.2,73.28,73.2,73.26,5200.0,47.1123,47.1638,47.1123,47.1509,5200.0
2006-05-26 14:20:00,73.26,73.33,73.23,73.23,3600.0,47.1509,47.1959,47.1316,47.1316,3600.0
2006-05-26 14:30:00,73.24,73.32,73.24,73.32,39200.0,47.138,47.1895,47.138,47.1895,39200.0
2006-05-26 14:40:00,73.31,73.31,73.2,73.26,20400.0,47.1831,47.1831,47.1123,47.1509,20400.0
2006-05-26 14:50:00,73.25,73.27,73.2,73.23,6800.0,47.1444,47.1573,47.1123,47.1316,6800.0
2006-05-26 15:00:00,73.19,73.27,73.18,73.24,3700.0,47.1058,47.1573,47.0994,47.138,3700.0
2006-05-26 15:10:00,73.21,73.27,73.17,73.26,4600.0,47.1187,47.1573,47.093,47.1509,4600.0
2006-05-26 15:20:00,73.28,73.31,73.22,73.27,5200.0,47.1638,47.1831,47.1251,47.1573,5200.0
2006-05-26 15:30:00,73.3,73.33,73.24,73.31,3700.0,47.1766,47.1959,47.138,47.1831,3700.0
2006-05-26 15:40:00,73.3,73.32,73.26,73.32,10300.0,47.1766,47.1895,47.1509,47.1895,10300.0
2006-05-26 15:50:00,73.32,73.32,73.24,73.32,6000.0,47.1895,47.1895,47.138,47.1895,6000.0
2006-05-26 16:00:00,73.2,73.2,73.2,73.2,2800.0,47.1123,47.1123,47.1123,47.1123,2800.0
2006-05-26 16:10:00,73.27,73.27,73.27,73.27,112500.0,47.1573,47.1573,47.1573,47.1573,112500.0
2006-05-30 09:30:00,73.01,73.1,73.01,73.07,18300.0,46.99,47.0479,46.99,47.0286,18300.0
2006-05-30 09:40:00,73.07,73.1,72.96,72.96,16600.0,47.0286,47.0479,46.9578,46.9578,16600.0
2006-05-30 09:50:00,72.88,72.94,72.86,72.86,2800.0,46.9063,46.9449,46.8934,46.8934,2800.0
2006-05-30 10:00:00,72.85,72.85,72.7,72.77,17700.0,46.887,46.887,46.7905,46.8355,17700.0
2006-05-30 10:10:00,72.78,72.88,72.77,72.77,8700.0,46.842,46.9063,46.8355,46.8355,8700.0
2006-05-30 10:20:00,72.82,72.88,72.8,72.8,8400.0,46.8677,46.9063,46.8548,46.8548,8400.0
2006-05-30 10:30:00,72.79,72.83,72.76,72.76,1500.0,46.8484,46.8741,46.8291,46.8291,1500.0
2006-05-30 10:40:00,72.74,72.84,72.69,72.82,1100.0,46.8162,46.8806,46.784,46.8677,1100.0
2006-05-30 10:50:00,72.81,72.9,72.81,72.89,38200.0,46.8613,46.9192,46.8613,46.9127,38200.0
2006-05-30 11:00:00,72.86,72.86,72.77,72.82,5900.0,46.8934,46.8934,46.8355,46.8677,5900.0
2006-05-30 11:10:00,72.85,72.85,72.67,72.67,12500.0,46.887,46.887,46.7712,46.7712,12500.0
2006-05-30 11:20:00,72.66,72.68,72.59,72.65,19700.0,46.7647,46.7776,46.7197,46.7583,19700.0
2006-05-30 11:30:00,72.65,72.7,72.59,72.66,5800.0,46.7583,46.7905,46.7197,46.7647,5800.0
2006-05-30 11:40:00,72.58,72.61,72.55,72.6,2700.0,46.7132,46.7325,46.6939,46.7261,2700.0
2006-05-30 11:50:00,72.58,72.75,72.58,72.75,3500.0,46.7132,46.8226,46.7132,46.8226,3500.0
2006-05-30 12:00:00,72.69,72.73,72.63,72.65,5400.0,46.784,46.8098,46.7454,46.7583,5400.0
2006-05-30 12:10:00,72.61,72.69,72.58,72.69,54700.0,46.7325,46.784,46.7132,46.784,54700.0
2006-05-30 12:20:00,72.73,72.73,72.65,72.7,80900.0,46.8098,46.8098,46.7583,46.7905,80900.0
2006-05-30 12:30:00,72.72,72.79,72.64,72.65,19600.0,46.8033,46.8484,46.7518,46.7583,19600.0
2006-05-30 12:40:00,72.69,72.69,72.64,72.64,3500.0,46.784,46.784,46.7518,46.7518,3500.0
2006-05-30 12:50:00,72.69,72.69,72.57,72.59,2200.0,46.784,46.784,46.7068,46.7197,2200.0
2006-05-30 13:00:00,72.57,72.6,72.56,72.6,12000.0,46.7068,46.7261,46.7004,46.7261,12000.0
2006-05-30 13:10:00,72.6,72.6,72.53,72.58,5600.0,46.7261,46.7261,46.681,46.7132,5600.0
2006-05-30 13:20:00,72.56,72.57,72.47,72.54,6600.0,46.7004,46.7068,46.6424,46.6875,6600.0
2006-05-30 13:30:00,72.54,72.55,72.5,72.51,9400.0,46.6875,46.6939,46.6617,46.6682,9400.0
2006-05-30 13:40:00,72.5,72.51,72.39,72.4,8100.0,46.6617,46.6682,46.5909,46.5974,8100.0
2006-05-30 13:50:00,72.44,72.55,72.44,72.51,6900.0,46.6231,46.6939,46.6231,46.6682,6900.0
2006-05-30 14:00:00,72.52,72.56,72.52,72.52,700.0,46.6746,46.7004,46.6746,46.6746,700.0
2006-05-30 14:10:00,72.58,72.58,72.52,72.58,6400.0,46.7132,46.7132,46.6746,46.7132,6400.0
2006-05-30 14:20:00,72.56,72.58,72.5,72.5,23000.0,46.7004,46.7132,46.6617,46.6617,23000.0
2006-05-30 14:30:00,72.54,72.54,72.48,72.5,7300.0,46.6875,46.6875,46.6489,46.6617,7300.0
2006-05-30 14:40:00,72.55,72.56,72.52,72.52,26400.0,46.6939,46.7004,46.6746,46.6746,26400.0
2006-05-30 14:50:00,72.51,72.51,72.47,72.51,1700.0,46.6682,46.6682,46.6424,46.6682,1700.0
2006-05-30 15:00:00,72.44,72.45,72.4,72.4,700.0,46.6231,46.6296,46.5974,46.5974,700.0
2006-05-30 15:10:00,72.39,72.4,72.25,72.25,16900.0,46.5909,46.5974,46.5008,46.5008,16900.0
2006-05-30 15:20:00,72.23,72.32,72.23,72.28,26400.0,46.488,46.5459,46.488,46.5201,26400.0
2006-05-30 15:30:00,72.32,72.33,72.2,72.22,59500.0,46.5459,46.5523,46.4687,46.4815,59500.0
2006-05-30 15:40:00,72.31,72.31,72.15,72.22,6300.0,46.5395,46.5395,46.4365,46.4815,6300.0
2006-05-30 15:50:00,72.21,72.25,72.11,72.14,15800.0,46.4751,46.5008,46.4107,46.43,15800.0
2006-05-30 16:00:00,72.1,72.1,72.04,72.04,500.0,46.4043,46.4043,46.3657,46.3657,500.0
2006-05-30 16:10:00,72.04,72.04,72.04,72.04,0.0,46.3657,46.3657,46.3657,46.3657,0.0
2006-05-31 09:30:00,72.46,72.51,72.46,72.51,22100.0,46.636,46.6682,46.636,46.6682,22100.0
2006-05-31 09:40:00,72.55,72.58,72.49,72.52,4900.0,46.6939,46.7132,46.6553,46.6746,4900.0
2006-05-31 09:50:00,72.62,72.62,72.52,72.52,1600.0,46.739,46.739,46.6746,46.6746,1600.0
2006-05-31 10:00:00,72.5,72.57,72.45,72.45,15200.0,46.6617,46.7068,46.6296,46.6296,15200.0
2006-05-31 10:10:00,72.41,72.53,72.4,72.52,8600.0,46.6038,46.681,46.5974,46.6746,8600.0
2006-05-31 10:20:00,72.52,72.53,72.49,72.51,1000.0,46.6746,46.681,46.6553,46.6682,1000.0
2006-05-31 10:30:00,72.63,72.72,72.63,72.72,2800.0,46.7454,46.8033,46.7454,46.8033,2800.0
2006-05-31 10:40:00,72.68,72.78,72.66,72.78,4600.0,46.7776,46.842,46.7647,46.842,4600.0
2006-05-31 10:50:00,72.78,72.81,72.74,72.76,3700.0,46.842,46.8613,46.8162,46.8291,3700.0
2006-05-31 11:00:00,72.72,72.76,72.7,72.71,24800.0,46.8033,46.8291,46.7905,46.7969,24800.0
2006-05-31 11:10:00,72.65,72.68,72.65,72.66,13300.0,46.7583,46.7776,46.7583,46.7647,13300.0
2006-05-31 11:20:00,72.76,72.8,72.72,72.8,5000.0,46.8291,46.8548,46.8033,46.8548,5000.0
2006-05-31 11:30:00,72.79,72.83,72.74,72.74,2700.0,46.8484,46.8741,46.8162,46.8162,2700.0
2006-05-31 11:40:00,72.8,72.8,72.71,72.71,3200.0,46.8548,46.8548,46.7969,46.7969,3200.0
2006-05-31 11:50:00,72.75,72.75,72.69,72.7,11600.0,46.8226,46.8226,46.784,46.7905,11600.0
2006-05-31 12:00:00,72.68,72.69,72.63,72.69,2000.0,46.7776,46.784,46.7454,46.784,2000.0
2006-05-31 12:10:00,72.7,72.73,72.67,72.71,3100.0,46.7905,46.8098,46.7712,46.7969,3100.0
2006-05-31 12:20:00,72.7,72.74,72.65,72.65,4900.0,46.7905,46.8162,46.7583,46.7583,4900.0
2006-05-31 12:30:00,72.69,72.7,72.69,72.7,500.0,46.784,46.7905,46.784,46.7905,500.0
2006-05-31 12:40:00,72.69,72.72,72.61,72.72,48900.0,46.784,46.8033,46.7325,46.8033,48900.0
2006-05-31 12:50:00,72.69,72.69,72.65,72.66,3600.0,46.784,46.784,46.7583,46.7647,3600.0
2006-05-31 13:00:00,72.65,72.65,72.56,72.56,11000.0,46.7583,46.7583,46.7004,46.7004,11000.0
2006-05-31 13:10:00,72.56,72.62,72.56,72.59,5000.0,46.7004,46.739,46.7004,46.7197,5000.0
2006-05-31 13:20:00,72.59,72.6,72.56,72.6,2600.0,46.7197,46.7261,46.7004,46.7261,2600.0
2006-05-31 13:30:00,72.58,72.66,72.56,72.61,2400.0,46.7132,46.7647,46.7004,46.7325,2400.0
2006-05-31 13:40:00,72.6,72.69,72.58,72.65,5200.0,46.7261,46.784,46.7132,46.7583,5200.0
2006-05-31 13:50:00,72.62,72.64,72.52,72.52,9400.0,46.739,46.7518,46.6746,46.6746,9400.0
2006-05-31 14:00:00,72.56,72.66,72.38,72.57,20100.0,46.7004,46.7647,46.5845,46.7068,20100.0
2006-05-31 14:10:00,72.56,72.6,72.19,72.28,21600.0,46.7004,46.7261,46.4622,46.5201,21600.0
2006-05-31 14:20:00,72.28,72.51,72.28,72.43,8300.0,46.5201,46.6682,46.5201,46.6167,8300.0
2006-05-31 14:30:00,72.45,72.66,72.45,72.62,6200.0,46.6296,46.7647,46.6296,46.739,6200.0
2006-05-31 14:40:00,72.59,72.61,72.47,72.52,4800.0,46.7197,46.7325,46.6424,46.6746,4800.0
2006-05-31 14:50:00,72.53,72.56,72.46,72.5,9400.0,46.681,46.7004,46.636,46.6617,9400.0
2006-05-31 15:00:00,72.52,72.55,72.42,72.42,3700.0,46.6746,46.6939,46.6103,46.6103,3700.0
2006-05-31 15:10:00,72.45,72.48,72.4,72.48,28700.0,46.6296,46.6489,46.5974,46.6489,28700.0
2006-05-31 15:20:00,72.45,72.6,72.45,72.52,5800.0,46.6296,46.7261,46.6296,46.6746,5800.0
2006-05-31 15:30:00,72.55,72.55,72.46,72.53,10600.0,46.6939,46.6939,46.636,46.681,10600.0
2006-05-31 15:40:00,72.54,72.78,72.54,72.74,31000.0,46.6875,46.842,46.6875,46.8162,31000.0
2006-05-31 15:50:00,72.74,72.85,72.74,72.8,181100.0,46.8162,46.887,46.8162,46.8548,181100.0
2006-05-31 16:00:00,72.87,72.91,72.85,72.85,9500.0,46.8999,46.9256,46.887,46.887,9500.0
2006-05-31 16:10:00,72.85,72.85,72.85,72.85,0.0,46.887,46.887,46.887,46.887,0.0
2006-06-01 09:30:00,72.85,72.95,72.8,72.95,33400.0,46.887,46.9514,46.8548,46.9514,33400.0
2006-06-01 09:40:00,72.91,73.17,72.91,73.17,3400.0,46.9256,47.093,46.9256,47.093,3400.0
2006-06-01 09:50:00,73.15,73.15,72.98,73.03,5200.0,47.0801,47.0801,46.9707,47.0029,5200.0
2006-06-01 10:00:00,73.05,73.05,72.91,73.0,8200.0,47.0157,47.0157,46.9256,46.9835,8200.0
2006-06-01 10:10:00,73.0,73.08,72.96,73.04,32800.0,46.9835,47.035,46.9578,47.0093,32800.0
2006-06-01 10:20:00,73.02,73.04,72.96,72.98,11000.0,46.9964,47.0093,46.9578,46.9707,11000.0
2006-06-01 10:30:00,73.0,73.22,73.0,73.22,6900.0,46.9835,47.1251,46.9835,47.1251,6900.0
2006-06-01 10:40:00,73.23,73.23,73.16,73.19,3000.0,47.1316,47.1316,47.0865,47.1058,3000.0
2006-06-01 10:50:00,73.16,73.2,73.12,73.15,7000.0,47.0865,47.1123,47.0608,47.0801,7000.0
2006-06-01 11:00:00,73.19,73.2,73.12,73.18,7600.0,47.1058,47.1123,47.0608,47.0994,7600.0
2006-06-01 11:10:00,73.18,73.31,73.18,73.29,7900.0,47.0994,47.1831,47.0994,47.1702,7900.0
2006-06-01 11:20:00,73.32,73.35,73.28,73.34,14200.0,47.1895,47.2088,47.1638,47.2024,14200.0
2006-06-01 11:30:00,73.34,73.4,73.33,73.35,8600.0,47.2024,47.241,47.1959,47.2088,8600.0
2006-06-01 11:40:00,73.34,73.34,73.28,73.34,5600.0,47.2024,47.2024,47.1638,47.2024,5600.0
2006-06-01 11:50:00,73.35,73.35,73.19,73.22,2700.0,47.2088,47.2088,47.1058,47.1251,2700.0
2006-06-01 12:00:00,73.2,73.3,73.2,73.3,5500.0,47.1123,47.1766,47.1123,47.1766,5500.0
2006-06-01 12:10:00,73.3,73.3,73.3,73.3,5300.0,47.1766,47.1766,47.1766,47.1766,5300.0
2006-06-01 12:20:00,73.33,73.36,73.33,73.36,17100.0,47.1959,47.2152,47.1959,47.2152,17100.0
2006-06-01 12:30:00,73.31,73.39,73.31,73.39,4500.0,47.1831,47.2346,47.1831,47.2346,4500.0
2006-06-01 12:40:00,73.37,73.37,73.25,73.32,2000.0,47.2217,47.2217,47.1444,47.1895,2000.0
2006-06-01 12:50:00,73.31,73.33,73.27,73.27,4500.0,47.1831,47.1959,47.1573,47.1573,4500.0
2006-06-01 13:00:00,73.32,73.32,73.26,73.29,10100.0,47.1895,47.1895,47.1509,47.1702,10100.0
2006-06-01 13:10:00,73.26,73.29,73.24,73.29,22500.0,47.1509,47.1702,47.138,47.1702,22500.0
2006-06-01 13:20:00,73.26,73.31,73.26,73.31,35600.0,47.1509,47.1831,47.1509,47.1831,35600.0
2006-06-01 13:30:00,73.33,73.36,73.32,73.36,3200.0,47.1959,47.2152,47.1895,47.2152,3200.0
2006-06-01 13:40:00,73.36,73.39,73.36,73.36,2300.0,47.2152,47.2346,47.2152,47.2152,2300.0
2006-06-01 13:50:00,73.35,73.38,73.34,73.38,6200.0,47.2088,47.2281,47.2024,47.2281,6200.0
2006-06-01 14:00:00,73.39,73.39,73.23,73.23,28700.0,47.2346,47.2346,47.1316,47.1316,28700.0
2006-06-01 14:10:00,73.25,73.31,73.23,73.24,6500.0,47.1444,47.1831,47.1316,47.138,6500.0
2006-06-01 14:20:00,73.34,73.42,73.34,73.42,12300.0,47.2024,47.2539,47.2024,47.2539,12300.0
2006-06-01 14:30:00,73.37,73.42,73.37,73.41,8600.0,47.2217,47.2539,47.2217,47.2474,8600.0
2006-06-01 14:40:00,73.39,73.46,73.37,73.46,7900.0,47.2346,47.2796,47.2217,47.2796,7900.0
2006-06-01 14:50:00,73.44,73.46,73.42,73.42,2400.0,47.2667,47.2796,47.2539,47.2539,2400.0
2006-06-01 15:00:00,73.42,73.46,73.36,73.36,4100.0,47.2539,47.2796,47.2152,47.2152,4100.0
2006-06-01 15:10:00,73.42,73.47,73.38,73.46,17600.0,47.2539,47.286,47.2281,47.2796,17600.0
2006-06-01 15:20:00,73.46,73.62,73.46,73.57,13900.0,47.2796,47.3826,47.2796,47.3504,13900.0
2006-06-01 15:30:00,73.54,73.65,73.54,73.59,37900.0,47.3311,47.4019,47.3311,47.3633,37900.0
2006-06-01 15:40:00,73.64,73.77,73.64,73.76,27800.0,47.3955,47.4791,47.3955,47.4727,27800.0
2006-06-01 15:50:00,73.76,73.77,73.64,73.72,21700.0,47.4727,47.4791,47.3955,47.4469,21700.0
2006-06-01 16:00:00,73.65,73.7,73.65,73.65,133200.0,47.4019,47.4341,47.4019,47.4019,133200.0
2006-06-01 16:10:00,73.65,73.65,73.65,73.65,0.0,47.4019,47.4019,47.4019,47.4019,0.0
2006-06-02 09:30:00,73.95,74.14,73.95,73.95,17800.0,47.595,47.7173,47.595,47.595,17800.0
2006-06-02 09:40:00,74.05,74.05,73.77,73.9,11500.0,47.6593,47.6593,47.4791,47.5628,11500.0
2006-06-02 09:50:00,73.82,73.86,73.55,73.61,29400.0,47.5113,47.537,47.3375,47.3761,29400.0
2006-06-02 10:00:00,73.64,73.85,73.63,73.83,30300.0,47.3955,47.5306,47.389,47.5177,30300.0
2006-06-02 10:10:00,73.84,73.89,73.79,73.82,20800.0,47.5242,47.5564,47.492,47.5113,20800.0
2006-06-02 10:20:00,73.87,73.89,73.79,73.89,12400.0,47.5435,47.5564,47.492,47.5564,12400.0
2006-06-02 10:30:00,73.95,73.95,73.82,73.86,1500.0,47.595,47.595,47.5113,47.537,1500.0
2006-06-02 10:40:00,73.85,74.02,73.85,73.97,7200.0,47.5306,47.64,47.5306,47.6078,7200.0
2006-06-02 10:50:00,73.95,73.97,73.84,73.89,18400.0,47.595,47.6078,47.5242,47.5564,18400.0
2006-06-02 11:00:00,73.92,73.93,73.75,73.81,9200.0,47.5757,47.5821,47.4663,47.5049,9200.0
2006-06-02 11:10:00,73.8,74.02,73.77,73.78,91700.0,47.4984,47.64,47.4791,47.4856,91700.0
2006-06-02 11:20:00,73.78,73.83,73.69,73.69,14700.0,47.4856,47.5177,47.4276,47.4276,14700.0
2006-06-02 11:30:00,73.7,73.82,73.7,73.76,20700.0,47.4341,47.5113,47.4341,47.4727,20700.0
2006-06-02 11:40:00,73.75,73.75,73.55,73.55,5400.0,47.4663,47.4663,47.3375,47.3375,5400.0
2006-06-02 11:50:00,73.57,73.6,73.54,73.59,18700.0,47.3504,47.3697,47.3311,47.3633,18700.0
2006-06-02 12:00:00,73.58,73.66,73.57,73.66,8100.0,47.3568,47.4083,47.3504,47.4083,8100.0
2006-06-02 12:10:00,73.72,73.73,73.66,73.69,2700.0,47.4469,47.4534,47.4083,47.4276,2700.0
2006-06-02 12:20:00,73.68,73.79,73.68,73.75,3800.0,47.4212,47.492,47.4212,47.4663,3800.0
2006-06-02 12:30:00,73.74,73.78,73.68,73.78,8100.0,47.4598,47.4856,47.4212,47.4856,8100.0
2006-06-02 12:40:00,73.8,73.84,73.79,73.84,13400.0,47.4984,47.5242,47.492,47.5242,13400.0
2006-06-02 12:50:00,73.87,73.87,73.84,73.84,4600.0,47.5435,47.5435,47.5242,47.5242,4600.0
2006-06-02 13:00:00,73.75,73.84,73.75,73.79,12600.0,47.4663,47.5242,47.4663,47.492,12600.0
2006-06-02 13:10:00,73.77,73.88,73.77,73.88,7600.0,47.4791,47.5499,47.4791,47.5499,7600.0
2006-06-02 13:20:00,73.88,73.95,73.86,73.95,2900.0,47.5499,47.595,47.537,47.595,2900.0
2006-06-02 13:30:00,73.9,73.9,73.84,73.84,6900.0,47.5628,47.5628,47.5242,47.5242,6900.0
2006-06-02 13:40:00,73.82,73.86,73.81,73.85,4100.0,47.5113,47.537,47.5049,47.5306,4100.0
2006-06-02 13:50:00,73.84,73.9,73.83,73.9,29000.0,47.5242,47.5628,47.5177,47.5628,29000.0
2006-06-02 14:00:00,73.9,73.94,73.83,73.89,6300.0,47.5628,47.5885,47.5177,47.5564,6300.0
2006-06-02 14:10:00,73.93,73.94,73.85,73.89,3300.0,47.5821,47.5885,47.5306,47.5564,3300.0
2006-06-02 14:20:00,73.9,73.9,73.83,73.88,5300.0,47.5628,47.5628,47.5177,47.5499,5300.0
2006-06-02 14:30:00,73.89,74.07,73.88,74.07,5400.0,47.5564,47.6722,47.5499,47.6722,5400.0
2006-06-02 14:40:00,74.07,74.08,74.07,74.08,3400.0,47.6722,47.6786,47.6722,47.6786,3400.0
2006-06-02 14:50:00,74.07,74.07,73.97,74.03,15900.0,47.6722,47.6722,47.6078,47.6465,15900.0
2006-06-02 15:00:00,74.0,74.01,73.92,73.95,18600.0,47.6272,47.6336,47.5757,47.595,18600.0
2006-06-02 15:10:00,73.97,74.0,73.94,74.0,2700.0,47.6078,47.6272,47.5885,47.6272,2700.0
2006-06-02 15:20:00,74.0,74.06,73.95,74.01,55700.0,47.6272,47.6658,47.595,47.6336,55700.0
2006-06-02 15:30:00,74.05,74.15,74.05,74.11,97600.0,47.6593,47.7237,47.6593,47.698,97600.0
2006-06-02 15:40:00,74.12,74.12,73.97,73.97,1400.0,47.7044,47.7044,47.6078,47.6078,1400.0
2006-06-02 15:50:00,74.0,74.08,73.97,74.08,8000.0,47.6272,47.6786,47.6078,47.6786,8000.0
2006-06-02 16:00:00,74.08,74.08,73.99,73.99,8300.0,47.6786,47.6786,47.6207,47.6207,8300.0
2006-06-02 16:10:00,73.99,73.99,73.99,73.99,0.0,47.6207,47.6207,47.6207,47.6207,0.0
2006-06-05 09:30:00,74.01,74.01,73.73,73.79,51900.0,47.6336,47.6336,47.4534,47.492,51900.0
2006-06-05 09:40:00,73.8,73.8,73.77,73.77,4100.0,47.4984,47.4984,47.4791,47.4791,4100.0
2006-06-05 09:50:00,73.75,73.85,73.74,73.81,4000.0,47.4663,47.5306,47.4598,47.5049,4000.0
2006-06-05 10:00:00,73.87,73.87,73.75,73.85,2800.0,47.5435,47.5435,47.4663,47.5306,2800.0
2006-06-05 10:10:00,73.83,73.83,73.77,73.81,7700.0,47.5177,47.5177,47.4791,47.5049,7700.0
2006-06-05 10:20:00,73.82,73.89,73.81,73.86,6100.0,47.5113,47.5564,47.5049,47.537,6100.0
2006-06-05 10:30:00,73.9,73.93,73.87,73.92,11600.0,47.5628,47.5821,47.5435,47.5757,11600.0
2006-06-05 10:40:00,73.88,73.89,73.84,73.88,2000.0,47.5499,47.5564,47.5242,47.5499,2000.0
2006-06-05 10:50:00,73.93,73.95,73.89,73.89,3200.0,47.5821,47.595,47.5564,47.5564,3200.0
2006-06-05 11:00:00,73.93,73.95,73.9,73.93,2500.0,47.5821,47.595,47.5628,47.5821,2500.0
2006-06-05 11:10:00,73.96,73.96,73.91,73.91,7000.0,47.6014,47.6014,47.5692,47.5692,7000.0
2006-06-05 11:20:00,73.88,73.92,73.84,73.87,10800.0,47.5499,47.5757,47.5242,47.5435,10800.0
2006-06-05 11:30:00,73.85,73.85,73.85,73.85,200.0,47.5306,47.5306,47.5306,47.5306,200.0
2006-06-05 11:40:00,73.82,73.85,73.79,73.85,10800.0,47.5113,47.5306,47.492,47.5306,10800.0
2006-06-05 11:50:00,73.81,73.84,73.78,73.84,21100.0,47.5049,47.5242,47.4856,47.5242,21100.0
2006-06-05 12:00:00,73.83,73.83,73.75,73.79,23000.0,47.5177,47.5177,47.4663,47.492,23000.0
2006-06-05 12:10:00,73.81,73.81,73.75,73.77,3800.0,47.5049,47.5049,47.4663,47.4791,3800.0
2006-06-05 12:20:00,73.75,73.78,73.72,73.74,18200.0,47.4663,47.4856,47.4469,47.4598,18200.0
2006-06-05 12:30:00,73.74,73.77,73.74,73.75,3400.0,47.4598,47.4791,47.4598,47.4663,3400.0
2006-06-05 12:40:00,73.71,73.78,73.71,73.78,500.0,47.4405,47.4856,47.4405,47.4856,500.0
2006-06-05 12:50:00,73.79,73.81,73.79,73.81,14100.0,47.492,47.5049,47.492,47.5049,14100.0
2006-06-05 13:00:00,73.79,73.81,73.76,73.81,17500.0,47.492,47.5049,47.4727,47.5049,17500.0
2006-06-05 13:10:00,73.79,73.79,73.72,73.77,3400.0,47.492,47.492,47.4469,47.4791,3400.0
2006-06-05 13:20:00,73.79,73.79,73.71,73.77,900.0,47.492,47.492,47.4405,47.4791,900.0
2006-06-05 13:30:00,73.77,73.78,73.73,73.75,600.0,47.4791,47.4856,47.4534,47.4663,600.0
2006-06-05 13:40:00,73.72,73.73,73.64,73.64,3300.0,47.4469,47.4534,47.3955,47.3955,3300.0
2006-06-05 13:50:00,73.63,73.7,73.63,73.65,18600.0,47.389,47.4341,47.389,47.4019,18600.0
2006-06-05 14:00:00,73.68,73.68,73.53,73.54,23500.0,47.4212,47.4212,47.3247,47.3311,23500.0
2006-06-05 14:10:00,73.5,73.55,73.3,73.3,9200.0,47.3053,47.3375,47.1766,47.1766,9200.0
2006-06-05 14:20:00,73.25,73.35,73.2,73.35,7000.0,47.1444,47.2088,47.1123,47.2088,7000.0
2006-06-05 14:30:00,73.26,73.32,73.09,73.14,37700.0,47.1509,47.1895,47.0415,47.0736,37700.0
2006-06-05 14:40:00,73.1,73.36,73.09,73.29,24800.0,47.0479,47.2152,47.0415,47.1702,24800.0
2006-06-05 14:50:00,73.31,73.35,73.23,73.24,153200.0,47.1831,47.2088,47.1316,47.138,153200.0
2006-06-05 15:00:00,73.27,73.27,73.12,73.18,21900.0,47.1573,47.1573,47.0608,47.0994,21900.0
2006-06-05 15:10:00,73.08,73.11,72.97,73.11,39600.0,47.035,47.0543,46.9642,47.0543,39600.0
2006-06-05 15:20:00,73.15,73.2,73.06,73.1,27700.0,47.0801,47.1123,47.0222,47.0479,27700.0
2006-06-05 15:30:00,73.07,73.07,73.03,73.04,6100.0,47.0286,47.0286,47.0029,47.0093,6100.0
2006-06-05 15:40:00,73.05,73.05,72.76,72.76,6300.0,47.0157,47.0157,46.8291,46.8291,6300.0
2006-06-05 15:50:00,72.83,72.87,72.79,72.86,14800.0,46.8741,46.8999,46.8484,46.8934,14800.0
2006-06-05 16:00:00,72.88,72.97,72.88,72.97,100300.0,46.9063,46.9642,46.9063,46.9642,100300.0
2006-06-05 16:10:00,72.94,72.94,72.94,72.94,1000.0,46.9449,46.9449,46.9449,46.9449,1000.0
2006-06-06 09:30:00,73.09,73.14,72.91,72.94,32000.0,47.0415,47.0736,46.9256,46.9449,32000.0
2006-06-06 09:40:00,72.81,72.91,72.62,72.62,9400.0,46.8613,46.9256,46.739,46.739,9400.0
2006-06-06 09:50:00,72.73,72.79,72.61,72.65,8700.0,46.8098,46.8484,46.7325,46.7583,8700.0
2006-06-06 10:00:00,72.53,72.64,72.51,72.59,9900.0,46.681,46.7518,46.6682,46.7197,9900.0
2006-06-06 10:10:00,72.64,72.75,72.6,72.72,68800.0,46.7518,46.8226,46.7261,46.8033,68800.0
2006-06-06 10:20:00,72.69,72.84,72.69,72.8,4500.0,46.784,46.8806,46.784,46.8548,4500.0
2006-06-06 10:30:00,72.79,72.89,72.74,72.74,8600.0,46.8484,46.9127,46.8162,46.8162,8600.0
2006-06-06 10:40:00,72.72,72.74,72.53,72.53,5800.0,46.8033,46.8162,46.681,46.681,5800.0
2006-06-06 10:50:00,72.52,72.6,72.52,72.52,4700.0,46.6746,46.7261,46.6746,46.6746,4700.0
2006-06-06 11:00:00,72.55,72.57,72.36,72.4,27300.0,46.6939,46.7068,46.5716,46.5974,27300.0
2006-06-06 11:10:00,72.4,72.4,72.22,72.37,12800.0,46.5974,46.5974,46.4815,46.5781,12800.0
2006-06-06 11:20:00,72.39,72.43,72.35,72.35,7600.0,46.5909,46.6167,46.5652,46.5652,7600.0
2006-06-06 11:30:00,72.42,72.43,72.26,72.26,8700.0,46.6103,46.6167,46.5073,46.5073,8700.0
2006-06-06 11:40:00,72.25,72.27,72.11,72.11,8300.0,46.5008,46.5137,46.4107,46.4107,8300.0
2006-06-06 11:50:00,72.21,72.21,72.15,72.21,4700.0,46.4751,46.4751,46.4365,46.4751,4700.0
2006-06-06 12:00:00,72.22,72.27,72.18,72.27,5800.0,46.4815,46.5137,46.4558,46.5137,5800.0
2006-06-06 12:10:00,72.29,72.51,72.29,72.49,12600.0,46.5266,46.6682,46.5266,46.6553,12600.0
2006-06-06 12:20:00,72.49,72.49,72.32,72.34,12700.0,46.6553,46.6553,46.5459,46.5588,12700.0
2006-06-06 12:30:00,72.33,72.49,72.33,72.49,2900.0,46.5523,46.6553,46.5523,46.6553,2900.0
2006-06-06 12:40:00,72.48,72.66,72.48,72.58,13600.0,46.6489,46.7647,46.6489,46.7132,13600.0
2006-06-06 12:50:00,72.56,72.73,72.56,72.7,1400.0,46.7004,46.8098,46.7004,46.7905,1400.0
2006-06-06 13:00:00,72.75,72.75,72.62,72.72,4900.0,46.8226,46.8226,46.739,46.8033,4900.0
2006-06-06 13:10:00,72.61,72.66,72.55,72.56,6500.0,46.7325,46.7647,46.6939,46.7004,6500.0
2006-06-06 13:20:00,72.63,72.74,72.6,72.6,11600.0,46.7454,46.8162,46.7261,46.7261,11600.0
2006-06-06 13:30:00,72.65,72.77,72.62,72.62,17900.0,46.7583,46.8355,46.739,46.739,17900.0
2006-06-06 13:40:00,72.69,72.69,72.46,72.46,8900.0,46.784,46.784,46.636,46.636,8900.0
2006-06-06 13:50:00,72.5,72.59,72.47,72.55,11900.0,46.6617,46.7197,46.6424,46.6939,11900.0
2006-06-06 14:00:00,72.49,72.56,72.49,72.49,11800.0,46.6553,46.7004,46.6553,46.6553,11800.0
2006-06-06 14:10:00,72.47,72.51,72.41,72.44,134500.0,46.6424,46.6682,46.6038,46.6231,134500.0
2006-06-06 14:20:00,72.45,72.6,72.45,72.57,2700.0,46.6296,46.7261,46.6296,46.7068,2700.0
2006-06-06 14:30:00,72.65,72.65,72.6,72.6,4700.0,46.7583,46.7583,46.7261,46.7261,4700.0
2006-06-06 14:40:00,72.56,72.56,72.38,72.45,6900.0,46.7004,46.7004,46.5845,46.6296,6900.0
2006-06-06 14:50:00,72.4,72.44,72.35,72.42,3400.0,46.5974,46.6231,46.5652,46.6103,3400.0
2006-06-06 15:00:00,72.42,72.53,72.36,72.52,7400.0,46.6103,46.681,46.5716,46.6746,7400.0
2006-06-06 15:10:00,72.48,72.5,72.3,72.33,25500.0,46.6489,46.6617,46.533,46.5523,25500.0
2006-06-06 15:20:00,72.34,72.4,72.31,72.4,4200.0,46.5588,46.5974,46.5395,46.5974,4200.0
2006-06-06 15:30:00,72.34,72.56,72.33,72.55,7200.0,46.5588,46.7004,46.5523,46.6939,7200.0
2006-06-06 15:40:00,72.58,72.71,72.53,72.66,37300.0,46.7132,46.7969,46.681,46.7647,37300.0
2006-06-06 15:50:00,72.52,72.7,72.52,72.69,89300.0,46.6746,46.7905,46.6746,46.784,89300.0
2006-06-06 16:00:00,72.62,72.62,72.62,72.62,98300.0,46.739,46.739,46.739,46.739,98300.0
2006-06-06 16:10:00,72.62,72.62,72.62,72.62,0.0,46.739,46.739,46.739,46.739,0.0
2006-06-07 09:30:00,72.75,72.76,72.67,72.67,25300.0,46.8226,46.8291,46.7712,46.7712,25300.0
2006-06-07 09:40:00,72.65,72.65,72.47,72.57,26600.0,46.7583,46.7583,46.6424,46.7068,26600.0
2006-06-07 09:50:00,72.53,72.6,72.5,72.6,5500.0,46.681,46.7261,46.6617,46.7261,5500.0
2006-06-07 10:00:00,72.63,72.82,72.63,72.82,13400.0,46.7454,46.8677,46.7454,46.8677,13400.0
2006-06-07 10:10:00,72.8,72.96,72.8,72.94,8400.0,46.8548,46.9578,46.8548,46.9449,8400.0
2006-06-07 10:20:00,72.92,72.92,72.83,72.9,16700.0,46.9321,46.9321,46.8741,46.9192,16700.0
2006-06-07 10:30:00,72.95,72.95,72.86,72.87,5400.0,46.9514,46.9514,46.8934,46.8999,5400.0
2006-06-07 10:40:00,72.84,72.9,72.76,72.76,17500.0,46.8806,46.9192,46.8291,46.8291,17500.0
2006-06-07 10:50:00,72.75,72.8,72.75,72.8,4200.0,46.8226,46.8548,46.8226,46.8548,4200.0
2006-06-07 11:00:00,72.77,72.88,72.76,72.76,22500.0,46.8355,46.9063,46.8291,46.8291,22500.0
2006-06-07 11:10:00,72.79,72.85,72.79,72.85,7400.0,46.8484,46.887,46.8484,46.887,7400.0
2006-06-07 11:20:00,72.82,72.84,72.78,72.78,6800.0,46.8677,46.8806,46.842,46.842,6800.0
2006-06-07 11:30:00,72.81,72.97,72.79,72.95,21500.0,46.8613,46.9642,46.8484,46.9514,21500.0
2006-06-07 11:40:00,72.95,73.0,72.93,72.97,7300.0,46.9514,46.9835,46.9385,46.9642,7300.0
2006-06-07 11:50:00,72.98,73.12,72.93,73.12,19200.0,46.9707,47.0608,46.9385,47.0608,19200.0
2006-06-07 12:00:00,73.05,73.16,73.05,73.07,2400.0,47.0157,47.0865,47.0157,47.0286,2400.0
2006-06-07 12:10:00,73.05,73.14,73.05,73.05,110900.0,47.0157,47.0736,47.0157,47.0157,110900.0
2006-06-07 12:20:00,73.12,73.13,73.05,73.05,6300.0,47.0608,47.0672,47.0157,47.0157,6300.0
2006-06-07 12:30:00,73.09,73.09,72.99,73.04,5700.0,47.0415,47.0415,46.9771,47.0093,5700.0
2006-06-07 12:40:00,72.99,73.01,72.99,73.01,600.0,46.9771,46.99,46.9771,46.99,600.0
2006-06-07 12:50:00,72.99,72.99,72.91,72.91,13000.0,46.9771,46.9771,46.9256,46.9256,13000.0
2006-06-07 13:00:00,72.96,73.02,72.91,73.0,15800.0,46.9578,46.9964,46.9256,46.9835,15800.0
2006-06-07 13:10:00,72.96,73.04,72.93,72.99,4400.0,46.9578,47.0093,46.9385,46.9771,4400.0
2006-06-07 13:20:00,72.99,73.0,72.93,72.94,3600.0,46.9771,46.9835,46.9385,46.9449,3600.0
2006-06-07 13:30:00,73.0,73.0,72.83,72.86,23500.0,46.9835,46.9835,46.8741,46.8934,23500.0
2006-06-07 13:40:00,72.85,72.87,72.78,72.82,2900.0,46.887,46.8999,46.842,46.8677,2900.0
2006-06-07 13:50:00,72.74,72.92,72.72,72.86,15700.0,46.8162,46.9321,46.8033,46.8934,15700.0
2006-06-07 14:00:00,72.83,72.83,72.6,72.6,8300.0,46.8741,46.8741,46.7261,46.7261,8300.0
2006-06-07 14:10:00,72.61,72.74,72.6,72.7,16700.0,46.7325,46.8162,46.7261,46.7905,16700.0
2006-06-07 14:20:00,72.71,72.78,72.63,72.78,2900.0,46.7969,46.842,46.7454,46.842,2900.0
2006-06-07 14:30:00,72.84,72.84,72.8,72.84,1800.0,46.8806,46.8806,46.8548,46.8806,1800.0
2006-06-07 14:40:00,72.78,72.78,72.65,72.74,3800.0,46.842,46.842,46.7583,46.8162,3800.0
2006-06-07 14:50:00,72.69,72.78,72.69,72.76,1400.0,46.784,46.842,46.784,46.8291,1400.0
2006-06-07 15:00:00,72.76,72.78,72.71,72.71,1300.0,46.8291,46.842,46.7969,46.7969,1300.0
2006-06-07 15:10:00,72.57,72.61,72.52,72.52,6000.0,46.7068,46.7325,46.6746,46.6746,6000.0
2006-06-07 15:20:00,72.6,72.61,72.47,72.48,26100.0,46.7261,46.7325,46.6424,46.6489,26100.0
2006-06-07 15:30:00,72.45,72.52,72.37,72.47,17200.0,46.6296,46.6746,46.5781,46.6424,17200.0
2006-06-07 15:40:00,72.49,72.58,72.39,72.42,10700.0,46.6553,46.7132,46.5909,46.6103,10700.0
2006-06-07 15:50:00,72.31,72.39,72.24,72.28,38500.0,46.5395,46.5909,46.4944,46.5201,38500.0
2006-06-07 16:00:00,72.24,72.24,72.21,72.21,9600.0,46.4944,46.4944,46.4751,46.4751,9600.0
2006-06-07 16:10:00,72.21,72.21,72.21,72.21,0.0,46.4751,46.4751,46.4751,46.4751,0.0
2006-06-08 09:30:00,72.1,72.1,71.9,71.96,37000.0,46.4043,46.4043,46.2756,46.3142,37000.0
2006-06-08 09:40:00,72.03,72.22,72.03,72.21,4800.0,46.3592,46.4815,46.3592,46.4751,4800.0
2006-06-08 09:50:00,72.25,72.25,71.98,72.09,47400.0,46.5008,46.5008,46.3271,46.3979,47400.0
2006-06-08 10:00:00,71.92,72.06,71.91,71.98,5900.0,46.2884,46.3786,46.282,46.3271,5900.0
2006-06-08 10:10:00,72.03,72.03,71.83,71.85,6400.0,46.3592,46.3592,46.2305,46.2434,6400.0
2006-06-08 10:20:00,71.82,71.92,71.73,71.75,5400.0,46.2241,46.2884,46.1662,46.179,5400.0
2006-06-08 10:30:00,71.7,71.81,71.6,71.66,7200.0,46.1469,46.2176,46.0825,46.1211,7200.0
2006-06-08 10:40:00,71.69,71.72,71.62,71.72,33200.0,46.1404,46.1597,46.0954,46.1597,33200.0
2006-06-08 10:50:00,71.74,71.74,71.63,71.71,15900.0,46.1726,46.1726,46.1018,46.1533,15900.0
2006-06-08 11:00:00,71.76,71.93,71.72,71.85,13700.0,46.1855,46.2949,46.1597,46.2434,13700.0
2006-06-08 11:10:00,71.9,71.91,71.66,71.66,6900.0,46.2756,46.282,46.1211,46.1211,6900.0
2006-06-08 11:20:00,71.6,71.6,71.31,71.44,20200.0,46.0825,46.0825,45.8958,45.9795,20200.0
2006-06-08 11:30:00,71.5,71.5,71.24,71.26,19700.0,46.0181,46.0181,45.8508,45.8637,19700.0
2006-06-08 11:40:00,71.3,71.45,71.22,71.23,38100.0,45.8894,45.9859,45.8379,45.8444,38100.0
2006-06-08 11:50:00,71.2,71.24,71.01,71.24,34100.0,45.825,45.8508,45.7028,45.8508,34100.0
2006-06-08 12:00:00,71.23,71.4,71.18,71.4,6900.0,45.8444,45.9538,45.8122,45.9538,6900.0
2006-06-08 12:10:00,71.44,71.53,71.32,71.32,11600.0,45.9795,46.0374,45.9023,45.9023,11600.0
2006-06-08 12:20:00,71.36,71.39,71.27,71.36,7800.0,45.928,45.9473,45.8701,45.928,7800.0
2006-06-08 12:30:00,71.37,71.4,71.3,71.38,6200.0,45.9345,45.9538,45.8894,45.9409,6200.0
2006-06-08 12:40:00,71.49,71.49,71.34,71.41,8800.0,46.0117,46.0117,45.9152,45.9602,8800.0
2006-06-08 12:50:00,71.5,71.59,71.43,71.45,8700.0,46.0181,46.0761,45.9731,45.9859,8700.0
2006-06-08 13:00:00,71.47,71.47,71.25,71.25,2700.0,45.9988,45.9988,45.8572,45.8572,2700.0
2006-06-08 13:10:00,71.29,71.46,71.2,71.3,18900.0,45.883,45.9924,45.825,45.8894,18900.0
2006-06-08 13:20:00,71.31,71.4,71.25,71.34,6100.0,45.8958,45.9538,45.8572,45.9152,6100.0
2006-06-08 13:30:00,71.45,71.56,71.34,71.56,3000.0,45.9859,46.0567,45.9152,46.0567,3000.0
2006-06-08 13:40:00,71.57,71.72,71.56,71.57,18300.0,46.0632,46.1597,46.0567,46.0632,18300.0
2006-06-08 13:50:00,71.59,71.77,71.5,71.77,6100.0,46.0761,46.1919,46.0181,46.1919,6100.0
2006-06-08 14:00:00,71.75,71.78,71.63,71.63,46700.0,46.179,46.1983,46.1018,46.1018,46700.0
2006-06-08 14:10:00,71.65,71.73,71.64,71.73,8400.0,46.1147,46.1662,46.1082,46.1662,8400.0
2006-06-08 14:20:00,71.73,71.84,71.67,71.74,17500.0,46.1662,46.237,46.1275,46.1726,17500.0
2006-06-08 14:30:00,71.79,72.04,71.71,72.03,3900.0,46.2048,46.3657,46.1533,46.3592,3900.0
2006-06-08 14:40:00,72.01,72.01,71.83,71.83,4700.0,46.3464,46.3464,46.2305,46.2305,4700.0
2006-06-08 14:50:00,71.84,71.89,71.7,71.77,7300.0,46.237,46.2691,46.1469,46.1919,7300.0
2006-06-08 15:00:00,71.76,71.97,71.74,71.91,6900.0,46.1855,46.3206,46.1726,46.282,6900.0
2006-06-08 15:10:00,71.98,72.21,71.98,72.19,71600.0,46.3271,46.4751,46.3271,46.4622,71600.0
2006-06-08 15:20:00,72.09,72.09,71.98,72.07,6200.0,46.3979,46.3979,46.3271,46.385,6200.0
2006-06-08 15:30:00,72.11,72.41,72.11,72.41,9700.0,46.4107,46.6038,46.4107,46.6038,9700.0
2006-06-08 15:40:00,72.46,72.49,72.3,72.38,37700.0,46.636,46.6553,46.533,46.5845,37700.0
2006-06-08 15:50:00,72.29,72.37,72.25,72.37,39500.0,46.5266,46.5781,46.5008,46.5781,39500.0
2006-06-08 16:00:00,72.16,72.16,72.16,72.16,9700.0,46.4429,46.4429,46.4429,46.4429,9700.0
2006-06-08 16:10:00,72.16,72.16,72.16,72.16,0.0,46.4429,46.4429,46.4429,46.4429,0.0
2006-06-09 09:30:00,72.46,72.5,72.25,72.25,22800.0,46.636,46.6617,46.5008,46.5008,22800.0
2006-06-09 09:40:00,72.14,72.43,72.14,72.4,2600.0,46.43,46.6167,46.43,46.5974,2600.0
2006-06-09 09:50:00,72.41,72.57,72.38,72.5,12500.0,46.6038,46.7068,46.5845,46.6617,12500.0
2006-06-09 10:00:00,72.43,72.55,72.36,72.48,5100.0,46.6167,46.6939,46.5716,46.6489,5100.0
2006-06-09 10:10:00,72.5,72.52,72.38,72.42,14000.0,46.6617,46.6746,46.5845,46.6103,14000.0
2006-06-09 10:20:00,72.47,72.54,72.47,72.54,5100.0,46.6424,46.6875,46.6424,46.6875,5100.0
2006-06-09 10:30:00,72.49,72.59,72.49,72.58,4000.0,46.6553,46.7197,46.6553,46.7132,4000.0
2006-06-09 10:40:00,72.66,72.66,72.45,72.52,16400.0,46.7647,46.7647,46.6296,46.6746,16400.0
2006-06-09 10:50:00,72.53,72.53,72.33,72.33,2100.0,46.681,46.681,46.5523,46.5523,2100.0
2006-06-09 11:00:00,72.33,72.45,72.33,72.42,1800.0,46.5523,46.6296,46.5523,46.6103,1800.0
2006-06-09 11:10:00,72.4,72.4,72.34,72.36,1200.0,46.5974,46.5974,46.5588,46.5716,1200.0
2006-06-09 11:20:00,72.4,72.5,72.4,72.5,400.0,46.5974,46.6617,46.5974,46.6617,400.0
2006-06-09 11:30:00,72.48,72.51,72.43,72.43,3300.0,46.6489,46.6682,46.6167,46.6167,3300.0
2006-06-09 11:40:00,72.4,72.4,72.23,72.26,6000.0,46.5974,46.5974,46.488,46.5073,6000.0
2006-06-09 11:50:00,72.23,72.23,72.14,72.22,2000.0,46.488,46.488,46.43,46.4815,2000.0
2006-06-09 12:00:00,72.18,72.32,72.18,72.32,1800.0,46.4558,46.5459,46.4558,46.5459,1800.0
2006-06-09 12:10:00,72.31,72.34,72.27,72.27,6100.0,46.5395,46.5588,46.5137,46.5137,6100.0
2006-06-09 12:20:00,72.28,72.28,72.23,72.23,3900.0,46.5201,46.5201,46.488,46.488,3900.0
2006-06-09 12:30:00,72.23,72.31,72.23,72.29,9300.0,46.488,46.5395,46.488,46.5266,9300.0
2006-06-09 12:40:00,72.34,72.34,72.19,72.26,3300.0,46.5588,46.5588,46.4622,46.5073,3300.0
2006-06-09 12:50:00,72.24,72.24,72.1,72.1,300.0,46.4944,46.4944,46.4043,46.4043,300.0
2006-06-09 13:00:00,72.05,72.09,71.99,72.01,4200.0,46.3721,46.3979,46.3335,46.3464,4200.0
2006-06-09 13:10:00,72.05,72.06,71.89,71.96,4300.0,46.3721,46.3786,46.2691,46.3142,4300.0
2006-06-09 13:20:00,72.0,72.01,71.99,72.01,1200.0,46.3399,46.3464,46.3335,46.3464,1200.0
2006-06-09 13:30:00,71.92,72.12,71.92,72.09,6300.0,46.2884,46.4172,46.2884,46.3979,6300.0
2006-06-09 13:40:00,72.07,72.13,72.04,72.1,7900.0,46.385,46.4236,46.3657,46.4043,7900.0
2006-06-09 13:50:00,72.09,72.17,72.09,72.17,400.0,46.3979,46.4493,46.3979,46.4493,400.0
2006-06-09 14:00:00,72.15,72.15,72.14,72.14,5100.0,46.4365,46.4365,46.43,46.43,5100.0
2006-06-09 14:10:00,72.14,72.22,72.12,72.17,6200.0,46.43,46.4815,46.4172,46.4493,6200.0
2006-06-09 14:20:00,72.14,72.34,72.11,72.31,39100.0,46.43,46.5588,46.4107,46.5395,39100.0
2006-06-09 14:30:00,72.36,72.42,72.29,72.38,7700.0,46.5716,46.6103,46.5266,46.5845,7700.0
2006-06-09 14:40:00,72.35,72.46,72.32,72.42,10200.0,46.5652,46.636,46.5459,46.6103,10200.0
2006-06-09 14:50:00,72.39,72.48,72.39,72.45,2700.0,46.5909,46.6489,46.5909,46.6296,2700.0
2006-06-09 15:00:00,72.36,72.36,72.31,72.33,19900.0,46.5716,46.5716,46.5395,46.5523,19900.0
2006-06-09 15:10:00,72.32,72.35,72.21,72.29,6300.0,46.5459,46.5652,46.4751,46.5266,6300.0
2006-06-09 15:20:00,72.33,72.33,72.21,72.24,3800.0,46.5523,46.5523,46.4751,46.4944,3800.0
2006-06-09 15:30:00,72.26,72.28,72.19,72.25,15000.0,46.5073,46.5201,46.4622,46.5008,15000.0
2006-06-09 15:40:00,72.32,72.32,72.23,72.24,900.0,46.5459,46.5459,46.488,46.4944,900.0
2006-06-09 15:50:00,72.35,72.35,72.08,72.12,3000.0,46.5652,46.5652,46.3914,46.4172,3000.0
2006-06-09 16:00:00,72.11,72.11,72.0,72.0,11900.0,46.4107,46.4107,46.3399,46.3399,11900.0
2006-06-09 16:10:00,71.95,71.95,71.95,71.95,300.0,46.3078,46.3078,46.3078,46.3078,300.0
2006-06-12 09:30:00,72.33,72.33,72.2,72.25,49900.0,46.5523,46.5523,46.4687,46.5008,49900.0
2006-06-12 09:40:00,72.1,72.25,72.09,72.15,152500.0,46.4043,46.5008,46.3979,46.4365,152500.0
2006-06-12 09:50:00,72.12,72.2,72.12,72.15,33900.0,46.4172,46.4687,46.4172,46.4365,33900.0
2006-06-12 10:00:00,72.1,72.1,72.0,72.05,30900.0,46.4043,46.4043,46.3399,46.3721,30900.0
2006-06-12 10:10:00,71.98,71.98,71.8,71.8,16200.0,46.3271,46.3271,46.2112,46.2112,16200.0
2006-06-12 10:20:00,71.81,71.9,71.8,71.9,19400.0,46.2176,46.2756,46.2112,46.2756,19400.0
2006-06-12 10:30:00,71.87,72.0,71.85,72.0,12500.0,46.2563,46.3399,46.2434,46.3399,12500.0
2006-06-12 10:40:00,72.0,72.07,71.99,72.07,25600.0,46.3399,46.385,46.3335,46.385,25600.0
2006-06-12 10:50:00,72.0,72.02,71.96,71.96,10000.0,46.3399,46.3528,46.3142,46.3142,10000.0
2006-06-12 11:00:00,71.96,71.97,71.81,71.89,11900.0,46.3142,46.3206,46.2176,46.2691,11900.0
2006-06-12 11:10:00,71.89,71.94,71.84,71.85,8000.0,46.2691,46.3013,46.237,46.2434,8000.0
2006-06-12 11:20:00,71.81,71.81,71.71,71.8,23400.0,46.2176,46.2176,46.1533,46.2112,23400.0
2006-06-12 11:30:00,71.78,71.9,71.78,71.89,16400.0,46.1983,46.2756,46.1983,46.2691,16400.0
2006-06-12 11:40:00,71.88,71.94,71.88,71.89,7100.0,46.2627,46.3013,46.2627,46.2691,7100.0
2006-06-12 11:50:00,71.94,72.04,71.94,71.98,7900.0,46.3013,46.3657,46.3013,46.3271,7900.0
2006-06-12 12:00:00,72.03,72.05,71.98,72.02,52400.0,46.3592,46.3721,46.3271,46.3528,52400.0
2006-06-12 12:10:00,72.0,72.0,71.98,71.99,3000.0,46.3399,46.3399,46.3271,46.3335,3000.0
2006-06-12 12:20:00,72.0,72.01,71.94,71.94,20400.0,46.3399,46.3464,46.3013,46.3013,20400.0
2006-06-12 12:30:00,71.97,72.02,71.9,71.92,10100.0,46.3206,46.3528,46.2756,46.2884,10100.0
2006-06-12 12:40:00,71.86,71.92,71.86,71.91,1200.0,46.2498,46.2884,46.2498,46.282,1200.0
2006-06-12 12:50:00,71.96,72.0,71.92,71.96,11000.0,46.3142,46.3399,46.2884,46.3142,11000.0
2006-06-12 13:00:00,71.93,72.05,71.89,72.02,4100.0,46.2949,46.3721,46.2691,46.3528,4100.0
2006-06-12 13:10:00,71.99,71.99,71.95,71.95,3400.0,46.3335,46.3335,46.3078,46.3078,3400.0
2006-06-12 13:20:00,71.88,71.94,71.87,71.87,4900.0,46.2627,46.3013,46.2563,46.2563,4900.0
2006-06-12 13:30:00,71.91,71.94,71.9,71.9,4700.0,46.282,46.3013,46.2756,46.2756,4700.0
2006-06-12 13:40:00,71.8,71.89,71.8,71.89,1600.0,46.2112,46.2691,46.2112,46.2691,1600.0
2006-06-12 13:50:00,71.87,71.9,71.84,71.9,3000.0,46.2563,46.2756,46.237,46.2756,3000.0
2006-06-12 14:00:00,71.86,71.91,71.8,71.8,13800.0,46.2498,46.282,46.2112,46.2112,13800.0
2006-06-12 14:10:00,71.78,71.86,71.7,71.76,11100.0,46.1983,46.2498,46.1469,46.1855,11100.0
2006-06-12 14:20:00,71.73,71.78,71.67,71.75,53100.0,46.1662,46.1983,46.1275,46.179,53100.0
2006-06-12 14:30:00,71.67,71.71,71.63,71.7,4800.0,46.1275,46.1533,46.1018,46.1469,4800.0
2006-06-12 14:40:00,71.64,71.67,71.55,71.63,4000.0,46.1082,46.1275,46.0503,46.1018,4000.0
2006-06-12 14:50:00,71.65,71.7,71.61,71.66,9800.0,46.1147,46.1469,46.0889,46.1211,9800.0
2006-06-12 15:00:00,71.6,71.68,71.59,71.61,1500.0,46.0825,46.134,46.0761,46.0889,1500.0
2006-06-12 15:10:00,71.61,71.65,71.5,71.5,4500.0,46.0889,46.1147,46.0181,46.0181,4500.0
2006-06-12 15:20:00,71.52,71.52,71.33,71.4,5000.0,46.031,46.031,45.9087,45.9538,5000.0
2006-06-12 15:30:00,71.32,71.41,71.21,71.34,10600.0,45.9023,45.9602,45.8315,45.9152,10600.0
2006-06-12 15:40:00,71.34,71.46,71.29,71.46,15100.0,45.9152,45.9924,45.883,45.9924,15100.0
2006-06-12 15:50:00,71.4,71.44,71.3,71.3,34000.0,45.9538,45.9795,45.8894,45.8894,34000.0
2006-06-12 16:00:00,71.33,71.33,71.21,71.21,900.0,45.9087,45.9087,45.8315,45.8315,900.0
2006-06-12 16:10:00,71.21,71.21,71.21,71.21,0.0,45.8315,45.8315,45.8315,45.8315,0.0
2006-06-13 09:30:00,71.0,71.16,70.96,71.08,37500.0,45.6963,45.7993,45.6706,45.7478,37500.0
2006-06-13 09:40:00,71.14,71.43,71.12,71.43,14400.0,45.7864,45.9731,45.7736,45.9731,14400.0
2006-06-13 09:50:00,71.43,71.59,71.24,71.29,20300.0,45.9731,46.0761,45.8508,45.883,20300.0
2006-06-13 10:00:00,71.29,71.32,71.14,71.14,4000.0,45.883,45.9023,45.7864,45.7864,4000.0
2006-06-13 10:10:00,71.15,71.23,70.95,70.95,6400.0,45.7929,45.8444,45.6641,45.6641,6400.0
2006-06-13 10:20:00,70.91,71.03,70.84,71.03,8100.0,45.6384,45.7156,45.5933,45.7156,8100.0
2006-06-13 10:30:00,71.07,71.08,70.9,70.9,10200.0,45.7414,45.7478,45.632,45.632,10200.0
2006-06-13 10:40:00,70.88,70.93,70.76,70.81,3400.0,45.6191,45.6513,45.5419,45.574,3400.0
2006-06-13 10:50:00,70.77,70.87,70.77,70.77,14000.0,45.5483,45.6127,45.5483,45.5483,14000.0
2006-06-13 11:00:00,70.76,70.82,70.69,70.7,12600.0,45.5419,45.5805,45.4968,45.5032,12600.0
2006-06-13 11:10:00,70.69,70.9,70.69,70.85,10000.0,45.4968,45.632,45.4968,45.5998,10000.0
2006-06-13 11:20:00,70.83,70.95,70.78,70.89,5600.0,45.5869,45.6641,45.5547,45.6255,5600.0
2006-06-13 11:30:00,70.94,71.05,70.94,70.99,3900.0,45.6577,45.7285,45.6577,45.6899,3900.0
2006-06-13 11:40:00,70.95,71.19,70.86,71.19,6000.0,45.6641,45.8186,45.6062,45.8186,6000.0
2006-06-13 11:50:00,71.13,71.22,71.06,71.2,36400.0,45.78,45.8379,45.7349,45.825,36400.0
2006-06-13 12:00:00,71.2,71.22,71.1,71.14,10900.0,45.825,45.8379,45.7607,45.7864,10900.0
2006-06-13 12:10:00,71.13,71.13,71.01,71.06,14500.0,45.78,45.78,45.7028,45.7349,14500.0
2006-06-13 12:20:00,71.06,71.06,70.9,70.9,45500.0,45.7349,45.7349,45.632,45.632,45500.0
2006-06-13 12:30:00,70.91,70.98,70.85,70.85,3300.0,45.6384,45.6835,45.5998,45.5998,3300.0
2006-06-13 12:40:00,70.91,71.05,70.9,70.96,2900.0,45.6384,45.7285,45.632,45.6706,2900.0
2006-06-13 12:50:00,71.02,71.05,70.96,70.96,5500.0,45.7092,45.7285,45.6706,45.6706,5500.0
2006-06-13 13:00:00,70.92,70.92,70.78,70.78,4200.0,45.6448,45.6448,45.5547,45.5547,4200.0
2006-06-13 13:10:00,70.75,70.79,70.69,70.79,15300.0,45.5354,45.5612,45.4968,45.5612,15300.0
2006-06-13 13:20:00,70.73,70.73,70.64,70.64,3100.0,45.5225,45.5225,45.4646,45.4646,3100.0
2006-06-13 13:30:00,70.6,70.66,70.55,70.61,6500.0,45.4389,45.4775,45.4067,45.4453,6500.0
2006-06-13 13:40:00,70.61,70.86,70.61,70.83,7600.0,45.4453,45.6062,45.4453,45.5869,7600.0
2006-06-13 13:50:00,70.87,70.93,70.73,70.86,8100.0,45.6127,45.6513,45.5225,45.6062,8100.0
2006-06-13 14:00:00,70.85,70.85,70.74,70.74,3200.0,45.5998,45.5998,45.529,45.529,3200.0
2006-06-13 14:10:00,70.81,70.81,70.65,70.67,3900.0,45.574,45.574,45.4711,45.4839,3900.0
2006-06-13 14:20:00,70.67,70.68,70.51,70.65,3400.0,45.4839,45.4904,45.381,45.4711,3400.0
2006-06-13 14:30:00,70.67,70.69,70.46,70.48,13100.0,45.4839,45.4968,45.3488,45.3616,13100.0
2006-06-13 14:40:00,70.52,70.56,70.32,70.33,12100.0,45.3874,45.4131,45.2587,45.2651,12100.0
2006-06-13 14:50:00,70.35,70.35,70.24,70.3,8700.0,45.278,45.278,45.2072,45.2458,8700.0
2006-06-13 15:00:00,70.3,70.3,70.12,70.14,12900.0,45.2458,45.2458,45.1299,45.1428,12900.0
2006-06-13 15:10:00,70.13,70.3,70.13,70.25,8500.0,45.1364,45.2458,45.1364,45.2136,8500.0
2006-06-13 15:20:00,70.28,70.67,70.23,70.62,61600.0,45.2329,45.4839,45.2007,45.4518,61600.0
2006-06-13 15:30:00,70.62,70.8,70.52,70.55,8100.0,45.4518,45.5676,45.3874,45.4067,8100.0
2006-06-13 15:40:00,70.72,70.74,70.34,70.34,11100.0,45.5161,45.529,45.2715,45.2715,11100.0
2006-06-13 15:50:00,70.34,70.72,70.18,70.22,60000.0,45.2715,45.5161,45.1686,45.1943,60000.0
2006-06-13 16:00:00,70.74,70.74,70.14,70.21,139300.0,45.529,45.529,45.1428,45.1879,139300.0
2006-06-13 16:10:00,70.21,70.21,70.21,70.21,0.0,45.1879,45.1879,45.1879,45.1879,0.0
2006-06-14 09:30:00,70.38,70.53,70.38,70.38,33000.0,45.2973,45.3938,45.2973,45.2973,33000.0
2006-06-14 09:40:00,70.23,70.34,70.17,70.24,9800.0,45.2007,45.2715,45.1621,45.2072,9800.0
2006-06-14 09:50:00,70.25,70.46,70.21,70.46,43000.0,45.2136,45.3488,45.1879,45.3488,43000.0
2006-06-14 10:00:00,70.46,70.52,70.36,70.45,3900.0,45.3488,45.3874,45.2844,45.3423,3900.0
2006-06-14 10:10:00,70.42,70.52,70.35,70.37,14200.0,45.323,45.3874,45.278,45.2908,14200.0
2006-06-14 10:20:00,70.41,70.45,70.28,70.31,20400.0,45.3166,45.3423,45.2329,45.2522,20400.0
2006-06-14 10:30:00,70.32,70.4,70.24,70.25,24500.0,45.2587,45.3102,45.2072,45.2136,24500.0
2006-06-14 10:40:00,70.24,70.25,70.19,70.25,3400.0,45.2072,45.2136,45.175,45.2136,3400.0
2006-06-14 10:50:00,70.26,70.3,70.14,70.14,7000.0,45.2201,45.2458,45.1428,45.1428,7000.0
2006-06-14 11:00:00,70.08,70.2,70.04,70.04,9700.0,45.1042,45.1814,45.0785,45.0785,9700.0
2006-06-14 11:10:00,70.07,70.25,70.07,70.25,35200.0,45.0978,45.2136,45.0978,45.2136,35200.0
2006-06-14 11:20:00,70.19,70.25,70.19,70.25,3800.0,45.175,45.2136,45.175,45.2136,3800.0
2006-06-14 11:30:00,70.25,70.31,70.18,70.18,6900.0,45.2136,45.2522,45.1686,45.1686,6900.0
2006-06-14 11:40:00,70.22,70.27,70.16,70.17,2800.0,45.1943,45.2265,45.1557,45.1621,2800.0
2006-06-14 11:50:00,70.2,70.21,70.09,70.12,32800.0,45.1814,45.1879,45.1106,45.1299,32800.0
2006-06-14 12:00:00,70.18,70.19,70.08,70.19,15500.0,45.1686,45.175,45.1042,45.175,15500.0
2006-06-14 12:10:00,70.22,70.26,70.22,70.22,1300.0,45.1943,45.2201,45.1943,45.1943,1300.0
2006-06-14 12:20:00,70.26,70.26,70.2,70.25,1700.0,45.2201,45.2201,45.1814,45.2136,1700.0
2006-06-14 12:30:00,70.17,70.24,70.16,70.23,24600.0,45.1621,45.2072,45.1557,45.2007,24600.0
2006-06-14 12:40:00,70.19,70.19,70.15,70.15,7100.0,45.175,45.175,45.1493,45.1493,7100.0
2006-06-14 12:50:00,70.2,70.24,70.2,70.22,3900.0,45.1814,45.2072,45.1814,45.1943,3900.0
2006-06-14 13:00:00,70.2,70.24,70.07,70.07,12300.0,45.1814,45.2072,45.0978,45.0978,12300.0
2006-06-14 13:10:00,70.09,70.1,69.87,69.88,41400.0,45.1106,45.1171,44.969,44.9755,41400.0
2006-06-14 13:20:00,69.9,69.95,69.89,69.91,16000.0,44.9884,45.0205,44.9819,44.9948,16000.0
2006-06-14 13:30:00,69.93,69.95,69.77,69.78,6800.0,45.0077,45.0205,44.9047,44.9111,6800.0
2006-06-14 13:40:00,69.76,69.92,69.75,69.79,17000.0,44.8982,45.0012,44.8918,44.9176,17000.0
2006-06-14 13:50:00,69.93,69.97,69.86,69.97,6600.0,45.0077,45.0334,44.9626,45.0334,6600.0
2006-06-14 14:00:00,70.01,70.16,69.92,70.16,11100.0,45.0592,45.1557,45.0012,45.1557,11100.0
2006-06-14 14:10:00,70.18,70.18,69.97,69.97,7100.0,45.1686,45.1686,45.0334,45.0334,7100.0
2006-06-14 14:20:00,69.98,70.06,69.95,70.03,4400.0,45.0398,45.0913,45.0205,45.072,4400.0
2006-06-14 14:30:00,69.98,70.07,69.92,69.93,38800.0,45.0398,45.0978,45.0012,45.0077,38800.0
2006-06-14 14:40:00,69.9,69.91,69.73,69.82,17700.0,44.9884,44.9948,44.8789,44.9369,17700.0
2006-06-14 14:50:00,69.92,69.99,69.82,69.94,13700.0,45.0012,45.0463,44.9369,45.0141,13700.0
2006-06-14 15:00:00,69.92,70.04,69.89,69.99,8700.0,45.0012,45.0785,44.9819,45.0463,8700.0
2006-06-14 15:10:00,69.98,69.98,69.9,69.93,6300.0,45.0398,45.0398,44.9884,45.0077,6300.0
2006-06-14 15:20:00,69.92,70.03,69.89,70.0,3200.0,45.0012,45.072,44.9819,45.0527,3200.0
2006-06-14 15:30:00,69.99,70.24,69.99,70.24,11000.0,45.0463,45.2072,45.0463,45.2072,11000.0
2006-06-14 15:40:00,70.24,70.35,70.12,70.33,29600.0,45.2072,45.278,45.1299,45.2651,29600.0
2006-06-14 15:50:00,70.36,70.42,70.3,70.39,11100.0,45.2844,45.323,45.2458,45.3037,11100.0
2006-06-14 16:00:00,70.3,70.39,70.3,70.39,200.0,45.2458,45.3037,45.2458,45.3037,200.0
2006-06-14 16:10:00,70.4,70.4,70.4,70.4,3600.0,45.3102,45.3102,45.3102,45.3102,3600.0
2006-06-15 09:30:00,70.72,70.86,70.68,70.86,15200.0,45.5161,45.6062,45.4904,45.6062,15200.0
2006-06-15 09:40:00,70.83,70.95,70.72,70.93,27000.0,45.5869,45.6641,45.5161,45.6513,27000.0
2006-06-15 09:50:00,70.97,70.98,70.9,70.97,10200.0,45.677,45.6835,45.632,45.677,10200.0
2006-06-15 10:00:00,70.95,70.95,70.88,70.89,4500.0,45.6641,45.6641,45.6191,45.6255,4500.0
2006-06-15 10:10:00,70.9,71.06,70.9,71.06,1700.0,45.632,45.7349,45.632,45.7349,1700.0
2006-06-15 10:20:00,71.04,71.04,70.95,70.98,1600.0,45.7221,45.7221,45.6641,45.6835,1600.0
2006-06-15 10:30:00,71.0,71.12,71.0,71.07,3700.0,45.6963,45.7736,45.6963,45.7414,3700.0
2006-06-15 10:40:00,71.17,71.32,71.15,71.15,11600.0,45.8057,45.9023,45.7929,45.7929,11600.0
2006-06-15 10:50:00,71.23,71.24,71.15,71.16,6200.0,45.8444,45.8508,45.7929,45.7993,6200.0
2006-06-15 11:00:00,71.2,71.26,71.19,71.2,2200.0,45.825,45.8637,45.8186,45.825,2200.0
2006-06-15 11:10:00,71.24,71.29,71.2,71.29,2000.0,45.8508,45.883,45.825,45.883,2000.0
2006-06-15 11:20:00,71.29,71.3,71.19,71.19,46200.0,45.883,45.8894,45.8186,45.8186,46200.0
2006-06-15 11:30:00,71.25,71.25,71.1,71.1,69900.0,45.8572,45.8572,45.7607,45.7607,69900.0
2006-06-15 11:40:00,71.1,71.15,71.06,71.15,29800.0,45.7607,45.7929,45.7349,45.7929,29800.0
2006-06-15 11:50:00,71.12,71.2,71.11,71.17,25700.0,45.7736,45.825,45.7671,45.8057,25700.0
2006-06-15 12:00:00,71.2,71.21,71.12,71.21,8600.0,45.825,45.8315,45.7736,45.8315,8600.0
2006-06-15 12:10:00,71.19,71.19,71.13,71.18,12000.0,45.8186,45.8186,45.78,45.8122,12000.0
2006-06-15 12:20:00,71.18,71.22,71.16,71.18,10900.0,45.8122,45.8379,45.7993,45.8122,10900.0
2006-06-15 12:30:00,71.2,71.25,71.2,71.22,107000.0,45.825,45.8572,45.825,45.8379,107000.0
2006-06-15 12:40:00,71.23,71.24,71.19,71.2,4000.0,45.8444,45.8508,45.8186,45.825,4000.0
2006-06-15 12:50:00,71.22,71.25,71.16,71.16,5300.0,45.8379,45.8572,45.7993,45.7993,5300.0
2006-06-15 13:00:00,71.17,71.18,71.12,71.17,3300.0,45.8057,45.8122,45.7736,45.8057,3300.0
2006-06-15 13:10:00,71.15,71.18,71.12,71.12,4100.0,45.7929,45.8122,45.7736,45.7736,4100.0
2006-06-15 13:20:00,71.13,71.16,71.1,71.1,9300.0,45.78,45.7993,45.7607,45.7607,9300.0
2006-06-15 13:30:00,71.1,71.1,70.98,71.0,16000.0,45.7607,45.7607,45.6835,45.6963,16000.0
2006-06-15 13:40:00,71.11,71.23,71.04,71.23,6400.0,45.7671,45.8444,45.7221,45.8444,6400.0
2006-06-15 13:50:00,71.18,71.21,71.14,71.18,14800.0,45.8122,45.8315,45.7864,45.8122,14800.0
2006-06-15 14:00:00,71.22,71.38,71.22,71.3,93600.0,45.8379,45.9409,45.8379,45.8894,93600.0
2006-06-15 14:10:00,71.31,71.46,71.31,71.44,22500.0,45.8958,45.9924,45.8958,45.9795,22500.0
2006-06-15 14:20:00,71.5,71.54,71.45,71.48,30700.0,46.0181,46.0439,45.9859,46.0053,30700.0
2006-06-15 14:30:00,71.51,71.67,71.47,71.67,11900.0,46.0246,46.1275,45.9988,46.1275,11900.0
2006-06-15 14:40:00,71.68,71.79,71.64,71.75,53200.0,46.134,46.2048,46.1082,46.179,53200.0
2006-06-15 14:50:00,71.74,71.8,71.72,71.77,59300.0,46.1726,46.2112,46.1597,46.1919,59300.0
2006-06-15 15:00:00,71.75,71.76,71.68,71.72,28600.0,46.179,46.1855,46.134,46.1597,28600.0
2006-06-15 15:10:00,71.73,71.83,71.65,71.8,74800.0,46.1662,46.2305,46.1147,46.2112,74800.0
2006-06-15 15:20:00,71.78,71.9,71.74,71.76,12300.0,46.1983,46.2756,46.1726,46.1855,12300.0
2006-06-15 15:30:00,71.83,71.95,71.77,71.92,15100.0,46.2305,46.3078,46.1919,46.2884,15100.0
2006-06-15 15:40:00,71.92,72.18,71.92,72.06,28400.0,46.2884,46.4558,46.2884,46.3786,28400.0
2006-06-15 15:50:00,72.08,72.11,71.86,71.93,24400.0,46.3914,46.4107,46.2498,46.2949,24400.0
2006-06-15 16:00:00,71.88,72.05,71.88,72.02,3100.0,46.2627,46.3721,46.2627,46.3528,3100.0
2006-06-15 16:10:00,72.02,72.02,72.02,72.02,0.0,46.3528,46.3528,46.3528,46.3528,0.0
2006-06-16 09:30:00,71.83,71.9,71.7,71.74,37000.0,46.2305,46.2756,46.1469,46.1726,37000.0
2006-06-16 09:40:00,71.76,71.87,71.7,71.8,24500.0,46.1855,46.2563,46.1469,46.2112,24500.0
2006-06-16 09:50:00,71.8,71.89,71.68,71.85,349800.0,46.2112,46.2691,46.134,46.2434,349800.0
2006-06-16 10:00:00,71.83,71.83,71.68,71.71,5300.0,46.2305,46.2305,46.134,46.1533,5300.0
2006-06-16 10:10:00,71.62,71.64,71.57,71.64,14500.0,46.0954,46.1082,46.0632,46.1082,14500.0
2006-06-16 10:20:00,71.58,71.65,71.57,71.59,24400.0,46.0696,46.1147,46.0632,46.0761,24400.0
2006-06-16 10:30:00,71.57,71.7,71.57,71.7,21900.0,46.0632,46.1469,46.0632,46.1469,21900.0
2006-06-16 10:40:00,71.68,71.69,71.55,71.55,11800.0,46.134,46.1404,46.0503,46.0503,11800.0
2006-06-16 10:50:00,71.52,71.58,71.52,71.53,2500.0,46.031,46.0696,46.031,46.0374,2500.0
2006-06-16 11:00:00,71.56,71.7,71.56,71.66,19200.0,46.0567,46.1469,46.0567,46.1211,19200.0
2006-06-16 11:10:00,71.67,71.67,71.57,71.57,82300.0,46.1275,46.1275,46.0632,46.0632,82300.0
2006-06-16 11:20:00,71.61,71.61,71.41,71.41,5700.0,46.0889,46.0889,45.9602,45.9602,5700.0
2006-06-16 11:30:00,71.36,71.56,71.36,71.56,2200.0,45.928,46.0567,45.928,46.0567,2200.0
2006-06-16 11:40:00,71.56,71.6,71.5,71.6,8900.0,46.0567,46.0825,46.0181,46.0825,8900.0
2006-06-16 11:50:00,71.54,71.59,71.5,71.58,10200.0,46.0439,46.0761,46.0181,46.0696,10200.0
2006-06-16 12:00:00,71.63,71.68,71.63,71.66,2100.0,46.1018,46.134,46.1018,46.1211,2100.0
2006-06-16 12:10:00,71.7,71.7,71.48,71.48,3600.0,46.1469,46.1469,46.0053,46.0053,3600.0
2006-06-16 12:20:00,71.53,71.53,71.46,71.46,1700.0,46.0374,46.0374,45.9924,45.9924,1700.0
2006-06-16 12:30:00,71.53,71.53,71.41,71.42,6000.0,46.0374,46.0374,45.9602,45.9666,6000.0
2006-06-16 12:40:00,71.46,71.46,71.36,71.36,9500.0,45.9924,45.9924,45.928,45.928,9500.0
2006-06-16 12:50:00,71.38,71.47,71.38,71.47,15200.0,45.9409,45.9988,45.9409,45.9988,15200.0
2006-06-16 13:00:00,71.49,71.54,71.47,71.5,5200.0,46.0117,46.0439,45.9988,46.0181,5200.0
2006-06-16 13:10:00,71.5,71.5,71.45,71.46,3000.0,46.0181,46.0181,45.9859,45.9924,3000.0
2006-06-16 13:20:00,71.49,71.6,71.49,71.55,1700.0,46.0117,46.0825,46.0117,46.0503,1700.0
2006-06-16 13:30:00,71.57,71.59,71.51,71.53,14600.0,46.0632,46.0761,46.0246,46.0374,14600.0
2006-06-16 13:40:00,71.48,71.53,71.45,71.53,21600.0,46.0053,46.0374,45.9859,46.0374,21600.0
2006-06-16 13:50:00,71.58,71.61,71.58,71.61,3500.0,46.0696,46.0889,46.0696,46.0889,3500.0
2006-06-16 14:00:00,71.55,71.6,71.55,71.55,1000.0,46.0503,46.0825,46.0503,46.0503,1000.0
2006-06-16 14:10:00,71.5,71.76,71.5,71.63,13500.0,46.0181,46.1855,46.0181,46.1018,13500.0
2006-06-16 14:20:00,71.69,71.69,71.54,71.54,3500.0,46.1404,46.1404,46.0439,46.0439,3500.0
2006-06-16 14:30:00,71.61,71.69,71.56,71.62,10800.0,46.0889,46.1404,46.0567,46.0954,10800.0
2006-06-16 14:40:00,71.62,71.62,71.56,71.6,1500.0,46.0954,46.0954,46.0567,46.0825,1500.0
2006-06-16 14:50:00,71.59,71.68,71.59,71.64,17500.0,46.0761,46.134,46.0761,46.1082,17500.0
2006-06-16 15:00:00,71.7,71.8,71.67,71.77,9000.0,46.1469,46.2112,46.1275,46.1919,9000.0
2006-06-16 15:10:00,71.8,71.87,71.77,71.79,33800.0,46.2112,46.2563,46.1919,46.2048,33800.0
2006-06-16 15:20:00,71.76,71.88,71.75,71.88,43700.0,46.1855,46.2627,46.179,46.2627,43700.0
2006-06-16 15:30:00,71.88,71.99,71.8,71.8,153200.0,46.2627,46.3335,46.2112,46.2112,153200.0
2006-06-16 15:40:00,71.79,71.81,71.67,71.75,26500.0,46.2048,46.2176,46.1275,46.179,26500.0
2006-06-16 15:50:00,71.68,71.83,71.68,71.78,4400.0,46.134,46.2305,46.134,46.1983,4400.0
2006-06-16 16:00:00,71.7,71.7,71.69,71.69,11400.0,46.1469,46.1469,46.1404,46.1404,11400.0
2006-06-16 16:10:00,71.69,71.69,71.69,71.69,0.0,46.1404,46.1404,46.1404,46.1404,0.0
2006-06-19 09:30:00,71.97,71.98,71.89,71.93,9900.0,46.3206,46.3271,46.2691,46.2949,9900.0
2006-06-19 09:40:00,71.85,71.88,71.76,71.76,6900.0,46.2434,46.2627,46.1855,46.1855,6900.0
2006-06-19 09:50:00,71.77,71.81,71.65,71.65,21100.0,46.1919,46.2176,46.1147,46.1147,21100.0
2006-06-19 10:00:00,71.71,71.71,71.71,71.71,1200.0,46.1533,46.1533,46.1533,46.1533,1200.0
2006-06-19 10:10:00,71.65,71.65,71.52,71.52,62400.0,46.1147,46.1147,46.031,46.031,62400.0
2006-06-19 10:20:00,71.52,71.52,71.35,71.44,6900.0,46.031,46.031,45.9216,45.9795,6900.0
2006-06-19 10:30:00,71.42,71.46,71.34,71.41,101500.0,45.9666,45.9924,45.9152,45.9602,101500.0
2006-06-19 10:40:00,71.4,71.48,71.35,71.36,34200.0,45.9538,46.0053,45.9216,45.928,34200.0
2006-06-19 10:50:00,71.37,71.51,71.37,71.51,78000.0,45.9345,46.0246,45.9345,46.0246,78000.0
2006-06-19 11:00:00,71.46,71.55,71.42,71.44,10700.0,45.9924,46.0503,45.9666,45.9795,10700.0
2006-06-19 11:10:00,71.56,71.56,71.53,71.53,1200.0,46.0567,46.0567,46.0374,46.0374,1200.0
2006-06-19 11:20:00,71.5,71.5,71.41,71.41,113200.0,46.0181,46.0181,45.9602,45.9602,113200.0
2006-06-19 11:30:00,71.41,71.43,71.33,71.36,166200.0,45.9602,45.9731,45.9087,45.928,166200.0
2006-06-19 11:40:00,71.36,71.49,71.36,71.49,5100.0,45.928,46.0117,45.928,46.0117,5100.0
2006-06-19 11:50:00,71.43,71.45,71.36,71.43,82200.0,45.9731,45.9859,45.928,45.9731,82200.0
2006-06-19 12:00:00,71.42,71.51,71.42,71.49,34300.0,45.9666,46.0246,45.9666,46.0117,34300.0
2006-06-19 12:10:00,71.47,71.5,71.45,71.5,2400.0,45.9988,46.0181,45.9859,46.0181,2400.0
2006-06-19 12:20:00,71.45,71.45,71.37,71.4,5900.0,45.9859,45.9859,45.9345,45.9538,5900.0
2006-06-19 12:30:00,71.39,71.46,71.39,71.39,7800.0,45.9473,45.9924,45.9473,45.9473,7800.0
2006-06-19 12:40:00,71.44,71.44,71.4,71.42,8400.0,45.9795,45.9795,45.9538,45.9666,8400.0
2006-06-19 12:50:00,71.36,71.41,71.34,71.38,6300.0,45.928,45.9602,45.9152,45.9409,6300.0
2006-06-19 13:00:00,71.33,71.33,71.16,71.23,2800.0,45.9087,45.9087,45.7993,45.8444,2800.0
2006-06-19 13:10:00,71.22,71.22,71.1,71.1,6300.0,45.8379,45.8379,45.7607,45.7607,6300.0
2006-06-19 13:20:00,71.07,71.07,71.0,71.03,4700.0,45.7414,45.7414,45.6963,45.7156,4700.0
2006-06-19 13:30:00,71.1,71.1,70.93,70.94,8500.0,45.7607,45.7607,45.6513,45.6577,8500.0
2006-06-19 13:40:00,70.96,71.04,70.9,71.04,23200.0,45.6706,45.7221,45.632,45.7221,23200.0
2006-06-19 13:50:00,70.94,70.98,70.94,70.98,6200.0,45.6577,45.6835,45.6577,45.6835,6200.0
2006-06-19 14:00:00,70.85,70.97,70.85,70.92,6500.0,45.5998,45.677,45.5998,45.6448,6500.0
2006-06-19 14:10:00,71.05,71.08,71.01,71.04,3700.0,45.7285,45.7478,45.7028,45.7221,3700.0
2006-06-19 14:20:00,71.01,71.02,70.87,70.97,8800.0,45.7028,45.7092,45.6127,45.677,8800.0
2006-06-19 14:30:00,70.98,71.04,70.94,71.0,1700.0,45.6835,45.7221,45.6577,45.6963,1700.0
2006-06-19 14:40:00,71.02,71.02,70.83,70.87,6500.0,45.7092,45.7092,45.5869,45.6127,6500.0
2006-06-19 14:50:00,70.86,70.98,70.82,70.83,3500.0,45.6062,45.6835,45.5805,45.5869,3500.0
2006-06-19 15:00:00,70.82,70.96,70.82,70.95,6000.0,45.5805,45.6706,45.5805,45.6641,6000.0
2006-06-19 15:10:00,70.95,71.06,70.89,71.06,17200.0,45.6641,45.7349,45.6255,45.7349,17200.0
2006-06-19 15:20:00,71.09,71.17,71.05,71.17,8700.0,45.7542,45.8057,45.7285,45.8057,8700.0
2006-06-19 15:30:00,71.18,71.19,71.13,71.13,2600.0,45.8122,45.8186,45.78,45.78,2600.0
2006-06-19 15:40:00,71.05,71.05,70.95,70.96,500.0,45.7285,45.7285,45.6641,45.6706,500.0
2006-06-19 15:50:00,70.97,71.1,70.97,71.03,15800.0,45.677,45.7607,45.677,45.7156,15800.0
2006-06-19 16:00:00,70.94,70.94,70.88,70.88,10300.0,45.6577,45.6577,45.6191,45.6191,10300.0
2006-06-19 16:10:00,70.87,70.88,70.87,70.88,200.0,45.6127,45.6191,45.6127,45.6191,200.0
2006-06-20 09:30:00,70.9,71.19,70.9,71.19,62200.0,45.632,45.8186,45.632,45.8186,62200.0
2006-06-20 09:40:00,71.12,71.21,71.03,71.07,18700.0,45.7736,45.8315,45.7156,45.7414,18700.0
2006-06-20 09:50:00,71.01,71.09,70.95,71.0,1600.0,45.7028,45.7542,45.6641,45.6963,1600.0
2006-06-20 10:00:00,70.97,71.02,70.95,71.01,4200.0,45.677,45.7092,45.6641,45.7028,4200.0
2006-06-20 10:10:00,71.03,71.15,71.03,71.13,9400.0,45.7156,45.7929,45.7156,45.78,9400.0
2006-06-20 10:20:00,71.12,71.12,71.0,71.0,6300.0,45.7736,45.7736,45.6963,45.6963,6300.0
2006-06-20 10:30:00,71.12,71.25,71.12,71.19,3200.0,45.7736,45.8572,45.7736,45.8186,3200.0
2006-06-20 10:40:00,71.25,71.26,71.17,71.21,4000.0,45.8572,45.8637,45.8057,45.8315,4000.0
2006-06-20 10:50:00,71.18,71.24,71.14,71.23,3700.0,45.8122,45.8508,45.7864,45.8444,3700.0
2006-06-20 11:00:00,71.22,71.37,71.22,71.37,2200.0,45.8379,45.9345,45.8379,45.9345,2200.0
2006-06-20 11:10:00,71.32,71.32,71.3,71.3,3800.0,45.9023,45.9023,45.8894,45.8894,3800.0
2006-06-20 11:20:00,71.3,71.43,71.3,71.4,21900.0,45.8894,45.9731,45.8894,45.9538,21900.0
2006-06-20 11:30:00,71.48,71.53,71.41,71.51,4800.0,46.0053,46.0374,45.9602,46.0246,4800.0
2006-06-20 11:40:00,71.51,71.51,71.42,71.43,5400.0,46.0246,46.0246,45.9666,45.9731,5400.0
2006-06-20 11:50:00,71.41,71.46,71.39,71.46,7100.0,45.9602,45.9924,45.9473,45.9924,7100.0
2006-06-20 12:00:00,71.47,71.48,71.41,71.44,9900.0,45.9988,46.0053,45.9602,45.9795,9900.0
2006-06-20 12:10:00,71.37,71.45,71.37,71.42,5800.0,45.9345,45.9859,45.9345,45.9666,5800.0
2006-06-20 12:20:00,71.43,71.43,71.37,71.37,3000.0,45.9731,45.9731,45.9345,45.9345,3000.0
2006-06-20 12:30:00,71.37,71.37,71.29,71.35,700.0,45.9345,45.9345,45.883,45.9216,700.0
2006-06-20 12:40:00,71.35,71.37,71.29,71.37,3200.0,45.9216,45.9345,45.883,45.9345,3200.0
2006-06-20 12:50:00,71.35,71.35,71.23,71.27,2300.0,45.9216,45.9216,45.8444,45.8701,2300.0
2006-06-20 13:00:00,71.24,71.28,71.24,71.28,3900.0,45.8508,45.8765,45.8508,45.8765,3900.0
2006-06-20 13:10:00,71.27,71.33,71.25,71.33,900.0,45.8701,45.9087,45.8572,45.9087,900.0
2006-06-20 13:20:00,71.31,71.31,71.26,71.27,2900.0,45.8958,45.8958,45.8637,45.8701,2900.0
2006-06-20 13:30:00,71.2,71.22,71.13,71.13,9300.0,45.825,45.8379,45.78,45.78,9300.0
2006-06-20 13:40:00,71.2,71.31,71.2,71.25,1000.0,45.825,45.8958,45.825,45.8572,1000.0
2006-06-20 13:50:00,71.22,71.26,71.19,71.23,8400.0,45.8379,45.8637,45.8186,45.8444,8400.0
2006-06-20 14:00:00,71.19,71.21,71.11,71.15,5100.0,45.8186,45.8315,45.7671,45.7929,5100.0
2006-06-20 14:10:00,71.22,71.22,71.13,71.17,52400.0,45.8379,45.8379,45.78,45.8057,52400.0
2006-06-20 14:20:00,71.13,71.13,70.99,71.08,3000.0,45.78,45.78,45.6899,45.7478,3000.0
2006-06-20 14:30:00,71.08,71.14,71.05,71.14,300.0,45.7478,45.7864,45.7285,45.7864,300.0
2006-06-20 14:40:00,71.12,71.21,71.12,71.15,3700.0,45.7736,45.8315,45.7736,45.7929,3700.0
2006-06-20 14:50:00,71.16,71.26,71.16,71.23,3300.0,45.7993,45.8637,45.7993,45.8444,3300.0
2006-06-20 15:00:00,71.2,71.2,71.11,71.11,1600.0,45.825,45.825,45.7671,45.7671,1600.0
2006-06-20 15:10:00,71.16,71.21,71.13,71.13,2400.0,45.7993,45.8315,45.78,45.78,2400.0
2006-06-20 15:20:00,71.14,71.2,71.14,71.16,1600.0,45.7864,45.825,45.7864,45.7993,1600.0
2006-06-20 15:30:00,71.11,71.2,70.97,71.07,4800.0,45.7671,45.825,45.677,45.7414,4800.0
2006-06-20 15:40:00,71.02,71.07,70.96,71.02,23300.0,45.7092,45.7414,45.6706,45.7092,23300.0
2006-06-20 15:50:00,70.96,71.03,70.93,71.02,4200.0,45.6706,45.7156,45.6513,45.7092,4200.0
2006-06-20 16:00:00,70.99,70.99,70.97,70.97,2800.0,45.6899,45.6899,45.677,45.677,2800.0
2006-06-20 16:10:00,70.97,70.97,70.97,70.97,0.0,45.677,45.677,45.677,45.677,0.0
2006-06-21 09:30:00,71.18,71.31,71.08,71.31,62200.0,45.8122,45.8958,45.7478,45.8958,62200.0
2006-06-21 09:40:00,71.29,71.48,71.27,71.43,7900.0,45.883,46.0053,45.8701,45.9731,7900.0
2006-06-21 09:50:00,71.51,71.54,71.42,71.43,2900.0,46.0246,46.0439,45.9666,45.9731,2900.0
2006-06-21 10:00:00,71.43,71.54,71.43,71.52,2000.0,45.9731,46.0439,45.9731,46.031,2000.0
2006-06-21 10:10:00,71.52,71.56,71.48,71.51,8100.0,46.031,46.0567,46.0053,46.0246,8100.0
2006-06-21 10:20:00,71.49,71.51,71.4,71.41,40800.0,46.0117,46.0246,45.9538,45.9602,40800.0
2006-06-21 10:30:00,71.42,71.59,71.42,71.5,50200.0,45.9666,46.0761,45.9666,46.0181,50200.0
2006-06-21 10:40:00,71.53,71.53,71.42,71.42,1200.0,46.0374,46.0374,45.9666,45.9666,1200.0
2006-06-21 10:50:00,71.46,71.49,71.34,71.34,2700.0,45.9924,46.0117,45.9152,45.9152,2700.0
2006-06-21 11:00:00,71.32,71.5,71.32,71.44,1100.0,45.9023,46.0181,45.9023,45.9795,1100.0
2006-06-21 11:10:00,71.48,71.56,71.46,71.56,12600.0,46.0053,46.0567,45.9924,46.0567,12600.0
2006-06-21 11:20:00,71.55,71.6,71.51,71.58,11400.0,46.0503,46.0825,46.0246,46.0696,11400.0
2006-06-21 11:30:00,71.69,71.74,71.65,71.68,18000.0,46.1404,46.1726,46.1147,46.134,18000.0
2006-06-21 11:40:00,71.69,71.83,71.66,71.74,2600.0,46.1404,46.2305,46.1211,46.1726,2600.0
2006-06-21 11:50:00,71.79,71.79,71.73,71.74,1500.0,46.2048,46.2048,46.1662,46.1726,1500.0
2006-06-21 12:00:00,71.74,71.93,71.74,71.92,3000.0,46.1726,46.2949,46.1726,46.2884,3000.0
2006-06-21 12:10:00,71.86,72.0,71.86,71.93,1600.0,46.2498,46.3399,46.2498,46.2949,1600.0
2006-06-21 12:20:00,71.98,72.02,71.84,71.84,4000.0,46.3271,46.3528,46.237,46.237,4000.0
2006-06-21 12:30:00,71.92,71.92,71.86,71.86,600.0,46.2884,46.2884,46.2498,46.2498,600.0
2006-06-21 12:40:00,71.96,71.96,71.86,71.92,3500.0,46.3142,46.3142,46.2498,46.2884,3500.0
2006-06-21 12:50:00,71.91,72.0,71.86,71.9,3600.0,46.282,46.3399,46.2498,46.2756,3600.0
2006-06-21 13:00:00,71.88,71.95,71.87,71.87,1800.0,46.2627,46.3078,46.2563,46.2563,1800.0
2006-06-21 13:10:00,71.88,71.95,71.86,71.92,2900.0,46.2627,46.3078,46.2498,46.2884,2900.0
2006-06-21 13:20:00,71.91,71.94,71.82,71.87,3200.0,46.282,46.3013,46.2241,46.2563,3200.0
2006-06-21 13:30:00,71.87,71.9,71.79,71.9,35700.0,46.2563,46.2756,46.2048,46.2756,35700.0
2006-06-21 13:40:00,71.9,71.9,71.81,71.89,162500.0,46.2756,46.2756,46.2176,46.2691,162500.0
2006-06-21 13:50:00,71.88,72.01,71.88,71.96,2100.0,46.2627,46.3464,46.2627,46.3142,2100.0
2006-06-21 14:00:00,71.97,72.02,71.96,71.99,9700.0,46.3206,46.3528,46.3142,46.3335,9700.0
2006-06-21 14:10:00,71.93,71.98,71.93,71.98,25700.0,46.2949,46.3271,46.2949,46.3271,25700.0
2006-06-21 14:20:00,71.97,71.97,71.92,71.92,3600.0,46.3206,46.3206,46.2884,46.2884,3600.0
2006-06-21 14:30:00,71.95,71.95,71.9,71.92,2600.0,46.3078,46.3078,46.2756,46.2884,2600.0
2006-06-21 14:40:00,71.95,72.02,71.92,71.92,1600.0,46.3078,46.3528,46.2884,46.2884,1600.0
2006-06-21 14:50:00,71.88,71.96,71.86,71.94,15000.0,46.2627,46.3142,46.2498,46.3013,15000.0
2006-06-21 15:00:00,71.92,71.92,71.75,71.85,42500.0,46.2884,46.2884,46.179,46.2434,42500.0
2006-06-21 15:10:00,71.85,71.86,71.77,71.8,58200.0,46.2434,46.2498,46.1919,46.2112,58200.0
2006-06-21 15:20:00,71.78,71.82,71.78,71.79,15800.0,46.1983,46.2241,46.1983,46.2048,15800.0
2006-06-21 15:30:00,71.78,71.78,71.66,71.77,5600.0,46.1983,46.1983,46.1211,46.1919,5600.0
2006-06-21 15:40:00,71.74,71.74,71.6,71.67,5100.0,46.1726,46.1726,46.0825,46.1275,5100.0
2006-06-21 15:50:00,71.68,71.72,71.57,71.66,9300.0,46.134,46.1597,46.0632,46.1211,9300.0
2006-06-21 16:00:00,71.6,71.61,71.59,71.61,23000.0,46.0825,46.0889,46.0761,46.0889,23000.0
2006-06-21 16:10:00,71.61,71.61,71.61,71.61,0.0,46.0889,46.0889,46.0889,46.0889,0.0
2006-06-22 09:30:00,71.19,71.24,71.15,71.15,37400.0,46.0612,46.0936,46.0353,46.0353,37400.0
2006-06-22 09:40:00,71.23,71.23,71.18,71.18,3700.0,46.0871,46.0871,46.0548,46.0548,3700.0
2006-06-22 09:50:00,71.21,71.25,71.16,71.23,34000.0,46.0742,46.1001,46.0418,46.0871,34000.0
2006-06-22 10:00:00,71.29,71.29,71.14,71.14,15400.0,46.1259,46.1259,46.0289,46.0289,15400.0
2006-06-22 10:10:00,71.16,71.16,71.11,71.11,20600.0,46.0418,46.0418,46.0095,46.0095,20600.0
2006-06-22 10:20:00,71.02,71.13,70.98,70.99,5600.0,45.9512,46.0224,45.9254,45.9318,5600.0
2006-06-22 10:30:00,70.99,71.05,70.97,71.05,15400.0,45.9318,45.9706,45.9189,45.9706,15400.0
2006-06-22 10:40:00,71.05,71.13,71.05,71.1,9300.0,45.9706,46.0224,45.9706,46.003,9300.0
2006-06-22 10:50:00,71.14,71.14,71.06,71.12,79300.0,46.0289,46.0289,45.9771,46.0159,79300.0
2006-06-22 11:00:00,71.05,71.08,71.04,71.08,2000.0,45.9706,45.9901,45.9642,45.9901,2000.0
2006-06-22 11:10:00,71.01,71.06,71.01,71.04,2200.0,45.9448,45.9771,45.9448,45.9642,2200.0
2006-06-22 11:20:00,71.13,71.14,71.1,71.14,5200.0,46.0224,46.0289,46.003,46.0289,5200.0
2006-06-22 11:30:00,71.14,71.2,71.09,71.14,33800.0,46.0289,46.0677,45.9965,46.0289,33800.0
2006-06-22 11:40:00,71.15,71.19,71.1,71.1,12800.0,46.0353,46.0612,46.003,46.003,12800.0
2006-06-22 11:50:00,71.15,71.17,71.13,71.17,9200.0,46.0353,46.0483,46.0224,46.0483,9200.0
2006-06-22 12:00:00,71.2,71.23,71.2,71.23,2300.0,46.0677,46.0871,46.0677,46.0871,2300.0
2006-06-22 12:10:00,71.2,71.24,71.19,71.2,3600.0,46.0677,46.0936,46.0612,46.0677,3600.0
2006-06-22 12:20:00,71.2,71.2,71.14,71.14,2100.0,46.0677,46.0677,46.0289,46.0289,2100.0
2006-06-22 12:30:00,71.1,71.1,71.03,71.08,4900.0,46.003,46.003,45.9577,45.9901,4900.0
2006-06-22 12:40:00,71.08,71.08,70.91,70.91,17500.0,45.9901,45.9901,45.8801,45.8801,17500.0
2006-06-22 12:50:00,70.88,71.02,70.88,71.02,3000.0,45.8607,45.9512,45.8607,45.9512,3000.0
2006-06-22 13:00:00,71.01,71.01,70.96,71.01,2400.0,45.9448,45.9448,45.9124,45.9448,2400.0
2006-06-22 13:10:00,71.04,71.06,71.03,71.03,3300.0,45.9642,45.9771,45.9577,45.9577,3300.0
2006-06-22 13:20:00,71.03,71.04,71.01,71.01,3700.0,45.9577,45.9642,45.9448,45.9448,3700.0
2006-06-22 13:30:00,70.92,71.01,70.92,71.01,5300.0,45.8865,45.9448,45.8865,45.9448,5300.0
2006-06-22 13:40:00,70.99,70.99,70.85,70.91,19200.0,45.9318,45.9318,45.8412,45.8801,19200.0
2006-06-22 13:50:00,70.9,71.02,70.81,70.99,11800.0,45.8736,45.9512,45.8154,45.9318,11800.0
2006-06-22 14:00:00,70.92,70.96,70.87,70.87,4800.0,45.8865,45.9124,45.8542,45.8542,4800.0
2006-06-22 14:10:00,70.87,70.92,70.82,70.84,3100.0,45.8542,45.8865,45.8218,45.8348,3100.0
2006-06-22 14:20:00,70.88,70.93,70.88,70.93,200.0,45.8607,45.893,45.8607,45.893,200.0
2006-06-22 14:30:00,70.89,70.94,70.88,70.9,800.0,45.8671,45.8995,45.8607,45.8736,800.0
2006-06-22 14:40:00,70.89,70.94,70.87,70.94,700.0,45.8671,45.8995,45.8542,45.8995,700.0
2006-06-22 14:50:00,70.91,71.02,70.91,71.02,8500.0,45.8801,45.9512,45.8801,45.9512,8500.0
2006-06-22 15:00:00,71.02,71.02,70.92,70.97,2900.0,45.9512,45.9512,45.8865,45.9189,2900.0
2006-06-22 15:10:00,71.02,71.13,71.02,71.02,4100.0,45.9512,46.0224,45.9512,45.9512,4100.0
2006-06-22 15:20:00,70.97,71.13,70.97,71.08,2500.0,45.9189,46.0224,45.9189,45.9901,2500.0
2006-06-22 15:30:00,71.14,71.17,71.08,71.1,8900.0,46.0289,46.0483,45.9901,46.003,8900.0
2006-06-22 15:40:00,71.03,71.11,71.03,71.07,2400.0,45.9577,46.0095,45.9577,45.9836,2400.0
2006-06-22 15:50:00,71.12,71.15,71.08,71.11,8000.0,46.0159,46.0353,45.9901,46.0095,8000.0
2006-06-22 16:00:00,71.09,71.09,71.09,71.09,2900.0,45.9965,45.9965,45.9965,45.9965,2900.0
2006-06-22 16:10:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-23 09:30:00,71.08,71.08,70.82,70.89,93000.0,45.9901,45.9901,45.8218,45.8671,93000.0
2006-06-23 09:40:00,70.87,70.95,70.81,70.81,41900.0,45.8542,45.9059,45.8154,45.8154,41900.0
2006-06-23 09:50:00,70.85,70.98,70.83,70.93,119000.0,45.8412,45.9254,45.8283,45.893,119000.0
2006-06-23 10:00:00,71.0,71.0,70.85,70.9,222900.0,45.9383,45.9383,45.8412,45.8736,222900.0
2006-06-23 10:10:00,70.91,71.01,70.91,70.96,57500.0,45.8801,45.9448,45.8801,45.9124,57500.0
2006-06-23 10:20:00,71.08,71.17,71.08,71.09,38500.0,45.9901,46.0483,45.9901,45.9965,38500.0
2006-06-23 10:30:00,71.12,71.18,71.09,71.14,7100.0,46.0159,46.0548,45.9965,46.0289,7100.0
2006-06-23 10:40:00,70.99,71.02,70.99,71.02,200.0,45.9318,45.9512,45.9318,45.9512,200.0
2006-06-23 10:50:00,71.1,71.1,71.03,71.08,7100.0,46.003,46.003,45.9577,45.9901,7100.0
2006-06-23 11:00:00,71.18,71.18,71.1,71.1,1700.0,46.0548,46.0548,46.003,46.003,1700.0
2006-06-23 11:10:00,71.02,71.04,70.98,71.01,7500.0,45.9512,45.9642,45.9254,45.9448,7500.0
2006-06-23 11:20:00,71.04,71.13,71.04,71.1,5900.0,45.9642,46.0224,45.9642,46.003,5900.0
2006-06-23 11:30:00,71.01,71.04,70.98,70.98,2000.0,45.9448,45.9642,45.9254,45.9254,2000.0
2006-06-23 11:40:00,70.92,71.01,70.92,71.0,1600.0,45.8865,45.9448,45.8865,45.9383,1600.0
2006-06-23 11:50:00,71.0,71.04,71.0,71.04,600.0,45.9383,45.9642,45.9383,45.9642,600.0
2006-06-23 12:00:00,71.0,71.09,70.99,71.04,17500.0,45.9383,45.9965,45.9318,45.9642,17500.0
2006-06-23 12:10:00,71.1,71.27,71.1,71.27,3400.0,46.003,46.113,46.003,46.113,3400.0
2006-06-23 12:20:00,71.22,71.43,71.19,71.41,3400.0,46.0806,46.2165,46.0612,46.2036,3400.0
2006-06-23 12:30:00,71.4,71.47,71.39,71.39,57400.0,46.1971,46.2424,46.1906,46.1906,57400.0
2006-06-23 12:40:00,71.37,71.42,71.33,71.37,51800.0,46.1777,46.21,46.1518,46.1777,51800.0
2006-06-23 12:50:00,71.31,71.38,71.28,71.28,400.0,46.1389,46.1842,46.1195,46.1195,400.0
2006-06-23 13:00:00,71.29,71.34,71.28,71.28,600.0,46.1259,46.1583,46.1195,46.1195,600.0
2006-06-23 13:10:00,71.38,71.38,71.3,71.31,1500.0,46.1842,46.1842,46.1324,46.1389,1500.0
2006-06-23 13:20:00,71.27,71.27,71.27,71.27,100.0,46.113,46.113,46.113,46.113,100.0
2006-06-23 13:30:00,71.33,71.38,71.31,71.38,3800.0,46.1518,46.1842,46.1389,46.1842,3800.0
2006-06-23 13:40:00,71.38,71.43,71.34,71.34,2500.0,46.1842,46.2165,46.1583,46.1583,2500.0
2006-06-23 13:50:00,71.34,71.38,71.31,71.31,800.0,46.1583,46.1842,46.1389,46.1389,800.0
2006-06-23 14:00:00,71.3,71.3,71.19,71.2,2100.0,46.1324,46.1324,46.0612,46.0677,2100.0
2006-06-23 14:10:00,71.25,71.28,71.22,71.22,4000.0,46.1001,46.1195,46.0806,46.0806,4000.0
2006-06-23 14:20:00,71.28,71.3,71.24,71.24,179100.0,46.1195,46.1324,46.0936,46.0936,179100.0
2006-06-23 14:30:00,71.24,71.34,71.24,71.31,6000.0,46.0936,46.1583,46.0936,46.1389,6000.0
2006-06-23 14:40:00,71.28,71.28,71.16,71.17,7200.0,46.1195,46.1195,46.0418,46.0483,7200.0
2006-06-23 14:50:00,71.15,71.19,71.11,71.15,14700.0,46.0353,46.0612,46.0095,46.0353,14700.0
2006-06-23 15:00:00,71.11,71.14,71.07,71.09,80000.0,46.0095,46.0289,45.9836,45.9965,80000.0
2006-06-23 15:10:00,71.12,71.14,71.0,71.0,1100.0,46.0159,46.0289,45.9383,45.9383,1100.0
2006-06-23 15:20:00,71.07,71.11,70.99,71.1,63200.0,45.9836,46.0095,45.9318,46.003,63200.0
2006-06-23 15:30:00,71.1,71.19,71.06,71.14,87500.0,46.003,46.0612,45.9771,46.0289,87500.0
2006-06-23 15:40:00,71.12,71.15,71.06,71.12,71100.0,46.0159,46.0353,45.9771,46.0159,71100.0
2006-06-23 15:50:00,71.12,71.16,71.06,71.12,4800.0,46.0159,46.0418,45.9771,46.0159,4800.0
2006-06-23 16:00:00,71.07,71.09,71.07,71.09,8400.0,45.9836,45.9965,45.9836,45.9965,8400.0
2006-06-23 16:10:00,71.09,71.09,71.09,71.09,0.0,45.9965,45.9965,45.9965,45.9965,0.0
2006-06-26 09:30:00,71.15,71.19,71.1,71.19,2900.0,46.0353,46.0612,46.003,46.0612,2900.0
2006-06-26 09:40:00,71.19,71.22,71.1,71.14,4100.0,46.0612,46.0806,46.003,46.0289,4100.0
2006-06-26 09:50:00,71.11,71.19,71.07,71.17,29800.0,46.0095,46.0612,45.9836,46.0483,29800.0
2006-06-26 10:00:00,71.17,71.17,71.1,71.16,1700.0,46.0483,46.0483,46.003,46.0418,1700.0
2006-06-26 10:10:00,71.22,71.22,71.13,71.16,3900.0,46.0806,46.0806,46.0224,46.0418,3900.0
2006-06-26 10:20:00,71.15,71.15,71.11,71.13,3400.0,46.0353,46.0353,46.0095,46.0224,3400.0
2006-06-26 10:30:00,71.16,71.23,71.16,71.18,2900.0,46.0418,46.0871,46.0418,46.0548,2900.0
2006-06-26 10:40:00,71.2,71.23,71.12,71.12,4800.0,46.0677,46.0871,46.0159,46.0159,4800.0
2006-06-26 10:50:00,71.13,71.2,71.12,71.19,900.0,46.0224,46.0677,46.0159,46.0612,900.0
2006-06-26 11:00:00,71.16,71.19,71.14,71.16,4700.0,46.0418,46.0612,46.0289,46.0418,4700.0
2006-06-26 11:10:00,71.16,71.21,71.15,71.17,13300.0,46.0418,46.0742,46.0353,46.0483,13300.0
2006-06-26 11:20:00,71.2,71.23,71.17,71.17,11300.0,46.0677,46.0871,46.0483,46.0483,11300.0
2006-06-26 11:30:00,71.17,71.24,71.17,71.23,13300.0,46.0483,46.0936,46.0483,46.0871,13300.0
2006-06-26 11:40:00,71.18,71.23,71.16,71.17,3600.0,46.0548,46.0871,46.0418,46.0483,3600.0
2006-06-26 11:50:00,71.2,71.2,71.07,71.1,6200.0,46.0677,46.0677,45.9836,46.003,6200.0
2006-06-26 12:00:00,71.1,71.16,71.09,71.09,2400.0,46.003,46.0418,45.9965,45.9965,2400.0
2006-06-26 12:10:00,71.14,71.19,71.07,71.09,4000.0,46.0289,46.0612,45.9836,45.9965,4000.0
2006-06-26 12:20:00,71.16,71.17,71.1,71.1,2500.0,46.0418,46.0483,46.003,46.003,2500.0
2006-06-26 12:30:00,71.12,71.2,71.12,71.2,2700.0,46.0159,46.0677,46.0159,46.0677,2700.0
2006-06-26 12:40:00,71.2,71.29,71.2,71.23,16400.0,46.0677,46.1259,46.0677,46.0871,16400.0
2006-06-26 12:50:00,71.28,71.33,71.28,71.28,2000.0,46.1195,46.1518,46.1195,46.1195,2000.0
2006-06-26 13:00:00,71.31,71.43,71.28,71.38,4500.0,46.1389,46.2165,46.1195,46.1842,4500.0
2006-06-26 13:10:00,71.36,71.42,71.3,71.34,1500.0,46.1712,46.21,46.1324,46.1583,1500.0
2006-06-26 13:20:00,71.3,71.31,71.27,71.27,2700.0,46.1324,46.1389,46.113,46.113,2700.0
2006-06-26 13:30:00,71.28,71.33,71.28,71.33,6600.0,46.1195,46.1518,46.1195,46.1518,6600.0
2006-06-26 13:40:00,71.28,71.33,71.28,71.33,4100.0,46.1195,46.1518,46.1195,46.1518,4100.0
2006-06-26 13:50:00,71.3,71.3,71.26,71.27,3600.0,46.1324,46.1324,46.1065,46.113,3600.0
2006-06-26 14:00:00,71.29,71.36,71.29,71.3,5100.0,46.1259,46.1712,46.1259,46.1324,5100.0
2006-06-26 14:10:00,71.32,71.36,71.31,71.31,43300.0,46.1453,46.1712,46.1389,46.1389,43300.0
2006-06-26 14:20:00,71.28,71.3,71.27,71.28,2900.0,46.1195,46.1324,46.113,46.1195,2900.0
2006-06-26 14:30:00,71.29,71.34,71.25,71.34,45200.0,46.1259,46.1583,46.1001,46.1583,45200.0
2006-06-26 14:40:00,71.33,71.41,71.33,71.41,9800.0,46.1518,46.2036,46.1518,46.2036,9800.0
2006-06-26 14:50:00,71.42,71.45,71.36,71.36,11400.0,46.21,46.2295,46.1712,46.1712,11400.0
2006-06-26 15:00:00,71.35,71.41,71.32,71.32,29700.0,46.1648,46.2036,46.1453,46.1453,29700.0
2006-06-26 15:10:00,71.32,71.43,71.3,71.43,10400.0,46.1453,46.2165,46.1324,46.2165,10400.0
2006-06-26 15:20:00,71.36,71.44,71.35,71.41,40400.0,46.1712,46.223,46.1648,46.2036,40400.0
2006-06-26 15:30:00,71.41,71.51,71.37,71.51,8600.0,46.2036,46.2683,46.1777,46.2683,8600.0
2006-06-26 15:40:00,71.51,71.51,71.46,71.51,3700.0,46.2683,46.2683,46.2359,46.2683,3700.0
2006-06-26 15:50:00,71.49,71.55,71.46,71.55,7900.0,46.2553,46.2942,46.2359,46.2942,7900.0
2006-06-26 16:00:00,71.49,71.49,71.46,71.48,6100.0,46.2553,46.2553,46.2359,46.2489,6100.0
2006-06-26 16:10:00,71.15,71.15,71.15,71.15,8600.0,46.0353,46.0353,46.0353,46.0353,8600.0
2006-06-27 09:30:00,71.6,71.63,71.42,71.63,29200.0,46.3265,46.3459,46.21,46.3459,29200.0
2006-06-27 09:40:00,71.61,71.71,71.61,71.69,31000.0,46.333,46.3977,46.333,46.3847,31000.0
2006-06-27 09:50:00,71.69,71.69,71.59,71.64,39900.0,46.3847,46.3847,46.32,46.3524,39900.0
2006-06-27 10:00:00,71.67,71.69,71.55,71.62,158500.0,46.3718,46.3847,46.2942,46.3394,158500.0
2006-06-27 10:10:00,71.63,71.66,71.57,71.61,165900.0,46.3459,46.3653,46.3071,46.333,165900.0
2006-06-27 10:20:00,71.59,71.63,71.59,71.63,84000.0,46.32,46.3459,46.32,46.3459,84000.0
2006-06-27 10:30:00,71.61,71.7,71.61,71.69,44100.0,46.333,46.3912,46.333,46.3847,44100.0
2006-06-27 10:40:00,71.7,71.7,71.65,71.65,21300.0,46.3912,46.3912,46.3589,46.3589,21300.0
2006-06-27 10:50:00,71.66,71.71,71.6,71.63,87900.0,46.3653,46.3977,46.3265,46.3459,87900.0
2006-06-27 11:00:00,71.64,71.64,71.45,71.52,57900.0,46.3524,46.3524,46.2295,46.2747,57900.0
2006-06-27 11:10:00,71.5,71.51,71.36,71.39,216800.0,46.2618,46.2683,46.1712,46.1906,216800.0
2006-06-27 11:20:00,71.4,71.44,71.32,71.39,48500.0,46.1971,46.223,46.1453,46.1906,48500.0
2006-06-27 11:30:00,71.45,71.47,71.42,71.45,53400.0,46.2295,46.2424,46.21,46.2295,53400.0
2006-06-27 11:40:00,71.46,71.47,71.35,71.35,136000.0,46.2359,46.2424,46.1648,46.1648,136000.0
2006-06-27 11:50:00,71.35,71.42,71.34,71.42,115900.0,46.1648,46.21,46.1583,46.21,115900.0
2006-06-27 12:00:00,71.41,71.42,71.3,71.34,64300.0,46.2036,46.21,46.1324,46.1583,64300.0
2006-06-27 12:10:00,71.34,71.41,71.34,71.37,9100.0,46.1583,46.2036,46.1583,46.1777,9100.0
2006-06-27 12:20:00,71.35,71.39,71.35,71.36,4500.0,46.1648,46.1906,46.1648,46.1712,4500.0
2006-06-27 12:30:00,71.33,71.33,71.23,71.23,4600.0,46.1518,46.1518,46.0871,46.0871,4600.0
2006-06-27 12:40:00,71.3,71.33,71.27,71.33,52500.0,46.1324,46.1518,46.113,46.1518,52500.0
2006-06-27 12:50:00,71.31,71.33,71.28,71.29,31800.0,46.1389,46.1518,46.1195,46.1259,31800.0
2006-06-27 13:00:00,71.29,71.32,71.22,71.31,17300.0,46.1259,46.1453,46.0806,46.1389,17300.0
2006-06-27 13:10:00,71.33,71.33,71.27,71.32,2200.0,46.1518,46.1518,46.113,46.1453,2200.0
2006-06-27 13:20:00,71.32,71.38,71.26,71.38,51500.0,46.1453,46.1842,46.1065,46.1842,51500.0
2006-06-27 13:30:00,71.35,71.38,71.33,71.37,36200.0,46.1648,46.1842,46.1518,46.1777,36200.0
2006-06-27 13:40:00,71.34,71.34,71.29,71.33,7600.0,46.1583,46.1583,46.1259,46.1518,7600.0
2006-06-27 13:50:00,71.32,71.34,71.29,71.34,50000.0,46.1453,46.1583,46.1259,46.1583,50000.0
2006-06-27 14:00:00,71.33,71.4,71.32,71.35,14300.0,46.1518,46.1971,46.1453,46.1648,14300.0
2006-06-27 14:10:00,71.33,71.35,71.31,71.33,5300.0,46.1518,46.1648,46.1389,46.1518,5300.0
2006-06-27 14:20:00,71.33,71.35,71.23,71.27,14200.0,46.1518,46.1648,46.0871,46.113,14200.0
2006-06-27 14:30:00,71.22,71.31,71.2,71.29,37200.0,46.0806,46.1389,46.0677,46.1259,37200.0
2006-06-27 14:40:00,71.25,71.28,71.2,71.21,1700.0,46.1001,46.1195,46.0677,46.0742,1700.0
2006-06-27 14:50:00,71.19,71.21,71.11,71.19,38000.0,46.0612,46.0742,46.0095,46.0612,38000.0
2006-06-27 15:00:00,71.18,71.27,71.14,71.23,5400.0,46.0548,46.113,46.0289,46.0871,5400.0
2006-06-27 15:10:00,71.26,71.32,71.16,71.32,12300.0,46.1065,46.1453,46.0418,46.1453,12300.0
2006-06-27 15:20:00,71.29,71.29,71.16,71.2,38900.0,46.1259,46.1259,46.0418,46.0677,38900.0
2006-06-27 15:30:00,71.22,71.24,71.19,71.22,5900.0,46.0806,46.0936,46.0612,46.0806,5900.0
2006-06-27 15:40:00,71.22,71.22,71.03,71.1,6800.0,46.0806,46.0806,45.9577,46.003,6800.0
2006-06-27 15:50:00,71.1,71.12,71.0,71.1,7900.0,46.003,46.0159,45.9383,46.003,7900.0
2006-06-27 16:00:00,71.11,71.12,71.04,71.04,6100.0,46.0095,46.0159,45.9642,45.9642,6100.0
2006-06-27 16:10:00,71.04,71.04,71.04,71.04,0.0,45.9642,45.9642,45.9642,45.9642,0.0
2006-06-28 09:30:00,71.32,71.42,71.32,71.41,29000.0,46.1453,46.21,46.1453,46.2036,29000.0
2006-06-28 09:40:00,71.3,71.35,71.23,71.25,23400.0,46.1324,46.1648,46.0871,46.1001,23400.0
2006-06-28 09:50:00,71.31,71.38,71.25,71.25,27600.0,46.1389,46.1842,46.1001,46.1001,27600.0
2006-06-28 10:00:00,71.34,71.36,71.31,71.36,4000.0,46.1583,46.1712,46.1389,46.1712,4000.0
2006-06-28 10:10:00,71.34,71.41,71.31,71.33,68600.0,46.1583,46.2036,46.1389,46.1518,68600.0
2006-06-28 10:20:00,71.4,71.4,71.28,71.28,6300.0,46.1971,46.1971,46.1195,46.1195,6300.0
2006-06-28 10:30:00,71.31,71.41,71.31,71.35,4600.0,46.1389,46.2036,46.1389,46.1648,4600.0
2006-06-28 10:40:00,71.39,71.39,71.3,71.31,2300.0,46.1906,46.1906,46.1324,46.1389,2300.0
2006-06-28 10:50:00,71.26,71.28,71.21,71.28,6100.0,46.1065,46.1195,46.0742,46.1195,6100.0
2006-06-28 11:00:00,71.28,71.31,71.21,71.29,3400.0,46.1195,46.1389,46.0742,46.1259,3400.0
2006-06-28 11:10:00,71.29,71.29,71.2,71.2,5000.0,46.1259,46.1259,46.0677,46.0677,5000.0
2006-06-28 11:20:00,71.2,71.25,71.11,71.16,69200.0,46.0677,46.1001,46.0095,46.0418,69200.0
2006-06-28 11:30:00,71.11,71.12,71.1,71.11,3100.0,46.0095,46.0159,46.003,46.0095,3100.0
2006-06-28 11:40:00,71.17,71.17,71.12,71.15,48600.0,46.0483,46.0483,46.0159,46.0353,48600.0
2006-06-28 11:50:00,71.19,71.22,71.13,71.19,14700.0,46.0612,46.0806,46.0224,46.0612,14700.0
2006-06-28 12:00:00,71.25,71.27,71.19,71.27,15500.0,46.1001,46.113,46.0612,46.113,15500.0
2006-06-28 12:10:00,71.21,71.35,71.19,71.35,2400.0,46.0742,46.1648,46.0612,46.1648,2400.0
2006-06-28 12:20:00,71.31,71.35,71.3,71.35,4300.0,46.1389,46.1648,46.1324,46.1648,4300.0
2006-06-28 12:30:00,71.33,71.37,71.3,71.3,7100.0,46.1518,46.1777,46.1324,46.1324,7100.0
2006-06-28 12:40:00,71.28,71.33,71.25,71.29,20700.0,46.1195,46.1518,46.1001,46.1259,20700.0
2006-06-28 12:50:00,71.25,71.33,71.25,71.29,26300.0,46.1001,46.1518,46.1001,46.1259,26300.0
2006-06-28 13:00:00,71.27,71.32,71.25,71.25,2500.0,46.113,46.1453,46.1001,46.1001,2500.0
2006-06-28 13:10:00,71.3,71.37,71.27,71.37,2100.0,46.1324,46.1777,46.113,46.1777,2100.0
2006-06-28 13:20:00,71.33,71.37,71.33,71.33,2500.0,46.1518,46.1777,46.1518,46.1518,2500.0
2006-06-28 13:30:00,71.28,71.3,71.21,71.26,11300.0,46.1195,46.1324,46.0742,46.1065,11300.0
2006-06-28 13:40:00,71.26,71.31,71.24,71.25,4500.0,46.1065,46.1389,46.0936,46.1001,4500.0
2006-06-28 13:50:00,71.25,71.3,71.24,71.27,11400.0,46.1001,46.1324,46.0936,46.113,11400.0
2006-06-28 14:00:00,71.29,71.33,71.27,71.3,7100.0,46.1259,46.1518,46.113,46.1324,7100.0
2006-06-28 14:10:00,71.3,71.37,71.27,71.37,14700.0,46.1324,46.1777,46.113,46.1777,14700.0
2006-06-28 14:20:00,71.32,71.42,71.32,71.4,9900.0,46.1453,46.21,46.1453,46.1971,9900.0
2006-06-28 14:30:00,71.45,71.52,71.44,71.51,12000.0,46.2295,46.2747,46.223,46.2683,12000.0
2006-06-28 14:40:00,71.46,71.63,71.46,71.6,5500.0,46.2359,46.3459,46.2359,46.3265,5500.0
2006-06-28 14:50:00,71.56,71.59,71.49,71.52,114200.0,46.3006,46.32,46.2553,46.2747,114200.0
2006-06-28 15:00:00,71.52,71.55,71.47,71.55,4600.0,46.2747,46.2942,46.2424,46.2942,4600.0
2006-06-28 15:10:00,71.5,71.58,71.45,71.45,125000.0,46.2618,46.3136,46.2295,46.2295,125000.0
2006-06-28 15:20:00,71.46,71.53,71.45,71.52,82600.0,46.2359,46.2812,46.2295,46.2747,82600.0
2006-06-28 15:30:00,71.51,71.55,71.48,71.55,75200.0,46.2683,46.2942,46.2489,46.2942,75200.0
2006-06-28 15:40:00,71.54,71.56,71.41,71.48,222800.0,46.2877,46.3006,46.2036,46.2489,222800.0
2006-06-28 15:50:00,71.48,71.58,71.44,71.58,110800.0,46.2489,46.3136,46.223,46.3136,110800.0
2006-06-28 16:00:00,71.58,71.58,71.58,71.58,2000.0,46.3136,46.3136,46.3136,46.3136,2000.0
2006-06-28 16:10:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-06-29 09:30:00,71.99,71.99,71.95,71.99,25400.0,46.5788,46.5788,46.553,46.5788,25400.0
2006-06-29 09:40:00,71.98,72.09,71.98,72.09,11500.0,46.5724,46.6435,46.5724,46.6435,11500.0
2006-06-29 09:50:00,72.07,72.17,72.05,72.14,15400.0,46.6306,46.6953,46.6177,46.6759,15400.0
2006-06-29 10:00:00,72.14,72.22,72.14,72.18,19300.0,46.6759,46.7277,46.6759,46.7018,19300.0
2006-06-29 10:10:00,72.19,72.19,72.11,72.11,6700.0,46.7082,46.7082,46.6565,46.6565,6700.0
2006-06-29 10:20:00,72.1,72.17,72.07,72.11,14500.0,46.65,46.6953,46.6306,46.6565,14500.0
2006-06-29 10:30:00,72.11,72.17,72.11,72.17,5000.0,46.6565,46.6953,46.6565,46.6953,5000.0
2006-06-29 10:40:00,72.13,72.19,72.11,72.14,28900.0,46.6694,46.7082,46.6565,46.6759,28900.0
2006-06-29 10:50:00,72.21,72.22,72.15,72.22,16400.0,46.7212,46.7277,46.6824,46.7277,16400.0
2006-06-29 11:00:00,72.22,72.29,72.22,72.26,18600.0,46.7277,46.773,46.7277,46.7535,18600.0
2006-06-29 11:10:00,72.28,72.32,72.23,72.23,5600.0,46.7665,46.7924,46.7341,46.7341,5600.0
2006-06-29 11:20:00,72.23,72.24,72.13,72.2,5100.0,46.7341,46.7406,46.6694,46.7147,5100.0
2006-06-29 11:30:00,72.17,72.17,72.09,72.12,9800.0,46.6953,46.6953,46.6435,46.663,9800.0
2006-06-29 11:40:00,72.09,72.12,72.08,72.12,10000.0,46.6435,46.663,46.6371,46.663,10000.0
2006-06-29 11:50:00,72.12,72.16,72.07,72.09,13800.0,46.663,46.6888,46.6306,46.6435,13800.0
2006-06-29 12:00:00,72.08,72.11,72.07,72.09,5800.0,46.6371,46.6565,46.6306,46.6435,5800.0
2006-06-29 12:10:00,72.07,72.15,72.07,72.14,14500.0,46.6306,46.6824,46.6306,46.6759,14500.0
2006-06-29 12:20:00,72.14,72.2,72.13,72.13,18900.0,46.6759,46.7147,46.6694,46.6694,18900.0
2006-06-29 12:30:00,72.13,72.13,72.08,72.08,4500.0,46.6694,46.6694,46.6371,46.6371,4500.0
2006-06-29 12:40:00,72.05,72.1,72.04,72.05,8500.0,46.6177,46.65,46.6112,46.6177,8500.0
2006-06-29 12:50:00,72.01,72.05,71.96,71.96,17400.0,46.5918,46.6177,46.5594,46.5594,17400.0
2006-06-29 13:00:00,72.0,72.06,71.97,72.06,3300.0,46.5853,46.6241,46.5659,46.6241,3300.0
2006-06-29 13:10:00,72.05,72.13,72.05,72.05,5800.0,46.6177,46.6694,46.6177,46.6177,5800.0
2006-06-29 13:20:00,72.02,72.07,72.02,72.07,2900.0,46.5983,46.6306,46.5983,46.6306,2900.0
2006-06-29 13:30:00,72.1,72.1,72.1,72.1,100.0,46.65,46.65,46.65,46.65,100.0
2006-06-29 13:40:00,72.1,72.1,72.05,72.05,15800.0,46.65,46.65,46.6177,46.6177,15800.0
2006-06-29 13:50:00,72.06,72.06,72.03,72.05,5100.0,46.6241,46.6241,46.6047,46.6177,5100.0
2006-06-29 14:00:00,72.08,72.11,72.05,72.08,10700.0,46.6371,46.6565,46.6177,46.6371,10700.0
2006-06-29 14:10:00,72.09,72.43,72.04,72.42,22400.0,46.6435,46.8635,46.6112,46.8571,22400.0
2006-06-29 14:20:00,72.45,72.76,72.41,72.57,33200.0,46.8765,47.077,46.8506,46.9541,33200.0
2006-06-29 14:30:00,72.5,72.58,72.45,72.56,31200.0,46.9088,46.9606,46.8765,46.9476,31200.0
2006-06-29 14:40:00,72.53,72.8,72.5,72.76,8200.0,46.9282,47.1029,46.9088,47.077,8200.0
2006-06-29 14:50:00,72.84,72.87,72.76,72.82,18000.0,47.1288,47.1482,47.077,47.1159,18000.0
2006-06-29 15:00:00,72.77,72.85,72.76,72.84,3100.0,47.0835,47.1353,47.077,47.1288,3100.0
2006-06-29 15:10:00,72.92,72.95,72.76,72.8,11300.0,47.1806,47.2,47.077,47.1029,11300.0
2006-06-29 15:20:00,72.86,72.88,72.79,72.82,3700.0,47.1418,47.1547,47.0965,47.1159,3700.0
2006-06-29 15:30:00,72.93,72.97,72.83,72.88,17100.0,47.187,47.2129,47.1223,47.1547,17100.0
2006-06-29 15:40:00,72.95,73.02,72.86,72.96,11600.0,47.2,47.2453,47.1418,47.2065,11600.0
2006-06-29 15:50:00,73.01,73.02,72.93,73.01,4900.0,47.2388,47.2453,47.187,47.2388,4900.0
2006-06-29 16:00:00,72.96,72.96,72.95,72.95,5300.0,47.2065,47.2065,47.2,47.2,5300.0
2006-06-29 16:10:00,72.95,72.95,72.95,72.95,0.0,47.2,47.2,47.2,47.2,0.0
2006-06-30 09:30:00,73.18,73.29,73.1,73.23,39300.0,47.3488,47.42,47.297,47.3811,39300.0
2006-06-30 09:40:00,73.26,73.26,73.15,73.2,9900.0,47.4006,47.4006,47.3294,47.3617,9900.0
2006-06-30 09:50:00,73.23,73.23,73.11,73.14,7600.0,47.3811,47.3811,47.3035,47.3229,7600.0
2006-06-30 10:00:00,73.03,73.05,72.97,73.01,7500.0,47.2517,47.2647,47.2129,47.2388,7500.0
2006-06-30 10:10:00,72.98,73.06,72.97,72.98,4500.0,47.2194,47.2712,47.2129,47.2194,4500.0
2006-06-30 10:20:00,73.01,73.06,72.94,73.06,6100.0,47.2388,47.2712,47.1935,47.2712,6100.0
2006-06-30 10:30:00,73.07,73.13,73.04,73.1,5100.0,47.2776,47.3164,47.2582,47.297,5100.0
2006-06-30 10:40:00,73.13,73.14,73.06,73.06,13800.0,47.3164,47.3229,47.2712,47.2712,13800.0
2006-06-30 10:50:00,73.04,73.15,73.04,73.15,85700.0,47.2582,47.3294,47.2582,47.3294,85700.0
2006-06-30 11:00:00,73.16,73.19,73.11,73.12,12300.0,47.3359,47.3553,47.3035,47.31,12300.0
2006-06-30 11:10:00,73.11,73.16,73.11,73.11,8500.0,47.3035,47.3359,47.3035,47.3035,8500.0
2006-06-30 11:20:00,73.09,73.15,73.08,73.11,6700.0,47.2906,47.3294,47.2841,47.3035,6700.0
2006-06-30 11:30:00,73.07,73.11,73.06,73.07,8100.0,47.2776,47.3035,47.2712,47.2776,8100.0
2006-06-30 11:40:00,73.07,73.12,73.04,73.1,10400.0,47.2776,47.31,47.2582,47.297,10400.0
2006-06-30 11:50:00,73.1,73.17,73.07,73.12,8100.0,47.297,47.3423,47.2776,47.31,8100.0
2006-06-30 12:00:00,73.14,73.18,73.05,73.05,17200.0,47.3229,47.3488,47.2647,47.2647,17200.0
2006-06-30 12:10:00,73.15,73.15,73.07,73.11,16000.0,47.3294,47.3294,47.2776,47.3035,16000.0
2006-06-30 12:20:00,73.1,73.14,73.1,73.12,4500.0,47.297,47.3229,47.297,47.31,4500.0
2006-06-30 12:30:00,73.1,73.13,73.1,73.12,10000.0,47.297,47.3164,47.297,47.31,10000.0
2006-06-30 12:40:00,73.13,73.2,73.11,73.17,10100.0,47.3164,47.3617,47.3035,47.3423,10100.0
2006-06-30 12:50:00,73.14,73.15,73.09,73.09,15600.0,47.3229,47.3294,47.2906,47.2906,15600.0
2006-06-30 13:00:00,73.1,73.15,73.07,73.15,4900.0,47.297,47.3294,47.2776,47.3294,4900.0
2006-06-30 13:10:00,73.14,73.14,73.08,73.13,8900.0,47.3229,47.3229,47.2841,47.3164,8900.0
2006-06-30 13:20:00,73.11,73.11,73.08,73.1,35500.0,47.3035,47.3035,47.2841,47.297,35500.0
2006-06-30 13:30:00,73.1,73.1,73.07,73.08,21400.0,47.297,47.297,47.2776,47.2841,21400.0
2006-06-30 13:40:00,73.09,73.13,73.08,73.13,21300.0,47.2906,47.3164,47.2841,47.3164,21300.0
2006-06-30 13:50:00,73.13,73.16,73.1,73.12,36300.0,47.3164,47.3359,47.297,47.31,36300.0
2006-06-30 14:00:00,73.13,73.18,73.13,73.17,6600.0,47.3164,47.3488,47.3164,47.3423,6600.0
2006-06-30 14:10:00,73.14,73.17,73.12,73.16,18900.0,47.3229,47.3423,47.31,47.3359,18900.0
2006-06-30 14:20:00,73.15,73.17,73.12,73.12,12900.0,47.3294,47.3423,47.31,47.31,12900.0
2006-06-30 14:30:00,73.16,73.2,73.14,73.18,10800.0,47.3359,47.3617,47.3229,47.3488,10800.0
2006-06-30 14:40:00,73.16,73.21,73.16,73.18,23000.0,47.3359,47.3682,47.3359,47.3488,23000.0
2006-06-30 14:50:00,73.23,73.26,73.21,73.21,11900.0,47.3811,47.4006,47.3682,47.3682,11900.0
2006-06-30 15:00:00,73.18,73.26,73.18,73.26,13200.0,47.3488,47.4006,47.3488,47.4006,13200.0
2006-06-30 15:10:00,73.22,73.25,73.12,73.19,2700.0,47.3747,47.3941,47.31,47.3553,2700.0
2006-06-30 15:20:00,73.2,73.2,73.15,73.16,11000.0,47.3617,47.3617,47.3294,47.3359,11000.0
2006-06-30 15:30:00,73.16,73.16,73.03,73.03,45500.0,47.3359,47.3359,47.2517,47.2517,45500.0
2006-06-30 15:40:00,73.08,73.08,73.0,73.04,12000.0,47.2841,47.2841,47.2323,47.2582,12000.0
2006-06-30 15:50:00,73.05,73.1,72.9,72.9,76500.0,47.2647,47.297,47.1676,47.1676,76500.0
2006-06-30 16:00:00,72.92,72.97,72.25,72.94,6900.0,47.1806,47.2129,46.7471,47.1935,6900.0
2006-06-30 16:10:00,72.94,72.94,72.94,72.94,0.0,47.1935,47.1935,47.1935,47.1935,0.0
2006-07-03 09:30:00,73.25,73.27,73.11,73.23,26100.0,47.3941,47.407,47.3035,47.3811,26100.0
2006-07-03 09:40:00,73.2,73.32,73.2,73.31,35700.0,47.3617,47.4394,47.3617,47.4329,35700.0
2006-07-03 09:50:00,73.24,73.32,73.2,73.23,65000.0,47.3876,47.4394,47.3617,47.3811,65000.0
2006-07-03 10:00:00,73.15,73.28,73.15,73.27,16700.0,47.3294,47.4135,47.3294,47.407,16700.0
2006-07-03 10:10:00,73.17,73.3,73.17,73.3,2800.0,47.3423,47.4264,47.3423,47.4264,2800.0
2006-07-03 10:20:00,73.29,73.29,73.19,73.28,8900.0,47.42,47.42,47.3553,47.4135,8900.0
2006-07-03 10:30:00,73.3,73.33,73.25,73.31,5600.0,47.4264,47.4458,47.3941,47.4329,5600.0
2006-07-03 10:40:00,73.35,73.37,73.28,73.37,16300.0,47.4588,47.4717,47.4135,47.4717,16300.0
2006-07-03 10:50:00,73.37,73.39,73.31,73.38,3500.0,47.4717,47.4847,47.4329,47.4782,3500.0
2006-07-03 11:00:00,73.4,73.4,73.36,73.39,5500.0,47.4911,47.4911,47.4653,47.4847,5500.0
2006-07-03 11:10:00,73.39,73.47,73.35,73.43,3300.0,47.4847,47.5364,47.4588,47.5106,3300.0
2006-07-03 11:20:00,73.41,73.48,73.38,73.48,72600.0,47.4976,47.5429,47.4782,47.5429,72600.0
2006-07-03 11:30:00,73.49,73.5,73.41,73.49,2100.0,47.5494,47.5558,47.4976,47.5494,2100.0
2006-07-03 11:40:00,73.52,73.58,73.47,73.55,25200.0,47.5688,47.6076,47.5364,47.5882,25200.0
2006-07-03 11:50:00,73.55,73.58,73.52,73.55,9800.0,47.5882,47.6076,47.5688,47.5882,9800.0
2006-07-03 12:00:00,73.52,73.58,73.52,73.52,7400.0,47.5688,47.6076,47.5688,47.5688,7400.0
2006-07-03 12:10:00,73.6,73.63,73.55,73.63,24900.0,47.6205,47.64,47.5882,47.64,24900.0
2006-07-03 12:20:00,73.59,73.62,73.56,73.6,9600.0,47.6141,47.6335,47.5947,47.6205,9600.0
2006-07-03 12:30:00,73.6,73.63,73.56,73.63,15900.0,47.6205,47.64,47.5947,47.64,15900.0
2006-07-03 12:40:00,73.61,73.65,73.6,73.65,60000.0,47.627,47.6529,47.6205,47.6529,60000.0
2006-07-03 12:50:00,73.65,73.65,73.58,73.64,17700.0,47.6529,47.6529,47.6076,47.6464,17700.0
2006-07-03 13:00:00,73.57,73.61,73.57,73.61,303400.0,47.6011,47.627,47.6011,47.627,303400.0
2006-07-03 13:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 13:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:00:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 14:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:00:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:10:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:20:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:30:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:40:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-03 15:50:00,73.61,73.61,73.61,73.61,0.0,47.627,47.627,47.627,47.627,0.0
2006-07-05 09:30:00,73.33,73.33,73.15,73.24,51200.0,47.4458,47.4458,47.3294,47.3876,51200.0
2006-07-05 09:40:00,73.22,73.22,73.07,73.1,62500.0,47.3747,47.3747,47.2776,47.297,62500.0
2006-07-05 09:50:00,73.14,73.17,73.05,73.1,39000.0,47.3229,47.3423,47.2647,47.297,39000.0
2006-07-05 10:00:00,73.1,73.16,73.0,73.05,19900.0,47.297,47.3359,47.2323,47.2647,19900.0
2006-07-05 10:10:00,73.07,73.08,73.01,73.05,25200.0,47.2776,47.2841,47.2388,47.2647,25200.0
2006-07-05 10:20:00,72.96,73.12,72.96,73.12,18900.0,47.2065,47.31,47.2065,47.31,18900.0
2006-07-05 10:30:00,73.12,73.12,73.02,73.06,13000.0,47.31,47.31,47.2453,47.2712,13000.0
2006-07-05 10:40:00,73.02,73.05,72.97,73.0,22600.0,47.2453,47.2647,47.2129,47.2323,22600.0
2006-07-05 10:50:00,72.95,72.96,72.9,72.9,7000.0,47.2,47.2065,47.1676,47.1676,7000.0
2006-07-05 11:00:00,72.93,72.98,72.88,72.98,27700.0,47.187,47.2194,47.1547,47.2194,27700.0
2006-07-05 11:10:00,72.97,72.99,72.9,72.94,36200.0,47.2129,47.2259,47.1676,47.1935,36200.0
2006-07-05 11:20:00,72.9,72.96,72.89,72.89,17300.0,47.1676,47.2065,47.1612,47.1612,17300.0
2006-07-05 11:30:00,72.93,73.01,72.92,72.99,7400.0,47.187,47.2388,47.1806,47.2259,7400.0
2006-07-05 11:40:00,73.03,73.04,72.97,73.0,18100.0,47.2517,47.2582,47.2129,47.2323,18100.0
2006-07-05 11:50:00,73.04,73.1,73.03,73.08,10600.0,47.2582,47.297,47.2517,47.2841,10600.0
2006-07-05 12:00:00,73.06,73.11,73.04,73.07,40600.0,47.2712,47.3035,47.2582,47.2776,40600.0
2006-07-05 12:10:00,73.11,73.14,73.07,73.12,24900.0,47.3035,47.3229,47.2776,47.31,24900.0
2006-07-05 12:20:00,73.14,73.15,73.04,73.15,35100.0,47.3229,47.3294,47.2582,47.3294,35100.0
2006-07-05 12:30:00,73.18,73.18,73.06,73.1,29600.0,47.3488,47.3488,47.2712,47.297,29600.0
2006-07-05 12:40:00,73.1,73.12,73.04,73.12,61200.0,47.297,47.31,47.2582,47.31,61200.0
2006-07-05 12:50:00,73.1,73.14,73.07,73.07,36900.0,47.297,47.3229,47.2776,47.2776,36900.0
2006-07-05 13:00:00,73.1,73.14,73.08,73.09,28900.0,47.297,47.3229,47.2841,47.2906,28900.0
2006-07-05 13:10:00,73.15,73.23,73.11,73.23,25800.0,47.3294,47.3811,47.3035,47.3811,25800.0
2006-07-05 13:20:00,73.25,73.33,73.19,73.3,7900.0,47.3941,47.4458,47.3553,47.4264,7900.0
2006-07-05 13:30:00,73.29,73.34,73.26,73.32,19800.0,47.42,47.4523,47.4006,47.4394,19800.0
2006-07-05 13:40:00,73.32,73.34,73.26,73.26,16400.0,47.4394,47.4523,47.4006,47.4006,16400.0
2006-07-05 13:50:00,73.26,73.27,73.17,73.23,17700.0,47.4006,47.407,47.3423,47.3811,17700.0
2006-07-05 14:00:00,73.22,73.25,73.22,73.25,29500.0,47.3747,47.3941,47.3747,47.3941,29500.0
2006-07-05 14:10:00,73.25,73.25,73.17,73.23,17600.0,47.3941,47.3941,47.3423,47.3811,17600.0
2006-07-05 14:20:00,73.2,73.24,73.19,73.23,18900.0,47.3617,47.3876,47.3553,47.3811,18900.0
2006-07-05 14:30:00,73.23,73.44,73.23,73.43,19500.0,47.3811,47.517,47.3811,47.5106,19500.0
2006-07-05 14:40:00,73.37,73.38,73.31,73.34,34200.0,47.4717,47.4782,47.4329,47.4523,34200.0
2006-07-05 14:50:00,73.3,73.35,73.3,73.35,25700.0,47.4264,47.4588,47.4264,47.4588,25700.0
2006-07-05 15:00:00,73.38,73.38,73.24,73.24,4500.0,47.4782,47.4782,47.3876,47.3876,4500.0
2006-07-05 15:10:00,73.28,73.28,73.2,73.22,47000.0,47.4135,47.4135,47.3617,47.3747,47000.0
2006-07-05 15:20:00,73.22,73.26,73.17,73.21,49300.0,47.3747,47.4006,47.3423,47.3682,49300.0
2006-07-05 15:30:00,73.22,73.22,73.13,73.19,6100.0,47.3747,47.3747,47.3164,47.3553,6100.0
2006-07-05 15:40:00,73.18,73.34,73.12,73.33,22100.0,47.3488,47.4523,47.31,47.4458,22100.0
2006-07-05 15:50:00,73.32,73.32,73.22,73.29,29700.0,47.4394,47.4394,47.3747,47.42,29700.0
2006-07-05 16:00:00,73.27,73.27,73.17,73.17,12700.0,47.407,47.407,47.3423,47.3423,12700.0
2006-07-05 16:10:00,73.21,73.21,73.21,73.21,1600.0,47.3682,47.3682,47.3682,47.3682,1600.0
2006-07-06 09:30:00,73.33,73.51,73.33,73.5,11900.0,47.4458,47.5623,47.4458,47.5558,11900.0
2006-07-06 09:40:00,73.42,73.46,73.38,73.41,9200.0,47.5041,47.53,47.4782,47.4976,9200.0
2006-07-06 09:50:00,73.41,73.46,73.41,73.41,4800.0,47.4976,47.53,47.4976,47.4976,4800.0
2006-07-06 10:00:00,73.44,73.55,73.44,73.55,16800.0,47.517,47.5882,47.517,47.5882,16800.0
2006-07-06 10:10:00,73.54,73.61,73.52,73.61,7600.0,47.5817,47.627,47.5688,47.627,7600.0
2006-07-06 10:20:00,73.63,73.69,73.58,73.69,49800.0,47.64,47.6788,47.6076,47.6788,49800.0
2006-07-06 10:30:00,73.68,73.68,73.54,73.54,17100.0,47.6723,47.6723,47.5817,47.5817,17100.0
2006-07-06 10:40:00,73.62,73.64,73.55,73.56,16400.0,47.6335,47.6464,47.5882,47.5947,16400.0
2006-07-06 10:50:00,73.56,73.56,73.5,73.54,5700.0,47.5947,47.5947,47.5558,47.5817,5700.0
2006-07-06 11:00:00,73.58,73.62,73.57,73.62,36600.0,47.6076,47.6335,47.6011,47.6335,36600.0
2006-07-06 11:10:00,73.61,73.69,73.58,73.65,17500.0,47.627,47.6788,47.6076,47.6529,17500.0
2006-07-06 11:20:00,73.66,73.66,73.6,73.65,7500.0,47.6594,47.6594,47.6205,47.6529,7500.0
2006-07-06 11:30:00,73.66,73.66,73.61,73.61,5800.0,47.6594,47.6594,47.627,47.627,5800.0
2006-07-06 11:40:00,73.61,73.67,73.6,73.63,24100.0,47.627,47.6658,47.6205,47.64,24100.0
2006-07-06 11:50:00,73.61,73.61,73.52,73.52,12200.0,47.627,47.627,47.5688,47.5688,12200.0
2006-07-06 12:00:00,73.56,73.6,73.52,73.54,5500.0,47.5947,47.6205,47.5688,47.5817,5500.0
2006-07-06 12:10:00,73.54,73.58,73.44,73.45,18300.0,47.5817,47.6076,47.517,47.5235,18300.0
2006-07-06 12:20:00,73.47,73.47,73.39,73.45,14200.0,47.5364,47.5364,47.4847,47.5235,14200.0
2006-07-06 12:30:00,73.45,73.47,73.41,73.46,3600.0,47.5235,47.5364,47.4976,47.53,3600.0
2006-07-06 12:40:00,73.45,73.5,73.42,73.42,3600.0,47.5235,47.5558,47.5041,47.5041,3600.0
2006-07-06 12:50:00,73.43,73.53,73.43,73.47,4700.0,47.5106,47.5753,47.5106,47.5364,4700.0
2006-07-06 13:00:00,73.48,73.53,73.46,73.5,18900.0,47.5429,47.5753,47.53,47.5558,18900.0
2006-07-06 13:10:00,73.51,73.52,73.47,73.52,8400.0,47.5623,47.5688,47.5364,47.5688,8400.0
2006-07-06 13:20:00,73.5,73.55,73.5,73.53,7100.0,47.5558,47.5882,47.5558,47.5753,7100.0
2006-07-06 13:30:00,73.47,73.52,73.47,73.52,4900.0,47.5364,47.5688,47.5364,47.5688,4900.0
2006-07-06 13:40:00,73.52,73.63,73.52,73.55,16000.0,47.5688,47.64,47.5688,47.5882,16000.0
2006-07-06 13:50:00,73.56,73.59,73.5,73.5,4200.0,47.5947,47.6141,47.5558,47.5558,4200.0
2006-07-06 14:00:00,73.48,73.52,73.45,73.45,6100.0,47.5429,47.5688,47.5235,47.5235,6100.0
2006-07-06 14:10:00,73.47,73.47,73.43,73.45,6400.0,47.5364,47.5364,47.5106,47.5235,6400.0
2006-07-06 14:20:00,73.43,73.46,73.4,73.4,6500.0,47.5106,47.53,47.4911,47.4911,6500.0
2006-07-06 14:30:00,73.4,73.42,73.33,73.41,14800.0,47.4911,47.5041,47.4458,47.4976,14800.0
2006-07-06 14:40:00,73.41,73.42,73.36,73.37,9900.0,47.4976,47.5041,47.4653,47.4717,9900.0
2006-07-06 14:50:00,73.37,73.43,73.34,73.38,8000.0,47.4717,47.5106,47.4523,47.4782,8000.0
2006-07-06 15:00:00,73.38,73.44,73.33,73.43,15800.0,47.4782,47.517,47.4458,47.5106,15800.0
2006-07-06 15:10:00,73.39,73.45,73.39,73.43,14700.0,47.4847,47.5235,47.4847,47.5106,14700.0
2006-07-06 15:20:00,73.4,73.49,73.37,73.37,35800.0,47.4911,47.5494,47.4717,47.4717,35800.0
2006-07-06 15:30:00,73.41,73.51,73.36,73.44,68500.0,47.4976,47.5623,47.4653,47.517,68500.0
2006-07-06 15:40:00,73.46,73.53,73.45,73.45,38000.0,47.53,47.5753,47.5235,47.5235,38000.0
2006-07-06 15:50:00,73.49,73.54,73.48,73.52,46300.0,47.5494,47.5817,47.5429,47.5688,46300.0
2006-07-06 16:00:00,73.51,73.52,73.51,73.52,700.0,47.5623,47.5688,47.5623,47.5688,700.0
2006-07-06 16:10:00,73.59,73.59,73.59,73.59,141000.0,47.6141,47.6141,47.6141,47.6141,141000.0
2006-07-07 09:30:00,73.47,73.47,73.37,73.41,100800.0,47.5364,47.5364,47.4717,47.4976,100800.0
2006-07-07 09:40:00,73.52,73.61,73.49,73.49,42500.0,47.5688,47.627,47.5494,47.5494,42500.0
2006-07-07 09:50:00,73.45,73.5,73.36,73.47,67400.0,47.5235,47.5558,47.4653,47.5364,67400.0
2006-07-07 10:00:00,73.46,73.51,73.45,73.51,123200.0,47.53,47.5623,47.5235,47.5623,123200.0
2006-07-07 10:10:00,73.51,73.68,73.51,73.67,76200.0,47.5623,47.6723,47.5623,47.6658,76200.0
2006-07-07 10:20:00,73.65,73.65,73.6,73.6,1600.0,47.6529,47.6529,47.6205,47.6205,1600.0
2006-07-07 10:30:00,73.6,73.65,73.51,73.54,7700.0,47.6205,47.6529,47.5623,47.5817,7700.0
2006-07-07 10:40:00,73.53,73.62,73.49,73.57,134600.0,47.5753,47.6335,47.5494,47.6011,134600.0
2006-07-07 10:50:00,73.63,73.64,73.55,73.57,5500.0,47.64,47.6464,47.5882,47.6011,5500.0
2006-07-07 11:00:00,73.55,73.6,73.48,73.56,56100.0,47.5882,47.6205,47.5429,47.5947,56100.0
2006-07-07 11:10:00,73.58,73.58,73.53,73.54,37500.0,47.6076,47.6076,47.5753,47.5817,37500.0
2006-07-07 11:20:00,73.55,73.56,73.51,73.51,41900.0,47.5882,47.5947,47.5623,47.5623,41900.0
2006-07-07 11:30:00,73.48,73.73,73.44,73.63,131700.0,47.5429,47.7047,47.517,47.64,131700.0
2006-07-07 11:40:00,73.7,73.73,73.66,73.66,2500.0,47.6852,47.7047,47.6594,47.6594,2500.0
2006-07-07 11:50:00,73.69,73.7,73.6,73.66,83600.0,47.6788,47.6852,47.6205,47.6594,83600.0
2006-07-07 12:00:00,73.64,73.66,73.57,73.6,8900.0,47.6464,47.6594,47.6011,47.6205,8900.0
2006-07-07 12:10:00,73.6,73.6,73.57,73.57,5100.0,47.6205,47.6205,47.6011,47.6011,5100.0
2006-07-07 12:20:00,73.67,73.7,73.65,73.65,13600.0,47.6658,47.6852,47.6529,47.6529,13600.0
2006-07-07 12:30:00,73.66,73.75,73.65,73.75,3200.0,47.6594,47.7176,47.6529,47.7176,3200.0
2006-07-07 12:40:00,73.7,73.73,73.65,73.68,3600.0,47.6852,47.7047,47.6529,47.6723,3600.0
2006-07-07 12:50:00,73.68,73.68,73.63,73.63,3000.0,47.6723,47.6723,47.64,47.64,3000.0
2006-07-07 13:00:00,73.57,73.61,73.56,73.59,12500.0,47.6011,47.627,47.5947,47.6141,12500.0
2006-07-07 13:10:00,73.55,73.55,73.4,73.4,3300.0,47.5882,47.5882,47.4911,47.4911,3300.0
2006-07-07 13:20:00,73.46,73.49,73.44,73.49,2300.0,47.53,47.5494,47.517,47.5494,2300.0
2006-07-07 13:30:00,73.49,73.49,73.46,73.47,46500.0,47.5494,47.5494,47.53,47.5364,46500.0
2006-07-07 13:40:00,73.44,73.5,73.44,73.5,1700.0,47.517,47.5558,47.517,47.5558,1700.0
2006-07-07 13:50:00,73.49,73.49,73.44,73.47,5200.0,47.5494,47.5494,47.517,47.5364,5200.0
2006-07-07 14:00:00,73.47,73.56,73.45,73.47,8600.0,47.5364,47.5947,47.5235,47.5364,8600.0
2006-07-07 14:10:00,73.53,73.53,73.5,73.52,14200.0,47.5753,47.5753,47.5558,47.5688,14200.0
2006-07-07 14:20:00,73.49,73.5,73.44,73.45,4100.0,47.5494,47.5558,47.517,47.5235,4100.0
2006-07-07 14:30:00,73.49,73.49,73.35,73.36,11300.0,47.5494,47.5494,47.4588,47.4653,11300.0
2006-07-07 14:40:00,73.3,73.32,73.18,73.21,12300.0,47.4264,47.4394,47.3488,47.3682,12300.0
2006-07-07 14:50:00,73.17,73.21,73.06,73.07,22000.0,47.3423,47.3682,47.2712,47.2776,22000.0
2006-07-07 15:00:00,73.13,73.17,73.13,73.16,5300.0,47.3164,47.3423,47.3164,47.3359,5300.0
2006-07-07 15:10:00,73.13,73.17,73.06,73.16,4300.0,47.3164,47.3423,47.2712,47.3359,4300.0
2006-07-07 15:20:00,73.11,73.16,73.08,73.08,3000.0,47.3035,47.3359,47.2841,47.2841,3000.0
2006-07-07 15:30:00,73.11,73.17,73.11,73.13,4800.0,47.3035,47.3423,47.3035,47.3164,4800.0
2006-07-07 15:40:00,73.12,73.21,73.08,73.2,31200.0,47.31,47.3682,47.2841,47.3617,31200.0
2006-07-07 15:50:00,73.12,73.24,73.12,73.24,3400.0,47.31,47.3876,47.31,47.3876,3400.0
2006-07-07 16:00:00,73.24,73.27,73.15,73.21,54000.0,47.3876,47.407,47.3294,47.3682,54000.0
2006-07-07 16:10:00,73.21,73.21,73.21,73.21,0.0,47.3682,47.3682,47.3682,47.3682,0.0
2006-07-10 09:30:00,73.5,73.5,73.4,73.47,22000.0,47.5558,47.5558,47.4911,47.5364,22000.0
2006-07-10 09:40:00,73.49,73.55,73.42,73.46,8600.0,47.5494,47.5882,47.5041,47.53,8600.0
2006-07-10 09:50:00,73.48,73.51,73.43,73.43,9200.0,47.5429,47.5623,47.5106,47.5106,9200.0
2006-07-10 10:00:00,73.43,73.62,73.43,73.6,11000.0,47.5106,47.6335,47.5106,47.6205,11000.0
2006-07-10 10:10:00,73.57,73.65,73.57,73.62,5200.0,47.6011,47.6529,47.6011,47.6335,5200.0
2006-07-10 10:20:00,73.55,73.62,73.54,73.6,2400.0,47.5882,47.6335,47.5817,47.6205,2400.0
2006-07-10 10:30:00,73.57,73.6,73.49,73.52,10600.0,47.6011,47.6205,47.5494,47.5688,10600.0
2006-07-10 10:40:00,73.53,73.65,73.53,73.65,7300.0,47.5753,47.6529,47.5753,47.6529,7300.0
2006-07-10 10:50:00,73.67,73.75,73.67,73.73,16500.0,47.6658,47.7176,47.6658,47.7047,16500.0
2006-07-10 11:00:00,73.73,73.73,73.68,73.72,3100.0,47.7047,47.7047,47.6723,47.6982,3100.0
2006-07-10 11:10:00,73.71,73.71,73.65,73.69,4600.0,47.6917,47.6917,47.6529,47.6788,4600.0
2006-07-10 11:20:00,73.68,73.71,73.61,73.71,3000.0,47.6723,47.6917,47.627,47.6917,3000.0
2006-07-10 11:30:00,73.68,73.68,73.56,73.6,6500.0,47.6723,47.6723,47.5947,47.6205,6500.0
2006-07-10 11:40:00,73.59,73.63,73.54,73.62,19200.0,47.6141,47.64,47.5817,47.6335,19200.0
2006-07-10 11:50:00,73.62,73.62,73.57,73.62,1600.0,47.6335,47.6335,47.6011,47.6335,1600.0
2006-07-10 12:00:00,73.61,73.63,73.58,73.58,6800.0,47.627,47.64,47.6076,47.6076,6800.0
2006-07-10 12:10:00,73.56,73.58,73.53,73.58,10700.0,47.5947,47.6076,47.5753,47.6076,10700.0
2006-07-10 12:20:00,73.6,73.63,73.59,73.59,17800.0,47.6205,47.64,47.6141,47.6141,17800.0
2006-07-10 12:30:00,73.58,73.65,73.58,73.65,17400.0,47.6076,47.6529,47.6076,47.6529,17400.0
2006-07-10 12:40:00,73.64,73.65,73.58,73.62,24500.0,47.6464,47.6529,47.6076,47.6335,24500.0
2006-07-10 12:50:00,73.6,73.62,73.51,73.56,18000.0,47.6205,47.6335,47.5623,47.5947,18000.0
2006-07-10 13:00:00,73.52,73.52,73.45,73.5,24400.0,47.5688,47.5688,47.5235,47.5558,24400.0
2006-07-10 13:10:00,73.46,73.51,73.46,73.5,1400.0,47.53,47.5623,47.53,47.5558,1400.0
2006-07-10 13:20:00,73.46,73.52,73.43,73.46,31400.0,47.53,47.5688,47.5106,47.53,31400.0
2006-07-10 13:30:00,73.51,73.51,73.43,73.47,12800.0,47.5623,47.5623,47.5106,47.5364,12800.0
2006-07-10 13:40:00,73.41,73.55,73.41,73.55,29800.0,47.4976,47.5882,47.4976,47.5882,29800.0
2006-07-10 13:50:00,73.56,73.57,73.5,73.5,5300.0,47.5947,47.6011,47.5558,47.5558,5300.0
2006-07-10 14:00:00,73.5,73.55,73.48,73.48,7200.0,47.5558,47.5882,47.5429,47.5429,7200.0
2006-07-10 14:10:00,73.44,73.51,73.44,73.51,2900.0,47.517,47.5623,47.517,47.5623,2900.0
2006-07-10 14:20:00,73.51,73.55,73.46,73.5,11000.0,47.5623,47.5882,47.53,47.5558,11000.0
2006-07-10 14:30:00,73.49,73.49,73.35,73.35,6100.0,47.5494,47.5494,47.4588,47.4588,6100.0
2006-07-10 14:40:00,73.42,73.42,73.32,73.34,4100.0,47.5041,47.5041,47.4394,47.4523,4100.0
2006-07-10 14:50:00,73.33,73.39,73.32,73.37,5400.0,47.4458,47.4847,47.4394,47.4717,5400.0
2006-07-10 15:00:00,73.37,73.37,73.29,73.34,8100.0,47.4717,47.4717,47.42,47.4523,8100.0
2006-07-10 15:10:00,73.32,73.45,73.32,73.45,100800.0,47.4394,47.5235,47.4394,47.5235,100800.0
2006-07-10 15:20:00,73.45,73.51,73.39,73.49,27100.0,47.5235,47.5623,47.4847,47.5494,27100.0
2006-07-10 15:30:00,73.44,73.49,73.44,73.48,4300.0,47.517,47.5494,47.517,47.5429,4300.0
2006-07-10 15:40:00,73.44,73.49,73.44,73.49,24300.0,47.517,47.5494,47.517,47.5494,24300.0
2006-07-10 15:50:00,73.49,73.51,73.41,73.5,12800.0,47.5494,47.5623,47.4976,47.5558,12800.0
2006-07-10 16:00:00,73.38,73.38,73.38,73.38,1500.0,47.4782,47.4782,47.4782,47.4782,1500.0
2006-07-10 16:10:00,73.38,73.38,73.38,73.38,0.0,47.4782,47.4782,47.4782,47.4782,0.0
2006-07-11 09:30:00,73.43,73.43,73.38,73.39,32400.0,47.5106,47.5106,47.4782,47.4847,32400.0
2006-07-11 09:40:00,73.39,73.39,73.33,73.35,53700.0,47.4847,47.4847,47.4458,47.4588,53700.0
2006-07-11 09:50:00,73.41,73.42,73.36,73.36,11000.0,47.4976,47.5041,47.4653,47.4653,11000.0
2006-07-11 10:00:00,73.29,73.35,73.26,73.26,15500.0,47.42,47.4588,47.4006,47.4006,15500.0
2006-07-11 10:10:00,73.23,73.31,73.18,73.31,6000.0,47.3811,47.4329,47.3488,47.4329,6000.0
2006-07-11 10:20:00,73.29,73.29,73.23,73.29,1700.0,47.42,47.42,47.3811,47.42,1700.0
2006-07-11 10:30:00,73.25,73.25,73.11,73.11,4400.0,47.3941,47.3941,47.3035,47.3035,4400.0
2006-07-11 10:40:00,73.08,73.15,73.08,73.11,3600.0,47.2841,47.3294,47.2841,47.3035,3600.0
2006-07-11 10:50:00,73.11,73.11,73.0,73.01,7700.0,47.3035,47.3035,47.2323,47.2388,7700.0
2006-07-11 11:00:00,73.02,73.09,73.02,73.05,7000.0,47.2453,47.2906,47.2453,47.2647,7000.0
2006-07-11 11:10:00,73.08,73.13,73.03,73.13,9100.0,47.2841,47.3164,47.2517,47.3164,9100.0
2006-07-11 11:20:00,73.08,73.15,73.08,73.15,7700.0,47.2841,47.3294,47.2841,47.3294,7700.0
2006-07-11 11:30:00,73.13,73.15,73.07,73.09,5700.0,47.3164,47.3294,47.2776,47.2906,5700.0
2006-07-11 11:40:00,73.15,73.2,73.15,73.16,14900.0,47.3294,47.3617,47.3294,47.3359,14900.0
2006-07-11 11:50:00,73.18,73.2,73.12,73.12,3900.0,47.3488,47.3617,47.31,47.31,3900.0
2006-07-11 12:00:00,73.13,73.13,73.13,73.13,300.0,47.3164,47.3164,47.3164,47.3164,300.0
2006-07-11 12:10:00,73.18,73.24,73.16,73.18,15300.0,47.3488,47.3876,47.3359,47.3488,15300.0
2006-07-11 12:20:00,73.25,73.25,73.18,73.21,3700.0,47.3941,47.3941,47.3488,47.3682,3700.0
2006-07-11 12:30:00,73.16,73.22,73.15,73.22,54500.0,47.3359,47.3747,47.3294,47.3747,54500.0
2006-07-11 12:40:00,73.18,73.2,73.13,73.15,8600.0,47.3488,47.3617,47.3164,47.3294,8600.0
2006-07-11 12:50:00,73.13,73.19,73.08,73.08,3500.0,47.3164,47.3553,47.2841,47.2841,3500.0
2006-07-11 13:00:00,73.07,73.14,73.06,73.14,54000.0,47.2776,47.3229,47.2712,47.3229,54000.0
2006-07-11 13:10:00,73.14,73.15,73.09,73.14,1500.0,47.3229,47.3294,47.2906,47.3229,1500.0
2006-07-11 13:20:00,73.1,73.1,73.07,73.1,46200.0,47.297,47.297,47.2776,47.297,46200.0
2006-07-11 13:30:00,73.07,73.07,73.04,73.04,161000.0,47.2776,47.2776,47.2582,47.2582,161000.0
2006-07-11 13:40:00,73.0,73.13,73.0,73.13,2500.0,47.2323,47.3164,47.2323,47.3164,2500.0
2006-07-11 13:50:00,73.16,73.25,73.16,73.25,12800.0,47.3359,47.3941,47.3359,47.3941,12800.0
2006-07-11 14:00:00,73.22,73.26,73.2,73.26,13300.0,47.3747,47.4006,47.3617,47.4006,13300.0
2006-07-11 14:10:00,73.29,73.39,73.28,73.34,13600.0,47.42,47.4847,47.4135,47.4523,13600.0
2006-07-11 14:20:00,73.35,73.41,73.29,73.39,1700.0,47.4588,47.4976,47.42,47.4847,1700.0
2006-07-11 14:30:00,73.36,73.39,73.28,73.28,3000.0,47.4653,47.4847,47.4135,47.4135,3000.0
2006-07-11 14:40:00,73.33,73.38,73.26,73.32,25100.0,47.4458,47.4782,47.4006,47.4394,25100.0
2006-07-11 14:50:00,73.32,73.37,73.3,73.31,4700.0,47.4394,47.4717,47.4264,47.4329,4700.0
2006-07-11 15:00:00,73.33,73.38,73.27,73.38,4700.0,47.4458,47.4782,47.407,47.4782,4700.0
2006-07-11 15:10:00,73.42,73.55,73.42,73.49,8200.0,47.5041,47.5882,47.5041,47.5494,8200.0
2006-07-11 15:20:00,73.53,73.67,73.53,73.64,4900.0,47.5753,47.6658,47.5753,47.6464,4900.0
2006-07-11 15:30:00,73.56,73.66,73.55,73.66,5800.0,47.5947,47.6594,47.5882,47.6594,5800.0
2006-07-11 15:40:00,73.73,73.74,73.66,73.67,15300.0,47.7047,47.7111,47.6594,47.6658,15300.0
2006-07-11 15:50:00,73.68,73.7,73.6,73.67,65400.0,47.6723,47.6852,47.6205,47.6658,65400.0
2006-07-11 16:00:00,73.67,73.67,73.63,73.63,15200.0,47.6658,47.6658,47.64,47.64,15200.0
2006-07-11 16:10:00,73.62,73.63,73.62,73.63,7700.0,47.6335,47.64,47.6335,47.64,7700.0
2006-07-12 09:30:00,73.76,73.78,73.63,73.78,20500.0,47.7241,47.737,47.64,47.737,20500.0
2006-07-12 09:40:00,73.7,73.74,73.7,73.73,6200.0,47.6852,47.7111,47.6852,47.7047,6200.0
2006-07-12 09:50:00,73.68,73.72,73.64,73.7,9400.0,47.6723,47.6982,47.6464,47.6852,9400.0
2006-07-12 10:00:00,73.62,73.67,73.61,73.61,35800.0,47.6335,47.6658,47.627,47.627,35800.0
2006-07-12 10:10:00,73.68,73.68,73.61,73.62,4600.0,47.6723,47.6723,47.627,47.6335,4600.0
2006-07-12 10:20:00,73.6,73.63,73.56,73.57,15600.0,47.6205,47.64,47.5947,47.6011,15600.0
2006-07-12 10:30:00,73.59,73.59,73.5,73.5,8300.0,47.6141,47.6141,47.5558,47.5558,8300.0
2006-07-12 10:40:00,73.47,73.49,73.41,73.44,11000.0,47.5364,47.5494,47.4976,47.517,11000.0
2006-07-12 10:50:00,73.4,73.43,73.35,73.4,8200.0,47.4911,47.5106,47.4588,47.4911,8200.0
2006-07-12 11:00:00,73.38,73.46,73.38,73.41,6800.0,47.4782,47.53,47.4782,47.4976,6800.0
2006-07-12 11:10:00,73.43,73.46,73.41,73.45,15400.0,47.5106,47.53,47.4976,47.5235,15400.0
2006-07-12 11:20:00,73.45,73.45,73.41,73.41,5300.0,47.5235,47.5235,47.4976,47.4976,5300.0
2006-07-12 11:30:00,73.45,73.5,73.42,73.5,5200.0,47.5235,47.5558,47.5041,47.5558,5200.0
2006-07-12 11:40:00,73.48,73.5,73.46,73.5,2200.0,47.5429,47.5558,47.53,47.5558,2200.0
2006-07-12 11:50:00,73.47,73.57,73.47,73.52,1400.0,47.5364,47.6011,47.5364,47.5688,1400.0
2006-07-12 12:00:00,73.56,73.56,73.48,73.56,5400.0,47.5947,47.5947,47.5429,47.5947,5400.0
2006-07-12 12:10:00,73.5,73.53,73.39,73.4,7600.0,47.5558,47.5753,47.4847,47.4911,7600.0
2006-07-12 12:20:00,73.34,73.34,73.29,73.29,5500.0,47.4523,47.4523,47.42,47.42,5500.0
2006-07-12 12:30:00,73.31,73.37,73.29,73.33,7200.0,47.4329,47.4717,47.42,47.4458,7200.0
2006-07-12 12:40:00,73.34,73.38,73.28,73.31,2400.0,47.4523,47.4782,47.4135,47.4329,2400.0
2006-07-12 12:50:00,73.35,73.37,73.29,73.37,5900.0,47.4588,47.4717,47.42,47.4717,5900.0
2006-07-12 13:00:00,73.37,73.37,73.24,73.25,5700.0,47.4717,47.4717,47.3876,47.3941,5700.0
2006-07-12 13:10:00,73.24,73.24,73.22,73.22,700.0,47.3876,47.3876,47.3747,47.3747,700.0
2006-07-12 13:20:00,73.22,73.24,73.18,73.18,3800.0,47.3747,47.3876,47.3488,47.3488,3800.0
2006-07-12 13:30:00,73.19,73.26,73.18,73.19,19100.0,47.3553,47.4006,47.3488,47.3553,19100.0
2006-07-12 13:40:00,73.23,73.25,73.13,73.15,9200.0,47.3811,47.3941,47.3164,47.3294,9200.0
2006-07-12 13:50:00,73.09,73.14,73.04,73.14,100800.0,47.2906,47.3229,47.2582,47.3229,100800.0
2006-07-12 14:00:00,73.16,73.16,73.06,73.07,135100.0,47.3359,47.3359,47.2712,47.2776,135100.0
2006-07-12 14:10:00,73.12,73.21,73.07,73.2,2400.0,47.31,47.3682,47.2776,47.3617,2400.0
2006-07-12 14:20:00,73.17,73.17,73.1,73.12,71000.0,47.3423,47.3423,47.297,47.31,71000.0
2006-07-12 14:30:00,73.16,73.16,73.06,73.13,57100.0,47.3359,47.3359,47.2712,47.3164,57100.0
2006-07-12 14:40:00,73.15,73.15,73.06,73.06,10100.0,47.3294,47.3294,47.2712,47.2712,10100.0
2006-07-12 14:50:00,73.01,73.01,72.9,72.92,15400.0,47.2388,47.2388,47.1676,47.1806,15400.0
2006-07-12 15:00:00,72.91,73.06,72.91,72.97,7100.0,47.1741,47.2712,47.1741,47.2129,7100.0
2006-07-12 15:10:00,72.97,73.08,72.97,73.05,7000.0,47.2129,47.2841,47.2129,47.2647,7000.0
2006-07-12 15:20:00,73.15,73.19,73.11,73.19,7100.0,47.3294,47.3553,47.3035,47.3553,7100.0
2006-07-12 15:30:00,73.1,73.13,73.08,73.11,10600.0,47.297,47.3164,47.2841,47.3035,10600.0
2006-07-12 15:40:00,73.0,73.02,72.98,72.98,1900.0,47.2323,47.2453,47.2194,47.2194,1900.0
2006-07-12 15:50:00,72.98,73.03,72.95,72.99,12000.0,47.2194,47.2517,47.2,47.2259,12000.0
2006-07-12 16:00:00,72.99,72.99,72.99,72.99,600.0,47.2259,47.2259,47.2259,47.2259,600.0
2006-07-12 16:10:00,72.99,72.99,72.99,72.99,0.0,47.2259,47.2259,47.2259,47.2259,0.0
2006-07-13 09:30:00,72.91,72.92,72.75,72.75,26600.0,47.1741,47.1806,47.0706,47.0706,26600.0
2006-07-13 09:40:00,72.87,72.87,72.74,72.76,3600.0,47.1482,47.1482,47.0641,47.077,3600.0
2006-07-13 09:50:00,72.63,72.66,72.56,72.56,31700.0,46.9929,47.0123,46.9476,46.9476,31700.0
2006-07-13 10:00:00,72.57,72.61,72.56,72.6,55800.0,46.9541,46.98,46.9476,46.9735,55800.0
2006-07-13 10:10:00,72.59,72.69,72.59,72.69,35100.0,46.9671,47.0318,46.9671,47.0318,35100.0
2006-07-13 10:20:00,72.66,72.66,72.6,72.66,21700.0,47.0123,47.0123,46.9735,47.0123,21700.0
2006-07-13 10:30:00,72.64,72.74,72.64,72.71,31700.0,46.9994,47.0641,46.9994,47.0447,31700.0
2006-07-13 10:40:00,72.71,72.81,72.64,72.64,7400.0,47.0447,47.1094,46.9994,46.9994,7400.0
2006-07-13 10:50:00,72.65,72.65,72.57,72.59,7600.0,47.0059,47.0059,46.9541,46.9671,7600.0
2006-07-13 11:00:00,72.59,72.59,72.52,72.52,4100.0,46.9671,46.9671,46.9218,46.9218,4100.0
2006-07-13 11:10:00,72.5,72.55,72.41,72.49,14900.0,46.9088,46.9412,46.8506,46.9024,14900.0
2006-07-13 11:20:00,72.54,72.6,72.54,72.6,8600.0,46.9347,46.9735,46.9347,46.9735,8600.0
2006-07-13 11:30:00,72.58,72.74,72.58,72.7,16900.0,46.9606,47.0641,46.9606,47.0382,16900.0
2006-07-13 11:40:00,72.68,72.7,72.6,72.61,29300.0,47.0253,47.0382,46.9735,46.98,29300.0
2006-07-13 11:50:00,72.6,72.69,72.6,72.65,12300.0,46.9735,47.0318,46.9735,47.0059,12300.0
2006-07-13 12:00:00,72.76,72.76,72.64,72.7,21300.0,47.077,47.077,46.9994,47.0382,21300.0
2006-07-13 12:10:00,72.79,72.81,72.74,72.81,1600.0,47.0965,47.1094,47.0641,47.1094,1600.0
2006-07-13 12:20:00,72.83,72.83,72.73,72.74,7500.0,47.1223,47.1223,47.0576,47.0641,7500.0
2006-07-13 12:30:00,72.72,72.77,72.7,72.72,2800.0,47.0512,47.0835,47.0382,47.0512,2800.0
2006-07-13 12:40:00,72.77,72.81,72.75,72.77,1500.0,47.0835,47.1094,47.0706,47.0835,1500.0
2006-07-13 12:50:00,72.71,72.73,72.65,72.7,600.0,47.0447,47.0576,47.0059,47.0382,600.0
2006-07-13 13:00:00,72.73,72.75,72.56,72.56,1500.0,47.0576,47.0706,46.9476,46.9476,1500.0
2006-07-13 13:10:00,72.59,72.61,72.54,72.56,2900.0,46.9671,46.98,46.9347,46.9476,2900.0
2006-07-13 13:20:00,72.55,72.58,72.52,72.55,2700.0,46.9412,46.9606,46.9218,46.9412,2700.0
2006-07-13 13:30:00,72.45,72.5,72.42,72.46,1600.0,46.8765,46.9088,46.8571,46.8829,1600.0
2006-07-13 13:40:00,72.44,72.53,72.38,72.46,29500.0,46.87,46.9282,46.8312,46.8829,29500.0
2006-07-13 13:50:00,72.47,72.48,72.39,72.39,8300.0,46.8894,46.8959,46.8377,46.8377,8300.0
2006-07-13 14:00:00,72.34,72.41,72.34,72.39,6800.0,46.8053,46.8506,46.8053,46.8377,6800.0
2006-07-13 14:10:00,72.33,72.48,72.33,72.44,6900.0,46.7988,46.8959,46.7988,46.87,6900.0
2006-07-13 14:20:00,72.38,72.47,72.34,72.42,26700.0,46.8312,46.8894,46.8053,46.8571,26700.0
2006-07-13 14:30:00,72.39,72.39,72.27,72.33,4000.0,46.8377,46.8377,46.76,46.7988,4000.0
2006-07-13 14:40:00,72.34,72.35,72.17,72.22,14300.0,46.8053,46.8118,46.6953,46.7277,14300.0
2006-07-13 14:50:00,72.2,72.22,72.12,72.22,8200.0,46.7147,46.7277,46.663,46.7277,8200.0
2006-07-13 15:00:00,72.19,72.19,72.05,72.13,15700.0,46.7082,46.7082,46.6177,46.6694,15700.0
2006-07-13 15:10:00,72.15,72.16,72.04,72.04,6200.0,46.6824,46.6888,46.6112,46.6112,6200.0
2006-07-13 15:20:00,72.08,72.17,72.02,72.17,20400.0,46.6371,46.6953,46.5983,46.6953,20400.0
2006-07-13 15:30:00,72.11,72.19,72.1,72.1,88200.0,46.6565,46.7082,46.65,46.65,88200.0
2006-07-13 15:40:00,72.1,72.15,72.04,72.08,75500.0,46.65,46.6824,46.6112,46.6371,75500.0
2006-07-13 15:50:00,72.08,72.23,72.08,72.14,27800.0,46.6371,46.7341,46.6371,46.6759,27800.0
2006-07-13 16:00:00,72.06,72.06,71.98,71.98,1600.0,46.6241,46.6241,46.5724,46.5724,1600.0
2006-07-13 16:10:00,71.96,71.96,71.96,71.96,200.0,46.5594,46.5594,46.5594,46.5594,200.0
2006-07-14 09:30:00,72.0,72.15,71.77,72.03,45700.0,46.5853,46.6824,46.4365,46.6047,45700.0
2006-07-14 09:40:00,71.99,72.06,71.98,72.03,8200.0,46.5788,46.6241,46.5724,46.6047,8200.0
2006-07-14 09:50:00,72.01,72.01,71.9,71.94,15500.0,46.5918,46.5918,46.5206,46.5465,15500.0
2006-07-14 10:00:00,71.99,72.0,71.85,71.89,15100.0,46.5788,46.5853,46.4883,46.5141,15100.0
2006-07-14 10:10:00,71.98,72.06,71.92,72.05,19700.0,46.5724,46.6241,46.5336,46.6177,19700.0
2006-07-14 10:20:00,72.03,72.11,71.95,72.01,11200.0,46.6047,46.6565,46.553,46.5918,11200.0
2006-07-14 10:30:00,72.0,72.06,71.96,72.04,14500.0,46.5853,46.6241,46.5594,46.6112,14500.0
2006-07-14 10:40:00,72.06,72.13,72.06,72.08,5000.0,46.6241,46.6694,46.6241,46.6371,5000.0
2006-07-14 10:50:00,71.99,71.99,71.88,71.91,7800.0,46.5788,46.5788,46.5077,46.5271,7800.0
2006-07-14 11:00:00,71.85,71.85,71.7,71.75,20300.0,46.4883,46.4883,46.3912,46.4236,20300.0
2006-07-14 11:10:00,71.75,71.77,71.59,71.6,20500.0,46.4236,46.4365,46.32,46.3265,20500.0
2006-07-14 11:20:00,71.65,71.71,71.6,71.61,18900.0,46.3589,46.3977,46.3265,46.333,18900.0
2006-07-14 11:30:00,71.56,71.56,71.33,71.4,14400.0,46.3006,46.3006,46.1518,46.1971,14400.0
2006-07-14 11:40:00,71.42,71.56,71.42,71.47,25400.0,46.21,46.3006,46.21,46.2424,25400.0
2006-07-14 11:50:00,71.48,71.61,71.44,71.58,5400.0,46.2489,46.333,46.223,46.3136,5400.0
2006-07-14 12:00:00,71.57,71.61,71.56,71.58,11800.0,46.3071,46.333,46.3006,46.3136,11800.0
2006-07-14 12:10:00,71.58,71.59,71.52,71.59,21200.0,46.3136,46.32,46.2747,46.32,21200.0
2006-07-14 12:20:00,71.57,71.6,71.51,71.53,22700.0,46.3071,46.3265,46.2683,46.2812,22700.0
2006-07-14 12:30:00,71.55,71.6,71.55,71.58,9600.0,46.2942,46.3265,46.2942,46.3136,9600.0
2006-07-14 12:40:00,71.62,71.82,71.62,71.79,2900.0,46.3394,46.4689,46.3394,46.4494,2900.0
2006-07-14 12:50:00,71.76,71.8,71.71,71.71,9500.0,46.43,46.4559,46.3977,46.3977,9500.0
2006-07-14 13:00:00,71.68,71.68,71.6,71.64,13700.0,46.3783,46.3783,46.3265,46.3524,13700.0
2006-07-14 13:10:00,71.62,71.64,71.58,71.64,3900.0,46.3394,46.3524,46.3136,46.3524,3900.0
2006-07-14 13:20:00,71.64,71.82,71.63,71.79,8700.0,46.3524,46.4689,46.3459,46.4494,8700.0
2006-07-14 13:30:00,71.78,71.9,71.71,71.83,6100.0,46.443,46.5206,46.3977,46.4753,6100.0
2006-07-14 13:40:00,71.8,71.81,71.73,71.78,9200.0,46.4559,46.4624,46.4106,46.443,9200.0
2006-07-14 13:50:00,71.74,71.81,71.7,71.78,2800.0,46.4171,46.4624,46.3912,46.443,2800.0
2006-07-14 14:00:00,71.7,71.73,71.62,71.73,8900.0,46.3912,46.4106,46.3394,46.4106,8900.0
2006-07-14 14:10:00,71.68,71.76,71.65,71.69,1900.0,46.3783,46.43,46.3589,46.3847,1900.0
2006-07-14 14:20:00,71.66,71.72,71.59,71.61,5500.0,46.3653,46.4041,46.32,46.333,5500.0
2006-07-14 14:30:00,71.68,71.68,71.66,71.66,1700.0,46.3783,46.3783,46.3653,46.3653,1700.0
2006-07-14 14:40:00,71.62,71.66,71.59,71.62,4100.0,46.3394,46.3653,46.32,46.3394,4100.0
2006-07-14 14:50:00,71.67,71.73,71.64,71.65,6100.0,46.3718,46.4106,46.3524,46.3589,6100.0
2006-07-14 15:00:00,71.78,71.86,71.73,71.85,114800.0,46.443,46.4947,46.4106,46.4883,114800.0
2006-07-14 15:10:00,71.75,71.85,71.75,71.85,4700.0,46.4236,46.4883,46.4236,46.4883,4700.0
2006-07-14 15:20:00,71.85,71.88,71.66,71.77,13000.0,46.4883,46.5077,46.3653,46.4365,13000.0
2006-07-14 15:30:00,71.76,71.78,71.62,71.68,12100.0,46.43,46.443,46.3394,46.3783,12100.0
2006-07-14 15:40:00,71.83,71.95,71.77,71.95,14300.0,46.4753,46.553,46.4365,46.553,14300.0
2006-07-14 15:50:00,71.95,71.95,71.85,71.85,21700.0,46.553,46.553,46.4883,46.4883,21700.0
2006-07-14 16:00:00,71.79,71.79,71.79,71.79,16700.0,46.4494,46.4494,46.4494,46.4494,16700.0
2006-07-14 16:10:00,71.8,71.8,71.8,71.8,400.0,46.4559,46.4559,46.4559,46.4559,400.0
2006-07-17 09:30:00,71.88,71.89,71.81,71.82,16200.0,46.5077,46.5141,46.4624,46.4689,16200.0
2006-07-17 09:40:00,71.9,71.94,71.83,71.87,8400.0,46.5206,46.5465,46.4753,46.5012,8400.0
2006-07-17 09:50:00,71.93,71.93,71.78,71.78,4100.0,46.54,46.54,46.443,46.443,4100.0
2006-07-17 10:00:00,71.81,71.81,71.76,71.81,1500.0,46.4624,46.4624,46.43,46.4624,1500.0
2006-07-17 10:10:00,71.73,71.88,71.72,71.88,5300.0,46.4106,46.5077,46.4041,46.5077,5300.0
2006-07-17 10:20:00,71.8,71.86,71.64,71.69,38600.0,46.4559,46.4947,46.3524,46.3847,38600.0
2006-07-17 10:30:00,71.62,71.64,71.46,71.54,16100.0,46.3394,46.3524,46.2359,46.2877,16100.0
2006-07-17 10:40:00,71.49,71.63,71.47,71.55,2200.0,46.2553,46.3459,46.2424,46.2942,2200.0
2006-07-17 10:50:00,71.59,71.67,71.52,71.67,16300.0,46.32,46.3718,46.2747,46.3718,16300.0
2006-07-17 11:00:00,71.67,71.71,71.65,71.71,13600.0,46.3718,46.3977,46.3589,46.3977,13600.0
2006-07-17 11:10:00,71.71,71.75,71.71,71.74,400.0,46.3977,46.4236,46.3977,46.4171,400.0
2006-07-17 11:20:00,71.72,71.72,71.56,71.61,1900.0,46.4041,46.4041,46.3006,46.333,1900.0
2006-07-17 11:30:00,71.65,71.75,71.64,71.7,38000.0,46.3589,46.4236,46.3524,46.3912,38000.0
2006-07-17 11:40:00,71.73,71.81,71.73,71.77,35800.0,46.4106,46.4624,46.4106,46.4365,35800.0
2006-07-17 11:50:00,71.75,71.78,71.65,71.66,2100.0,46.4236,46.443,46.3589,46.3653,2100.0
2006-07-17 12:00:00,71.73,71.75,71.67,71.67,3100.0,46.4106,46.4236,46.3718,46.3718,3100.0
2006-07-17 12:10:00,71.68,71.69,71.61,71.69,5500.0,46.3783,46.3847,46.333,46.3847,5500.0
2006-07-17 12:20:00,71.75,71.77,71.7,71.75,17300.0,46.4236,46.4365,46.3912,46.4236,17300.0
2006-07-17 12:30:00,71.73,71.77,71.69,71.76,25300.0,46.4106,46.4365,46.3847,46.43,25300.0
2006-07-17 12:40:00,71.75,71.78,71.69,71.73,43800.0,46.4236,46.443,46.3847,46.4106,43800.0
2006-07-17 12:50:00,71.71,71.74,71.66,71.7,13500.0,46.3977,46.4171,46.3653,46.3912,13500.0
2006-07-17 13:00:00,71.62,71.67,71.62,71.62,6400.0,46.3394,46.3718,46.3394,46.3394,6400.0
2006-07-17 13:10:00,71.72,71.73,71.66,71.72,7100.0,46.4041,46.4106,46.3653,46.4041,7100.0
2006-07-17 13:20:00,71.75,71.77,71.71,71.77,5600.0,46.4236,46.4365,46.3977,46.4365,5600.0
2006-07-17 13:30:00,71.75,71.75,71.64,71.64,6500.0,46.4236,46.4236,46.3524,46.3524,6500.0
2006-07-17 13:40:00,71.66,71.73,71.66,71.68,3200.0,46.3653,46.4106,46.3653,46.3783,3200.0
2006-07-17 13:50:00,71.66,71.72,71.63,71.7,20400.0,46.3653,46.4041,46.3459,46.3912,20400.0
2006-07-17 14:00:00,71.71,71.81,71.71,71.76,37700.0,46.3977,46.4624,46.3977,46.43,37700.0
2006-07-17 14:10:00,71.72,71.79,71.72,71.75,8000.0,46.4041,46.4494,46.4041,46.4236,8000.0
2006-07-17 14:20:00,71.78,71.78,71.66,71.66,6500.0,46.443,46.443,46.3653,46.3653,6500.0
2006-07-17 14:30:00,71.71,71.74,71.7,71.72,3300.0,46.3977,46.4171,46.3912,46.4041,3300.0
2006-07-17 14:40:00,71.73,71.73,71.63,71.66,65700.0,46.4106,46.4106,46.3459,46.3653,65700.0
2006-07-17 14:50:00,71.64,71.66,71.59,71.59,3100.0,46.3524,46.3653,46.32,46.32,3100.0
2006-07-17 15:00:00,71.62,71.62,71.54,71.54,6700.0,46.3394,46.3394,46.2877,46.2877,6700.0
2006-07-17 15:10:00,71.52,71.62,71.52,71.61,6000.0,46.2747,46.3394,46.2747,46.333,6000.0
2006-07-17 15:20:00,71.61,71.66,71.56,71.61,4700.0,46.333,46.3653,46.3006,46.333,4700.0
2006-07-17 15:30:00,71.57,71.63,71.52,71.59,16300.0,46.3071,46.3459,46.2747,46.32,16300.0
2006-07-17 15:40:00,71.61,71.79,71.61,71.77,8500.0,46.333,46.4494,46.333,46.4365,8500.0
2006-07-17 15:50:00,71.7,71.73,71.62,71.66,14300.0,46.3912,46.4106,46.3394,46.3653,14300.0
2006-07-17 16:00:00,71.58,71.58,71.57,71.58,500.0,46.3136,46.3136,46.3071,46.3136,500.0
2006-07-17 16:10:00,71.58,71.58,71.58,71.58,0.0,46.3136,46.3136,46.3136,46.3136,0.0
2006-07-18 09:30:00,71.95,71.99,71.8,71.88,11300.0,46.553,46.5788,46.4559,46.5077,11300.0
2006-07-18 09:40:00,71.96,71.97,71.86,71.88,4700.0,46.5594,46.5659,46.4947,46.5077,4700.0
2006-07-18 09:50:00,71.94,72.04,71.86,72.0,23000.0,46.5465,46.6112,46.4947,46.5853,23000.0
2006-07-18 10:00:00,71.92,71.92,71.76,71.8,13900.0,46.5336,46.5336,46.43,46.4559,13900.0
2006-07-18 10:10:00,71.84,71.86,71.77,71.77,21300.0,46.4818,46.4947,46.4365,46.4365,21300.0
2006-07-18 10:20:00,71.75,71.82,71.7,71.82,6600.0,46.4236,46.4689,46.3912,46.4689,6600.0
2006-07-18 10:30:00,71.77,71.82,71.69,71.71,4500.0,46.4365,46.4689,46.3847,46.3977,4500.0
2006-07-18 10:40:00,71.73,71.85,71.71,71.8,11900.0,46.4106,46.4883,46.3977,46.4559,11900.0
2006-07-18 10:50:00,71.8,71.8,71.67,71.67,13700.0,46.4559,46.4559,46.3718,46.3718,13700.0
2006-07-18 11:00:00,71.61,71.65,71.56,71.63,59300.0,46.333,46.3589,46.3006,46.3459,59300.0
2006-07-18 11:10:00,71.64,71.65,71.5,71.52,10600.0,46.3524,46.3589,46.2618,46.2747,10600.0
2006-07-18 11:20:00,71.54,71.59,71.49,71.59,43900.0,46.2877,46.32,46.2553,46.32,43900.0
2006-07-18 11:30:00,71.63,71.65,71.59,71.65,6300.0,46.3459,46.3589,46.32,46.3589,6300.0
2006-07-18 11:40:00,71.66,71.71,71.63,71.69,48200.0,46.3653,46.3977,46.3459,46.3847,48200.0
2006-07-18 11:50:00,71.71,71.75,71.65,71.65,8500.0,46.3977,46.4236,46.3589,46.3589,8500.0
2006-07-18 12:00:00,71.68,71.68,71.58,71.58,3700.0,46.3783,46.3783,46.3136,46.3136,3700.0
2006-07-18 12:10:00,71.59,71.65,71.55,71.62,4200.0,46.32,46.3589,46.2942,46.3394,4200.0
2006-07-18 12:20:00,71.65,71.69,71.61,71.69,10900.0,46.3589,46.3847,46.333,46.3847,10900.0
2006-07-18 12:30:00,71.69,71.72,71.64,71.68,8600.0,46.3847,46.4041,46.3524,46.3783,8600.0
2006-07-18 12:40:00,71.68,71.76,71.68,71.68,2600.0,46.3783,46.43,46.3783,46.3783,2600.0
2006-07-18 12:50:00,71.65,71.66,71.58,71.58,9800.0,46.3589,46.3653,46.3136,46.3136,9800.0
2006-07-18 13:00:00,71.6,71.6,71.46,71.54,7300.0,46.3265,46.3265,46.2359,46.2877,7300.0
2006-07-18 13:10:00,71.55,71.57,71.35,71.35,6400.0,46.2942,46.3071,46.1648,46.1648,6400.0
2006-07-18 13:20:00,71.33,71.43,71.33,71.41,7100.0,46.1518,46.2165,46.1518,46.2036,7100.0
2006-07-18 13:30:00,71.41,71.5,71.32,71.5,3500.0,46.2036,46.2618,46.1453,46.2618,3500.0
2006-07-18 13:40:00,71.43,71.46,71.27,71.32,5600.0,46.2165,46.2359,46.113,46.1453,5600.0
2006-07-18 13:50:00,71.31,71.37,71.25,71.3,4800.0,46.1389,46.1777,46.1001,46.1324,4800.0
2006-07-18 14:00:00,71.3,71.42,71.3,71.4,4200.0,46.1324,46.21,46.1324,46.1971,4200.0
2006-07-18 14:10:00,71.41,71.49,71.36,71.48,4400.0,46.2036,46.2553,46.1712,46.2489,4400.0
2006-07-18 14:20:00,71.46,71.65,71.4,71.63,11700.0,46.2359,46.3589,46.1971,46.3459,11700.0
2006-07-18 14:30:00,71.61,71.79,71.61,71.79,8700.0,46.333,46.4494,46.333,46.4494,8700.0
2006-07-18 14:40:00,71.79,71.79,71.63,71.73,14800.0,46.4494,46.4494,46.3459,46.4106,14800.0
2006-07-18 14:50:00,71.75,71.75,71.6,71.64,11300.0,46.4236,46.4236,46.3265,46.3524,11300.0
2006-07-18 15:00:00,71.67,71.7,71.5,71.5,30300.0,46.3718,46.3912,46.2618,46.2618,30300.0
2006-07-18 15:10:00,71.5,71.57,71.41,71.57,12900.0,46.2618,46.3071,46.2036,46.3071,12900.0
2006-07-18 15:20:00,71.57,71.57,71.46,71.57,5000.0,46.3071,46.3071,46.2359,46.3071,5000.0
2006-07-18 15:30:00,71.57,71.7,71.57,71.61,6800.0,46.3071,46.3912,46.3071,46.333,6800.0
2006-07-18 15:40:00,71.66,71.96,71.66,71.94,18600.0,46.3653,46.5594,46.3653,46.5465,18600.0
2006-07-18 15:50:00,71.93,71.93,71.77,71.85,81300.0,46.54,46.54,46.4365,46.4883,81300.0
2006-07-18 16:00:00,71.88,71.94,71.88,71.93,800.0,46.5077,46.5465,46.5077,46.54,800.0
2006-07-18 16:10:00,71.93,71.93,71.93,71.93,0.0,46.54,46.54,46.54,46.54,0.0
2006-07-19 09:30:00,72.21,72.36,72.18,72.36,40400.0,46.7212,46.8182,46.7018,46.8182,40400.0
2006-07-19 09:40:00,72.37,72.44,72.27,72.43,23900.0,46.8247,46.87,46.76,46.8635,23900.0
2006-07-19 09:50:00,72.33,72.43,72.33,72.43,8000.0,46.7988,46.8635,46.7988,46.8635,8000.0
2006-07-19 10:00:00,72.47,72.96,72.47,72.86,12600.0,46.8894,47.2065,46.8894,47.1418,12600.0
2006-07-19 10:10:00,72.83,72.85,72.77,72.81,17900.0,47.1223,47.1353,47.0835,47.1094,17900.0
2006-07-19 10:20:00,72.76,72.79,72.61,72.78,10400.0,47.077,47.0965,46.98,47.09,10400.0
2006-07-19 10:30:00,72.77,72.92,72.68,72.83,48400.0,47.0835,47.1806,47.0253,47.1223,48400.0
2006-07-19 10:40:00,72.89,73.1,72.89,73.04,11500.0,47.1612,47.297,47.1612,47.2582,11500.0
2006-07-19 10:50:00,73.07,73.07,72.97,73.05,20600.0,47.2776,47.2776,47.2129,47.2647,20600.0
2006-07-19 11:00:00,73.0,73.06,72.92,72.98,11700.0,47.2323,47.2712,47.1806,47.2194,11700.0
2006-07-19 11:10:00,72.98,73.04,72.97,73.04,5500.0,47.2194,47.2582,47.2129,47.2582,5500.0
2006-07-19 11:20:00,73.03,73.06,72.93,72.93,32700.0,47.2517,47.2712,47.187,47.187,32700.0
2006-07-19 11:30:00,72.91,72.95,72.85,72.95,44900.0,47.1741,47.2,47.1353,47.2,44900.0
2006-07-19 11:40:00,72.95,72.95,72.9,72.94,3400.0,47.2,47.2,47.1676,47.1935,3400.0
2006-07-19 11:50:00,73.0,73.0,72.87,72.89,10100.0,47.2323,47.2323,47.1482,47.1612,10100.0
2006-07-19 12:00:00,72.85,72.92,72.84,72.92,11800.0,47.1353,47.1806,47.1288,47.1806,11800.0
2006-07-19 12:10:00,72.93,72.98,72.88,72.9,8600.0,47.187,47.2194,47.1547,47.1676,8600.0
2006-07-19 12:20:00,72.9,72.91,72.85,72.9,13000.0,47.1676,47.1741,47.1353,47.1676,13000.0
2006-07-19 12:30:00,72.93,72.97,72.89,72.93,3500.0,47.187,47.2129,47.1612,47.187,3500.0
2006-07-19 12:40:00,72.97,72.97,72.91,72.93,5000.0,47.2129,47.2129,47.1741,47.187,5000.0
2006-07-19 12:50:00,72.95,72.95,72.91,72.95,3700.0,47.2,47.2,47.1741,47.2,3700.0
2006-07-19 13:00:00,72.91,72.99,72.91,72.99,5500.0,47.1741,47.2259,47.1741,47.2259,5500.0
2006-07-19 13:10:00,73.0,73.07,73.0,73.05,42200.0,47.2323,47.2776,47.2323,47.2647,42200.0
2006-07-19 13:20:00,73.0,73.16,73.0,73.16,32100.0,47.2323,47.3359,47.2323,47.3359,32100.0
2006-07-19 13:30:00,73.06,73.11,73.02,73.02,12300.0,47.2712,47.3035,47.2453,47.2453,12300.0
2006-07-19 13:40:00,72.99,73.04,72.93,72.98,13000.0,47.2259,47.2582,47.187,47.2194,13000.0
2006-07-19 13:50:00,73.02,73.02,72.95,73.01,3400.0,47.2453,47.2453,47.2,47.2388,3400.0
2006-07-19 14:00:00,73.03,73.04,72.98,72.99,4100.0,47.2517,47.2582,47.2194,47.2259,4100.0
2006-07-19 14:10:00,73.09,73.1,73.02,73.08,13100.0,47.2906,47.297,47.2453,47.2841,13100.0
2006-07-19 14:20:00,73.12,73.16,73.05,73.12,7400.0,47.31,47.3359,47.2647,47.31,7400.0
2006-07-19 14:30:00,73.12,73.16,73.12,73.12,3200.0,47.31,47.3359,47.31,47.31,3200.0
2006-07-19 14:40:00,73.16,73.2,73.12,73.15,51400.0,47.3359,47.3617,47.31,47.3294,51400.0
2006-07-19 14:50:00,73.19,73.32,73.13,73.26,35200.0,47.3553,47.4394,47.3164,47.4006,35200.0
2006-07-19 15:00:00,73.18,73.26,73.16,73.16,21500.0,47.3488,47.4006,47.3359,47.3359,21500.0
2006-07-19 15:10:00,73.16,73.17,73.11,73.14,12300.0,47.3359,47.3423,47.3035,47.3229,12300.0
2006-07-19 15:20:00,73.17,73.28,73.15,73.26,20500.0,47.3423,47.4135,47.3294,47.4006,20500.0
2006-07-19 15:30:00,73.21,73.26,73.17,73.19,2900.0,47.3682,47.4006,47.3423,47.3553,2900.0
2006-07-19 15:40:00,73.19,73.28,73.15,73.15,7500.0,47.3553,47.4135,47.3294,47.3294,7500.0
2006-07-19 15:50:00,73.2,73.23,73.11,73.13,14900.0,47.3617,47.3811,47.3035,47.3164,14900.0
2006-07-19 16:00:00,73.23,73.28,73.23,73.28,1100.0,47.3811,47.4135,47.3811,47.4135,1100.0
2006-07-19 16:10:00,73.28,73.28,73.28,73.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2006-07-20 09:30:00,73.33,73.34,73.28,73.31,27100.0,47.4458,47.4523,47.4135,47.4329,27100.0
2006-07-20 09:40:00,73.34,73.34,73.2,73.23,45800.0,47.4523,47.4523,47.3617,47.3811,45800.0
2006-07-20 09:50:00,73.25,73.25,73.14,73.16,33400.0,47.3941,47.3941,47.3229,47.3359,33400.0
2006-07-20 10:00:00,73.13,73.19,73.06,73.08,33300.0,47.3164,47.3553,47.2712,47.2841,33300.0
2006-07-20 10:10:00,73.06,73.17,73.06,73.11,15900.0,47.2712,47.3423,47.2712,47.3035,15900.0
2006-07-20 10:20:00,73.12,73.2,73.1,73.2,9400.0,47.31,47.3617,47.297,47.3617,9400.0
2006-07-20 10:30:00,73.18,73.26,73.18,73.19,23700.0,47.3488,47.4006,47.3488,47.3553,23700.0
2006-07-20 10:40:00,73.21,73.21,73.14,73.15,4400.0,47.3682,47.3682,47.3229,47.3294,4400.0
2006-07-20 10:50:00,73.17,73.33,73.17,73.31,8600.0,47.3423,47.4458,47.3423,47.4329,8600.0
2006-07-20 11:00:00,73.31,73.35,73.27,73.33,8500.0,47.4329,47.4588,47.407,47.4458,8500.0
2006-07-20 11:10:00,73.31,73.4,73.29,73.29,30300.0,47.4329,47.4911,47.42,47.42,30300.0
2006-07-20 11:20:00,73.29,73.34,73.24,73.28,20200.0,47.42,47.4523,47.3876,47.4135,20200.0
2006-07-20 11:30:00,73.27,73.27,73.21,73.22,20100.0,47.407,47.407,47.3682,47.3747,20100.0
2006-07-20 11:40:00,73.24,73.3,73.21,73.28,6100.0,47.3876,47.4264,47.3682,47.4135,6100.0
2006-07-20 11:50:00,73.27,73.29,73.23,73.23,10600.0,47.407,47.42,47.3811,47.3811,10600.0
2006-07-20 12:00:00,73.24,73.25,73.17,73.2,29800.0,47.3876,47.3941,47.3423,47.3617,29800.0
2006-07-20 12:10:00,73.23,73.25,73.18,73.21,19000.0,47.3811,47.3941,47.3488,47.3682,19000.0
2006-07-20 12:20:00,73.21,73.25,73.17,73.19,7400.0,47.3682,47.3941,47.3423,47.3553,7400.0
2006-07-20 12:30:00,73.16,73.17,73.14,73.15,14700.0,47.3359,47.3423,47.3229,47.3294,14700.0
2006-07-20 12:40:00,73.16,73.21,73.16,73.2,9400.0,47.3359,47.3682,47.3359,47.3617,9400.0
2006-07-20 12:50:00,73.2,73.24,73.19,73.24,14900.0,47.3617,47.3876,47.3553,47.3876,14900.0
2006-07-20 13:00:00,73.26,73.28,73.23,73.26,58300.0,47.4006,47.4135,47.3811,47.4006,58300.0
2006-07-20 13:10:00,73.26,73.27,73.23,73.26,10300.0,47.4006,47.407,47.3811,47.4006,10300.0
2006-07-20 13:20:00,73.27,73.29,73.24,73.27,15500.0,47.407,47.42,47.3876,47.407,15500.0
2006-07-20 13:30:00,73.27,73.28,73.25,73.25,6400.0,47.407,47.4135,47.3941,47.3941,6400.0
2006-07-20 13:40:00,73.23,73.26,73.09,73.14,45900.0,47.3811,47.4006,47.2906,47.3229,45900.0
2006-07-20 13:50:00,73.17,73.2,73.16,73.2,8300.0,47.3423,47.3617,47.3359,47.3617,8300.0
2006-07-20 14:00:00,73.19,73.3,73.07,73.09,41000.0,47.3553,47.4264,47.2776,47.2906,41000.0
2006-07-20 14:10:00,73.08,73.15,73.02,73.08,11400.0,47.2841,47.3294,47.2453,47.2841,11400.0
2006-07-20 14:20:00,73.1,73.1,73.02,73.05,27100.0,47.297,47.297,47.2453,47.2647,27100.0
2006-07-20 14:30:00,73.04,73.1,73.0,73.06,40800.0,47.2582,47.297,47.2323,47.2712,40800.0
2006-07-20 14:40:00,73.03,73.15,73.03,73.15,24100.0,47.2517,47.3294,47.2517,47.3294,24100.0
2006-07-20 14:50:00,73.15,73.16,72.98,72.98,44700.0,47.3294,47.3359,47.2194,47.2194,44700.0
2006-07-20 15:00:00,72.96,73.05,72.94,72.99,28200.0,47.2065,47.2647,47.1935,47.2259,28200.0
2006-07-20 15:10:00,72.99,73.08,72.97,73.05,19200.0,47.2259,47.2841,47.2129,47.2647,19200.0
2006-07-20 15:20:00,73.03,73.03,72.87,72.92,29000.0,47.2517,47.2517,47.1482,47.1806,29000.0
2006-07-20 15:30:00,72.91,72.96,72.86,72.9,37900.0,47.1741,47.2065,47.1418,47.1676,37900.0
2006-07-20 15:40:00,72.89,72.94,72.82,72.9,46000.0,47.1612,47.1935,47.1159,47.1676,46000.0
2006-07-20 15:50:00,72.92,72.94,72.75,72.82,70400.0,47.1806,47.1935,47.0706,47.1159,70400.0
2006-07-20 16:00:00,72.82,72.82,72.82,72.82,0.0,47.1159,47.1159,47.1159,47.1159,0.0
2006-07-20 16:10:00,72.82,72.82,72.82,72.82,0.0,47.1159,47.1159,47.1159,47.1159,0.0
2006-07-21 09:30:00,72.97,72.97,72.71,72.78,16100.0,47.2129,47.2129,47.0447,47.09,16100.0
2006-07-21 09:40:00,72.78,72.83,72.43,72.43,16800.0,47.09,47.1223,46.8635,46.8635,16800.0
2006-07-21 09:50:00,72.44,72.71,72.44,72.65,34500.0,46.87,47.0447,46.87,47.0059,34500.0
2006-07-21 10:00:00,72.64,72.64,72.5,72.62,5000.0,46.9994,46.9994,46.9088,46.9865,5000.0
2006-07-21 10:10:00,72.56,72.56,72.36,72.45,14100.0,46.9476,46.9476,46.8182,46.8765,14100.0
2006-07-21 10:20:00,72.48,72.54,72.47,72.48,6600.0,46.8959,46.9347,46.8894,46.8959,6600.0
2006-07-21 10:30:00,72.46,72.6,72.41,72.6,17200.0,46.8829,46.9735,46.8506,46.9735,17200.0
2006-07-21 10:40:00,72.61,72.65,72.56,72.61,9000.0,46.98,47.0059,46.9476,46.98,9000.0
2006-07-21 10:50:00,72.65,72.79,72.64,72.68,33100.0,47.0059,47.0965,46.9994,47.0253,33100.0
2006-07-21 11:00:00,72.7,72.7,72.6,72.6,4700.0,47.0382,47.0382,46.9735,46.9735,4700.0
2006-07-21 11:10:00,72.61,72.63,72.56,72.57,30900.0,46.98,46.9929,46.9476,46.9541,30900.0
2006-07-21 11:20:00,72.57,72.62,72.5,72.5,7400.0,46.9541,46.9865,46.9088,46.9088,7400.0
2006-07-21 11:30:00,72.53,72.56,72.51,72.54,5200.0,46.9282,46.9476,46.9153,46.9347,5200.0
2006-07-21 11:40:00,72.54,72.57,72.5,72.57,8300.0,46.9347,46.9541,46.9088,46.9541,8300.0
2006-07-21 11:50:00,72.57,72.67,72.57,72.6,6200.0,46.9541,47.0188,46.9541,46.9735,6200.0
2006-07-21 12:00:00,72.59,72.6,72.44,72.47,5600.0,46.9671,46.9735,46.87,46.8894,5600.0
2006-07-21 12:10:00,72.44,72.46,72.34,72.4,2800.0,46.87,46.8829,46.8053,46.8441,2800.0
2006-07-21 12:20:00,72.44,72.5,72.41,72.46,3600.0,46.87,46.9088,46.8506,46.8829,3600.0
2006-07-21 12:30:00,72.53,72.55,72.35,72.35,7000.0,46.9282,46.9412,46.8118,46.8118,7000.0
2006-07-21 12:40:00,72.37,72.39,72.28,72.28,7200.0,46.8247,46.8377,46.7665,46.7665,7200.0
2006-07-21 12:50:00,72.28,72.28,72.2,72.28,23000.0,46.7665,46.7665,46.7147,46.7665,23000.0
2006-07-21 13:00:00,72.29,72.36,72.2,72.34,20300.0,46.773,46.8182,46.7147,46.8053,20300.0
2006-07-21 13:10:00,72.34,72.41,72.34,72.37,11800.0,46.8053,46.8506,46.8053,46.8247,11800.0
2006-07-21 13:20:00,72.36,72.5,72.35,72.35,40700.0,46.8182,46.9088,46.8118,46.8118,40700.0
2006-07-21 13:30:00,72.4,72.4,72.36,72.4,3700.0,46.8441,46.8441,46.8182,46.8441,3700.0
2006-07-21 13:40:00,72.43,72.53,72.43,72.51,24700.0,46.8635,46.9282,46.8635,46.9153,24700.0
2006-07-21 13:50:00,72.48,72.5,72.44,72.47,2100.0,46.8959,46.9088,46.87,46.8894,2100.0
2006-07-21 14:00:00,72.43,72.48,72.37,72.4,12300.0,46.8635,46.8959,46.8247,46.8441,12300.0
2006-07-21 14:10:00,72.38,72.42,72.36,72.39,11900.0,46.8312,46.8571,46.8182,46.8377,11900.0
2006-07-21 14:20:00,72.39,72.48,72.32,72.47,4400.0,46.8377,46.8959,46.7924,46.8894,4400.0
2006-07-21 14:30:00,72.48,72.48,72.39,72.46,12000.0,46.8959,46.8959,46.8377,46.8829,12000.0
2006-07-21 14:40:00,72.42,72.44,72.34,72.35,8900.0,46.8571,46.87,46.8053,46.8118,8900.0
2006-07-21 14:50:00,72.33,72.41,72.29,72.36,5800.0,46.7988,46.8506,46.773,46.8182,5800.0
2006-07-21 15:00:00,72.33,72.37,72.3,72.35,4200.0,46.7988,46.8247,46.7794,46.8118,4200.0
2006-07-21 15:10:00,72.35,72.4,72.31,72.31,22800.0,46.8118,46.8441,46.7859,46.7859,22800.0
2006-07-21 15:20:00,72.3,72.37,72.28,72.34,36500.0,46.7794,46.8247,46.7665,46.8053,36500.0
2006-07-21 15:30:00,72.35,72.46,72.35,72.41,43200.0,46.8118,46.8829,46.8118,46.8506,43200.0
2006-07-21 15:40:00,72.38,72.47,72.33,72.39,24000.0,46.8312,46.8894,46.7988,46.8377,24000.0
2006-07-21 15:50:00,72.39,72.42,72.35,72.36,4800.0,46.8377,46.8571,46.8118,46.8182,4800.0
2006-07-21 16:00:00,72.36,72.36,72.36,72.36,0.0,46.8182,46.8182,46.8182,46.8182,0.0
2006-07-21 16:10:00,72.36,72.36,72.36,72.36,0.0,46.8182,46.8182,46.8182,46.8182,0.0
2006-07-24 09:30:00,72.74,72.74,72.57,72.69,40400.0,47.0641,47.0641,46.9541,47.0318,40400.0
2006-07-24 09:40:00,72.63,72.86,72.63,72.83,3800.0,46.9929,47.1418,46.9929,47.1223,3800.0
2006-07-24 09:50:00,72.84,72.84,72.77,72.83,2500.0,47.1288,47.1288,47.0835,47.1223,2500.0
2006-07-24 10:00:00,72.8,72.83,72.74,72.83,6200.0,47.1029,47.1223,47.0641,47.1223,6200.0
2006-07-24 10:10:00,72.83,72.91,72.77,72.91,12800.0,47.1223,47.1741,47.0835,47.1741,12800.0
2006-07-24 10:20:00,72.88,73.1,72.88,73.0,8300.0,47.1547,47.297,47.1547,47.2323,8300.0
2006-07-24 10:30:00,73.04,73.08,73.02,73.03,30300.0,47.2582,47.2841,47.2453,47.2517,30300.0
2006-07-24 10:40:00,73.08,73.08,73.06,73.06,2100.0,47.2841,47.2841,47.2712,47.2712,2100.0
2006-07-24 10:50:00,73.19,73.24,73.19,73.23,11500.0,47.3553,47.3876,47.3553,47.3811,11500.0
2006-07-24 11:00:00,73.23,73.28,73.1,73.13,104100.0,47.3811,47.4135,47.297,47.3164,104100.0
2006-07-24 11:10:00,73.19,73.22,73.18,73.18,3500.0,47.3553,47.3747,47.3488,47.3488,3500.0
2006-07-24 11:20:00,73.2,73.26,73.13,73.24,8100.0,47.3617,47.4006,47.3164,47.3876,8100.0
2006-07-24 11:30:00,73.24,73.36,73.2,73.33,11300.0,47.3876,47.4653,47.3617,47.4458,11300.0
2006-07-24 11:40:00,73.33,73.39,73.28,73.39,4800.0,47.4458,47.4847,47.4135,47.4847,4800.0
2006-07-24 11:50:00,73.41,73.41,73.35,73.38,1600.0,47.4976,47.4976,47.4588,47.4782,1600.0
2006-07-24 12:00:00,73.32,73.38,73.32,73.32,2600.0,47.4394,47.4782,47.4394,47.4394,2600.0
2006-07-24 12:10:00,73.25,73.34,73.25,73.3,13700.0,47.3941,47.4523,47.3941,47.4264,13700.0
2006-07-24 12:20:00,73.29,73.33,73.28,73.33,26900.0,47.42,47.4458,47.4135,47.4458,26900.0
2006-07-24 12:30:00,73.33,73.33,73.26,73.26,8500.0,47.4458,47.4458,47.4006,47.4006,8500.0
2006-07-24 12:40:00,73.27,73.34,73.26,73.32,1100.0,47.407,47.4523,47.4006,47.4394,1100.0
2006-07-24 12:50:00,73.22,73.26,73.22,73.25,11800.0,47.3747,47.4006,47.3747,47.3941,11800.0
2006-07-24 13:00:00,73.25,73.25,73.2,73.25,19400.0,47.3941,47.3941,47.3617,47.3941,19400.0
2006-07-24 13:10:00,73.25,73.27,73.2,73.2,25500.0,47.3941,47.407,47.3617,47.3617,25500.0
2006-07-24 13:20:00,73.25,73.25,73.19,73.22,10200.0,47.3941,47.3941,47.3553,47.3747,10200.0
2006-07-24 13:30:00,73.23,73.31,73.19,73.27,2300.0,47.3811,47.4329,47.3553,47.407,2300.0
2006-07-24 13:40:00,73.28,73.34,73.26,73.26,1900.0,47.4135,47.4523,47.4006,47.4006,1900.0
2006-07-24 13:50:00,73.28,73.33,73.25,73.26,5700.0,47.4135,47.4458,47.3941,47.4006,5700.0
2006-07-24 14:00:00,73.26,73.26,73.21,73.21,3500.0,47.4006,47.4006,47.3682,47.3682,3500.0
2006-07-24 14:10:00,73.24,73.24,73.17,73.23,23900.0,47.3876,47.3876,47.3423,47.3811,23900.0
2006-07-24 14:20:00,73.23,73.25,73.18,73.22,18200.0,47.3811,47.3941,47.3488,47.3747,18200.0
2006-07-24 14:30:00,73.32,73.32,73.27,73.32,400.0,47.4394,47.4394,47.407,47.4394,400.0
2006-07-24 14:40:00,73.35,73.35,73.32,73.34,2800.0,47.4588,47.4588,47.4394,47.4523,2800.0
2006-07-24 14:50:00,73.32,73.38,73.27,73.38,5800.0,47.4394,47.4782,47.407,47.4782,5800.0
2006-07-24 15:00:00,73.35,73.46,73.35,73.46,6500.0,47.4588,47.53,47.4588,47.53,6500.0
2006-07-24 15:10:00,73.46,73.55,73.43,73.43,38900.0,47.53,47.5882,47.5106,47.5106,38900.0
2006-07-24 15:20:00,73.48,73.58,73.47,73.58,337900.0,47.5429,47.6076,47.5364,47.6076,337900.0
2006-07-24 15:30:00,73.55,73.6,73.47,73.51,287700.0,47.5882,47.6205,47.5364,47.5623,287700.0
2006-07-24 15:40:00,73.58,73.58,73.46,73.52,6900.0,47.6076,47.6076,47.53,47.5688,6900.0
2006-07-24 15:50:00,73.48,73.53,73.44,73.45,88100.0,47.5429,47.5753,47.517,47.5235,88100.0
2006-07-24 16:00:00,73.53,73.54,73.42,73.42,54300.0,47.5753,47.5817,47.5041,47.5041,54300.0
2006-07-24 16:10:00,73.42,73.42,73.42,73.42,0.0,47.5041,47.5041,47.5041,47.5041,0.0
2006-07-25 09:30:00,73.5,73.52,73.37,73.37,42000.0,47.5558,47.5688,47.4717,47.4717,42000.0
2006-07-25 09:40:00,73.46,73.54,73.46,73.54,6000.0,47.53,47.5817,47.53,47.5817,6000.0
2006-07-25 09:50:00,73.5,73.66,73.5,73.61,11000.0,47.5558,47.6594,47.5558,47.627,11000.0
2006-07-25 10:00:00,73.74,73.95,73.74,73.91,5700.0,47.7111,47.847,47.7111,47.8211,5700.0
2006-07-25 10:10:00,73.98,73.98,73.89,73.91,23400.0,47.8664,47.8664,47.8082,47.8211,23400.0
2006-07-25 10:20:00,73.89,73.89,73.81,73.81,6700.0,47.8082,47.8082,47.7564,47.7564,6700.0
2006-07-25 10:30:00,73.77,73.77,73.5,73.51,38900.0,47.7305,47.7305,47.5558,47.5623,38900.0
2006-07-25 10:40:00,73.51,73.61,73.45,73.45,38400.0,47.5623,47.627,47.5235,47.5235,38400.0
2006-07-25 10:50:00,73.45,73.59,73.45,73.55,384500.0,47.5235,47.6141,47.5235,47.5882,384500.0
2006-07-25 11:00:00,73.55,73.58,73.54,73.55,3400.0,47.5882,47.6076,47.5817,47.5882,3400.0
2006-07-25 11:10:00,73.55,73.55,73.45,73.46,15700.0,47.5882,47.5882,47.5235,47.53,15700.0
2006-07-25 11:20:00,73.51,73.61,73.48,73.6,8600.0,47.5623,47.627,47.5429,47.6205,8600.0
2006-07-25 11:30:00,73.62,73.62,73.46,73.53,13300.0,47.6335,47.6335,47.53,47.5753,13300.0
2006-07-25 11:40:00,73.53,73.53,73.45,73.45,4300.0,47.5753,47.5753,47.5235,47.5235,4300.0
2006-07-25 11:50:00,73.47,73.48,73.45,73.45,124200.0,47.5364,47.5429,47.5235,47.5235,124200.0
2006-07-25 12:00:00,73.45,73.5,73.44,73.46,13500.0,47.5235,47.5558,47.517,47.53,13500.0
2006-07-25 12:10:00,73.51,73.54,73.51,73.53,6900.0,47.5623,47.5817,47.5623,47.5753,6900.0
2006-07-25 12:20:00,73.56,73.65,73.56,73.65,5200.0,47.5947,47.6529,47.5947,47.6529,5200.0
2006-07-25 12:30:00,73.6,73.7,73.6,73.66,9800.0,47.6205,47.6852,47.6205,47.6594,9800.0
2006-07-25 12:40:00,73.68,73.71,73.65,73.71,3500.0,47.6723,47.6917,47.6529,47.6917,3500.0
2006-07-25 12:50:00,73.65,73.7,73.62,73.64,10600.0,47.6529,47.6852,47.6335,47.6464,10600.0
2006-07-25 13:00:00,73.64,73.7,73.6,73.68,18000.0,47.6464,47.6852,47.6205,47.6723,18000.0
2006-07-25 13:10:00,73.69,73.72,73.65,73.65,2700.0,47.6788,47.6982,47.6529,47.6529,2700.0
2006-07-25 13:20:00,73.7,73.7,73.59,73.65,7800.0,47.6852,47.6852,47.6141,47.6529,7800.0
2006-07-25 13:30:00,73.61,73.66,73.57,73.57,8300.0,47.627,47.6594,47.6011,47.6011,8300.0
2006-07-25 13:40:00,73.59,73.59,73.54,73.54,3300.0,47.6141,47.6141,47.5817,47.5817,3300.0
2006-07-25 13:50:00,73.58,73.63,73.56,73.62,3300.0,47.6076,47.64,47.5947,47.6335,3300.0
2006-07-25 14:00:00,73.61,73.65,73.52,73.53,3100.0,47.627,47.6529,47.5688,47.5753,3100.0
2006-07-25 14:10:00,73.54,73.54,73.48,73.51,4000.0,47.5817,47.5817,47.5429,47.5623,4000.0
2006-07-25 14:20:00,73.48,73.6,73.48,73.6,4900.0,47.5429,47.6205,47.5429,47.6205,4900.0
2006-07-25 14:30:00,73.56,73.67,73.55,73.58,2000.0,47.5947,47.6658,47.5882,47.6076,2000.0
2006-07-25 14:40:00,73.62,73.76,73.58,73.69,10200.0,47.6335,47.7241,47.6076,47.6788,10200.0
2006-07-25 14:50:00,73.8,73.8,73.74,73.74,2600.0,47.7499,47.7499,47.7111,47.7111,2600.0
2006-07-25 15:00:00,73.73,73.93,73.73,73.93,1200.0,47.7047,47.8341,47.7047,47.8341,1200.0
2006-07-25 15:10:00,73.9,74.07,73.84,74.06,20600.0,47.8146,47.9246,47.7758,47.9182,20600.0
2006-07-25 15:20:00,74.07,74.1,74.02,74.09,31400.0,47.9246,47.9441,47.8923,47.9376,31400.0
2006-07-25 15:30:00,74.17,74.22,74.13,74.16,35000.0,47.9893,48.0217,47.9635,47.9829,35000.0
2006-07-25 15:40:00,74.2,74.22,74.07,74.09,20800.0,48.0088,48.0217,47.9246,47.9376,20800.0
2006-07-25 15:50:00,74.08,74.11,74.0,74.08,6000.0,47.9311,47.9505,47.8794,47.9311,6000.0
2006-07-25 16:00:00,73.96,73.96,73.96,73.96,200.0,47.8535,47.8535,47.8535,47.8535,200.0
2006-07-25 16:10:00,73.96,73.96,73.96,73.96,0.0,47.8535,47.8535,47.8535,47.8535,0.0
2006-07-26 09:30:00,73.9,73.96,73.82,73.85,18400.0,47.8146,47.8535,47.7629,47.7823,18400.0
2006-07-26 09:40:00,73.85,73.99,73.81,73.9,5200.0,47.7823,47.8729,47.7564,47.8146,5200.0
2006-07-26 09:50:00,73.89,74.03,73.89,73.98,11500.0,47.8082,47.8988,47.8082,47.8664,11500.0
2006-07-26 10:00:00,73.95,73.95,73.81,73.81,5300.0,47.847,47.847,47.7564,47.7564,5300.0
2006-07-26 10:10:00,73.83,73.86,73.77,73.77,5100.0,47.7694,47.7888,47.7305,47.7305,5100.0
2006-07-26 10:20:00,73.84,73.9,73.81,73.9,32400.0,47.7758,47.8146,47.7564,47.8146,32400.0
2006-07-26 10:30:00,73.83,73.94,73.82,73.94,17300.0,47.7694,47.8405,47.7629,47.8405,17300.0
2006-07-26 10:40:00,73.92,73.92,73.85,73.85,900.0,47.8276,47.8276,47.7823,47.7823,900.0
2006-07-26 10:50:00,73.87,73.9,73.86,73.89,4600.0,47.7952,47.8146,47.7888,47.8082,4600.0
2006-07-26 11:00:00,73.89,73.99,73.86,73.98,25800.0,47.8082,47.8729,47.7888,47.8664,25800.0
2006-07-26 11:10:00,74.02,74.05,74.0,74.05,27300.0,47.8923,47.9117,47.8794,47.9117,27300.0
2006-07-26 11:20:00,74.02,74.02,73.92,73.93,8500.0,47.8923,47.8923,47.8276,47.8341,8500.0
2006-07-26 11:30:00,73.91,74.02,73.91,73.91,6000.0,47.8211,47.8923,47.8211,47.8211,6000.0
2006-07-26 11:40:00,73.98,73.99,73.91,73.96,4600.0,47.8664,47.8729,47.8211,47.8535,4600.0
2006-07-26 11:50:00,74.05,74.05,74.05,74.05,1700.0,47.9117,47.9117,47.9117,47.9117,1700.0
2006-07-26 12:00:00,74.07,74.13,74.07,74.13,2600.0,47.9246,47.9635,47.9246,47.9635,2600.0
2006-07-26 12:10:00,74.22,74.3,74.19,74.28,2600.0,48.0217,48.0735,48.0023,48.0605,2600.0
2006-07-26 12:20:00,74.15,74.21,74.15,74.18,2900.0,47.9764,48.0152,47.9764,47.9958,2900.0
2006-07-26 12:30:00,74.19,74.19,74.09,74.09,1900.0,48.0023,48.0023,47.9376,47.9376,1900.0
2006-07-26 12:40:00,74.16,74.16,74.09,74.14,4100.0,47.9829,47.9829,47.9376,47.9699,4100.0
2006-07-26 12:50:00,74.17,74.2,74.11,74.18,8700.0,47.9893,48.0088,47.9505,47.9958,8700.0
2006-07-26 13:00:00,74.17,74.17,74.17,74.17,2600.0,47.9893,47.9893,47.9893,47.9893,2600.0
2006-07-26 13:10:00,74.18,74.18,74.18,74.18,2400.0,47.9958,47.9958,47.9958,47.9958,2400.0
2006-07-26 13:20:00,74.21,74.21,74.15,74.15,600.0,48.0152,48.0152,47.9764,47.9764,600.0
2006-07-26 13:30:00,74.2,74.26,74.15,74.26,4200.0,48.0088,48.0476,47.9764,48.0476,4200.0
2006-07-26 13:40:00,74.26,74.39,74.22,74.39,10800.0,48.0476,48.1317,48.0217,48.1317,10800.0
2006-07-26 13:50:00,74.36,74.44,74.36,74.4,2500.0,48.1123,48.164,48.1123,48.1382,2500.0
2006-07-26 14:00:00,74.34,74.34,74.17,74.26,8500.0,48.0993,48.0993,47.9893,48.0476,8500.0
2006-07-26 14:10:00,74.33,74.46,74.29,74.41,3300.0,48.0929,48.177,48.067,48.1446,3300.0
2006-07-26 14:20:00,74.39,74.43,72.41,74.3,23500.0,48.1317,48.1576,46.8506,48.0735,23500.0
2006-07-26 14:30:00,74.4,74.5,74.31,74.4,17800.0,48.1382,48.2029,48.0799,48.1382,17800.0
2006-07-26 14:40:00,74.4,74.46,74.32,74.38,3200.0,48.1382,48.177,48.0864,48.1252,3200.0
2006-07-26 14:50:00,74.34,74.53,74.34,74.46,237900.0,48.0993,48.2223,48.0993,48.177,237900.0
2006-07-26 15:00:00,74.39,74.45,74.35,74.35,4200.0,48.1317,48.1705,48.1058,48.1058,4200.0
2006-07-26 15:10:00,74.34,74.38,74.28,74.29,33300.0,48.0993,48.1252,48.0605,48.067,33300.0
2006-07-26 15:20:00,74.31,74.35,74.28,74.35,49600.0,48.0799,48.1058,48.0605,48.1058,49600.0
2006-07-26 15:30:00,74.34,74.42,74.3,74.42,267200.0,48.0993,48.1511,48.0735,48.1511,267200.0
2006-07-26 15:40:00,74.42,74.42,74.27,74.27,16400.0,48.1511,48.1511,48.054,48.054,16400.0
2006-07-26 15:50:00,74.27,74.27,74.2,74.25,27100.0,48.054,48.054,48.0088,48.0411,27100.0
2006-07-26 16:00:00,74.21,74.21,74.21,74.21,300.0,48.0152,48.0152,48.0152,48.0152,300.0
2006-07-26 16:10:00,74.2,74.2,74.2,74.2,100.0,48.0088,48.0088,48.0088,48.0088,100.0
2006-07-27 09:30:00,74.55,74.64,74.54,74.61,69300.0,48.2352,48.2934,48.2287,48.274,69300.0
2006-07-27 09:40:00,74.55,74.75,74.5,74.5,49100.0,48.2352,48.3646,48.2029,48.2029,49100.0
2006-07-27 09:50:00,74.51,74.54,74.4,74.45,69700.0,48.2093,48.2287,48.1382,48.1705,69700.0
2006-07-27 10:00:00,74.42,74.49,74.34,74.34,98800.0,48.1511,48.1964,48.0993,48.0993,98800.0
2006-07-27 10:10:00,74.38,74.5,74.38,74.48,195500.0,48.1252,48.2029,48.1252,48.1899,195500.0
2006-07-27 10:20:00,74.5,74.53,74.39,74.42,227700.0,48.2029,48.2223,48.1317,48.1511,227700.0
2006-07-27 10:30:00,74.48,74.55,74.42,74.42,216800.0,48.1899,48.2352,48.1511,48.1511,216800.0
2006-07-27 10:40:00,74.41,74.43,74.28,74.3,72700.0,48.1446,48.1576,48.0605,48.0735,72700.0
2006-07-27 10:50:00,74.34,74.42,74.28,74.38,71900.0,48.0993,48.1511,48.0605,48.1252,71900.0
2006-07-27 11:00:00,74.38,74.55,74.33,74.52,118700.0,48.1252,48.2352,48.0929,48.2158,118700.0
2006-07-27 11:10:00,74.52,74.56,74.42,74.47,87600.0,48.2158,48.2417,48.1511,48.1835,87600.0
2006-07-27 11:20:00,74.48,74.56,74.45,74.54,24000.0,48.1899,48.2417,48.1705,48.2287,24000.0
2006-07-27 11:30:00,74.57,74.57,74.44,74.51,4600.0,48.2482,48.2482,48.164,48.2093,4600.0
2006-07-27 11:40:00,74.45,74.51,74.41,74.45,11900.0,48.1705,48.2093,48.1446,48.1705,11900.0
2006-07-27 11:50:00,74.45,74.45,74.39,74.41,5900.0,48.1705,48.1705,48.1317,48.1446,5900.0
2006-07-27 12:00:00,74.4,74.48,74.35,74.47,13200.0,48.1382,48.1899,48.1058,48.1835,13200.0
2006-07-27 12:10:00,74.49,74.5,74.44,74.45,3800.0,48.1964,48.2029,48.164,48.1705,3800.0
2006-07-27 12:20:00,74.49,74.53,74.41,74.41,7200.0,48.1964,48.2223,48.1446,48.1446,7200.0
2006-07-27 12:30:00,74.42,74.46,74.42,74.45,2500.0,48.1511,48.177,48.1511,48.1705,2500.0
2006-07-27 12:40:00,74.44,74.51,74.41,74.48,19500.0,48.164,48.2093,48.1446,48.1899,19500.0
2006-07-27 12:50:00,74.48,74.5,74.45,74.45,1100.0,48.1899,48.2029,48.1705,48.1705,1100.0
2006-07-27 13:00:00,74.45,74.48,74.42,74.47,2900.0,48.1705,48.1899,48.1511,48.1835,2900.0
2006-07-27 13:10:00,74.45,74.45,74.31,74.36,5900.0,48.1705,48.1705,48.0799,48.1123,5900.0
2006-07-27 13:20:00,74.4,74.4,74.35,74.39,11100.0,48.1382,48.1382,48.1058,48.1317,11100.0
2006-07-27 13:30:00,74.3,74.3,74.11,74.15,11700.0,48.0735,48.0735,47.9505,47.9764,11700.0
2006-07-27 13:40:00,74.15,74.23,74.13,74.19,6700.0,47.9764,48.0282,47.9635,48.0023,6700.0
2006-07-27 13:50:00,74.23,74.26,74.14,74.14,8300.0,48.0282,48.0476,47.9699,47.9699,8300.0
2006-07-27 14:00:00,74.1,74.12,74.0,74.05,4600.0,47.9441,47.957,47.8794,47.9117,4600.0
2006-07-27 14:10:00,74.05,74.08,73.96,74.08,13100.0,47.9117,47.9311,47.8535,47.9311,13100.0
2006-07-27 14:20:00,74.06,74.15,74.03,74.14,6500.0,47.9182,47.9764,47.8988,47.9699,6500.0
2006-07-27 14:30:00,74.14,74.14,74.07,74.08,8000.0,47.9699,47.9699,47.9246,47.9311,8000.0
2006-07-27 14:40:00,74.12,74.13,74.01,74.05,5600.0,47.957,47.9635,47.8858,47.9117,5600.0
2006-07-27 14:50:00,74.06,74.1,74.05,74.09,4800.0,47.9182,47.9441,47.9117,47.9376,4800.0
2006-07-27 15:00:00,74.09,74.16,74.01,74.02,35700.0,47.9376,47.9829,47.8858,47.8923,35700.0
2006-07-27 15:10:00,74.0,74.0,73.89,73.96,35100.0,47.8794,47.8794,47.8082,47.8535,35100.0
2006-07-27 15:20:00,73.93,73.93,73.85,73.86,10600.0,47.8341,47.8341,47.7823,47.7888,10600.0
2006-07-27 15:30:00,73.87,73.99,73.83,73.97,13600.0,47.7952,47.8729,47.7694,47.8599,13600.0
2006-07-27 15:40:00,73.96,74.0,73.89,73.97,15900.0,47.8535,47.8794,47.8082,47.8599,15900.0
2006-07-27 15:50:00,74.0,74.01,73.9,73.94,14400.0,47.8794,47.8858,47.8146,47.8405,14400.0
2006-07-27 16:00:00,73.98,73.98,73.98,73.98,2800.0,47.8664,47.8664,47.8664,47.8664,2800.0
2006-07-27 16:10:00,74.09,74.09,74.09,74.09,200.0,47.9376,47.9376,47.9376,47.9376,200.0
2006-07-28 09:30:00,74.28,74.3,74.13,74.28,52300.0,48.0605,48.0735,47.9635,48.0605,52300.0
2006-07-28 09:40:00,74.31,74.52,74.31,74.45,16700.0,48.0799,48.2158,48.0799,48.1705,16700.0
2006-07-28 09:50:00,74.44,74.46,74.39,74.42,11000.0,48.164,48.177,48.1317,48.1511,11000.0
2006-07-28 10:00:00,74.42,74.45,74.29,74.29,5100.0,48.1511,48.1705,48.067,48.067,5100.0
2006-07-28 10:10:00,74.34,74.37,74.25,74.35,24300.0,48.0993,48.1187,48.0411,48.1058,24300.0
2006-07-28 10:20:00,74.32,74.32,74.23,74.23,46800.0,48.0864,48.0864,48.0282,48.0282,46800.0
2006-07-28 10:30:00,74.21,74.34,74.21,74.31,11500.0,48.0152,48.0993,48.0152,48.0799,11500.0
2006-07-28 10:40:00,74.3,74.4,74.29,74.4,82500.0,48.0735,48.1382,48.067,48.1382,82500.0
2006-07-28 10:50:00,74.4,74.51,74.39,74.44,17500.0,48.1382,48.2093,48.1317,48.164,17500.0
2006-07-28 11:00:00,74.51,74.73,74.51,74.68,10800.0,48.2093,48.3517,48.2093,48.3193,10800.0
2006-07-28 11:10:00,74.65,74.77,74.65,74.73,7300.0,48.2999,48.3776,48.2999,48.3517,7300.0
2006-07-28 11:20:00,74.73,74.83,74.68,74.81,9700.0,48.3517,48.4164,48.3193,48.4034,9700.0
2006-07-28 11:30:00,74.86,74.86,74.76,74.78,4400.0,48.4358,48.4358,48.3711,48.384,4400.0
2006-07-28 11:40:00,74.75,74.75,74.69,74.72,6000.0,48.3646,48.3646,48.3258,48.3452,6000.0
2006-07-28 11:50:00,74.73,74.79,74.73,74.77,1800.0,48.3517,48.3905,48.3517,48.3776,1800.0
2006-07-28 12:00:00,74.78,74.78,74.7,74.75,8100.0,48.384,48.384,48.3323,48.3646,8100.0
2006-07-28 12:10:00,74.7,74.78,74.7,74.78,4100.0,48.3323,48.384,48.3323,48.384,4100.0
2006-07-28 12:20:00,74.76,74.8,74.71,74.78,3200.0,48.3711,48.397,48.3387,48.384,3200.0
2006-07-28 12:30:00,74.76,74.78,74.72,74.74,9800.0,48.3711,48.384,48.3452,48.3581,9800.0
2006-07-28 12:40:00,74.8,74.84,74.72,74.78,13900.0,48.397,48.4228,48.3452,48.384,13900.0
2006-07-28 12:50:00,74.77,74.84,74.72,74.84,2800.0,48.3776,48.4228,48.3452,48.4228,2800.0
2006-07-28 13:00:00,74.86,74.89,74.81,74.86,6300.0,48.4358,48.4552,48.4034,48.4358,6300.0
2006-07-28 13:10:00,74.87,74.87,74.73,74.74,2100.0,48.4423,48.4423,48.3517,48.3581,2100.0
2006-07-28 13:20:00,74.8,74.83,74.72,74.83,1900.0,48.397,48.4164,48.3452,48.4164,1900.0
2006-07-28 13:30:00,74.79,74.81,74.72,74.72,4600.0,48.3905,48.4034,48.3452,48.3452,4600.0
2006-07-28 13:40:00,74.74,74.74,74.64,74.68,1200.0,48.3581,48.3581,48.2934,48.3193,1200.0
2006-07-28 13:50:00,74.71,74.71,74.71,74.71,800.0,48.3387,48.3387,48.3387,48.3387,800.0
2006-07-28 14:00:00,74.74,74.76,74.7,74.76,8100.0,48.3581,48.3711,48.3323,48.3711,8100.0
2006-07-28 14:10:00,74.75,74.82,74.73,74.8,21900.0,48.3646,48.4099,48.3517,48.397,21900.0
2006-07-28 14:20:00,74.8,74.86,74.78,74.8,2800.0,48.397,48.4358,48.384,48.397,2800.0
2006-07-28 14:30:00,74.79,74.79,74.67,74.71,5800.0,48.3905,48.3905,48.3129,48.3387,5800.0
2006-07-28 14:40:00,74.79,74.82,74.75,74.79,6800.0,48.3905,48.4099,48.3646,48.3905,6800.0
2006-07-28 14:50:00,74.78,74.84,74.74,74.75,4000.0,48.384,48.4228,48.3581,48.3646,4000.0
2006-07-28 15:00:00,74.81,74.81,74.75,74.75,11800.0,48.4034,48.4034,48.3646,48.3646,11800.0
2006-07-28 15:10:00,74.76,74.79,74.73,74.77,29000.0,48.3711,48.3905,48.3517,48.3776,29000.0
2006-07-28 15:20:00,74.78,74.83,74.75,74.8,20600.0,48.384,48.4164,48.3646,48.397,20600.0
2006-07-28 15:30:00,74.8,74.84,74.74,74.78,20800.0,48.397,48.4228,48.3581,48.384,20800.0
2006-07-28 15:40:00,74.78,74.94,74.78,74.86,13200.0,48.384,48.4875,48.384,48.4358,13200.0
2006-07-28 15:50:00,74.88,74.88,74.73,74.77,23000.0,48.4487,48.4487,48.3517,48.3776,23000.0
2006-07-28 16:00:00,74.83,74.83,74.83,74.83,300.0,48.4164,48.4164,48.4164,48.4164,300.0
2006-07-28 16:10:00,74.83,74.83,74.83,74.83,0.0,48.4164,48.4164,48.4164,48.4164,0.0
2006-07-31 09:30:00,74.7,74.8,74.55,74.63,26600.0,48.3323,48.397,48.2352,48.287,26600.0
2006-07-31 09:40:00,74.7,74.7,74.53,74.58,3900.0,48.3323,48.3323,48.2223,48.2546,3900.0
2006-07-31 09:50:00,74.5,74.59,74.5,74.59,112500.0,48.2029,48.2611,48.2029,48.2611,112500.0
2006-07-31 10:00:00,74.57,74.65,74.55,74.56,101400.0,48.2482,48.2999,48.2352,48.2417,101400.0
2006-07-31 10:10:00,74.58,74.62,74.49,74.53,10200.0,48.2546,48.2805,48.1964,48.2223,10200.0
2006-07-31 10:20:00,74.46,74.67,74.46,74.66,2600.0,48.177,48.3129,48.177,48.3064,2600.0
2006-07-31 10:30:00,74.65,74.65,74.54,74.55,3000.0,48.2999,48.2999,48.2287,48.2352,3000.0
2006-07-31 10:40:00,74.55,74.59,74.52,74.58,50800.0,48.2352,48.2611,48.2158,48.2546,50800.0
2006-07-31 10:50:00,74.53,74.65,74.53,74.65,6700.0,48.2223,48.2999,48.2223,48.2999,6700.0
2006-07-31 11:00:00,74.62,74.68,74.59,74.59,2800.0,48.2805,48.3193,48.2611,48.2611,2800.0
2006-07-31 11:10:00,74.62,74.67,74.57,74.59,8200.0,48.2805,48.3129,48.2482,48.2611,8200.0
2006-07-31 11:20:00,74.63,74.63,74.54,74.54,3200.0,48.287,48.287,48.2287,48.2287,3200.0
2006-07-31 11:30:00,74.58,74.59,74.54,74.58,7500.0,48.2546,48.2611,48.2287,48.2546,7500.0
2006-07-31 11:40:00,74.61,74.61,74.51,74.55,4900.0,48.274,48.274,48.2093,48.2352,4900.0
2006-07-31 11:50:00,74.6,74.64,74.55,74.6,3000.0,48.2676,48.2934,48.2352,48.2676,3000.0
2006-07-31 12:00:00,74.58,74.6,74.54,74.6,2600.0,48.2546,48.2676,48.2287,48.2676,2600.0
2006-07-31 12:10:00,74.63,74.64,74.6,74.63,3900.0,48.287,48.2934,48.2676,48.287,3900.0
2006-07-31 12:20:00,74.61,74.63,74.6,74.6,1400.0,48.274,48.287,48.2676,48.2676,1400.0
2006-07-31 12:30:00,74.6,74.63,74.54,74.57,4700.0,48.2676,48.287,48.2287,48.2482,4700.0
2006-07-31 12:40:00,74.55,74.62,74.54,74.59,24200.0,48.2352,48.2805,48.2287,48.2611,24200.0
2006-07-31 12:50:00,74.66,74.66,74.58,74.6,17500.0,48.3064,48.3064,48.2546,48.2676,17500.0
2006-07-31 13:00:00,74.62,74.65,74.58,74.62,9900.0,48.2805,48.2999,48.2546,48.2805,9900.0
2006-07-31 13:10:00,74.61,74.65,74.57,74.65,5400.0,48.274,48.2999,48.2482,48.2999,5400.0
2006-07-31 13:20:00,74.66,74.67,74.64,74.64,7000.0,48.3064,48.3129,48.2934,48.2934,7000.0
2006-07-31 13:30:00,74.64,74.7,74.61,74.65,2900.0,48.2934,48.3323,48.274,48.2999,2900.0
2006-07-31 13:40:00,74.65,74.76,74.65,74.76,5700.0,48.2999,48.3711,48.2999,48.3711,5700.0
2006-07-31 13:50:00,74.69,74.75,74.66,74.69,5000.0,48.3258,48.3646,48.3064,48.3258,5000.0
2006-07-31 14:00:00,74.71,74.73,74.64,74.68,67100.0,48.3387,48.3517,48.2934,48.3193,67100.0
2006-07-31 14:10:00,74.68,74.7,74.64,74.69,9200.0,48.3193,48.3323,48.2934,48.3258,9200.0
2006-07-31 14:20:00,74.67,74.72,74.67,74.72,5300.0,48.3129,48.3452,48.3129,48.3452,5300.0
2006-07-31 14:30:00,74.69,74.69,74.63,74.63,8300.0,48.3258,48.3258,48.287,48.287,8300.0
2006-07-31 14:40:00,74.66,74.66,74.59,74.63,12600.0,48.3064,48.3064,48.2611,48.287,12600.0
2006-07-31 14:50:00,74.66,74.67,74.63,74.64,6500.0,48.3064,48.3129,48.287,48.2934,6500.0
2006-07-31 15:00:00,74.67,74.67,74.63,74.63,23200.0,48.3129,48.3129,48.287,48.287,23200.0
2006-07-31 15:10:00,74.64,74.7,74.64,74.7,4700.0,48.2934,48.3323,48.2934,48.3323,4700.0
2006-07-31 15:20:00,74.67,74.76,74.62,74.7,42400.0,48.3129,48.3711,48.2805,48.3323,42400.0
2006-07-31 15:30:00,74.67,74.76,74.65,74.76,14500.0,48.3129,48.3711,48.2999,48.3711,14500.0
2006-07-31 15:40:00,74.77,74.81,74.68,74.68,13200.0,48.3776,48.4034,48.3193,48.3193,13200.0
2006-07-31 15:50:00,74.68,74.76,74.67,74.7,15100.0,48.3193,48.3711,48.3129,48.3323,15100.0
2006-07-31 16:00:00,74.64,74.72,74.64,74.72,200.0,48.2934,48.3452,48.2934,48.3452,200.0
2006-07-31 16:10:00,74.7,74.7,74.7,74.7,5800.0,48.3323,48.3323,48.3323,48.3323,5800.0
2006-08-01 09:30:00,74.55,74.55,74.49,74.55,29100.0,48.2352,48.2352,48.1964,48.2352,29100.0
2006-08-01 09:40:00,74.49,74.49,74.37,74.45,72500.0,48.1964,48.1964,48.1187,48.1705,72500.0
2006-08-01 09:50:00,74.46,74.51,74.43,74.49,5200.0,48.177,48.2093,48.1576,48.1964,5200.0
2006-08-01 10:00:00,74.4,74.41,74.25,74.27,127400.0,48.1382,48.1446,48.0411,48.054,127400.0
2006-08-01 10:10:00,74.25,74.26,74.18,74.25,24600.0,48.0411,48.0476,47.9958,48.0411,24600.0
2006-08-01 10:20:00,74.22,74.26,74.21,74.26,8100.0,48.0217,48.0476,48.0152,48.0476,8100.0
2006-08-01 10:30:00,74.22,74.35,74.22,74.35,10700.0,48.0217,48.1058,48.0217,48.1058,10700.0
2006-08-01 10:40:00,74.33,74.34,74.3,74.3,3600.0,48.0929,48.0993,48.0735,48.0735,3600.0
2006-08-01 10:50:00,74.22,74.33,74.22,74.22,2100.0,48.0217,48.0929,48.0217,48.0217,2100.0
2006-08-01 11:00:00,74.21,74.34,74.21,74.34,3400.0,48.0152,48.0993,48.0152,48.0993,3400.0
2006-08-01 11:10:00,74.32,74.34,74.26,74.31,2400.0,48.0864,48.0993,48.0476,48.0799,2400.0
2006-08-01 11:20:00,74.26,74.34,74.24,74.34,23300.0,48.0476,48.0993,48.0346,48.0993,23300.0
2006-08-01 11:30:00,74.32,74.42,74.31,74.42,6300.0,48.0864,48.1511,48.0799,48.1511,6300.0
2006-08-01 11:40:00,74.42,74.43,74.33,74.33,7100.0,48.1511,48.1576,48.0929,48.0929,7100.0
2006-08-01 11:50:00,74.35,74.39,74.34,74.38,15700.0,48.1058,48.1317,48.0993,48.1252,15700.0
2006-08-01 12:00:00,74.34,74.38,74.34,74.38,25800.0,48.0993,48.1252,48.0993,48.1252,25800.0
2006-08-01 12:10:00,74.38,74.43,74.35,74.43,3900.0,48.1252,48.1576,48.1058,48.1576,3900.0
2006-08-01 12:20:00,74.36,74.45,74.36,74.38,5000.0,48.1123,48.1705,48.1123,48.1252,5000.0
2006-08-01 12:30:00,74.42,74.42,74.38,74.4,1200.0,48.1511,48.1511,48.1252,48.1382,1200.0
2006-08-01 12:40:00,74.4,74.43,74.36,74.36,1200.0,48.1382,48.1576,48.1123,48.1123,1200.0
2006-08-01 12:50:00,74.36,74.44,74.34,74.44,3700.0,48.1123,48.164,48.0993,48.164,3700.0
2006-08-01 13:00:00,74.44,74.46,74.39,74.39,10800.0,48.164,48.177,48.1317,48.1317,10800.0
2006-08-01 13:10:00,74.35,74.4,74.35,74.38,10500.0,48.1058,48.1382,48.1058,48.1252,10500.0
2006-08-01 13:20:00,74.38,74.38,74.28,74.28,23100.0,48.1252,48.1252,48.0605,48.0605,23100.0
2006-08-01 13:30:00,74.33,74.36,74.3,74.3,2400.0,48.0929,48.1123,48.0735,48.0735,2400.0
2006-08-01 13:40:00,74.32,74.43,74.3,74.38,11400.0,48.0864,48.1576,48.0735,48.1252,11400.0
2006-08-01 13:50:00,74.43,74.46,74.36,74.42,9700.0,48.1576,48.177,48.1123,48.1511,9700.0
2006-08-01 14:00:00,74.4,74.49,74.37,74.41,23800.0,48.1382,48.1964,48.1187,48.1446,23800.0
2006-08-01 14:10:00,74.34,74.44,74.34,74.38,3000.0,48.0993,48.164,48.0993,48.1252,3000.0
2006-08-01 14:20:00,74.38,74.42,74.31,74.37,2300.0,48.1252,48.1511,48.0799,48.1187,2300.0
2006-08-01 14:30:00,74.39,74.39,74.29,74.31,17500.0,48.1317,48.1317,48.067,48.0799,17500.0
2006-08-01 14:40:00,74.32,74.35,74.28,74.35,2000.0,48.0864,48.1058,48.0605,48.1058,2000.0
2006-08-01 14:50:00,74.3,74.43,74.3,74.41,4300.0,48.0735,48.1576,48.0735,48.1446,4300.0
2006-08-01 15:00:00,74.41,74.42,74.29,74.33,58500.0,48.1446,48.1511,48.067,48.0929,58500.0
2006-08-01 15:10:00,74.33,74.37,74.29,74.37,2100.0,48.0929,48.1187,48.067,48.1187,2100.0
2006-08-01 15:20:00,74.36,74.46,74.34,74.45,22400.0,48.1123,48.177,48.0993,48.1705,22400.0
2006-08-01 15:30:00,74.46,74.51,74.44,74.48,25100.0,48.177,48.2093,48.164,48.1899,25100.0
2006-08-01 15:40:00,74.5,74.63,74.48,74.6,7500.0,48.2029,48.287,48.1899,48.2676,7500.0
2006-08-01 15:50:00,74.65,74.65,74.51,74.55,10000.0,48.2999,48.2999,48.2093,48.2352,10000.0
2006-08-01 16:00:00,74.58,74.58,74.58,74.58,100.0,48.2546,48.2546,48.2546,48.2546,100.0
2006-08-01 16:10:00,74.58,74.58,74.58,74.58,0.0,48.2546,48.2546,48.2546,48.2546,0.0
2006-08-02 09:30:00,74.9,74.91,74.82,74.91,6700.0,48.4617,48.4681,48.4099,48.4681,6700.0
2006-08-02 09:40:00,74.9,74.93,74.83,74.91,36400.0,48.4617,48.4811,48.4164,48.4681,36400.0
2006-08-02 09:50:00,74.81,74.9,74.79,74.8,63200.0,48.4034,48.4617,48.3905,48.397,63200.0
2006-08-02 10:00:00,74.79,74.87,74.79,74.8,18000.0,48.3905,48.4423,48.3905,48.397,18000.0
2006-08-02 10:10:00,74.8,74.83,74.74,74.76,31300.0,48.397,48.4164,48.3581,48.3711,31300.0
2006-08-02 10:20:00,74.77,74.81,74.73,74.81,19300.0,48.3776,48.4034,48.3517,48.4034,19300.0
2006-08-02 10:30:00,74.77,74.84,74.75,74.78,5100.0,48.3776,48.4228,48.3646,48.384,5100.0
2006-08-02 10:40:00,74.86,74.86,74.73,74.8,4100.0,48.4358,48.4358,48.3517,48.397,4100.0
2006-08-02 10:50:00,74.8,74.87,74.8,74.86,6400.0,48.397,48.4423,48.397,48.4358,6400.0
2006-08-02 11:00:00,74.86,74.92,74.86,74.89,11600.0,48.4358,48.4746,48.4358,48.4552,11600.0
2006-08-02 11:10:00,74.89,75.09,74.88,75.01,38900.0,48.4552,48.5846,48.4487,48.5328,38900.0
2006-08-02 11:20:00,75.0,75.09,74.97,75.03,5600.0,48.5264,48.5846,48.507,48.5458,5600.0
2006-08-02 11:30:00,75.04,75.06,75.01,75.02,10900.0,48.5523,48.5652,48.5328,48.5393,10900.0
2006-08-02 11:40:00,75.02,75.07,75.0,75.06,8800.0,48.5393,48.5717,48.5264,48.5652,8800.0
2006-08-02 11:50:00,75.06,75.13,75.03,75.13,7100.0,48.5652,48.6105,48.5458,48.6105,7100.0
2006-08-02 12:00:00,75.15,75.23,75.13,75.23,12300.0,48.6234,48.6752,48.6105,48.6752,12300.0
2006-08-02 12:10:00,75.2,75.2,75.13,75.15,107200.0,48.6558,48.6558,48.6105,48.6234,107200.0
2006-08-02 12:20:00,75.16,75.18,75.09,75.13,5600.0,48.6299,48.6428,48.5846,48.6105,5600.0
2006-08-02 12:30:00,75.12,75.13,75.03,75.1,40900.0,48.604,48.6105,48.5458,48.5911,40900.0
2006-08-02 12:40:00,75.09,75.12,75.06,75.08,9600.0,48.5846,48.604,48.5652,48.5781,9600.0
2006-08-02 12:50:00,75.08,75.1,75.05,75.09,43900.0,48.5781,48.5911,48.5587,48.5846,43900.0
2006-08-02 13:00:00,75.09,75.13,75.04,75.04,10000.0,48.5846,48.6105,48.5523,48.5523,10000.0
2006-08-02 13:10:00,75.09,75.1,75.06,75.08,19100.0,48.5846,48.5911,48.5652,48.5781,19100.0
2006-08-02 13:20:00,75.08,75.1,75.04,75.1,7200.0,48.5781,48.5911,48.5523,48.5911,7200.0
2006-08-02 13:30:00,75.08,75.1,75.05,75.08,9100.0,48.5781,48.5911,48.5587,48.5781,9100.0
2006-08-02 13:40:00,75.08,75.13,75.05,75.13,123100.0,48.5781,48.6105,48.5587,48.6105,123100.0
2006-08-02 13:50:00,75.13,75.13,75.05,75.08,3400.0,48.6105,48.6105,48.5587,48.5781,3400.0
2006-08-02 14:00:00,75.08,75.17,75.06,75.17,60500.0,48.5781,48.6364,48.5652,48.6364,60500.0
2006-08-02 14:10:00,75.2,75.2,75.12,75.15,1900.0,48.6558,48.6558,48.604,48.6234,1900.0
2006-08-02 14:20:00,75.13,75.13,74.96,74.99,196100.0,48.6105,48.6105,48.5005,48.5199,196100.0
2006-08-02 14:30:00,74.95,75.01,74.94,74.96,54700.0,48.494,48.5328,48.4875,48.5005,54700.0
2006-08-02 14:40:00,74.97,75.0,74.93,74.97,32600.0,48.507,48.5264,48.4811,48.507,32600.0
2006-08-02 14:50:00,74.97,75.0,74.87,74.88,25300.0,48.507,48.5264,48.4423,48.4487,25300.0
2006-08-02 15:00:00,74.9,74.9,74.85,74.89,3300.0,48.4617,48.4617,48.4293,48.4552,3300.0
2006-08-02 15:10:00,74.86,74.86,74.75,74.79,16500.0,48.4358,48.4358,48.3646,48.3905,16500.0
2006-08-02 15:20:00,74.85,74.87,74.82,74.82,8400.0,48.4293,48.4423,48.4099,48.4099,8400.0
2006-08-02 15:30:00,74.87,74.95,74.86,74.86,32900.0,48.4423,48.494,48.4358,48.4358,32900.0
2006-08-02 15:40:00,74.92,74.95,74.87,74.87,28700.0,48.4746,48.494,48.4423,48.4423,28700.0
2006-08-02 15:50:00,74.86,74.96,74.83,74.9,9000.0,48.4358,48.5005,48.4164,48.4617,9000.0
2006-08-02 16:00:00,74.96,74.98,74.9,74.98,22500.0,48.5005,48.5134,48.4617,48.5134,22500.0
2006-08-02 16:10:00,74.98,74.98,74.98,74.98,0.0,48.5134,48.5134,48.5134,48.5134,0.0
2006-08-03 09:30:00,74.63,74.64,74.53,74.58,36300.0,48.287,48.2934,48.2223,48.2546,36300.0
2006-08-03 09:40:00,74.59,74.75,74.59,74.75,1100.0,48.2611,48.3646,48.2611,48.3646,1100.0
2006-08-03 09:50:00,74.68,74.72,74.63,74.71,5100.0,48.3193,48.3452,48.287,48.3387,5100.0
2006-08-03 10:00:00,74.66,74.74,74.62,74.67,16200.0,48.3064,48.3581,48.2805,48.3129,16200.0
2006-08-03 10:10:00,74.67,74.77,74.66,74.77,18000.0,48.3129,48.3776,48.3064,48.3776,18000.0
2006-08-03 10:20:00,74.79,74.81,74.74,74.81,10700.0,48.3905,48.4034,48.3581,48.4034,10700.0
2006-08-03 10:30:00,74.76,74.76,74.73,74.73,9500.0,48.3711,48.3711,48.3517,48.3517,9500.0
2006-08-03 10:40:00,74.73,74.82,74.73,74.73,6600.0,48.3517,48.4099,48.3517,48.3517,6600.0
2006-08-03 10:50:00,74.74,74.87,74.74,74.86,4100.0,48.3581,48.4423,48.3581,48.4358,4100.0
2006-08-03 11:00:00,74.89,74.94,74.85,74.89,6100.0,48.4552,48.4875,48.4293,48.4552,6100.0
2006-08-03 11:10:00,74.87,74.9,74.8,74.8,4500.0,48.4423,48.4617,48.397,48.397,4500.0
2006-08-03 11:20:00,74.83,74.83,74.76,74.8,1700.0,48.4164,48.4164,48.3711,48.397,1700.0
2006-08-03 11:30:00,74.75,74.77,74.74,74.74,500.0,48.3646,48.3776,48.3581,48.3581,500.0
2006-08-03 11:40:00,74.74,74.78,74.71,74.78,6300.0,48.3581,48.384,48.3387,48.384,6300.0
2006-08-03 11:50:00,74.78,74.79,74.78,74.79,15100.0,48.384,48.3905,48.384,48.3905,15100.0
2006-08-03 12:00:00,74.79,74.81,74.77,74.77,5900.0,48.3905,48.4034,48.3776,48.3776,5900.0
2006-08-03 12:10:00,74.8,74.83,74.79,74.83,4500.0,48.397,48.4164,48.3905,48.4164,4500.0
2006-08-03 12:20:00,74.82,74.86,74.77,74.82,7100.0,48.4099,48.4358,48.3776,48.4099,7100.0
2006-08-03 12:30:00,74.89,74.93,74.82,74.9,3100.0,48.4552,48.4811,48.4099,48.4617,3100.0
2006-08-03 12:40:00,74.87,74.88,74.87,74.88,5100.0,48.4423,48.4487,48.4423,48.4487,5100.0
2006-08-03 12:50:00,74.88,74.91,74.86,74.86,36900.0,48.4487,48.4681,48.4358,48.4358,36900.0
2006-08-03 13:00:00,74.87,75.06,74.87,75.04,42500.0,48.4423,48.5652,48.4423,48.5523,42500.0
2006-08-03 13:10:00,75.02,75.07,74.97,75.02,13000.0,48.5393,48.5717,48.507,48.5393,13000.0
2006-08-03 13:20:00,75.04,75.08,74.99,74.99,2500.0,48.5523,48.5781,48.5199,48.5199,2500.0
2006-08-03 13:30:00,75.03,75.03,74.99,75.01,7700.0,48.5458,48.5458,48.5199,48.5328,7700.0
2006-08-03 13:40:00,75.01,75.05,75.0,75.03,46300.0,48.5328,48.5587,48.5264,48.5458,46300.0
2006-08-03 13:50:00,75.09,75.17,75.06,75.09,31200.0,48.5846,48.6364,48.5652,48.5846,31200.0
2006-08-03 14:00:00,75.14,75.17,75.04,75.12,26900.0,48.617,48.6364,48.5523,48.604,26900.0
2006-08-03 14:10:00,75.1,75.2,75.06,75.06,18900.0,48.5911,48.6558,48.5652,48.5652,18900.0
2006-08-03 14:20:00,75.05,75.11,75.01,75.06,33400.0,48.5587,48.5975,48.5328,48.5652,33400.0
2006-08-03 14:30:00,75.1,75.12,75.02,75.08,90100.0,48.5911,48.604,48.5393,48.5781,90100.0
2006-08-03 14:40:00,75.12,75.13,75.03,75.1,44900.0,48.604,48.6105,48.5458,48.5911,44900.0
2006-08-03 14:50:00,75.09,75.18,75.04,75.1,53500.0,48.5846,48.6428,48.5523,48.5911,53500.0
2006-08-03 15:00:00,75.09,75.14,75.05,75.09,117200.0,48.5846,48.617,48.5587,48.5846,117200.0
2006-08-03 15:10:00,75.09,75.17,75.05,75.17,48100.0,48.5846,48.6364,48.5587,48.6364,48100.0
2006-08-03 15:20:00,75.13,75.18,75.12,75.14,4500.0,48.6105,48.6428,48.604,48.617,4500.0
2006-08-03 15:30:00,75.15,75.19,75.01,75.07,166000.0,48.6234,48.6493,48.5328,48.5717,166000.0
2006-08-03 15:40:00,75.02,75.1,75.02,75.07,23300.0,48.5393,48.5911,48.5393,48.5717,23300.0
2006-08-03 15:50:00,75.08,75.08,74.97,74.99,49500.0,48.5781,48.5781,48.507,48.5199,49500.0
2006-08-03 16:00:00,75.05,75.06,75.03,75.03,1800.0,48.5587,48.5652,48.5458,48.5458,1800.0
2006-08-03 16:10:00,75.03,75.03,75.03,75.03,0.0,48.5458,48.5458,48.5458,48.5458,0.0
2006-08-04 09:30:00,75.55,75.6,75.47,75.6,49500.0,48.8822,48.9146,48.8305,48.9146,49500.0
2006-08-04 09:40:00,75.6,75.74,75.6,75.68,6800.0,48.9146,49.0052,48.9146,48.9663,6800.0
2006-08-04 09:50:00,75.52,75.57,75.46,75.47,32200.0,48.8628,48.8952,48.824,48.8305,32200.0
2006-08-04 10:00:00,75.61,75.61,75.43,75.48,11100.0,48.9211,48.9211,48.8046,48.8369,11100.0
2006-08-04 10:10:00,75.44,75.48,75.3,75.32,18300.0,48.8111,48.8369,48.7205,48.7334,18300.0
2006-08-04 10:20:00,75.39,75.48,75.37,75.44,3600.0,48.7787,48.8369,48.7658,48.8111,3600.0
2006-08-04 10:30:00,75.49,75.56,75.49,75.55,1600.0,48.8434,48.8887,48.8434,48.8822,1600.0
2006-08-04 10:40:00,75.47,75.51,75.39,75.42,44700.0,48.8305,48.8563,48.7787,48.7981,44700.0
2006-08-04 10:50:00,75.48,75.51,75.43,75.5,2800.0,48.8369,48.8563,48.8046,48.8499,2800.0
2006-08-04 11:00:00,75.4,75.48,75.4,75.44,34300.0,48.7852,48.8369,48.7852,48.8111,34300.0
2006-08-04 11:10:00,75.41,75.47,75.35,75.46,366600.0,48.7916,48.8305,48.7528,48.824,366600.0
2006-08-04 11:20:00,75.4,75.56,75.4,75.49,333400.0,48.7852,48.8887,48.7852,48.8434,333400.0
2006-08-04 11:30:00,75.53,75.53,75.4,75.41,2700.0,48.8693,48.8693,48.7852,48.7916,2700.0
2006-08-04 11:40:00,75.42,75.42,75.39,75.4,4900.0,48.7981,48.7981,48.7787,48.7852,4900.0
2006-08-04 11:50:00,75.38,75.38,75.22,75.28,19800.0,48.7722,48.7722,48.6687,48.7075,19800.0
2006-08-04 12:00:00,75.25,75.34,75.25,75.31,21700.0,48.6881,48.7464,48.6881,48.7269,21700.0
2006-08-04 12:10:00,75.35,75.35,75.15,75.2,22300.0,48.7528,48.7528,48.6234,48.6558,22300.0
2006-08-04 12:20:00,75.21,75.23,75.1,75.23,9300.0,48.6622,48.6752,48.5911,48.6752,9300.0
2006-08-04 12:30:00,75.2,75.22,75.13,75.13,1900.0,48.6558,48.6687,48.6105,48.6105,1900.0
2006-08-04 12:40:00,75.11,75.22,75.11,75.22,1000.0,48.5975,48.6687,48.5975,48.6687,1000.0
2006-08-04 12:50:00,75.2,75.2,75.11,75.19,9000.0,48.6558,48.6558,48.5975,48.6493,9000.0
2006-08-04 13:00:00,75.14,75.23,75.06,75.18,29200.0,48.617,48.6752,48.5652,48.6428,29200.0
2006-08-04 13:10:00,75.18,75.18,74.95,74.95,1800.0,48.6428,48.6428,48.494,48.494,1800.0
2006-08-04 13:20:00,74.97,74.97,74.87,74.93,6400.0,48.507,48.507,48.4423,48.4811,6400.0
2006-08-04 13:30:00,74.94,74.94,74.82,74.88,2200.0,48.4875,48.4875,48.4099,48.4487,2200.0
2006-08-04 13:40:00,74.9,74.97,74.88,74.93,17500.0,48.4617,48.507,48.4487,48.4811,17500.0
2006-08-04 13:50:00,74.95,74.97,74.87,74.94,2300.0,48.494,48.507,48.4423,48.4875,2300.0
2006-08-04 14:00:00,74.89,75.03,74.89,74.98,6100.0,48.4552,48.5458,48.4552,48.5134,6100.0
2006-08-04 14:10:00,74.97,75.03,74.89,74.93,19300.0,48.507,48.5458,48.4552,48.4811,19300.0
2006-08-04 14:20:00,74.95,74.96,74.86,74.9,10700.0,48.494,48.5005,48.4358,48.4617,10700.0
2006-08-04 14:30:00,74.88,74.99,74.84,74.97,10400.0,48.4487,48.5199,48.4228,48.507,10400.0
2006-08-04 14:40:00,75.0,75.0,74.87,74.9,6300.0,48.5264,48.5264,48.4423,48.4617,6300.0
2006-08-04 14:50:00,74.88,74.9,74.81,74.83,8600.0,48.4487,48.4617,48.4034,48.4164,8600.0
2006-08-04 15:00:00,74.85,74.92,74.82,74.87,9400.0,48.4293,48.4746,48.4099,48.4423,9400.0
2006-08-04 15:10:00,74.93,74.97,74.9,74.9,4400.0,48.4811,48.507,48.4617,48.4617,4400.0
2006-08-04 15:20:00,74.93,75.06,74.88,75.04,13900.0,48.4811,48.5652,48.4487,48.5523,13900.0
2006-08-04 15:30:00,75.05,75.09,74.97,75.01,7200.0,48.5587,48.5846,48.507,48.5328,7200.0
2006-08-04 15:40:00,75.01,75.06,74.95,75.06,37400.0,48.5328,48.5652,48.494,48.5652,37400.0
2006-08-04 15:50:00,75.11,75.12,74.99,75.07,12400.0,48.5975,48.604,48.5199,48.5717,12400.0
2006-08-04 16:00:00,75.07,75.07,75.07,75.07,0.0,48.5717,48.5717,48.5717,48.5717,0.0
2006-08-04 16:10:00,75.07,75.07,75.07,75.07,0.0,48.5717,48.5717,48.5717,48.5717,0.0
2006-08-07 09:30:00,75.03,75.03,74.85,75.02,35000.0,48.5458,48.5458,48.4293,48.5393,35000.0
2006-08-07 09:40:00,75.0,75.0,74.86,74.88,101900.0,48.5264,48.5264,48.4358,48.4487,101900.0
2006-08-07 09:50:00,74.91,74.98,74.87,74.93,14800.0,48.4681,48.5134,48.4423,48.4811,14800.0
2006-08-07 10:00:00,74.91,75.0,74.9,74.95,4700.0,48.4681,48.5264,48.4617,48.494,4700.0
2006-08-07 10:10:00,74.95,75.06,74.94,75.0,6600.0,48.494,48.5652,48.4875,48.5264,6600.0
2006-08-07 10:20:00,74.95,75.0,74.95,74.95,2300.0,48.494,48.5264,48.494,48.494,2300.0
2006-08-07 10:30:00,74.93,74.97,74.85,74.92,5200.0,48.4811,48.507,48.4293,48.4746,5200.0
2006-08-07 10:40:00,74.86,74.93,74.86,74.93,1600.0,48.4358,48.4811,48.4358,48.4811,1600.0
2006-08-07 10:50:00,74.86,74.96,74.86,74.91,9100.0,48.4358,48.5005,48.4358,48.4681,9100.0
2006-08-07 11:00:00,74.86,74.87,74.79,74.79,1200.0,48.4358,48.4423,48.3905,48.3905,1200.0
2006-08-07 11:10:00,74.8,74.84,74.76,74.84,2200.0,48.397,48.4228,48.3711,48.4228,2200.0
2006-08-07 11:20:00,74.83,74.86,74.81,74.81,5400.0,48.4164,48.4358,48.4034,48.4034,5400.0
2006-08-07 11:30:00,74.81,74.84,74.77,74.84,2000.0,48.4034,48.4228,48.3776,48.4228,2000.0
2006-08-07 11:40:00,74.85,74.91,74.82,74.91,17400.0,48.4293,48.4681,48.4099,48.4681,17400.0
2006-08-07 11:50:00,74.91,74.91,74.84,74.9,15300.0,48.4681,48.4681,48.4228,48.4617,15300.0
2006-08-07 12:00:00,74.9,74.96,74.88,74.92,10600.0,48.4617,48.5005,48.4487,48.4746,10600.0
2006-08-07 12:10:00,74.9,74.9,74.83,74.88,3400.0,48.4617,48.4617,48.4164,48.4487,3400.0
2006-08-07 12:20:00,74.88,74.9,74.84,74.85,3500.0,48.4487,48.4617,48.4228,48.4293,3500.0
2006-08-07 12:30:00,74.9,74.96,74.88,74.95,6700.0,48.4617,48.5005,48.4487,48.494,6700.0
2006-08-07 12:40:00,74.99,75.04,74.96,74.99,4700.0,48.5199,48.5523,48.5005,48.5199,4700.0
2006-08-07 12:50:00,74.96,74.99,74.9,74.95,8200.0,48.5005,48.5199,48.4617,48.494,8200.0
2006-08-07 13:00:00,74.94,74.95,74.89,74.89,2600.0,48.4875,48.494,48.4552,48.4552,2600.0
2006-08-07 13:10:00,74.89,74.96,74.89,74.92,4400.0,48.4552,48.5005,48.4552,48.4746,4400.0
2006-08-07 13:20:00,74.95,75.02,74.92,75.02,2600.0,48.494,48.5393,48.4746,48.5393,2600.0
2006-08-07 13:30:00,75.02,75.07,74.98,75.04,3500.0,48.5393,48.5717,48.5134,48.5523,3500.0
2006-08-07 13:40:00,75.03,75.04,74.94,74.95,10400.0,48.5458,48.5523,48.4875,48.494,10400.0
2006-08-07 13:50:00,74.98,74.98,74.9,74.9,17200.0,48.5134,48.5134,48.4617,48.4617,17200.0
2006-08-07 14:00:00,74.89,74.91,74.84,74.86,14600.0,48.4552,48.4681,48.4228,48.4358,14600.0
2006-08-07 14:10:00,74.85,74.91,74.78,74.91,27500.0,48.4293,48.4681,48.384,48.4681,27500.0
2006-08-07 14:20:00,74.94,74.94,74.82,74.83,3400.0,48.4875,48.4875,48.4099,48.4164,3400.0
2006-08-07 14:30:00,74.82,74.89,74.8,74.88,5200.0,48.4099,48.4552,48.397,48.4487,5200.0
2006-08-07 14:40:00,74.82,74.88,74.8,74.85,11300.0,48.4099,48.4487,48.397,48.4293,11300.0
2006-08-07 14:50:00,74.84,74.88,74.81,74.86,4200.0,48.4228,48.4487,48.4034,48.4358,4200.0
2006-08-07 15:00:00,74.86,74.86,74.75,74.78,16900.0,48.4358,48.4358,48.3646,48.384,16900.0
2006-08-07 15:10:00,74.77,74.82,74.74,74.82,16500.0,48.3776,48.4099,48.3581,48.4099,16500.0
2006-08-07 15:20:00,74.83,74.88,74.82,74.84,9600.0,48.4164,48.4487,48.4099,48.4228,9600.0
2006-08-07 15:30:00,74.83,74.91,74.81,74.87,10700.0,48.4164,48.4681,48.4034,48.4423,10700.0
2006-08-07 15:40:00,74.89,74.92,74.82,74.92,3800.0,48.4552,48.4746,48.4099,48.4746,3800.0
2006-08-07 15:50:00,74.9,74.91,74.85,74.91,10700.0,48.4617,48.4681,48.4293,48.4681,10700.0
2006-08-07 16:00:00,74.9,74.91,74.9,74.91,2300.0,48.4617,48.4681,48.4617,48.4681,2300.0
2006-08-07 16:10:00,75.01,75.01,75.01,75.01,400.0,48.5328,48.5328,48.5328,48.5328,400.0
2006-08-08 09:30:00,75.2,75.2,75.01,75.09,29000.0,48.6558,48.6558,48.5328,48.5846,29000.0
2006-08-08 09:40:00,75.1,75.1,75.0,75.0,106500.0,48.5911,48.5911,48.5264,48.5264,106500.0
2006-08-08 09:50:00,75.01,75.08,75.0,75.08,2800.0,48.5328,48.5781,48.5264,48.5781,2800.0
2006-08-08 10:00:00,75.08,75.13,75.07,75.11,6700.0,48.5781,48.6105,48.5717,48.5975,6700.0
2006-08-08 10:10:00,75.15,75.15,75.06,75.09,1900.0,48.6234,48.6234,48.5652,48.5846,1900.0
2006-08-08 10:20:00,75.1,75.11,75.04,75.04,14400.0,48.5911,48.5975,48.5523,48.5523,14400.0
2006-08-08 10:30:00,75.03,75.09,75.03,75.03,1300.0,48.5458,48.5846,48.5458,48.5458,1300.0
2006-08-08 10:40:00,75.04,75.11,75.03,75.03,900.0,48.5523,48.5975,48.5458,48.5458,900.0
2006-08-08 10:50:00,75.06,75.09,75.02,75.05,3200.0,48.5652,48.5846,48.5393,48.5587,3200.0
2006-08-08 11:00:00,75.08,75.09,75.01,75.09,5500.0,48.5781,48.5846,48.5328,48.5846,5500.0
2006-08-08 11:10:00,75.03,75.08,75.01,75.02,14500.0,48.5458,48.5781,48.5328,48.5393,14500.0
2006-08-08 11:20:00,75.05,75.12,75.05,75.12,6000.0,48.5587,48.604,48.5587,48.604,6000.0
2006-08-08 11:30:00,75.14,75.14,75.09,75.11,1900.0,48.617,48.617,48.5846,48.5975,1900.0
2006-08-08 11:40:00,75.07,75.11,75.07,75.09,4600.0,48.5717,48.5975,48.5717,48.5846,4600.0
2006-08-08 11:50:00,75.08,75.08,75.05,75.05,4600.0,48.5781,48.5781,48.5587,48.5587,4600.0
2006-08-08 12:00:00,75.08,75.1,75.05,75.05,21800.0,48.5781,48.5911,48.5587,48.5587,21800.0
2006-08-08 12:10:00,75.04,75.1,75.04,75.1,14100.0,48.5523,48.5911,48.5523,48.5911,14100.0
2006-08-08 12:20:00,75.12,75.12,75.06,75.06,500.0,48.604,48.604,48.5652,48.5652,500.0
2006-08-08 12:30:00,75.08,75.08,75.02,75.05,2600.0,48.5781,48.5781,48.5393,48.5587,2600.0
2006-08-08 12:40:00,75.0,75.07,75.0,75.07,2200.0,48.5264,48.5717,48.5264,48.5717,2200.0
2006-08-08 12:50:00,75.07,75.1,75.05,75.09,2600.0,48.5717,48.5911,48.5587,48.5846,2600.0
2006-08-08 13:00:00,75.09,75.1,75.07,75.07,1900.0,48.5846,48.5911,48.5717,48.5717,1900.0
2006-08-08 13:10:00,75.09,75.09,75.0,75.0,1800.0,48.5846,48.5846,48.5264,48.5264,1800.0
2006-08-08 13:20:00,75.03,75.06,75.03,75.04,900.0,48.5458,48.5652,48.5458,48.5523,900.0
2006-08-08 13:30:00,75.05,75.06,75.0,75.02,18700.0,48.5587,48.5652,48.5264,48.5393,18700.0
2006-08-08 13:40:00,75.02,75.03,74.98,75.0,1400.0,48.5393,48.5458,48.5134,48.5264,1400.0
2006-08-08 13:50:00,75.02,75.02,74.97,74.99,7600.0,48.5393,48.5393,48.507,48.5199,7600.0
2006-08-08 14:00:00,74.98,75.04,74.98,75.03,31500.0,48.5134,48.5523,48.5134,48.5458,31500.0
2006-08-08 14:10:00,75.0,75.32,75.0,75.22,55000.0,48.5264,48.7334,48.5264,48.6687,55000.0
2006-08-08 14:20:00,75.22,75.29,74.68,74.8,37000.0,48.6687,48.714,48.3193,48.397,37000.0
2006-08-08 14:30:00,74.85,74.94,74.8,74.91,27400.0,48.4293,48.4875,48.397,48.4681,27400.0
2006-08-08 14:40:00,75.02,75.16,74.92,75.01,18500.0,48.5393,48.6299,48.4746,48.5328,18500.0
2006-08-08 14:50:00,74.99,75.05,74.8,74.9,20000.0,48.5199,48.5587,48.397,48.4617,20000.0
2006-08-08 15:00:00,74.95,74.95,74.82,74.83,44100.0,48.494,48.494,48.4099,48.4164,44100.0
2006-08-08 15:10:00,74.82,74.86,74.68,74.68,12000.0,48.4099,48.4358,48.3193,48.3193,12000.0
2006-08-08 15:20:00,74.65,74.74,74.62,74.71,11200.0,48.2999,48.3581,48.2805,48.3387,11200.0
2006-08-08 15:30:00,74.68,74.69,74.55,74.66,15400.0,48.3193,48.3258,48.2352,48.3064,15400.0
2006-08-08 15:40:00,74.57,74.77,74.57,74.75,9900.0,48.2482,48.3776,48.2482,48.3646,9900.0
2006-08-08 15:50:00,74.68,74.75,74.67,74.74,22600.0,48.3193,48.3646,48.3129,48.3581,22600.0
2006-08-08 16:00:00,74.74,74.74,74.74,74.74,0.0,48.3581,48.3581,48.3581,48.3581,0.0
2006-08-08 16:10:00,74.74,74.74,74.74,74.74,0.0,48.3581,48.3581,48.3581,48.3581,0.0
2006-08-09 09:30:00,74.94,75.18,74.94,75.1,49900.0,48.4875,48.6428,48.4875,48.5911,49900.0
2006-08-09 09:40:00,75.03,75.09,75.0,75.09,13700.0,48.5458,48.5846,48.5264,48.5846,13700.0
2006-08-09 09:50:00,75.05,75.07,74.96,75.01,15200.0,48.5587,48.5717,48.5005,48.5328,15200.0
2006-08-09 10:00:00,74.97,75.04,74.97,75.04,10900.0,48.507,48.5523,48.507,48.5523,10900.0
2006-08-09 10:10:00,75.06,75.06,74.96,75.01,11400.0,48.5652,48.5652,48.5005,48.5328,11400.0
2006-08-09 10:20:00,75.01,75.02,74.95,74.98,7000.0,48.5328,48.5393,48.494,48.5134,7000.0
2006-08-09 10:30:00,74.98,75.04,74.91,75.0,75100.0,48.5134,48.5523,48.4681,48.5264,75100.0
2006-08-09 10:40:00,74.96,74.99,74.96,74.99,10500.0,48.5005,48.5199,48.5005,48.5199,10500.0
2006-08-09 10:50:00,75.0,75.06,74.98,75.02,15100.0,48.5264,48.5652,48.5134,48.5393,15100.0
2006-08-09 11:00:00,75.03,75.12,75.03,75.12,7100.0,48.5458,48.604,48.5458,48.604,7100.0
2006-08-09 11:10:00,75.16,75.16,75.09,75.13,61600.0,48.6299,48.6299,48.5846,48.6105,61600.0
2006-08-09 11:20:00,75.12,75.15,75.09,75.15,4300.0,48.604,48.6234,48.5846,48.6234,4300.0
2006-08-09 11:30:00,75.13,75.25,75.13,75.2,6900.0,48.6105,48.6881,48.6105,48.6558,6900.0
2006-08-09 11:40:00,75.22,75.32,75.22,75.22,22400.0,48.6687,48.7334,48.6687,48.6687,22400.0
2006-08-09 11:50:00,75.23,75.23,75.14,75.2,8500.0,48.6752,48.6752,48.617,48.6558,8500.0
2006-08-09 12:00:00,75.2,75.21,75.17,75.21,5000.0,48.6558,48.6622,48.6364,48.6622,5000.0
2006-08-09 12:10:00,75.21,75.21,75.11,75.13,7700.0,48.6622,48.6622,48.5975,48.6105,7700.0
2006-08-09 12:20:00,75.18,75.2,75.13,75.17,2600.0,48.6428,48.6558,48.6105,48.6364,2600.0
2006-08-09 12:30:00,75.17,75.17,75.17,75.17,500.0,48.6364,48.6364,48.6364,48.6364,500.0
2006-08-09 12:40:00,75.12,75.13,74.99,74.99,6300.0,48.604,48.6105,48.5199,48.5199,6300.0
2006-08-09 12:50:00,74.96,74.98,74.92,74.96,24700.0,48.5005,48.5134,48.4746,48.5005,24700.0
2006-08-09 13:00:00,74.92,74.98,74.87,74.97,29200.0,48.4746,48.5134,48.4423,48.507,29200.0
2006-08-09 13:10:00,74.93,74.98,74.81,74.86,120500.0,48.4811,48.5134,48.4034,48.4358,120500.0
2006-08-09 13:20:00,74.81,74.89,74.8,74.84,30100.0,48.4034,48.4552,48.397,48.4228,30100.0
2006-08-09 13:30:00,74.81,74.84,74.76,74.83,15600.0,48.4034,48.4228,48.3711,48.4164,15600.0
2006-08-09 13:40:00,74.84,74.89,74.82,74.84,24200.0,48.4228,48.4552,48.4099,48.4228,24200.0
2006-08-09 13:50:00,74.88,74.9,74.78,74.78,8200.0,48.4487,48.4617,48.384,48.384,8200.0
2006-08-09 14:00:00,74.8,74.93,74.75,74.91,25100.0,48.397,48.4811,48.3646,48.4681,25100.0
2006-08-09 14:10:00,74.94,74.94,74.77,74.85,39600.0,48.4875,48.4875,48.3776,48.4293,39600.0
2006-08-09 14:20:00,74.83,74.91,74.81,74.82,25900.0,48.4164,48.4681,48.4034,48.4099,25900.0
2006-08-09 14:30:00,74.84,74.88,74.8,74.86,25700.0,48.4228,48.4487,48.397,48.4358,25700.0
2006-08-09 14:40:00,74.86,74.88,74.66,74.67,36900.0,48.4358,48.4487,48.3064,48.3129,36900.0
2006-08-09 14:50:00,74.64,74.65,74.55,74.55,35100.0,48.2934,48.2999,48.2352,48.2352,35100.0
2006-08-09 15:00:00,74.55,74.59,74.5,74.55,32800.0,48.2352,48.2611,48.2029,48.2352,32800.0
2006-08-09 15:10:00,74.51,74.55,74.42,74.46,23900.0,48.2093,48.2352,48.1511,48.177,23900.0
2006-08-09 15:20:00,74.46,74.47,74.36,74.36,27700.0,48.177,48.1835,48.1123,48.1123,27700.0
2006-08-09 15:30:00,74.36,74.38,74.31,74.31,31000.0,48.1123,48.1252,48.0799,48.0799,31000.0
2006-08-09 15:40:00,74.35,74.4,74.3,74.35,26400.0,48.1058,48.1382,48.0735,48.1058,26400.0
2006-08-09 15:50:00,74.33,74.33,74.17,74.2,44800.0,48.0929,48.0929,47.9893,48.0088,44800.0
2006-08-09 16:00:00,74.25,74.32,74.25,74.26,20300.0,48.0411,48.0864,48.0411,48.0476,20300.0
2006-08-09 16:10:00,74.26,74.26,74.26,74.26,0.0,48.0476,48.0476,48.0476,48.0476,0.0
2006-08-10 09:30:00,74.2,74.2,74.15,74.15,8500.0,48.0088,48.0088,47.9764,47.9764,8500.0
2006-08-10 09:40:00,74.1,74.14,74.0,74.06,85200.0,47.9441,47.9699,47.8794,47.9182,85200.0
2006-08-10 09:50:00,74.1,74.2,74.08,74.13,99700.0,47.9441,48.0088,47.9311,47.9635,99700.0
2006-08-10 10:00:00,74.13,74.19,74.04,74.06,11200.0,47.9635,48.0023,47.9052,47.9182,11200.0
2006-08-10 10:10:00,74.08,74.12,73.99,74.08,75100.0,47.9311,47.957,47.8729,47.9311,75100.0
2006-08-10 10:20:00,74.03,74.14,74.02,74.14,5800.0,47.8988,47.9699,47.8923,47.9699,5800.0
2006-08-10 10:30:00,74.17,74.25,74.14,74.18,20500.0,47.9893,48.0411,47.9699,47.9958,20500.0
2006-08-10 10:40:00,74.1,74.21,74.1,74.11,6700.0,47.9441,48.0152,47.9441,47.9505,6700.0
2006-08-10 10:50:00,74.07,74.18,74.07,74.18,3400.0,47.9246,47.9958,47.9246,47.9958,3400.0
2006-08-10 11:00:00,74.15,74.33,74.12,74.33,11600.0,47.9764,48.0929,47.957,48.0929,11600.0
2006-08-10 11:10:00,74.35,74.37,74.3,74.32,18100.0,48.1058,48.1187,48.0735,48.0864,18100.0
2006-08-10 11:20:00,74.33,74.33,74.24,74.3,6600.0,48.0929,48.0929,48.0346,48.0735,6600.0
2006-08-10 11:30:00,74.26,74.27,74.19,74.19,12100.0,48.0476,48.054,48.0023,48.0023,12100.0
2006-08-10 11:40:00,74.18,74.19,74.14,74.15,12800.0,47.9958,48.0023,47.9699,47.9764,12800.0
2006-08-10 11:50:00,74.13,74.25,74.13,74.25,55400.0,47.9635,48.0411,47.9635,48.0411,55400.0
2006-08-10 12:00:00,74.25,74.28,74.16,74.2,6000.0,48.0411,48.0605,47.9829,48.0088,6000.0
2006-08-10 12:10:00,74.18,74.26,74.18,74.25,6700.0,47.9958,48.0476,47.9958,48.0411,6700.0
2006-08-10 12:20:00,74.23,74.29,74.19,74.27,4500.0,48.0282,48.067,48.0023,48.054,4500.0
2006-08-10 12:30:00,74.25,74.26,74.21,74.26,3200.0,48.0411,48.0476,48.0152,48.0476,3200.0
2006-08-10 12:40:00,74.27,74.27,74.19,74.2,8000.0,48.054,48.054,48.0023,48.0088,8000.0
2006-08-10 12:50:00,74.19,74.26,74.18,74.26,10800.0,48.0023,48.0476,47.9958,48.0476,10800.0
2006-08-10 13:00:00,74.23,74.25,74.12,74.16,10300.0,48.0282,48.0411,47.957,47.9829,10300.0
2006-08-10 13:10:00,74.17,74.22,74.15,74.21,32800.0,47.9893,48.0217,47.9764,48.0152,32800.0
2006-08-10 13:20:00,74.2,74.24,74.17,74.22,19900.0,48.0088,48.0346,47.9893,48.0217,19900.0
2006-08-10 13:30:00,74.23,74.3,74.19,74.29,22100.0,48.0282,48.0735,48.0023,48.067,22100.0
2006-08-10 13:40:00,74.37,74.45,74.35,74.38,4600.0,48.1187,48.1705,48.1058,48.1252,4600.0
2006-08-10 13:50:00,74.42,74.42,74.35,74.35,6400.0,48.1511,48.1511,48.1058,48.1058,6400.0
2006-08-10 14:00:00,74.48,74.55,74.46,74.55,13600.0,48.1899,48.2352,48.177,48.2352,13600.0
2006-08-10 14:10:00,74.56,74.56,74.44,74.5,11100.0,48.2417,48.2417,48.164,48.2029,11100.0
2006-08-10 14:20:00,74.47,74.53,74.44,74.52,8900.0,48.1835,48.2223,48.164,48.2158,8900.0
2006-08-10 14:30:00,74.49,74.49,74.36,74.42,9700.0,48.1964,48.1964,48.1123,48.1511,9700.0
2006-08-10 14:40:00,74.46,74.46,74.28,74.28,4100.0,48.177,48.177,48.0605,48.0605,4100.0
2006-08-10 14:50:00,74.37,74.4,74.31,74.31,1700.0,48.1187,48.1382,48.0799,48.0799,1700.0
2006-08-10 15:00:00,74.38,74.38,74.3,74.36,1300.0,48.1252,48.1252,48.0735,48.1123,1300.0
2006-08-10 15:10:00,74.33,74.48,74.31,74.44,7100.0,48.0929,48.1899,48.0799,48.164,7100.0
2006-08-10 15:20:00,74.45,74.46,74.33,74.33,2600.0,48.1705,48.177,48.0929,48.0929,2600.0
2006-08-10 15:30:00,74.35,74.49,74.33,74.45,7200.0,48.1058,48.1964,48.0929,48.1705,7200.0
2006-08-10 15:40:00,74.51,74.62,74.51,74.6,11300.0,48.2093,48.2805,48.2093,48.2676,11300.0
2006-08-10 15:50:00,74.51,74.56,74.45,74.45,15100.0,48.2093,48.2417,48.1705,48.1705,15100.0
2006-08-10 16:00:00,74.53,74.53,74.52,74.52,20500.0,48.2223,48.2223,48.2158,48.2158,20500.0
2006-08-10 16:10:00,74.52,74.52,74.52,74.52,0.0,48.2158,48.2158,48.2158,48.2158,0.0
2006-08-11 09:30:00,74.45,74.5,74.3,74.3,50300.0,48.1705,48.2029,48.0735,48.0735,50300.0
2006-08-11 09:40:00,74.38,74.45,74.37,74.45,58100.0,48.1252,48.1705,48.1187,48.1705,58100.0
2006-08-11 09:50:00,74.42,74.42,74.29,74.29,4600.0,48.1511,48.1511,48.067,48.067,4600.0
2006-08-11 10:00:00,74.28,74.31,74.25,74.31,3500.0,48.0605,48.0799,48.0411,48.0799,3500.0
2006-08-11 10:10:00,74.22,74.31,74.2,74.29,1000.0,48.0217,48.0799,48.0088,48.067,1000.0
2006-08-11 10:20:00,74.27,74.33,74.27,74.31,4200.0,48.054,48.0929,48.054,48.0799,4200.0
2006-08-11 10:30:00,74.33,74.37,74.29,74.36,5800.0,48.0929,48.1187,48.067,48.1123,5800.0
2006-08-11 10:40:00,74.35,74.35,74.25,74.31,6100.0,48.1058,48.1058,48.0411,48.0799,6100.0
2006-08-11 10:50:00,74.31,74.36,74.27,74.36,13500.0,48.0799,48.1123,48.054,48.1123,13500.0
2006-08-11 11:00:00,74.25,74.32,74.22,74.32,10300.0,48.0411,48.0864,48.0217,48.0864,10300.0
2006-08-11 11:10:00,74.3,74.33,74.28,74.28,1200.0,48.0735,48.0929,48.0605,48.0605,1200.0
2006-08-11 11:20:00,74.27,74.32,74.27,74.3,5400.0,48.054,48.0864,48.054,48.0735,5400.0
2006-08-11 11:30:00,74.32,74.37,74.29,74.36,4600.0,48.0864,48.1187,48.067,48.1123,4600.0
2006-08-11 11:40:00,74.35,74.36,74.29,74.3,4500.0,48.1058,48.1123,48.067,48.0735,4500.0
2006-08-11 11:50:00,74.33,74.35,74.2,74.27,90100.0,48.0929,48.1058,48.0088,48.054,90100.0
2006-08-11 12:00:00,74.2,74.27,74.2,74.27,5800.0,48.0088,48.054,48.0088,48.054,5800.0
2006-08-11 12:10:00,74.26,74.26,74.23,74.24,2000.0,48.0476,48.0476,48.0282,48.0346,2000.0
2006-08-11 12:20:00,74.23,74.3,74.23,74.3,3400.0,48.0282,48.0735,48.0282,48.0735,3400.0
2006-08-11 12:30:00,74.31,74.31,74.23,74.28,25400.0,48.0799,48.0799,48.0282,48.0605,25400.0
2006-08-11 12:40:00,74.29,74.29,74.25,74.25,3800.0,48.067,48.067,48.0411,48.0411,3800.0
2006-08-11 12:50:00,74.26,74.26,74.15,74.2,10800.0,48.0476,48.0476,47.9764,48.0088,10800.0
2006-08-11 13:00:00,74.18,74.22,74.16,74.18,3000.0,47.9958,48.0217,47.9829,47.9958,3000.0
2006-08-11 13:10:00,74.16,74.21,74.12,74.12,7300.0,47.9829,48.0152,47.957,47.957,7300.0
2006-08-11 13:20:00,74.08,74.09,74.02,74.06,9000.0,47.9311,47.9376,47.8923,47.9182,9000.0
2006-08-11 13:30:00,74.09,74.13,74.04,74.08,17600.0,47.9376,47.9635,47.9052,47.9311,17600.0
2006-08-11 13:40:00,74.05,74.15,74.05,74.15,98700.0,47.9117,47.9764,47.9117,47.9764,98700.0
2006-08-11 13:50:00,74.12,74.22,74.12,74.22,12800.0,47.957,48.0217,47.957,48.0217,12800.0
2006-08-11 14:00:00,74.26,74.26,74.22,74.25,4200.0,48.0476,48.0476,48.0217,48.0411,4200.0
2006-08-11 14:10:00,74.23,74.26,74.17,74.26,10200.0,48.0282,48.0476,47.9893,48.0476,10200.0
2006-08-11 14:20:00,74.3,74.3,74.09,74.16,17300.0,48.0735,48.0735,47.9376,47.9829,17300.0
2006-08-11 14:30:00,74.16,74.22,74.11,74.22,24200.0,47.9829,48.0217,47.9505,48.0217,24200.0
2006-08-11 14:40:00,74.24,74.24,74.21,74.21,2400.0,48.0346,48.0346,48.0152,48.0152,2400.0
2006-08-11 14:50:00,74.22,74.25,74.17,74.19,6900.0,48.0217,48.0411,47.9893,48.0023,6900.0
2006-08-11 15:00:00,74.22,74.22,74.13,74.22,17200.0,48.0217,48.0217,47.9635,48.0217,17200.0
2006-08-11 15:10:00,74.2,74.2,74.12,74.15,9500.0,48.0088,48.0088,47.957,47.9764,9500.0
2006-08-11 15:20:00,74.14,74.25,74.11,74.25,15000.0,47.9699,48.0411,47.9505,48.0411,15000.0
2006-08-11 15:30:00,74.26,74.29,74.23,74.27,35200.0,48.0476,48.067,48.0282,48.054,35200.0
2006-08-11 15:40:00,74.36,74.4,74.33,74.35,48500.0,48.1123,48.1382,48.0929,48.1058,48500.0
2006-08-11 15:50:00,74.3,74.4,74.24,74.27,14000.0,48.0735,48.1382,48.0346,48.054,14000.0
2006-08-11 16:00:00,74.27,74.27,74.27,74.27,0.0,48.054,48.054,48.054,48.054,0.0
2006-08-11 16:10:00,74.27,74.27,74.27,74.27,0.0,48.054,48.054,48.054,48.054,0.0
2006-08-14 09:30:00,74.8,74.8,74.6,74.65,35600.0,48.397,48.397,48.2676,48.2999,35600.0
2006-08-14 09:40:00,74.67,74.7,74.57,74.59,40500.0,48.3129,48.3323,48.2482,48.2611,40500.0
2006-08-14 09:50:00,74.53,74.59,74.53,74.58,1800.0,48.2223,48.2611,48.2223,48.2546,1800.0
2006-08-14 10:00:00,74.59,74.6,74.55,74.57,9400.0,48.2611,48.2676,48.2352,48.2482,9400.0
2006-08-14 10:10:00,74.59,74.6,74.55,74.55,16500.0,48.2611,48.2676,48.2352,48.2352,16500.0
2006-08-14 10:20:00,74.54,74.54,74.49,74.54,9600.0,48.2287,48.2287,48.1964,48.2287,9600.0
2006-08-14 10:30:00,74.54,74.56,74.54,74.55,3700.0,48.2287,48.2417,48.2287,48.2352,3700.0
2006-08-14 10:40:00,74.49,74.54,74.49,74.52,4100.0,48.1964,48.2287,48.1964,48.2158,4100.0
2006-08-14 10:50:00,74.56,74.56,74.51,74.56,9800.0,48.2417,48.2417,48.2093,48.2417,9800.0
2006-08-14 11:00:00,74.56,74.7,74.55,74.65,62300.0,48.2417,48.3323,48.2352,48.2999,62300.0
2006-08-14 11:10:00,74.72,74.77,74.7,74.72,14100.0,48.3452,48.3776,48.3323,48.3452,14100.0
2006-08-14 11:20:00,74.73,74.75,74.7,74.74,8300.0,48.3517,48.3646,48.3323,48.3581,8300.0
2006-08-14 11:30:00,74.73,74.73,74.67,74.7,15100.0,48.3517,48.3517,48.3129,48.3323,15100.0
2006-08-14 11:40:00,74.7,74.74,74.68,74.7,174500.0,48.3323,48.3581,48.3193,48.3323,174500.0
2006-08-14 11:50:00,74.72,74.75,74.7,74.72,141600.0,48.3452,48.3646,48.3323,48.3452,141600.0
2006-08-14 12:00:00,74.72,74.75,74.7,74.7,200600.0,48.3452,48.3646,48.3323,48.3323,200600.0
2006-08-14 12:10:00,74.71,74.82,74.7,74.8,89200.0,48.3387,48.4099,48.3323,48.397,89200.0
2006-08-14 12:20:00,74.78,74.82,74.75,74.81,64600.0,48.384,48.4099,48.3646,48.4034,64600.0
2006-08-14 12:30:00,74.77,74.8,74.75,74.79,59000.0,48.3776,48.397,48.3646,48.3905,59000.0
2006-08-14 12:40:00,74.76,74.76,74.72,74.76,14900.0,48.3711,48.3711,48.3452,48.3711,14900.0
2006-08-14 12:50:00,74.79,74.79,74.73,74.74,54700.0,48.3905,48.3905,48.3517,48.3581,54700.0
2006-08-14 13:00:00,74.73,74.74,74.69,74.69,60700.0,48.3517,48.3581,48.3258,48.3258,60700.0
2006-08-14 13:10:00,74.71,74.71,74.69,74.71,3800.0,48.3387,48.3387,48.3258,48.3387,3800.0
2006-08-14 13:20:00,74.69,74.71,74.69,74.71,3300.0,48.3258,48.3387,48.3258,48.3387,3300.0
2006-08-14 13:30:00,74.69,74.71,74.68,74.7,43600.0,48.3258,48.3387,48.3193,48.3323,43600.0
2006-08-14 13:40:00,74.71,74.71,74.67,74.7,15600.0,48.3387,48.3387,48.3129,48.3323,15600.0
2006-08-14 13:50:00,74.67,74.67,74.6,74.63,10900.0,48.3129,48.3129,48.2676,48.287,10900.0
2006-08-14 14:00:00,74.65,74.66,74.52,74.55,30700.0,48.2999,48.3064,48.2158,48.2352,30700.0
2006-08-14 14:10:00,74.55,74.55,74.48,74.53,6100.0,48.2352,48.2352,48.1899,48.2223,6100.0
2006-08-14 14:20:00,74.5,74.52,74.43,74.47,17200.0,48.2029,48.2158,48.1576,48.1835,17200.0
2006-08-14 14:30:00,74.47,74.52,74.44,74.52,8600.0,48.1835,48.2158,48.164,48.2158,8600.0
2006-08-14 14:40:00,74.51,74.51,74.44,74.44,1900.0,48.2093,48.2093,48.164,48.164,1900.0
2006-08-14 14:50:00,74.42,74.42,74.3,74.34,54000.0,48.1511,48.1511,48.0735,48.0993,54000.0
2006-08-14 15:00:00,74.3,74.3,74.17,74.17,8900.0,48.0735,48.0735,47.9893,47.9893,8900.0
2006-08-14 15:10:00,74.24,74.26,74.21,74.24,4100.0,48.0346,48.0476,48.0152,48.0346,4100.0
2006-08-14 15:20:00,74.24,74.33,74.21,74.24,16400.0,48.0346,48.0929,48.0152,48.0346,16400.0
2006-08-14 15:30:00,74.24,74.28,74.2,74.28,16100.0,48.0346,48.0605,48.0088,48.0605,16100.0
2006-08-14 15:40:00,74.27,74.33,74.24,74.3,120900.0,48.054,48.0929,48.0346,48.0735,120900.0
2006-08-14 15:50:00,74.27,74.27,74.19,74.21,3400.0,48.054,48.054,48.0023,48.0152,3400.0
2006-08-14 16:00:00,74.27,74.27,74.26,74.26,30100.0,48.054,48.054,48.0476,48.0476,30100.0
2006-08-14 16:10:00,74.26,74.26,74.26,74.26,0.0,48.0476,48.0476,48.0476,48.0476,0.0
2006-08-15 09:30:00,75.04,75.04,74.87,74.97,60000.0,48.5523,48.5523,48.4423,48.507,60000.0
2006-08-15 09:40:00,74.97,74.97,74.85,74.85,40800.0,48.507,48.507,48.4293,48.4293,40800.0
2006-08-15 09:50:00,74.89,74.89,74.72,74.81,30900.0,48.4552,48.4552,48.3452,48.4034,30900.0
2006-08-15 10:00:00,74.79,74.83,74.69,74.83,218500.0,48.3905,48.4164,48.3258,48.4164,218500.0
2006-08-15 10:10:00,74.8,74.9,74.8,74.84,8700.0,48.397,48.4617,48.397,48.4228,8700.0
2006-08-15 10:20:00,74.83,74.89,74.8,74.86,18100.0,48.4164,48.4552,48.397,48.4358,18100.0
2006-08-15 10:30:00,74.88,74.91,74.86,74.91,3900.0,48.4487,48.4681,48.4358,48.4681,3900.0
2006-08-15 10:40:00,74.93,75.09,74.93,75.03,18300.0,48.4811,48.5846,48.4811,48.5458,18300.0
2006-08-15 10:50:00,75.04,75.04,74.94,74.96,4300.0,48.5523,48.5523,48.4875,48.5005,4300.0
2006-08-15 11:00:00,74.96,75.0,74.95,75.0,127600.0,48.5005,48.5264,48.494,48.5264,127600.0
2006-08-15 11:10:00,74.96,75.01,74.96,74.97,84900.0,48.5005,48.5328,48.5005,48.507,84900.0
2006-08-15 11:20:00,75.0,75.0,74.96,74.97,4300.0,48.5264,48.5264,48.5005,48.507,4300.0
2006-08-15 11:30:00,74.97,74.97,74.88,74.93,103800.0,48.507,48.507,48.4487,48.4811,103800.0
2006-08-15 11:40:00,74.94,74.96,74.93,74.95,16800.0,48.4875,48.5005,48.4811,48.494,16800.0
2006-08-15 11:50:00,74.96,75.01,74.9,74.9,111000.0,48.5005,48.5328,48.4617,48.4617,111000.0
2006-08-15 12:00:00,74.95,74.95,74.86,74.91,3200.0,48.494,48.494,48.4358,48.4681,3200.0
2006-08-15 12:10:00,74.91,74.98,74.91,74.96,5100.0,48.4681,48.5134,48.4681,48.5005,5100.0
2006-08-15 12:20:00,74.95,74.97,74.94,74.94,400.0,48.494,48.507,48.4875,48.4875,400.0
2006-08-15 12:30:00,74.94,74.95,74.92,74.94,2000.0,48.4875,48.494,48.4746,48.4875,2000.0
2006-08-15 12:40:00,74.96,74.99,74.92,74.99,17600.0,48.5005,48.5199,48.4746,48.5199,17600.0
2006-08-15 12:50:00,74.98,75.04,74.95,74.95,5100.0,48.5134,48.5523,48.494,48.494,5100.0
2006-08-15 13:00:00,74.93,74.98,74.87,74.91,2700.0,48.4811,48.5134,48.4423,48.4681,2700.0
2006-08-15 13:10:00,74.87,74.9,74.83,74.84,28200.0,48.4423,48.4617,48.4164,48.4228,28200.0
2006-08-15 13:20:00,74.95,74.98,74.87,74.87,3600.0,48.494,48.5134,48.4423,48.4423,3600.0
2006-08-15 13:30:00,74.92,74.97,74.88,74.88,6100.0,48.4746,48.507,48.4487,48.4487,6100.0
2006-08-15 13:40:00,74.94,74.95,74.86,74.92,5100.0,48.4875,48.494,48.4358,48.4746,5100.0
2006-08-15 13:50:00,74.87,74.94,74.87,74.92,3900.0,48.4423,48.4875,48.4423,48.4746,3900.0
2006-08-15 14:00:00,74.93,74.93,74.93,74.93,300.0,48.4811,48.4811,48.4811,48.4811,300.0
2006-08-15 14:10:00,74.91,74.98,74.9,74.95,4100.0,48.4681,48.5134,48.4617,48.494,4100.0
2006-08-15 14:20:00,74.95,75.03,74.91,74.99,63300.0,48.494,48.5458,48.4681,48.5199,63300.0
2006-08-15 14:30:00,75.02,75.09,74.97,75.01,40700.0,48.5393,48.5846,48.507,48.5328,40700.0
2006-08-15 14:40:00,75.04,75.09,75.0,75.09,17000.0,48.5523,48.5846,48.5264,48.5846,17000.0
2006-08-15 14:50:00,75.04,75.1,75.04,75.06,7400.0,48.5523,48.5911,48.5523,48.5652,7400.0
2006-08-15 15:00:00,75.06,75.06,75.02,75.05,6300.0,48.5652,48.5652,48.5393,48.5587,6300.0
2006-08-15 15:10:00,75.05,75.1,75.03,75.1,7900.0,48.5587,48.5911,48.5458,48.5911,7900.0
2006-08-15 15:20:00,75.08,75.12,75.08,75.1,2900.0,48.5781,48.604,48.5781,48.5911,2900.0
2006-08-15 15:30:00,75.12,75.15,75.09,75.13,3300.0,48.604,48.6234,48.5846,48.6105,3300.0
2006-08-15 15:40:00,75.13,75.22,75.12,75.15,4600.0,48.6105,48.6687,48.604,48.6234,4600.0
2006-08-15 15:50:00,75.2,75.2,75.05,75.05,7400.0,48.6558,48.6558,48.5587,48.5587,7400.0
2006-08-15 16:00:00,75.07,75.07,75.05,75.05,1200.0,48.5717,48.5717,48.5587,48.5587,1200.0
2006-08-15 16:10:00,75.05,75.05,75.05,75.05,0.0,48.5587,48.5587,48.5587,48.5587,0.0
2006-08-16 09:30:00,75.5,75.5,75.35,75.43,42900.0,48.8499,48.8499,48.7528,48.8046,42900.0
2006-08-16 09:40:00,75.36,75.45,75.32,75.32,36600.0,48.7593,48.8175,48.7334,48.7334,36600.0
2006-08-16 09:50:00,75.36,75.4,75.32,75.32,30300.0,48.7593,48.7852,48.7334,48.7334,30300.0
2006-08-16 10:00:00,75.29,75.35,75.29,75.32,3200.0,48.714,48.7528,48.714,48.7334,3200.0
2006-08-16 10:10:00,75.33,75.36,75.29,75.3,8300.0,48.7399,48.7593,48.714,48.7205,8300.0
2006-08-16 10:20:00,75.31,75.32,75.29,75.3,4400.0,48.7269,48.7334,48.714,48.7205,4400.0
2006-08-16 10:30:00,75.34,75.41,75.32,75.35,5900.0,48.7464,48.7916,48.7334,48.7528,5900.0
2006-08-16 10:40:00,75.36,75.45,75.35,75.42,14100.0,48.7593,48.8175,48.7528,48.7981,14100.0
2006-08-16 10:50:00,75.4,75.47,75.4,75.44,16200.0,48.7852,48.8305,48.7852,48.8111,16200.0
2006-08-16 11:00:00,75.42,75.42,75.37,75.39,3600.0,48.7981,48.7981,48.7658,48.7787,3600.0
2006-08-16 11:10:00,75.35,75.39,75.35,75.38,67100.0,48.7528,48.7787,48.7528,48.7722,67100.0
2006-08-16 11:20:00,75.38,75.4,75.3,75.35,290700.0,48.7722,48.7852,48.7205,48.7528,290700.0
2006-08-16 11:30:00,75.35,75.38,75.34,75.36,8400.0,48.7528,48.7722,48.7464,48.7593,8400.0
2006-08-16 11:40:00,75.34,75.41,75.34,75.41,6000.0,48.7464,48.7916,48.7464,48.7916,6000.0
2006-08-16 11:50:00,75.41,75.43,75.33,75.33,2500.0,48.7916,48.8046,48.7399,48.7399,2500.0
2006-08-16 12:00:00,75.39,75.39,75.35,75.37,18600.0,48.7787,48.7787,48.7528,48.7658,18600.0
2006-08-16 12:10:00,75.35,75.42,75.35,75.42,12300.0,48.7528,48.7981,48.7528,48.7981,12300.0
2006-08-16 12:20:00,75.41,75.44,75.33,75.33,16100.0,48.7916,48.8111,48.7399,48.7399,16100.0
2006-08-16 12:30:00,75.37,75.4,75.37,75.37,7000.0,48.7658,48.7852,48.7658,48.7658,7000.0
2006-08-16 12:40:00,75.43,75.44,75.38,75.38,1400.0,48.8046,48.8111,48.7722,48.7722,1400.0
2006-08-16 12:50:00,75.36,75.42,75.34,75.34,52000.0,48.7593,48.7981,48.7464,48.7464,52000.0
2006-08-16 13:00:00,75.36,75.36,75.32,75.36,10800.0,48.7593,48.7593,48.7334,48.7593,10800.0
2006-08-16 13:10:00,75.35,75.41,75.32,75.34,13500.0,48.7528,48.7916,48.7334,48.7464,13500.0
2006-08-16 13:20:00,75.26,75.3,75.24,75.27,11800.0,48.6946,48.7205,48.6817,48.7011,11800.0
2006-08-16 13:30:00,75.28,75.33,75.25,75.27,2300.0,48.7075,48.7399,48.6881,48.7011,2300.0
2006-08-16 13:40:00,75.3,75.3,75.26,75.26,6300.0,48.7205,48.7205,48.6946,48.6946,6300.0
2006-08-16 13:50:00,75.3,75.36,75.27,75.32,4100.0,48.7205,48.7593,48.7011,48.7334,4100.0
2006-08-16 14:00:00,75.34,75.35,75.32,75.33,6500.0,48.7464,48.7528,48.7334,48.7399,6500.0
2006-08-16 14:10:00,75.32,75.42,75.28,75.38,3700.0,48.7334,48.7981,48.7075,48.7722,3700.0
2006-08-16 14:20:00,75.37,75.38,75.3,75.34,12700.0,48.7658,48.7722,48.7205,48.7464,12700.0
2006-08-16 14:30:00,75.31,75.42,75.31,75.41,44000.0,48.7269,48.7981,48.7269,48.7916,44000.0
2006-08-16 14:40:00,75.42,75.42,75.34,75.35,22400.0,48.7981,48.7981,48.7464,48.7528,22400.0
2006-08-16 14:50:00,75.35,75.44,75.32,75.4,22000.0,48.7528,48.8111,48.7334,48.7852,22000.0
2006-08-16 15:00:00,75.4,75.51,75.39,75.48,16600.0,48.7852,48.8563,48.7787,48.8369,16600.0
2006-08-16 15:10:00,75.46,75.51,75.41,75.49,23200.0,48.824,48.8563,48.7916,48.8434,23200.0
2006-08-16 15:20:00,75.46,75.49,75.41,75.47,26200.0,48.824,48.8434,48.7916,48.8305,26200.0
2006-08-16 15:30:00,75.42,75.48,75.42,75.43,47000.0,48.7981,48.8369,48.7981,48.8046,47000.0
2006-08-16 15:40:00,75.44,75.5,75.43,75.48,177000.0,48.8111,48.8499,48.8046,48.8369,177000.0
2006-08-16 15:50:00,75.41,75.44,75.36,75.42,80800.0,48.7916,48.8111,48.7593,48.7981,80800.0
2006-08-16 16:00:00,75.44,75.44,75.37,75.41,900.0,48.8111,48.8111,48.7658,48.7916,900.0
2006-08-16 16:10:00,75.42,75.44,75.36,75.39,1800.0,48.7981,48.8111,48.7593,48.7787,1800.0
2006-08-17 09:30:00,75.35,75.41,75.33,75.33,10800.0,48.7528,48.7916,48.7399,48.7399,10800.0
2006-08-17 09:40:00,75.37,75.43,75.3,75.3,112200.0,48.7658,48.8046,48.7205,48.7205,112200.0
2006-08-17 09:50:00,75.37,75.38,75.3,75.38,39500.0,48.7658,48.7722,48.7205,48.7722,39500.0
2006-08-17 10:00:00,75.36,75.43,75.32,75.37,144800.0,48.7593,48.8046,48.7334,48.7658,144800.0
2006-08-17 10:10:00,75.4,75.4,75.32,75.38,38800.0,48.7852,48.7852,48.7334,48.7722,38800.0
2006-08-17 10:20:00,75.4,75.41,75.34,75.35,3500.0,48.7852,48.7916,48.7464,48.7528,3500.0
2006-08-17 10:30:00,75.32,75.32,75.29,75.32,21200.0,48.7334,48.7334,48.714,48.7334,21200.0
2006-08-17 10:40:00,75.3,75.38,75.27,75.34,44700.0,48.7205,48.7722,48.7011,48.7464,44700.0
2006-08-17 10:50:00,75.34,75.4,75.33,75.4,11800.0,48.7464,48.7852,48.7399,48.7852,11800.0
2006-08-17 11:00:00,75.38,75.38,75.35,75.35,1300.0,48.7722,48.7722,48.7528,48.7528,1300.0
2006-08-17 11:10:00,75.35,75.45,75.35,75.44,5300.0,48.7528,48.8175,48.7528,48.8111,5300.0
2006-08-17 11:20:00,75.44,75.48,75.43,75.47,8100.0,48.8111,48.8369,48.8046,48.8305,8100.0
2006-08-17 11:30:00,75.5,75.52,75.47,75.49,7200.0,48.8499,48.8628,48.8305,48.8434,7200.0
2006-08-17 11:40:00,75.48,75.52,75.47,75.52,10600.0,48.8369,48.8628,48.8305,48.8628,10600.0
2006-08-17 11:50:00,75.5,75.5,75.38,75.41,8000.0,48.8499,48.8499,48.7722,48.7916,8000.0
2006-08-17 12:00:00,75.39,75.45,75.39,75.42,2200.0,48.7787,48.8175,48.7787,48.7981,2200.0
2006-08-17 12:10:00,75.48,75.49,75.46,75.48,8500.0,48.8369,48.8434,48.824,48.8369,8500.0
2006-08-17 12:20:00,75.48,75.57,75.48,75.57,6300.0,48.8369,48.8952,48.8369,48.8952,6300.0
2006-08-17 12:30:00,75.57,75.59,75.52,75.54,11900.0,48.8952,48.9081,48.8628,48.8758,11900.0
2006-08-17 12:40:00,75.54,75.58,75.53,75.56,12500.0,48.8758,48.9016,48.8693,48.8887,12500.0
2006-08-17 12:50:00,75.56,75.6,75.55,75.6,12600.0,48.8887,48.9146,48.8822,48.9146,12600.0
2006-08-17 13:00:00,75.58,75.59,75.54,75.59,6300.0,48.9016,48.9081,48.8758,48.9081,6300.0
2006-08-17 13:10:00,75.59,75.62,75.55,75.6,5100.0,48.9081,48.9275,48.8822,48.9146,5100.0
2006-08-17 13:20:00,75.6,75.63,75.58,75.6,25900.0,48.9146,48.934,48.9016,48.9146,25900.0
2006-08-17 13:30:00,75.57,75.6,75.54,75.56,4400.0,48.8952,48.9146,48.8758,48.8887,4400.0
2006-08-17 13:40:00,75.53,75.58,75.5,75.55,5300.0,48.8693,48.9016,48.8499,48.8822,5300.0
2006-08-17 13:50:00,75.51,75.51,75.4,75.45,3500.0,48.8563,48.8563,48.7852,48.8175,3500.0
2006-08-17 14:00:00,75.44,75.46,75.37,75.42,18700.0,48.8111,48.824,48.7658,48.7981,18700.0
2006-08-17 14:10:00,75.41,75.44,75.33,75.33,17200.0,48.7916,48.8111,48.7399,48.7399,17200.0
2006-08-17 14:20:00,75.36,75.38,75.32,75.34,25800.0,48.7593,48.7722,48.7334,48.7464,25800.0
2006-08-17 14:30:00,75.32,75.35,75.27,75.35,16900.0,48.7334,48.7528,48.7011,48.7528,16900.0
2006-08-17 14:40:00,75.37,75.41,75.35,75.41,5200.0,48.7658,48.7916,48.7528,48.7916,5200.0
2006-08-17 14:50:00,75.42,75.47,75.4,75.45,5700.0,48.7981,48.8305,48.7852,48.8175,5700.0
2006-08-17 15:00:00,75.46,75.51,75.41,75.51,2800.0,48.824,48.8563,48.7916,48.8563,2800.0
2006-08-17 15:10:00,75.55,75.55,75.48,75.5,5800.0,48.8822,48.8822,48.8369,48.8499,5800.0
2006-08-17 15:20:00,75.48,75.53,75.43,75.43,43000.0,48.8369,48.8693,48.8046,48.8046,43000.0
2006-08-17 15:30:00,75.46,75.53,75.44,75.5,20800.0,48.824,48.8693,48.8111,48.8499,20800.0
2006-08-17 15:40:00,75.51,75.53,75.45,75.5,21400.0,48.8563,48.8693,48.8175,48.8499,21400.0
2006-08-17 15:50:00,75.47,75.55,75.45,75.55,24400.0,48.8305,48.8822,48.8175,48.8822,24400.0
2006-08-17 16:00:00,75.47,75.47,75.45,75.47,5300.0,48.8305,48.8305,48.8175,48.8305,5300.0
2006-08-17 16:10:00,75.47,75.47,75.47,75.47,0.0,48.8305,48.8305,48.8305,48.8305,0.0
2006-08-18 09:30:00,75.61,75.63,75.51,75.63,17500.0,48.9211,48.934,48.8563,48.934,17500.0
2006-08-18 09:40:00,75.54,75.62,75.54,75.59,20900.0,48.8758,48.9275,48.8758,48.9081,20900.0
2006-08-18 09:50:00,75.53,75.54,75.34,75.44,43800.0,48.8693,48.8758,48.7464,48.8111,43800.0
2006-08-18 10:00:00,75.43,75.5,75.43,75.45,48400.0,48.8046,48.8499,48.8046,48.8175,48400.0
2006-08-18 10:10:00,75.46,75.47,75.38,75.38,28500.0,48.824,48.8305,48.7722,48.7722,28500.0
2006-08-18 10:20:00,75.37,75.43,75.33,75.42,8800.0,48.7658,48.8046,48.7399,48.7981,8800.0
2006-08-18 10:30:00,75.39,75.42,75.37,75.42,13100.0,48.7787,48.7981,48.7658,48.7981,13100.0
2006-08-18 10:40:00,75.45,75.53,75.45,75.52,71800.0,48.8175,48.8693,48.8175,48.8628,71800.0
2006-08-18 10:50:00,75.49,75.51,75.46,75.46,1900.0,48.8434,48.8563,48.824,48.824,1900.0
2006-08-18 11:00:00,75.53,75.58,75.5,75.57,8300.0,48.8693,48.9016,48.8499,48.8952,8300.0
2006-08-18 11:10:00,75.55,75.56,75.5,75.51,11900.0,48.8822,48.8887,48.8499,48.8563,11900.0
2006-08-18 11:20:00,75.5,75.52,75.47,75.47,18200.0,48.8499,48.8628,48.8305,48.8305,18200.0
2006-08-18 11:30:00,75.49,75.49,75.4,75.47,11600.0,48.8434,48.8434,48.7852,48.8305,11600.0
2006-08-18 11:40:00,75.44,75.51,75.44,75.51,13000.0,48.8111,48.8563,48.8111,48.8563,13000.0
2006-08-18 11:50:00,75.48,75.54,75.48,75.54,4800.0,48.8369,48.8758,48.8369,48.8758,4800.0
2006-08-18 12:00:00,75.52,75.55,75.51,75.55,12700.0,48.8628,48.8822,48.8563,48.8822,12700.0
2006-08-18 12:10:00,75.51,75.55,75.5,75.55,14200.0,48.8563,48.8822,48.8499,48.8822,14200.0
2006-08-18 12:20:00,75.48,75.6,75.48,75.6,17300.0,48.8369,48.9146,48.8369,48.9146,17300.0
2006-08-18 12:30:00,75.57,75.6,75.55,75.55,13700.0,48.8952,48.9146,48.8822,48.8822,13700.0
2006-08-18 12:40:00,75.56,75.59,75.53,75.57,7500.0,48.8887,48.9081,48.8693,48.8952,7500.0
2006-08-18 12:50:00,75.58,75.59,75.56,75.58,4700.0,48.9016,48.9081,48.8887,48.9016,4700.0
2006-08-18 13:00:00,75.58,75.61,75.56,75.58,3800.0,48.9016,48.9211,48.8887,48.9016,3800.0
2006-08-18 13:10:00,75.62,75.62,75.57,75.62,4500.0,48.9275,48.9275,48.8952,48.9275,4500.0
2006-08-18 13:20:00,75.65,75.65,75.58,75.59,12000.0,48.9469,48.9469,48.9016,48.9081,12000.0
2006-08-18 13:30:00,75.59,75.65,75.59,75.65,1000.0,48.9081,48.9469,48.9081,48.9469,1000.0
2006-08-18 13:40:00,75.65,75.69,75.63,75.65,3200.0,48.9469,48.9728,48.934,48.9469,3200.0
2006-08-18 13:50:00,75.65,75.68,75.63,75.67,2200.0,48.9469,48.9663,48.934,48.9599,2200.0
2006-08-18 14:00:00,75.63,75.66,75.6,75.66,3900.0,48.934,48.9534,48.9146,48.9534,3900.0
2006-08-18 14:10:00,75.65,75.73,75.65,75.73,1800.0,48.9469,48.9987,48.9469,48.9987,1800.0
2006-08-18 14:20:00,75.7,75.7,75.63,75.66,5200.0,48.9793,48.9793,48.934,48.9534,5200.0
2006-08-18 14:30:00,75.76,75.77,75.7,75.73,2400.0,49.0181,49.0246,48.9793,48.9987,2400.0
2006-08-18 14:40:00,75.73,75.73,75.65,75.7,3400.0,48.9987,48.9987,48.9469,48.9793,3400.0
2006-08-18 14:50:00,75.68,75.72,75.67,75.68,6000.0,48.9663,48.9922,48.9599,48.9663,6000.0
2006-08-18 15:00:00,75.68,75.68,75.6,75.6,8000.0,48.9663,48.9663,48.9146,48.9146,8000.0
2006-08-18 15:10:00,75.66,75.7,75.66,75.7,11000.0,48.9534,48.9793,48.9534,48.9793,11000.0
2006-08-18 15:20:00,75.65,75.73,75.65,75.72,6200.0,48.9469,48.9987,48.9469,48.9922,6200.0
2006-08-18 15:30:00,75.72,75.75,75.7,75.7,9200.0,48.9922,49.0116,48.9793,48.9793,9200.0
2006-08-18 15:40:00,75.73,75.78,75.73,75.78,14700.0,48.9987,49.031,48.9987,49.031,14700.0
2006-08-18 15:50:00,75.8,75.81,75.74,75.81,15500.0,49.044,49.0505,49.0052,49.0505,15500.0
2006-08-18 16:00:00,75.71,75.74,75.71,75.74,200.0,48.9858,49.0052,48.9858,49.0052,200.0
2006-08-18 16:10:00,75.74,75.74,75.74,75.74,0.0,49.0052,49.0052,49.0052,49.0052,0.0
2006-08-21 09:30:00,75.69,75.78,75.67,75.68,17700.0,48.9728,49.031,48.9599,48.9663,17700.0
2006-08-21 09:40:00,75.67,75.74,75.66,75.7,5000.0,48.9599,49.0052,48.9534,48.9793,5000.0
2006-08-21 09:50:00,75.75,75.75,75.68,75.7,18200.0,49.0116,49.0116,48.9663,48.9793,18200.0
2006-08-21 10:00:00,75.7,75.75,75.68,75.73,9800.0,48.9793,49.0116,48.9663,48.9987,9800.0
2006-08-21 10:10:00,75.72,75.74,75.7,75.74,60800.0,48.9922,49.0052,48.9793,49.0052,60800.0
2006-08-21 10:20:00,75.76,75.78,75.68,75.68,46200.0,49.0181,49.031,48.9663,48.9663,46200.0
2006-08-21 10:30:00,75.68,75.72,75.67,75.67,28200.0,48.9663,48.9922,48.9599,48.9599,28200.0
2006-08-21 10:40:00,75.7,75.75,75.7,75.7,4500.0,48.9793,49.0116,48.9793,48.9793,4500.0
2006-08-21 10:50:00,75.72,75.73,75.69,75.73,34500.0,48.9922,48.9987,48.9728,48.9987,34500.0
2006-08-21 11:00:00,75.73,75.73,75.68,75.68,1400.0,48.9987,48.9987,48.9663,48.9663,1400.0
2006-08-21 11:10:00,75.66,75.7,75.65,75.69,5000.0,48.9534,48.9793,48.9469,48.9728,5000.0
2006-08-21 11:20:00,75.7,75.74,75.68,75.68,10800.0,48.9793,49.0052,48.9663,48.9663,10800.0
2006-08-21 11:30:00,75.7,75.75,75.65,75.65,28700.0,48.9793,49.0116,48.9469,48.9469,28700.0
2006-08-21 11:40:00,75.68,75.68,75.6,75.64,15200.0,48.9663,48.9663,48.9146,48.9405,15200.0
2006-08-21 11:50:00,75.65,75.66,75.61,75.61,1300.0,48.9469,48.9534,48.9211,48.9211,1300.0
2006-08-21 12:00:00,75.56,75.63,75.56,75.62,8900.0,48.8887,48.934,48.8887,48.9275,8900.0
2006-08-21 12:10:00,75.62,75.66,75.61,75.62,27000.0,48.9275,48.9534,48.9211,48.9275,27000.0
2006-08-21 12:20:00,75.62,75.65,75.62,75.65,9100.0,48.9275,48.9469,48.9275,48.9469,9100.0
2006-08-21 12:30:00,75.65,75.68,75.64,75.67,11100.0,48.9469,48.9663,48.9405,48.9599,11100.0
2006-08-21 12:40:00,75.64,75.72,75.64,75.67,3700.0,48.9405,48.9922,48.9405,48.9599,3700.0
2006-08-21 12:50:00,75.73,75.73,75.68,75.68,16300.0,48.9987,48.9987,48.9663,48.9663,16300.0
2006-08-21 13:00:00,75.71,75.72,75.69,75.71,26000.0,48.9858,48.9922,48.9728,48.9858,26000.0
2006-08-21 13:10:00,75.71,75.75,75.65,75.68,112400.0,48.9858,49.0116,48.9469,48.9663,112400.0
2006-08-21 13:20:00,75.68,75.71,75.65,75.67,6500.0,48.9663,48.9858,48.9469,48.9599,6500.0
2006-08-21 13:30:00,75.66,75.7,75.65,75.68,10800.0,48.9534,48.9793,48.9469,48.9663,10800.0
2006-08-21 13:40:00,75.67,75.7,75.64,75.67,8200.0,48.9599,48.9793,48.9405,48.9599,8200.0
2006-08-21 13:50:00,75.68,75.72,75.67,75.72,2500.0,48.9663,48.9922,48.9599,48.9922,2500.0
2006-08-21 14:00:00,75.71,75.71,75.69,75.69,26600.0,48.9858,48.9858,48.9728,48.9728,26600.0
2006-08-21 14:10:00,75.67,75.69,75.59,75.6,10400.0,48.9599,48.9728,48.9081,48.9146,10400.0
2006-08-21 14:20:00,75.6,75.66,75.6,75.62,6300.0,48.9146,48.9534,48.9146,48.9275,6300.0
2006-08-21 14:30:00,75.63,75.67,75.62,75.63,6900.0,48.934,48.9599,48.9275,48.934,6900.0
2006-08-21 14:40:00,75.64,75.65,75.57,75.6,9400.0,48.9405,48.9469,48.8952,48.9146,9400.0
2006-08-21 14:50:00,75.62,75.67,75.57,75.67,48000.0,48.9275,48.9599,48.8952,48.9599,48000.0
2006-08-21 15:00:00,75.64,75.67,75.59,75.59,51600.0,48.9405,48.9599,48.9081,48.9081,51600.0
2006-08-21 15:10:00,75.68,75.68,75.6,75.6,18000.0,48.9663,48.9663,48.9146,48.9146,18000.0
2006-08-21 15:20:00,75.62,75.7,75.6,75.66,39400.0,48.9275,48.9793,48.9146,48.9534,39400.0
2006-08-21 15:30:00,75.65,75.73,75.65,75.73,20600.0,48.9469,48.9987,48.9469,48.9987,20600.0
2006-08-21 15:40:00,75.73,75.73,75.69,75.72,13000.0,48.9987,48.9987,48.9728,48.9922,13000.0
2006-08-21 15:50:00,75.71,75.71,75.65,75.7,81100.0,48.9858,48.9858,48.9469,48.9793,81100.0
2006-08-21 16:00:00,75.72,75.74,75.72,75.72,6900.0,48.9922,49.0052,48.9922,48.9922,6900.0
2006-08-21 16:10:00,75.72,75.72,75.72,75.72,0.0,48.9922,48.9922,48.9922,48.9922,0.0
2006-08-22 09:30:00,75.66,75.71,75.58,75.71,31700.0,48.9534,48.9858,48.9016,48.9858,31700.0
2006-08-22 09:40:00,75.77,75.77,75.68,75.74,48600.0,49.0246,49.0246,48.9663,49.0052,48600.0
2006-08-22 09:50:00,75.74,75.78,75.73,75.73,32800.0,49.0052,49.031,48.9987,48.9987,32800.0
2006-08-22 10:00:00,75.73,75.76,75.6,75.64,111100.0,48.9987,49.0181,48.9146,48.9405,111100.0
2006-08-22 10:10:00,75.65,75.73,75.65,75.71,23800.0,48.9469,48.9987,48.9469,48.9858,23800.0
2006-08-22 10:20:00,75.73,75.82,75.73,75.78,37900.0,48.9987,49.0569,48.9987,49.031,37900.0
2006-08-22 10:30:00,75.76,75.82,75.75,75.82,32100.0,49.0181,49.0569,49.0116,49.0569,32100.0
2006-08-22 10:40:00,75.8,75.8,75.75,75.78,44800.0,49.044,49.044,49.0116,49.031,44800.0
2006-08-22 10:50:00,75.77,75.84,75.77,75.84,33000.0,49.0246,49.0699,49.0246,49.0699,33000.0
2006-08-22 11:00:00,75.84,75.85,75.8,75.8,96700.0,49.0699,49.0763,49.044,49.044,96700.0
2006-08-22 11:10:00,75.8,75.85,75.79,75.81,25900.0,49.044,49.0763,49.0375,49.0505,25900.0
2006-08-22 11:20:00,75.81,75.87,75.81,75.84,36400.0,49.0505,49.0893,49.0505,49.0699,36400.0
2006-08-22 11:30:00,75.86,75.89,75.85,75.86,67200.0,49.0828,49.1022,49.0763,49.0828,67200.0
2006-08-22 11:40:00,75.86,75.87,75.81,75.83,55100.0,49.0828,49.0893,49.0505,49.0634,55100.0
2006-08-22 11:50:00,75.85,75.87,75.82,75.87,3200.0,49.0763,49.0893,49.0569,49.0893,3200.0
2006-08-22 12:00:00,75.83,75.85,75.81,75.82,71200.0,49.0634,49.0763,49.0505,49.0569,71200.0
2006-08-22 12:10:00,75.81,75.88,75.81,75.86,63900.0,49.0505,49.0957,49.0505,49.0828,63900.0
2006-08-22 12:20:00,75.88,75.89,75.82,75.86,56400.0,49.0957,49.1022,49.0569,49.0828,56400.0
2006-08-22 12:30:00,75.84,75.87,75.82,75.87,31300.0,49.0699,49.0893,49.0569,49.0893,31300.0
2006-08-22 12:40:00,75.87,75.9,75.84,75.87,6700.0,49.0893,49.1087,49.0699,49.0893,6700.0
2006-08-22 12:50:00,75.88,75.9,75.87,75.87,51700.0,49.0957,49.1087,49.0893,49.0893,51700.0
2006-08-22 13:00:00,75.87,75.87,75.72,75.72,156500.0,49.0893,49.0893,48.9922,48.9922,156500.0
2006-08-22 13:10:00,75.71,75.76,75.68,75.75,319500.0,48.9858,49.0181,48.9663,49.0116,319500.0
2006-08-22 13:20:00,75.76,75.76,75.66,75.72,197000.0,49.0181,49.0181,48.9534,48.9922,197000.0
2006-08-22 13:30:00,75.72,75.73,75.66,75.68,123400.0,48.9922,48.9987,48.9534,48.9663,123400.0
2006-08-22 13:40:00,75.7,75.7,75.59,75.63,179700.0,48.9793,48.9793,48.9081,48.934,179700.0
2006-08-22 13:50:00,75.64,75.7,75.61,75.7,18700.0,48.9405,48.9793,48.9211,48.9793,18700.0
2006-08-22 14:00:00,75.67,75.67,75.55,75.6,59700.0,48.9599,48.9599,48.8822,48.9146,59700.0
2006-08-22 14:10:00,75.6,75.61,75.53,75.55,88800.0,48.9146,48.9211,48.8693,48.8822,88800.0
2006-08-22 14:20:00,75.66,75.66,75.6,75.64,59000.0,48.9534,48.9534,48.9146,48.9405,59000.0
2006-08-22 14:30:00,75.66,75.67,75.6,75.67,76500.0,48.9534,48.9599,48.9146,48.9599,76500.0
2006-08-22 14:40:00,75.67,75.72,75.64,75.68,57200.0,48.9599,48.9922,48.9405,48.9663,57200.0
2006-08-22 14:50:00,75.68,75.76,75.66,75.75,13300.0,48.9663,49.0181,48.9534,49.0116,13300.0
2006-08-22 15:00:00,75.78,75.8,75.74,75.79,6900.0,49.031,49.044,49.0052,49.0375,6900.0
2006-08-22 15:10:00,75.8,75.83,75.75,75.75,8100.0,49.044,49.0634,49.0116,49.0116,8100.0
2006-08-22 15:20:00,75.76,75.81,75.76,75.76,12500.0,49.0181,49.0505,49.0181,49.0181,12500.0
2006-08-22 15:30:00,75.78,75.82,75.75,75.77,8600.0,49.031,49.0569,49.0116,49.0246,8600.0
2006-08-22 15:40:00,75.81,75.84,75.78,75.78,7300.0,49.0505,49.0699,49.031,49.031,7300.0
2006-08-22 15:50:00,75.8,75.82,75.77,75.81,22800.0,49.044,49.0569,49.0246,49.0505,22800.0
2006-08-22 16:00:00,75.77,75.81,75.77,75.81,11600.0,49.0246,49.0505,49.0246,49.0505,11600.0
2006-08-22 16:10:00,75.81,75.81,75.81,75.81,0.0,49.0505,49.0505,49.0505,49.0505,0.0
2006-08-23 09:30:00,75.87,75.94,75.8,75.94,61900.0,49.0893,49.1346,49.044,49.1346,61900.0
2006-08-23 09:40:00,75.94,75.96,75.9,75.9,6400.0,49.1346,49.1475,49.1087,49.1087,6400.0
2006-08-23 09:50:00,75.9,75.91,75.87,75.88,4400.0,49.1087,49.1152,49.0893,49.0957,4400.0
2006-08-23 10:00:00,75.87,75.87,75.76,75.77,13500.0,49.0893,49.0893,49.0181,49.0246,13500.0
2006-08-23 10:10:00,75.74,75.74,75.66,75.68,4600.0,49.0052,49.0052,48.9534,48.9663,4600.0
2006-08-23 10:20:00,75.72,75.73,75.66,75.71,7700.0,48.9922,48.9987,48.9534,48.9858,7700.0
2006-08-23 10:30:00,75.7,75.74,75.64,75.71,69900.0,48.9793,49.0052,48.9405,48.9858,69900.0
2006-08-23 10:40:00,75.7,75.7,75.58,75.62,13300.0,48.9793,48.9793,48.9016,48.9275,13300.0
2006-08-23 10:50:00,75.62,75.63,75.54,75.57,67000.0,48.9275,48.934,48.8758,48.8952,67000.0
2006-08-23 11:00:00,75.62,75.64,75.46,75.46,30800.0,48.9275,48.9405,48.824,48.824,30800.0
2006-08-23 11:10:00,75.5,75.51,75.43,75.44,46900.0,48.8499,48.8563,48.8046,48.8111,46900.0
2006-08-23 11:20:00,75.45,75.48,75.43,75.44,6000.0,48.8175,48.8369,48.8046,48.8111,6000.0
2006-08-23 11:30:00,75.48,75.49,75.44,75.49,11300.0,48.8369,48.8434,48.8111,48.8434,11300.0
2006-08-23 11:40:00,75.5,75.52,75.49,75.49,7100.0,48.8499,48.8628,48.8434,48.8434,7100.0
2006-08-23 11:50:00,75.51,75.55,75.49,75.54,36600.0,48.8563,48.8822,48.8434,48.8758,36600.0
2006-08-23 12:00:00,75.53,75.55,75.5,75.53,5500.0,48.8693,48.8822,48.8499,48.8693,5500.0
2006-08-23 12:10:00,75.53,75.59,75.53,75.53,11600.0,48.8693,48.9081,48.8693,48.8693,11600.0
2006-08-23 12:20:00,75.52,75.53,75.49,75.51,7400.0,48.8628,48.8693,48.8434,48.8563,7400.0
2006-08-23 12:30:00,75.48,75.52,75.48,75.49,10100.0,48.8369,48.8628,48.8369,48.8434,10100.0
2006-08-23 12:40:00,75.51,75.53,75.49,75.53,12100.0,48.8563,48.8693,48.8434,48.8693,12100.0
2006-08-23 12:50:00,75.53,75.57,75.52,75.54,4300.0,48.8693,48.8952,48.8628,48.8758,4300.0
2006-08-23 13:00:00,75.54,75.54,75.49,75.49,2000.0,48.8758,48.8758,48.8434,48.8434,2000.0
2006-08-23 13:10:00,75.5,75.5,75.48,75.5,1500.0,48.8499,48.8499,48.8369,48.8499,1500.0
2006-08-23 13:20:00,75.5,75.5,75.49,75.49,2100.0,48.8499,48.8499,48.8434,48.8434,2100.0
2006-08-23 13:30:00,75.51,75.51,75.45,75.45,2100.0,48.8563,48.8563,48.8175,48.8175,2100.0
2006-08-23 13:40:00,75.44,75.44,75.35,75.37,28700.0,48.8111,48.8111,48.7528,48.7658,28700.0
2006-08-23 13:50:00,75.35,75.37,75.32,75.37,1300.0,48.7528,48.7658,48.7334,48.7658,1300.0
2006-08-23 14:00:00,75.39,75.41,75.35,75.41,9900.0,48.7787,48.7916,48.7528,48.7916,9900.0
2006-08-23 14:10:00,75.41,75.41,75.32,75.37,7000.0,48.7916,48.7916,48.7334,48.7658,7000.0
2006-08-23 14:20:00,75.37,75.39,75.35,75.39,5800.0,48.7658,48.7787,48.7528,48.7787,5800.0
2006-08-23 14:30:00,75.33,75.43,75.33,75.39,12800.0,48.7399,48.8046,48.7399,48.7787,12800.0
2006-08-23 14:40:00,75.39,75.42,75.34,75.36,5800.0,48.7787,48.7981,48.7464,48.7593,5800.0
2006-08-23 14:50:00,75.41,75.41,75.29,75.34,22800.0,48.7916,48.7916,48.714,48.7464,22800.0
2006-08-23 15:00:00,75.36,75.43,75.31,75.38,6500.0,48.7593,48.8046,48.7269,48.7722,6500.0
2006-08-23 15:10:00,75.38,75.39,75.28,75.32,1800.0,48.7722,48.7787,48.7075,48.7334,1800.0
2006-08-23 15:20:00,75.35,75.42,75.34,75.34,22500.0,48.7528,48.7981,48.7464,48.7464,22500.0
2006-08-23 15:30:00,75.35,75.47,75.34,75.44,8800.0,48.7528,48.8305,48.7464,48.8111,8800.0
2006-08-23 15:40:00,75.46,75.51,75.4,75.43,6300.0,48.824,48.8563,48.7852,48.8046,6300.0
2006-08-23 15:50:00,75.52,75.52,75.4,75.5,38300.0,48.8628,48.8628,48.7852,48.8499,38300.0
2006-08-23 16:00:00,75.51,75.63,75.49,75.49,27700.0,48.8563,48.934,48.8434,48.8434,27700.0
2006-08-23 16:10:00,75.49,75.5,75.49,75.5,29800.0,48.8434,48.8499,48.8434,48.8499,29800.0
2006-08-24 09:30:00,75.82,75.82,75.65,75.76,43500.0,49.0569,49.0569,48.9469,49.0181,43500.0
2006-08-24 09:40:00,75.72,75.76,75.69,75.7,60000.0,48.9922,49.0181,48.9728,48.9793,60000.0
2006-08-24 09:50:00,75.67,75.74,75.67,75.74,56700.0,48.9599,49.0052,48.9599,49.0052,56700.0
2006-08-24 10:00:00,75.74,75.74,75.61,75.72,12000.0,49.0052,49.0052,48.9211,48.9922,12000.0
2006-08-24 10:10:00,75.7,75.75,75.7,75.75,27900.0,48.9793,49.0116,48.9793,49.0116,27900.0
2006-08-24 10:20:00,75.72,75.73,75.69,75.71,23200.0,48.9922,48.9987,48.9728,48.9858,23200.0
2006-08-24 10:30:00,75.67,75.7,75.62,75.62,28800.0,48.9599,48.9793,48.9275,48.9275,28800.0
2006-08-24 10:40:00,75.59,75.66,75.59,75.61,17700.0,48.9081,48.9534,48.9081,48.9211,17700.0
2006-08-24 10:50:00,75.6,75.7,75.6,75.67,28900.0,48.9146,48.9793,48.9146,48.9599,28900.0
2006-08-24 11:00:00,75.67,75.72,75.64,75.69,28600.0,48.9599,48.9922,48.9405,48.9728,28600.0
2006-08-24 11:10:00,75.68,75.71,75.67,75.67,17400.0,48.9663,48.9858,48.9599,48.9599,17400.0
2006-08-24 11:20:00,75.63,75.7,75.63,75.67,37600.0,48.934,48.9793,48.934,48.9599,37600.0
2006-08-24 11:30:00,75.64,75.68,75.64,75.68,4800.0,48.9405,48.9663,48.9405,48.9663,4800.0
2006-08-24 11:40:00,75.68,75.68,75.59,75.59,16900.0,48.9663,48.9663,48.9081,48.9081,16900.0
2006-08-24 11:50:00,75.61,75.65,75.61,75.63,1600.0,48.9211,48.9469,48.9211,48.934,1600.0
2006-08-24 12:00:00,75.57,75.59,75.53,75.53,6800.0,48.8952,48.9081,48.8693,48.8693,6800.0
2006-08-24 12:10:00,75.51,75.54,75.51,75.53,3400.0,48.8563,48.8758,48.8563,48.8693,3400.0
2006-08-24 12:20:00,75.57,75.57,75.53,75.56,9700.0,48.8952,48.8952,48.8693,48.8887,9700.0
2006-08-24 12:30:00,75.54,75.56,75.51,75.54,7000.0,48.8758,48.8887,48.8563,48.8758,7000.0
2006-08-24 12:40:00,75.56,75.6,75.56,75.56,6200.0,48.8887,48.9146,48.8887,48.8887,6200.0
2006-08-24 12:50:00,75.54,75.59,75.54,75.59,3600.0,48.8758,48.9081,48.8758,48.9081,3600.0
2006-08-24 13:00:00,75.55,75.57,75.53,75.57,8600.0,48.8822,48.8952,48.8693,48.8952,8600.0
2006-08-24 13:10:00,75.59,75.59,75.59,75.59,100.0,48.9081,48.9081,48.9081,48.9081,100.0
2006-08-24 13:20:00,75.59,75.65,75.59,75.62,2600.0,48.9081,48.9469,48.9081,48.9275,2600.0
2006-08-24 13:30:00,75.63,75.67,75.57,75.59,14000.0,48.934,48.9599,48.8952,48.9081,14000.0
2006-08-24 13:40:00,75.6,75.62,75.57,75.59,32700.0,48.9146,48.9275,48.8952,48.9081,32700.0
2006-08-24 13:50:00,75.59,75.63,75.56,75.63,5600.0,48.9081,48.934,48.8887,48.934,5600.0
2006-08-24 14:00:00,75.63,75.7,75.61,75.66,8200.0,48.934,48.9793,48.9211,48.9534,8200.0
2006-08-24 14:10:00,75.7,75.76,75.7,75.72,10100.0,48.9793,49.0181,48.9793,48.9922,10100.0
2006-08-24 14:20:00,75.74,75.74,75.7,75.71,8400.0,49.0052,49.0052,48.9793,48.9858,8400.0
2006-08-24 14:30:00,75.71,75.74,75.71,75.74,7200.0,48.9858,49.0052,48.9858,49.0052,7200.0
2006-08-24 14:40:00,75.76,75.76,75.66,75.72,9200.0,49.0181,49.0181,48.9534,48.9922,9200.0
2006-08-24 14:50:00,75.7,75.78,75.7,75.77,5800.0,48.9793,49.031,48.9793,49.0246,5800.0
2006-08-24 15:00:00,75.78,75.78,75.72,75.77,16600.0,49.031,49.031,48.9922,49.0246,16600.0
2006-08-24 15:10:00,75.74,75.74,75.63,75.64,11900.0,49.0052,49.0052,48.934,48.9405,11900.0
2006-08-24 15:20:00,75.64,75.67,75.64,75.67,11600.0,48.9405,48.9599,48.9405,48.9599,11600.0
2006-08-24 15:30:00,75.7,75.76,75.65,75.74,8400.0,48.9793,49.0181,48.9469,49.0052,8400.0
2006-08-24 15:40:00,75.76,75.77,75.7,75.77,9100.0,49.0181,49.0246,48.9793,49.0246,9100.0
2006-08-24 15:50:00,75.78,75.79,75.72,75.73,12300.0,49.031,49.0375,48.9922,48.9987,12300.0
2006-08-24 16:00:00,75.78,75.78,75.75,75.75,200.0,49.031,49.031,49.0116,49.0116,200.0
2006-08-24 16:10:00,75.64,75.64,75.64,75.64,100.0,48.9405,48.9405,48.9405,48.9405,100.0
2006-08-25 09:30:00,75.7,75.7,75.6,75.65,20800.0,48.9793,48.9793,48.9146,48.9469,20800.0
2006-08-25 09:40:00,75.62,75.71,75.6,75.71,18700.0,48.9275,48.9858,48.9146,48.9858,18700.0
2006-08-25 09:50:00,75.69,75.77,75.69,75.77,6400.0,48.9728,49.0246,48.9728,49.0246,6400.0
2006-08-25 10:00:00,75.75,75.87,75.73,75.82,16200.0,49.0116,49.0893,48.9987,49.0569,16200.0
2006-08-25 10:10:00,75.81,75.86,75.81,75.85,5500.0,49.0505,49.0828,49.0505,49.0763,5500.0
2006-08-25 10:20:00,75.8,75.85,75.76,75.8,51700.0,49.044,49.0763,49.0181,49.044,51700.0
2006-08-25 10:30:00,75.82,75.83,75.77,75.77,12900.0,49.0569,49.0634,49.0246,49.0246,12900.0
2006-08-25 10:40:00,75.77,75.8,75.74,75.75,8000.0,49.0246,49.044,49.0052,49.0116,8000.0
2006-08-25 10:50:00,75.79,75.8,75.69,75.75,21800.0,49.0375,49.044,48.9728,49.0116,21800.0
2006-08-25 11:00:00,75.74,75.76,75.65,75.72,19800.0,49.0052,49.0181,48.9469,48.9922,19800.0
2006-08-25 11:10:00,75.7,75.74,75.66,75.72,5800.0,48.9793,49.0052,48.9534,48.9922,5800.0
2006-08-25 11:20:00,75.73,75.73,75.67,75.73,15400.0,48.9987,48.9987,48.9599,48.9987,15400.0
2006-08-25 11:30:00,75.72,75.72,75.63,75.63,6900.0,48.9922,48.9922,48.934,48.934,6900.0
2006-08-25 11:40:00,75.63,75.65,75.6,75.64,2400.0,48.934,48.9469,48.9146,48.9405,2400.0
2006-08-25 11:50:00,75.64,75.7,75.59,75.69,10300.0,48.9405,48.9793,48.9081,48.9728,10300.0
2006-08-25 12:00:00,75.69,75.7,75.64,75.68,5200.0,48.9728,48.9793,48.9405,48.9663,5200.0
2006-08-25 12:10:00,75.67,75.7,75.66,75.67,3200.0,48.9599,48.9793,48.9534,48.9599,3200.0
2006-08-25 12:20:00,75.64,75.71,75.64,75.68,32300.0,48.9405,48.9858,48.9405,48.9663,32300.0
2006-08-25 12:30:00,75.7,75.74,75.66,75.66,8000.0,48.9793,49.0052,48.9534,48.9534,8000.0
2006-08-25 12:40:00,75.65,75.7,75.65,75.65,3300.0,48.9469,48.9793,48.9469,48.9469,3300.0
2006-08-25 12:50:00,75.68,75.68,75.62,75.68,7200.0,48.9663,48.9663,48.9275,48.9663,7200.0
2006-08-25 13:00:00,75.66,75.69,75.64,75.69,11700.0,48.9534,48.9728,48.9405,48.9728,11700.0
2006-08-25 13:10:00,75.64,75.72,75.64,75.66,5400.0,48.9405,48.9922,48.9405,48.9534,5400.0
2006-08-25 13:20:00,75.71,75.71,75.6,75.66,12600.0,48.9858,48.9858,48.9146,48.9534,12600.0
2006-08-25 13:30:00,75.69,75.69,75.69,75.69,700.0,48.9728,48.9728,48.9728,48.9728,700.0
2006-08-25 13:40:00,75.66,75.68,75.65,75.68,1700.0,48.9534,48.9663,48.9469,48.9663,1700.0
2006-08-25 13:50:00,75.73,75.73,75.68,75.7,1600.0,48.9987,48.9987,48.9663,48.9793,1600.0
2006-08-25 14:00:00,75.67,75.72,75.66,75.67,10000.0,48.9599,48.9922,48.9534,48.9599,10000.0
2006-08-25 14:10:00,75.69,75.69,75.64,75.66,7500.0,48.9728,48.9728,48.9405,48.9534,7500.0
2006-08-25 14:20:00,75.65,75.7,75.65,75.67,6400.0,48.9469,48.9793,48.9469,48.9599,6400.0
2006-08-25 14:30:00,75.74,75.76,75.71,75.72,32000.0,49.0052,49.0181,48.9858,48.9922,32000.0
2006-08-25 14:40:00,75.72,75.75,75.69,75.73,4000.0,48.9922,49.0116,48.9728,48.9987,4000.0
2006-08-25 14:50:00,75.71,75.71,75.69,75.71,2700.0,48.9858,48.9858,48.9728,48.9858,2700.0
2006-08-25 15:00:00,75.72,75.75,75.69,75.7,8500.0,48.9922,49.0116,48.9728,48.9793,8500.0
2006-08-25 15:10:00,75.7,75.78,75.7,75.74,9000.0,48.9793,49.031,48.9793,49.0052,9000.0
2006-08-25 15:20:00,75.74,75.79,75.74,75.79,8000.0,49.0052,49.0375,49.0052,49.0375,8000.0
2006-08-25 15:30:00,75.77,75.84,75.76,75.79,16800.0,49.0246,49.0699,49.0181,49.0375,16800.0
2006-08-25 15:40:00,75.76,75.78,75.71,75.73,20800.0,49.0181,49.031,48.9858,48.9987,20800.0
2006-08-25 15:50:00,75.74,75.74,75.64,75.68,21100.0,49.0052,49.0052,48.9405,48.9663,21100.0
2006-08-25 16:00:00,75.71,75.74,75.71,75.74,45600.0,48.9858,49.0052,48.9858,49.0052,45600.0
2006-08-25 16:10:00,75.74,75.74,75.74,75.74,0.0,49.0052,49.0052,49.0052,49.0052,0.0
2006-08-28 09:30:00,75.63,75.63,75.58,75.59,83400.0,48.934,48.934,48.9016,48.9081,83400.0
2006-08-28 09:40:00,75.55,75.63,75.55,75.61,4600.0,48.8822,48.934,48.8822,48.9211,4600.0
2006-08-28 09:50:00,75.65,75.74,75.64,75.68,5900.0,48.9469,49.0052,48.9405,48.9663,5900.0
2006-08-28 10:00:00,75.71,75.75,75.67,75.71,9500.0,48.9858,49.0116,48.9599,48.9858,9500.0
2006-08-28 10:10:00,75.7,75.74,75.69,75.72,26800.0,48.9793,49.0052,48.9728,48.9922,26800.0
2006-08-28 10:20:00,75.74,75.87,75.74,75.87,9100.0,49.0052,49.0893,49.0052,49.0893,9100.0
2006-08-28 10:30:00,75.85,75.94,75.81,75.92,9600.0,49.0763,49.1346,49.0505,49.1216,9600.0
2006-08-28 10:40:00,75.89,75.91,75.88,75.88,5900.0,49.1022,49.1152,49.0957,49.0957,5900.0
2006-08-28 10:50:00,75.88,75.89,75.85,75.85,2800.0,49.0957,49.1022,49.0763,49.0763,2800.0
2006-08-28 11:00:00,75.91,75.96,75.88,75.88,3500.0,49.1152,49.1475,49.0957,49.0957,3500.0
2006-08-28 11:10:00,75.9,75.93,75.87,75.92,8200.0,49.1087,49.1281,49.0893,49.1216,8200.0
2006-08-28 11:20:00,75.92,75.92,75.86,75.91,1400.0,49.1216,49.1216,49.0828,49.1152,1400.0
2006-08-28 11:30:00,75.91,75.93,75.83,75.89,3100.0,49.1152,49.1281,49.0634,49.1022,3100.0
2006-08-28 11:40:00,75.88,75.89,75.84,75.88,57800.0,49.0957,49.1022,49.0699,49.0957,57800.0
2006-08-28 11:50:00,75.94,76.03,75.91,75.96,177600.0,49.1346,49.1928,49.1152,49.1475,177600.0
2006-08-28 12:00:00,75.94,75.96,75.93,75.94,222100.0,49.1346,49.1475,49.1281,49.1346,222100.0
2006-08-28 12:10:00,75.93,75.95,75.91,75.93,161600.0,49.1281,49.141,49.1152,49.1281,161600.0
2006-08-28 12:20:00,75.97,75.99,75.94,75.94,74200.0,49.154,49.1669,49.1346,49.1346,74200.0
2006-08-28 12:30:00,75.93,75.97,75.93,75.95,32600.0,49.1281,49.154,49.1281,49.141,32600.0
2006-08-28 12:40:00,75.97,76.0,75.95,76.0,22700.0,49.154,49.1734,49.141,49.1734,22700.0
2006-08-28 12:50:00,75.99,76.03,75.98,75.98,8800.0,49.1669,49.1928,49.1604,49.1604,8800.0
2006-08-28 13:00:00,75.98,76.0,75.94,76.0,10000.0,49.1604,49.1734,49.1346,49.1734,10000.0
2006-08-28 13:10:00,75.98,76.01,75.96,76.0,10400.0,49.1604,49.1799,49.1475,49.1734,10400.0
2006-08-28 13:20:00,75.99,76.01,75.99,75.99,1200.0,49.1669,49.1799,49.1669,49.1669,1200.0
2006-08-28 13:30:00,76.0,76.01,75.96,76.01,9200.0,49.1734,49.1799,49.1475,49.1799,9200.0
2006-08-28 13:40:00,75.96,76.01,75.95,76.01,5900.0,49.1475,49.1799,49.141,49.1799,5900.0
2006-08-28 13:50:00,76.02,76.07,76.0,76.05,6100.0,49.1863,49.2187,49.1734,49.2057,6100.0
2006-08-28 14:00:00,76.12,76.13,76.08,76.08,16600.0,49.251,49.2575,49.2251,49.2251,16600.0
2006-08-28 14:10:00,76.09,76.1,76.05,76.07,7800.0,49.2316,49.2381,49.2057,49.2187,7800.0
2006-08-28 14:20:00,76.04,76.09,76.04,76.09,15600.0,49.1993,49.2316,49.1993,49.2316,15600.0
2006-08-28 14:30:00,76.05,76.06,76.0,76.0,14100.0,49.2057,49.2122,49.1734,49.1734,14100.0
2006-08-28 14:40:00,76.0,76.02,76.0,76.0,5800.0,49.1734,49.1863,49.1734,49.1734,5800.0
2006-08-28 14:50:00,76.02,76.09,76.02,76.09,15300.0,49.1863,49.2316,49.1863,49.2316,15300.0
2006-08-28 15:00:00,76.07,76.09,76.03,76.04,4900.0,49.2187,49.2316,49.1928,49.1993,4900.0
2006-08-28 15:10:00,76.08,76.08,76.01,76.06,79500.0,49.2251,49.2251,49.1799,49.2122,79500.0
2006-08-28 15:20:00,76.07,76.08,76.01,76.04,29600.0,49.2187,49.2251,49.1799,49.1993,29600.0
2006-08-28 15:30:00,76.04,76.08,75.98,75.99,8100.0,49.1993,49.2251,49.1604,49.1669,8100.0
2006-08-28 15:40:00,75.99,75.99,75.94,75.97,29300.0,49.1669,49.1669,49.1346,49.154,29300.0
2006-08-28 15:50:00,75.99,76.02,75.96,76.0,5700.0,49.1669,49.1863,49.1475,49.1734,5700.0
2006-08-28 16:00:00,76.02,76.02,76.0,76.0,4900.0,49.1863,49.1863,49.1734,49.1734,4900.0
2006-08-28 16:10:00,76.0,76.0,76.0,76.0,0.0,49.1734,49.1734,49.1734,49.1734,0.0
2006-08-29 09:30:00,76.04,76.04,75.95,75.95,13400.0,49.1993,49.1993,49.141,49.141,13400.0
2006-08-29 09:40:00,75.9,75.91,75.83,75.86,16700.0,49.1087,49.1152,49.0634,49.0828,16700.0
2006-08-29 09:50:00,75.88,75.92,75.87,75.92,32300.0,49.0957,49.1216,49.0893,49.1216,32300.0
2006-08-29 10:00:00,75.9,75.9,75.78,75.8,32300.0,49.1087,49.1087,49.031,49.044,32300.0
2006-08-29 10:10:00,75.8,75.82,75.73,75.77,9100.0,49.044,49.0569,48.9987,49.0246,9100.0
2006-08-29 10:20:00,75.72,75.76,75.72,75.76,5600.0,48.9922,49.0181,48.9922,49.0181,5600.0
2006-08-29 10:30:00,75.75,75.75,75.72,75.74,3500.0,49.0116,49.0116,48.9922,49.0052,3500.0
2006-08-29 10:40:00,75.73,75.78,75.71,75.76,21800.0,48.9987,49.031,48.9858,49.0181,21800.0
2006-08-29 10:50:00,75.75,75.75,75.68,75.75,2500.0,49.0116,49.0116,48.9663,49.0116,2500.0
2006-08-29 11:00:00,75.75,75.77,75.7,75.71,16800.0,49.0116,49.0246,48.9793,48.9858,16800.0
2006-08-29 11:10:00,75.7,75.73,75.69,75.72,12100.0,48.9793,48.9987,48.9728,48.9922,12100.0
2006-08-29 11:20:00,75.72,75.73,75.69,75.72,18300.0,48.9922,48.9987,48.9728,48.9922,18300.0
2006-08-29 11:30:00,75.69,75.69,75.65,75.65,55500.0,48.9728,48.9728,48.9469,48.9469,55500.0
2006-08-29 11:40:00,75.6,75.63,75.58,75.63,30400.0,48.9146,48.934,48.9016,48.934,30400.0
2006-08-29 11:50:00,75.58,75.65,75.58,75.63,48100.0,48.9016,48.9469,48.9016,48.934,48100.0
2006-08-29 12:00:00,75.6,75.63,75.6,75.6,23100.0,48.9146,48.934,48.9146,48.9146,23100.0
2006-08-29 12:10:00,75.59,75.64,75.59,75.62,16900.0,48.9081,48.9405,48.9081,48.9275,16900.0
2006-08-29 12:20:00,75.6,75.66,75.6,75.62,28100.0,48.9146,48.9534,48.9146,48.9275,28100.0
2006-08-29 12:30:00,75.64,75.66,75.63,75.66,18000.0,48.9405,48.9534,48.934,48.9534,18000.0
2006-08-29 12:40:00,75.65,75.68,75.63,75.63,13800.0,48.9469,48.9663,48.934,48.934,13800.0
2006-08-29 12:50:00,75.63,75.66,75.6,75.6,35700.0,48.934,48.9534,48.9146,48.9146,35700.0
2006-08-29 13:00:00,75.61,75.64,75.61,75.63,7100.0,48.9211,48.9405,48.9211,48.934,7100.0
2006-08-29 13:10:00,75.64,75.69,75.63,75.65,24600.0,48.9405,48.9728,48.934,48.9469,24600.0
2006-08-29 13:20:00,75.69,75.7,75.65,75.69,32500.0,48.9728,48.9793,48.9469,48.9728,32500.0
2006-08-29 13:30:00,75.69,75.69,75.66,75.69,17200.0,48.9728,48.9728,48.9534,48.9728,17200.0
2006-08-29 13:40:00,75.69,75.71,75.66,75.71,1700.0,48.9728,48.9858,48.9534,48.9858,1700.0
2006-08-29 13:50:00,75.71,75.72,75.68,75.68,1100.0,48.9858,48.9922,48.9663,48.9663,1100.0
2006-08-29 14:00:00,75.65,75.8,75.58,75.72,14800.0,48.9469,49.044,48.9016,48.9922,14800.0
2006-08-29 14:10:00,75.78,75.94,75.73,75.9,22000.0,49.031,49.1346,48.9987,49.1087,22000.0
2006-08-29 14:20:00,75.88,75.89,75.78,75.8,6500.0,49.0957,49.1022,49.031,49.044,6500.0
2006-08-29 14:30:00,75.85,75.94,75.84,75.94,1500.0,49.0763,49.1346,49.0699,49.1346,1500.0
2006-08-29 14:40:00,75.93,75.96,75.86,75.91,14100.0,49.1281,49.1475,49.0828,49.1152,14100.0
2006-08-29 14:50:00,75.9,75.94,75.81,75.88,5700.0,49.1087,49.1346,49.0505,49.0957,5700.0
2006-08-29 15:00:00,75.89,75.89,75.83,75.85,16800.0,49.1022,49.1022,49.0634,49.0763,16800.0
2006-08-29 15:10:00,75.83,75.88,75.79,75.87,18200.0,49.0634,49.0957,49.0375,49.0893,18200.0
2006-08-29 15:20:00,75.94,76.01,75.94,75.98,11100.0,49.1346,49.1799,49.1346,49.1604,11100.0
2006-08-29 15:30:00,76.06,76.07,76.03,76.07,6100.0,49.2122,49.2187,49.1928,49.2187,6100.0
2006-08-29 15:40:00,76.06,76.06,75.96,75.99,5600.0,49.2122,49.2122,49.1475,49.1669,5600.0
2006-08-29 15:50:00,76.06,76.09,76.01,76.07,9100.0,49.2122,49.2316,49.1799,49.2187,9100.0
2006-08-29 16:00:00,76.01,76.01,76.01,76.01,500.0,49.1799,49.1799,49.1799,49.1799,500.0
2006-08-29 16:10:00,76.01,76.01,76.01,76.01,0.0,49.1799,49.1799,49.1799,49.1799,0.0
2006-08-30 09:30:00,76.07,76.2,76.03,76.03,14900.0,49.2187,49.3028,49.1928,49.1928,14900.0
2006-08-30 09:40:00,76.04,76.09,76.02,76.04,78800.0,49.1993,49.2316,49.1863,49.1993,78800.0
2006-08-30 09:50:00,76.02,76.04,75.95,75.95,8400.0,49.1863,49.1993,49.141,49.141,8400.0
2006-08-30 10:00:00,75.95,76.07,75.95,76.02,17700.0,49.141,49.2187,49.141,49.1863,17700.0
2006-08-30 10:10:00,76.02,76.07,76.02,76.04,17500.0,49.1863,49.2187,49.1863,49.1993,17500.0
2006-08-30 10:20:00,76.04,76.1,76.03,76.04,139300.0,49.1993,49.2381,49.1928,49.1993,139300.0
2006-08-30 10:30:00,76.09,76.13,75.98,76.07,27500.0,49.2316,49.2575,49.1604,49.2187,27500.0
2006-08-30 10:40:00,76.11,76.11,76.06,76.06,19500.0,49.2446,49.2446,49.2122,49.2122,19500.0
2006-08-30 10:50:00,76.06,76.11,76.02,76.02,87100.0,49.2122,49.2446,49.1863,49.1863,87100.0
2006-08-30 11:00:00,76.04,76.06,76.01,76.04,4800.0,49.1993,49.2122,49.1799,49.1993,4800.0
2006-08-30 11:10:00,76.02,76.04,76.02,76.02,4300.0,49.1863,49.1993,49.1863,49.1863,4300.0
2006-08-30 11:20:00,76.02,76.06,76.01,76.02,7200.0,49.1863,49.2122,49.1799,49.1863,7200.0
2006-08-30 11:30:00,76.06,76.06,75.04,75.98,36600.0,49.2122,49.2122,48.5523,49.1604,36600.0
2006-08-30 11:40:00,75.99,75.99,75.93,75.93,17800.0,49.1669,49.1669,49.1281,49.1281,17800.0
2006-08-30 11:50:00,75.9,75.94,75.89,75.92,20800.0,49.1087,49.1346,49.1022,49.1216,20800.0
2006-08-30 12:00:00,75.89,75.95,75.87,75.87,6500.0,49.1022,49.141,49.0893,49.0893,6500.0
2006-08-30 12:10:00,75.9,75.9,75.87,75.88,25200.0,49.1087,49.1087,49.0893,49.0957,25200.0
2006-08-30 12:20:00,75.83,75.88,75.83,75.86,7000.0,49.0634,49.0957,49.0634,49.0828,7000.0
2006-08-30 12:30:00,75.85,75.91,75.85,75.91,3900.0,49.0763,49.1152,49.0763,49.1152,3900.0
2006-08-30 12:40:00,75.91,75.91,75.85,75.86,1100.0,49.1152,49.1152,49.0763,49.0828,1100.0
2006-08-30 12:50:00,75.83,75.91,75.83,75.91,1600.0,49.0634,49.1152,49.0634,49.1152,1600.0
2006-08-30 13:00:00,75.88,75.89,75.82,75.85,6100.0,49.0957,49.1022,49.0569,49.0763,6100.0
2006-08-30 13:10:00,75.86,75.88,75.82,75.84,18100.0,49.0828,49.0957,49.0569,49.0699,18100.0
2006-08-30 13:20:00,75.84,75.89,75.82,75.83,13700.0,49.0699,49.1022,49.0569,49.0634,13700.0
2006-08-30 13:30:00,75.83,76.0,75.83,75.94,4700.0,49.0634,49.1734,49.0634,49.1346,4700.0
2006-08-30 13:40:00,75.94,75.97,75.89,75.9,14800.0,49.1346,49.154,49.1022,49.1087,14800.0
2006-08-30 13:50:00,75.93,75.98,75.91,75.92,5400.0,49.1281,49.1604,49.1152,49.1216,5400.0
2006-08-30 14:00:00,75.92,76.0,75.89,75.94,6700.0,49.1216,49.1734,49.1022,49.1346,6700.0
2006-08-30 14:10:00,75.92,75.98,75.92,75.98,15500.0,49.1216,49.1604,49.1216,49.1604,15500.0
2006-08-30 14:20:00,75.98,75.98,75.93,75.98,7400.0,49.1604,49.1604,49.1281,49.1604,7400.0
2006-08-30 14:30:00,76.01,76.01,75.91,75.92,5900.0,49.1799,49.1799,49.1152,49.1216,5900.0
2006-08-30 14:40:00,75.9,75.95,75.89,75.94,49500.0,49.1087,49.141,49.1022,49.1346,49500.0
2006-08-30 14:50:00,75.88,75.94,75.87,75.94,4000.0,49.0957,49.1346,49.0893,49.1346,4000.0
2006-08-30 15:00:00,75.94,75.98,75.91,75.96,14100.0,49.1346,49.1604,49.1152,49.1475,14100.0
2006-08-30 15:10:00,75.97,75.99,75.96,75.98,20200.0,49.154,49.1669,49.1475,49.1604,20200.0
2006-08-30 15:20:00,75.96,76.01,75.94,76.01,8100.0,49.1475,49.1799,49.1346,49.1799,8100.0
2006-08-30 15:30:00,76.01,76.03,75.97,75.97,14300.0,49.1799,49.1928,49.154,49.154,14300.0
2006-08-30 15:40:00,76.02,76.04,75.93,75.97,11700.0,49.1863,49.1993,49.1281,49.154,11700.0
2006-08-30 15:50:00,76.03,76.04,75.93,75.98,13400.0,49.1928,49.1993,49.1281,49.1604,13400.0
2006-08-30 16:00:00,75.98,75.98,75.98,75.98,0.0,49.1604,49.1604,49.1604,49.1604,0.0
2006-08-30 16:10:00,75.98,75.98,75.98,75.98,0.0,49.1604,49.1604,49.1604,49.1604,0.0
2006-08-31 09:30:00,76.04,76.04,75.86,75.89,32500.0,49.1993,49.1993,49.0828,49.1022,32500.0
2006-08-31 09:40:00,75.93,76.04,75.89,75.93,23000.0,49.1281,49.1993,49.1022,49.1281,23000.0
2006-08-31 09:50:00,75.93,75.93,75.87,75.88,27400.0,49.1281,49.1281,49.0893,49.0957,27400.0
2006-08-31 10:00:00,75.9,75.99,75.89,75.93,40000.0,49.1087,49.1669,49.1022,49.1281,40000.0
2006-08-31 10:10:00,75.93,75.93,75.86,75.9,9200.0,49.1281,49.1281,49.0828,49.1087,9200.0
2006-08-31 10:20:00,75.86,75.91,75.86,75.9,13600.0,49.0828,49.1152,49.0828,49.1087,13600.0
2006-08-31 10:30:00,75.88,75.88,75.8,75.86,10700.0,49.0957,49.0957,49.044,49.0828,10700.0
2006-08-31 10:40:00,75.86,75.89,75.83,75.85,5000.0,49.0828,49.1022,49.0634,49.0763,5000.0
2006-08-31 10:50:00,75.92,75.95,75.89,75.94,13000.0,49.1216,49.141,49.1022,49.1346,13000.0
2006-08-31 11:00:00,75.94,75.98,75.92,75.92,3100.0,49.1346,49.1604,49.1216,49.1216,3100.0
2006-08-31 11:10:00,75.93,75.93,75.9,75.91,1200.0,49.1281,49.1281,49.1087,49.1152,1200.0
2006-08-31 11:20:00,75.86,75.93,75.86,75.89,1600.0,49.0828,49.1281,49.0828,49.1022,1600.0
2006-08-31 11:30:00,75.87,75.92,75.86,75.91,4900.0,49.0893,49.1216,49.0828,49.1152,4900.0
2006-08-31 11:40:00,75.91,75.92,75.84,75.86,7400.0,49.1152,49.1216,49.0699,49.0828,7400.0
2006-08-31 11:50:00,75.94,75.94,75.91,75.92,6800.0,49.1346,49.1346,49.1152,49.1216,6800.0
2006-08-31 12:00:00,75.92,75.97,75.92,75.97,1200.0,49.1216,49.154,49.1216,49.154,1200.0
2006-08-31 12:10:00,75.95,75.95,75.89,75.89,1400.0,49.141,49.141,49.1022,49.1022,1400.0
2006-08-31 12:20:00,75.92,75.93,75.87,75.87,12000.0,49.1216,49.1281,49.0893,49.0893,12000.0
2006-08-31 12:30:00,75.88,75.91,75.8,75.87,14100.0,49.0957,49.1152,49.044,49.0893,14100.0
2006-08-31 12:40:00,75.9,75.91,75.88,75.88,2500.0,49.1087,49.1152,49.0957,49.0957,2500.0
2006-08-31 12:50:00,75.92,75.96,75.91,75.93,2800.0,49.1216,49.1475,49.1152,49.1281,2800.0
2006-08-31 13:00:00,75.92,75.92,75.88,75.88,700.0,49.1216,49.1216,49.0957,49.0957,700.0
2006-08-31 13:10:00,75.89,75.91,75.89,75.91,1200.0,49.1022,49.1152,49.1022,49.1152,1200.0
2006-08-31 13:20:00,75.91,75.93,75.89,75.89,2100.0,49.1152,49.1281,49.1022,49.1022,2100.0
2006-08-31 13:30:00,75.89,75.93,75.89,75.89,1100.0,49.1022,49.1281,49.1022,49.1022,1100.0
2006-08-31 13:40:00,75.89,75.93,75.87,75.91,1300.0,49.1022,49.1281,49.0893,49.1152,1300.0
2006-08-31 13:50:00,75.92,75.92,75.87,75.87,5700.0,49.1216,49.1216,49.0893,49.0893,5700.0
2006-08-31 14:00:00,75.92,75.94,75.87,75.89,60100.0,49.1216,49.1346,49.0893,49.1022,60100.0
2006-08-31 14:10:00,75.91,75.96,75.9,75.96,4300.0,49.1152,49.1475,49.1087,49.1475,4300.0
2006-08-31 14:20:00,75.91,75.96,75.91,75.91,2700.0,49.1152,49.1475,49.1152,49.1152,2700.0
2006-08-31 14:30:00,75.91,75.95,75.89,75.91,9000.0,49.1152,49.141,49.1022,49.1152,9000.0
2006-08-31 14:40:00,75.91,75.98,75.91,75.98,5100.0,49.1152,49.1604,49.1152,49.1604,5100.0
2006-08-31 14:50:00,75.95,76.0,75.95,75.98,11600.0,49.141,49.1734,49.141,49.1604,11600.0
2006-08-31 15:00:00,75.98,76.0,75.97,76.0,4800.0,49.1604,49.1734,49.154,49.1734,4800.0
2006-08-31 15:10:00,75.97,76.03,75.97,76.0,3300.0,49.154,49.1928,49.154,49.1734,3300.0
2006-08-31 15:20:00,75.99,76.04,75.99,76.01,5900.0,49.1669,49.1993,49.1669,49.1799,5900.0
2006-08-31 15:30:00,75.96,75.99,75.92,75.98,8800.0,49.1475,49.1669,49.1216,49.1604,8800.0
2006-08-31 15:40:00,75.95,76.01,75.95,75.97,19100.0,49.141,49.1799,49.141,49.154,19100.0
2006-08-31 15:50:00,76.01,76.01,75.93,75.93,8900.0,49.1799,49.1799,49.1281,49.1281,8900.0
2006-08-31 16:00:00,75.94,75.94,75.91,75.93,9700.0,49.1346,49.1346,49.1152,49.1281,9700.0
2006-08-31 16:10:00,75.93,75.93,75.91,75.91,1300.0,49.1281,49.1281,49.1152,49.1152,1300.0
2006-09-01 09:30:00,76.18,76.21,76.16,76.18,9800.0,49.2899,49.3093,49.2769,49.2899,9800.0
2006-09-01 09:40:00,76.18,76.18,76.05,76.06,10900.0,49.2899,49.2899,49.2057,49.2122,10900.0
2006-09-01 09:50:00,76.06,76.17,76.05,76.17,15600.0,49.2122,49.2834,49.2057,49.2834,15600.0
2006-09-01 10:00:00,76.1,76.12,76.0,76.05,16700.0,49.2381,49.251,49.1734,49.2057,16700.0
2006-09-01 10:10:00,76.03,76.03,75.96,76.0,5800.0,49.1928,49.1928,49.1475,49.1734,5800.0
2006-09-01 10:20:00,76.02,76.06,75.99,76.05,10500.0,49.1863,49.2122,49.1669,49.2057,10500.0
2006-09-01 10:30:00,76.07,76.1,76.05,76.1,4800.0,49.2187,49.2381,49.2057,49.2381,4800.0
2006-09-01 10:40:00,76.08,76.15,76.06,76.14,6400.0,49.2251,49.2704,49.2122,49.264,6400.0
2006-09-01 10:50:00,76.18,76.21,76.11,76.13,3600.0,49.2899,49.3093,49.2446,49.2575,3600.0
2006-09-01 11:00:00,76.14,76.2,76.1,76.1,24300.0,49.264,49.3028,49.2381,49.2381,24300.0
2006-09-01 11:10:00,76.14,76.14,76.1,76.12,10100.0,49.264,49.264,49.2381,49.251,10100.0
2006-09-01 11:20:00,76.11,76.16,76.11,76.14,13000.0,49.2446,49.2769,49.2446,49.264,13000.0
2006-09-01 11:30:00,76.16,76.16,76.13,76.16,7800.0,49.2769,49.2769,49.2575,49.2769,7800.0
2006-09-01 11:40:00,76.16,76.21,76.13,76.21,12300.0,49.2769,49.3093,49.2575,49.3093,12300.0
2006-09-01 11:50:00,76.21,76.23,76.2,76.2,11800.0,49.3093,49.3222,49.3028,49.3028,11800.0
2006-09-01 12:00:00,76.23,76.23,76.13,76.19,18700.0,49.3222,49.3222,49.2575,49.2963,18700.0
2006-09-01 12:10:00,76.19,76.2,76.16,76.2,3000.0,49.2963,49.3028,49.2769,49.3028,3000.0
2006-09-01 12:20:00,76.21,76.24,76.18,76.2,11600.0,49.3093,49.3287,49.2899,49.3028,11600.0
2006-09-01 12:30:00,76.24,76.32,76.19,76.31,26600.0,49.3287,49.3804,49.2963,49.374,26600.0
2006-09-01 12:40:00,76.25,76.3,76.25,76.28,2100.0,49.3351,49.3675,49.3351,49.3546,2100.0
2006-09-01 12:50:00,76.27,76.36,76.27,76.34,62200.0,49.3481,49.4063,49.3481,49.3934,62200.0
2006-09-01 13:00:00,76.34,76.37,76.3,76.33,22000.0,49.3934,49.4128,49.3675,49.3869,22000.0
2006-09-01 13:10:00,76.3,76.33,76.27,76.29,2800.0,49.3675,49.3869,49.3481,49.361,2800.0
2006-09-01 13:20:00,76.27,76.33,76.24,76.33,4200.0,49.3481,49.3869,49.3287,49.3869,4200.0
2006-09-01 13:30:00,76.3,76.37,76.3,76.37,6700.0,49.3675,49.4128,49.3675,49.4128,6700.0
2006-09-01 13:40:00,76.37,76.37,76.28,76.32,11600.0,49.4128,49.4128,49.3546,49.3804,11600.0
2006-09-01 13:50:00,76.33,76.33,76.28,76.3,5200.0,49.3869,49.3869,49.3546,49.3675,5200.0
2006-09-01 14:00:00,76.3,76.32,76.26,76.26,8800.0,49.3675,49.3804,49.3416,49.3416,8800.0
2006-09-01 14:10:00,76.28,76.3,76.26,76.26,3500.0,49.3546,49.3675,49.3416,49.3416,3500.0
2006-09-01 14:20:00,76.28,76.31,76.26,76.31,15300.0,49.3546,49.374,49.3416,49.374,15300.0
2006-09-01 14:30:00,76.27,76.29,76.15,76.23,6400.0,49.3481,49.361,49.2704,49.3222,6400.0
2006-09-01 14:40:00,76.24,76.27,76.24,76.25,1000.0,49.3287,49.3481,49.3287,49.3351,1000.0
2006-09-01 14:50:00,76.25,76.28,76.2,76.26,40200.0,49.3351,49.3546,49.3028,49.3416,40200.0
2006-09-01 15:00:00,76.26,76.27,76.2,76.23,94500.0,49.3416,49.3481,49.3028,49.3222,94500.0
2006-09-01 15:10:00,76.23,76.26,76.21,76.21,85300.0,49.3222,49.3416,49.3093,49.3093,85300.0
2006-09-01 15:20:00,76.27,76.3,76.23,76.28,77300.0,49.3481,49.3675,49.3222,49.3546,77300.0
2006-09-01 15:30:00,76.3,76.3,76.27,76.28,167500.0,49.3675,49.3675,49.3481,49.3546,167500.0
2006-09-01 15:40:00,76.25,76.28,76.23,76.28,67200.0,49.3351,49.3546,49.3222,49.3546,67200.0
2006-09-01 15:50:00,76.28,76.32,76.21,76.28,47600.0,49.3546,49.3804,49.3093,49.3546,47600.0
2006-09-01 16:00:00,76.32,76.32,76.32,76.32,200.0,49.3804,49.3804,49.3804,49.3804,200.0
2006-09-01 16:10:00,76.32,76.32,76.32,76.32,0.0,49.3804,49.3804,49.3804,49.3804,0.0
2006-09-05 09:30:00,76.37,76.37,76.28,76.35,88000.0,49.4128,49.4128,49.3546,49.3998,88000.0
2006-09-05 09:40:00,76.3,76.32,76.26,76.3,38800.0,49.3675,49.3804,49.3416,49.3675,38800.0
2006-09-05 09:50:00,76.3,76.3,76.2,76.25,27400.0,49.3675,49.3675,49.3028,49.3351,27400.0
2006-09-05 10:00:00,76.24,76.35,76.22,76.29,3300.0,49.3287,49.3998,49.3157,49.361,3300.0
2006-09-05 10:10:00,76.3,76.35,76.3,76.33,7100.0,49.3675,49.3998,49.3675,49.3869,7100.0
2006-09-05 10:20:00,76.34,76.38,76.3,76.35,44600.0,49.3934,49.4193,49.3675,49.3998,44600.0
2006-09-05 10:30:00,76.32,76.35,76.29,76.29,41500.0,49.3804,49.3998,49.361,49.361,41500.0
2006-09-05 10:40:00,76.29,76.32,76.27,76.29,31800.0,49.361,49.3804,49.3481,49.361,31800.0
2006-09-05 10:50:00,76.28,76.35,76.28,76.3,4200.0,49.3546,49.3998,49.3546,49.3675,4200.0
2006-09-05 11:00:00,76.32,76.37,76.29,76.37,7400.0,49.3804,49.4128,49.361,49.4128,7400.0
2006-09-05 11:10:00,76.38,76.4,76.36,76.36,2200.0,49.4193,49.4322,49.4063,49.4063,2200.0
2006-09-05 11:20:00,76.36,76.44,76.36,76.42,9700.0,49.4063,49.4581,49.4063,49.4451,9700.0
2006-09-05 11:30:00,76.43,76.48,76.42,76.44,24900.0,49.4516,49.484,49.4451,49.4581,24900.0
2006-09-05 11:40:00,76.46,76.57,76.44,76.54,33900.0,49.471,49.5422,49.4581,49.5228,33900.0
2006-09-05 11:50:00,76.51,76.55,76.5,76.55,37800.0,49.5034,49.5292,49.4969,49.5292,37800.0
2006-09-05 12:00:00,76.56,76.56,76.49,76.52,144600.0,49.5357,49.5357,49.4904,49.5098,144600.0
2006-09-05 12:10:00,76.51,76.53,76.49,76.49,18400.0,49.5034,49.5163,49.4904,49.4904,18400.0
2006-09-05 12:20:00,76.5,76.57,76.48,76.56,46500.0,49.4969,49.5422,49.484,49.5357,46500.0
2006-09-05 12:30:00,76.57,76.57,76.5,76.53,22000.0,49.5422,49.5422,49.4969,49.5163,22000.0
2006-09-05 12:40:00,76.52,76.52,76.47,76.47,60300.0,49.5098,49.5098,49.4775,49.4775,60300.0
2006-09-05 12:50:00,76.5,76.5,76.45,76.49,31300.0,49.4969,49.4969,49.4645,49.4904,31300.0
2006-09-05 13:00:00,76.47,76.5,76.41,76.42,86600.0,49.4775,49.4969,49.4387,49.4451,86600.0
2006-09-05 13:10:00,76.46,76.47,76.41,76.44,70800.0,49.471,49.4775,49.4387,49.4581,70800.0
2006-09-05 13:20:00,76.49,76.49,76.46,76.48,11900.0,49.4904,49.4904,49.471,49.484,11900.0
2006-09-05 13:30:00,76.5,76.5,76.42,76.44,16700.0,49.4969,49.4969,49.4451,49.4581,16700.0
2006-09-05 13:40:00,76.47,76.47,76.42,76.42,8700.0,49.4775,49.4775,49.4451,49.4451,8700.0
2006-09-05 13:50:00,76.41,76.43,76.39,76.41,22300.0,49.4387,49.4516,49.4257,49.4387,22300.0
2006-09-05 14:00:00,76.44,76.49,76.39,76.47,109300.0,49.4581,49.4904,49.4257,49.4775,109300.0
2006-09-05 14:10:00,76.47,76.55,76.47,76.51,284000.0,49.4775,49.5292,49.4775,49.5034,284000.0
2006-09-05 14:20:00,76.51,76.53,76.49,76.51,18700.0,49.5034,49.5163,49.4904,49.5034,18700.0
2006-09-05 14:30:00,76.5,76.5,76.46,76.46,43400.0,49.4969,49.4969,49.471,49.471,43400.0
2006-09-05 14:40:00,76.5,76.55,76.45,76.55,138100.0,49.4969,49.5292,49.4645,49.5292,138100.0
2006-09-05 14:50:00,76.55,76.56,76.48,76.51,225700.0,49.5292,49.5357,49.484,49.5034,225700.0
2006-09-05 15:00:00,76.51,76.51,76.46,76.49,33800.0,49.5034,49.5034,49.471,49.4904,33800.0
2006-09-05 15:10:00,76.49,76.52,76.47,76.48,18700.0,49.4904,49.5098,49.4775,49.484,18700.0
2006-09-05 15:20:00,76.48,76.5,76.43,76.49,61500.0,49.484,49.4969,49.4516,49.4904,61500.0
2006-09-05 15:30:00,76.49,76.5,76.44,76.44,114000.0,49.4904,49.4969,49.4581,49.4581,114000.0
2006-09-05 15:40:00,76.47,76.48,76.42,76.42,89100.0,49.4775,49.484,49.4451,49.4451,89100.0
2006-09-05 15:50:00,76.42,76.5,76.4,76.5,93800.0,49.4451,49.4969,49.4322,49.4969,93800.0
2006-09-05 16:00:00,76.41,76.49,76.38,76.43,65700.0,49.4387,49.4904,49.4193,49.4516,65700.0
2006-09-05 16:10:00,76.43,76.43,76.34,76.34,8200.0,49.4516,49.4516,49.3934,49.3934,8200.0
2006-09-06 09:30:00,76.07,76.2,76.0,76.17,103000.0,49.2187,49.3028,49.1734,49.2834,103000.0
2006-09-06 09:40:00,76.16,76.17,76.08,76.09,9200.0,49.2769,49.2834,49.2251,49.2316,9200.0
2006-09-06 09:50:00,76.1,76.11,76.08,76.11,8000.0,49.2381,49.2446,49.2251,49.2446,8000.0
2006-09-06 10:00:00,76.1,76.15,76.09,76.15,5500.0,49.2381,49.2704,49.2316,49.2704,5500.0
2006-09-06 10:10:00,76.13,76.17,76.1,76.14,8600.0,49.2575,49.2834,49.2381,49.264,8600.0
2006-09-06 10:20:00,76.15,76.15,76.08,76.15,5300.0,49.2704,49.2704,49.2251,49.2704,5300.0
2006-09-06 10:30:00,76.1,76.1,76.03,76.1,4500.0,49.2381,49.2381,49.1928,49.2381,4500.0
2006-09-06 10:40:00,76.09,76.09,75.98,75.98,11500.0,49.2316,49.2316,49.1604,49.1604,11500.0
2006-09-06 10:50:00,76.0,76.08,76.0,76.08,41700.0,49.1734,49.2251,49.1734,49.2251,41700.0
2006-09-06 11:00:00,76.05,76.11,76.05,76.05,7500.0,49.2057,49.2446,49.2057,49.2057,7500.0
2006-09-06 11:10:00,76.08,76.08,76.02,76.05,29900.0,49.2251,49.2251,49.1863,49.2057,29900.0
2006-09-06 11:20:00,76.05,76.08,76.04,76.06,14800.0,49.2057,49.2251,49.1993,49.2122,14800.0
2006-09-06 11:30:00,76.05,76.06,76.01,76.03,64300.0,49.2057,49.2122,49.1799,49.1928,64300.0
2006-09-06 11:40:00,76.01,76.02,75.95,75.97,55000.0,49.1799,49.1863,49.141,49.154,55000.0
2006-09-06 11:50:00,76.0,76.0,75.96,75.96,115400.0,49.1734,49.1734,49.1475,49.1475,115400.0
2006-09-06 12:00:00,75.96,75.98,75.96,75.97,4700.0,49.1475,49.1604,49.1475,49.154,4700.0
2006-09-06 12:10:00,75.97,75.99,75.96,75.97,11200.0,49.154,49.1669,49.1475,49.154,11200.0
2006-09-06 12:20:00,75.99,76.0,75.95,75.99,7800.0,49.1669,49.1734,49.141,49.1669,7800.0
2006-09-06 12:30:00,75.98,76.02,75.98,76.01,48600.0,49.1604,49.1863,49.1604,49.1799,48600.0
2006-09-06 12:40:00,75.98,76.05,75.98,76.05,11900.0,49.1604,49.2057,49.1604,49.2057,11900.0
2006-09-06 12:50:00,76.08,76.1,76.05,76.08,2400.0,49.2251,49.2381,49.2057,49.2251,2400.0
2006-09-06 13:00:00,76.08,76.08,76.03,76.05,8700.0,49.2251,49.2251,49.1928,49.2057,8700.0
2006-09-06 13:10:00,76.06,76.08,76.06,76.07,6200.0,49.2122,49.2251,49.2122,49.2187,6200.0
2006-09-06 13:20:00,76.08,76.09,76.05,76.09,10900.0,49.2251,49.2316,49.2057,49.2316,10900.0
2006-09-06 13:30:00,76.11,76.15,76.06,76.08,33300.0,49.2446,49.2704,49.2122,49.2251,33300.0
2006-09-06 13:40:00,76.11,76.13,76.08,76.11,7200.0,49.2446,49.2575,49.2251,49.2446,7200.0
2006-09-06 13:50:00,76.12,76.12,76.06,76.08,14200.0,49.251,49.251,49.2122,49.2251,14200.0
2006-09-06 14:00:00,76.09,76.1,76.02,76.07,14500.0,49.2316,49.2381,49.1863,49.2187,14500.0
2006-09-06 14:10:00,76.07,76.07,75.92,75.96,33500.0,49.2187,49.2187,49.1216,49.1475,33500.0
2006-09-06 14:20:00,75.99,76.03,75.96,76.0,5100.0,49.1669,49.1928,49.1475,49.1734,5100.0
2006-09-06 14:30:00,75.99,76.02,75.94,75.94,160200.0,49.1669,49.1863,49.1346,49.1346,160200.0
2006-09-06 14:40:00,75.93,75.94,75.91,75.91,33200.0,49.1281,49.1346,49.1152,49.1152,33200.0
2006-09-06 14:50:00,75.9,75.91,75.77,75.83,29800.0,49.1087,49.1152,49.0246,49.0634,29800.0
2006-09-06 15:00:00,75.8,75.83,75.74,75.83,17800.0,49.044,49.0634,49.0052,49.0634,17800.0
2006-09-06 15:10:00,75.8,75.88,75.8,75.87,8200.0,49.044,49.0957,49.044,49.0893,8200.0
2006-09-06 15:20:00,75.86,75.87,75.83,75.84,16400.0,49.0828,49.0893,49.0634,49.0699,16400.0
2006-09-06 15:30:00,75.81,75.85,75.74,75.77,20200.0,49.0505,49.0763,49.0052,49.0246,20200.0
2006-09-06 15:40:00,75.79,75.85,75.78,75.79,9500.0,49.0375,49.0763,49.031,49.0375,9500.0
2006-09-06 15:50:00,75.83,75.85,75.76,75.76,9100.0,49.0634,49.0763,49.0181,49.0181,9100.0
2006-09-06 16:00:00,75.75,75.88,75.75,75.88,1000.0,49.0116,49.0957,49.0116,49.0957,1000.0
2006-09-06 16:10:00,75.94,75.95,75.89,75.89,500.0,49.1346,49.141,49.1022,49.1022,500.0
2006-09-07 09:30:00,75.78,75.78,75.64,75.75,16500.0,49.031,49.031,48.9405,49.0116,16500.0
2006-09-07 09:40:00,75.75,75.75,75.68,75.72,22200.0,49.0116,49.0116,48.9663,48.9922,22200.0
2006-09-07 09:50:00,75.74,75.74,75.66,75.71,17400.0,49.0052,49.0052,48.9534,48.9858,17400.0
2006-09-07 10:00:00,75.69,75.69,75.63,75.63,11700.0,48.9728,48.9728,48.934,48.934,11700.0
2006-09-07 10:10:00,75.63,75.64,75.53,75.56,12200.0,48.934,48.9405,48.8693,48.8887,12200.0
2006-09-07 10:20:00,75.52,75.55,75.47,75.52,101900.0,48.8628,48.8822,48.8305,48.8628,101900.0
2006-09-07 10:30:00,75.5,75.55,75.47,75.5,32500.0,48.8499,48.8822,48.8305,48.8499,32500.0
2006-09-07 10:40:00,75.5,75.53,75.42,75.44,102000.0,48.8499,48.8693,48.7981,48.8111,102000.0
2006-09-07 10:50:00,75.41,75.46,75.41,75.45,12300.0,48.7916,48.824,48.7916,48.8175,12300.0
2006-09-07 11:00:00,75.47,75.54,75.46,75.48,5800.0,48.8305,48.8758,48.824,48.8369,5800.0
2006-09-07 11:10:00,75.5,75.51,75.42,75.42,108700.0,48.8499,48.8563,48.7981,48.7981,108700.0
2006-09-07 11:20:00,75.42,75.47,75.4,75.45,8400.0,48.7981,48.8305,48.7852,48.8175,8400.0
2006-09-07 11:30:00,75.44,75.53,75.44,75.49,6400.0,48.8111,48.8693,48.8111,48.8434,6400.0
2006-09-07 11:40:00,75.47,75.5,75.45,75.45,10400.0,48.8305,48.8499,48.8175,48.8175,10400.0
2006-09-07 11:50:00,75.47,75.62,75.46,75.61,27200.0,48.8305,48.9275,48.824,48.9211,27200.0
2006-09-07 12:00:00,75.56,75.63,75.55,75.63,9400.0,48.8887,48.934,48.8822,48.934,9400.0
2006-09-07 12:10:00,75.58,75.62,75.56,75.56,2200.0,48.9016,48.9275,48.8887,48.8887,2200.0
2006-09-07 12:20:00,75.59,75.61,75.56,75.58,900.0,48.9081,48.9211,48.8887,48.9016,900.0
2006-09-07 12:30:00,75.57,75.62,75.54,75.54,7600.0,48.8952,48.9275,48.8758,48.8758,7600.0
2006-09-07 12:40:00,75.54,75.58,75.52,75.53,2700.0,48.8758,48.9016,48.8628,48.8693,2700.0
2006-09-07 12:50:00,75.57,75.57,75.53,75.54,12000.0,48.8952,48.8952,48.8693,48.8758,12000.0
2006-09-07 13:00:00,75.52,75.55,75.52,75.54,3700.0,48.8628,48.8822,48.8628,48.8758,3700.0
2006-09-07 13:10:00,75.52,75.61,75.52,75.61,3100.0,48.8628,48.9211,48.8628,48.9211,3100.0
2006-09-07 13:20:00,75.59,75.6,75.52,75.52,5300.0,48.9081,48.9146,48.8628,48.8628,5300.0
2006-09-07 13:30:00,75.54,75.7,75.54,75.7,2200.0,48.8758,48.9793,48.8758,48.9793,2200.0
2006-09-07 13:40:00,75.66,75.8,75.66,75.8,16900.0,48.9534,49.044,48.9534,49.044,16900.0
2006-09-07 13:50:00,75.8,75.85,75.78,75.78,6800.0,49.044,49.0763,49.031,49.031,6800.0
2006-09-07 14:00:00,75.77,75.78,75.71,75.71,2900.0,49.0246,49.031,48.9858,48.9858,2900.0
2006-09-07 14:10:00,75.71,75.76,75.68,75.7,5600.0,48.9858,49.0181,48.9663,48.9793,5600.0
2006-09-07 14:20:00,75.67,75.69,75.65,75.66,3800.0,48.9599,48.9728,48.9469,48.9534,3800.0
2006-09-07 14:30:00,75.67,75.68,75.62,75.66,40800.0,48.9599,48.9663,48.9275,48.9534,40800.0
2006-09-07 14:40:00,75.56,75.63,75.56,75.63,1100.0,48.8887,48.934,48.8887,48.934,1100.0
2006-09-07 14:50:00,75.57,75.65,75.57,75.65,3900.0,48.8952,48.9469,48.8952,48.9469,3900.0
2006-09-07 15:00:00,75.61,75.63,75.53,75.56,3300.0,48.9211,48.934,48.8693,48.8887,3300.0
2006-09-07 15:10:00,75.54,75.6,75.52,75.53,1500.0,48.8758,48.9146,48.8628,48.8693,1500.0
2006-09-07 15:20:00,75.55,75.62,75.48,75.62,17600.0,48.8822,48.9275,48.8369,48.9275,17600.0
2006-09-07 15:30:00,75.58,75.59,75.45,75.48,10500.0,48.9016,48.9081,48.8175,48.8369,10500.0
2006-09-07 15:40:00,75.47,75.48,75.41,75.44,9500.0,48.8305,48.8369,48.7916,48.8111,9500.0
2006-09-07 15:50:00,75.48,75.54,75.46,75.47,3400.0,48.8369,48.8758,48.824,48.8305,3400.0
2006-09-07 16:00:00,75.56,75.56,75.56,75.56,900.0,48.8887,48.8887,48.8887,48.8887,900.0
2006-09-07 16:10:00,75.56,75.56,75.56,75.56,0.0,48.8887,48.8887,48.8887,48.8887,0.0
2006-09-08 09:30:00,75.68,75.68,75.55,75.62,11300.0,48.9663,48.9663,48.8822,48.9275,11300.0
2006-09-08 09:40:00,75.65,75.66,75.57,75.57,3000.0,48.9469,48.9534,48.8952,48.8952,3000.0
2006-09-08 09:50:00,75.57,75.58,75.52,75.54,4000.0,48.8952,48.9016,48.8628,48.8758,4000.0
2006-09-08 10:00:00,75.52,75.55,75.41,75.41,8100.0,48.8628,48.8822,48.7916,48.7916,8100.0
2006-09-08 10:10:00,75.43,75.43,75.41,75.42,1200.0,48.8046,48.8046,48.7916,48.7981,1200.0
2006-09-08 10:20:00,75.45,75.47,75.42,75.47,1300.0,48.8175,48.8305,48.7981,48.8305,1300.0
2006-09-08 10:30:00,75.5,75.53,75.4,75.48,2500.0,48.8499,48.8693,48.7852,48.8369,2500.0
2006-09-08 10:40:00,75.48,75.52,75.44,75.52,4300.0,48.8369,48.8628,48.8111,48.8628,4300.0
2006-09-08 10:50:00,75.54,75.55,75.51,75.53,4200.0,48.8758,48.8822,48.8563,48.8693,4200.0
2006-09-08 11:00:00,75.57,75.57,75.53,75.56,3600.0,48.8952,48.8952,48.8693,48.8887,3600.0
2006-09-08 11:10:00,75.54,75.58,75.54,75.55,3200.0,48.8758,48.9016,48.8758,48.8822,3200.0
2006-09-08 11:20:00,75.55,75.57,75.51,75.54,1200.0,48.8822,48.8952,48.8563,48.8758,1200.0
2006-09-08 11:30:00,75.52,75.53,75.47,75.52,1100.0,48.8628,48.8693,48.8305,48.8628,1100.0
2006-09-08 11:40:00,75.52,75.55,75.47,75.53,4100.0,48.8628,48.8822,48.8305,48.8693,4100.0
2006-09-08 11:50:00,75.57,75.58,75.49,75.49,4900.0,48.8952,48.9016,48.8434,48.8434,4900.0
2006-09-08 12:00:00,75.52,75.52,75.49,75.49,1800.0,48.8628,48.8628,48.8434,48.8434,1800.0
2006-09-08 12:10:00,75.5,75.5,75.44,75.46,5000.0,48.8499,48.8499,48.8111,48.824,5000.0
2006-09-08 12:20:00,75.46,75.48,75.41,75.45,3900.0,48.824,48.8369,48.7916,48.8175,3900.0
2006-09-08 12:30:00,75.43,75.5,75.43,75.48,1800.0,48.8046,48.8499,48.8046,48.8369,1800.0
2006-09-08 12:40:00,75.48,75.5,75.45,75.46,8400.0,48.8369,48.8499,48.8175,48.824,8400.0
2006-09-08 12:50:00,75.47,75.54,75.46,75.49,5300.0,48.8305,48.8758,48.824,48.8434,5300.0
2006-09-08 13:00:00,75.54,75.56,75.46,75.46,13400.0,48.8758,48.8887,48.824,48.824,13400.0
2006-09-08 13:10:00,75.5,75.5,75.43,75.48,1700.0,48.8499,48.8499,48.8046,48.8369,1700.0
2006-09-08 13:20:00,75.51,75.58,75.48,75.58,9300.0,48.8563,48.9016,48.8369,48.9016,9300.0
2006-09-08 13:30:00,75.56,75.58,75.51,75.55,1700.0,48.8887,48.9016,48.8563,48.8822,1700.0
2006-09-08 13:40:00,75.58,75.58,75.49,75.55,3000.0,48.9016,48.9016,48.8434,48.8822,3000.0
2006-09-08 13:50:00,75.52,75.65,75.52,75.65,600.0,48.8628,48.9469,48.8628,48.9469,600.0
2006-09-08 14:00:00,75.69,75.69,75.6,75.64,3000.0,48.9728,48.9728,48.9146,48.9405,3000.0
2006-09-08 14:10:00,75.6,75.67,75.6,75.67,1300.0,48.9146,48.9599,48.9146,48.9599,1300.0
2006-09-08 14:20:00,75.63,75.65,75.57,75.6,5100.0,48.934,48.9469,48.8952,48.9146,5100.0
2006-09-08 14:30:00,75.57,75.57,75.56,75.56,4600.0,48.8952,48.8952,48.8887,48.8887,4600.0
2006-09-08 14:40:00,75.57,75.63,75.57,75.63,2000.0,48.8952,48.934,48.8952,48.934,2000.0
2006-09-08 14:50:00,75.56,75.64,75.55,75.63,11300.0,48.8887,48.9405,48.8822,48.934,11300.0
2006-09-08 15:00:00,75.63,75.63,75.57,75.61,6000.0,48.934,48.934,48.8952,48.9211,6000.0
2006-09-08 15:10:00,75.61,75.68,75.61,75.68,5000.0,48.9211,48.9663,48.9211,48.9663,5000.0
2006-09-08 15:20:00,75.68,75.7,75.64,75.64,4100.0,48.9663,48.9793,48.9405,48.9405,4100.0
2006-09-08 15:30:00,75.62,75.66,75.6,75.6,4400.0,48.9275,48.9534,48.9146,48.9146,4400.0
2006-09-08 15:40:00,75.62,75.67,75.59,75.59,13000.0,48.9275,48.9599,48.9081,48.9081,13000.0
2006-09-08 15:50:00,75.59,75.63,75.57,75.62,3700.0,48.9081,48.934,48.8952,48.9275,3700.0
2006-09-08 16:00:00,75.62,75.62,75.62,75.62,0.0,48.9275,48.9275,48.9275,48.9275,0.0
2006-09-08 16:10:00,75.62,75.62,75.62,75.62,0.0,48.9275,48.9275,48.9275,48.9275,0.0
2006-09-11 09:30:00,75.37,75.5,75.37,75.37,38600.0,48.7658,48.8499,48.7658,48.7658,38600.0
2006-09-11 09:40:00,75.47,75.47,75.27,75.27,81000.0,48.8305,48.8305,48.7011,48.7011,81000.0
2006-09-11 09:50:00,75.27,75.29,75.25,75.28,5300.0,48.7011,48.714,48.6881,48.7075,5300.0
2006-09-11 10:00:00,75.27,75.35,75.27,75.34,6300.0,48.7011,48.7528,48.7011,48.7464,6300.0
2006-09-11 10:10:00,75.34,75.34,75.22,75.22,3000.0,48.7464,48.7464,48.6687,48.6687,3000.0
2006-09-11 10:20:00,75.27,75.31,75.2,75.2,2300.0,48.7011,48.7269,48.6558,48.6558,2300.0
2006-09-11 10:30:00,75.16,75.19,75.15,75.17,3100.0,48.6299,48.6493,48.6234,48.6364,3100.0
2006-09-11 10:40:00,75.18,75.2,75.11,75.11,8700.0,48.6428,48.6558,48.5975,48.5975,8700.0
2006-09-11 10:50:00,75.11,75.15,75.1,75.15,10600.0,48.5975,48.6234,48.5911,48.6234,10600.0
2006-09-11 11:00:00,75.15,75.17,75.1,75.11,21300.0,48.6234,48.6364,48.5911,48.5975,21300.0
2006-09-11 11:10:00,75.08,75.19,75.08,75.19,23300.0,48.5781,48.6493,48.5781,48.6493,23300.0
2006-09-11 11:20:00,75.16,75.26,75.15,75.26,7800.0,48.6299,48.6946,48.6234,48.6946,7800.0
2006-09-11 11:30:00,75.22,75.24,75.2,75.24,2800.0,48.6687,48.6817,48.6558,48.6817,2800.0
2006-09-11 11:40:00,75.22,75.23,75.2,75.2,15000.0,48.6687,48.6752,48.6558,48.6558,15000.0
2006-09-11 11:50:00,75.2,75.22,75.19,75.2,3700.0,48.6558,48.6687,48.6493,48.6558,3700.0
2006-09-11 12:00:00,75.21,75.33,75.19,75.33,103500.0,48.6622,48.7399,48.6493,48.7399,103500.0
2006-09-11 12:10:00,75.4,75.43,75.38,75.38,5200.0,48.7852,48.8046,48.7722,48.7722,5200.0
2006-09-11 12:20:00,75.4,75.43,75.38,75.43,5100.0,48.7852,48.8046,48.7722,48.8046,5100.0
2006-09-11 12:30:00,75.48,75.48,75.38,75.45,4200.0,48.8369,48.8369,48.7722,48.8175,4200.0
2006-09-11 12:40:00,75.39,75.46,75.39,75.43,10000.0,48.7787,48.824,48.7787,48.8046,10000.0
2006-09-11 12:50:00,75.37,75.45,75.36,75.45,19000.0,48.7658,48.8175,48.7593,48.8175,19000.0
2006-09-11 13:00:00,75.45,75.52,75.44,75.49,16400.0,48.8175,48.8628,48.8111,48.8434,16400.0
2006-09-11 13:10:00,75.47,75.49,75.41,75.49,4800.0,48.8305,48.8434,48.7916,48.8434,4800.0
2006-09-11 13:20:00,75.53,75.6,75.53,75.6,1500.0,48.8693,48.9146,48.8693,48.9146,1500.0
2006-09-11 13:30:00,75.58,75.58,75.52,75.55,1300.0,48.9016,48.9016,48.8628,48.8822,1300.0
2006-09-11 13:40:00,75.58,75.6,75.55,75.55,2300.0,48.9016,48.9146,48.8822,48.8822,2300.0
2006-09-11 13:50:00,75.56,75.56,75.48,75.48,4600.0,48.8887,48.8887,48.8369,48.8369,4600.0
2006-09-11 14:00:00,75.49,75.53,75.49,75.49,3300.0,48.8434,48.8693,48.8434,48.8434,3300.0
2006-09-11 14:10:00,75.48,75.54,75.46,75.53,15100.0,48.8369,48.8758,48.824,48.8693,15100.0
2006-09-11 14:20:00,75.52,75.52,75.4,75.4,1300.0,48.8628,48.8628,48.7852,48.7852,1300.0
2006-09-11 14:30:00,75.42,75.44,75.41,75.44,3300.0,48.7981,48.8111,48.7916,48.8111,3300.0
2006-09-11 14:40:00,75.41,75.44,75.4,75.43,3800.0,48.7916,48.8111,48.7852,48.8046,3800.0
2006-09-11 14:50:00,75.47,75.49,75.42,75.49,700.0,48.8305,48.8434,48.7981,48.8434,700.0
2006-09-11 15:00:00,75.43,75.48,75.35,75.38,6800.0,48.8046,48.8369,48.7528,48.7722,6800.0
2006-09-11 15:10:00,75.34,75.36,75.31,75.34,3600.0,48.7464,48.7593,48.7269,48.7464,3600.0
2006-09-11 15:20:00,75.33,75.39,75.3,75.39,3000.0,48.7399,48.7787,48.7205,48.7787,3000.0
2006-09-11 15:30:00,75.42,75.43,75.39,75.41,3900.0,48.7981,48.8046,48.7787,48.7916,3900.0
2006-09-11 15:40:00,75.34,75.41,75.32,75.37,44800.0,48.7464,48.7916,48.7334,48.7658,44800.0
2006-09-11 15:50:00,75.37,75.49,75.35,75.49,29900.0,48.7658,48.8434,48.7528,48.8434,29900.0
2006-09-11 16:00:00,75.5,75.5,75.41,75.41,28400.0,48.8499,48.8499,48.7916,48.7916,28400.0
2006-09-11 16:10:00,75.41,75.41,75.41,75.41,0.0,48.7916,48.7916,48.7916,48.7916,0.0
2006-09-12 09:30:00,75.62,75.7,75.5,75.62,17600.0,48.9275,48.9793,48.8499,48.9275,17600.0
2006-09-12 09:40:00,75.55,75.59,75.5,75.59,33400.0,48.8822,48.9081,48.8499,48.9081,33400.0
2006-09-12 09:50:00,75.6,75.6,75.45,75.53,87000.0,48.9146,48.9146,48.8175,48.8693,87000.0
2006-09-12 10:00:00,75.56,75.64,75.56,75.61,3900.0,48.8887,48.9405,48.8887,48.9211,3900.0
2006-09-12 10:10:00,75.61,75.62,75.58,75.61,7800.0,48.9211,48.9275,48.9016,48.9211,7800.0
2006-09-12 10:20:00,75.68,75.73,75.63,75.73,13500.0,48.9663,48.9987,48.934,48.9987,13500.0
2006-09-12 10:30:00,75.75,75.76,75.72,75.72,3600.0,49.0116,49.0181,48.9922,48.9922,3600.0
2006-09-12 10:40:00,75.73,75.73,75.73,75.73,400.0,48.9987,48.9987,48.9987,48.9987,400.0
2006-09-12 10:50:00,75.75,75.75,75.71,75.75,5800.0,49.0116,49.0116,48.9858,49.0116,5800.0
2006-09-12 11:00:00,75.76,75.86,75.71,75.8,14500.0,49.0181,49.0828,48.9858,49.044,14500.0
2006-09-12 11:10:00,75.78,75.84,75.78,75.8,1000.0,49.031,49.0699,49.031,49.044,1000.0
2006-09-12 11:20:00,75.77,75.81,75.77,75.8,23400.0,49.0246,49.0505,49.0246,49.044,23400.0
2006-09-12 11:30:00,75.76,75.85,75.76,75.85,2900.0,49.0181,49.0763,49.0181,49.0763,2900.0
2006-09-12 11:40:00,75.85,75.87,75.82,75.82,7000.0,49.0763,49.0893,49.0569,49.0569,7000.0
2006-09-12 11:50:00,75.82,75.82,75.78,75.82,19800.0,49.0569,49.0569,49.031,49.0569,19800.0
2006-09-12 12:00:00,75.74,75.78,75.72,75.76,6800.0,49.0052,49.031,48.9922,49.0181,6800.0
2006-09-12 12:10:00,75.78,75.78,75.74,75.74,17100.0,49.031,49.031,49.0052,49.0052,17100.0
2006-09-12 12:20:00,75.75,75.78,75.73,75.78,81800.0,49.0116,49.031,48.9987,49.031,81800.0
2006-09-12 12:30:00,75.75,75.75,75.7,75.75,25400.0,49.0116,49.0116,48.9793,49.0116,25400.0
2006-09-12 12:40:00,75.75,75.76,75.72,75.76,9300.0,49.0116,49.0181,48.9922,49.0181,9300.0
2006-09-12 12:50:00,75.77,75.78,75.77,75.78,4900.0,49.0246,49.031,49.0246,49.031,4900.0
2006-09-12 13:00:00,75.78,75.78,75.73,75.74,36900.0,49.031,49.031,48.9987,49.0052,36900.0
2006-09-12 13:10:00,75.74,75.76,75.68,75.68,7000.0,49.0052,49.0181,48.9663,48.9663,7000.0
2006-09-12 13:20:00,75.69,75.77,75.67,75.74,18000.0,48.9728,49.0246,48.9599,49.0052,18000.0
2006-09-12 13:30:00,75.74,75.8,75.74,75.75,3200.0,49.0052,49.044,49.0052,49.0116,3200.0
2006-09-12 13:40:00,75.75,75.92,75.75,75.9,8900.0,49.0116,49.1216,49.0116,49.1087,8900.0
2006-09-12 13:50:00,75.87,75.89,75.85,75.87,18300.0,49.0893,49.1022,49.0763,49.0893,18300.0
2006-09-12 14:00:00,75.86,75.87,75.81,75.85,11900.0,49.0828,49.0893,49.0505,49.0763,11900.0
2006-09-12 14:10:00,75.84,75.86,75.79,75.85,24400.0,49.0699,49.0828,49.0375,49.0763,24400.0
2006-09-12 14:20:00,75.85,75.91,75.83,75.91,32800.0,49.0763,49.1152,49.0634,49.1152,32800.0
2006-09-12 14:30:00,75.88,75.97,75.88,75.97,8300.0,49.0957,49.154,49.0957,49.154,8300.0
2006-09-12 14:40:00,75.9,75.96,75.9,75.96,3700.0,49.1087,49.1475,49.1087,49.1475,3700.0
2006-09-12 14:50:00,75.97,76.11,75.97,76.09,28900.0,49.154,49.2446,49.154,49.2316,28900.0
2006-09-12 15:00:00,76.06,76.08,76.04,76.06,25000.0,49.2122,49.2251,49.1993,49.2122,25000.0
2006-09-12 15:10:00,76.05,76.11,76.03,76.07,71900.0,49.2057,49.2446,49.1928,49.2187,71900.0
2006-09-12 15:20:00,76.07,76.07,76.04,76.06,4400.0,49.2187,49.2187,49.1993,49.2122,4400.0
2006-09-12 15:30:00,76.07,76.14,76.01,76.08,38700.0,49.2187,49.264,49.1799,49.2251,38700.0
2006-09-12 15:40:00,76.01,76.12,76.01,76.06,35700.0,49.1799,49.251,49.1799,49.2122,35700.0
2006-09-12 15:50:00,76.11,76.11,75.96,76.09,108500.0,49.2446,49.2446,49.1475,49.2316,108500.0
2006-09-12 16:00:00,75.94,75.95,75.94,75.95,26000.0,49.1346,49.141,49.1346,49.141,26000.0
2006-09-12 16:10:00,76.09,76.09,76.09,76.09,100.0,49.2316,49.2316,49.2316,49.2316,100.0
2006-09-13 09:30:00,76.01,76.07,75.9,76.05,30700.0,49.1799,49.2187,49.1087,49.2057,30700.0
2006-09-13 09:40:00,76.07,76.09,75.99,76.06,5400.0,49.2187,49.2316,49.1669,49.2122,5400.0
2006-09-13 09:50:00,76.07,76.08,76.06,76.08,1100.0,49.2187,49.2251,49.2122,49.2251,1100.0
2006-09-13 10:00:00,76.05,76.09,76.03,76.03,7700.0,49.2057,49.2316,49.1928,49.1928,7700.0
2006-09-13 10:10:00,76.09,76.11,76.04,76.11,8600.0,49.2316,49.2446,49.1993,49.2446,8600.0
2006-09-13 10:20:00,76.1,76.14,76.09,76.14,5700.0,49.2381,49.264,49.2316,49.264,5700.0
2006-09-13 10:30:00,76.1,76.1,76.03,76.1,5000.0,49.2381,49.2381,49.1928,49.2381,5000.0
2006-09-13 10:40:00,76.06,76.1,76.02,76.08,29700.0,49.2122,49.2381,49.1863,49.2251,29700.0
2006-09-13 10:50:00,76.09,76.13,76.08,76.12,10000.0,49.2316,49.2575,49.2251,49.251,10000.0
2006-09-13 11:00:00,76.12,76.18,76.08,76.18,22600.0,49.251,49.2899,49.2251,49.2899,22600.0
2006-09-13 11:10:00,76.15,76.16,76.12,76.16,5600.0,49.2704,49.2769,49.251,49.2769,5600.0
2006-09-13 11:20:00,76.15,76.21,76.15,76.21,10300.0,49.2704,49.3093,49.2704,49.3093,10300.0
2006-09-13 11:30:00,76.18,76.21,76.15,76.18,6300.0,49.2899,49.3093,49.2704,49.2899,6300.0
2006-09-13 11:40:00,76.19,76.23,76.15,76.23,13600.0,49.2963,49.3222,49.2704,49.3222,13600.0
2006-09-13 11:50:00,76.24,76.27,76.2,76.27,3400.0,49.3287,49.3481,49.3028,49.3481,3400.0
2006-09-13 12:00:00,76.29,76.34,76.26,76.32,7600.0,49.361,49.3934,49.3416,49.3804,7600.0
2006-09-13 12:10:00,76.32,76.39,76.32,76.38,5100.0,49.3804,49.4257,49.3804,49.4193,5100.0
2006-09-13 12:20:00,76.37,76.38,76.32,76.33,43400.0,49.4128,49.4193,49.3804,49.3869,43400.0
2006-09-13 12:30:00,76.37,76.37,76.33,76.33,13400.0,49.4128,49.4128,49.3869,49.3869,13400.0
2006-09-13 12:40:00,76.31,76.37,76.31,76.37,13400.0,49.374,49.4128,49.374,49.4128,13400.0
2006-09-13 12:50:00,76.31,76.34,76.31,76.34,1500.0,49.374,49.3934,49.374,49.3934,1500.0
2006-09-13 13:00:00,76.32,76.37,76.32,76.32,2400.0,49.3804,49.4128,49.3804,49.3804,2400.0
2006-09-13 13:10:00,76.35,76.38,76.32,76.37,7100.0,49.3998,49.4193,49.3804,49.4128,7100.0
2006-09-13 13:20:00,76.35,76.35,76.28,76.29,4900.0,49.3998,49.3998,49.3546,49.361,4900.0
2006-09-13 13:30:00,76.33,76.41,76.32,76.41,3900.0,49.3869,49.4387,49.3804,49.4387,3900.0
2006-09-13 13:40:00,76.42,76.42,76.35,76.42,5900.0,49.4451,49.4451,49.3998,49.4451,5900.0
2006-09-13 13:50:00,76.41,76.44,76.37,76.37,1200.0,49.4387,49.4581,49.4128,49.4128,1200.0
2006-09-13 14:00:00,76.37,76.44,76.37,76.44,17000.0,49.4128,49.4581,49.4128,49.4581,17000.0
2006-09-13 14:10:00,76.43,76.43,76.33,76.36,2900.0,49.4516,49.4516,49.3869,49.4063,2900.0
2006-09-13 14:20:00,76.37,76.37,76.33,76.37,5200.0,49.4128,49.4128,49.3869,49.4128,5200.0
2006-09-13 14:30:00,76.37,76.44,76.37,76.4,1700.0,49.4128,49.4581,49.4128,49.4322,1700.0
2006-09-13 14:40:00,76.4,76.49,76.4,76.44,23200.0,49.4322,49.4904,49.4322,49.4581,23200.0
2006-09-13 14:50:00,76.48,76.51,76.44,76.51,44800.0,49.484,49.5034,49.4581,49.5034,44800.0
2006-09-13 15:00:00,76.52,76.52,76.41,76.41,16000.0,49.5098,49.5098,49.4387,49.4387,16000.0
2006-09-13 15:10:00,76.41,76.42,76.34,76.41,19800.0,49.4387,49.4451,49.3934,49.4387,19800.0
2006-09-13 15:20:00,76.43,76.43,76.31,76.35,16600.0,49.4516,49.4516,49.374,49.3998,16600.0
2006-09-13 15:30:00,76.43,76.43,76.38,76.38,14300.0,49.4516,49.4516,49.4193,49.4193,14300.0
2006-09-13 15:40:00,76.36,76.43,76.33,76.38,13300.0,49.4063,49.4516,49.3869,49.4193,13300.0
2006-09-13 15:50:00,76.38,76.48,76.35,76.48,8300.0,49.4193,49.484,49.3998,49.484,8300.0
2006-09-13 16:00:00,76.47,76.47,76.37,76.37,28600.0,49.4775,49.4775,49.4128,49.4128,28600.0
2006-09-13 16:10:00,76.47,76.47,76.47,76.47,20100.0,49.4775,49.4775,49.4775,49.4775,20100.0
2006-09-14 09:30:00,76.26,76.41,76.26,76.31,12300.0,49.3416,49.4387,49.3416,49.374,12300.0
2006-09-14 09:40:00,76.33,76.33,76.21,76.28,4400.0,49.3869,49.3869,49.3093,49.3546,4400.0
2006-09-14 09:50:00,76.25,76.36,76.24,76.28,2500.0,49.3351,49.4063,49.3287,49.3546,2500.0
2006-09-14 10:00:00,76.3,76.31,76.18,76.22,3700.0,49.3675,49.374,49.2899,49.3157,3700.0
2006-09-14 10:10:00,76.21,76.27,76.21,76.26,8200.0,49.3093,49.3481,49.3093,49.3416,8200.0
2006-09-14 10:20:00,76.3,76.3,76.21,76.23,8000.0,49.3675,49.3675,49.3093,49.3222,8000.0
2006-09-14 10:30:00,76.25,76.27,76.15,76.15,4400.0,49.3351,49.3481,49.2704,49.2704,4400.0
2006-09-14 10:40:00,76.15,76.24,76.14,76.18,5600.0,49.2704,49.3287,49.264,49.2899,5600.0
2006-09-14 10:50:00,76.17,76.23,76.14,76.23,9200.0,49.2834,49.3222,49.264,49.3222,9200.0
2006-09-14 11:00:00,76.26,76.26,76.2,76.2,2200.0,49.3416,49.3416,49.3028,49.3028,2200.0
2006-09-14 11:10:00,76.22,76.3,76.22,76.27,5800.0,49.3157,49.3675,49.3157,49.3481,5800.0
2006-09-14 11:20:00,76.25,76.33,76.25,76.25,7300.0,49.3351,49.3869,49.3351,49.3351,7300.0
2006-09-14 11:30:00,76.29,76.29,76.2,76.24,1900.0,49.361,49.361,49.3028,49.3287,1900.0
2006-09-14 11:40:00,76.24,76.24,76.2,76.2,41600.0,49.3287,49.3287,49.3028,49.3028,41600.0
2006-09-14 11:50:00,76.24,76.27,76.23,76.23,26900.0,49.3287,49.3481,49.3222,49.3222,26900.0
2006-09-14 12:00:00,76.23,76.23,76.13,76.18,37200.0,49.3222,49.3222,49.2575,49.2899,37200.0
2006-09-14 12:10:00,76.2,76.23,76.2,76.21,7000.0,49.3028,49.3222,49.3028,49.3093,7000.0
2006-09-14 12:20:00,76.24,76.24,76.21,76.21,3300.0,49.3287,49.3287,49.3093,49.3093,3300.0
2006-09-14 12:30:00,76.23,76.24,76.21,76.22,4600.0,49.3222,49.3287,49.3093,49.3157,4600.0
2006-09-14 12:40:00,76.24,76.26,76.23,76.26,28300.0,49.3287,49.3416,49.3222,49.3416,28300.0
2006-09-14 12:50:00,76.27,76.3,76.25,76.3,11000.0,49.3481,49.3675,49.3351,49.3675,11000.0
2006-09-14 13:00:00,76.27,76.28,76.18,76.22,3200.0,49.3481,49.3546,49.2899,49.3157,3200.0
2006-09-14 13:10:00,76.2,76.23,76.18,76.18,1500.0,49.3028,49.3222,49.2899,49.2899,1500.0
2006-09-14 13:20:00,76.21,76.27,76.2,76.27,1700.0,49.3093,49.3481,49.3028,49.3481,1700.0
2006-09-14 13:30:00,76.25,76.31,76.25,76.27,5200.0,49.3351,49.374,49.3351,49.3481,5200.0
2006-09-14 13:40:00,76.26,76.27,76.22,76.26,3600.0,49.3416,49.3481,49.3157,49.3416,3600.0
2006-09-14 13:50:00,76.22,76.3,76.22,76.29,6800.0,49.3157,49.3675,49.3157,49.361,6800.0
2006-09-14 14:00:00,76.26,76.26,76.22,76.23,11200.0,49.3416,49.3416,49.3157,49.3222,11200.0
2006-09-14 14:10:00,76.3,76.3,76.25,76.28,6500.0,49.3675,49.3675,49.3351,49.3546,6500.0
2006-09-14 14:20:00,76.27,76.29,76.24,76.25,11500.0,49.3481,49.361,49.3287,49.3351,11500.0
2006-09-14 14:30:00,76.33,76.34,76.25,76.25,3100.0,49.3869,49.3934,49.3351,49.3351,3100.0
2006-09-14 14:40:00,76.28,76.28,76.2,76.21,5400.0,49.3546,49.3546,49.3028,49.3093,5400.0
2006-09-14 14:50:00,76.22,76.23,76.16,76.21,3600.0,49.3157,49.3222,49.2769,49.3093,3600.0
2006-09-14 15:00:00,76.21,76.21,76.16,76.18,14200.0,49.3093,49.3093,49.2769,49.2899,14200.0
2006-09-14 15:10:00,76.18,76.2,76.1,76.17,1900.0,49.2899,49.3028,49.2381,49.2834,1900.0
2006-09-14 15:20:00,76.22,76.25,76.16,76.2,15000.0,49.3157,49.3351,49.2769,49.3028,15000.0
2006-09-14 15:30:00,76.19,76.26,76.19,76.25,32800.0,49.2963,49.3416,49.2963,49.3351,32800.0
2006-09-14 15:40:00,76.28,76.28,76.24,76.27,7900.0,49.3546,49.3546,49.3287,49.3481,7900.0
2006-09-14 15:50:00,76.26,76.33,76.23,76.3,10800.0,49.3416,49.3869,49.3222,49.3675,10800.0
2006-09-14 16:00:00,76.3,76.3,76.3,76.3,0.0,49.3675,49.3675,49.3675,49.3675,0.0
2006-09-14 16:10:00,76.3,76.3,76.3,76.3,0.0,49.3675,49.3675,49.3675,49.3675,0.0
2006-09-15 09:30:00,76.7,76.7,76.5,76.56,19200.0,49.6263,49.6263,49.4969,49.5357,19200.0
2006-09-15 09:40:00,76.64,76.64,76.5,76.52,3700.0,49.5875,49.5875,49.4969,49.5098,3700.0
2006-09-15 09:50:00,76.45,76.55,76.45,76.55,5600.0,49.4645,49.5292,49.4645,49.5292,5600.0
2006-09-15 10:00:00,76.5,76.53,76.44,76.53,12400.0,49.4969,49.5163,49.4581,49.5163,12400.0
2006-09-15 10:10:00,76.54,76.66,76.53,76.63,15400.0,49.5228,49.6004,49.5163,49.581,15400.0
2006-09-15 10:20:00,76.62,76.62,76.58,76.61,4100.0,49.5745,49.5745,49.5487,49.5681,4100.0
2006-09-15 10:30:00,76.64,76.64,76.55,76.57,1200.0,49.5875,49.5875,49.5292,49.5422,1200.0
2006-09-15 10:40:00,76.56,76.6,76.55,76.57,6700.0,49.5357,49.5616,49.5292,49.5422,6700.0
2006-09-15 10:50:00,76.53,76.56,76.49,76.53,44700.0,49.5163,49.5357,49.4904,49.5163,44700.0
2006-09-15 11:00:00,76.52,76.57,76.46,76.46,1700.0,49.5098,49.5422,49.471,49.471,1700.0
2006-09-15 11:10:00,76.43,76.51,76.41,76.45,5900.0,49.4516,49.5034,49.4387,49.4645,5900.0
2006-09-15 11:20:00,76.41,76.42,76.41,76.41,1600.0,49.4387,49.4451,49.4387,49.4387,1600.0
2006-09-15 11:30:00,76.38,76.45,76.36,76.42,2400.0,49.4193,49.4645,49.4063,49.4451,2400.0
2006-09-15 11:40:00,76.42,76.42,76.38,76.42,5300.0,49.4451,49.4451,49.4193,49.4451,5300.0
2006-09-15 11:50:00,76.42,76.42,76.38,76.38,2700.0,49.4451,49.4451,49.4193,49.4193,2700.0
2006-09-15 12:00:00,76.38,76.38,76.31,76.38,10400.0,49.4193,49.4193,49.374,49.4193,10400.0
2006-09-15 12:10:00,76.32,76.42,76.32,76.38,3400.0,49.3804,49.4451,49.3804,49.4193,3400.0
2006-09-15 12:20:00,76.36,76.41,76.34,76.41,2300.0,49.4063,49.4387,49.3934,49.4387,2300.0
2006-09-15 12:30:00,76.39,76.39,76.29,76.29,2700.0,49.4257,49.4257,49.361,49.361,2700.0
2006-09-15 12:40:00,76.31,76.39,76.28,76.35,5600.0,49.374,49.4257,49.3546,49.3998,5600.0
2006-09-15 12:50:00,76.36,76.36,76.28,76.28,2500.0,49.4063,49.4063,49.3546,49.3546,2500.0
2006-09-15 13:00:00,76.3,76.39,76.3,76.39,1500.0,49.3675,49.4257,49.3675,49.4257,1500.0
2006-09-15 13:10:00,76.38,76.44,76.38,76.43,5000.0,49.4193,49.4581,49.4193,49.4516,5000.0
2006-09-15 13:20:00,76.4,76.44,76.32,76.32,7300.0,49.4322,49.4581,49.3804,49.3804,7300.0
2006-09-15 13:30:00,76.35,76.44,76.32,76.41,7900.0,49.3998,49.4581,49.3804,49.4387,7900.0
2006-09-15 13:40:00,76.47,76.5,76.45,76.49,26900.0,49.4775,49.4969,49.4645,49.4904,26900.0
2006-09-15 13:50:00,76.48,76.49,76.42,76.47,3000.0,49.484,49.4904,49.4451,49.4775,3000.0
2006-09-15 14:00:00,76.41,76.48,76.41,76.47,3800.0,49.4387,49.484,49.4387,49.4775,3800.0
2006-09-15 14:10:00,76.5,76.54,76.48,76.48,11300.0,49.4969,49.5228,49.484,49.484,11300.0
2006-09-15 14:20:00,76.43,76.49,76.43,76.47,3000.0,49.4516,49.4904,49.4516,49.4775,3000.0
2006-09-15 14:30:00,76.48,76.55,76.43,76.49,38100.0,49.484,49.5292,49.4516,49.4904,38100.0
2006-09-15 14:40:00,76.54,76.55,76.48,76.48,7000.0,49.5228,49.5292,49.484,49.484,7000.0
2006-09-15 14:50:00,76.48,76.48,76.42,76.46,5600.0,49.484,49.484,49.4451,49.471,5600.0
2006-09-15 15:00:00,76.44,76.47,76.4,76.4,5900.0,49.4581,49.4775,49.4322,49.4322,5900.0
2006-09-15 15:10:00,76.45,76.49,76.43,76.47,4600.0,49.4645,49.4904,49.4516,49.4775,4600.0
2006-09-15 15:20:00,76.49,76.5,76.44,76.47,9800.0,49.4904,49.4969,49.4581,49.4775,9800.0
2006-09-15 15:30:00,76.47,76.47,76.4,76.41,9600.0,49.4775,49.4775,49.4322,49.4387,9600.0
2006-09-15 15:40:00,76.41,76.49,76.41,76.47,13200.0,49.4387,49.4904,49.4387,49.4775,13200.0
2006-09-15 15:50:00,76.43,76.43,76.38,76.38,1300.0,49.4516,49.4516,49.4193,49.4193,1300.0
2006-09-15 16:00:00,76.39,76.44,76.33,76.33,278400.0,49.4257,49.4581,49.3869,49.3869,278400.0
2006-09-15 16:10:00,76.33,76.33,76.33,76.33,0.0,49.3869,49.3869,49.3869,49.3869,0.0
2006-09-18 09:30:00,76.3,76.33,76.27,76.27,15100.0,49.3675,49.3869,49.3481,49.3481,15100.0
2006-09-18 09:40:00,76.33,76.33,76.27,76.31,1600.0,49.3869,49.3869,49.3481,49.374,1600.0
2006-09-18 09:50:00,76.31,76.39,76.26,76.39,4300.0,49.374,49.4257,49.3416,49.4257,4300.0
2006-09-18 10:00:00,76.37,76.4,76.36,76.39,3400.0,49.4128,49.4322,49.4063,49.4257,3400.0
2006-09-18 10:10:00,76.48,76.53,76.45,76.53,9700.0,49.484,49.5163,49.4645,49.5163,9700.0
2006-09-18 10:20:00,76.53,76.55,76.52,76.52,3400.0,49.5163,49.5292,49.5098,49.5098,3400.0
2006-09-18 10:30:00,76.49,76.5,76.43,76.49,8400.0,49.4904,49.4969,49.4516,49.4904,8400.0
2006-09-18 10:40:00,76.49,76.5,76.42,76.44,7400.0,49.4904,49.4969,49.4451,49.4581,7400.0
2006-09-18 10:50:00,76.42,76.44,76.4,76.43,9100.0,49.4451,49.4581,49.4322,49.4516,9100.0
2006-09-18 11:00:00,76.42,76.43,76.39,76.43,90200.0,49.4451,49.4516,49.4257,49.4516,90200.0
2006-09-18 11:10:00,76.42,76.44,76.4,76.44,26400.0,49.4451,49.4581,49.4322,49.4581,26400.0
2006-09-18 11:20:00,76.42,76.43,76.35,76.4,71300.0,49.4451,49.4516,49.3998,49.4322,71300.0
2006-09-18 11:30:00,76.45,76.46,76.42,76.44,63800.0,49.4645,49.471,49.4451,49.4581,63800.0
2006-09-18 11:40:00,76.44,76.58,76.42,76.57,5500.0,49.4581,49.5487,49.4451,49.5422,5500.0
2006-09-18 11:50:00,76.59,76.6,76.5,76.55,7000.0,49.5551,49.5616,49.4969,49.5292,7000.0
2006-09-18 12:00:00,76.55,76.57,76.51,76.56,5000.0,49.5292,49.5422,49.5034,49.5357,5000.0
2006-09-18 12:10:00,76.53,76.53,76.44,76.5,8300.0,49.5163,49.5163,49.4581,49.4969,8300.0
2006-09-18 12:20:00,76.5,76.52,76.46,76.52,3400.0,49.4969,49.5098,49.471,49.5098,3400.0
2006-09-18 12:30:00,76.54,76.54,76.46,76.51,5000.0,49.5228,49.5228,49.471,49.5034,5000.0
2006-09-18 12:40:00,76.5,76.53,76.5,76.53,22400.0,49.4969,49.5163,49.4969,49.5163,22400.0
2006-09-18 12:50:00,76.54,76.6,76.5,76.59,1600.0,49.5228,49.5616,49.4969,49.5551,1600.0
2006-09-18 13:00:00,76.55,76.57,76.5,76.56,3500.0,49.5292,49.5422,49.4969,49.5357,3500.0
2006-09-18 13:10:00,76.55,76.62,76.52,76.62,8400.0,49.5292,49.5745,49.5098,49.5745,8400.0
2006-09-18 13:20:00,76.57,76.66,76.57,76.65,9100.0,49.5422,49.6004,49.5422,49.5939,9100.0
2006-09-18 13:30:00,76.64,76.64,76.54,76.6,20500.0,49.5875,49.5875,49.5228,49.5616,20500.0
2006-09-18 13:40:00,76.52,76.54,76.44,76.5,5100.0,49.5098,49.5228,49.4581,49.4969,5100.0
2006-09-18 13:50:00,76.5,76.5,76.39,76.44,15800.0,49.4969,49.4969,49.4257,49.4581,15800.0
2006-09-18 14:00:00,76.43,76.43,76.36,76.36,3900.0,49.4516,49.4516,49.4063,49.4063,3900.0
2006-09-18 14:10:00,76.4,76.44,76.4,76.41,43200.0,49.4322,49.4581,49.4322,49.4387,43200.0
2006-09-18 14:20:00,76.45,76.47,76.39,76.4,7500.0,49.4645,49.4775,49.4257,49.4322,7500.0
2006-09-18 14:30:00,76.35,76.4,76.33,76.33,9200.0,49.3998,49.4322,49.3869,49.3869,9200.0
2006-09-18 14:40:00,76.33,76.43,76.33,76.43,3400.0,49.3869,49.4516,49.3869,49.4516,3400.0
2006-09-18 14:50:00,76.47,76.47,76.4,76.43,16200.0,49.4775,49.4775,49.4322,49.4516,16200.0
2006-09-18 15:00:00,76.43,76.48,76.4,76.46,8100.0,49.4516,49.484,49.4322,49.471,8100.0
2006-09-18 15:10:00,76.42,76.45,76.42,76.44,60600.0,49.4451,49.4645,49.4451,49.4581,60600.0
2006-09-18 15:20:00,76.44,76.54,76.4,76.53,13700.0,49.4581,49.5228,49.4322,49.5163,13700.0
2006-09-18 15:30:00,76.53,76.57,76.47,76.52,11000.0,49.5163,49.5422,49.4775,49.5098,11000.0
2006-09-18 15:40:00,76.52,76.52,76.46,76.51,22300.0,49.5098,49.5098,49.471,49.5034,22300.0
2006-09-18 15:50:00,76.49,76.49,76.42,76.49,8800.0,49.4904,49.4904,49.4451,49.4904,8800.0
2006-09-18 16:00:00,76.55,76.55,76.55,76.55,1000.0,49.5292,49.5292,49.5292,49.5292,1000.0
2006-09-18 16:10:00,76.6,76.6,76.6,76.6,200.0,49.5616,49.5616,49.5616,49.5616,200.0
2006-09-19 09:30:00,76.43,76.56,76.43,76.43,55900.0,49.4516,49.5357,49.4516,49.4516,55900.0
2006-09-19 09:40:00,76.43,76.43,76.34,76.39,9500.0,49.4516,49.4516,49.3934,49.4257,9500.0
2006-09-19 09:50:00,76.36,76.43,76.36,76.38,41400.0,49.4063,49.4516,49.4063,49.4193,41400.0
2006-09-19 10:00:00,76.37,76.41,76.33,76.33,31400.0,49.4128,49.4387,49.3869,49.3869,31400.0
2006-09-19 10:10:00,76.38,76.45,76.33,76.38,21000.0,49.4193,49.4645,49.3869,49.4193,21000.0
2006-09-19 10:20:00,76.34,76.35,76.27,76.33,38600.0,49.3934,49.3998,49.3481,49.3869,38600.0
2006-09-19 10:30:00,76.33,76.33,76.29,76.33,2000.0,49.3869,49.3869,49.361,49.3869,2000.0
2006-09-19 10:40:00,76.28,76.32,76.25,76.29,3000.0,49.3546,49.3804,49.3351,49.361,3000.0
2006-09-19 10:50:00,76.29,76.35,76.27,76.35,6000.0,49.361,49.3998,49.3481,49.3998,6000.0
2006-09-19 11:00:00,76.34,76.43,76.29,76.36,5700.0,49.3934,49.4516,49.361,49.4063,5700.0
2006-09-19 11:10:00,76.4,76.42,76.36,76.38,36500.0,49.4322,49.4451,49.4063,49.4193,36500.0
2006-09-19 11:20:00,76.41,76.41,76.26,76.26,4800.0,49.4387,49.4387,49.3416,49.3416,4800.0
2006-09-19 11:30:00,76.26,76.31,76.23,76.23,12400.0,49.3416,49.374,49.3222,49.3222,12400.0
2006-09-19 11:40:00,76.24,76.28,76.22,76.23,19800.0,49.3287,49.3546,49.3157,49.3222,19800.0
2006-09-19 11:50:00,76.22,76.25,76.17,76.22,30300.0,49.3157,49.3351,49.2834,49.3157,30300.0
2006-09-19 12:00:00,76.25,76.26,76.16,76.18,15300.0,49.3351,49.3416,49.2769,49.2899,15300.0
2006-09-19 12:10:00,76.21,76.21,76.1,76.12,2600.0,49.3093,49.3093,49.2381,49.251,2600.0
2006-09-19 12:20:00,76.08,76.1,76.02,76.03,19500.0,49.2251,49.2381,49.1863,49.1928,19500.0
2006-09-19 12:30:00,76.02,76.14,76.02,76.05,15300.0,49.1863,49.264,49.1863,49.2057,15300.0
2006-09-19 12:40:00,76.06,76.15,76.06,76.15,4700.0,49.2122,49.2704,49.2122,49.2704,4700.0
2006-09-19 12:50:00,76.14,76.14,76.1,76.1,7700.0,49.264,49.264,49.2381,49.2381,7700.0
2006-09-19 13:00:00,76.1,76.1,76.02,76.05,4100.0,49.2381,49.2381,49.1863,49.2057,4100.0
2006-09-19 13:10:00,76.04,76.06,76.0,76.02,5200.0,49.1993,49.2122,49.1734,49.1863,5200.0
2006-09-19 13:20:00,76.04,76.1,76.04,76.06,4600.0,49.1993,49.2381,49.1993,49.2122,4600.0
2006-09-19 13:30:00,76.12,76.13,76.09,76.09,8100.0,49.251,49.2575,49.2316,49.2316,8100.0
2006-09-19 13:40:00,76.06,76.08,76.02,76.06,13900.0,49.2122,49.2251,49.1863,49.2122,13900.0
2006-09-19 13:50:00,76.06,76.1,76.02,76.03,17000.0,49.2122,49.2381,49.1863,49.1928,17000.0
2006-09-19 14:00:00,76.05,76.13,76.05,76.08,8200.0,49.2057,49.2575,49.2057,49.2251,8200.0
2006-09-19 14:10:00,76.07,76.15,76.07,76.14,22700.0,49.2187,49.2704,49.2187,49.264,22700.0
2006-09-19 14:20:00,76.13,76.2,76.13,76.17,11200.0,49.2575,49.3028,49.2575,49.2834,11200.0
2006-09-19 14:30:00,76.2,76.21,76.15,76.15,11200.0,49.3028,49.3093,49.2704,49.2704,11200.0
2006-09-19 14:40:00,76.16,76.17,76.09,76.1,8400.0,49.2769,49.2834,49.2316,49.2381,8400.0
2006-09-19 14:50:00,76.15,76.2,76.11,76.15,125500.0,49.2704,49.3028,49.2446,49.2704,125500.0
2006-09-19 15:00:00,76.15,76.2,76.09,76.2,52700.0,49.2704,49.3028,49.2316,49.3028,52700.0
2006-09-19 15:10:00,76.19,76.26,76.19,76.21,18900.0,49.2963,49.3416,49.2963,49.3093,18900.0
2006-09-19 15:20:00,76.22,76.28,76.21,76.28,98300.0,49.3157,49.3546,49.3093,49.3546,98300.0
2006-09-19 15:30:00,76.31,76.32,76.26,76.27,11200.0,49.374,49.3804,49.3416,49.3481,11200.0
2006-09-19 15:40:00,76.3,76.37,76.25,76.31,24700.0,49.3675,49.4128,49.3351,49.374,24700.0
2006-09-19 15:50:00,76.29,76.4,76.28,76.32,45700.0,49.361,49.4322,49.3546,49.3804,45700.0
2006-09-19 16:00:00,76.33,76.33,76.32,76.32,2557600.0,49.3869,49.3869,49.3804,49.3804,2557600.0
2006-09-19 16:10:00,76.35,76.35,76.35,76.35,3500.0,49.3998,49.3998,49.3998,49.3998,3500.0
2006-09-20 09:30:00,76.63,76.68,76.5,76.67,42200.0,49.581,49.6134,49.4969,49.6069,42200.0
2006-09-20 09:40:00,76.67,76.73,76.55,76.73,121100.0,49.6069,49.6457,49.5292,49.6457,121100.0
2006-09-20 09:50:00,76.68,76.77,76.67,76.71,3600.0,49.6134,49.6716,49.6069,49.6328,3600.0
2006-09-20 10:00:00,76.71,76.75,76.62,76.65,32800.0,49.6328,49.6587,49.5745,49.5939,32800.0
2006-09-20 10:10:00,76.62,76.66,76.62,76.64,35800.0,49.5745,49.6004,49.5745,49.5875,35800.0
2006-09-20 10:20:00,76.69,76.75,76.66,76.71,19700.0,49.6198,49.6587,49.6004,49.6328,19700.0
2006-09-20 10:30:00,76.75,76.78,76.75,76.76,11400.0,49.6587,49.6781,49.6587,49.6651,11400.0
2006-09-20 10:40:00,76.77,76.8,76.73,76.77,6500.0,49.6716,49.691,49.6457,49.6716,6500.0
2006-09-20 10:50:00,76.7,76.77,76.68,76.7,1400.0,49.6263,49.6716,49.6134,49.6263,1400.0
2006-09-20 11:00:00,76.7,76.75,76.69,76.71,4400.0,49.6263,49.6587,49.6198,49.6328,4400.0
2006-09-20 11:10:00,76.71,76.72,76.65,76.65,4300.0,49.6328,49.6392,49.5939,49.5939,4300.0
2006-09-20 11:20:00,76.66,76.7,76.63,76.68,4200.0,49.6004,49.6263,49.581,49.6134,4200.0
2006-09-20 11:30:00,76.69,76.69,76.65,76.68,5500.0,49.6198,49.6198,49.5939,49.6134,5500.0
2006-09-20 11:40:00,76.67,76.69,76.65,76.67,7200.0,49.6069,49.6198,49.5939,49.6069,7200.0
2006-09-20 11:50:00,76.69,76.71,76.64,76.65,8300.0,49.6198,49.6328,49.5875,49.5939,8300.0
2006-09-20 12:00:00,76.61,76.67,76.61,76.66,3900.0,49.5681,49.6069,49.5681,49.6004,3900.0
2006-09-20 12:10:00,76.66,76.66,76.61,76.65,1100.0,49.6004,49.6004,49.5681,49.5939,1100.0
2006-09-20 12:20:00,76.65,76.65,76.61,76.65,8300.0,49.5939,49.5939,49.5681,49.5939,8300.0
2006-09-20 12:30:00,76.66,76.66,76.62,76.65,3400.0,49.6004,49.6004,49.5745,49.5939,3400.0
2006-09-20 12:40:00,76.66,76.69,76.66,76.68,1300.0,49.6004,49.6198,49.6004,49.6134,1300.0
2006-09-20 12:50:00,76.69,76.69,76.63,76.68,4800.0,49.6198,49.6198,49.581,49.6134,4800.0
2006-09-20 13:00:00,76.65,76.69,76.65,76.69,3100.0,49.5939,49.6198,49.5939,49.6198,3100.0
2006-09-20 13:10:00,76.67,76.67,76.65,76.65,400.0,49.6069,49.6069,49.5939,49.5939,400.0
2006-09-20 13:20:00,76.68,76.7,76.65,76.67,4800.0,49.6134,49.6263,49.5939,49.6069,4800.0
2006-09-20 13:30:00,76.67,76.72,76.67,76.72,1000.0,49.6069,49.6392,49.6069,49.6392,1000.0
2006-09-20 13:40:00,76.74,76.74,76.7,76.7,2900.0,49.6522,49.6522,49.6263,49.6263,2900.0
2006-09-20 13:50:00,76.73,76.77,76.73,76.77,5000.0,49.6457,49.6716,49.6457,49.6716,5000.0
2006-09-20 14:00:00,76.79,76.84,76.74,76.78,10300.0,49.6845,49.7169,49.6522,49.6781,10300.0
2006-09-20 14:10:00,76.78,76.79,76.57,76.69,104300.0,49.6781,49.6845,49.5422,49.6198,104300.0
2006-09-20 14:20:00,76.67,76.71,76.5,76.52,174400.0,49.6069,49.6328,49.4969,49.5098,174400.0
2006-09-20 14:30:00,76.49,76.59,76.49,76.5,12300.0,49.4904,49.5551,49.4904,49.4969,12300.0
2006-09-20 14:40:00,76.5,76.55,76.46,76.48,80100.0,49.4969,49.5292,49.471,49.484,80100.0
2006-09-20 14:50:00,76.47,76.58,76.44,76.58,34900.0,49.4775,49.5487,49.4581,49.5487,34900.0
2006-09-20 15:00:00,76.58,76.66,76.53,76.61,4100.0,49.5487,49.6004,49.5163,49.5681,4100.0
2006-09-20 15:10:00,76.59,76.66,76.56,76.6,6700.0,49.5551,49.6004,49.5357,49.5616,6700.0
2006-09-20 15:20:00,76.6,76.63,76.54,76.63,22700.0,49.5616,49.581,49.5228,49.581,22700.0
2006-09-20 15:30:00,76.63,76.7,76.62,76.68,6900.0,49.581,49.6263,49.5745,49.6134,6900.0
2006-09-20 15:40:00,76.67,76.69,76.6,76.65,22200.0,49.6069,49.6198,49.5616,49.5939,22200.0
2006-09-20 15:50:00,76.65,76.67,76.59,76.59,24900.0,49.5939,49.6069,49.5551,49.5551,24900.0
2006-09-20 16:00:00,76.59,76.59,76.59,76.59,0.0,49.5551,49.5551,49.5551,49.5551,0.0
2006-09-20 16:10:00,76.59,76.59,76.59,76.59,0.0,49.5551,49.5551,49.5551,49.5551,0.0
2006-09-21 09:30:00,76.72,76.8,76.59,76.77,24000.0,49.6392,49.691,49.5551,49.6716,24000.0
2006-09-21 09:40:00,76.75,76.79,76.69,76.69,9900.0,49.6587,49.6845,49.6198,49.6198,9900.0
2006-09-21 09:50:00,76.72,76.74,76.67,76.7,16200.0,49.6392,49.6522,49.6069,49.6263,16200.0
2006-09-21 10:00:00,76.68,76.68,76.58,76.6,17200.0,49.6134,49.6134,49.5487,49.5616,17200.0
2006-09-21 10:10:00,76.65,76.67,76.59,76.63,7000.0,49.5939,49.6069,49.5551,49.581,7000.0
2006-09-21 10:20:00,76.6,76.69,76.6,76.69,8500.0,49.5616,49.6198,49.5616,49.6198,8500.0
2006-09-21 10:30:00,76.69,76.73,76.65,76.67,11400.0,49.6198,49.6457,49.5939,49.6069,11400.0
2006-09-21 10:40:00,76.67,76.77,76.67,76.76,9600.0,49.6069,49.6716,49.6069,49.6651,9600.0
2006-09-21 10:50:00,76.76,76.79,76.72,76.78,31400.0,49.6651,49.6845,49.6392,49.6781,31400.0
2006-09-21 11:00:00,76.78,76.89,76.75,76.87,39200.0,49.6781,49.7492,49.6587,49.7363,39200.0
2006-09-21 11:10:00,76.83,76.89,76.83,76.89,12300.0,49.7104,49.7492,49.7104,49.7492,12300.0
2006-09-21 11:20:00,76.86,76.86,76.83,76.84,8400.0,49.7298,49.7298,49.7104,49.7169,8400.0
2006-09-21 11:30:00,76.83,76.86,76.76,76.83,5600.0,49.7104,49.7298,49.6651,49.7104,5600.0
2006-09-21 11:40:00,76.84,76.84,76.71,76.78,13100.0,49.7169,49.7169,49.6328,49.6781,13100.0
2006-09-21 11:50:00,76.78,76.89,76.77,76.77,11600.0,49.6781,49.7492,49.6716,49.6716,11600.0
2006-09-21 12:00:00,76.74,76.74,76.65,76.65,5100.0,49.6522,49.6522,49.5939,49.5939,5100.0
2006-09-21 12:10:00,76.68,76.69,76.62,76.69,5900.0,49.6134,49.6198,49.5745,49.6198,5900.0
2006-09-21 12:20:00,76.62,76.62,76.51,76.53,9400.0,49.5745,49.5745,49.5034,49.5163,9400.0
2006-09-21 12:30:00,76.61,76.61,76.56,76.56,3700.0,49.5681,49.5681,49.5357,49.5357,3700.0
2006-09-21 12:40:00,76.58,76.58,76.5,76.52,65100.0,49.5487,49.5487,49.4969,49.5098,65100.0
2006-09-21 12:50:00,76.5,76.5,76.43,76.47,4300.0,49.4969,49.4969,49.4516,49.4775,4300.0
2006-09-21 13:00:00,76.46,76.47,76.32,76.32,167200.0,49.471,49.4775,49.3804,49.3804,167200.0
2006-09-21 13:10:00,76.4,76.4,76.37,76.4,6200.0,49.4322,49.4322,49.4128,49.4322,6200.0
2006-09-21 13:20:00,76.42,76.44,76.4,76.42,17700.0,49.4451,49.4581,49.4322,49.4451,17700.0
2006-09-21 13:30:00,76.4,76.47,76.4,76.45,18800.0,49.4322,49.4775,49.4322,49.4645,18800.0
2006-09-21 13:40:00,76.45,76.5,76.42,76.5,15600.0,49.4645,49.4969,49.4451,49.4969,15600.0
2006-09-21 13:50:00,76.51,76.51,76.42,76.49,9400.0,49.5034,49.5034,49.4451,49.4904,9400.0
2006-09-21 14:00:00,76.51,76.54,76.48,76.48,5000.0,49.5034,49.5228,49.484,49.484,5000.0
2006-09-21 14:10:00,76.48,76.53,76.44,76.44,10500.0,49.484,49.5163,49.4581,49.4581,10500.0
2006-09-21 14:20:00,76.47,76.49,76.33,76.36,92000.0,49.4775,49.4904,49.3869,49.4063,92000.0
2006-09-21 14:30:00,76.36,76.39,76.33,76.37,1700.0,49.4063,49.4257,49.3869,49.4128,1700.0
2006-09-21 14:40:00,76.42,76.47,76.39,76.47,3700.0,49.4451,49.4775,49.4257,49.4775,3700.0
2006-09-21 14:50:00,76.47,76.47,76.39,76.4,3900.0,49.4775,49.4775,49.4257,49.4322,3900.0
2006-09-21 15:00:00,76.41,76.44,76.32,76.35,8800.0,49.4387,49.4581,49.3804,49.3998,8800.0
2006-09-21 15:10:00,76.32,76.33,76.2,76.2,6000.0,49.3804,49.3869,49.3028,49.3028,6000.0
2006-09-21 15:20:00,76.22,76.29,76.19,76.28,5800.0,49.3157,49.361,49.2963,49.3546,5800.0
2006-09-21 15:30:00,76.3,76.33,76.28,76.3,9200.0,49.3675,49.3869,49.3546,49.3675,9200.0
2006-09-21 15:40:00,76.32,76.33,76.27,76.29,3500.0,49.3804,49.3869,49.3481,49.361,3500.0
2006-09-21 15:50:00,76.32,76.4,76.29,76.38,10400.0,49.3804,49.4322,49.361,49.4193,10400.0
2006-09-21 16:00:00,76.38,76.38,76.38,76.38,0.0,49.4193,49.4193,49.4193,49.4193,0.0
2006-09-21 16:10:00,76.44,76.49,76.44,76.49,200.0,49.4581,49.4904,49.4581,49.4904,200.0
2006-09-22 09:30:00,76.35,76.46,76.27,76.37,22500.0,49.3998,49.471,49.3481,49.4128,22500.0
2006-09-22 09:40:00,76.35,76.37,76.21,76.34,11900.0,49.3998,49.4128,49.3093,49.3934,11900.0
2006-09-22 09:50:00,76.36,76.38,76.29,76.34,7100.0,49.4063,49.4193,49.361,49.3934,7100.0
2006-09-22 10:00:00,76.32,76.32,76.17,76.17,14300.0,49.3804,49.3804,49.2834,49.2834,14300.0
2006-09-22 10:10:00,76.2,76.22,76.16,76.19,2500.0,49.3028,49.3157,49.2769,49.2963,2500.0
2006-09-22 10:20:00,76.2,76.24,76.15,76.18,1300.0,49.3028,49.3287,49.2704,49.2899,1300.0
2006-09-22 10:30:00,76.18,76.21,76.13,76.13,1600.0,49.2899,49.3093,49.2575,49.2575,1600.0
2006-09-22 10:40:00,76.11,76.13,76.06,76.13,5700.0,49.2446,49.2575,49.2122,49.2575,5700.0
2006-09-22 10:50:00,76.1,76.16,76.1,76.14,6300.0,49.2381,49.2769,49.2381,49.264,6300.0
2006-09-22 11:00:00,76.1,76.2,76.07,76.17,9000.0,49.2381,49.3028,49.2187,49.2834,9000.0
2006-09-22 11:10:00,76.19,76.2,76.15,76.18,18800.0,49.2963,49.3028,49.2704,49.2899,18800.0
2006-09-22 11:20:00,76.23,76.25,76.18,76.2,5800.0,49.3222,49.3351,49.2899,49.3028,5800.0
2006-09-22 11:30:00,76.22,76.26,76.19,76.26,15200.0,49.3157,49.3416,49.2963,49.3416,15200.0
2006-09-22 11:40:00,76.27,76.27,76.16,76.21,38300.0,49.3481,49.3481,49.2769,49.3093,38300.0
2006-09-22 11:50:00,76.18,76.22,76.18,76.19,8800.0,49.2899,49.3157,49.2899,49.2963,8800.0
2006-09-22 12:00:00,76.18,76.18,76.14,76.16,7000.0,49.2899,49.2899,49.264,49.2769,7000.0
2006-09-22 12:10:00,76.09,76.18,76.08,76.18,7000.0,49.2316,49.2899,49.2251,49.2899,7000.0
2006-09-22 12:20:00,76.09,76.19,76.09,76.17,2300.0,49.2316,49.2963,49.2316,49.2834,2300.0
2006-09-22 12:30:00,76.19,76.19,76.1,76.15,6300.0,49.2963,49.2963,49.2381,49.2704,6300.0
2006-09-22 12:40:00,76.21,76.23,76.19,76.21,6100.0,49.3093,49.3222,49.2963,49.3093,6100.0
2006-09-22 12:50:00,76.22,76.29,76.22,76.27,9000.0,49.3157,49.361,49.3157,49.3481,9000.0
2006-09-22 13:00:00,76.27,76.3,76.21,76.21,3100.0,49.3481,49.3675,49.3093,49.3093,3100.0
2006-09-22 13:10:00,76.17,76.26,76.17,76.21,900.0,49.2834,49.3416,49.2834,49.3093,900.0
2006-09-22 13:20:00,76.3,76.32,76.26,76.26,3200.0,49.3675,49.3804,49.3416,49.3416,3200.0
2006-09-22 13:30:00,76.24,76.28,76.24,76.28,1000.0,49.3287,49.3546,49.3287,49.3546,1000.0
2006-09-22 13:40:00,76.27,76.27,76.21,76.24,5700.0,49.3481,49.3481,49.3093,49.3287,5700.0
2006-09-22 13:50:00,76.22,76.27,76.2,76.27,3200.0,49.3157,49.3481,49.3028,49.3481,3200.0
2006-09-22 14:00:00,76.27,76.31,76.22,76.28,2500.0,49.3481,49.374,49.3157,49.3546,2500.0
2006-09-22 14:10:00,76.26,76.26,76.2,76.23,17200.0,49.3416,49.3416,49.3028,49.3222,17200.0
2006-09-22 14:20:00,76.23,76.29,76.23,76.27,4500.0,49.3222,49.361,49.3222,49.3481,4500.0
2006-09-22 14:30:00,76.27,76.27,76.19,76.19,4100.0,49.3481,49.3481,49.2963,49.2963,4100.0
2006-09-22 14:40:00,76.14,76.24,76.13,76.24,75300.0,49.264,49.3287,49.2575,49.3287,75300.0
2006-09-22 14:50:00,76.22,76.24,76.19,76.21,5600.0,49.3157,49.3287,49.2963,49.3093,5600.0
2006-09-22 15:00:00,76.24,76.35,76.21,76.35,9900.0,49.3287,49.3998,49.3093,49.3998,9900.0
2006-09-22 15:10:00,76.3,76.43,76.3,76.35,6200.0,49.3675,49.4516,49.3675,49.3998,6200.0
2006-09-22 15:20:00,76.39,76.39,76.3,76.31,8500.0,49.4257,49.4257,49.3675,49.374,8500.0
2006-09-22 15:30:00,76.31,76.35,76.27,76.33,8200.0,49.374,49.3998,49.3481,49.3869,8200.0
2006-09-22 15:40:00,76.31,76.33,76.27,76.3,1300.0,49.374,49.3869,49.3481,49.3675,1300.0
2006-09-22 15:50:00,76.31,76.35,76.27,76.28,3300.0,49.374,49.3998,49.3481,49.3546,3300.0
2006-09-22 16:00:00,76.29,76.35,76.29,76.29,33900.0,49.361,49.3998,49.361,49.361,33900.0
2006-09-22 16:10:00,76.29,76.29,76.29,76.29,0.0,49.361,49.361,49.361,49.361,0.0
2006-09-25 09:30:00,76.58,76.58,76.44,76.48,32700.0,49.5487,49.5487,49.4581,49.484,32700.0
2006-09-25 09:40:00,76.5,76.51,76.44,76.47,1300.0,49.4969,49.5034,49.4581,49.4775,1300.0
2006-09-25 09:50:00,76.5,76.5,76.38,76.38,18300.0,49.4969,49.4969,49.4193,49.4193,18300.0
2006-09-25 10:00:00,76.38,76.48,76.38,76.43,12800.0,49.4193,49.484,49.4193,49.4516,12800.0
2006-09-25 10:10:00,76.35,76.37,76.24,76.29,6300.0,49.3998,49.4128,49.3287,49.361,6300.0
2006-09-25 10:20:00,76.31,76.33,76.3,76.3,3400.0,49.374,49.3869,49.3675,49.3675,3400.0
2006-09-25 10:30:00,76.29,76.29,76.2,76.2,6100.0,49.361,49.361,49.3028,49.3028,6100.0
2006-09-25 10:40:00,76.18,76.23,76.12,76.15,13500.0,49.2899,49.3222,49.251,49.2704,13500.0
2006-09-25 10:50:00,76.18,76.28,76.18,76.28,15900.0,49.2899,49.3546,49.2899,49.3546,15900.0
2006-09-25 11:00:00,76.23,76.34,76.23,76.3,19700.0,49.3222,49.3934,49.3222,49.3675,19700.0
2006-09-25 11:10:00,76.34,76.34,76.23,76.23,20600.0,49.3934,49.3934,49.3222,49.3222,20600.0
2006-09-25 11:20:00,76.25,76.36,76.23,76.35,19500.0,49.3351,49.4063,49.3222,49.3998,19500.0
2006-09-25 11:30:00,76.34,76.35,76.31,76.33,8600.0,49.3934,49.3998,49.374,49.3869,8600.0
2006-09-25 11:40:00,76.34,76.34,76.24,76.24,11600.0,49.3934,49.3934,49.3287,49.3287,11600.0
2006-09-25 11:50:00,76.28,76.31,76.21,76.21,6500.0,49.3546,49.374,49.3093,49.3093,6500.0
2006-09-25 12:00:00,76.2,76.28,76.19,76.26,8300.0,49.3028,49.3546,49.2963,49.3416,8300.0
2006-09-25 12:10:00,76.25,76.32,76.25,76.32,41300.0,49.3351,49.3804,49.3351,49.3804,41300.0
2006-09-25 12:20:00,76.33,76.44,76.33,76.42,25000.0,49.3869,49.4581,49.3869,49.4451,25000.0
2006-09-25 12:30:00,76.43,76.49,76.42,76.45,53600.0,49.4516,49.4904,49.4451,49.4645,53600.0
2006-09-25 12:40:00,76.45,76.52,76.44,76.5,11400.0,49.4645,49.5098,49.4581,49.4969,11400.0
2006-09-25 12:50:00,76.64,76.76,76.59,76.71,6500.0,49.5875,49.6651,49.5551,49.6328,6500.0
2006-09-25 13:00:00,76.76,76.79,76.7,76.73,11300.0,49.6651,49.6845,49.6263,49.6457,11300.0
2006-09-25 13:10:00,76.73,76.81,76.73,76.8,52700.0,49.6457,49.6975,49.6457,49.691,52700.0
2006-09-25 13:20:00,76.78,76.78,76.69,76.7,41500.0,49.6781,49.6781,49.6198,49.6263,41500.0
2006-09-25 13:30:00,76.71,76.73,76.69,76.72,13300.0,49.6328,49.6457,49.6198,49.6392,13300.0
2006-09-25 13:40:00,76.69,76.82,76.69,76.82,6500.0,49.6198,49.7039,49.6198,49.7039,6500.0
2006-09-25 13:50:00,76.78,76.82,76.72,76.78,2700.0,49.6781,49.7039,49.6392,49.6781,2700.0
2006-09-25 14:00:00,76.8,76.89,76.8,76.88,3200.0,49.691,49.7492,49.691,49.7428,3200.0
2006-09-25 14:10:00,76.9,76.96,76.85,76.86,9200.0,49.7557,49.7945,49.7234,49.7298,9200.0
2006-09-25 14:20:00,76.86,76.9,76.81,76.85,4300.0,49.7298,49.7557,49.6975,49.7234,4300.0
2006-09-25 14:30:00,76.86,77.01,76.84,76.99,7200.0,49.7298,49.8269,49.7169,49.8139,7200.0
2006-09-25 14:40:00,76.95,77.0,76.95,76.96,5200.0,49.7881,49.8204,49.7881,49.7945,5200.0
2006-09-25 14:50:00,76.96,77.09,76.93,77.04,9000.0,49.7945,49.8786,49.7751,49.8463,9000.0
2006-09-25 15:00:00,77.05,77.11,77.01,77.05,21300.0,49.8528,49.8916,49.8269,49.8528,21300.0
2006-09-25 15:10:00,77.04,77.11,77.02,77.09,29000.0,49.8463,49.8916,49.8333,49.8786,29000.0
2006-09-25 15:20:00,77.09,77.1,77.01,77.04,13100.0,49.8786,49.8851,49.8269,49.8463,13100.0
2006-09-25 15:30:00,77.09,77.09,76.95,76.96,3100.0,49.8786,49.8786,49.7881,49.7945,3100.0
2006-09-25 15:40:00,76.95,77.02,76.93,76.97,19000.0,49.7881,49.8333,49.7751,49.801,19000.0
2006-09-25 15:50:00,76.95,76.99,76.89,76.89,7300.0,49.7881,49.8139,49.7492,49.7492,7300.0
2006-09-25 16:00:00,76.84,76.86,76.8,76.84,62900.0,49.7169,49.7298,49.691,49.7169,62900.0
2006-09-25 16:10:00,76.88,76.88,76.88,76.88,120500.0,49.7428,49.7428,49.7428,49.7428,120500.0
2006-09-26 09:30:00,76.52,76.6,76.4,76.44,18100.0,49.7703,49.8223,49.6923,49.7183,18100.0
2006-09-26 09:40:00,76.48,76.52,76.42,76.5,7200.0,49.7443,49.7703,49.7053,49.7573,7200.0
2006-09-26 09:50:00,76.49,76.5,76.45,76.46,3300.0,49.7508,49.7573,49.7248,49.7313,3300.0
2006-09-26 10:00:00,76.5,76.71,76.48,76.71,10400.0,49.7573,49.8939,49.7443,49.8939,10400.0
2006-09-26 10:10:00,76.71,76.77,76.69,76.74,15100.0,49.8939,49.9329,49.8809,49.9134,15100.0
2006-09-26 10:20:00,76.75,76.86,76.73,76.83,75100.0,49.9199,49.9915,49.9069,49.9719,75100.0
2006-09-26 10:30:00,76.83,76.83,76.67,76.72,9600.0,49.9719,49.9719,49.8679,49.9004,9600.0
2006-09-26 10:40:00,76.69,76.78,76.69,76.69,7700.0,49.8809,49.9394,49.8809,49.8809,7700.0
2006-09-26 10:50:00,76.67,76.69,76.63,76.69,10000.0,49.8679,49.8809,49.8419,49.8809,10000.0
2006-09-26 11:00:00,76.7,76.73,76.67,76.67,2900.0,49.8874,49.9069,49.8679,49.8679,2900.0
2006-09-26 11:10:00,76.78,76.83,76.74,76.79,10300.0,49.9394,49.9719,49.9134,49.9459,10300.0
2006-09-26 11:20:00,76.8,76.8,76.68,76.71,14500.0,49.9524,49.9524,49.8744,49.8939,14500.0
2006-09-26 11:30:00,76.7,76.78,76.67,76.78,10100.0,49.8874,49.9394,49.8679,49.9394,10100.0
2006-09-26 11:40:00,76.77,76.77,76.61,76.66,14400.0,49.9329,49.9329,49.8288,49.8614,14400.0
2006-09-26 11:50:00,76.67,76.72,76.59,76.59,4600.0,49.8679,49.9004,49.8158,49.8158,4600.0
2006-09-26 12:00:00,76.61,76.71,76.61,76.71,10800.0,49.8288,49.8939,49.8288,49.8939,10800.0
2006-09-26 12:10:00,76.67,76.79,76.63,76.73,10500.0,49.8679,49.9459,49.8419,49.9069,10500.0
2006-09-26 12:20:00,76.74,76.85,76.74,76.84,3900.0,49.9134,49.985,49.9134,49.9784,3900.0
2006-09-26 12:30:00,76.86,76.86,76.76,76.78,4000.0,49.9915,49.9915,49.9264,49.9394,4000.0
2006-09-26 12:40:00,76.77,76.79,76.69,76.74,26800.0,49.9329,49.9459,49.8809,49.9134,26800.0
2006-09-26 12:50:00,76.74,76.77,76.68,76.77,9200.0,49.9134,49.9329,49.8744,49.9329,9200.0
2006-09-26 13:00:00,76.79,76.79,76.72,76.76,18900.0,49.9459,49.9459,49.9004,49.9264,18900.0
2006-09-26 13:10:00,76.8,76.81,76.71,76.75,8700.0,49.9524,49.9589,49.8939,49.9199,8700.0
2006-09-26 13:20:00,76.78,76.81,76.73,76.8,46400.0,49.9394,49.9589,49.9069,49.9524,46400.0
2006-09-26 13:30:00,76.83,76.85,76.76,76.81,7800.0,49.9719,49.985,49.9264,49.9589,7800.0
2006-09-26 13:40:00,76.77,76.8,76.74,76.79,5500.0,49.9329,49.9524,49.9134,49.9459,5500.0
2006-09-26 13:50:00,76.83,76.9,76.78,76.87,8100.0,49.9719,50.0175,49.9394,49.998,8100.0
2006-09-26 14:00:00,76.88,76.93,76.85,76.85,24000.0,50.0045,50.037,49.985,49.985,24000.0
2006-09-26 14:10:00,76.85,76.88,76.77,76.79,20400.0,49.985,50.0045,49.9329,49.9459,20400.0
2006-09-26 14:20:00,76.8,76.88,76.8,76.81,18900.0,49.9524,50.0045,49.9524,49.9589,18900.0
2006-09-26 14:30:00,76.81,76.94,76.81,76.86,62200.0,49.9589,50.0435,49.9589,49.9915,62200.0
2006-09-26 14:40:00,76.89,76.95,76.83,76.85,36500.0,50.011,50.05,49.9719,49.985,36500.0
2006-09-26 14:50:00,76.87,76.92,76.86,76.9,67500.0,49.998,50.0305,49.9915,50.0175,67500.0
2006-09-26 15:00:00,76.88,76.93,76.83,76.9,21200.0,50.0045,50.037,49.9719,50.0175,21200.0
2006-09-26 15:10:00,76.9,76.95,76.88,76.9,207600.0,50.0175,50.05,50.0045,50.0175,207600.0
2006-09-26 15:20:00,76.9,77.0,76.88,76.98,151800.0,50.0175,50.0825,50.0045,50.0695,151800.0
2006-09-26 15:30:00,76.99,77.05,76.98,77.02,108300.0,50.076,50.115,50.0695,50.0955,108300.0
2006-09-26 15:40:00,77.05,77.06,76.98,77.01,58500.0,50.115,50.1215,50.0695,50.089,58500.0
2006-09-26 15:50:00,77.01,77.05,76.98,77.0,390600.0,50.089,50.115,50.0695,50.0825,390600.0
2006-09-26 16:00:00,76.96,77.0,76.96,77.0,10800.0,50.0565,50.0825,50.0565,50.0825,10800.0
2006-09-26 16:10:00,76.95,77.0,76.95,77.0,64700.0,50.05,50.0825,50.05,50.0825,64700.0
2006-09-27 09:30:00,77.2,77.2,77.07,77.07,117600.0,50.2126,50.2126,50.128,50.128,117600.0
2006-09-27 09:40:00,77.11,77.19,77.03,77.11,75600.0,50.1541,50.2061,50.102,50.1541,75600.0
2006-09-27 09:50:00,77.11,77.14,77.08,77.14,17000.0,50.1541,50.1736,50.1345,50.1736,17000.0
2006-09-27 10:00:00,77.2,77.23,77.12,77.14,21500.0,50.2126,50.2321,50.1606,50.1736,21500.0
2006-09-27 10:10:00,77.1,77.13,77.02,77.02,36400.0,50.1476,50.1671,50.0955,50.0955,36400.0
2006-09-27 10:20:00,76.96,77.05,76.96,77.05,123700.0,50.0565,50.115,50.0565,50.115,123700.0
2006-09-27 10:30:00,77.05,77.15,77.01,77.05,75900.0,50.115,50.1801,50.089,50.115,75900.0
2006-09-27 10:40:00,77.11,77.12,76.94,76.95,44500.0,50.1541,50.1606,50.0435,50.05,44500.0
2006-09-27 10:50:00,76.95,77.04,76.9,77.01,75700.0,50.05,50.1085,50.0175,50.089,75700.0
2006-09-27 11:00:00,77.04,77.09,76.96,77.09,102900.0,50.1085,50.1411,50.0565,50.1411,102900.0
2006-09-27 11:10:00,77.07,77.08,77.02,77.07,212100.0,50.128,50.1345,50.0955,50.128,212100.0
2006-09-27 11:20:00,77.03,77.08,77.02,77.05,67900.0,50.102,50.1345,50.0955,50.115,67900.0
2006-09-27 11:30:00,77.07,77.17,77.07,77.13,18800.0,50.128,50.1931,50.128,50.1671,18800.0
2006-09-27 11:40:00,77.12,77.14,77.07,77.13,72700.0,50.1606,50.1736,50.128,50.1671,72700.0
2006-09-27 11:50:00,77.14,77.15,77.09,77.15,13900.0,50.1736,50.1801,50.1411,50.1801,13900.0
2006-09-27 12:00:00,77.15,77.21,77.11,77.16,31600.0,50.1801,50.2191,50.1541,50.1866,31600.0
2006-09-27 12:10:00,77.11,77.14,77.07,77.14,52000.0,50.1541,50.1736,50.128,50.1736,52000.0
2006-09-27 12:20:00,77.12,77.16,77.05,77.05,85100.0,50.1606,50.1866,50.115,50.115,85100.0
2006-09-27 12:30:00,77.03,77.11,77.02,77.09,97800.0,50.102,50.1541,50.0955,50.1411,97800.0
2006-09-27 12:40:00,77.08,77.12,77.08,77.11,60200.0,50.1345,50.1606,50.1345,50.1541,60200.0
2006-09-27 12:50:00,77.09,77.16,77.09,77.11,18000.0,50.1411,50.1866,50.1411,50.1541,18000.0
2006-09-27 13:00:00,77.14,77.16,77.13,77.15,62000.0,50.1736,50.1866,50.1671,50.1801,62000.0
2006-09-27 13:10:00,77.16,77.21,77.13,77.18,26500.0,50.1866,50.2191,50.1671,50.1996,26500.0
2006-09-27 13:20:00,77.18,77.2,77.13,77.16,15800.0,50.1996,50.2126,50.1671,50.1866,15800.0
2006-09-27 13:30:00,77.14,77.17,77.02,77.04,12400.0,50.1736,50.1931,50.0955,50.1085,12400.0
2006-09-27 13:40:00,77.04,77.12,77.04,77.1,7700.0,50.1085,50.1606,50.1085,50.1476,7700.0
2006-09-27 13:50:00,77.09,77.12,77.06,77.1,6600.0,50.1411,50.1606,50.1215,50.1476,6600.0
2006-09-27 14:00:00,77.1,77.13,77.06,77.11,14400.0,50.1476,50.1671,50.1215,50.1541,14400.0
2006-09-27 14:10:00,77.14,77.14,76.99,77.01,14900.0,50.1736,50.1736,50.076,50.089,14900.0
2006-09-27 14:20:00,77.01,77.09,77.0,77.04,21500.0,50.089,50.1411,50.0825,50.1085,21500.0
2006-09-27 14:30:00,77.04,77.08,77.01,77.04,16900.0,50.1085,50.1345,50.089,50.1085,16900.0
2006-09-27 14:40:00,77.02,77.02,76.93,76.99,4400.0,50.0955,50.0955,50.037,50.076,4400.0
2006-09-27 14:50:00,77.0,77.0,76.96,77.0,26400.0,50.0825,50.0825,50.0565,50.0825,26400.0
2006-09-27 15:00:00,77.0,77.03,76.92,76.96,111000.0,50.0825,50.102,50.0305,50.0565,111000.0
2006-09-27 15:10:00,76.92,77.04,76.92,77.04,78700.0,50.0305,50.1085,50.0305,50.1085,78700.0
2006-09-27 15:20:00,77.03,77.03,77.0,77.01,23800.0,50.102,50.102,50.0825,50.089,23800.0
2006-09-27 15:30:00,77.06,77.12,76.99,77.05,52800.0,50.1215,50.1606,50.076,50.115,52800.0
2006-09-27 15:40:00,77.09,77.1,77.04,77.08,29900.0,50.1411,50.1476,50.1085,50.1345,29900.0
2006-09-27 15:50:00,77.08,77.1,77.02,77.03,35400.0,50.1345,50.1476,50.0955,50.102,35400.0
2006-09-27 16:00:00,77.03,77.03,77.03,77.03,20600.0,50.102,50.102,50.102,50.102,20600.0
2006-09-27 16:10:00,77.03,77.03,77.03,77.03,0.0,50.102,50.102,50.102,50.102,0.0
2006-09-28 09:30:00,77.21,77.28,77.16,77.2,65100.0,50.2191,50.2646,50.1866,50.2126,65100.0
2006-09-28 09:40:00,77.2,77.2,77.05,77.14,19200.0,50.2126,50.2126,50.115,50.1736,19200.0
2006-09-28 09:50:00,77.03,77.12,77.03,77.06,9900.0,50.102,50.1606,50.102,50.1215,9900.0
2006-09-28 10:00:00,77.02,77.08,77.02,77.08,2000.0,50.0955,50.1345,50.0955,50.1345,2000.0
2006-09-28 10:10:00,77.13,77.14,77.06,77.14,1400.0,50.1671,50.1736,50.1215,50.1736,1400.0
2006-09-28 10:20:00,77.1,77.15,77.05,77.08,22600.0,50.1476,50.1801,50.115,50.1345,22600.0
2006-09-28 10:30:00,77.08,77.16,77.07,77.1,21500.0,50.1345,50.1866,50.128,50.1476,21500.0
2006-09-28 10:40:00,77.07,77.07,77.0,77.0,26400.0,50.128,50.128,50.0825,50.0825,26400.0
2006-09-28 10:50:00,76.95,77.03,76.94,76.99,2200.0,50.05,50.102,50.0435,50.076,2200.0
2006-09-28 11:00:00,76.99,77.05,76.99,77.04,19600.0,50.076,50.115,50.076,50.1085,19600.0
2006-09-28 11:10:00,77.05,77.1,77.03,77.04,15400.0,50.115,50.1476,50.102,50.1085,15400.0
2006-09-28 11:20:00,77.05,77.08,77.02,77.02,14100.0,50.115,50.1345,50.0955,50.0955,14100.0
2006-09-28 11:30:00,77.04,77.08,77.02,77.06,106500.0,50.1085,50.1345,50.0955,50.1215,106500.0
2006-09-28 11:40:00,77.04,77.06,77.02,77.04,17400.0,50.1085,50.1215,50.0955,50.1085,17400.0
2006-09-28 11:50:00,77.03,77.06,77.02,77.03,13900.0,50.102,50.1215,50.0955,50.102,13900.0
2006-09-28 12:00:00,77.01,77.02,76.97,76.97,6200.0,50.089,50.0955,50.063,50.063,6200.0
2006-09-28 12:10:00,76.96,77.03,76.94,77.0,17800.0,50.0565,50.102,50.0435,50.0825,17800.0
2006-09-28 12:20:00,76.97,77.01,76.93,76.98,26600.0,50.063,50.089,50.037,50.0695,26600.0
2006-09-28 12:30:00,76.97,77.01,76.94,76.98,4400.0,50.063,50.089,50.0435,50.0695,4400.0
2006-09-28 12:40:00,76.96,76.97,76.92,76.96,4400.0,50.0565,50.063,50.0305,50.0565,4400.0
2006-09-28 12:50:00,76.96,77.01,76.92,76.99,4000.0,50.0565,50.089,50.0305,50.076,4000.0
2006-09-28 13:00:00,76.95,77.01,76.95,77.01,10500.0,50.05,50.089,50.05,50.089,10500.0
2006-09-28 13:10:00,76.99,77.01,76.99,76.99,1800.0,50.076,50.089,50.076,50.076,1800.0
2006-09-28 13:20:00,77.0,77.12,77.0,77.09,11500.0,50.0825,50.1606,50.0825,50.1411,11500.0
2006-09-28 13:30:00,77.1,77.1,77.05,77.09,11000.0,50.1476,50.1476,50.115,50.1411,11000.0
2006-09-28 13:40:00,77.1,77.11,77.05,77.11,8000.0,50.1476,50.1541,50.115,50.1541,8000.0
2006-09-28 13:50:00,77.11,77.16,77.11,77.16,7000.0,50.1541,50.1866,50.1541,50.1866,7000.0
2006-09-28 14:00:00,77.12,77.16,77.1,77.16,5500.0,50.1606,50.1866,50.1476,50.1866,5500.0
2006-09-28 14:10:00,77.16,77.18,77.13,77.18,17600.0,50.1866,50.1996,50.1671,50.1996,17600.0
2006-09-28 14:20:00,77.14,77.16,77.09,77.14,27100.0,50.1736,50.1866,50.1411,50.1736,27100.0
2006-09-28 14:30:00,77.14,77.17,77.1,77.16,26800.0,50.1736,50.1931,50.1476,50.1866,26800.0
2006-09-28 14:40:00,77.17,77.21,77.17,77.21,20400.0,50.1931,50.2191,50.1931,50.2191,20400.0
2006-09-28 14:50:00,77.2,77.22,77.2,77.22,4000.0,50.2126,50.2256,50.2126,50.2256,4000.0
2006-09-28 15:00:00,77.19,77.19,77.09,77.12,10900.0,50.2061,50.2061,50.1411,50.1606,10900.0
2006-09-28 15:10:00,77.13,77.17,77.1,77.1,16600.0,50.1671,50.1931,50.1476,50.1476,16600.0
2006-09-28 15:20:00,77.15,77.18,77.13,77.13,11500.0,50.1801,50.1996,50.1671,50.1671,11500.0
2006-09-28 15:30:00,77.09,77.18,77.09,77.16,16900.0,50.1411,50.1996,50.1411,50.1866,16900.0
2006-09-28 15:40:00,77.12,77.25,77.11,77.17,55900.0,50.1606,50.2451,50.1541,50.1931,55900.0
2006-09-28 15:50:00,77.21,77.21,77.12,77.17,8700.0,50.2191,50.2191,50.1606,50.1931,8700.0
2006-09-28 16:00:00,77.1,77.16,77.1,77.14,34600.0,50.1476,50.1866,50.1476,50.1736,34600.0
2006-09-28 16:10:00,77.14,77.14,77.14,77.14,0.0,50.1736,50.1736,50.1736,50.1736,0.0
2006-09-29 09:30:00,77.21,77.25,77.12,77.12,21600.0,50.2191,50.2451,50.1606,50.1606,21600.0
2006-09-29 09:40:00,77.22,77.25,77.12,77.18,2000.0,50.2256,50.2451,50.1606,50.1996,2000.0
2006-09-29 09:50:00,77.2,77.2,77.1,77.15,145300.0,50.2126,50.2126,50.1476,50.1801,145300.0
2006-09-29 10:00:00,77.2,77.25,77.2,77.22,8300.0,50.2126,50.2451,50.2126,50.2256,8300.0
2006-09-29 10:10:00,77.17,77.2,77.11,77.14,8600.0,50.1931,50.2126,50.1541,50.1736,8600.0
2006-09-29 10:20:00,77.18,77.18,77.11,77.13,10800.0,50.1996,50.1996,50.1541,50.1671,10800.0
2006-09-29 10:30:00,77.13,77.18,77.04,77.04,9000.0,50.1671,50.1996,50.1085,50.1085,9000.0
2006-09-29 10:40:00,77.1,77.13,77.06,77.12,9600.0,50.1476,50.1671,50.1215,50.1606,9600.0
2006-09-29 10:50:00,77.09,77.13,77.09,77.13,2700.0,50.1411,50.1671,50.1411,50.1671,2700.0
2006-09-29 11:00:00,77.13,77.13,77.06,77.07,7800.0,50.1671,50.1671,50.1215,50.128,7800.0
2006-09-29 11:10:00,77.09,77.12,77.06,77.11,2600.0,50.1411,50.1606,50.1215,50.1541,2600.0
2006-09-29 11:20:00,77.11,77.11,77.05,77.05,2500.0,50.1541,50.1541,50.115,50.115,2500.0
2006-09-29 11:30:00,77.09,77.12,77.05,77.1,8900.0,50.1411,50.1606,50.115,50.1476,8900.0
2006-09-29 11:40:00,77.13,77.16,77.08,77.16,5600.0,50.1671,50.1866,50.1345,50.1866,5600.0
2006-09-29 11:50:00,77.13,77.16,77.12,77.15,11000.0,50.1671,50.1866,50.1606,50.1801,11000.0
2006-09-29 12:00:00,77.15,77.16,77.07,77.1,4100.0,50.1801,50.1866,50.128,50.1476,4100.0
2006-09-29 12:10:00,77.1,77.14,77.07,77.14,1700.0,50.1476,50.1736,50.128,50.1736,1700.0
2006-09-29 12:20:00,77.1,77.16,77.09,77.16,6300.0,50.1476,50.1866,50.1411,50.1866,6300.0
2006-09-29 12:30:00,77.18,77.18,77.12,77.12,2300.0,50.1996,50.1996,50.1606,50.1606,2300.0
2006-09-29 12:40:00,77.17,77.18,77.13,77.17,5300.0,50.1931,50.1996,50.1671,50.1931,5300.0
2006-09-29 12:50:00,77.16,77.16,77.14,77.14,5100.0,50.1866,50.1866,50.1736,50.1736,5100.0
2006-09-29 13:00:00,77.14,77.16,77.1,77.15,8200.0,50.1736,50.1866,50.1476,50.1801,8200.0
2006-09-29 13:10:00,77.16,77.22,77.15,77.17,6600.0,50.1866,50.2256,50.1801,50.1931,6600.0
2006-09-29 13:20:00,77.17,77.19,77.1,77.14,8000.0,50.1931,50.2061,50.1476,50.1736,8000.0
2006-09-29 13:30:00,77.1,77.14,77.08,77.1,2400.0,50.1476,50.1736,50.1345,50.1476,2400.0
2006-09-29 13:40:00,77.16,77.17,77.1,77.17,24400.0,50.1866,50.1931,50.1476,50.1931,24400.0
2006-09-29 13:50:00,77.17,77.17,77.09,77.12,71700.0,50.1931,50.1931,50.1411,50.1606,71700.0
2006-09-29 14:00:00,77.15,77.19,77.09,77.13,16600.0,50.1801,50.2061,50.1411,50.1671,16600.0
2006-09-29 14:10:00,77.15,77.19,77.14,77.19,5200.0,50.1801,50.2061,50.1736,50.2061,5200.0
2006-09-29 14:20:00,77.19,77.19,77.14,77.17,3900.0,50.2061,50.2061,50.1736,50.1931,3900.0
2006-09-29 14:30:00,77.16,77.19,77.15,77.17,6900.0,50.1866,50.2061,50.1801,50.1931,6900.0
2006-09-29 14:40:00,77.17,77.22,77.15,77.2,9500.0,50.1931,50.2256,50.1801,50.2126,9500.0
2006-09-29 14:50:00,77.2,77.22,77.1,77.15,7000.0,50.2126,50.2256,50.1476,50.1801,7000.0
2006-09-29 15:00:00,77.06,77.12,77.06,77.1,69200.0,50.1215,50.1606,50.1215,50.1476,69200.0
2006-09-29 15:10:00,77.08,77.12,77.04,77.12,4300.0,50.1345,50.1606,50.1085,50.1606,4300.0
2006-09-29 15:20:00,77.1,77.14,77.07,77.14,106400.0,50.1476,50.1736,50.128,50.1736,106400.0
2006-09-29 15:30:00,77.09,77.14,77.04,77.1,9900.0,50.1411,50.1736,50.1085,50.1476,9900.0
2006-09-29 15:40:00,77.04,77.06,77.0,77.04,15600.0,50.1085,50.1215,50.0825,50.1085,15600.0
2006-09-29 15:50:00,77.0,77.06,76.97,77.04,112500.0,50.0825,50.1215,50.063,50.1085,112500.0
2006-09-29 16:00:00,77.08,77.08,77.07,77.07,12300.0,50.1345,50.1345,50.128,50.128,12300.0
2006-09-29 16:10:00,77.07,77.07,77.07,77.07,0.0,50.128,50.128,50.128,50.128,0.0
2006-10-02 09:30:00,77.2,77.2,77.02,77.02,23200.0,50.2126,50.2126,50.0955,50.0955,23200.0
2006-10-02 09:40:00,77.02,77.07,76.99,77.05,8500.0,50.0955,50.128,50.076,50.115,8500.0
2006-10-02 09:50:00,77.02,77.05,76.99,77.05,49000.0,50.0955,50.115,50.076,50.115,49000.0
2006-10-02 10:00:00,77.05,77.1,77.05,77.05,1200.0,50.115,50.1476,50.115,50.115,1200.0
2006-10-02 10:10:00,77.07,77.08,77.03,77.03,3100.0,50.128,50.1345,50.102,50.102,3100.0
2006-10-02 10:20:00,77.04,77.04,76.99,77.04,5400.0,50.1085,50.1085,50.076,50.1085,5400.0
2006-10-02 10:30:00,77.05,77.08,77.05,77.08,11100.0,50.115,50.1345,50.115,50.1345,11100.0
2006-10-02 10:40:00,77.02,77.08,77.02,77.07,41000.0,50.0955,50.1345,50.0955,50.128,41000.0
2006-10-02 10:50:00,77.04,77.08,77.03,77.08,2400.0,50.1085,50.1345,50.102,50.1345,2400.0
2006-10-02 11:00:00,77.09,77.09,77.03,77.03,28200.0,50.1411,50.1411,50.102,50.102,28200.0
2006-10-02 11:10:00,77.04,77.08,77.04,77.05,1200.0,50.1085,50.1345,50.1085,50.115,1200.0
2006-10-02 11:20:00,77.08,77.12,77.08,77.12,8800.0,50.1345,50.1606,50.1345,50.1606,8800.0
2006-10-02 11:30:00,77.15,77.21,77.14,77.15,29500.0,50.1801,50.2191,50.1736,50.1801,29500.0
2006-10-02 11:40:00,77.12,77.19,77.12,77.16,17200.0,50.1606,50.2061,50.1606,50.1866,17200.0
2006-10-02 11:50:00,77.16,77.16,77.11,77.12,3500.0,50.1866,50.1866,50.1541,50.1606,3500.0
2006-10-02 12:00:00,77.12,77.14,77.09,77.12,7500.0,50.1606,50.1736,50.1411,50.1606,7500.0
2006-10-02 12:10:00,77.12,77.14,77.1,77.12,2500.0,50.1606,50.1736,50.1476,50.1606,2500.0
2006-10-02 12:20:00,77.12,77.12,77.1,77.12,1600.0,50.1606,50.1606,50.1476,50.1606,1600.0
2006-10-02 12:30:00,77.09,77.12,77.09,77.09,3500.0,50.1411,50.1606,50.1411,50.1411,3500.0
2006-10-02 12:40:00,77.13,77.16,77.13,77.16,800.0,50.1671,50.1866,50.1671,50.1866,800.0
2006-10-02 12:50:00,77.16,77.17,77.13,77.16,5500.0,50.1866,50.1931,50.1671,50.1866,5500.0
2006-10-02 13:00:00,77.12,77.18,77.1,77.16,2500.0,50.1606,50.1996,50.1476,50.1866,2500.0
2006-10-02 13:10:00,77.12,77.19,77.12,77.16,3200.0,50.1606,50.2061,50.1606,50.1866,3200.0
2006-10-02 13:20:00,77.19,77.19,77.12,77.17,4000.0,50.2061,50.2061,50.1606,50.1931,4000.0
2006-10-02 13:30:00,77.17,77.19,77.13,77.13,7700.0,50.1931,50.2061,50.1671,50.1671,7700.0
2006-10-02 13:40:00,77.1,77.1,76.96,76.99,14600.0,50.1476,50.1476,50.0565,50.076,14600.0
2006-10-02 13:50:00,76.94,76.95,76.88,76.9,23000.0,50.0435,50.05,50.0045,50.0175,23000.0
2006-10-02 14:00:00,76.88,76.9,76.86,76.88,1600.0,50.0045,50.0175,49.9915,50.0045,1600.0
2006-10-02 14:10:00,76.87,76.95,76.83,76.95,9100.0,49.998,50.05,49.9719,50.05,9100.0
2006-10-02 14:20:00,76.96,76.96,76.88,76.9,12100.0,50.0565,50.0565,50.0045,50.0175,12100.0
2006-10-02 14:30:00,76.9,76.9,76.87,76.87,600.0,50.0175,50.0175,49.998,49.998,600.0
2006-10-02 14:40:00,76.92,76.93,76.82,76.91,11000.0,50.0305,50.037,49.9654,50.024,11000.0
2006-10-02 14:50:00,76.89,76.89,76.77,76.77,38300.0,50.011,50.011,49.9329,49.9329,38300.0
2006-10-02 15:00:00,76.83,76.85,76.78,76.79,2800.0,49.9719,49.985,49.9394,49.9459,2800.0
2006-10-02 15:10:00,76.77,76.86,76.77,76.86,11000.0,49.9329,49.9915,49.9329,49.9915,11000.0
2006-10-02 15:20:00,76.83,76.89,76.83,76.89,2500.0,49.9719,50.011,49.9719,50.011,2500.0
2006-10-02 15:30:00,76.96,76.96,76.9,76.91,7300.0,50.0565,50.0565,50.0175,50.024,7300.0
2006-10-02 15:40:00,76.9,76.94,76.86,76.9,75200.0,50.0175,50.0435,49.9915,50.0175,75200.0
2006-10-02 15:50:00,76.94,76.94,76.82,76.92,43900.0,50.0435,50.0435,49.9654,50.0305,43900.0
2006-10-02 16:00:00,76.92,76.93,76.92,76.93,10300.0,50.0305,50.037,50.0305,50.037,10300.0
2006-10-02 16:10:00,76.93,76.93,76.93,76.93,0.0,50.037,50.037,50.037,50.037,0.0
2006-10-03 09:30:00,76.88,76.88,76.75,76.75,35800.0,50.0045,50.0045,49.9199,49.9199,35800.0
2006-10-03 09:40:00,76.7,76.74,76.69,76.69,22900.0,49.8874,49.9134,49.8809,49.8809,22900.0
2006-10-03 09:50:00,76.69,76.77,76.68,76.77,27600.0,49.8809,49.9329,49.8744,49.9329,27600.0
2006-10-03 10:00:00,76.79,76.79,76.71,76.73,16500.0,49.9459,49.9459,49.8939,49.9069,16500.0
2006-10-03 10:10:00,76.72,76.74,76.69,76.74,4900.0,49.9004,49.9134,49.8809,49.9134,4900.0
2006-10-03 10:20:00,76.73,76.83,76.73,76.77,7700.0,49.9069,49.9719,49.9069,49.9329,7700.0
2006-10-03 10:30:00,76.83,76.86,76.8,76.8,2000.0,49.9719,49.9915,49.9524,49.9524,2000.0
2006-10-03 10:40:00,76.78,76.81,76.76,76.79,13300.0,49.9394,49.9589,49.9264,49.9459,13300.0
2006-10-03 10:50:00,76.8,76.85,76.76,76.83,12800.0,49.9524,49.985,49.9264,49.9719,12800.0
2006-10-03 11:00:00,76.81,76.81,76.79,76.79,1200.0,49.9589,49.9589,49.9459,49.9459,1200.0
2006-10-03 11:10:00,76.79,76.91,76.79,76.91,8000.0,49.9459,50.024,49.9459,50.024,8000.0
2006-10-03 11:20:00,76.93,77.01,76.93,76.99,2800.0,50.037,50.089,50.037,50.076,2800.0
2006-10-03 11:30:00,77.0,77.03,76.99,76.99,7300.0,50.0825,50.102,50.076,50.076,7300.0
2006-10-03 11:40:00,76.98,77.01,76.94,76.99,6500.0,50.0695,50.089,50.0435,50.076,6500.0
2006-10-03 11:50:00,76.94,76.99,76.91,76.99,16100.0,50.0435,50.076,50.024,50.076,16100.0
2006-10-03 12:00:00,76.93,77.1,76.92,77.09,14800.0,50.037,50.1476,50.0305,50.1411,14800.0
2006-10-03 12:10:00,77.09,77.17,77.09,77.16,21700.0,50.1411,50.1931,50.1411,50.1866,21700.0
2006-10-03 12:20:00,77.15,77.23,77.15,77.21,6800.0,50.1801,50.2321,50.1801,50.2191,6800.0
2006-10-03 12:30:00,77.22,77.24,77.15,77.17,6700.0,50.2256,50.2386,50.1801,50.1931,6700.0
2006-10-03 12:40:00,77.18,77.18,77.14,77.16,15900.0,50.1996,50.1996,50.1736,50.1866,15900.0
2006-10-03 12:50:00,77.14,77.24,77.14,77.24,1500.0,50.1736,50.2386,50.1736,50.2386,1500.0
2006-10-03 13:00:00,77.23,77.25,77.18,77.18,6900.0,50.2321,50.2451,50.1996,50.1996,6900.0
2006-10-03 13:10:00,77.2,77.2,77.12,77.16,1300.0,50.2126,50.2126,50.1606,50.1866,1300.0
2006-10-03 13:20:00,77.09,77.18,77.07,77.14,14500.0,50.1411,50.1996,50.128,50.1736,14500.0
2006-10-03 13:30:00,77.16,77.18,77.14,77.14,4500.0,50.1866,50.1996,50.1736,50.1736,4500.0
2006-10-03 13:40:00,77.13,77.17,77.07,77.12,4000.0,50.1671,50.1931,50.128,50.1606,4000.0
2006-10-03 13:50:00,77.16,77.16,77.11,77.15,8800.0,50.1866,50.1866,50.1541,50.1801,8800.0
2006-10-03 14:00:00,77.17,77.19,77.16,77.19,3200.0,50.1931,50.2061,50.1866,50.2061,3200.0
2006-10-03 14:10:00,77.2,77.23,77.1,77.11,12600.0,50.2126,50.2321,50.1476,50.1541,12600.0
2006-10-03 14:20:00,77.14,77.17,77.03,77.03,8600.0,50.1736,50.1931,50.102,50.102,8600.0
2006-10-03 14:30:00,77.06,77.15,77.02,77.15,8300.0,50.1215,50.1801,50.0955,50.1801,8300.0
2006-10-03 14:40:00,77.09,77.18,77.09,77.15,2400.0,50.1411,50.1996,50.1411,50.1801,2400.0
2006-10-03 14:50:00,77.17,77.18,77.06,77.1,6600.0,50.1931,50.1996,50.1215,50.1476,6600.0
2006-10-03 15:00:00,77.1,77.12,77.03,77.05,32100.0,50.1476,50.1606,50.102,50.115,32100.0
2006-10-03 15:10:00,77.08,77.11,77.06,77.09,21600.0,50.1345,50.1541,50.1215,50.1411,21600.0
2006-10-03 15:20:00,77.09,77.09,77.03,77.03,19200.0,50.1411,50.1411,50.102,50.102,19200.0
2006-10-03 15:30:00,77.05,77.06,76.95,76.96,112200.0,50.115,50.1215,50.05,50.0565,112200.0
2006-10-03 15:40:00,76.97,76.99,76.83,76.87,205800.0,50.063,50.076,49.9719,49.998,205800.0
2006-10-03 15:50:00,76.93,76.99,76.83,76.99,4100.0,50.037,50.076,49.9719,50.076,4100.0
2006-10-03 16:00:00,76.99,76.99,76.99,76.99,5200.0,50.076,50.076,50.076,50.076,5200.0
2006-10-03 16:10:00,76.96,76.96,76.96,76.96,100.0,50.0565,50.0565,50.0565,50.0565,100.0
2006-10-04 09:30:00,76.8,76.92,76.8,76.89,33600.0,49.9524,50.0305,49.9524,50.011,33600.0
2006-10-04 09:40:00,76.92,76.96,76.89,76.89,6100.0,50.0305,50.0565,50.011,50.011,6100.0
2006-10-04 09:50:00,76.91,76.91,76.83,76.9,30100.0,50.024,50.024,49.9719,50.0175,30100.0
2006-10-04 10:00:00,76.9,76.95,76.81,76.92,12900.0,50.0175,50.05,49.9589,50.0305,12900.0
2006-10-04 10:10:00,76.94,77.08,76.94,77.01,33100.0,50.0435,50.1345,50.0435,50.089,33100.0
2006-10-04 10:20:00,77.03,77.08,77.0,77.05,60000.0,50.102,50.1345,50.0825,50.115,60000.0
2006-10-04 10:30:00,77.05,77.07,77.0,77.0,8300.0,50.115,50.128,50.0825,50.0825,8300.0
2006-10-04 10:40:00,77.0,77.03,76.94,77.0,6700.0,50.0825,50.102,50.0435,50.0825,6700.0
2006-10-04 10:50:00,76.98,77.02,76.98,77.01,11300.0,50.0695,50.0955,50.0695,50.089,11300.0
2006-10-04 11:00:00,77.01,77.01,76.94,76.98,2900.0,50.089,50.089,50.0435,50.0695,2900.0
2006-10-04 11:10:00,76.94,76.98,76.92,76.97,3800.0,50.0435,50.0695,50.0305,50.063,3800.0
2006-10-04 11:20:00,76.97,77.12,76.97,77.12,7700.0,50.063,50.1606,50.063,50.1606,7700.0
2006-10-04 11:30:00,77.15,77.15,77.12,77.14,31000.0,50.1801,50.1801,50.1606,50.1736,31000.0
2006-10-04 11:40:00,77.14,77.17,77.09,77.14,16300.0,50.1736,50.1931,50.1411,50.1736,16300.0
2006-10-04 11:50:00,77.1,77.24,77.1,77.24,2900.0,50.1476,50.2386,50.1476,50.2386,2900.0
2006-10-04 12:00:00,77.17,77.21,77.14,77.14,37300.0,50.1931,50.2191,50.1736,50.1736,37300.0
2006-10-04 12:10:00,77.17,77.21,77.13,77.21,14600.0,50.1931,50.2191,50.1671,50.2191,14600.0
2006-10-04 12:20:00,77.22,77.24,77.21,77.22,48200.0,50.2256,50.2386,50.2191,50.2256,48200.0
2006-10-04 12:30:00,77.21,77.24,77.21,77.22,4000.0,50.2191,50.2386,50.2191,50.2256,4000.0
2006-10-04 12:40:00,77.21,77.25,77.2,77.25,13400.0,50.2191,50.2451,50.2126,50.2451,13400.0
2006-10-04 12:50:00,77.24,77.26,77.16,77.26,1900.0,50.2386,50.2516,50.1866,50.2516,1900.0
2006-10-04 13:00:00,77.23,77.25,77.18,77.22,6000.0,50.2321,50.2451,50.1996,50.2256,6000.0
2006-10-04 13:10:00,77.16,77.2,77.15,77.17,47900.0,50.1866,50.2126,50.1801,50.1931,47900.0
2006-10-04 13:20:00,77.17,77.27,77.16,77.27,50200.0,50.1931,50.2581,50.1866,50.2581,50200.0
2006-10-04 13:30:00,77.28,77.4,77.28,77.35,15800.0,50.2646,50.3427,50.2646,50.3102,15800.0
2006-10-04 13:40:00,77.35,77.4,77.35,77.4,4000.0,50.3102,50.3427,50.3102,50.3427,4000.0
2006-10-04 13:50:00,77.38,77.46,77.38,77.43,12600.0,50.3297,50.3817,50.3297,50.3622,12600.0
2006-10-04 14:00:00,77.42,77.47,77.37,77.45,5000.0,50.3557,50.3882,50.3232,50.3752,5000.0
2006-10-04 14:10:00,77.48,77.56,77.44,77.55,21200.0,50.3947,50.4468,50.3687,50.4402,21200.0
2006-10-04 14:20:00,77.52,77.58,77.52,77.57,33500.0,50.4207,50.4598,50.4207,50.4533,33500.0
2006-10-04 14:30:00,77.57,77.59,77.5,77.55,21300.0,50.4533,50.4663,50.4077,50.4402,21300.0
2006-10-04 14:40:00,77.55,77.61,77.54,77.59,16400.0,50.4402,50.4793,50.4337,50.4663,16400.0
2006-10-04 14:50:00,77.59,77.61,77.55,77.6,18900.0,50.4663,50.4793,50.4402,50.4728,18900.0
2006-10-04 15:00:00,77.55,77.63,77.52,77.57,43300.0,50.4402,50.4923,50.4207,50.4533,43300.0
2006-10-04 15:10:00,77.57,77.62,77.52,77.61,22600.0,50.4533,50.4858,50.4207,50.4793,22600.0
2006-10-04 15:20:00,77.61,77.67,77.57,77.59,52600.0,50.4793,50.5183,50.4533,50.4663,52600.0
2006-10-04 15:30:00,77.54,77.64,77.54,77.64,10200.0,50.4337,50.4988,50.4337,50.4988,10200.0
2006-10-04 15:40:00,77.63,77.74,77.63,77.72,5000.0,50.4923,50.5638,50.4923,50.5508,5000.0
2006-10-04 15:50:00,77.73,77.77,77.63,77.63,108700.0,50.5573,50.5833,50.4923,50.4923,108700.0
2006-10-04 16:00:00,77.63,77.66,77.61,77.63,2700.0,50.4923,50.5118,50.4793,50.4923,2700.0
2006-10-04 16:10:00,77.63,77.63,77.63,77.63,0.0,50.4923,50.4923,50.4923,50.4923,0.0
2006-10-05 09:30:00,77.8,77.85,77.63,77.85,46800.0,50.6029,50.6354,50.4923,50.6354,46800.0
2006-10-05 09:40:00,77.85,77.87,77.78,77.78,6700.0,50.6354,50.6484,50.5898,50.5898,6700.0
2006-10-05 09:50:00,77.77,77.82,77.7,77.81,20500.0,50.5833,50.6159,50.5378,50.6094,20500.0
2006-10-05 10:00:00,77.81,77.81,77.67,77.68,8200.0,50.6094,50.6094,50.5183,50.5248,8200.0
2006-10-05 10:10:00,77.7,77.7,77.63,77.67,22200.0,50.5378,50.5378,50.4923,50.5183,22200.0
2006-10-05 10:20:00,77.69,77.74,77.69,77.7,5700.0,50.5313,50.5638,50.5313,50.5378,5700.0
2006-10-05 10:30:00,77.7,77.73,77.64,77.68,21800.0,50.5378,50.5573,50.4988,50.5248,21800.0
2006-10-05 10:40:00,77.66,77.74,77.66,77.73,13000.0,50.5118,50.5638,50.5118,50.5573,13000.0
2006-10-05 10:50:00,77.67,77.75,77.67,77.75,22100.0,50.5183,50.5703,50.5183,50.5703,22100.0
2006-10-05 11:00:00,77.74,77.75,77.69,77.75,8200.0,50.5638,50.5703,50.5313,50.5703,8200.0
2006-10-05 11:10:00,77.75,77.75,77.71,77.71,7800.0,50.5703,50.5703,50.5443,50.5443,7800.0
2006-10-05 11:20:00,77.72,77.74,77.7,77.73,4500.0,50.5508,50.5638,50.5378,50.5573,4500.0
2006-10-05 11:30:00,77.72,77.75,77.7,77.75,15900.0,50.5508,50.5703,50.5378,50.5703,15900.0
2006-10-05 11:40:00,77.75,77.84,77.74,77.78,111200.0,50.5703,50.6289,50.5638,50.5898,111200.0
2006-10-05 11:50:00,77.77,77.78,77.71,77.76,56600.0,50.5833,50.5898,50.5443,50.5768,56600.0
2006-10-05 12:00:00,77.78,77.78,77.73,77.78,3400.0,50.5898,50.5898,50.5573,50.5898,3400.0
2006-10-05 12:10:00,77.79,77.79,77.71,77.77,19200.0,50.5963,50.5963,50.5443,50.5833,19200.0
2006-10-05 12:20:00,77.75,77.79,77.74,77.78,2400.0,50.5703,50.5963,50.5638,50.5898,2400.0
2006-10-05 12:30:00,77.75,77.75,77.63,77.63,11000.0,50.5703,50.5703,50.4923,50.4923,11000.0
2006-10-05 12:40:00,77.66,77.73,77.66,77.7,12800.0,50.5118,50.5573,50.5118,50.5378,12800.0
2006-10-05 12:50:00,77.72,77.73,77.66,77.69,4900.0,50.5508,50.5573,50.5118,50.5313,4900.0
2006-10-05 13:00:00,77.68,77.76,77.68,77.76,3300.0,50.5248,50.5768,50.5248,50.5768,3300.0
2006-10-05 13:10:00,77.71,77.78,77.71,77.77,11100.0,50.5443,50.5898,50.5443,50.5833,11100.0
2006-10-05 13:20:00,77.78,77.79,77.71,77.71,51900.0,50.5898,50.5963,50.5443,50.5443,51900.0
2006-10-05 13:30:00,77.73,77.8,77.69,77.8,137900.0,50.5573,50.6029,50.5313,50.6029,137900.0
2006-10-05 13:40:00,77.76,77.82,77.73,77.8,68100.0,50.5768,50.6159,50.5573,50.6029,68100.0
2006-10-05 13:50:00,77.76,77.8,77.71,77.75,57600.0,50.5768,50.6029,50.5443,50.5703,57600.0
2006-10-05 14:00:00,77.73,77.76,77.7,77.72,47700.0,50.5573,50.5768,50.5378,50.5508,47700.0
2006-10-05 14:10:00,77.74,77.8,77.74,77.75,9200.0,50.5638,50.6029,50.5638,50.5703,9200.0
2006-10-05 14:20:00,77.76,77.8,77.72,77.79,4900.0,50.5768,50.6029,50.5508,50.5963,4900.0
2006-10-05 14:30:00,77.77,77.8,77.77,77.79,3200.0,50.5833,50.6029,50.5833,50.5963,3200.0
2006-10-05 14:40:00,77.77,77.82,77.77,77.8,3200.0,50.5833,50.6159,50.5833,50.6029,3200.0
2006-10-05 14:50:00,77.82,77.84,77.78,77.79,6600.0,50.6159,50.6289,50.5898,50.5963,6600.0
2006-10-05 15:00:00,77.83,77.89,77.77,77.87,16400.0,50.6224,50.6614,50.5833,50.6484,16400.0
2006-10-05 15:10:00,77.89,77.95,77.86,77.92,10300.0,50.6614,50.7004,50.6419,50.6809,10300.0
2006-10-05 15:20:00,77.9,77.94,77.89,77.94,4300.0,50.6679,50.6939,50.6614,50.6939,4300.0
2006-10-05 15:30:00,77.93,77.94,77.85,77.89,15800.0,50.6874,50.6939,50.6354,50.6614,15800.0
2006-10-05 15:40:00,77.86,77.93,77.86,77.93,39400.0,50.6419,50.6874,50.6419,50.6874,39400.0
2006-10-05 15:50:00,77.9,77.94,77.85,77.9,12500.0,50.6679,50.6939,50.6354,50.6679,12500.0
2006-10-05 16:00:00,77.97,77.97,77.91,77.91,300.0,50.7134,50.7134,50.6744,50.6744,300.0
2006-10-05 16:10:00,77.9,77.92,77.9,77.9,2000.0,50.6679,50.6809,50.6679,50.6679,2000.0
2006-10-06 09:30:00,77.83,77.83,77.5,77.51,70300.0,50.6224,50.6224,50.4077,50.4142,70300.0
2006-10-06 09:40:00,77.5,77.54,77.43,77.53,20000.0,50.4077,50.4337,50.3622,50.4272,20000.0
2006-10-06 09:50:00,77.51,77.56,77.46,77.5,13000.0,50.4142,50.4468,50.3817,50.4077,13000.0
2006-10-06 10:00:00,77.48,77.57,77.42,77.43,70500.0,50.3947,50.4533,50.3557,50.3622,70500.0
2006-10-06 10:10:00,77.48,77.53,77.43,77.43,8100.0,50.3947,50.4272,50.3622,50.3622,8100.0
2006-10-06 10:20:00,77.45,77.52,77.45,77.52,19500.0,50.3752,50.4207,50.3752,50.4207,19500.0
2006-10-06 10:30:00,77.51,77.55,77.5,77.5,30900.0,50.4142,50.4402,50.4077,50.4077,30900.0
2006-10-06 10:40:00,77.5,77.67,77.47,77.6,17900.0,50.4077,50.5183,50.3882,50.4728,17900.0
2006-10-06 10:50:00,77.64,77.64,77.59,77.61,2100.0,50.4988,50.4988,50.4663,50.4793,2100.0
2006-10-06 11:00:00,77.59,77.64,77.55,77.58,28800.0,50.4663,50.4988,50.4402,50.4598,28800.0
2006-10-06 11:10:00,77.54,77.61,77.52,77.55,169200.0,50.4337,50.4793,50.4207,50.4402,169200.0
2006-10-06 11:20:00,77.53,77.56,77.51,77.56,68800.0,50.4272,50.4468,50.4142,50.4468,68800.0
2006-10-06 11:30:00,77.56,77.59,77.55,77.56,19100.0,50.4468,50.4663,50.4402,50.4468,19100.0
2006-10-06 11:40:00,77.56,77.56,77.46,77.46,6100.0,50.4468,50.4468,50.3817,50.3817,6100.0
2006-10-06 11:50:00,77.43,77.46,77.41,77.46,2400.0,50.3622,50.3817,50.3492,50.3817,2400.0
2006-10-06 12:00:00,77.47,77.49,77.44,77.45,13500.0,50.3882,50.4012,50.3687,50.3752,13500.0
2006-10-06 12:10:00,77.44,77.48,77.44,77.47,11800.0,50.3687,50.3947,50.3687,50.3882,11800.0
2006-10-06 12:20:00,77.41,77.46,77.4,77.4,1000.0,50.3492,50.3817,50.3427,50.3427,1000.0
2006-10-06 12:30:00,77.42,77.48,77.39,77.4,37100.0,50.3557,50.3947,50.3362,50.3427,37100.0
2006-10-06 12:40:00,77.4,77.48,77.37,77.44,3500.0,50.3427,50.3947,50.3232,50.3687,3500.0
2006-10-06 12:50:00,77.47,77.51,77.44,77.51,5200.0,50.3882,50.4142,50.3687,50.4142,5200.0
2006-10-06 13:00:00,77.52,77.52,77.46,77.46,3500.0,50.4207,50.4207,50.3817,50.3817,3500.0
2006-10-06 13:10:00,77.44,77.56,77.44,77.56,19600.0,50.3687,50.4468,50.3687,50.4468,19600.0
2006-10-06 13:20:00,77.55,77.55,77.51,77.51,1400.0,50.4402,50.4402,50.4142,50.4142,1400.0
2006-10-06 13:30:00,77.53,77.53,77.51,77.51,1500.0,50.4272,50.4272,50.4142,50.4142,1500.0
2006-10-06 13:40:00,77.5,77.52,77.44,77.52,11300.0,50.4077,50.4207,50.3687,50.4207,11300.0
2006-10-06 13:50:00,77.54,77.6,77.54,77.6,1800.0,50.4337,50.4728,50.4337,50.4728,1800.0
2006-10-06 14:00:00,77.57,77.6,77.54,77.57,7700.0,50.4533,50.4728,50.4337,50.4533,7700.0
2006-10-06 14:10:00,77.55,77.61,77.55,77.58,4000.0,50.4402,50.4793,50.4402,50.4598,4000.0
2006-10-06 14:20:00,77.59,77.63,77.55,77.6,2600.0,50.4663,50.4923,50.4402,50.4728,2600.0
2006-10-06 14:30:00,77.59,77.7,77.56,77.7,5500.0,50.4663,50.5378,50.4468,50.5378,5500.0
2006-10-06 14:40:00,77.74,77.74,77.67,77.71,4100.0,50.5638,50.5638,50.5183,50.5443,4100.0
2006-10-06 14:50:00,77.72,77.75,77.68,77.69,4100.0,50.5508,50.5703,50.5248,50.5313,4100.0
2006-10-06 15:00:00,77.68,77.71,77.67,77.7,2600.0,50.5248,50.5443,50.5183,50.5378,2600.0
2006-10-06 15:10:00,77.65,77.67,77.57,77.63,9700.0,50.5053,50.5183,50.4533,50.4923,9700.0
2006-10-06 15:20:00,77.64,77.65,77.59,77.6,28900.0,50.4988,50.5053,50.4663,50.4728,28900.0
2006-10-06 15:30:00,77.6,77.66,77.54,77.61,79500.0,50.4728,50.5118,50.4337,50.4793,79500.0
2006-10-06 15:40:00,77.63,77.64,77.6,77.64,14200.0,50.4923,50.4988,50.4728,50.4988,14200.0
2006-10-06 15:50:00,77.64,77.76,77.58,77.76,14600.0,50.4988,50.5768,50.4598,50.5768,14600.0
2006-10-06 16:00:00,77.75,77.75,77.75,77.75,600.0,50.5703,50.5703,50.5703,50.5703,600.0
2006-10-06 16:10:00,77.75,77.75,77.75,77.75,0.0,50.5703,50.5703,50.5703,50.5703,0.0
2006-10-09 09:30:00,77.71,78.63,77.63,77.67,50600.0,50.5443,51.1427,50.4923,50.5183,50600.0
2006-10-09 09:40:00,77.71,77.71,77.6,77.64,15600.0,50.5443,50.5443,50.4728,50.4988,15600.0
2006-10-09 09:50:00,77.64,77.68,77.59,77.68,3500.0,50.4988,50.5248,50.4663,50.5248,3500.0
2006-10-09 10:00:00,77.63,77.69,77.63,77.66,9200.0,50.4923,50.5313,50.4923,50.5118,9200.0
2006-10-09 10:10:00,77.66,77.66,77.57,77.57,10000.0,50.5118,50.5118,50.4533,50.4533,10000.0
2006-10-09 10:20:00,77.57,77.61,77.56,77.61,1800.0,50.4533,50.4793,50.4468,50.4793,1800.0
2006-10-09 10:30:00,77.57,77.61,77.51,77.61,9600.0,50.4533,50.4793,50.4142,50.4793,9600.0
2006-10-09 10:40:00,77.61,77.63,77.54,77.63,2600.0,50.4793,50.4923,50.4337,50.4923,2600.0
2006-10-09 10:50:00,77.63,77.66,77.62,77.65,8000.0,50.4923,50.5118,50.4858,50.5053,8000.0
2006-10-09 11:00:00,77.64,77.64,77.59,77.63,2700.0,50.4988,50.4988,50.4663,50.4923,2700.0
2006-10-09 11:10:00,77.58,77.66,77.58,77.63,6000.0,50.4598,50.5118,50.4598,50.4923,6000.0
2006-10-09 11:20:00,77.63,77.7,77.63,77.7,4700.0,50.4923,50.5378,50.4923,50.5378,4700.0
2006-10-09 11:30:00,77.69,77.72,77.68,77.68,7300.0,50.5313,50.5508,50.5248,50.5248,7300.0
2006-10-09 11:40:00,77.7,77.72,77.67,77.72,4100.0,50.5378,50.5508,50.5183,50.5508,4100.0
2006-10-09 11:50:00,77.72,77.75,77.69,77.7,3800.0,50.5508,50.5703,50.5313,50.5378,3800.0
2006-10-09 12:00:00,77.69,77.72,77.67,77.67,4300.0,50.5313,50.5508,50.5183,50.5183,4300.0
2006-10-09 12:10:00,77.67,77.72,77.67,77.72,4100.0,50.5183,50.5508,50.5183,50.5508,4100.0
2006-10-09 12:20:00,77.69,77.73,77.67,77.73,1400.0,50.5313,50.5573,50.5183,50.5573,1400.0
2006-10-09 12:30:00,77.69,77.75,77.69,77.73,7900.0,50.5313,50.5703,50.5313,50.5573,7900.0
2006-10-09 12:40:00,77.7,77.75,77.7,77.75,15400.0,50.5378,50.5703,50.5378,50.5703,15400.0
2006-10-09 12:50:00,77.79,77.8,77.72,77.72,7600.0,50.5963,50.6029,50.5508,50.5508,7600.0
2006-10-09 13:00:00,77.72,77.76,77.72,77.74,11700.0,50.5508,50.5768,50.5508,50.5638,11700.0
2006-10-09 13:10:00,77.74,77.78,77.74,77.78,3700.0,50.5638,50.5898,50.5638,50.5898,3700.0
2006-10-09 13:20:00,77.77,77.85,77.75,77.84,5300.0,50.5833,50.6354,50.5703,50.6289,5300.0
2006-10-09 13:30:00,77.84,77.85,77.78,77.81,135800.0,50.6289,50.6354,50.5898,50.6094,135800.0
2006-10-09 13:40:00,77.82,77.83,77.77,77.82,10100.0,50.6159,50.6224,50.5833,50.6159,10100.0
2006-10-09 13:50:00,77.79,77.8,77.75,77.78,11200.0,50.5963,50.6029,50.5703,50.5898,11200.0
2006-10-09 14:00:00,77.75,77.78,77.71,77.78,13200.0,50.5703,50.5898,50.5443,50.5898,13200.0
2006-10-09 14:10:00,77.8,77.83,77.78,77.83,8600.0,50.6029,50.6224,50.5898,50.6224,8600.0
2006-10-09 14:20:00,77.79,77.82,77.72,77.82,18600.0,50.5963,50.6159,50.5508,50.6159,18600.0
2006-10-09 14:30:00,77.82,77.82,77.73,77.75,8700.0,50.6159,50.6159,50.5573,50.5703,8700.0
2006-10-09 14:40:00,77.74,77.83,77.74,77.82,13300.0,50.5638,50.6224,50.5638,50.6159,13300.0
2006-10-09 14:50:00,77.78,77.83,77.78,77.82,9200.0,50.5898,50.6224,50.5898,50.6159,9200.0
2006-10-09 15:00:00,77.78,77.8,77.71,77.74,16400.0,50.5898,50.6029,50.5443,50.5638,16400.0
2006-10-09 15:10:00,77.72,77.8,77.71,77.76,13000.0,50.5508,50.6029,50.5443,50.5768,13000.0
2006-10-09 15:20:00,77.78,77.78,77.71,77.74,8200.0,50.5898,50.5898,50.5443,50.5638,8200.0
2006-10-09 15:30:00,77.73,77.77,77.73,77.73,18800.0,50.5573,50.5833,50.5573,50.5573,18800.0
2006-10-09 15:40:00,77.7,77.76,77.7,77.73,18000.0,50.5378,50.5768,50.5378,50.5573,18000.0
2006-10-09 15:50:00,77.76,77.8,77.7,77.8,19100.0,50.5768,50.6029,50.5378,50.6029,19100.0
2006-10-09 16:00:00,77.7,77.7,77.7,77.7,300.0,50.5378,50.5378,50.5378,50.5378,300.0
2006-10-09 16:10:00,77.7,77.7,77.7,77.7,0.0,50.5378,50.5378,50.5378,50.5378,0.0
2006-10-10 09:30:00,77.79,77.92,77.68,77.85,24600.0,50.5963,50.6809,50.5248,50.6354,24600.0
2006-10-10 09:40:00,77.88,77.91,77.78,77.84,3500.0,50.6549,50.6744,50.5898,50.6289,3500.0
2006-10-10 09:50:00,77.82,77.86,77.74,77.75,6800.0,50.6159,50.6419,50.5638,50.5703,6800.0
2006-10-10 10:00:00,77.73,77.8,77.73,77.79,1700.0,50.5573,50.6029,50.5573,50.5963,1700.0
2006-10-10 10:10:00,77.74,77.82,77.74,77.81,3400.0,50.5638,50.6159,50.5638,50.6094,3400.0
2006-10-10 10:20:00,77.78,77.83,77.73,77.75,22100.0,50.5898,50.6224,50.5573,50.5703,22100.0
2006-10-10 10:30:00,77.83,77.85,77.78,77.81,5900.0,50.6224,50.6354,50.5898,50.6094,5900.0
2006-10-10 10:40:00,77.83,77.85,77.8,77.85,4100.0,50.6224,50.6354,50.6029,50.6354,4100.0
2006-10-10 10:50:00,77.8,77.95,77.8,77.92,21300.0,50.6029,50.7004,50.6029,50.6809,21300.0
2006-10-10 11:00:00,77.88,77.92,77.84,77.89,3600.0,50.6549,50.6809,50.6289,50.6614,3600.0
2006-10-10 11:10:00,77.91,77.94,77.88,77.92,3200.0,50.6744,50.6939,50.6549,50.6809,3200.0
2006-10-10 11:20:00,77.92,78.02,77.92,77.94,3500.0,50.6809,50.7459,50.6809,50.6939,3500.0
2006-10-10 11:30:00,77.95,77.96,77.87,77.92,4500.0,50.7004,50.7069,50.6484,50.6809,4500.0
2006-10-10 11:40:00,77.9,77.92,77.84,77.84,16300.0,50.6679,50.6809,50.6289,50.6289,16300.0
2006-10-10 11:50:00,77.89,77.91,77.83,77.91,2700.0,50.6614,50.6744,50.6224,50.6744,2700.0
2006-10-10 12:00:00,77.89,77.93,77.89,77.89,4700.0,50.6614,50.6874,50.6614,50.6614,4700.0
2006-10-10 12:10:00,77.91,77.95,77.87,77.89,4000.0,50.6744,50.7004,50.6484,50.6614,4000.0
2006-10-10 12:20:00,77.86,77.88,77.82,77.82,5900.0,50.6419,50.6549,50.6159,50.6159,5900.0
2006-10-10 12:30:00,77.8,77.8,77.75,77.8,5900.0,50.6029,50.6029,50.5703,50.6029,5900.0
2006-10-10 12:40:00,77.76,77.82,77.74,77.82,14700.0,50.5768,50.6159,50.5638,50.6159,14700.0
2006-10-10 12:50:00,77.82,77.82,77.76,77.79,9600.0,50.6159,50.6159,50.5768,50.5963,9600.0
2006-10-10 13:00:00,77.82,77.86,77.82,77.86,3100.0,50.6159,50.6419,50.6159,50.6419,3100.0
2006-10-10 13:10:00,77.84,77.84,77.79,77.8,6000.0,50.6289,50.6289,50.5963,50.6029,6000.0
2006-10-10 13:20:00,77.73,77.81,77.73,77.79,2900.0,50.5573,50.6094,50.5573,50.5963,2900.0
2006-10-10 13:30:00,77.79,77.81,77.75,77.79,4800.0,50.5963,50.6094,50.5703,50.5963,4800.0
2006-10-10 13:40:00,77.76,77.78,77.71,77.72,2900.0,50.5768,50.5898,50.5443,50.5508,2900.0
2006-10-10 13:50:00,77.74,77.79,77.7,77.76,2700.0,50.5638,50.5963,50.5378,50.5768,2700.0
2006-10-10 14:00:00,77.77,77.8,77.72,77.78,7900.0,50.5833,50.6029,50.5508,50.5898,7900.0
2006-10-10 14:10:00,77.81,77.82,77.79,77.82,6700.0,50.6094,50.6159,50.5963,50.6159,6700.0
2006-10-10 14:20:00,77.82,77.82,77.77,77.82,3900.0,50.6159,50.6159,50.5833,50.6159,3900.0
2006-10-10 14:30:00,77.82,77.87,77.8,77.85,10300.0,50.6159,50.6484,50.6029,50.6354,10300.0
2006-10-10 14:40:00,77.86,77.93,77.8,77.88,7500.0,50.6419,50.6874,50.6029,50.6549,7500.0
2006-10-10 14:50:00,77.88,77.92,77.88,77.91,31600.0,50.6549,50.6809,50.6549,50.6744,31600.0
2006-10-10 15:00:00,77.91,77.95,77.89,77.91,10000.0,50.6744,50.7004,50.6614,50.6744,10000.0
2006-10-10 15:10:00,77.88,77.93,77.86,77.93,36100.0,50.6549,50.6874,50.6419,50.6874,36100.0
2006-10-10 15:20:00,77.89,77.97,77.89,77.97,5900.0,50.6614,50.7134,50.6614,50.7134,5900.0
2006-10-10 15:30:00,77.97,77.97,77.88,77.9,30300.0,50.7134,50.7134,50.6549,50.6679,30300.0
2006-10-10 15:40:00,77.97,78.02,77.93,78.02,6900.0,50.7134,50.7459,50.6874,50.7459,6900.0
2006-10-10 15:50:00,78.01,78.02,77.95,77.95,12700.0,50.7394,50.7459,50.7004,50.7004,12700.0
2006-10-10 16:00:00,78.02,78.02,78.02,78.02,100.0,50.7459,50.7459,50.7459,50.7459,100.0
2006-10-10 16:10:00,78.02,78.02,78.02,78.02,0.0,50.7459,50.7459,50.7459,50.7459,0.0
2006-10-11 09:30:00,77.65,77.81,77.61,77.7,36400.0,50.5053,50.6094,50.4793,50.5378,36400.0
2006-10-11 09:40:00,77.7,77.7,77.61,77.64,58100.0,50.5378,50.5378,50.4793,50.4988,58100.0
2006-10-11 09:50:00,77.66,77.72,77.66,77.71,6600.0,50.5118,50.5508,50.5118,50.5443,6600.0
2006-10-11 10:00:00,77.71,77.71,77.65,77.65,11500.0,50.5443,50.5443,50.5053,50.5053,11500.0
2006-10-11 10:10:00,77.73,77.77,77.7,77.77,6900.0,50.5573,50.5833,50.5378,50.5833,6900.0
2006-10-11 10:20:00,77.8,77.8,77.7,77.72,7200.0,50.6029,50.6029,50.5378,50.5508,7200.0
2006-10-11 10:30:00,77.74,77.85,77.74,77.8,27600.0,50.5638,50.6354,50.5638,50.6029,27600.0
2006-10-11 10:40:00,77.85,77.85,77.74,77.79,23300.0,50.6354,50.6354,50.5638,50.5963,23300.0
2006-10-11 10:50:00,77.76,77.84,77.76,77.79,11600.0,50.5768,50.6289,50.5768,50.5963,11600.0
2006-10-11 11:00:00,77.8,77.84,77.77,77.78,11300.0,50.6029,50.6289,50.5833,50.5898,11300.0
2006-10-11 11:10:00,77.79,77.85,77.74,77.75,20700.0,50.5963,50.6354,50.5638,50.5703,20700.0
2006-10-11 11:20:00,77.81,77.82,77.77,77.79,8700.0,50.6094,50.6159,50.5833,50.5963,8700.0
2006-10-11 11:30:00,77.77,77.85,77.77,77.81,29900.0,50.5833,50.6354,50.5833,50.6094,29900.0
2006-10-11 11:40:00,77.86,77.91,77.84,77.84,5400.0,50.6419,50.6744,50.6289,50.6289,5400.0
2006-10-11 11:50:00,77.87,77.89,77.84,77.84,3500.0,50.6484,50.6614,50.6289,50.6289,3500.0
2006-10-11 12:00:00,77.89,77.9,77.84,77.88,5900.0,50.6614,50.6679,50.6289,50.6549,5900.0
2006-10-11 12:10:00,77.89,77.91,77.84,77.84,8200.0,50.6614,50.6744,50.6289,50.6289,8200.0
2006-10-11 12:20:00,77.86,77.86,77.82,77.86,1600.0,50.6419,50.6419,50.6159,50.6419,1600.0
2006-10-11 12:30:00,77.84,77.88,77.83,77.88,6800.0,50.6289,50.6549,50.6224,50.6549,6800.0
2006-10-11 12:40:00,77.88,77.93,77.86,77.91,10000.0,50.6549,50.6874,50.6419,50.6744,10000.0
2006-10-11 12:50:00,77.9,77.96,77.9,77.95,4900.0,50.6679,50.7069,50.6679,50.7004,4900.0
2006-10-11 13:00:00,77.92,77.99,77.89,77.99,2000.0,50.6809,50.7264,50.6614,50.7264,2000.0
2006-10-11 13:10:00,78.02,78.03,77.98,78.0,5400.0,50.7459,50.7524,50.7199,50.7329,5400.0
2006-10-11 13:20:00,77.96,77.99,77.93,77.94,3700.0,50.7069,50.7264,50.6874,50.6939,3700.0
2006-10-11 13:30:00,77.93,77.94,77.88,77.89,8600.0,50.6874,50.6939,50.6549,50.6614,8600.0
2006-10-11 13:40:00,77.93,77.95,77.87,77.94,18500.0,50.6874,50.7004,50.6484,50.6939,18500.0
2006-10-11 13:50:00,77.91,77.91,77.86,77.89,2000.0,50.6744,50.6744,50.6419,50.6614,2000.0
2006-10-11 14:00:00,77.84,77.84,77.73,77.77,79600.0,50.6289,50.6289,50.5573,50.5833,79600.0
2006-10-11 14:10:00,77.79,77.84,77.71,77.81,39900.0,50.5963,50.6289,50.5443,50.6094,39900.0
2006-10-11 14:20:00,77.73,77.82,77.69,77.76,7800.0,50.5573,50.6159,50.5313,50.5768,7800.0
2006-10-11 14:30:00,77.77,77.79,77.63,77.65,10100.0,50.5833,50.5963,50.4923,50.5053,10100.0
2006-10-11 14:40:00,77.67,77.7,77.62,77.7,37900.0,50.5183,50.5378,50.4858,50.5378,37900.0
2006-10-11 14:50:00,77.67,77.73,77.5,77.7,21100.0,50.5183,50.5573,50.4077,50.5378,21100.0
2006-10-11 15:00:00,77.68,77.68,77.6,77.67,8600.0,50.5248,50.5248,50.4728,50.5183,8600.0
2006-10-11 15:10:00,77.63,77.81,77.63,77.73,16000.0,50.4923,50.6094,50.4923,50.5573,16000.0
2006-10-11 15:20:00,77.68,77.84,77.68,77.75,22800.0,50.5248,50.6289,50.5248,50.5703,22800.0
2006-10-11 15:30:00,77.77,77.83,77.72,77.79,50700.0,50.5833,50.6224,50.5508,50.5963,50700.0
2006-10-11 15:40:00,77.79,77.84,77.71,77.82,69600.0,50.5963,50.6289,50.5443,50.6159,69600.0
2006-10-11 15:50:00,77.82,77.86,77.74,77.84,6400.0,50.6159,50.6419,50.5638,50.6289,6400.0
2006-10-11 16:00:00,77.88,77.88,77.88,77.88,3900.0,50.6549,50.6549,50.6549,50.6549,3900.0
2006-10-11 16:10:00,77.88,77.88,77.88,77.88,0.0,50.6549,50.6549,50.6549,50.6549,0.0
2006-10-12 09:30:00,78.15,78.17,78.09,78.17,37000.0,50.8305,50.8435,50.7915,50.8435,37000.0
2006-10-12 09:40:00,78.09,78.14,78.02,78.1,9000.0,50.7915,50.824,50.7459,50.798,9000.0
2006-10-12 09:50:00,78.06,78.11,78.04,78.08,15300.0,50.772,50.8045,50.759,50.785,15300.0
2006-10-12 10:00:00,78.06,78.12,78.06,78.12,17900.0,50.772,50.811,50.772,50.811,17900.0
2006-10-12 10:10:00,78.12,78.2,78.12,78.19,13500.0,50.811,50.863,50.811,50.8565,13500.0
2006-10-12 10:20:00,78.19,78.25,78.14,78.19,6600.0,50.8565,50.8955,50.824,50.8565,6600.0
2006-10-12 10:30:00,78.13,78.17,78.13,78.16,4500.0,50.8175,50.8435,50.8175,50.837,4500.0
2006-10-12 10:40:00,78.17,78.22,78.16,78.19,15300.0,50.8435,50.876,50.837,50.8565,15300.0
2006-10-12 10:50:00,78.16,78.21,78.16,78.18,8200.0,50.837,50.8695,50.837,50.85,8200.0
2006-10-12 11:00:00,78.19,78.21,78.16,78.21,9000.0,50.8565,50.8695,50.837,50.8695,9000.0
2006-10-12 11:10:00,78.21,78.27,78.21,78.27,11400.0,50.8695,50.9086,50.8695,50.9086,11400.0
2006-10-12 11:20:00,78.27,78.34,78.27,78.32,17400.0,50.9086,50.9541,50.9086,50.9411,17400.0
2006-10-12 11:30:00,78.28,78.31,78.26,78.28,7900.0,50.9151,50.9346,50.902,50.9151,7900.0
2006-10-12 11:40:00,78.28,78.32,78.27,78.3,6500.0,50.9151,50.9411,50.9086,50.9281,6500.0
2006-10-12 11:50:00,78.3,78.32,78.3,78.32,18600.0,50.9281,50.9411,50.9281,50.9411,18600.0
2006-10-12 12:00:00,78.32,78.34,78.22,78.22,36500.0,50.9411,50.9541,50.876,50.876,36500.0
2006-10-12 12:10:00,78.22,78.27,78.2,78.25,48300.0,50.876,50.9086,50.863,50.8955,48300.0
2006-10-12 12:20:00,78.25,78.31,78.21,78.26,20300.0,50.8955,50.9346,50.8695,50.902,20300.0
2006-10-12 12:30:00,78.25,78.27,78.25,78.27,6100.0,50.8955,50.9086,50.8955,50.9086,6100.0
2006-10-12 12:40:00,78.27,78.32,78.26,78.3,7300.0,50.9086,50.9411,50.902,50.9281,7300.0
2006-10-12 12:50:00,78.25,78.28,78.25,78.28,16000.0,50.8955,50.9151,50.8955,50.9151,16000.0
2006-10-12 13:00:00,78.28,78.31,78.25,78.3,10400.0,50.9151,50.9346,50.8955,50.9281,10400.0
2006-10-12 13:10:00,78.28,78.28,78.23,78.23,3200.0,50.9151,50.9151,50.8825,50.8825,3200.0
2006-10-12 13:20:00,78.22,78.28,78.21,78.28,8100.0,50.876,50.9151,50.8695,50.9151,8100.0
2006-10-12 13:30:00,78.26,78.31,78.24,78.26,64600.0,50.902,50.9346,50.889,50.902,64600.0
2006-10-12 13:40:00,78.28,78.28,78.27,78.27,3400.0,50.9151,50.9151,50.9086,50.9086,3400.0
2006-10-12 13:50:00,78.27,78.3,78.25,78.27,10100.0,50.9086,50.9281,50.8955,50.9086,10100.0
2006-10-12 14:00:00,78.28,78.33,78.27,78.31,11800.0,50.9151,50.9476,50.9086,50.9346,11800.0
2006-10-12 14:10:00,78.33,78.4,78.33,78.37,16800.0,50.9476,50.9931,50.9476,50.9736,16800.0
2006-10-12 14:20:00,78.39,78.45,78.37,78.37,7500.0,50.9866,51.0256,50.9736,50.9736,7500.0
2006-10-12 14:30:00,78.42,78.43,78.39,78.43,10500.0,51.0061,51.0126,50.9866,51.0126,10500.0
2006-10-12 14:40:00,78.43,78.43,78.41,78.41,6600.0,51.0126,51.0126,50.9996,50.9996,6600.0
2006-10-12 14:50:00,78.41,78.45,78.37,78.39,29600.0,50.9996,51.0256,50.9736,50.9866,29600.0
2006-10-12 15:00:00,78.41,78.5,78.38,78.45,12500.0,50.9996,51.0581,50.9801,51.0256,12500.0
2006-10-12 15:10:00,78.5,78.54,78.5,78.54,14400.0,51.0581,51.0842,51.0581,51.0842,14400.0
2006-10-12 15:20:00,78.48,78.57,78.47,78.56,19500.0,51.0451,51.1037,51.0386,51.0972,19500.0
2006-10-12 15:30:00,78.55,78.58,78.47,78.47,42600.0,51.0907,51.1102,51.0386,51.0386,42600.0
2006-10-12 15:40:00,78.54,78.54,78.49,78.53,7400.0,51.0842,51.0842,51.0516,51.0777,7400.0
2006-10-12 15:50:00,78.53,78.53,78.44,78.44,7400.0,51.0777,51.0777,51.0191,51.0191,7400.0
2006-10-12 16:00:00,78.52,78.52,78.52,78.52,400.0,51.0712,51.0712,51.0712,51.0712,400.0
2006-10-12 16:10:00,78.42,78.42,78.42,78.42,300.0,51.0061,51.0061,51.0061,51.0061,300.0
2006-10-13 09:30:00,78.53,78.53,78.44,78.5,43400.0,51.0777,51.0777,51.0191,51.0581,43400.0
2006-10-13 09:40:00,78.51,78.56,78.51,78.52,1800.0,51.0647,51.0972,51.0647,51.0712,1800.0
2006-10-13 09:50:00,78.53,78.53,78.41,78.47,4900.0,51.0777,51.0777,50.9996,51.0386,4900.0
2006-10-13 10:00:00,78.48,78.48,78.36,78.39,5100.0,51.0451,51.0451,50.9671,50.9866,5100.0
2006-10-13 10:10:00,78.42,78.49,78.38,78.48,2200.0,51.0061,51.0516,50.9801,51.0451,2200.0
2006-10-13 10:20:00,78.45,78.5,78.42,78.5,4200.0,51.0256,51.0581,51.0061,51.0581,4200.0
2006-10-13 10:30:00,78.5,78.51,78.45,78.51,65700.0,51.0581,51.0647,51.0256,51.0647,65700.0
2006-10-13 10:40:00,78.51,78.56,78.47,78.49,67700.0,51.0647,51.0972,51.0386,51.0516,67700.0
2006-10-13 10:50:00,78.48,78.53,78.45,78.51,10500.0,51.0451,51.0777,51.0256,51.0647,10500.0
2006-10-13 11:00:00,78.5,78.5,78.5,78.5,1100.0,51.0581,51.0581,51.0581,51.0581,1100.0
2006-10-13 11:10:00,78.45,78.54,78.45,78.54,1900.0,51.0256,51.0842,51.0256,51.0842,1900.0
2006-10-13 11:20:00,78.5,78.53,78.43,78.5,32200.0,51.0581,51.0777,51.0126,51.0581,32200.0
2006-10-13 11:30:00,78.48,78.52,78.44,78.5,78900.0,51.0451,51.0712,51.0191,51.0581,78900.0
2006-10-13 11:40:00,78.45,78.53,78.45,78.53,1700.0,51.0256,51.0777,51.0256,51.0777,1700.0
2006-10-13 11:50:00,78.55,78.56,78.52,78.52,10600.0,51.0907,51.0972,51.0712,51.0712,10600.0
2006-10-13 12:00:00,78.51,78.57,78.51,78.56,3400.0,51.0647,51.1037,51.0647,51.0972,3400.0
2006-10-13 12:10:00,78.55,78.65,78.55,78.65,78000.0,51.0907,51.1557,51.0907,51.1557,78000.0
2006-10-13 12:20:00,78.65,78.68,78.6,78.64,15100.0,51.1557,51.1752,51.1232,51.1492,15100.0
2006-10-13 12:30:00,78.63,78.69,78.62,78.65,6000.0,51.1427,51.1817,51.1362,51.1557,6000.0
2006-10-13 12:40:00,78.67,78.7,78.62,78.7,104200.0,51.1687,51.1882,51.1362,51.1882,104200.0
2006-10-13 12:50:00,78.69,78.71,78.65,78.69,102100.0,51.1817,51.1947,51.1557,51.1817,102100.0
2006-10-13 13:00:00,78.69,78.69,78.63,78.64,92900.0,51.1817,51.1817,51.1427,51.1492,92900.0
2006-10-13 13:10:00,78.63,78.68,78.61,78.67,21400.0,51.1427,51.1752,51.1297,51.1687,21400.0
2006-10-13 13:20:00,78.66,78.71,78.63,78.69,27500.0,51.1622,51.1947,51.1427,51.1817,27500.0
2006-10-13 13:30:00,78.71,78.74,78.7,78.74,89700.0,51.1947,51.2142,51.1882,51.2142,89700.0
2006-10-13 13:40:00,78.72,78.77,78.72,78.76,2800.0,51.2012,51.2338,51.2012,51.2273,2800.0
2006-10-13 13:50:00,78.75,78.77,78.75,78.77,42500.0,51.2208,51.2338,51.2208,51.2338,42500.0
2006-10-13 14:00:00,78.78,78.8,78.73,78.77,1900.0,51.2403,51.2533,51.2077,51.2338,1900.0
2006-10-13 14:10:00,78.77,78.78,78.69,78.69,43600.0,51.2338,51.2403,51.1817,51.1817,43600.0
2006-10-13 14:20:00,78.71,78.72,78.66,78.68,78100.0,51.1947,51.2012,51.1622,51.1752,78100.0
2006-10-13 14:30:00,78.66,78.68,78.59,78.6,38100.0,51.1622,51.1752,51.1167,51.1232,38100.0
2006-10-13 14:40:00,78.66,78.66,78.61,78.65,10900.0,51.1622,51.1622,51.1297,51.1557,10900.0
2006-10-13 14:50:00,78.67,78.69,78.56,78.56,134900.0,51.1687,51.1817,51.0972,51.0972,134900.0
2006-10-13 15:00:00,78.59,78.62,78.58,78.61,15000.0,51.1167,51.1362,51.1102,51.1297,15000.0
2006-10-13 15:10:00,78.62,78.67,78.61,78.66,10600.0,51.1362,51.1687,51.1297,51.1622,10600.0
2006-10-13 15:20:00,78.65,78.71,78.65,78.68,25100.0,51.1557,51.1947,51.1557,51.1752,25100.0
2006-10-13 15:30:00,78.69,78.7,78.64,78.68,26400.0,51.1817,51.1882,51.1492,51.1752,26400.0
2006-10-13 15:40:00,78.65,78.74,78.65,78.74,3100.0,51.1557,51.2142,51.1557,51.2142,3100.0
2006-10-13 15:50:00,78.75,78.76,78.73,78.76,70200.0,51.2208,51.2273,51.2077,51.2273,70200.0
2006-10-13 16:00:00,78.79,78.8,78.79,78.8,1000.0,51.2468,51.2533,51.2468,51.2533,1000.0
2006-10-13 16:10:00,78.8,78.8,78.8,78.8,0.0,51.2533,51.2533,51.2533,51.2533,0.0
2006-10-16 09:30:00,78.78,78.78,78.63,78.64,99400.0,51.2403,51.2403,51.1427,51.1492,99400.0
2006-10-16 09:40:00,78.7,78.71,78.63,78.63,12300.0,51.1882,51.1947,51.1427,51.1427,12300.0
2006-10-16 09:50:00,78.63,78.72,78.63,78.67,5800.0,51.1427,51.2012,51.1427,51.1687,5800.0
2006-10-16 10:00:00,78.65,78.72,78.65,78.68,6700.0,51.1557,51.2012,51.1557,51.1752,6700.0
2006-10-16 10:10:00,78.7,78.75,78.7,78.74,4200.0,51.1882,51.2208,51.1882,51.2142,4200.0
2006-10-16 10:20:00,78.74,78.74,78.68,78.71,8100.0,51.2142,51.2142,51.1752,51.1947,8100.0
2006-10-16 10:30:00,78.69,78.7,78.64,78.68,24200.0,51.1817,51.1882,51.1492,51.1752,24200.0
2006-10-16 10:40:00,78.68,78.7,78.63,78.67,17800.0,51.1752,51.1882,51.1427,51.1687,17800.0
2006-10-16 10:50:00,78.64,78.66,78.62,78.65,1200.0,51.1492,51.1622,51.1362,51.1557,1200.0
2006-10-16 11:00:00,78.62,78.68,78.62,78.65,6300.0,51.1362,51.1752,51.1362,51.1557,6300.0
2006-10-16 11:10:00,78.68,78.68,78.66,78.68,2400.0,51.1752,51.1752,51.1622,51.1752,2400.0
2006-10-16 11:20:00,78.68,78.68,78.65,78.68,6300.0,51.1752,51.1752,51.1557,51.1752,6300.0
2006-10-16 11:30:00,78.68,78.71,78.65,78.71,5600.0,51.1752,51.1947,51.1557,51.1947,5600.0
2006-10-16 11:40:00,78.71,78.74,78.68,78.7,10200.0,51.1947,51.2142,51.1752,51.1882,10200.0
2006-10-16 11:50:00,78.72,78.74,78.68,78.7,36400.0,51.2012,51.2142,51.1752,51.1882,36400.0
2006-10-16 12:00:00,78.73,78.75,78.7,78.7,9400.0,51.2077,51.2208,51.1882,51.1882,9400.0
2006-10-16 12:10:00,78.69,78.71,78.67,78.71,8100.0,51.1817,51.1947,51.1687,51.1947,8100.0
2006-10-16 12:20:00,78.69,78.71,78.67,78.71,8000.0,51.1817,51.1947,51.1687,51.1947,8000.0
2006-10-16 12:30:00,78.71,78.75,78.7,78.75,9600.0,51.1947,51.2208,51.1882,51.2208,9600.0
2006-10-16 12:40:00,78.75,78.77,78.73,78.74,5300.0,51.2208,51.2338,51.2077,51.2142,5300.0
2006-10-16 12:50:00,78.74,78.75,78.69,78.71,15200.0,51.2142,51.2208,51.1817,51.1947,15200.0
2006-10-16 13:00:00,78.72,78.75,78.69,78.7,7100.0,51.2012,51.2208,51.1817,51.1882,7100.0
2006-10-16 13:10:00,78.75,78.83,78.73,78.79,2900.0,51.2208,51.2728,51.2077,51.2468,2900.0
2006-10-16 13:20:00,78.8,78.82,78.76,78.82,8400.0,51.2533,51.2663,51.2273,51.2663,8400.0
2006-10-16 13:30:00,78.82,78.88,78.82,78.87,15400.0,51.2663,51.3053,51.2663,51.2988,15400.0
2006-10-16 13:40:00,78.87,78.88,78.82,78.86,12800.0,51.2988,51.3053,51.2663,51.2923,12800.0
2006-10-16 13:50:00,78.88,78.88,78.86,78.87,7600.0,51.3053,51.3053,51.2923,51.2988,7600.0
2006-10-16 14:00:00,78.87,78.88,78.84,78.85,25300.0,51.2988,51.3053,51.2793,51.2858,25300.0
2006-10-16 14:10:00,78.86,78.87,78.8,78.85,7700.0,51.2923,51.2988,51.2533,51.2858,7700.0
2006-10-16 14:20:00,78.81,78.88,78.81,78.88,3300.0,51.2598,51.3053,51.2598,51.3053,3300.0
2006-10-16 14:30:00,78.87,78.87,78.83,78.84,10300.0,51.2988,51.2988,51.2728,51.2793,10300.0
2006-10-16 14:40:00,78.85,78.87,78.82,78.85,14600.0,51.2858,51.2988,51.2663,51.2858,14600.0
2006-10-16 14:50:00,78.87,78.87,78.82,78.86,10600.0,51.2988,51.2988,51.2663,51.2923,10600.0
2006-10-16 15:00:00,78.86,78.89,78.83,78.88,11900.0,51.2923,51.3118,51.2728,51.3053,11900.0
2006-10-16 15:10:00,78.88,78.89,78.85,78.89,5900.0,51.3053,51.3118,51.2858,51.3118,5900.0
2006-10-16 15:20:00,78.89,78.91,78.87,78.91,13500.0,51.3118,51.3248,51.2988,51.3248,13500.0
2006-10-16 15:30:00,78.91,78.95,78.89,78.95,42100.0,51.3248,51.3508,51.3118,51.3508,42100.0
2006-10-16 15:40:00,78.94,78.97,78.91,78.95,31900.0,51.3443,51.3638,51.3248,51.3508,31900.0
2006-10-16 15:50:00,78.93,78.98,78.9,78.9,55400.0,51.3378,51.3703,51.3183,51.3183,55400.0
2006-10-16 16:00:00,78.99,78.99,78.87,78.87,1200.0,51.3769,51.3769,51.2988,51.2988,1200.0
2006-10-16 16:10:00,78.86,78.96,78.86,78.96,200.0,51.2923,51.3573,51.2923,51.3573,200.0
2006-10-17 09:30:00,78.73,78.75,78.62,78.64,31500.0,51.2077,51.2208,51.1362,51.1492,31500.0
2006-10-17 09:40:00,78.61,78.66,78.55,78.55,6700.0,51.1297,51.1622,51.0907,51.0907,6700.0
2006-10-17 09:50:00,78.55,78.57,78.5,78.55,35100.0,51.0907,51.1037,51.0581,51.0907,35100.0
2006-10-17 10:00:00,78.59,78.59,78.52,78.55,1100.0,51.1167,51.1167,51.0712,51.0907,1100.0
2006-10-17 10:10:00,78.56,78.56,78.52,78.55,51800.0,51.0972,51.0972,51.0712,51.0907,51800.0
2006-10-17 10:20:00,78.56,78.62,78.54,78.58,25200.0,51.0972,51.1362,51.0842,51.1102,25200.0
2006-10-17 10:30:00,78.56,78.56,78.52,78.55,21000.0,51.0972,51.0972,51.0712,51.0907,21000.0
2006-10-17 10:40:00,78.55,78.56,78.5,78.53,29300.0,51.0907,51.0972,51.0581,51.0777,29300.0
2006-10-17 10:50:00,78.56,78.58,78.53,78.56,18900.0,51.0972,51.1102,51.0777,51.0972,18900.0
2006-10-17 11:00:00,78.58,78.58,78.5,78.52,5000.0,51.1102,51.1102,51.0581,51.0712,5000.0
2006-10-17 11:10:00,78.54,78.55,78.46,78.48,8400.0,51.0842,51.0907,51.0321,51.0451,8400.0
2006-10-17 11:20:00,78.45,78.46,78.4,78.45,19500.0,51.0256,51.0321,50.9931,51.0256,19500.0
2006-10-17 11:30:00,78.44,78.45,78.38,78.41,16900.0,51.0191,51.0256,50.9801,50.9996,16900.0
2006-10-17 11:40:00,78.41,78.41,78.4,78.4,3800.0,50.9996,50.9996,50.9931,50.9931,3800.0
2006-10-17 11:50:00,78.42,78.43,78.34,78.37,6300.0,51.0061,51.0126,50.9541,50.9736,6300.0
2006-10-17 12:00:00,78.37,78.45,78.35,78.45,10100.0,50.9736,51.0256,50.9606,51.0256,10100.0
2006-10-17 12:10:00,78.45,78.5,78.45,78.5,8200.0,51.0256,51.0581,51.0256,51.0581,8200.0
2006-10-17 12:20:00,78.49,78.55,78.47,78.53,6800.0,51.0516,51.0907,51.0386,51.0777,6800.0
2006-10-17 12:30:00,78.55,78.56,78.52,78.55,18300.0,51.0907,51.0972,51.0712,51.0907,18300.0
2006-10-17 12:40:00,78.56,78.56,78.51,78.54,13000.0,51.0972,51.0972,51.0647,51.0842,13000.0
2006-10-17 12:50:00,78.53,78.56,78.5,78.51,53300.0,51.0777,51.0972,51.0581,51.0647,53300.0
2006-10-17 13:00:00,78.55,78.63,78.54,78.58,71600.0,51.0907,51.1427,51.0842,51.1102,71600.0
2006-10-17 13:10:00,78.56,78.62,78.56,78.57,11800.0,51.0972,51.1362,51.0972,51.1037,11800.0
2006-10-17 13:20:00,78.58,78.59,78.51,78.55,21200.0,51.1102,51.1167,51.0647,51.0907,21200.0
2006-10-17 13:30:00,78.56,78.58,78.52,78.52,21700.0,51.0972,51.1102,51.0712,51.0712,21700.0
2006-10-17 13:40:00,78.53,78.58,78.52,78.58,42000.0,51.0777,51.1102,51.0712,51.1102,42000.0
2006-10-17 13:50:00,78.6,78.68,78.58,78.65,12400.0,51.1232,51.1752,51.1102,51.1557,12400.0
2006-10-17 14:00:00,78.65,78.65,78.57,78.58,3700.0,51.1557,51.1557,51.1037,51.1102,3700.0
2006-10-17 14:10:00,78.6,78.63,78.56,78.6,7800.0,51.1232,51.1427,51.0972,51.1232,7800.0
2006-10-17 14:20:00,78.59,78.63,78.54,78.58,6200.0,51.1167,51.1427,51.0842,51.1102,6200.0
2006-10-17 14:30:00,78.54,78.63,78.54,78.63,3500.0,51.0842,51.1427,51.0842,51.1427,3500.0
2006-10-17 14:40:00,78.58,78.64,78.57,78.61,15200.0,51.1102,51.1492,51.1037,51.1297,15200.0
2006-10-17 14:50:00,78.63,78.69,78.61,78.69,7800.0,51.1427,51.1817,51.1297,51.1817,7800.0
2006-10-17 15:00:00,78.65,78.76,78.65,78.72,7100.0,51.1557,51.2273,51.1557,51.2012,7100.0
2006-10-17 15:10:00,78.74,78.75,78.69,78.75,10200.0,51.2142,51.2208,51.1817,51.2208,10200.0
2006-10-17 15:20:00,78.77,78.83,78.77,78.82,4500.0,51.2338,51.2728,51.2338,51.2663,4500.0
2006-10-17 15:30:00,78.84,78.88,78.74,78.75,21000.0,51.2793,51.3053,51.2142,51.2208,21000.0
2006-10-17 15:40:00,78.74,78.76,78.64,78.64,91300.0,51.2142,51.2273,51.1492,51.1492,91300.0
2006-10-17 15:50:00,78.64,78.71,78.64,78.67,45800.0,51.1492,51.1947,51.1492,51.1687,45800.0
2006-10-17 16:00:00,78.75,78.77,78.75,78.76,7300.0,51.2208,51.2338,51.2208,51.2273,7300.0
2006-10-17 16:10:00,78.76,78.76,78.76,78.76,0.0,51.2273,51.2273,51.2273,51.2273,0.0
2006-10-18 09:30:00,79.08,79.19,79.06,79.19,31400.0,51.4354,51.5069,51.4224,51.5069,31400.0
2006-10-18 09:40:00,79.15,79.17,79.14,79.15,45200.0,51.4809,51.4939,51.4744,51.4809,45200.0
2006-10-18 09:50:00,79.11,79.16,79.06,79.1,7300.0,51.4549,51.4874,51.4224,51.4484,7300.0
2006-10-18 10:00:00,79.09,79.09,78.94,79.01,15400.0,51.4419,51.4419,51.3443,51.3899,15400.0
2006-10-18 10:10:00,79.01,79.05,78.96,78.96,17900.0,51.3899,51.4159,51.3573,51.3573,17900.0
2006-10-18 10:20:00,78.95,78.95,78.82,78.91,21200.0,51.3508,51.3508,51.2663,51.3248,21200.0
2006-10-18 10:30:00,78.93,78.93,78.81,78.85,7000.0,51.3378,51.3378,51.2598,51.2858,7000.0
2006-10-18 10:40:00,78.84,78.85,78.76,78.82,17500.0,51.2793,51.2858,51.2273,51.2663,17500.0
2006-10-18 10:50:00,78.83,78.9,78.82,78.9,5400.0,51.2728,51.3183,51.2663,51.3183,5400.0
2006-10-18 11:00:00,78.91,78.94,78.8,78.8,11700.0,51.3248,51.3443,51.2533,51.2533,11700.0
2006-10-18 11:10:00,78.88,78.93,78.87,78.89,5600.0,51.3053,51.3378,51.2988,51.3118,5600.0
2006-10-18 11:20:00,78.98,79.01,78.92,78.96,5100.0,51.3703,51.3899,51.3313,51.3573,5100.0
2006-10-18 11:30:00,78.98,78.98,78.91,78.95,18800.0,51.3703,51.3703,51.3248,51.3508,18800.0
2006-10-18 11:40:00,78.92,79.01,78.92,79.01,1800.0,51.3313,51.3899,51.3313,51.3899,1800.0
2006-10-18 11:50:00,79.04,79.04,78.93,78.93,13100.0,51.4094,51.4094,51.3378,51.3378,13100.0
2006-10-18 12:00:00,78.93,78.95,78.9,78.92,3200.0,51.3378,51.3508,51.3183,51.3313,3200.0
2006-10-18 12:10:00,78.9,78.94,78.88,78.9,5800.0,51.3183,51.3443,51.3053,51.3183,5800.0
2006-10-18 12:20:00,78.92,78.92,78.92,78.92,100.0,51.3313,51.3313,51.3313,51.3313,100.0
2006-10-18 12:30:00,78.97,78.97,78.91,78.95,6900.0,51.3638,51.3638,51.3248,51.3508,6900.0
2006-10-18 12:40:00,78.96,78.97,78.87,78.93,5300.0,51.3573,51.3638,51.2988,51.3378,5300.0
2006-10-18 12:50:00,78.89,78.89,78.82,78.88,13500.0,51.3118,51.3118,51.2663,51.3053,13500.0
2006-10-18 13:00:00,78.86,78.87,78.81,78.85,16300.0,51.2923,51.2988,51.2598,51.2858,16300.0
2006-10-18 13:10:00,78.85,78.85,78.73,78.73,12400.0,51.2858,51.2858,51.2077,51.2077,12400.0
2006-10-18 13:20:00,78.72,78.75,78.65,78.67,22200.0,51.2012,51.2208,51.1557,51.1687,22200.0
2006-10-18 13:30:00,78.64,78.67,78.58,78.64,8300.0,51.1492,51.1687,51.1102,51.1492,8300.0
2006-10-18 13:40:00,78.64,78.66,78.62,78.66,1700.0,51.1492,51.1622,51.1362,51.1622,1700.0
2006-10-18 13:50:00,78.65,78.71,78.57,78.71,32200.0,51.1557,51.1947,51.1037,51.1947,32200.0
2006-10-18 14:00:00,78.71,78.71,78.64,78.69,11500.0,51.1947,51.1947,51.1492,51.1817,11500.0
2006-10-18 14:10:00,78.7,78.71,78.61,78.65,61300.0,51.1882,51.1947,51.1297,51.1557,61300.0
2006-10-18 14:20:00,78.7,78.85,78.66,78.81,8900.0,51.1882,51.2858,51.1622,51.2598,8900.0
2006-10-18 14:30:00,78.8,78.85,78.79,78.85,3300.0,51.2533,51.2858,51.2468,51.2858,3300.0
2006-10-18 14:40:00,78.82,78.9,78.82,78.9,6500.0,51.2663,51.3183,51.2663,51.3183,6500.0
2006-10-18 14:50:00,78.87,78.88,78.82,78.88,3800.0,51.2988,51.3053,51.2663,51.3053,3800.0
2006-10-18 15:00:00,78.82,78.82,78.76,78.76,500.0,51.2663,51.2663,51.2273,51.2273,500.0
2006-10-18 15:10:00,78.76,78.86,78.76,78.81,14700.0,51.2273,51.2923,51.2273,51.2598,14700.0
2006-10-18 15:20:00,78.75,78.83,78.75,78.81,16300.0,51.2208,51.2728,51.2208,51.2598,16300.0
2006-10-18 15:30:00,78.81,78.89,78.79,78.86,54700.0,51.2598,51.3118,51.2468,51.2923,54700.0
2006-10-18 15:40:00,78.87,78.87,78.81,78.84,9400.0,51.2988,51.2988,51.2598,51.2793,9400.0
2006-10-18 15:50:00,78.81,78.88,78.79,78.82,11400.0,51.2598,51.3053,51.2468,51.2663,11400.0
2006-10-18 16:00:00,78.79,78.79,78.79,78.79,5000.0,51.2468,51.2468,51.2468,51.2468,5000.0
2006-10-18 16:10:00,78.79,78.79,78.79,78.79,0.0,51.2468,51.2468,51.2468,51.2468,0.0
2006-10-19 09:30:00,78.8,78.84,78.65,78.65,14500.0,51.2533,51.2793,51.1557,51.1557,14500.0
2006-10-19 09:40:00,78.75,78.8,78.67,78.73,4500.0,51.2208,51.2533,51.1687,51.2077,4500.0
2006-10-19 09:50:00,78.72,78.81,78.72,78.81,8100.0,51.2012,51.2598,51.2012,51.2598,8100.0
2006-10-19 10:00:00,78.74,78.85,78.72,78.83,19900.0,51.2142,51.2858,51.2012,51.2728,19900.0
2006-10-19 10:10:00,78.82,78.91,78.78,78.89,38600.0,51.2663,51.3248,51.2403,51.3118,38600.0
2006-10-19 10:20:00,78.9,78.93,78.83,78.88,5800.0,51.3183,51.3378,51.2728,51.3053,5800.0
2006-10-19 10:30:00,78.87,78.87,78.82,78.82,4300.0,51.2988,51.2988,51.2663,51.2663,4300.0
2006-10-19 10:40:00,78.84,78.84,78.79,78.83,1700.0,51.2793,51.2793,51.2468,51.2728,1700.0
2006-10-19 10:50:00,78.83,78.84,78.79,78.8,25800.0,51.2728,51.2793,51.2468,51.2533,25800.0
2006-10-19 11:00:00,78.81,78.81,78.74,78.75,4500.0,51.2598,51.2598,51.2142,51.2208,4500.0
2006-10-19 11:10:00,78.74,78.79,78.73,78.73,1500.0,51.2142,51.2468,51.2077,51.2077,1500.0
2006-10-19 11:20:00,78.74,78.82,78.74,78.8,12100.0,51.2142,51.2663,51.2142,51.2533,12100.0
2006-10-19 11:30:00,78.77,78.83,78.77,78.82,2200.0,51.2338,51.2728,51.2338,51.2663,2200.0
2006-10-19 11:40:00,78.81,78.83,78.79,78.8,7400.0,51.2598,51.2728,51.2468,51.2533,7400.0
2006-10-19 11:50:00,78.79,78.82,78.75,78.82,11600.0,51.2468,51.2663,51.2208,51.2663,11600.0
2006-10-19 12:00:00,78.74,78.85,78.74,78.85,15000.0,51.2142,51.2858,51.2142,51.2858,15000.0
2006-10-19 12:10:00,78.85,78.85,78.79,78.82,4300.0,51.2858,51.2858,51.2468,51.2663,4300.0
2006-10-19 12:20:00,78.82,78.84,78.81,78.81,1700.0,51.2663,51.2793,51.2598,51.2598,1700.0
2006-10-19 12:30:00,78.8,78.86,78.77,78.82,11200.0,51.2533,51.2923,51.2338,51.2663,11200.0
2006-10-19 12:40:00,78.83,78.83,78.75,78.8,10200.0,51.2728,51.2728,51.2208,51.2533,10200.0
2006-10-19 12:50:00,78.72,78.77,78.72,78.75,4300.0,51.2012,51.2338,51.2012,51.2208,4300.0
2006-10-19 13:00:00,78.75,78.76,78.68,78.76,4000.0,51.2208,51.2273,51.1752,51.2273,4000.0
2006-10-19 13:10:00,78.77,78.84,78.74,78.83,9400.0,51.2338,51.2793,51.2142,51.2728,9400.0
2006-10-19 13:20:00,78.84,78.86,78.78,78.86,6000.0,51.2793,51.2923,51.2403,51.2923,6000.0
2006-10-19 13:30:00,78.82,78.88,78.82,78.88,10000.0,51.2663,51.3053,51.2663,51.3053,10000.0
2006-10-19 13:40:00,78.89,78.89,78.81,78.85,8300.0,51.3118,51.3118,51.2598,51.2858,8300.0
2006-10-19 13:50:00,78.83,78.86,78.79,78.79,6700.0,51.2728,51.2923,51.2468,51.2468,6700.0
2006-10-19 14:00:00,78.85,78.85,78.76,78.76,9900.0,51.2858,51.2858,51.2273,51.2273,9900.0
2006-10-19 14:10:00,78.83,78.84,78.79,78.8,5600.0,51.2728,51.2793,51.2468,51.2533,5600.0
2006-10-19 14:20:00,78.8,78.84,78.78,78.84,10400.0,51.2533,51.2793,51.2403,51.2793,10400.0
2006-10-19 14:30:00,78.82,78.88,78.82,78.85,12800.0,51.2663,51.3053,51.2663,51.2858,12800.0
2006-10-19 14:40:00,78.83,78.85,78.8,78.82,3300.0,51.2728,51.2858,51.2533,51.2663,3300.0
2006-10-19 14:50:00,78.84,78.85,78.8,78.85,11700.0,51.2793,51.2858,51.2533,51.2858,11700.0
2006-10-19 15:00:00,78.85,78.85,78.8,78.81,8000.0,51.2858,51.2858,51.2533,51.2598,8000.0
2006-10-19 15:10:00,78.81,78.83,78.8,78.8,5200.0,51.2598,51.2728,51.2533,51.2533,5200.0
2006-10-19 15:20:00,78.8,78.83,78.79,78.82,39100.0,51.2533,51.2728,51.2468,51.2663,39100.0
2006-10-19 15:30:00,78.83,78.89,78.83,78.88,5700.0,51.2728,51.3118,51.2728,51.3053,5700.0
2006-10-19 15:40:00,78.87,78.94,78.84,78.92,12100.0,51.2988,51.3443,51.2793,51.3313,12100.0
2006-10-19 15:50:00,78.87,78.93,78.83,78.86,4000.0,51.2988,51.3378,51.2728,51.2923,4000.0
2006-10-19 16:00:00,78.86,78.86,78.86,78.86,0.0,51.2923,51.2923,51.2923,51.2923,0.0
2006-10-19 16:10:00,78.9,78.9,78.9,78.9,100.0,51.3183,51.3183,51.3183,51.3183,100.0
2006-10-20 09:30:00,79.01,79.01,78.7,78.9,103200.0,51.3899,51.3899,51.1882,51.3183,103200.0
2006-10-20 09:40:00,78.93,78.93,78.85,78.87,12300.0,51.3378,51.3378,51.2858,51.2988,12300.0
2006-10-20 09:50:00,78.88,78.88,78.49,78.66,94200.0,51.3053,51.3053,51.0516,51.1622,94200.0
2006-10-20 10:00:00,78.68,78.7,78.66,78.68,11700.0,51.1752,51.1882,51.1622,51.1752,11700.0
2006-10-20 10:10:00,78.67,78.69,78.66,78.67,18000.0,51.1687,51.1817,51.1622,51.1687,18000.0
2006-10-20 10:20:00,78.68,78.77,78.68,78.72,9600.0,51.1752,51.2338,51.1752,51.2012,9600.0
2006-10-20 10:30:00,78.71,78.75,78.64,78.75,12500.0,51.1947,51.2208,51.1492,51.2208,12500.0
2006-10-20 10:40:00,78.76,78.76,78.66,78.66,6300.0,51.2273,51.2273,51.1622,51.1622,6300.0
2006-10-20 10:50:00,78.69,78.69,78.66,78.66,6700.0,51.1817,51.1817,51.1622,51.1622,6700.0
2006-10-20 11:00:00,78.68,78.77,78.67,78.73,13700.0,51.1752,51.2338,51.1687,51.2077,13700.0
2006-10-20 11:10:00,78.71,78.72,78.71,78.71,5700.0,51.1947,51.2012,51.1947,51.1947,5700.0
2006-10-20 11:20:00,78.72,78.74,78.7,78.74,13000.0,51.2012,51.2142,51.1882,51.2142,13000.0
2006-10-20 11:30:00,78.76,78.79,78.72,78.72,42200.0,51.2273,51.2468,51.2012,51.2012,42200.0
2006-10-20 11:40:00,78.72,78.76,78.7,78.74,17300.0,51.2012,51.2273,51.1882,51.2142,17300.0
2006-10-20 11:50:00,78.74,78.76,78.7,78.73,11400.0,51.2142,51.2273,51.1882,51.2077,11400.0
2006-10-20 12:00:00,78.73,78.73,78.69,78.69,6100.0,51.2077,51.2077,51.1817,51.1817,6100.0
2006-10-20 12:10:00,78.67,78.73,78.67,78.73,14700.0,51.1687,51.2077,51.1687,51.2077,14700.0
2006-10-20 12:20:00,78.71,78.78,78.69,78.76,9500.0,51.1947,51.2403,51.1817,51.2273,9500.0
2006-10-20 12:30:00,78.76,78.8,78.74,78.75,57400.0,51.2273,51.2533,51.2142,51.2208,57400.0
2006-10-20 12:40:00,78.75,78.81,78.75,78.81,12600.0,51.2208,51.2598,51.2208,51.2598,12600.0
2006-10-20 12:50:00,78.81,78.82,78.76,78.76,6100.0,51.2598,51.2663,51.2273,51.2273,6100.0
2006-10-20 13:00:00,78.78,78.78,78.75,78.78,5000.0,51.2403,51.2403,51.2208,51.2403,5000.0
2006-10-20 13:10:00,78.76,78.8,78.75,78.8,8700.0,51.2273,51.2533,51.2208,51.2533,8700.0
2006-10-20 13:20:00,78.79,78.8,78.77,78.77,11200.0,51.2468,51.2533,51.2338,51.2338,11200.0
2006-10-20 13:30:00,78.77,78.79,78.76,78.76,7200.0,51.2338,51.2468,51.2273,51.2273,7200.0
2006-10-20 13:40:00,78.75,78.75,78.71,78.74,12200.0,51.2208,51.2208,51.1947,51.2142,12200.0
2006-10-20 13:50:00,78.72,78.77,78.72,78.74,11400.0,51.2012,51.2338,51.2012,51.2142,11400.0
2006-10-20 14:00:00,78.73,78.75,78.72,78.72,14300.0,51.2077,51.2208,51.2012,51.2012,14300.0
2006-10-20 14:10:00,78.72,78.74,78.7,78.72,4500.0,51.2012,51.2142,51.1882,51.2012,4500.0
2006-10-20 14:20:00,78.73,78.75,78.72,78.72,10000.0,51.2077,51.2208,51.2012,51.2012,10000.0
2006-10-20 14:30:00,78.73,78.78,78.73,78.75,30900.0,51.2077,51.2403,51.2077,51.2208,30900.0
2006-10-20 14:40:00,78.75,78.79,78.75,78.75,88300.0,51.2208,51.2468,51.2208,51.2208,88300.0
2006-10-20 14:50:00,78.8,78.81,78.75,78.81,5200.0,51.2533,51.2598,51.2208,51.2598,5200.0
2006-10-20 15:00:00,78.75,78.82,78.75,78.79,11800.0,51.2208,51.2663,51.2208,51.2468,11800.0
2006-10-20 15:10:00,78.8,78.84,78.76,78.84,7200.0,51.2533,51.2793,51.2273,51.2793,7200.0
2006-10-20 15:20:00,78.84,78.89,78.84,78.86,28100.0,51.2793,51.3118,51.2793,51.2923,28100.0
2006-10-20 15:30:00,78.91,78.91,78.85,78.88,8800.0,51.3248,51.3248,51.2858,51.3053,8800.0
2006-10-20 15:40:00,78.88,78.92,78.87,78.9,66600.0,51.3053,51.3313,51.2988,51.3183,66600.0
2006-10-20 15:50:00,78.9,78.91,78.85,78.9,69000.0,51.3183,51.3248,51.2858,51.3183,69000.0
2006-10-20 16:00:00,78.91,78.91,78.89,78.89,400.0,51.3248,51.3248,51.3118,51.3118,400.0
2006-10-20 16:10:00,78.89,78.89,78.89,78.89,0.0,51.3118,51.3118,51.3118,51.3118,0.0
2006-10-23 09:30:00,78.78,78.78,78.57,78.59,47400.0,51.2403,51.2403,51.1037,51.1167,47400.0
2006-10-23 09:40:00,78.7,78.78,78.62,78.78,8000.0,51.1882,51.2403,51.1362,51.2403,8000.0
2006-10-23 09:50:00,78.75,78.82,78.75,78.82,6600.0,51.2208,51.2663,51.2208,51.2663,6600.0
2006-10-23 10:00:00,78.81,78.88,78.8,78.87,7200.0,51.2598,51.3053,51.2533,51.2988,7200.0
2006-10-23 10:10:00,78.9,78.96,78.9,78.93,12700.0,51.3183,51.3573,51.3183,51.3378,12700.0
2006-10-23 10:20:00,78.92,78.98,78.92,78.98,8400.0,51.3313,51.3703,51.3313,51.3703,8400.0
2006-10-23 10:30:00,79.03,79.07,79.03,79.06,10600.0,51.4029,51.4289,51.4029,51.4224,10600.0
2006-10-23 10:40:00,79.07,79.13,79.04,79.11,47800.0,51.4289,51.4679,51.4094,51.4549,47800.0
2006-10-23 10:50:00,79.08,79.08,79.02,79.02,28200.0,51.4354,51.4354,51.3964,51.3964,28200.0
2006-10-23 11:00:00,79.07,79.14,79.06,79.14,16200.0,51.4289,51.4744,51.4224,51.4744,16200.0
2006-10-23 11:10:00,79.14,79.22,79.14,79.2,7000.0,51.4744,51.5265,51.4744,51.5134,7000.0
2006-10-23 11:20:00,79.19,79.19,79.08,79.11,13900.0,51.5069,51.5069,51.4354,51.4549,13900.0
2006-10-23 11:30:00,79.12,79.15,79.09,79.1,5100.0,51.4614,51.4809,51.4419,51.4484,5100.0
2006-10-23 11:40:00,79.13,79.16,79.12,79.15,2900.0,51.4679,51.4874,51.4614,51.4809,2900.0
2006-10-23 11:50:00,79.13,79.2,79.12,79.18,58100.0,51.4679,51.5134,51.4614,51.5004,58100.0
2006-10-23 12:00:00,79.19,79.26,79.15,79.26,19400.0,51.5069,51.5525,51.4809,51.5525,19400.0
2006-10-23 12:10:00,79.27,79.3,79.22,79.24,7700.0,51.559,51.5785,51.5265,51.5395,7700.0
2006-10-23 12:20:00,79.24,79.28,79.23,79.28,4000.0,51.5395,51.5655,51.533,51.5655,4000.0
2006-10-23 12:30:00,79.26,79.3,79.24,79.24,2400.0,51.5525,51.5785,51.5395,51.5395,2400.0
2006-10-23 12:40:00,79.24,79.3,79.24,79.27,1100.0,51.5395,51.5785,51.5395,51.559,1100.0
2006-10-23 12:50:00,79.19,79.25,79.18,79.19,3500.0,51.5069,51.546,51.5004,51.5069,3500.0
2006-10-23 13:00:00,79.23,79.23,79.18,79.2,5400.0,51.533,51.533,51.5004,51.5134,5400.0
2006-10-23 13:10:00,79.23,79.25,79.19,79.25,81500.0,51.533,51.546,51.5069,51.546,81500.0
2006-10-23 13:20:00,79.26,79.28,79.22,79.26,17000.0,51.5525,51.5655,51.5265,51.5525,17000.0
2006-10-23 13:30:00,79.26,79.27,79.18,79.18,16500.0,51.5525,51.559,51.5004,51.5004,16500.0
2006-10-23 13:40:00,79.17,79.21,79.16,79.16,18300.0,51.4939,51.5199,51.4874,51.4874,18300.0
2006-10-23 13:50:00,79.15,79.2,79.13,79.2,36800.0,51.4809,51.5134,51.4679,51.5134,36800.0
2006-10-23 14:00:00,79.2,79.21,79.13,79.15,6700.0,51.5134,51.5199,51.4679,51.4809,6700.0
2006-10-23 14:10:00,79.17,79.19,79.11,79.11,10200.0,51.4939,51.5069,51.4549,51.4549,10200.0
2006-10-23 14:20:00,79.12,79.13,79.08,79.13,7700.0,51.4614,51.4679,51.4354,51.4679,7700.0
2006-10-23 14:30:00,79.12,79.16,79.09,79.16,9000.0,51.4614,51.4874,51.4419,51.4874,9000.0
2006-10-23 14:40:00,79.12,79.19,79.12,79.17,2100.0,51.4614,51.5069,51.4614,51.4939,2100.0
2006-10-23 14:50:00,79.23,79.23,79.19,79.2,4600.0,51.533,51.533,51.5069,51.5134,4600.0
2006-10-23 15:00:00,79.24,79.33,79.23,79.33,6300.0,51.5395,51.598,51.533,51.598,6300.0
2006-10-23 15:10:00,79.31,79.35,79.29,79.31,5400.0,51.585,51.611,51.572,51.585,5400.0
2006-10-23 15:20:00,79.31,79.31,79.27,79.28,6100.0,51.585,51.585,51.559,51.5655,6100.0
2006-10-23 15:30:00,79.28,79.3,79.25,79.27,13400.0,51.5655,51.5785,51.546,51.559,13400.0
2006-10-23 15:40:00,79.28,79.35,79.27,79.33,7600.0,51.5655,51.611,51.559,51.598,7600.0
2006-10-23 15:50:00,79.33,79.33,79.22,79.28,15700.0,51.598,51.598,51.5265,51.5655,15700.0
2006-10-23 16:00:00,79.27,79.27,79.23,79.24,1400.0,51.559,51.559,51.533,51.5395,1400.0
2006-10-23 16:10:00,79.24,79.24,79.24,79.24,0.0,51.5395,51.5395,51.5395,51.5395,0.0
2006-10-24 09:30:00,79.09,79.12,79.0,79.09,92800.0,51.4419,51.4614,51.3834,51.4419,92800.0
2006-10-24 09:40:00,79.12,79.18,79.03,79.18,56400.0,51.4614,51.5004,51.4029,51.5004,56400.0
2006-10-24 09:50:00,79.2,79.2,79.1,79.13,3300.0,51.5134,51.5134,51.4484,51.4679,3300.0
2006-10-24 10:00:00,79.14,79.14,79.08,79.13,6200.0,51.4744,51.4744,51.4354,51.4679,6200.0
2006-10-24 10:10:00,79.1,79.1,79.01,79.07,8300.0,51.4484,51.4484,51.3899,51.4289,8300.0
2006-10-24 10:20:00,79.09,79.15,79.08,79.15,12300.0,51.4419,51.4809,51.4354,51.4809,12300.0
2006-10-24 10:30:00,79.15,79.15,79.06,79.12,3500.0,51.4809,51.4809,51.4224,51.4614,3500.0
2006-10-24 10:40:00,79.12,79.12,79.06,79.11,7000.0,51.4614,51.4614,51.4224,51.4549,7000.0
2006-10-24 10:50:00,79.12,79.21,79.12,79.2,10100.0,51.4614,51.5199,51.4614,51.5134,10100.0
2006-10-24 11:00:00,79.2,79.25,79.14,79.23,24000.0,51.5134,51.546,51.4744,51.533,24000.0
2006-10-24 11:10:00,79.26,79.26,79.19,79.19,5500.0,51.5525,51.5525,51.5069,51.5069,5500.0
2006-10-24 11:20:00,79.19,79.27,79.19,79.26,8800.0,51.5069,51.559,51.5069,51.5525,8800.0
2006-10-24 11:30:00,79.28,79.28,79.21,79.24,4200.0,51.5655,51.5655,51.5199,51.5395,4200.0
2006-10-24 11:40:00,79.28,79.28,79.25,79.27,6200.0,51.5655,51.5655,51.546,51.559,6200.0
2006-10-24 11:50:00,79.26,79.31,79.23,79.29,27800.0,51.5525,51.585,51.533,51.572,27800.0
2006-10-24 12:00:00,79.3,79.31,79.25,79.29,4800.0,51.5785,51.585,51.546,51.572,4800.0
2006-10-24 12:10:00,79.25,79.3,79.25,79.26,5400.0,51.546,51.5785,51.546,51.5525,5400.0
2006-10-24 12:20:00,79.27,79.28,79.24,79.26,5700.0,51.559,51.5655,51.5395,51.5525,5700.0
2006-10-24 12:30:00,79.27,79.27,79.22,79.23,12700.0,51.559,51.559,51.5265,51.533,12700.0
2006-10-24 12:40:00,79.24,79.28,79.22,79.24,15100.0,51.5395,51.5655,51.5265,51.5395,15100.0
2006-10-24 12:50:00,79.24,79.24,79.13,79.15,12800.0,51.5395,51.5395,51.4679,51.4809,12800.0
2006-10-24 13:00:00,79.15,79.19,79.15,79.18,29500.0,51.4809,51.5069,51.4809,51.5004,29500.0
2006-10-24 13:10:00,79.17,79.2,79.15,79.15,12600.0,51.4939,51.5134,51.4809,51.4809,12600.0
2006-10-24 13:20:00,79.18,79.22,79.16,79.22,5000.0,51.5004,51.5265,51.4874,51.5265,5000.0
2006-10-24 13:30:00,79.22,79.26,79.21,79.26,1600.0,51.5265,51.5525,51.5199,51.5525,1600.0
2006-10-24 13:40:00,79.25,79.26,79.22,79.22,13500.0,51.546,51.5525,51.5265,51.5265,13500.0
2006-10-24 13:50:00,79.2,79.2,79.16,79.18,4500.0,51.5134,51.5134,51.4874,51.5004,4500.0
2006-10-24 14:00:00,79.2,79.21,79.16,79.21,10100.0,51.5134,51.5199,51.4874,51.5199,10100.0
2006-10-24 14:10:00,79.22,79.23,79.17,79.18,23400.0,51.5265,51.533,51.4939,51.5004,23400.0
2006-10-24 14:20:00,79.18,79.27,79.18,79.27,18300.0,51.5004,51.559,51.5004,51.559,18300.0
2006-10-24 14:30:00,79.27,79.29,79.24,79.29,22300.0,51.559,51.572,51.5395,51.572,22300.0
2006-10-24 14:40:00,79.25,79.28,79.24,79.24,17400.0,51.546,51.5655,51.5395,51.5395,17400.0
2006-10-24 14:50:00,79.21,79.28,79.21,79.27,11200.0,51.5199,51.5655,51.5199,51.559,11200.0
2006-10-24 15:00:00,79.28,79.33,79.26,79.29,89700.0,51.5655,51.598,51.5525,51.572,89700.0
2006-10-24 15:10:00,79.32,79.39,79.28,79.39,73600.0,51.5915,51.637,51.5655,51.637,73600.0
2006-10-24 15:20:00,79.38,79.41,79.29,79.29,54300.0,51.6305,51.65,51.572,51.572,54300.0
2006-10-24 15:30:00,79.32,79.36,79.28,79.36,77300.0,51.5915,51.6175,51.5655,51.6175,77300.0
2006-10-24 15:40:00,79.32,79.42,79.32,79.42,31700.0,51.5915,51.6565,51.5915,51.6565,31700.0
2006-10-24 15:50:00,79.39,79.45,79.38,79.39,29700.0,51.637,51.676,51.6305,51.637,29700.0
2006-10-24 16:00:00,79.45,79.48,79.45,79.48,2700.0,51.676,51.6956,51.676,51.6956,2700.0
2006-10-24 16:10:00,79.48,79.48,79.48,79.48,0.0,51.6956,51.6956,51.6956,51.6956,0.0
2006-10-25 09:30:00,79.44,79.49,79.34,79.48,20000.0,51.6695,51.7021,51.6045,51.6956,20000.0
2006-10-25 09:40:00,79.44,79.52,79.44,79.44,12500.0,51.6695,51.7216,51.6695,51.6695,12500.0
2006-10-25 09:50:00,79.44,79.5,79.44,79.48,55700.0,51.6695,51.7086,51.6695,51.6956,55700.0
2006-10-25 10:00:00,79.47,79.5,79.44,79.5,13600.0,51.6891,51.7086,51.6695,51.7086,13600.0
2006-10-25 10:10:00,79.53,79.56,79.49,79.56,28400.0,51.7281,51.7476,51.7021,51.7476,28400.0
2006-10-25 10:20:00,79.54,79.57,79.46,79.56,36100.0,51.7346,51.7541,51.6826,51.7476,36100.0
2006-10-25 10:30:00,79.55,79.56,79.48,79.51,12700.0,51.7411,51.7476,51.6956,51.7151,12700.0
2006-10-25 10:40:00,79.47,79.56,79.45,79.53,22200.0,51.6891,51.7476,51.676,51.7281,22200.0
2006-10-25 10:50:00,79.53,79.56,79.53,79.54,15100.0,51.7281,51.7476,51.7281,51.7346,15100.0
2006-10-25 11:00:00,79.54,79.58,79.53,79.58,9900.0,51.7346,51.7606,51.7281,51.7606,9900.0
2006-10-25 11:10:00,79.58,79.58,79.54,79.54,149500.0,51.7606,51.7606,51.7346,51.7346,149500.0
2006-10-25 11:20:00,79.54,79.54,79.48,79.49,141900.0,51.7346,51.7346,51.6956,51.7021,141900.0
2006-10-25 11:30:00,79.5,79.56,79.5,79.55,32200.0,51.7086,51.7476,51.7086,51.7411,32200.0
2006-10-25 11:40:00,79.54,79.55,79.52,79.54,76900.0,51.7346,51.7411,51.7216,51.7346,76900.0
2006-10-25 11:50:00,79.54,79.57,79.53,79.57,31500.0,51.7346,51.7541,51.7281,51.7541,31500.0
2006-10-25 12:00:00,79.57,79.57,79.53,79.53,23400.0,51.7541,51.7541,51.7281,51.7281,23400.0
2006-10-25 12:10:00,79.57,79.57,79.52,79.52,21200.0,51.7541,51.7541,51.7216,51.7216,21200.0
2006-10-25 12:20:00,79.54,79.54,79.47,79.47,99800.0,51.7346,51.7346,51.6891,51.6891,99800.0
2006-10-25 12:30:00,79.47,79.49,79.46,79.49,17400.0,51.6891,51.7021,51.6826,51.7021,17400.0
2006-10-25 12:40:00,79.49,79.49,79.43,79.44,22900.0,51.7021,51.7021,51.663,51.6695,22900.0
2006-10-25 12:50:00,79.5,79.5,79.47,79.47,1600.0,51.7086,51.7086,51.6891,51.6891,1600.0
2006-10-25 13:00:00,79.46,79.53,79.45,79.53,7000.0,51.6826,51.7281,51.676,51.7281,7000.0
2006-10-25 13:10:00,79.51,79.58,79.51,79.58,6700.0,51.7151,51.7606,51.7151,51.7606,6700.0
2006-10-25 13:20:00,79.55,79.57,79.54,79.55,3500.0,51.7411,51.7541,51.7346,51.7411,3500.0
2006-10-25 13:30:00,79.57,79.6,79.57,79.58,7900.0,51.7541,51.7736,51.7541,51.7606,7900.0
2006-10-25 13:40:00,79.59,79.6,79.57,79.59,18000.0,51.7671,51.7736,51.7541,51.7671,18000.0
2006-10-25 13:50:00,79.6,79.62,79.59,79.6,4300.0,51.7736,51.7866,51.7671,51.7736,4300.0
2006-10-25 14:00:00,79.61,79.62,79.56,79.56,29800.0,51.7801,51.7866,51.7476,51.7476,29800.0
2006-10-25 14:10:00,79.55,79.84,79.52,79.82,10800.0,51.7411,51.9297,51.7216,51.9167,10800.0
2006-10-25 14:20:00,79.79,79.8,79.58,79.58,5000.0,51.8972,51.9037,51.7606,51.7606,5000.0
2006-10-25 14:30:00,79.56,79.6,79.46,79.52,8700.0,51.7476,51.7736,51.6826,51.7216,8700.0
2006-10-25 14:40:00,79.61,79.71,79.59,79.69,1400.0,51.7801,51.8452,51.7671,51.8321,1400.0
2006-10-25 14:50:00,79.72,79.74,79.66,79.74,51300.0,51.8517,51.8647,51.8126,51.8647,51300.0
2006-10-25 15:00:00,79.73,79.8,79.72,79.75,17200.0,51.8582,51.9037,51.8517,51.8712,17200.0
2006-10-25 15:10:00,79.72,79.84,79.69,79.84,8000.0,51.8517,51.9297,51.8321,51.9297,8000.0
2006-10-25 15:20:00,79.8,79.85,79.8,79.8,6900.0,51.9037,51.9362,51.9037,51.9037,6900.0
2006-10-25 15:30:00,79.8,79.89,79.8,79.85,24300.0,51.9037,51.9622,51.9037,51.9362,24300.0
2006-10-25 15:40:00,79.85,79.87,79.77,79.77,27800.0,51.9362,51.9492,51.8842,51.8842,27800.0
2006-10-25 15:50:00,79.8,79.8,79.72,79.79,33300.0,51.9037,51.9037,51.8517,51.8972,33300.0
2006-10-25 16:00:00,79.79,79.79,79.74,79.79,1800.0,51.8972,51.8972,51.8647,51.8972,1800.0
2006-10-25 16:10:00,79.79,79.79,79.79,79.79,0.0,51.8972,51.8972,51.8972,51.8972,0.0
2006-10-26 09:30:00,79.93,80.15,79.93,80.11,19300.0,51.9883,52.1313,51.9883,52.1053,19300.0
2006-10-26 09:40:00,80.09,80.12,80.02,80.06,129200.0,52.0923,52.1118,52.0468,52.0728,129200.0
2006-10-26 09:50:00,80.05,80.13,80.05,80.08,12000.0,52.0663,52.1183,52.0663,52.0858,12000.0
2006-10-26 10:00:00,80.1,80.1,80.0,80.04,6000.0,52.0988,52.0988,52.0338,52.0598,6000.0
2006-10-26 10:10:00,80.06,80.09,80.05,80.06,3700.0,52.0728,52.0923,52.0663,52.0728,3700.0
2006-10-26 10:20:00,79.96,79.97,79.85,79.85,1700.0,52.0078,52.0143,51.9362,51.9362,1700.0
2006-10-26 10:30:00,79.77,79.87,79.76,79.83,3300.0,51.8842,51.9492,51.8777,51.9232,3300.0
2006-10-26 10:40:00,79.82,79.83,79.73,79.75,10800.0,51.9167,51.9232,51.8582,51.8712,10800.0
2006-10-26 10:50:00,79.77,79.8,79.71,79.76,7300.0,51.8842,51.9037,51.8452,51.8777,7300.0
2006-10-26 11:00:00,79.77,79.8,79.73,79.77,15800.0,51.8842,51.9037,51.8582,51.8842,15800.0
2006-10-26 11:10:00,79.78,79.8,79.77,79.79,3700.0,51.8907,51.9037,51.8842,51.8972,3700.0
2006-10-26 11:20:00,79.8,79.82,79.76,79.82,4300.0,51.9037,51.9167,51.8777,51.9167,4300.0
2006-10-26 11:30:00,79.82,79.86,79.82,79.84,24000.0,51.9167,51.9427,51.9167,51.9297,24000.0
2006-10-26 11:40:00,79.8,79.82,79.73,79.82,7200.0,51.9037,51.9167,51.8582,51.9167,7200.0
2006-10-26 11:50:00,79.81,79.83,79.78,79.79,3200.0,51.9102,51.9232,51.8907,51.8972,3200.0
2006-10-26 12:00:00,79.82,79.89,79.8,79.86,2000.0,51.9167,51.9622,51.9037,51.9427,2000.0
2006-10-26 12:10:00,79.85,79.91,79.83,79.91,4700.0,51.9362,51.9752,51.9232,51.9752,4700.0
2006-10-26 12:20:00,79.91,80.0,79.91,79.95,10000.0,51.9752,52.0338,51.9752,52.0013,10000.0
2006-10-26 12:30:00,79.94,79.94,79.89,79.93,4000.0,51.9948,51.9948,51.9622,51.9883,4000.0
2006-10-26 12:40:00,79.93,79.98,79.9,79.98,3100.0,51.9883,52.0208,51.9687,52.0208,3100.0
2006-10-26 12:50:00,79.99,80.02,79.97,79.99,5600.0,52.0273,52.0468,52.0143,52.0273,5600.0
2006-10-26 13:00:00,79.98,80.03,79.98,80.02,3900.0,52.0208,52.0533,52.0208,52.0468,3900.0
2006-10-26 13:10:00,80.0,80.01,79.96,80.0,7200.0,52.0338,52.0403,52.0078,52.0338,7200.0
2006-10-26 13:20:00,79.95,80.0,79.94,80.0,62500.0,52.0013,52.0338,51.9948,52.0338,62500.0
2006-10-26 13:30:00,79.98,80.06,79.96,80.05,11100.0,52.0208,52.0728,52.0078,52.0663,11100.0
2006-10-26 13:40:00,80.05,80.08,80.01,80.04,10900.0,52.0663,52.0858,52.0403,52.0598,10900.0
2006-10-26 13:50:00,80.07,80.07,80.01,80.03,7400.0,52.0793,52.0793,52.0403,52.0533,7400.0
2006-10-26 14:00:00,80.06,80.11,80.05,80.06,5200.0,52.0728,52.1053,52.0663,52.0728,5200.0
2006-10-26 14:10:00,80.03,80.07,80.01,80.05,5300.0,52.0533,52.0793,52.0403,52.0663,5300.0
2006-10-26 14:20:00,80.05,80.15,80.02,80.15,9900.0,52.0663,52.1313,52.0468,52.1313,9900.0
2006-10-26 14:30:00,80.16,80.16,80.05,80.09,13200.0,52.1378,52.1378,52.0663,52.0923,13200.0
2006-10-26 14:40:00,80.09,80.11,80.07,80.07,6500.0,52.0923,52.1053,52.0793,52.0793,6500.0
2006-10-26 14:50:00,80.11,80.17,80.11,80.16,3700.0,52.1053,52.1444,52.1053,52.1378,3700.0
2006-10-26 15:00:00,80.19,80.19,80.11,80.11,10200.0,52.1574,52.1574,52.1053,52.1053,10200.0
2006-10-26 15:10:00,80.12,80.14,80.02,80.06,25700.0,52.1118,52.1248,52.0468,52.0728,25700.0
2006-10-26 15:20:00,80.1,80.16,80.09,80.12,8800.0,52.0988,52.1378,52.0923,52.1118,8800.0
2006-10-26 15:30:00,80.15,80.17,80.12,80.15,15100.0,52.1313,52.1444,52.1118,52.1313,15100.0
2006-10-26 15:40:00,80.2,80.23,80.16,80.2,8700.0,52.1639,52.1834,52.1378,52.1639,8700.0
2006-10-26 15:50:00,80.2,80.21,80.15,80.18,12200.0,52.1639,52.1704,52.1313,52.1509,12200.0
2006-10-26 16:00:00,80.05,80.05,80.05,80.05,38700.0,52.0663,52.0663,52.0663,52.0663,38700.0
2006-10-26 16:10:00,80.05,80.05,80.05,80.05,0.0,52.0663,52.0663,52.0663,52.0663,0.0
2006-10-27 09:30:00,80.01,80.01,79.81,79.81,35600.0,52.0403,52.0403,51.9102,51.9102,35600.0
2006-10-27 09:40:00,79.79,79.84,79.79,79.81,31900.0,51.8972,51.9297,51.8972,51.9102,31900.0
2006-10-27 09:50:00,79.85,79.89,79.8,79.89,133700.0,51.9362,51.9622,51.9037,51.9622,133700.0
2006-10-27 10:00:00,79.91,79.93,79.84,79.9,7600.0,51.9752,51.9883,51.9297,51.9687,7600.0
2006-10-27 10:10:00,79.9,79.96,79.86,79.94,5400.0,51.9687,52.0078,51.9427,51.9948,5400.0
2006-10-27 10:20:00,79.91,79.92,79.86,79.92,10900.0,51.9752,51.9817,51.9427,51.9817,10900.0
2006-10-27 10:30:00,79.88,80.01,79.84,80.01,15600.0,51.9557,52.0403,51.9297,52.0403,15600.0
2006-10-27 10:40:00,79.99,79.99,79.93,79.93,4300.0,52.0273,52.0273,51.9883,51.9883,4300.0
2006-10-27 10:50:00,79.92,79.96,79.9,79.96,4100.0,51.9817,52.0078,51.9687,52.0078,4100.0
2006-10-27 11:00:00,79.95,80.0,79.93,80.0,25500.0,52.0013,52.0338,51.9883,52.0338,25500.0
2006-10-27 11:10:00,79.98,80.07,79.98,80.06,24200.0,52.0208,52.0793,52.0208,52.0728,24200.0
2006-10-27 11:20:00,80.04,80.06,79.99,80.02,9200.0,52.0598,52.0728,52.0273,52.0468,9200.0
2006-10-27 11:30:00,80.05,80.06,79.99,80.03,16500.0,52.0663,52.0728,52.0273,52.0533,16500.0
2006-10-27 11:40:00,80.07,80.07,80.01,80.01,1500.0,52.0793,52.0793,52.0403,52.0403,1500.0
2006-10-27 11:50:00,80.0,80.04,79.99,80.0,2000.0,52.0338,52.0598,52.0273,52.0338,2000.0
2006-10-27 12:00:00,80.0,80.03,79.95,79.98,4800.0,52.0338,52.0533,52.0013,52.0208,4800.0
2006-10-27 12:10:00,79.98,80.07,79.98,80.05,1900.0,52.0208,52.0793,52.0208,52.0663,1900.0
2006-10-27 12:20:00,80.05,80.07,80.02,80.05,5100.0,52.0663,52.0793,52.0468,52.0663,5100.0
2006-10-27 12:30:00,80.03,80.12,80.03,80.1,7700.0,52.0533,52.1118,52.0533,52.0988,7700.0
2006-10-27 12:40:00,80.1,80.11,80.07,80.07,4100.0,52.0988,52.1053,52.0793,52.0793,4100.0
2006-10-27 12:50:00,80.05,80.08,80.04,80.05,2500.0,52.0663,52.0858,52.0598,52.0663,2500.0
2006-10-27 13:00:00,80.05,80.07,80.03,80.06,1400.0,52.0663,52.0793,52.0533,52.0728,1400.0
2006-10-27 13:10:00,80.08,80.1,80.02,80.05,4000.0,52.0858,52.0988,52.0468,52.0663,4000.0
2006-10-27 13:20:00,80.03,80.04,79.94,79.98,4800.0,52.0533,52.0598,51.9948,52.0208,4800.0
2006-10-27 13:30:00,79.91,79.93,79.83,79.89,6100.0,51.9752,51.9883,51.9232,51.9622,6100.0
2006-10-27 13:40:00,79.89,79.92,79.85,79.85,3400.0,51.9622,51.9817,51.9362,51.9362,3400.0
2006-10-27 13:50:00,79.87,79.93,79.87,79.9,2800.0,51.9492,51.9883,51.9492,51.9687,2800.0
2006-10-27 14:00:00,79.9,79.94,79.86,79.9,13400.0,51.9687,51.9948,51.9427,51.9687,13400.0
2006-10-27 14:10:00,79.87,79.9,79.84,79.84,28200.0,51.9492,51.9687,51.9297,51.9297,28200.0
2006-10-27 14:20:00,79.85,79.87,79.69,79.72,14200.0,51.9362,51.9492,51.8321,51.8517,14200.0
2006-10-27 14:30:00,79.7,79.73,79.66,79.71,12400.0,51.8387,51.8582,51.8126,51.8452,12400.0
2006-10-27 14:40:00,79.72,79.72,79.66,79.7,5300.0,51.8517,51.8517,51.8126,51.8387,5300.0
2006-10-27 14:50:00,79.67,79.73,79.62,79.73,152200.0,51.8191,51.8582,51.7866,51.8582,152200.0
2006-10-27 15:00:00,79.74,79.76,79.7,79.76,37700.0,51.8647,51.8777,51.8387,51.8777,37700.0
2006-10-27 15:10:00,79.79,79.79,79.7,79.7,22200.0,51.8972,51.8972,51.8387,51.8387,22200.0
2006-10-27 15:20:00,79.72,79.72,79.67,79.71,42300.0,51.8517,51.8517,51.8191,51.8452,42300.0
2006-10-27 15:30:00,79.71,79.74,79.63,79.66,215500.0,51.8452,51.8647,51.7931,51.8126,215500.0
2006-10-27 15:40:00,79.66,79.68,79.59,79.63,49000.0,51.8126,51.8256,51.7671,51.7931,49000.0
2006-10-27 15:50:00,79.6,79.7,79.6,79.66,13200.0,51.7736,51.8387,51.7736,51.8126,13200.0
2006-10-27 16:00:00,79.7,79.72,79.69,79.71,6700.0,51.8387,51.8517,51.8321,51.8452,6700.0
2006-10-27 16:10:00,79.72,79.72,79.72,79.72,3000.0,51.8517,51.8517,51.8517,51.8517,3000.0
2006-10-30 09:30:00,79.62,79.65,79.54,79.61,114400.0,51.7866,51.8061,51.7346,51.7801,114400.0
2006-10-30 09:40:00,79.6,79.7,79.59,79.7,55800.0,51.7736,51.8387,51.7671,51.8387,55800.0
2006-10-30 09:50:00,79.6,79.6,79.52,79.57,21500.0,51.7736,51.7736,51.7216,51.7541,21500.0
2006-10-30 10:00:00,79.55,79.59,79.42,79.43,272400.0,51.7411,51.7671,51.6565,51.663,272400.0
2006-10-30 10:10:00,79.43,79.48,79.43,79.47,54100.0,51.663,51.6956,51.663,51.6891,54100.0
2006-10-30 10:20:00,79.47,79.48,79.4,79.41,31400.0,51.6891,51.6956,51.6435,51.65,31400.0
2006-10-30 10:30:00,79.44,79.5,79.42,79.5,8000.0,51.6695,51.7086,51.6565,51.7086,8000.0
2006-10-30 10:40:00,79.51,79.57,79.49,79.54,7400.0,51.7151,51.7541,51.7021,51.7346,7400.0
2006-10-30 10:50:00,79.56,79.56,79.49,79.49,6900.0,51.7476,51.7476,51.7021,51.7021,6900.0
2006-10-30 11:00:00,79.53,79.62,79.53,79.62,6100.0,51.7281,51.7866,51.7281,51.7866,6100.0
2006-10-30 11:10:00,79.65,79.67,79.62,79.63,4300.0,51.8061,51.8191,51.7866,51.7931,4300.0
2006-10-30 11:20:00,79.66,79.66,79.6,79.61,3300.0,51.8126,51.8126,51.7736,51.7801,3300.0
2006-10-30 11:30:00,79.63,79.63,79.54,79.58,6200.0,51.7931,51.7931,51.7346,51.7606,6200.0
2006-10-30 11:40:00,79.54,79.58,79.53,79.55,98200.0,51.7346,51.7606,51.7281,51.7411,98200.0
2006-10-30 11:50:00,79.56,79.61,79.53,79.59,106900.0,51.7476,51.7801,51.7281,51.7671,106900.0
2006-10-30 12:00:00,79.56,79.6,79.55,79.6,11000.0,51.7476,51.7736,51.7411,51.7736,11000.0
2006-10-30 12:10:00,79.58,79.6,79.53,79.53,16800.0,51.7606,51.7736,51.7281,51.7281,16800.0
2006-10-30 12:20:00,79.54,79.58,79.53,79.58,4800.0,51.7346,51.7606,51.7281,51.7606,4800.0
2006-10-30 12:30:00,79.56,79.58,79.53,79.57,3200.0,51.7476,51.7606,51.7281,51.7541,3200.0
2006-10-30 12:40:00,79.53,79.61,79.53,79.59,8700.0,51.7281,51.7801,51.7281,51.7671,8700.0
2006-10-30 12:50:00,79.58,79.59,79.57,79.57,5800.0,51.7606,51.7671,51.7541,51.7541,5800.0
2006-10-30 13:00:00,79.6,79.61,79.56,79.56,3000.0,51.7736,51.7801,51.7476,51.7476,3000.0
2006-10-30 13:10:00,79.56,79.63,79.42,79.6,5100.0,51.7476,51.7931,51.6565,51.7736,5100.0
2006-10-30 13:20:00,79.7,79.7,79.64,79.64,2700.0,51.8387,51.8387,51.7996,51.7996,2700.0
2006-10-30 13:30:00,79.63,79.66,79.63,79.64,500.0,51.7931,51.8126,51.7931,51.7996,500.0
2006-10-30 13:40:00,79.72,79.75,79.7,79.7,35200.0,51.8517,51.8712,51.8387,51.8387,35200.0
2006-10-30 13:50:00,79.73,79.76,79.7,79.76,3900.0,51.8582,51.8777,51.8387,51.8777,3900.0
2006-10-30 14:00:00,79.76,79.76,79.69,79.71,2400.0,51.8777,51.8777,51.8321,51.8452,2400.0
2006-10-30 14:10:00,79.71,79.76,79.67,79.74,2200.0,51.8452,51.8777,51.8191,51.8647,2200.0
2006-10-30 14:20:00,79.72,79.74,79.67,79.69,4500.0,51.8517,51.8647,51.8191,51.8321,4500.0
2006-10-30 14:30:00,79.67,79.68,79.62,79.66,103700.0,51.8191,51.8256,51.7866,51.8126,103700.0
2006-10-30 14:40:00,79.62,79.69,79.62,79.66,10600.0,51.7866,51.8321,51.7866,51.8126,10600.0
2006-10-30 14:50:00,79.67,79.67,79.65,79.66,12100.0,51.8191,51.8191,51.8061,51.8126,12100.0
2006-10-30 15:00:00,79.67,79.7,79.66,79.68,5900.0,51.8191,51.8387,51.8126,51.8256,5900.0
2006-10-30 15:10:00,79.64,79.69,79.63,79.64,4300.0,51.7996,51.8321,51.7931,51.7996,4300.0
2006-10-30 15:20:00,79.58,79.6,79.54,79.58,10000.0,51.7606,51.7736,51.7346,51.7606,10000.0
2006-10-30 15:30:00,79.57,79.57,79.5,79.53,4000.0,51.7541,51.7541,51.7086,51.7281,4000.0
2006-10-30 15:40:00,79.56,79.56,79.49,79.54,113900.0,51.7476,51.7476,51.7021,51.7346,113900.0
2006-10-30 15:50:00,79.56,79.59,79.52,79.58,4600.0,51.7476,51.7671,51.7216,51.7606,4600.0
2006-10-30 16:00:00,79.58,79.6,79.58,79.6,1700.0,51.7606,51.7736,51.7606,51.7736,1700.0
2006-10-30 16:10:00,79.6,79.6,79.6,79.6,0.0,51.7736,51.7736,51.7736,51.7736,0.0
2006-10-31 09:30:00,79.63,79.71,79.62,79.65,59000.0,51.7931,51.8452,51.7866,51.8061,59000.0
2006-10-31 09:40:00,79.64,79.64,79.52,79.52,25500.0,51.7996,51.7996,51.7216,51.7216,25500.0
2006-10-31 09:50:00,79.56,79.56,79.49,79.51,127100.0,51.7476,51.7476,51.7021,51.7151,127100.0
2006-10-31 10:00:00,79.45,79.48,79.39,79.41,37300.0,51.676,51.6956,51.637,51.65,37300.0
2006-10-31 10:10:00,79.41,79.45,79.36,79.36,11300.0,51.65,51.676,51.6175,51.6175,11300.0
2006-10-31 10:20:00,79.35,79.39,79.34,79.39,59400.0,51.611,51.637,51.6045,51.637,59400.0
2006-10-31 10:30:00,79.41,79.46,79.41,79.41,29500.0,51.65,51.6826,51.65,51.65,29500.0
2006-10-31 10:40:00,79.49,79.52,79.43,79.46,19600.0,51.7021,51.7216,51.663,51.6826,19600.0
2006-10-31 10:50:00,79.49,79.58,79.49,79.58,5500.0,51.7021,51.7606,51.7021,51.7606,5500.0
2006-10-31 11:00:00,79.58,79.58,79.47,79.49,11900.0,51.7606,51.7606,51.6891,51.7021,11900.0
2006-10-31 11:10:00,79.53,79.53,79.48,79.48,3900.0,51.7281,51.7281,51.6956,51.6956,3900.0
2006-10-31 11:20:00,79.45,79.52,79.45,79.52,400.0,51.676,51.7216,51.676,51.7216,400.0
2006-10-31 11:30:00,79.51,79.55,79.49,79.54,2100.0,51.7151,51.7411,51.7021,51.7346,2100.0
2006-10-31 11:40:00,79.52,79.54,79.39,79.39,6800.0,51.7216,51.7346,51.637,51.637,6800.0
2006-10-31 11:50:00,79.4,79.4,79.35,79.38,88400.0,51.6435,51.6435,51.611,51.6305,88400.0
2006-10-31 12:00:00,79.37,79.4,79.35,79.35,7800.0,51.624,51.6435,51.611,51.611,7800.0
2006-10-31 12:10:00,79.38,79.38,79.25,79.26,140000.0,51.6305,51.6305,51.546,51.5525,140000.0
2006-10-31 12:20:00,79.26,79.3,79.26,79.28,4100.0,51.5525,51.5785,51.5525,51.5655,4100.0
2006-10-31 12:30:00,79.27,79.31,79.2,79.2,5800.0,51.559,51.585,51.5134,51.5134,5800.0
2006-10-31 12:40:00,79.24,79.27,79.21,79.27,4200.0,51.5395,51.559,51.5199,51.559,4200.0
2006-10-31 12:50:00,79.27,79.27,79.17,79.22,10100.0,51.559,51.559,51.4939,51.5265,10100.0
2006-10-31 13:00:00,79.13,79.21,79.13,79.21,600.0,51.4679,51.5199,51.4679,51.5199,600.0
2006-10-31 13:10:00,79.21,79.22,79.18,79.2,3900.0,51.5199,51.5265,51.5004,51.5134,3900.0
2006-10-31 13:20:00,79.17,79.22,79.17,79.22,2200.0,51.4939,51.5265,51.4939,51.5265,2200.0
2006-10-31 13:30:00,79.2,79.27,79.2,79.23,8700.0,51.5134,51.559,51.5134,51.533,8700.0
2006-10-31 13:40:00,79.32,79.33,79.28,79.32,3400.0,51.5915,51.598,51.5655,51.5915,3400.0
2006-10-31 13:50:00,79.34,79.35,79.29,79.31,12100.0,51.6045,51.611,51.572,51.585,12100.0
2006-10-31 14:00:00,79.31,79.31,79.26,79.3,3000.0,51.585,51.585,51.5525,51.5785,3000.0
2006-10-31 14:10:00,79.3,79.38,79.29,79.34,15900.0,51.5785,51.6305,51.572,51.6045,15900.0
2006-10-31 14:20:00,79.36,79.39,79.25,79.26,8200.0,51.6175,51.637,51.546,51.5525,8200.0
2006-10-31 14:30:00,79.26,79.33,79.26,79.33,19000.0,51.5525,51.598,51.5525,51.598,19000.0
2006-10-31 14:40:00,79.36,79.38,79.32,79.37,6900.0,51.6175,51.6305,51.5915,51.624,6900.0
2006-10-31 14:50:00,79.35,79.4,79.33,79.37,4900.0,51.611,51.6435,51.598,51.624,4900.0
2006-10-31 15:00:00,79.36,79.41,79.33,79.4,11100.0,51.6175,51.65,51.598,51.6435,11100.0
2006-10-31 15:10:00,79.39,79.39,79.31,79.36,1600.0,51.637,51.637,51.585,51.6175,1600.0
2006-10-31 15:20:00,79.36,79.49,79.36,79.47,12500.0,51.6175,51.7021,51.6175,51.6891,12500.0
2006-10-31 15:30:00,79.46,79.54,79.44,79.54,47300.0,51.6826,51.7346,51.6695,51.7346,47300.0
2006-10-31 15:40:00,79.57,79.62,79.56,79.56,68400.0,51.7541,51.7866,51.7476,51.7476,68400.0
2006-10-31 15:50:00,79.56,79.56,79.42,79.49,18900.0,51.7476,51.7476,51.6565,51.7021,18900.0
2006-10-31 16:00:00,79.4,79.49,79.4,79.49,6400.0,51.6435,51.7021,51.6435,51.7021,6400.0
2006-10-31 16:10:00,79.5,79.5,79.5,79.5,10000.0,51.7086,51.7086,51.7086,51.7086,10000.0
2006-11-01 09:30:00,79.63,79.69,79.63,79.69,180100.0,51.7931,51.8321,51.7931,51.8321,180100.0
2006-11-01 09:40:00,79.69,79.75,79.66,79.72,22800.0,51.8321,51.8712,51.8126,51.8517,22800.0
2006-11-01 09:50:00,79.66,79.66,79.59,79.61,4100.0,51.8126,51.8126,51.7671,51.7801,4100.0
2006-11-01 10:00:00,79.58,79.68,79.47,79.65,15200.0,51.7606,51.8256,51.6891,51.8061,15200.0
2006-11-01 10:10:00,79.64,79.64,79.41,79.49,14300.0,51.7996,51.7996,51.65,51.7021,14300.0
2006-11-01 10:20:00,79.53,79.54,79.37,79.44,18500.0,51.7281,51.7346,51.624,51.6695,18500.0
2006-11-01 10:30:00,79.42,79.56,79.42,79.54,7200.0,51.6565,51.7476,51.6565,51.7346,7200.0
2006-11-01 10:40:00,79.55,79.57,79.48,79.5,11100.0,51.7411,51.7541,51.6956,51.7086,11100.0
2006-11-01 10:50:00,79.51,79.59,79.5,79.57,39700.0,51.7151,51.7671,51.7086,51.7541,39700.0
2006-11-01 11:00:00,79.59,79.63,79.52,79.52,29900.0,51.7671,51.7931,51.7216,51.7216,29900.0
2006-11-01 11:10:00,79.54,79.55,79.45,79.5,9500.0,51.7346,51.7411,51.676,51.7086,9500.0
2006-11-01 11:20:00,79.49,79.54,79.43,79.48,36500.0,51.7021,51.7346,51.663,51.6956,36500.0
2006-11-01 11:30:00,79.48,79.48,79.35,79.39,13500.0,51.6956,51.6956,51.611,51.637,13500.0
2006-11-01 11:40:00,79.4,79.43,79.35,79.42,8400.0,51.6435,51.663,51.611,51.6565,8400.0
2006-11-01 11:50:00,79.4,79.42,79.3,79.3,139300.0,51.6435,51.6565,51.5785,51.5785,139300.0
2006-11-01 12:00:00,79.33,79.34,79.31,79.32,6100.0,51.598,51.6045,51.585,51.5915,6100.0
2006-11-01 12:10:00,79.33,79.37,79.33,79.33,37900.0,51.598,51.624,51.598,51.598,37900.0
2006-11-01 12:20:00,79.34,79.34,79.22,79.27,33600.0,51.6045,51.6045,51.5265,51.559,33600.0
2006-11-01 12:30:00,79.25,79.25,79.17,79.2,131700.0,51.546,51.546,51.4939,51.5134,131700.0
2006-11-01 12:40:00,79.2,79.22,79.15,79.21,78100.0,51.5134,51.5265,51.4809,51.5199,78100.0
2006-11-01 12:50:00,79.2,79.23,79.19,79.22,6900.0,51.5134,51.533,51.5069,51.5265,6900.0
2006-11-01 13:00:00,79.22,79.23,79.16,79.21,5700.0,51.5265,51.533,51.4874,51.5199,5700.0
2006-11-01 13:10:00,79.23,79.26,79.17,79.21,7900.0,51.533,51.5525,51.4939,51.5199,7900.0
2006-11-01 13:20:00,79.22,79.34,79.21,79.33,5700.0,51.5265,51.6045,51.5199,51.598,5700.0
2006-11-01 13:30:00,79.33,79.34,79.26,79.29,3900.0,51.598,51.6045,51.5525,51.572,3900.0
2006-11-01 13:40:00,79.29,79.36,79.27,79.35,16000.0,51.572,51.6175,51.559,51.611,16000.0
2006-11-01 13:50:00,79.34,79.36,79.33,79.34,4800.0,51.6045,51.6175,51.598,51.6045,4800.0
2006-11-01 14:00:00,79.32,79.33,79.26,79.33,14100.0,51.5915,51.598,51.5525,51.598,14100.0
2006-11-01 14:10:00,79.3,79.3,79.21,79.22,10400.0,51.5785,51.5785,51.5199,51.5265,10400.0
2006-11-01 14:20:00,79.19,79.25,79.15,79.19,8200.0,51.5069,51.546,51.4809,51.5069,8200.0
2006-11-01 14:30:00,79.22,79.22,79.15,79.2,7900.0,51.5265,51.5265,51.4809,51.5134,7900.0
2006-11-01 14:40:00,79.21,79.24,79.16,79.21,10900.0,51.5199,51.5395,51.4874,51.5199,10900.0
2006-11-01 14:50:00,79.19,79.2,79.14,79.15,17500.0,51.5069,51.5134,51.4744,51.4809,17500.0
2006-11-01 15:00:00,79.15,79.15,79.02,79.05,45000.0,51.4809,51.4809,51.3964,51.4159,45000.0
2006-11-01 15:10:00,79.06,79.1,79.05,79.07,23600.0,51.4224,51.4484,51.4159,51.4289,23600.0
2006-11-01 15:20:00,79.04,79.08,79.01,79.02,21100.0,51.4094,51.4354,51.3899,51.3964,21100.0
2006-11-01 15:30:00,79.02,79.03,78.99,79.01,33000.0,51.3964,51.4029,51.3769,51.3899,33000.0
2006-11-01 15:40:00,79.0,79.03,78.99,79.01,31700.0,51.3834,51.4029,51.3769,51.3899,31700.0
2006-11-01 15:50:00,79.01,79.08,79.0,79.07,78600.0,51.3899,51.4354,51.3834,51.4289,78600.0
2006-11-01 16:00:00,79.11,79.11,79.05,79.05,600.0,51.4549,51.4549,51.4159,51.4159,600.0
2006-11-01 16:10:00,79.05,79.05,79.05,79.05,0.0,51.4159,51.4159,51.4159,51.4159,0.0
2006-11-02 12:40:00,78.84,78.84,78.84,78.84,300.0,51.2793,51.2793,51.2793,51.2793,300.0
2006-11-02 12:50:00,78.85,78.87,78.84,78.86,7200.0,51.2858,51.2988,51.2793,51.2923,7200.0
2006-11-02 13:00:00,78.85,78.85,78.78,78.8,11800.0,51.2858,51.2858,51.2403,51.2533,11800.0
2006-11-02 13:10:00,78.88,78.9,78.83,78.87,33400.0,51.3053,51.3183,51.2728,51.2988,33400.0
2006-11-02 13:20:00,78.86,78.93,78.85,78.91,41300.0,51.2923,51.3378,51.2858,51.3248,41300.0
2006-11-02 13:30:00,78.89,78.97,78.88,78.97,14800.0,51.3118,51.3638,51.3053,51.3638,14800.0
2006-11-02 13:40:00,78.94,78.98,78.9,78.98,86600.0,51.3443,51.3703,51.3183,51.3703,86600.0
2006-11-02 13:50:00,78.92,78.97,78.92,78.94,17300.0,51.3313,51.3638,51.3313,51.3443,17300.0
2006-11-02 14:00:00,78.94,78.98,78.91,78.98,26300.0,51.3443,51.3703,51.3248,51.3703,26300.0
2006-11-02 14:10:00,78.98,79.0,78.97,78.97,11400.0,51.3703,51.3834,51.3638,51.3638,11400.0
2006-11-02 14:20:00,78.94,78.96,78.9,78.91,43600.0,51.3443,51.3573,51.3183,51.3248,43600.0
2006-11-02 14:30:00,78.97,78.97,78.9,78.9,8200.0,51.3638,51.3638,51.3183,51.3183,8200.0
2006-11-02 14:40:00,78.89,78.91,78.88,78.89,24000.0,51.3118,51.3248,51.3053,51.3118,24000.0
2006-11-02 14:50:00,78.88,78.88,78.81,78.85,30400.0,51.3053,51.3053,51.2598,51.2858,30400.0
2006-11-02 15:00:00,78.84,78.92,78.82,78.88,25300.0,51.2793,51.3313,51.2663,51.3053,25300.0
2006-11-02 15:10:00,78.88,78.95,78.87,78.91,42600.0,51.3053,51.3508,51.2988,51.3248,42600.0
2006-11-02 15:20:00,78.92,78.93,78.89,78.91,50600.0,51.3313,51.3378,51.3118,51.3248,50600.0
2006-11-02 15:30:00,78.91,78.99,78.91,78.95,38700.0,51.3248,51.3769,51.3248,51.3508,38700.0
2006-11-02 15:40:00,78.98,79.05,78.98,78.98,71300.0,51.3703,51.4159,51.3703,51.3703,71300.0
2006-11-02 15:50:00,78.98,79.02,78.94,78.95,49500.0,51.3703,51.3964,51.3443,51.3508,49500.0
2006-11-02 16:00:00,78.94,78.95,78.92,78.92,71200.0,51.3443,51.3508,51.3313,51.3313,71200.0
2006-11-02 16:10:00,78.99,78.99,78.9,78.9,7400.0,51.3769,51.3769,51.3183,51.3183,7400.0
2006-11-03 09:30:00,79.15,79.28,79.15,79.18,46800.0,51.4809,51.5655,51.4809,51.5004,46800.0
2006-11-03 09:40:00,79.21,79.24,79.12,79.12,25200.0,51.5199,51.5395,51.4614,51.4614,25200.0
2006-11-03 09:50:00,79.11,79.13,79.08,79.12,22400.0,51.4549,51.4679,51.4354,51.4614,22400.0
2006-11-03 10:00:00,79.13,79.23,79.13,79.17,36300.0,51.4679,51.533,51.4679,51.4939,36300.0
2006-11-03 10:10:00,79.17,79.26,79.15,79.19,13200.0,51.4939,51.5525,51.4809,51.5069,13200.0
2006-11-03 10:20:00,79.19,79.21,79.11,79.13,10700.0,51.5069,51.5199,51.4549,51.4679,10700.0
2006-11-03 10:30:00,79.13,79.13,78.99,79.07,12300.0,51.4679,51.4679,51.3769,51.4289,12300.0
2006-11-03 10:40:00,79.06,79.09,79.03,79.07,14000.0,51.4224,51.4419,51.4029,51.4289,14000.0
2006-11-03 10:50:00,79.07,79.13,79.07,79.11,26500.0,51.4289,51.4679,51.4289,51.4549,26500.0
2006-11-03 11:00:00,79.09,79.11,79.02,79.04,15400.0,51.4419,51.4549,51.3964,51.4094,15400.0
2006-11-03 11:10:00,79.05,79.07,78.97,79.0,8400.0,51.4159,51.4289,51.3638,51.3834,8400.0
2006-11-03 11:20:00,78.94,78.96,78.9,78.91,7400.0,51.3443,51.3573,51.3183,51.3248,7400.0
2006-11-03 11:30:00,78.9,78.95,78.88,78.92,13100.0,51.3183,51.3508,51.3053,51.3313,13100.0
2006-11-03 11:40:00,78.93,78.93,78.76,78.82,13400.0,51.3378,51.3378,51.2273,51.2663,13400.0
2006-11-03 11:50:00,78.86,78.88,78.76,78.87,46500.0,51.2923,51.3053,51.2273,51.2988,46500.0
2006-11-03 12:00:00,78.84,78.92,78.84,78.9,26200.0,51.2793,51.3313,51.2793,51.3183,26200.0
2006-11-03 12:10:00,78.9,78.91,78.79,78.79,49600.0,51.3183,51.3248,51.2468,51.2468,49600.0
2006-11-03 12:20:00,78.79,78.92,78.79,78.82,184400.0,51.2468,51.3313,51.2468,51.2663,184400.0
2006-11-03 12:30:00,78.83,78.88,78.83,78.88,93100.0,51.2728,51.3053,51.2728,51.3053,93100.0
2006-11-03 12:40:00,78.9,78.91,78.86,78.88,5300.0,51.3183,51.3248,51.2923,51.3053,5300.0
2006-11-03 12:50:00,78.88,78.88,78.79,78.84,30400.0,51.3053,51.3053,51.2468,51.2793,30400.0
2006-11-03 13:00:00,78.81,78.84,78.73,78.84,15100.0,51.2598,51.2793,51.2077,51.2793,15100.0
2006-11-03 13:10:00,78.8,78.85,78.8,78.8,1800.0,51.2533,51.2858,51.2533,51.2533,1800.0
2006-11-03 13:20:00,78.81,78.93,78.81,78.9,54300.0,51.2598,51.3378,51.2598,51.3183,54300.0
2006-11-03 13:30:00,78.89,78.95,78.88,78.88,8800.0,51.3118,51.3508,51.3053,51.3053,8800.0
2006-11-03 13:40:00,78.89,78.91,78.84,78.84,34800.0,51.3118,51.3248,51.2793,51.2793,34800.0
2006-11-03 13:50:00,78.84,78.9,78.84,78.89,48500.0,51.2793,51.3183,51.2793,51.3118,48500.0
2006-11-03 14:00:00,78.89,78.89,78.81,78.84,18500.0,51.3118,51.3118,51.2598,51.2793,18500.0
2006-11-03 14:10:00,78.84,78.9,78.81,78.9,23100.0,51.2793,51.3183,51.2598,51.3183,23100.0
2006-11-03 14:20:00,78.9,78.99,78.9,78.98,27600.0,51.3183,51.3769,51.3183,51.3703,27600.0
2006-11-03 14:30:00,78.97,79.04,78.94,78.98,40600.0,51.3638,51.4094,51.3443,51.3703,40600.0
2006-11-03 14:40:00,79.0,79.03,78.95,79.02,9000.0,51.3834,51.4029,51.3508,51.3964,9000.0
2006-11-03 14:50:00,79.02,79.03,78.98,78.99,5800.0,51.3964,51.4029,51.3703,51.3769,5800.0
2006-11-03 15:00:00,78.93,79.0,78.9,79.0,16400.0,51.3378,51.3834,51.3183,51.3834,16400.0
2006-11-03 15:10:00,78.96,78.96,78.87,78.88,26500.0,51.3573,51.3573,51.2988,51.3053,26500.0
2006-11-03 15:20:00,78.87,78.98,78.87,78.9,27200.0,51.2988,51.3703,51.2988,51.3183,27200.0
2006-11-03 15:30:00,78.93,79.03,78.91,79.02,2200.0,51.3378,51.4029,51.3248,51.3964,2200.0
2006-11-03 15:40:00,78.98,79.0,78.92,78.97,30200.0,51.3703,51.3834,51.3313,51.3638,30200.0
2006-11-03 15:50:00,78.98,79.0,78.9,78.95,87000.0,51.3703,51.3834,51.3183,51.3508,87000.0
2006-11-03 16:00:00,78.91,78.95,78.91,78.95,1400.0,51.3248,51.3508,51.3248,51.3508,1400.0
2006-11-03 16:10:00,78.95,78.95,78.95,78.95,0.0,51.3508,51.3508,51.3508,51.3508,0.0
2006-11-06 09:30:00,79.18,79.2,79.15,79.15,15600.0,51.5004,51.5134,51.4809,51.4809,15600.0
2006-11-06 09:40:00,79.16,79.17,79.13,79.14,18800.0,51.4874,51.4939,51.4679,51.4744,18800.0
2006-11-06 09:50:00,79.14,79.29,79.14,79.27,34300.0,51.4744,51.572,51.4744,51.559,34300.0
2006-11-06 10:00:00,79.34,79.46,79.34,79.46,31000.0,51.6045,51.6826,51.6045,51.6826,31000.0
2006-11-06 10:10:00,79.43,79.53,79.43,79.51,26800.0,51.663,51.7281,51.663,51.7151,26800.0
2006-11-06 10:20:00,79.51,79.51,79.45,79.48,5800.0,51.7151,51.7151,51.676,51.6956,5800.0
2006-11-06 10:30:00,79.46,79.49,79.43,79.49,2100.0,51.6826,51.7021,51.663,51.7021,2100.0
2006-11-06 10:40:00,79.48,79.52,79.45,79.52,40800.0,51.6956,51.7216,51.676,51.7216,40800.0
2006-11-06 10:50:00,79.49,79.51,79.44,79.51,18500.0,51.7021,51.7151,51.6695,51.7151,18500.0
2006-11-06 11:00:00,79.48,79.56,79.48,79.51,27600.0,51.6956,51.7476,51.6956,51.7151,27600.0
2006-11-06 11:10:00,79.54,79.59,79.52,79.54,2900.0,51.7346,51.7671,51.7216,51.7346,2900.0
2006-11-06 11:20:00,79.55,79.57,79.5,79.57,34300.0,51.7411,51.7541,51.7086,51.7541,34300.0
2006-11-06 11:30:00,79.58,79.59,79.5,79.54,30900.0,51.7606,51.7671,51.7086,51.7346,30900.0
2006-11-06 11:40:00,79.54,79.6,79.53,79.6,12900.0,51.7346,51.7736,51.7281,51.7736,12900.0
2006-11-06 11:50:00,79.6,79.63,79.56,79.63,22100.0,51.7736,51.7931,51.7476,51.7931,22100.0
2006-11-06 12:00:00,79.63,79.68,79.6,79.6,68000.0,51.7931,51.8256,51.7736,51.7736,68000.0
2006-11-06 12:10:00,79.6,79.64,79.6,79.63,8500.0,51.7736,51.7996,51.7736,51.7931,8500.0
2006-11-06 12:20:00,79.6,79.6,79.58,79.6,4600.0,51.7736,51.7736,51.7606,51.7736,4600.0
2006-11-06 12:30:00,79.62,79.64,79.61,79.61,2100.0,51.7866,51.7996,51.7801,51.7801,2100.0
2006-11-06 12:40:00,79.61,79.63,79.61,79.63,2000.0,51.7801,51.7931,51.7801,51.7931,2000.0
2006-11-06 12:50:00,79.62,79.65,79.62,79.64,2800.0,51.7866,51.8061,51.7866,51.7996,2800.0
2006-11-06 13:00:00,79.64,79.68,79.61,79.63,6700.0,51.7996,51.8256,51.7801,51.7931,6700.0
2006-11-06 13:10:00,79.67,79.75,79.66,79.73,5500.0,51.8191,51.8712,51.8126,51.8582,5500.0
2006-11-06 13:20:00,79.71,79.71,79.67,79.68,3100.0,51.8452,51.8452,51.8191,51.8256,3100.0
2006-11-06 13:30:00,79.71,79.75,79.61,79.67,3700.0,51.8452,51.8712,51.7801,51.8191,3700.0
2006-11-06 13:40:00,79.64,79.68,79.62,79.65,10400.0,51.7996,51.8256,51.7866,51.8061,10400.0
2006-11-06 13:50:00,79.68,79.68,79.62,79.66,5500.0,51.8256,51.8256,51.7866,51.8126,5500.0
2006-11-06 14:00:00,79.67,79.72,79.67,79.69,6600.0,51.8191,51.8517,51.8191,51.8321,6600.0
2006-11-06 14:10:00,79.72,79.74,79.66,79.74,14100.0,51.8517,51.8647,51.8126,51.8647,14100.0
2006-11-06 14:20:00,79.73,79.73,79.68,79.71,44200.0,51.8582,51.8582,51.8256,51.8452,44200.0
2006-11-06 14:30:00,79.72,79.75,79.72,79.74,44000.0,51.8517,51.8712,51.8517,51.8647,44000.0
2006-11-06 14:40:00,79.73,79.73,79.71,79.72,35100.0,51.8582,51.8582,51.8452,51.8517,35100.0
2006-11-06 14:50:00,79.73,79.75,79.69,79.75,86100.0,51.8582,51.8712,51.8321,51.8712,86100.0
2006-11-06 15:00:00,79.75,79.84,79.73,79.84,13800.0,51.8712,51.9297,51.8582,51.9297,13800.0
2006-11-06 15:10:00,79.85,79.88,79.84,79.86,6000.0,51.9362,51.9557,51.9297,51.9427,6000.0
2006-11-06 15:20:00,79.88,79.88,79.86,79.88,9600.0,51.9557,51.9557,51.9427,51.9557,9600.0
2006-11-06 15:30:00,79.86,79.87,79.79,79.86,51300.0,51.9427,51.9492,51.8972,51.9427,51300.0
2006-11-06 15:40:00,79.84,79.89,79.83,79.83,25400.0,51.9297,51.9622,51.9232,51.9232,25400.0
2006-11-06 15:50:00,79.83,79.85,79.75,79.75,8100.0,51.9232,51.9362,51.8712,51.8712,8100.0
2006-11-06 16:00:00,79.76,79.78,79.76,79.78,400.0,51.8777,51.8907,51.8777,51.8907,400.0
2006-11-06 16:10:00,79.78,79.78,79.78,79.78,0.0,51.8907,51.8907,51.8907,51.8907,0.0
2006-11-07 09:30:00,79.86,79.9,79.76,79.87,67400.0,51.9427,51.9687,51.8777,51.9492,67400.0
2006-11-07 09:40:00,79.86,79.93,79.84,79.93,14700.0,51.9427,51.9883,51.9297,51.9883,14700.0
2006-11-07 09:50:00,79.9,79.9,79.79,79.87,54100.0,51.9687,51.9687,51.8972,51.9492,54100.0
2006-11-07 10:00:00,79.89,80.0,79.84,79.96,49400.0,51.9622,52.0338,51.9297,52.0078,49400.0
2006-11-07 10:10:00,79.98,80.06,79.94,80.06,4100.0,52.0208,52.0728,51.9948,52.0728,4100.0
2006-11-07 10:20:00,80.1,80.1,80.0,80.05,10300.0,52.0988,52.0988,52.0338,52.0663,10300.0
2006-11-07 10:30:00,80.04,80.08,79.99,80.02,6600.0,52.0598,52.0858,52.0273,52.0468,6600.0
2006-11-07 10:40:00,79.98,79.98,79.93,79.98,14000.0,52.0208,52.0208,51.9883,52.0208,14000.0
2006-11-07 10:50:00,79.99,80.0,79.89,79.95,25100.0,52.0273,52.0338,51.9622,52.0013,25100.0
2006-11-07 11:00:00,79.94,79.99,79.94,79.98,6000.0,51.9948,52.0273,51.9948,52.0208,6000.0
2006-11-07 11:10:00,79.98,80.02,79.97,80.0,18000.0,52.0208,52.0468,52.0143,52.0338,18000.0
2006-11-07 11:20:00,79.97,80.04,79.96,80.04,13800.0,52.0143,52.0598,52.0078,52.0598,13800.0
2006-11-07 11:30:00,80.03,80.04,79.98,80.03,6000.0,52.0533,52.0598,52.0208,52.0533,6000.0
2006-11-07 11:40:00,79.99,80.0,79.93,79.98,9900.0,52.0273,52.0338,51.9883,52.0208,9900.0
2006-11-07 11:50:00,79.98,80.0,79.97,80.0,6700.0,52.0208,52.0338,52.0143,52.0338,6700.0
2006-11-07 12:00:00,79.99,80.0,79.96,80.0,5300.0,52.0273,52.0338,52.0078,52.0338,5300.0
2006-11-07 12:10:00,80.0,80.06,80.0,80.03,107200.0,52.0338,52.0728,52.0338,52.0533,107200.0
2006-11-07 12:20:00,80.03,80.05,79.98,79.98,6600.0,52.0533,52.0663,52.0208,52.0208,6600.0
2006-11-07 12:30:00,80.01,80.05,80.0,80.04,9600.0,52.0403,52.0663,52.0338,52.0598,9600.0
2006-11-07 12:40:00,80.04,80.08,80.0,80.06,3400.0,52.0598,52.0858,52.0338,52.0728,3400.0
2006-11-07 12:50:00,80.06,80.13,80.06,80.1,12700.0,52.0728,52.1183,52.0728,52.0988,12700.0
2006-11-07 13:00:00,80.09,80.09,80.03,80.03,13200.0,52.0923,52.0923,52.0533,52.0533,13200.0
2006-11-07 13:10:00,80.06,80.08,80.04,80.08,14900.0,52.0728,52.0858,52.0598,52.0858,14900.0
2006-11-07 13:20:00,80.09,80.09,80.01,80.01,58600.0,52.0923,52.0923,52.0403,52.0403,58600.0
2006-11-07 13:30:00,80.02,80.07,80.01,80.06,6800.0,52.0468,52.0793,52.0403,52.0728,6800.0
2006-11-07 13:40:00,80.05,80.08,80.04,80.06,6400.0,52.0663,52.0858,52.0598,52.0728,6400.0
2006-11-07 13:50:00,80.06,80.08,80.0,80.03,19700.0,52.0728,52.0858,52.0338,52.0533,19700.0
2006-11-07 14:00:00,80.03,80.04,79.96,79.96,6900.0,52.0533,52.0598,52.0078,52.0078,6900.0
2006-11-07 14:10:00,79.99,80.0,79.94,79.98,14000.0,52.0273,52.0338,51.9948,52.0208,14000.0
2006-11-07 14:20:00,79.96,79.98,79.83,79.86,14400.0,52.0078,52.0208,51.9232,51.9427,14400.0
2006-11-07 14:30:00,79.87,79.91,79.85,79.9,12400.0,51.9492,51.9752,51.9362,51.9687,12400.0
2006-11-07 14:40:00,79.89,79.96,79.87,79.91,8200.0,51.9622,52.0078,51.9492,51.9752,8200.0
2006-11-07 14:50:00,79.93,80.0,79.93,79.98,12900.0,51.9883,52.0338,51.9883,52.0208,12900.0
2006-11-07 15:00:00,79.96,80.02,79.94,79.95,8600.0,52.0078,52.0468,51.9948,52.0013,8600.0
2006-11-07 15:10:00,79.96,79.96,79.87,79.9,14800.0,52.0078,52.0078,51.9492,51.9687,14800.0
2006-11-07 15:20:00,79.91,79.93,79.86,79.92,18200.0,51.9752,51.9883,51.9427,51.9817,18200.0
2006-11-07 15:30:00,79.92,80.0,79.89,79.97,28400.0,51.9817,52.0338,51.9622,52.0143,28400.0
2006-11-07 15:40:00,79.97,79.98,79.87,79.87,19300.0,52.0143,52.0208,51.9492,51.9492,19300.0
2006-11-07 15:50:00,79.86,79.9,79.83,79.88,53200.0,51.9427,51.9687,51.9232,51.9557,53200.0
2006-11-07 16:00:00,79.88,79.88,79.88,79.88,0.0,51.9557,51.9557,51.9557,51.9557,0.0
2006-11-07 16:10:00,79.94,79.94,79.94,79.94,6600.0,51.9948,51.9948,51.9948,51.9948,6600.0
2006-11-08 09:30:00,79.6,79.7,79.58,79.62,123600.0,51.7736,51.8387,51.7606,51.7866,123600.0
2006-11-08 09:40:00,79.62,79.8,79.62,79.73,30200.0,51.7866,51.9037,51.7866,51.8582,30200.0
2006-11-08 09:50:00,79.75,79.84,79.74,79.78,56000.0,51.8712,51.9297,51.8647,51.8907,56000.0
2006-11-08 10:00:00,79.75,79.86,79.75,79.84,9000.0,51.8712,51.9427,51.8712,51.9297,9000.0
2006-11-08 10:10:00,79.86,79.86,79.77,79.79,2500.0,51.9427,51.9427,51.8842,51.8972,2500.0
2006-11-08 10:20:00,79.8,79.81,79.73,79.74,20200.0,51.9037,51.9102,51.8582,51.8647,20200.0
2006-11-08 10:30:00,79.75,79.89,79.73,79.89,19200.0,51.8712,51.9622,51.8582,51.9622,19200.0
2006-11-08 10:40:00,79.9,80.01,79.89,80.0,11300.0,51.9687,52.0403,51.9622,52.0338,11300.0
2006-11-08 10:50:00,80.0,80.0,79.93,79.94,20400.0,52.0338,52.0338,51.9883,51.9948,20400.0
2006-11-08 11:00:00,79.96,79.96,79.86,79.89,14000.0,52.0078,52.0078,51.9427,51.9622,14000.0
2006-11-08 11:10:00,79.91,79.91,79.84,79.87,17200.0,51.9752,51.9752,51.9297,51.9492,17200.0
2006-11-08 11:20:00,79.88,79.96,79.88,79.95,48000.0,51.9557,52.0078,51.9557,52.0013,48000.0
2006-11-08 11:30:00,79.95,79.95,79.9,79.94,21600.0,52.0013,52.0013,51.9687,51.9948,21600.0
2006-11-08 11:40:00,79.95,79.98,79.91,79.91,13200.0,52.0013,52.0208,51.9752,51.9752,13200.0
2006-11-08 11:50:00,79.9,79.93,79.9,79.91,9600.0,51.9687,51.9883,51.9687,51.9752,9600.0
2006-11-08 12:00:00,79.93,79.97,79.91,79.97,15400.0,51.9883,52.0143,51.9752,52.0143,15400.0
2006-11-08 12:10:00,79.96,79.97,79.89,79.89,15800.0,52.0078,52.0143,51.9622,51.9622,15800.0
2006-11-08 12:20:00,79.9,79.91,79.83,79.83,6400.0,51.9687,51.9752,51.9232,51.9232,6400.0
2006-11-08 12:30:00,79.86,79.87,79.82,79.86,11800.0,51.9427,51.9492,51.9167,51.9427,11800.0
2006-11-08 12:40:00,79.8,79.86,79.75,79.86,18100.0,51.9037,51.9427,51.8712,51.9427,18100.0
2006-11-08 12:50:00,79.9,80.0,79.9,79.91,19400.0,51.9687,52.0338,51.9687,51.9752,19400.0
2006-11-08 13:00:00,79.92,79.97,79.82,79.85,10400.0,51.9817,52.0143,51.9167,51.9362,10400.0
2006-11-08 13:10:00,79.83,79.92,79.81,79.92,11800.0,51.9232,51.9817,51.9102,51.9817,11800.0
2006-11-08 13:20:00,79.87,79.94,79.87,79.94,9900.0,51.9492,51.9948,51.9492,51.9948,9900.0
2006-11-08 13:30:00,79.91,79.99,79.91,79.97,14900.0,51.9752,52.0273,51.9752,52.0143,14900.0
2006-11-08 13:40:00,79.96,79.98,79.91,79.98,12600.0,52.0078,52.0208,51.9752,52.0208,12600.0
2006-11-08 13:50:00,80.0,80.07,79.95,80.04,7300.0,52.0338,52.0793,52.0013,52.0598,7300.0
2006-11-08 14:00:00,80.03,80.05,79.98,80.03,6100.0,52.0533,52.0663,52.0208,52.0533,6100.0
2006-11-08 14:10:00,80.05,80.26,80.03,80.2,9400.0,52.0663,52.2029,52.0533,52.1639,9400.0
2006-11-08 14:20:00,80.2,80.26,80.18,80.21,20200.0,52.1639,52.2029,52.1509,52.1704,20200.0
2006-11-08 14:30:00,80.22,80.35,80.22,80.3,312200.0,52.1769,52.2614,52.1769,52.2289,312200.0
2006-11-08 14:40:00,80.29,80.31,80.23,80.25,65400.0,52.2224,52.2354,52.1834,52.1964,65400.0
2006-11-08 14:50:00,80.25,80.29,80.24,80.26,32600.0,52.1964,52.2224,52.1899,52.2029,32600.0
2006-11-08 15:00:00,80.26,80.33,80.23,80.33,54500.0,52.2029,52.2484,52.1834,52.2484,54500.0
2006-11-08 15:10:00,80.29,80.33,80.18,80.18,31400.0,52.2224,52.2484,52.1509,52.1509,31400.0
2006-11-08 15:20:00,80.21,80.23,80.18,80.22,48100.0,52.1704,52.1834,52.1509,52.1769,48100.0
2006-11-08 15:30:00,80.21,80.26,80.13,80.16,11000.0,52.1704,52.2029,52.1183,52.1378,11000.0
2006-11-08 15:40:00,80.16,80.19,80.13,80.18,98800.0,52.1378,52.1574,52.1183,52.1509,98800.0
2006-11-08 15:50:00,80.17,80.21,80.16,80.19,30400.0,52.1444,52.1704,52.1378,52.1574,30400.0
2006-11-08 16:00:00,80.22,80.22,80.18,80.21,18900.0,52.1769,52.1769,52.1509,52.1704,18900.0
2006-11-08 16:10:00,80.22,80.22,80.22,80.22,200.0,52.1769,52.1769,52.1769,52.1769,200.0
2006-11-09 09:30:00,80.24,80.24,80.15,80.15,28000.0,52.1899,52.1899,52.1313,52.1313,28000.0
2006-11-09 09:40:00,80.15,80.26,80.12,80.23,3900.0,52.1313,52.2029,52.1118,52.1834,3900.0
2006-11-09 09:50:00,80.22,80.23,80.15,80.23,4900.0,52.1769,52.1834,52.1313,52.1834,4900.0
2006-11-09 10:00:00,80.2,80.2,80.07,80.12,10100.0,52.1639,52.1639,52.0793,52.1118,10100.0
2006-11-09 10:10:00,80.15,80.15,80.0,80.03,25100.0,52.1313,52.1313,52.0338,52.0533,25100.0
2006-11-09 10:20:00,80.05,80.08,80.03,80.05,27300.0,52.0663,52.0858,52.0533,52.0663,27300.0
2006-11-09 10:30:00,80.07,80.09,80.04,80.09,8800.0,52.0793,52.0923,52.0598,52.0923,8800.0
2006-11-09 10:40:00,80.13,80.15,80.05,80.08,5500.0,52.1183,52.1313,52.0663,52.0858,5500.0
2006-11-09 10:50:00,80.05,80.19,80.05,80.18,10700.0,52.0663,52.1574,52.0663,52.1509,10700.0
2006-11-09 11:00:00,80.15,80.2,80.15,80.19,1900.0,52.1313,52.1639,52.1313,52.1574,1900.0
2006-11-09 11:10:00,80.22,80.23,80.18,80.21,7500.0,52.1769,52.1834,52.1509,52.1704,7500.0
2006-11-09 11:20:00,80.21,80.22,80.11,80.14,70400.0,52.1704,52.1769,52.1053,52.1248,70400.0
2006-11-09 11:30:00,80.16,80.27,80.15,80.22,36400.0,52.1378,52.2094,52.1313,52.1769,36400.0
2006-11-09 11:40:00,80.22,80.22,80.12,80.21,21400.0,52.1769,52.1769,52.1118,52.1704,21400.0
2006-11-09 11:50:00,80.2,80.2,80.1,80.1,61300.0,52.1639,52.1639,52.0988,52.0988,61300.0
2006-11-09 12:00:00,80.15,80.19,80.1,80.13,45300.0,52.1313,52.1574,52.0988,52.1183,45300.0
2006-11-09 12:10:00,80.12,80.15,80.08,80.14,19000.0,52.1118,52.1313,52.0858,52.1248,19000.0
2006-11-09 12:20:00,80.16,80.19,80.14,80.19,28100.0,52.1378,52.1574,52.1248,52.1574,28100.0
2006-11-09 12:30:00,80.21,80.22,80.19,80.2,5000.0,52.1704,52.1769,52.1574,52.1639,5000.0
2006-11-09 12:40:00,80.18,80.18,80.15,80.17,7600.0,52.1509,52.1509,52.1313,52.1444,7600.0
2006-11-09 12:50:00,80.15,80.19,80.13,80.17,4700.0,52.1313,52.1574,52.1183,52.1444,4700.0
2006-11-09 13:00:00,80.19,80.19,80.06,80.07,64000.0,52.1574,52.1574,52.0728,52.0793,64000.0
2006-11-09 13:10:00,80.06,80.07,80.02,80.07,7300.0,52.0728,52.0793,52.0468,52.0793,7300.0
2006-11-09 13:20:00,80.06,80.11,80.04,80.06,14700.0,52.0728,52.1053,52.0598,52.0728,14700.0
2006-11-09 13:30:00,80.04,80.12,80.04,80.12,15200.0,52.0598,52.1118,52.0598,52.1118,15200.0
2006-11-09 13:40:00,80.1,80.13,80.1,80.1,58600.0,52.0988,52.1183,52.0988,52.0988,58600.0
2006-11-09 13:50:00,80.08,80.1,80.04,80.06,26500.0,52.0858,52.0988,52.0598,52.0728,26500.0
2006-11-09 14:00:00,80.06,80.11,80.04,80.05,24100.0,52.0728,52.1053,52.0598,52.0663,24100.0
2006-11-09 14:10:00,80.1,80.1,79.96,79.99,22300.0,52.0988,52.0988,52.0078,52.0273,22300.0
2006-11-09 14:20:00,79.98,80.03,79.95,79.98,13500.0,52.0208,52.0533,52.0013,52.0208,13500.0
2006-11-09 14:30:00,80.02,80.03,79.99,79.99,16600.0,52.0468,52.0533,52.0273,52.0273,16600.0
2006-11-09 14:40:00,79.92,79.93,79.87,79.91,12700.0,51.9817,51.9883,51.9492,51.9752,12700.0
2006-11-09 14:50:00,79.92,79.98,79.89,79.95,56500.0,51.9817,52.0208,51.9622,52.0013,56500.0
2006-11-09 15:00:00,79.98,79.98,79.88,79.88,105000.0,52.0208,52.0208,51.9557,51.9557,105000.0
2006-11-09 15:10:00,79.91,79.92,79.81,79.88,6600.0,51.9752,51.9817,51.9102,51.9557,6600.0
2006-11-09 15:20:00,79.88,79.95,79.88,79.88,3100.0,51.9557,52.0013,51.9557,51.9557,3100.0
2006-11-09 15:30:00,79.94,79.96,79.89,79.93,9800.0,51.9948,52.0078,51.9622,51.9883,9800.0
2006-11-09 15:40:00,79.89,79.91,79.82,79.84,10800.0,51.9622,51.9752,51.9167,51.9297,10800.0
2006-11-09 15:50:00,79.86,79.93,79.78,79.93,29500.0,51.9427,51.9883,51.8907,51.9883,29500.0
2006-11-09 16:00:00,79.93,79.93,79.93,79.93,5500.0,51.9883,51.9883,51.9883,51.9883,5500.0
2006-11-09 16:10:00,79.93,79.93,79.93,79.93,0.0,51.9883,51.9883,51.9883,51.9883,0.0
2006-11-10 09:30:00,79.94,80.05,79.94,80.0,74300.0,51.9948,52.0663,51.9948,52.0338,74300.0
2006-11-10 09:40:00,80.04,80.04,79.93,79.96,13200.0,52.0598,52.0598,51.9883,52.0078,13200.0
2006-11-10 09:50:00,79.96,79.98,79.88,79.96,12000.0,52.0078,52.0208,51.9557,52.0078,12000.0
2006-11-10 10:00:00,79.97,80.05,79.92,79.92,16900.0,52.0143,52.0663,51.9817,51.9817,16900.0
2006-11-10 10:10:00,79.94,79.96,79.9,79.95,19700.0,51.9948,52.0078,51.9687,52.0013,19700.0
2006-11-10 10:20:00,79.93,79.93,79.85,79.86,17800.0,51.9883,51.9883,51.9362,51.9427,17800.0
2006-11-10 10:30:00,79.89,79.9,79.84,79.88,12300.0,51.9622,51.9687,51.9297,51.9557,12300.0
2006-11-10 10:40:00,79.88,79.95,79.87,79.95,10200.0,51.9557,52.0013,51.9492,52.0013,10200.0
2006-11-10 10:50:00,79.9,79.95,79.87,79.9,8600.0,51.9687,52.0013,51.9492,51.9687,8600.0
2006-11-10 11:00:00,79.84,79.85,79.8,79.82,2100.0,51.9297,51.9362,51.9037,51.9167,2100.0
2006-11-10 11:10:00,79.82,79.84,79.78,79.81,3000.0,51.9167,51.9297,51.8907,51.9102,3000.0
2006-11-10 11:20:00,79.83,79.88,79.82,79.88,5700.0,51.9232,51.9557,51.9167,51.9557,5700.0
2006-11-10 11:30:00,79.9,79.92,79.87,79.9,10000.0,51.9687,51.9817,51.9492,51.9687,10000.0
2006-11-10 11:40:00,79.9,79.91,79.79,79.81,21000.0,51.9687,51.9752,51.8972,51.9102,21000.0
2006-11-10 11:50:00,79.8,79.84,79.8,79.81,14900.0,51.9037,51.9297,51.9037,51.9102,14900.0
2006-11-10 12:00:00,79.82,79.86,79.82,79.86,4700.0,51.9167,51.9427,51.9167,51.9427,4700.0
2006-11-10 12:10:00,79.84,79.9,79.83,79.86,6700.0,51.9297,51.9687,51.9232,51.9427,6700.0
2006-11-10 12:20:00,79.85,79.86,79.82,79.85,6000.0,51.9362,51.9427,51.9167,51.9362,6000.0
2006-11-10 12:30:00,79.84,79.88,79.83,79.86,8100.0,51.9297,51.9557,51.9232,51.9427,8100.0
2006-11-10 12:40:00,79.86,79.87,79.8,79.8,6200.0,51.9427,51.9492,51.9037,51.9037,6200.0
2006-11-10 12:50:00,79.81,79.84,79.81,79.83,3800.0,51.9102,51.9297,51.9102,51.9232,3800.0
2006-11-10 13:00:00,79.84,79.86,79.79,79.82,14600.0,51.9297,51.9427,51.8972,51.9167,14600.0
2006-11-10 13:10:00,79.82,79.84,79.81,79.83,23800.0,51.9167,51.9297,51.9102,51.9232,23800.0
2006-11-10 13:20:00,79.84,79.85,79.76,79.78,10400.0,51.9297,51.9362,51.8777,51.8907,10400.0
2006-11-10 13:30:00,79.77,79.79,79.69,79.72,30100.0,51.8842,51.8972,51.8321,51.8517,30100.0
2006-11-10 13:40:00,79.71,79.77,79.71,79.77,10300.0,51.8452,51.8842,51.8452,51.8842,10300.0
2006-11-10 13:50:00,79.77,79.84,79.74,79.74,17500.0,51.8842,51.9297,51.8647,51.8647,17500.0
2006-11-10 14:00:00,79.74,79.77,79.69,79.77,4400.0,51.8647,51.8842,51.8321,51.8842,4400.0
2006-11-10 14:10:00,79.75,79.81,79.75,79.79,10700.0,51.8712,51.9102,51.8712,51.8972,10700.0
2006-11-10 14:20:00,79.88,79.88,79.81,79.87,6600.0,51.9557,51.9557,51.9102,51.9492,6600.0
2006-11-10 14:30:00,79.84,79.87,79.8,79.83,37000.0,51.9297,51.9492,51.9037,51.9232,37000.0
2006-11-10 14:40:00,79.86,79.94,79.86,79.91,9800.0,51.9427,51.9948,51.9427,51.9752,9800.0
2006-11-10 14:50:00,79.91,79.96,79.88,79.89,23300.0,51.9752,52.0078,51.9557,51.9622,23300.0
2006-11-10 15:00:00,79.9,79.94,79.88,79.93,7800.0,51.9687,51.9948,51.9557,51.9883,7800.0
2006-11-10 15:10:00,79.93,79.93,79.84,79.84,21300.0,51.9883,51.9883,51.9297,51.9297,21300.0
2006-11-10 15:20:00,79.86,79.92,79.84,79.91,24300.0,51.9427,51.9817,51.9297,51.9752,24300.0
2006-11-10 15:30:00,79.89,79.96,79.87,79.91,22700.0,51.9622,52.0078,51.9492,51.9752,22700.0
2006-11-10 15:40:00,79.92,79.99,79.91,79.95,22300.0,51.9817,52.0273,51.9752,52.0013,22300.0
2006-11-10 15:50:00,79.94,80.03,79.93,80.0,18900.0,51.9948,52.0533,51.9883,52.0338,18900.0
2006-11-10 16:00:00,80.02,80.05,80.02,80.04,2100.0,52.0468,52.0663,52.0468,52.0598,2100.0
2006-11-10 16:10:00,80.03,80.03,80.03,80.03,200.0,52.0533,52.0533,52.0533,52.0533,200.0
2006-11-13 09:30:00,79.94,79.94,79.84,79.86,26500.0,51.9948,51.9948,51.9297,51.9427,26500.0
2006-11-13 09:40:00,79.9,79.97,79.79,79.94,79900.0,51.9687,52.0143,51.8972,51.9948,79900.0
2006-11-13 09:50:00,79.95,80.16,79.79,80.14,102600.0,52.0013,52.1378,51.8972,52.1248,102600.0
2006-11-13 10:00:00,80.14,80.21,80.12,80.21,36400.0,52.1248,52.1704,52.1118,52.1704,36400.0
2006-11-13 10:10:00,80.19,80.31,80.18,80.28,40300.0,52.1574,52.2354,52.1509,52.2159,40300.0
2006-11-13 10:20:00,80.27,80.3,80.25,80.25,12500.0,52.2094,52.2289,52.1964,52.1964,12500.0
2006-11-13 10:30:00,80.31,80.31,80.27,80.29,7300.0,52.2354,52.2354,52.2094,52.2224,7300.0
2006-11-13 10:40:00,80.29,80.29,80.24,80.29,15300.0,52.2224,52.2224,52.1899,52.2224,15300.0
2006-11-13 10:50:00,80.29,80.29,80.25,80.28,4300.0,52.2224,52.2224,52.1964,52.2159,4300.0
2006-11-13 11:00:00,80.28,80.32,80.25,80.25,6800.0,52.2159,52.2419,52.1964,52.1964,6800.0
2006-11-13 11:10:00,80.26,80.28,80.22,80.27,2900.0,52.2029,52.2159,52.1769,52.2094,2900.0
2006-11-13 11:20:00,80.26,80.33,80.25,80.27,27000.0,52.2029,52.2484,52.1964,52.2094,27000.0
2006-11-13 11:30:00,80.26,80.26,80.21,80.22,11800.0,52.2029,52.2029,52.1704,52.1769,11800.0
2006-11-13 11:40:00,80.24,80.28,80.22,80.22,4800.0,52.1899,52.2159,52.1769,52.1769,4800.0
2006-11-13 11:50:00,80.24,80.29,80.22,80.29,12700.0,52.1899,52.2224,52.1769,52.2224,12700.0
2006-11-13 12:00:00,80.27,80.27,80.24,80.24,4400.0,52.2094,52.2094,52.1899,52.1899,4400.0
2006-11-13 12:10:00,80.25,80.26,80.23,80.25,6500.0,52.1964,52.2029,52.1834,52.1964,6500.0
2006-11-13 12:20:00,80.25,80.32,80.1,80.32,31900.0,52.1964,52.2419,52.0988,52.2419,31900.0
2006-11-13 12:30:00,80.31,80.31,80.28,80.29,5800.0,52.2354,52.2354,52.2159,52.2224,5800.0
2006-11-13 12:40:00,80.29,80.29,80.17,80.18,13500.0,52.2224,52.2224,52.1444,52.1509,13500.0
2006-11-13 12:50:00,80.17,80.2,80.13,80.13,9400.0,52.1444,52.1639,52.1183,52.1183,9400.0
2006-11-13 13:00:00,80.14,80.18,80.1,80.12,5200.0,52.1248,52.1509,52.0988,52.1118,5200.0
2006-11-13 13:10:00,80.17,80.2,80.11,80.18,10300.0,52.1444,52.1639,52.1053,52.1509,10300.0
2006-11-13 13:20:00,80.19,80.19,80.15,80.18,7800.0,52.1574,52.1574,52.1313,52.1509,7800.0
2006-11-13 13:30:00,80.15,80.17,80.12,80.16,3900.0,52.1313,52.1444,52.1118,52.1378,3900.0
2006-11-13 13:40:00,80.15,80.17,80.1,80.16,9800.0,52.1313,52.1444,52.0988,52.1378,9800.0
2006-11-13 13:50:00,80.16,80.27,80.16,80.26,6400.0,52.1378,52.2094,52.1378,52.2029,6400.0
2006-11-13 14:00:00,80.25,80.27,80.24,80.27,20000.0,52.1964,52.2094,52.1899,52.2094,20000.0
2006-11-13 14:10:00,80.28,80.29,80.19,80.26,37100.0,52.2159,52.2224,52.1574,52.2029,37100.0
2006-11-13 14:20:00,80.27,80.29,80.24,80.28,14800.0,52.2094,52.2224,52.1899,52.2159,14800.0
2006-11-13 14:30:00,80.26,80.33,80.25,80.3,2300.0,52.2029,52.2484,52.1964,52.2289,2300.0
2006-11-13 14:40:00,80.3,80.33,80.24,80.29,15800.0,52.2289,52.2484,52.1899,52.2224,15800.0
2006-11-13 14:50:00,80.29,80.3,80.25,80.3,15000.0,52.2224,52.2289,52.1964,52.2289,15000.0
2006-11-13 15:00:00,80.29,80.29,80.23,80.24,26100.0,52.2224,52.2224,52.1834,52.1899,26100.0
2006-11-13 15:10:00,80.21,80.25,80.21,80.24,6600.0,52.1704,52.1964,52.1704,52.1899,6600.0
2006-11-13 15:20:00,80.27,80.27,80.24,80.25,9500.0,52.2094,52.2094,52.1899,52.1964,9500.0
2006-11-13 15:30:00,80.23,80.25,80.15,80.17,18600.0,52.1834,52.1964,52.1313,52.1444,18600.0
2006-11-13 15:40:00,80.2,80.26,80.17,80.22,12700.0,52.1639,52.2029,52.1444,52.1769,12700.0
2006-11-13 15:50:00,80.21,80.28,80.16,80.16,26900.0,52.1704,52.2159,52.1378,52.1378,26900.0
2006-11-13 16:00:00,80.22,80.22,80.2,80.2,400.0,52.1769,52.1769,52.1639,52.1639,400.0
2006-11-13 16:10:00,80.2,80.2,80.2,80.2,0.0,52.1639,52.1639,52.1639,52.1639,0.0
2006-11-14 09:30:00,80.38,80.4,80.28,80.31,91500.0,52.2809,52.2939,52.2159,52.2354,91500.0
2006-11-14 09:40:00,80.27,80.3,80.2,80.21,17700.0,52.2094,52.2289,52.1639,52.1704,17700.0
2006-11-14 09:50:00,80.22,80.25,80.08,80.13,126300.0,52.1769,52.1964,52.0858,52.1183,126300.0
2006-11-14 10:00:00,80.13,80.19,80.1,80.15,18000.0,52.1183,52.1574,52.0988,52.1313,18000.0
2006-11-14 10:10:00,80.13,80.15,79.95,80.03,72400.0,52.1183,52.1313,52.0013,52.0533,72400.0
2006-11-14 10:20:00,79.96,79.97,79.84,79.85,15700.0,52.0078,52.0143,51.9297,51.9362,15700.0
2006-11-14 10:30:00,79.8,79.9,79.8,79.9,23000.0,51.9037,51.9687,51.9037,51.9687,23000.0
2006-11-14 10:40:00,79.87,79.91,79.84,79.85,18200.0,51.9492,51.9752,51.9297,51.9362,18200.0
2006-11-14 10:50:00,79.89,79.91,79.89,79.9,8400.0,51.9622,51.9752,51.9622,51.9687,8400.0
2006-11-14 11:00:00,79.86,79.91,79.83,79.87,15400.0,51.9427,51.9752,51.9232,51.9492,15400.0
2006-11-14 11:10:00,79.87,79.94,79.84,79.94,16700.0,51.9492,51.9948,51.9297,51.9948,16700.0
2006-11-14 11:20:00,79.94,79.99,79.92,79.98,20000.0,51.9948,52.0273,51.9817,52.0208,20000.0
2006-11-14 11:30:00,79.99,79.99,79.91,79.92,9700.0,52.0273,52.0273,51.9752,51.9817,9700.0
2006-11-14 11:40:00,79.94,79.95,79.88,79.88,5500.0,51.9948,52.0013,51.9557,51.9557,5500.0
2006-11-14 11:50:00,79.92,79.93,79.87,79.9,3800.0,51.9817,51.9883,51.9492,51.9687,3800.0
2006-11-14 12:00:00,79.88,79.88,79.84,79.85,87100.0,51.9557,51.9557,51.9297,51.9362,87100.0
2006-11-14 12:10:00,79.84,79.93,79.84,79.86,7800.0,51.9297,51.9883,51.9297,51.9427,7800.0
2006-11-14 12:20:00,79.88,79.9,79.87,79.9,7400.0,51.9557,51.9687,51.9492,51.9687,7400.0
2006-11-14 12:30:00,79.91,79.96,79.86,79.9,1900.0,51.9752,52.0078,51.9427,51.9687,1900.0
2006-11-14 12:40:00,79.89,79.98,79.88,79.97,4700.0,51.9622,52.0208,51.9557,52.0143,4700.0
2006-11-14 12:50:00,79.95,80.01,79.92,79.99,18400.0,52.0013,52.0403,51.9817,52.0273,18400.0
2006-11-14 13:00:00,79.98,80.02,79.97,79.99,22300.0,52.0208,52.0468,52.0143,52.0273,22300.0
2006-11-14 13:10:00,79.99,80.01,79.98,80.01,6200.0,52.0273,52.0403,52.0208,52.0403,6200.0
2006-11-14 13:20:00,80.03,80.07,80.01,80.04,14700.0,52.0533,52.0793,52.0403,52.0598,14700.0
2006-11-14 13:30:00,80.04,80.07,80.01,80.07,5400.0,52.0598,52.0793,52.0403,52.0793,5400.0
2006-11-14 13:40:00,80.07,80.1,80.05,80.09,12600.0,52.0793,52.0988,52.0663,52.0923,12600.0
2006-11-14 13:50:00,80.05,80.09,80.01,80.01,21900.0,52.0663,52.0923,52.0403,52.0403,21900.0
2006-11-14 14:00:00,80.05,80.12,80.0,80.12,37200.0,52.0663,52.1118,52.0338,52.1118,37200.0
2006-11-14 14:10:00,80.13,80.14,80.08,80.08,23300.0,52.1183,52.1248,52.0858,52.0858,23300.0
2006-11-14 14:20:00,80.08,80.09,80.05,80.09,15700.0,52.0858,52.0923,52.0663,52.0923,15700.0
2006-11-14 14:30:00,80.11,80.2,80.07,80.2,12100.0,52.1053,52.1639,52.0793,52.1639,12100.0
2006-11-14 14:40:00,80.19,80.6,80.19,80.52,102500.0,52.1574,52.424,52.1574,52.372,102500.0
2006-11-14 14:50:00,80.52,80.54,80.46,80.54,30700.0,52.372,52.385,52.333,52.385,30700.0
2006-11-14 15:00:00,80.54,80.7,80.54,80.6,85400.0,52.385,52.4891,52.385,52.424,85400.0
2006-11-14 15:10:00,80.61,80.61,80.51,80.57,10700.0,52.4305,52.4305,52.3655,52.4045,10700.0
2006-11-14 15:20:00,80.54,80.56,80.47,80.48,23900.0,52.385,52.398,52.3395,52.346,23900.0
2006-11-14 15:30:00,80.48,80.59,80.48,80.56,17100.0,52.346,52.4175,52.346,52.398,17100.0
2006-11-14 15:40:00,80.57,80.62,80.52,80.53,46100.0,52.4045,52.437,52.372,52.3785,46100.0
2006-11-14 15:50:00,80.53,80.6,80.47,80.54,88900.0,52.3785,52.424,52.3395,52.385,88900.0
2006-11-14 16:00:00,80.55,80.55,80.5,80.5,900.0,52.3915,52.3915,52.359,52.359,900.0
2006-11-14 16:10:00,80.5,80.5,80.5,80.5,0.0,52.359,52.359,52.359,52.359,0.0
2006-11-15 09:30:00,80.52,80.54,80.36,80.51,51000.0,52.372,52.385,52.2679,52.3655,51000.0
2006-11-15 09:40:00,80.53,80.56,80.5,80.51,2600.0,52.3785,52.398,52.359,52.3655,2600.0
2006-11-15 09:50:00,80.53,80.58,80.46,80.56,27700.0,52.3785,52.411,52.333,52.398,27700.0
2006-11-15 10:00:00,80.58,80.58,80.51,80.52,5800.0,52.411,52.411,52.3655,52.372,5800.0
2006-11-15 10:10:00,80.45,80.51,80.44,80.47,8900.0,52.3265,52.3655,52.32,52.3395,8900.0
2006-11-15 10:20:00,80.5,80.5,80.45,80.49,21100.0,52.359,52.359,52.3265,52.3525,21100.0
2006-11-15 10:30:00,80.48,80.5,80.44,80.48,3400.0,52.346,52.359,52.32,52.346,3400.0
2006-11-15 10:40:00,80.51,80.56,80.48,80.52,28700.0,52.3655,52.398,52.346,52.372,28700.0
2006-11-15 10:50:00,80.51,80.57,80.51,80.54,3100.0,52.3655,52.4045,52.3655,52.385,3100.0
2006-11-15 11:00:00,80.53,80.56,80.53,80.55,7900.0,52.3785,52.398,52.3785,52.3915,7900.0
2006-11-15 11:10:00,80.53,80.65,80.52,80.63,10000.0,52.3785,52.4566,52.372,52.4435,10000.0
2006-11-15 11:20:00,80.62,80.64,80.58,80.63,17800.0,52.437,52.4501,52.411,52.4435,17800.0
2006-11-15 11:30:00,80.62,80.64,80.57,80.57,14800.0,52.437,52.4501,52.4045,52.4045,14800.0
2006-11-15 11:40:00,80.56,80.58,80.55,80.58,9300.0,52.398,52.411,52.3915,52.411,9300.0
2006-11-15 11:50:00,80.58,80.61,80.55,80.58,36400.0,52.411,52.4305,52.3915,52.411,36400.0
2006-11-15 12:00:00,80.56,80.63,80.56,80.62,16600.0,52.398,52.4435,52.398,52.437,16600.0
2006-11-15 12:10:00,80.62,80.65,80.59,80.59,8800.0,52.437,52.4566,52.4175,52.4175,8800.0
2006-11-15 12:20:00,80.57,80.59,80.55,80.58,9000.0,52.4045,52.4175,52.3915,52.411,9000.0
2006-11-15 12:30:00,80.56,80.61,80.56,80.6,8500.0,52.398,52.4305,52.398,52.424,8500.0
2006-11-15 12:40:00,80.6,80.65,80.58,80.6,3000.0,52.424,52.4566,52.411,52.424,3000.0
2006-11-15 12:50:00,80.58,80.68,80.58,80.68,5500.0,52.411,52.4761,52.411,52.4761,5500.0
2006-11-15 13:00:00,80.65,80.67,80.61,80.63,9400.0,52.4566,52.4696,52.4305,52.4435,9400.0
2006-11-15 13:10:00,80.66,80.69,80.63,80.67,23200.0,52.4631,52.4826,52.4435,52.4696,23200.0
2006-11-15 13:20:00,80.68,80.7,80.67,80.69,4400.0,52.4761,52.4891,52.4696,52.4826,4400.0
2006-11-15 13:30:00,80.68,80.7,80.66,80.7,31000.0,52.4761,52.4891,52.4631,52.4891,31000.0
2006-11-15 13:40:00,80.7,80.76,80.67,80.76,18100.0,52.4891,52.5281,52.4696,52.5281,18100.0
2006-11-15 13:50:00,80.74,80.77,80.73,80.74,7100.0,52.5151,52.5346,52.5086,52.5151,7100.0
2006-11-15 14:00:00,80.73,80.77,80.63,80.77,19800.0,52.5086,52.5346,52.4435,52.5346,19800.0
2006-11-15 14:10:00,80.77,80.83,80.77,80.77,76600.0,52.5346,52.5736,52.5346,52.5346,76600.0
2006-11-15 14:20:00,80.75,80.75,80.65,80.65,11300.0,52.5216,52.5216,52.4566,52.4566,11300.0
2006-11-15 14:30:00,80.64,80.64,80.53,80.57,16900.0,52.4501,52.4501,52.3785,52.4045,16900.0
2006-11-15 14:40:00,80.55,80.63,80.53,80.62,15500.0,52.3915,52.4435,52.3785,52.437,15500.0
2006-11-15 14:50:00,80.63,80.68,80.56,80.64,24300.0,52.4435,52.4761,52.398,52.4501,24300.0
2006-11-15 15:00:00,80.62,80.7,80.59,80.7,24400.0,52.437,52.4891,52.4175,52.4891,24400.0
2006-11-15 15:10:00,80.69,80.74,80.68,80.69,7200.0,52.4826,52.5151,52.4761,52.4826,7200.0
2006-11-15 15:20:00,80.7,80.75,80.65,80.71,10800.0,52.4891,52.5216,52.4566,52.4956,10800.0
2006-11-15 15:30:00,80.76,80.76,80.62,80.64,12000.0,52.5281,52.5281,52.437,52.4501,12000.0
2006-11-15 15:40:00,80.65,80.7,80.56,80.61,170800.0,52.4566,52.4891,52.398,52.4305,170800.0
2006-11-15 15:50:00,80.59,80.69,80.59,80.68,71600.0,52.4175,52.4826,52.4175,52.4761,71600.0
2006-11-15 16:00:00,80.68,80.68,80.68,80.68,100.0,52.4761,52.4761,52.4761,52.4761,100.0
2006-11-15 16:10:00,80.71,80.71,80.69,80.7,9400.0,52.4956,52.4956,52.4826,52.4891,9400.0
2006-11-16 09:30:00,80.92,80.93,80.84,80.91,44100.0,52.6322,52.6387,52.5801,52.6257,44100.0
2006-11-16 09:40:00,80.9,80.9,80.8,80.9,30200.0,52.6192,52.6192,52.5541,52.6192,30200.0
2006-11-16 09:50:00,80.9,80.96,80.86,80.91,15500.0,52.6192,52.6582,52.5931,52.6257,15500.0
2006-11-16 10:00:00,80.91,80.91,80.82,80.82,26800.0,52.6257,52.6257,52.5671,52.5671,26800.0
2006-11-16 10:10:00,80.83,80.88,80.82,80.88,34000.0,52.5736,52.6062,52.5671,52.6062,34000.0
2006-11-16 10:20:00,80.89,80.93,80.86,80.87,13300.0,52.6127,52.6387,52.5931,52.5996,13300.0
2006-11-16 10:30:00,80.86,80.95,80.86,80.89,5000.0,52.5931,52.6517,52.5931,52.6127,5000.0
2006-11-16 10:40:00,80.88,80.89,80.81,80.81,40500.0,52.6062,52.6127,52.5606,52.5606,40500.0
2006-11-16 10:50:00,80.81,80.81,80.74,80.78,16500.0,52.5606,52.5606,52.5151,52.5411,16500.0
2006-11-16 11:00:00,80.78,80.82,80.76,80.79,8600.0,52.5411,52.5671,52.5281,52.5476,8600.0
2006-11-16 11:10:00,80.83,80.83,80.77,80.8,28200.0,52.5736,52.5736,52.5346,52.5541,28200.0
2006-11-16 11:20:00,80.82,80.87,80.8,80.85,12300.0,52.5671,52.5996,52.5541,52.5866,12300.0
2006-11-16 11:30:00,80.85,80.87,80.81,80.81,25000.0,52.5866,52.5996,52.5606,52.5606,25000.0
2006-11-16 11:40:00,80.81,80.83,80.77,80.83,11300.0,52.5606,52.5736,52.5346,52.5736,11300.0
2006-11-16 11:50:00,80.84,80.85,80.77,80.81,8300.0,52.5801,52.5866,52.5346,52.5606,8300.0
2006-11-16 12:00:00,80.8,80.89,80.78,80.88,6800.0,52.5541,52.6127,52.5411,52.6062,6800.0
2006-11-16 12:10:00,80.88,80.88,80.8,80.8,6600.0,52.6062,52.6062,52.5541,52.5541,6600.0
2006-11-16 12:20:00,80.8,80.8,80.75,80.76,34000.0,52.5541,52.5541,52.5216,52.5281,34000.0
2006-11-16 12:30:00,80.77,80.78,80.75,80.77,15100.0,52.5346,52.5411,52.5216,52.5346,15100.0
2006-11-16 12:40:00,80.76,80.86,80.76,80.81,46200.0,52.5281,52.5931,52.5281,52.5606,46200.0
2006-11-16 12:50:00,80.81,80.81,80.76,80.79,3500.0,52.5606,52.5606,52.5281,52.5476,3500.0
2006-11-16 13:00:00,80.78,80.83,80.77,80.83,2000.0,52.5411,52.5736,52.5346,52.5736,2000.0
2006-11-16 13:10:00,80.82,80.83,80.8,80.83,7700.0,52.5671,52.5736,52.5541,52.5736,7700.0
2006-11-16 13:20:00,80.8,80.82,80.79,80.81,5400.0,52.5541,52.5671,52.5476,52.5606,5400.0
2006-11-16 13:30:00,80.82,80.88,80.82,80.87,11400.0,52.5671,52.6062,52.5671,52.5996,11400.0
2006-11-16 13:40:00,80.86,80.94,80.82,80.94,63500.0,52.5931,52.6452,52.5671,52.6452,63500.0
2006-11-16 13:50:00,80.94,80.94,80.84,80.84,13500.0,52.6452,52.6452,52.5801,52.5801,13500.0
2006-11-16 14:00:00,80.83,80.86,80.75,80.78,6900.0,52.5736,52.5931,52.5216,52.5411,6900.0
2006-11-16 14:10:00,80.78,80.78,80.73,80.77,27300.0,52.5411,52.5411,52.5086,52.5346,27300.0
2006-11-16 14:20:00,80.72,80.78,80.69,80.71,18900.0,52.5021,52.5411,52.4826,52.4956,18900.0
2006-11-16 14:30:00,80.75,80.75,80.7,80.71,6700.0,52.5216,52.5216,52.4891,52.4956,6700.0
2006-11-16 14:40:00,80.73,80.78,80.73,80.78,18200.0,52.5086,52.5411,52.5086,52.5411,18200.0
2006-11-16 14:50:00,80.8,80.8,80.72,80.76,15300.0,52.5541,52.5541,52.5021,52.5281,15300.0
2006-11-16 15:00:00,80.75,80.78,80.71,80.73,16700.0,52.5216,52.5411,52.4956,52.5086,16700.0
2006-11-16 15:10:00,80.73,80.83,80.73,80.82,15100.0,52.5086,52.5736,52.5086,52.5671,15100.0
2006-11-16 15:20:00,80.81,80.85,80.78,80.8,6300.0,52.5606,52.5866,52.5411,52.5541,6300.0
2006-11-16 15:30:00,80.79,80.84,80.73,80.78,20800.0,52.5476,52.5801,52.5086,52.5411,20800.0
2006-11-16 15:40:00,80.78,80.82,80.7,80.71,14900.0,52.5411,52.5671,52.4891,52.4956,14900.0
2006-11-16 15:50:00,80.71,80.71,80.64,80.65,60400.0,52.4956,52.4956,52.4501,52.4566,60400.0
2006-11-16 16:00:00,80.67,80.7,80.67,80.7,147500.0,52.4696,52.4891,52.4696,52.4891,147500.0
2006-11-16 16:10:00,80.68,80.68,80.68,80.68,500.0,52.4761,52.4761,52.4761,52.4761,500.0
2006-11-17 09:30:00,80.56,80.56,80.42,80.42,22400.0,52.398,52.398,52.307,52.307,22400.0
2006-11-17 09:40:00,80.42,80.54,80.42,80.5,9100.0,52.307,52.385,52.307,52.359,9100.0
2006-11-17 09:50:00,80.51,80.59,80.51,80.56,10900.0,52.3655,52.4175,52.3655,52.398,10900.0
2006-11-17 10:00:00,80.55,80.6,80.53,80.6,2500.0,52.3915,52.424,52.3785,52.424,2500.0
2006-11-17 10:10:00,80.58,80.58,80.51,80.53,6400.0,52.411,52.411,52.3655,52.3785,6400.0
2006-11-17 10:20:00,80.53,80.56,80.52,80.55,3200.0,52.3785,52.398,52.372,52.3915,3200.0
2006-11-17 10:30:00,80.52,80.62,80.5,80.62,12200.0,52.372,52.437,52.359,52.437,12200.0
2006-11-17 10:40:00,80.62,80.67,80.61,80.66,15200.0,52.437,52.4696,52.4305,52.4631,15200.0
2006-11-17 10:50:00,80.63,80.64,80.6,80.6,9500.0,52.4435,52.4501,52.424,52.424,9500.0
2006-11-17 11:00:00,80.58,80.61,80.54,80.54,13100.0,52.411,52.4305,52.385,52.385,13100.0
2006-11-17 11:10:00,80.54,80.6,80.54,80.58,64100.0,52.385,52.424,52.385,52.411,64100.0
2006-11-17 11:20:00,80.58,80.66,80.58,80.62,23400.0,52.411,52.4631,52.411,52.437,23400.0
2006-11-17 11:30:00,80.62,80.63,80.55,80.56,20200.0,52.437,52.4435,52.3915,52.398,20200.0
2006-11-17 11:40:00,80.54,80.6,80.54,80.59,13800.0,52.385,52.424,52.385,52.4175,13800.0
2006-11-17 11:50:00,80.59,80.63,80.56,80.62,21800.0,52.4175,52.4435,52.398,52.437,21800.0
2006-11-17 12:00:00,80.63,80.73,80.62,80.73,17000.0,52.4435,52.5086,52.437,52.5086,17000.0
2006-11-17 12:10:00,80.75,80.78,80.68,80.7,14000.0,52.5216,52.5411,52.4761,52.4891,14000.0
2006-11-17 12:20:00,80.71,80.75,80.68,80.75,2300.0,52.4956,52.5216,52.4761,52.5216,2300.0
2006-11-17 12:30:00,80.75,80.88,80.74,80.85,13500.0,52.5216,52.6062,52.5151,52.5866,13500.0
2006-11-17 12:40:00,80.83,80.83,80.77,80.77,14500.0,52.5736,52.5736,52.5346,52.5346,14500.0
2006-11-17 12:50:00,80.72,80.77,80.71,80.77,10500.0,52.5021,52.5346,52.4956,52.5346,10500.0
2006-11-17 13:00:00,80.73,80.77,80.72,80.77,7000.0,52.5086,52.5346,52.5021,52.5346,7000.0
2006-11-17 13:10:00,80.76,80.76,80.72,80.76,6800.0,52.5281,52.5281,52.5021,52.5281,6800.0
2006-11-17 13:20:00,80.78,80.78,80.72,80.72,800.0,52.5411,52.5411,52.5021,52.5021,800.0
2006-11-17 13:30:00,80.71,80.77,80.71,80.74,4000.0,52.4956,52.5346,52.4956,52.5151,4000.0
2006-11-17 13:40:00,80.77,80.77,80.72,80.74,1300.0,52.5346,52.5346,52.5021,52.5151,1300.0
2006-11-17 13:50:00,80.73,80.77,80.7,80.71,5700.0,52.5086,52.5346,52.4891,52.4956,5700.0
2006-11-17 14:00:00,80.71,80.71,80.62,80.63,9800.0,52.4956,52.4956,52.437,52.4435,9800.0
2006-11-17 14:10:00,80.63,80.7,80.63,80.69,5900.0,52.4435,52.4891,52.4435,52.4826,5900.0
2006-11-17 14:20:00,80.66,80.74,80.66,80.72,12300.0,52.4631,52.5151,52.4631,52.5021,12300.0
2006-11-17 14:30:00,80.69,80.78,80.69,80.74,15200.0,52.4826,52.5411,52.4826,52.5151,15200.0
2006-11-17 14:40:00,80.73,80.83,80.73,80.83,17600.0,52.5086,52.5736,52.5086,52.5736,17600.0
2006-11-17 14:50:00,80.83,80.83,80.8,80.83,15300.0,52.5736,52.5736,52.5541,52.5736,15300.0
2006-11-17 15:00:00,80.8,80.85,80.79,80.85,13000.0,52.5541,52.5866,52.5476,52.5866,13000.0
2006-11-17 15:10:00,80.81,80.83,80.73,80.73,10400.0,52.5606,52.5736,52.5086,52.5086,10400.0
2006-11-17 15:20:00,80.73,80.8,80.73,80.76,11900.0,52.5086,52.5541,52.5086,52.5281,11900.0
2006-11-17 15:30:00,80.8,80.84,80.78,80.82,8300.0,52.5541,52.5801,52.5411,52.5671,8300.0
2006-11-17 15:40:00,80.86,80.88,80.82,80.86,6200.0,52.5931,52.6062,52.5671,52.5931,6200.0
2006-11-17 15:50:00,80.85,80.9,80.82,80.9,53900.0,52.5866,52.6192,52.5671,52.6192,53900.0
2006-11-17 16:00:00,80.87,80.87,80.87,80.87,200.0,52.5996,52.5996,52.5996,52.5996,200.0
2006-11-17 16:10:00,80.87,80.87,80.87,80.87,0.0,52.5996,52.5996,52.5996,52.5996,0.0
2006-11-20 09:30:00,80.89,80.91,80.87,80.88,26400.0,52.6127,52.6257,52.5996,52.6062,26400.0
2006-11-20 09:40:00,80.86,80.91,80.83,80.9,55900.0,52.5931,52.6257,52.5736,52.6192,55900.0
2006-11-20 09:50:00,80.9,80.97,80.82,80.97,8400.0,52.6192,52.6647,52.5671,52.6647,8400.0
2006-11-20 10:00:00,80.97,81.04,80.91,80.94,3800.0,52.6647,52.7102,52.6257,52.6452,3800.0
2006-11-20 10:10:00,80.96,80.99,80.9,80.99,25600.0,52.6582,52.6777,52.6192,52.6777,25600.0
2006-11-20 10:20:00,80.98,81.02,80.97,80.97,24600.0,52.6712,52.6972,52.6647,52.6647,24600.0
2006-11-20 10:30:00,80.99,81.07,80.98,81.07,9300.0,52.6777,52.7297,52.6712,52.7297,9300.0
2006-11-20 10:40:00,81.05,81.05,80.95,80.99,16400.0,52.7167,52.7167,52.6517,52.6777,16400.0
2006-11-20 10:50:00,81.0,81.12,81.0,81.07,32500.0,52.6842,52.7623,52.6842,52.7297,32500.0
2006-11-20 11:00:00,81.11,81.11,81.05,81.06,28400.0,52.7557,52.7557,52.7167,52.7232,28400.0
2006-11-20 11:10:00,81.05,81.08,81.01,81.06,23700.0,52.7167,52.7362,52.6907,52.7232,23700.0
2006-11-20 11:20:00,81.06,81.12,81.03,81.07,9900.0,52.7232,52.7623,52.7037,52.7297,9900.0
2006-11-20 11:30:00,81.07,81.14,81.07,81.13,4100.0,52.7297,52.7753,52.7297,52.7688,4100.0
2006-11-20 11:40:00,81.12,81.12,81.03,81.03,4800.0,52.7623,52.7623,52.7037,52.7037,4800.0
2006-11-20 11:50:00,81.03,81.08,81.02,81.07,4700.0,52.7037,52.7362,52.6972,52.7297,4700.0
2006-11-20 12:00:00,81.06,81.07,81.03,81.04,10200.0,52.7232,52.7297,52.7037,52.7102,10200.0
2006-11-20 12:10:00,81.04,81.1,81.04,81.1,96500.0,52.7102,52.7492,52.7102,52.7492,96500.0
2006-11-20 12:20:00,81.09,81.11,80.97,80.97,8200.0,52.7427,52.7557,52.6647,52.6647,8200.0
2006-11-20 12:30:00,81.03,81.03,80.95,80.99,6700.0,52.7037,52.7037,52.6517,52.6777,6700.0
2006-11-20 12:40:00,80.96,81.02,80.95,81.01,8400.0,52.6582,52.6972,52.6517,52.6907,8400.0
2006-11-20 12:50:00,81.01,81.05,80.97,81.01,3400.0,52.6907,52.7167,52.6647,52.6907,3400.0
2006-11-20 13:00:00,81.05,81.05,81.04,81.04,7100.0,52.7167,52.7167,52.7102,52.7102,7100.0
2006-11-20 13:10:00,81.05,81.07,80.97,80.99,15800.0,52.7167,52.7297,52.6647,52.6777,15800.0
2006-11-20 13:20:00,80.97,81.03,80.97,81.03,4200.0,52.6647,52.7037,52.6647,52.7037,4200.0
2006-11-20 13:30:00,81.04,81.05,80.96,81.01,5600.0,52.7102,52.7167,52.6582,52.6907,5600.0
2006-11-20 13:40:00,81.01,81.06,81.01,81.06,3300.0,52.6907,52.7232,52.6907,52.7232,3300.0
2006-11-20 13:50:00,81.06,81.06,80.98,81.01,7100.0,52.7232,52.7232,52.6712,52.6907,7100.0
2006-11-20 14:00:00,81.01,81.08,80.98,80.98,21800.0,52.6907,52.7362,52.6712,52.6712,21800.0
2006-11-20 14:10:00,80.98,81.0,80.9,80.9,23200.0,52.6712,52.6842,52.6192,52.6192,23200.0
2006-11-20 14:20:00,80.9,80.91,80.78,80.82,13300.0,52.6192,52.6257,52.5411,52.5671,13300.0
2006-11-20 14:30:00,80.81,80.87,80.81,80.87,4800.0,52.5606,52.5996,52.5606,52.5996,4800.0
2006-11-20 14:40:00,80.88,80.88,80.8,80.86,14900.0,52.6062,52.6062,52.5541,52.5931,14900.0
2006-11-20 14:50:00,80.86,80.92,80.84,80.91,5100.0,52.5931,52.6322,52.5801,52.6257,5100.0
2006-11-20 15:00:00,80.9,80.91,80.85,80.85,5400.0,52.6192,52.6257,52.5866,52.5866,5400.0
2006-11-20 15:10:00,80.86,80.91,80.86,80.9,18500.0,52.5931,52.6257,52.5931,52.6192,18500.0
2006-11-20 15:20:00,80.9,80.9,80.79,80.85,16900.0,52.6192,52.6192,52.5476,52.5866,16900.0
2006-11-20 15:30:00,80.86,80.93,80.81,80.91,20200.0,52.5931,52.6387,52.5606,52.6257,20200.0
2006-11-20 15:40:00,80.93,80.93,80.84,80.88,22100.0,52.6387,52.6387,52.5801,52.6062,22100.0
2006-11-20 15:50:00,80.88,80.9,80.8,80.85,22700.0,52.6062,52.6192,52.5541,52.5866,22700.0
2006-11-20 16:00:00,80.84,80.89,80.84,80.84,1700.0,52.5801,52.6127,52.5801,52.5801,1700.0
2006-11-20 16:10:00,80.91,80.91,80.91,80.91,500.0,52.6257,52.6257,52.6257,52.6257,500.0
2006-11-21 09:30:00,80.89,81.05,80.89,80.97,36800.0,52.6127,52.7167,52.6127,52.6647,36800.0
2006-11-21 09:40:00,81.01,81.01,80.93,80.93,500.0,52.6907,52.6907,52.6387,52.6387,500.0
2006-11-21 09:50:00,80.89,80.91,80.88,80.89,2000.0,52.6127,52.6257,52.6062,52.6127,2000.0
2006-11-21 10:00:00,80.89,80.96,80.89,80.93,4100.0,52.6127,52.6582,52.6127,52.6387,4100.0
2006-11-21 10:10:00,80.95,81.01,80.92,80.98,43500.0,52.6517,52.6907,52.6322,52.6712,43500.0
2006-11-21 10:20:00,81.01,81.01,80.93,80.95,3000.0,52.6907,52.6907,52.6387,52.6517,3000.0
2006-11-21 10:30:00,80.95,80.98,80.89,80.89,10700.0,52.6517,52.6712,52.6127,52.6127,10700.0
2006-11-21 10:40:00,80.88,80.94,80.86,80.93,35100.0,52.6062,52.6452,52.5931,52.6387,35100.0
2006-11-21 10:50:00,80.94,80.94,80.87,80.92,4300.0,52.6452,52.6452,52.5996,52.6322,4300.0
2006-11-21 11:00:00,80.93,80.96,80.9,80.9,8300.0,52.6387,52.6582,52.6192,52.6192,8300.0
2006-11-21 11:10:00,80.9,80.92,80.83,80.85,19800.0,52.6192,52.6322,52.5736,52.5866,19800.0
2006-11-21 11:20:00,80.84,80.89,80.83,80.88,12300.0,52.5801,52.6127,52.5736,52.6062,12300.0
2006-11-21 11:30:00,80.88,80.94,80.83,80.88,25200.0,52.6062,52.6452,52.5736,52.6062,25200.0
2006-11-21 11:40:00,80.89,80.89,80.87,80.89,9500.0,52.6127,52.6127,52.5996,52.6127,9500.0
2006-11-21 11:50:00,80.89,80.9,80.86,80.89,22900.0,52.6127,52.6192,52.5931,52.6127,22900.0
2006-11-21 12:00:00,80.89,80.94,80.89,80.94,13700.0,52.6127,52.6452,52.6127,52.6452,13700.0
2006-11-21 12:10:00,80.94,80.94,80.88,80.93,10800.0,52.6452,52.6452,52.6062,52.6387,10800.0
2006-11-21 12:20:00,80.95,80.96,80.92,80.96,12400.0,52.6517,52.6582,52.6322,52.6582,12400.0
2006-11-21 12:30:00,80.92,80.95,80.91,80.94,2900.0,52.6322,52.6517,52.6257,52.6452,2900.0
2006-11-21 12:40:00,80.95,80.95,80.94,80.95,7600.0,52.6517,52.6517,52.6452,52.6517,7600.0
2006-11-21 12:50:00,80.94,80.95,80.91,80.91,14500.0,52.6452,52.6517,52.6257,52.6257,14500.0
2006-11-21 13:00:00,80.91,80.95,80.91,80.92,5400.0,52.6257,52.6517,52.6257,52.6322,5400.0
2006-11-21 13:10:00,80.93,80.94,80.92,80.94,6900.0,52.6387,52.6452,52.6322,52.6452,6900.0
2006-11-21 13:20:00,80.94,80.94,80.91,80.91,1200.0,52.6452,52.6452,52.6257,52.6257,1200.0
2006-11-21 13:30:00,80.89,80.97,80.89,80.94,14200.0,52.6127,52.6647,52.6127,52.6452,14200.0
2006-11-21 13:40:00,80.95,80.99,80.92,80.98,15600.0,52.6517,52.6777,52.6322,52.6712,15600.0
2006-11-21 13:50:00,80.97,80.99,80.95,80.95,21800.0,52.6647,52.6777,52.6517,52.6517,21800.0
2006-11-21 14:00:00,80.95,81.0,80.9,80.9,61300.0,52.6517,52.6842,52.6192,52.6192,61300.0
2006-11-21 14:10:00,80.95,80.95,80.92,80.92,8600.0,52.6517,52.6517,52.6322,52.6322,8600.0
2006-11-21 14:20:00,80.91,80.94,80.9,80.92,14100.0,52.6257,52.6452,52.6192,52.6322,14100.0
2006-11-21 14:30:00,80.93,80.96,80.92,80.95,11200.0,52.6387,52.6582,52.6322,52.6517,11200.0
2006-11-21 14:40:00,80.94,80.96,80.91,80.96,68300.0,52.6452,52.6582,52.6257,52.6582,68300.0
2006-11-21 14:50:00,80.96,80.97,80.92,80.92,19900.0,52.6582,52.6647,52.6322,52.6322,19900.0
2006-11-21 15:00:00,80.93,80.93,80.91,80.93,24200.0,52.6387,52.6387,52.6257,52.6387,24200.0
2006-11-21 15:10:00,80.91,80.93,80.89,80.93,30200.0,52.6257,52.6387,52.6127,52.6387,30200.0
2006-11-21 15:20:00,80.91,80.99,80.91,80.95,62800.0,52.6257,52.6777,52.6257,52.6517,62800.0
2006-11-21 15:30:00,80.96,81.01,80.85,80.99,19700.0,52.6582,52.6907,52.5866,52.6777,19700.0
2006-11-21 15:40:00,80.99,81.02,80.98,80.98,32300.0,52.6777,52.6972,52.6712,52.6712,32300.0
2006-11-21 15:50:00,80.99,81.0,80.92,80.99,45300.0,52.6777,52.6842,52.6322,52.6777,45300.0
2006-11-21 16:00:00,80.99,80.99,80.99,80.99,0.0,52.6777,52.6777,52.6777,52.6777,0.0
2006-11-21 16:10:00,80.95,80.97,80.95,80.97,4100.0,52.6517,52.6647,52.6517,52.6647,4100.0
2006-11-22 09:30:00,81.04,81.2,80.98,81.2,26200.0,52.7102,52.8143,52.6712,52.8143,26200.0
2006-11-22 09:40:00,81.2,81.25,81.19,81.21,27800.0,52.8143,52.8468,52.8078,52.8208,27800.0
2006-11-22 09:50:00,81.2,81.2,81.12,81.12,13600.0,52.8143,52.8143,52.7623,52.7623,13600.0
2006-11-22 10:00:00,81.13,81.13,80.99,81.03,25100.0,52.7688,52.7688,52.6777,52.7037,25100.0
2006-11-22 10:10:00,81.04,81.04,80.97,80.99,13300.0,52.7102,52.7102,52.6647,52.6777,13300.0
2006-11-22 10:20:00,81.0,81.04,80.99,81.02,26300.0,52.6842,52.7102,52.6777,52.6972,26300.0
2006-11-22 10:30:00,81.02,81.03,80.89,80.92,31000.0,52.6972,52.7037,52.6127,52.6322,31000.0
2006-11-22 10:40:00,80.91,80.99,80.91,80.98,16900.0,52.6257,52.6777,52.6257,52.6712,16900.0
2006-11-22 10:50:00,80.97,80.97,80.92,80.92,20900.0,52.6647,52.6647,52.6322,52.6322,20900.0
2006-11-22 11:00:00,80.94,81.02,80.94,81.02,6600.0,52.6452,52.6972,52.6452,52.6972,6600.0
2006-11-22 11:10:00,81.02,81.02,80.93,80.97,12000.0,52.6972,52.6972,52.6387,52.6647,12000.0
2006-11-22 11:20:00,80.97,80.99,80.95,80.95,11900.0,52.6647,52.6777,52.6517,52.6517,11900.0
2006-11-22 11:30:00,80.97,81.01,80.95,80.96,14800.0,52.6647,52.6907,52.6517,52.6582,14800.0
2006-11-22 11:40:00,80.97,80.97,80.93,80.95,5400.0,52.6647,52.6647,52.6387,52.6517,5400.0
2006-11-22 11:50:00,80.95,80.96,80.9,80.92,24500.0,52.6517,52.6582,52.6192,52.6322,24500.0
2006-11-22 12:00:00,80.91,80.95,80.89,80.95,17400.0,52.6257,52.6517,52.6127,52.6517,17400.0
2006-11-22 12:10:00,80.93,80.94,80.92,80.92,15500.0,52.6387,52.6452,52.6322,52.6322,15500.0
2006-11-22 12:20:00,80.9,80.95,80.89,80.93,1900.0,52.6192,52.6517,52.6127,52.6387,1900.0
2006-11-22 12:30:00,80.92,80.95,80.92,80.95,1300.0,52.6322,52.6517,52.6322,52.6517,1300.0
2006-11-22 12:40:00,80.93,80.97,80.93,80.95,4100.0,52.6387,52.6647,52.6387,52.6517,4100.0
2006-11-22 12:50:00,80.97,80.98,80.94,80.95,10600.0,52.6647,52.6712,52.6452,52.6517,10600.0
2006-11-22 13:00:00,80.93,80.98,80.92,80.92,7600.0,52.6387,52.6712,52.6322,52.6322,7600.0
2006-11-22 13:10:00,80.93,80.93,80.91,80.91,13500.0,52.6387,52.6387,52.6257,52.6257,13500.0
2006-11-22 13:20:00,80.92,80.94,80.9,80.94,29100.0,52.6322,52.6452,52.6192,52.6452,29100.0
2006-11-22 13:30:00,80.93,80.97,80.93,80.96,3600.0,52.6387,52.6647,52.6387,52.6582,3600.0
2006-11-22 13:40:00,80.94,80.96,80.94,80.94,3900.0,52.6452,52.6582,52.6452,52.6452,3900.0
2006-11-22 13:50:00,80.93,80.94,80.92,80.94,13100.0,52.6387,52.6452,52.6322,52.6452,13100.0
2006-11-22 14:00:00,80.94,80.94,80.92,80.94,1900.0,52.6452,52.6452,52.6322,52.6452,1900.0
2006-11-22 14:10:00,80.93,80.94,80.9,80.93,47900.0,52.6387,52.6452,52.6192,52.6387,47900.0
2006-11-22 14:20:00,80.92,80.94,80.91,80.94,5600.0,52.6322,52.6452,52.6257,52.6452,5600.0
2006-11-22 14:30:00,80.94,80.94,80.93,80.94,8900.0,52.6452,52.6452,52.6387,52.6452,8900.0
2006-11-22 14:40:00,80.94,81.05,80.94,81.05,13100.0,52.6452,52.7167,52.6452,52.7167,13100.0
2006-11-22 14:50:00,81.05,81.07,81.01,81.01,9400.0,52.7167,52.7297,52.6907,52.6907,9400.0
2006-11-22 15:00:00,81.02,81.05,80.99,81.02,5300.0,52.6972,52.7167,52.6777,52.6972,5300.0
2006-11-22 15:10:00,81.01,81.02,81.0,81.02,7700.0,52.6907,52.6972,52.6842,52.6972,7700.0
2006-11-22 15:20:00,80.99,81.01,80.98,81.01,6400.0,52.6777,52.6907,52.6712,52.6907,6400.0
2006-11-22 15:30:00,80.99,81.05,80.99,81.02,71000.0,52.6777,52.7167,52.6777,52.6972,71000.0
2006-11-22 15:40:00,81.01,81.07,80.98,81.03,40800.0,52.6907,52.7297,52.6712,52.7037,40800.0
2006-11-22 15:50:00,81.05,81.08,81.02,81.07,12900.0,52.7167,52.7362,52.6972,52.7297,12900.0
2006-11-22 16:00:00,81.07,81.07,81.07,81.07,500.0,52.7297,52.7297,52.7297,52.7297,500.0
2006-11-22 16:10:00,81.07,81.07,81.07,81.07,0.0,52.7297,52.7297,52.7297,52.7297,0.0
2006-11-24 09:30:00,80.67,80.79,80.64,80.78,106800.0,52.4696,52.5476,52.4501,52.5411,106800.0
2006-11-24 09:40:00,80.76,80.79,80.74,80.76,34900.0,52.5281,52.5476,52.5151,52.5281,34900.0
2006-11-24 09:50:00,80.78,80.84,80.78,80.81,112300.0,52.5411,52.5801,52.5411,52.5606,112300.0
2006-11-24 10:00:00,80.82,80.89,80.82,80.86,13500.0,52.5671,52.6127,52.5671,52.5931,13500.0
2006-11-24 10:10:00,80.88,80.89,80.85,80.89,58400.0,52.6062,52.6127,52.5866,52.6127,58400.0
2006-11-24 10:20:00,80.92,80.98,80.89,80.98,2300.0,52.6322,52.6712,52.6127,52.6712,2300.0
2006-11-24 10:30:00,80.98,80.98,80.93,80.93,3500.0,52.6712,52.6712,52.6387,52.6387,3500.0
2006-11-24 10:40:00,80.95,80.99,80.95,80.98,2100.0,52.6517,52.6777,52.6517,52.6712,2100.0
2006-11-24 10:50:00,80.98,81.05,80.98,81.02,13200.0,52.6712,52.7167,52.6712,52.6972,13200.0
2006-11-24 11:00:00,80.99,81.0,80.94,80.97,9100.0,52.6777,52.6842,52.6452,52.6647,9100.0
2006-11-24 11:10:00,80.98,81.05,80.98,81.04,6000.0,52.6712,52.7167,52.6712,52.7102,6000.0
2006-11-24 11:20:00,81.03,81.05,81.0,81.04,2000.0,52.7037,52.7167,52.6842,52.7102,2000.0
2006-11-24 11:30:00,81.01,81.03,80.97,80.98,5300.0,52.6907,52.7037,52.6647,52.6712,5300.0
2006-11-24 11:40:00,80.97,80.98,80.93,80.94,13700.0,52.6647,52.6712,52.6387,52.6452,13700.0
2006-11-24 11:50:00,80.94,80.96,80.92,80.96,35800.0,52.6452,52.6582,52.6322,52.6582,35800.0
2006-11-24 12:00:00,80.94,80.98,80.94,80.97,5700.0,52.6452,52.6712,52.6452,52.6647,5700.0
2006-11-24 12:10:00,80.97,81.01,80.95,80.97,14300.0,52.6647,52.6907,52.6517,52.6647,14300.0
2006-11-24 12:20:00,80.97,80.99,80.95,80.98,3400.0,52.6647,52.6777,52.6517,52.6712,3400.0
2006-11-24 12:30:00,81.0,81.0,80.91,80.96,6800.0,52.6842,52.6842,52.6257,52.6582,6800.0
2006-11-24 12:40:00,80.96,80.96,80.9,80.9,15900.0,52.6582,52.6582,52.6192,52.6192,15900.0
2006-11-24 12:50:00,80.92,80.93,80.84,80.88,14500.0,52.6322,52.6387,52.5801,52.6062,14500.0
2006-11-24 13:00:00,80.87,80.88,80.84,80.85,71300.0,52.5996,52.6062,52.5801,52.5866,71300.0
2006-11-24 13:10:00,80.85,80.85,80.85,80.85,200.0,52.5866,52.5866,52.5866,52.5866,200.0
2006-11-24 13:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 13:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:00:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:10:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 14:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:00:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:10:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:20:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:30:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:40:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-24 15:50:00,80.85,80.85,80.85,80.85,0.0,52.5866,52.5866,52.5866,52.5866,0.0
2006-11-27 09:30:00,80.82,80.83,80.72,80.83,41000.0,52.5671,52.5736,52.5021,52.5736,41000.0
2006-11-27 09:40:00,80.78,80.83,80.74,80.75,110300.0,52.5411,52.5736,52.5151,52.5216,110300.0
2006-11-27 09:50:00,80.72,80.73,80.55,80.55,102600.0,52.5021,52.5086,52.3915,52.3915,102600.0
2006-11-27 10:00:00,80.54,80.54,80.48,80.52,52300.0,52.385,52.385,52.346,52.372,52300.0
2006-11-27 10:10:00,80.52,80.54,80.33,80.4,40300.0,52.372,52.385,52.2484,52.2939,40300.0
2006-11-27 10:20:00,80.41,80.42,80.37,80.39,41600.0,52.3005,52.307,52.2744,52.2874,41600.0
2006-11-27 10:30:00,80.38,80.42,80.38,80.4,11800.0,52.2809,52.307,52.2809,52.2939,11800.0
2006-11-27 10:40:00,80.39,80.39,80.32,80.33,75100.0,52.2874,52.2874,52.2419,52.2484,75100.0
2006-11-27 10:50:00,80.34,80.44,80.34,80.42,47900.0,52.2549,52.32,52.2549,52.307,47900.0
2006-11-27 11:00:00,80.42,80.43,80.4,80.43,7800.0,52.307,52.3135,52.2939,52.3135,7800.0
2006-11-27 11:10:00,80.42,80.42,80.23,80.28,71100.0,52.307,52.307,52.1834,52.2159,71100.0
2006-11-27 11:20:00,80.27,80.29,80.11,80.13,29000.0,52.2094,52.2224,52.1053,52.1183,29000.0
2006-11-27 11:30:00,80.12,80.23,80.12,80.23,32200.0,52.1118,52.1834,52.1118,52.1834,32200.0
2006-11-27 11:40:00,80.21,80.22,80.14,80.18,15600.0,52.1704,52.1769,52.1248,52.1509,15600.0
2006-11-27 11:50:00,80.17,80.19,80.13,80.15,14900.0,52.1444,52.1574,52.1183,52.1313,14900.0
2006-11-27 12:00:00,80.15,80.15,80.08,80.15,78400.0,52.1313,52.1313,52.0858,52.1313,78400.0
2006-11-27 12:10:00,80.15,80.19,80.15,80.19,42100.0,52.1313,52.1574,52.1313,52.1574,42100.0
2006-11-27 12:20:00,80.19,80.24,80.17,80.18,38400.0,52.1574,52.1899,52.1444,52.1509,38400.0
2006-11-27 12:30:00,80.16,80.16,80.02,80.02,53500.0,52.1378,52.1378,52.0468,52.0468,53500.0
2006-11-27 12:40:00,80.02,80.06,80.01,80.01,11500.0,52.0468,52.0728,52.0403,52.0403,11500.0
2006-11-27 12:50:00,80.06,80.08,80.02,80.02,15100.0,52.0728,52.0858,52.0468,52.0468,15100.0
2006-11-27 13:00:00,80.04,80.05,79.95,80.01,18700.0,52.0598,52.0663,52.0013,52.0403,18700.0
2006-11-27 13:10:00,80.03,80.03,79.99,79.99,10100.0,52.0533,52.0533,52.0273,52.0273,10100.0
2006-11-27 13:20:00,80.0,80.1,79.98,80.1,13900.0,52.0338,52.0988,52.0208,52.0988,13900.0
2006-11-27 13:30:00,80.12,80.13,80.0,80.01,12000.0,52.1118,52.1183,52.0338,52.0403,12000.0
2006-11-27 13:40:00,80.02,80.15,80.02,80.11,10400.0,52.0468,52.1313,52.0468,52.1053,10400.0
2006-11-27 13:50:00,80.08,80.12,80.05,80.08,9600.0,52.0858,52.1118,52.0663,52.0858,9600.0
2006-11-27 14:00:00,80.09,80.1,79.98,79.98,19400.0,52.0923,52.0988,52.0208,52.0208,19400.0
2006-11-27 14:10:00,79.95,80.0,79.93,80.0,43900.0,52.0013,52.0338,51.9883,52.0338,43900.0
2006-11-27 14:20:00,79.96,79.99,79.9,79.95,15000.0,52.0078,52.0273,51.9687,52.0013,15000.0
2006-11-27 14:30:00,79.97,80.02,79.96,79.99,48100.0,52.0143,52.0468,52.0078,52.0273,48100.0
2006-11-27 14:40:00,79.98,79.99,79.94,79.95,12600.0,52.0208,52.0273,51.9948,52.0013,12600.0
2006-11-27 14:50:00,79.94,79.97,79.83,79.89,27000.0,51.9948,52.0143,51.9232,51.9622,27000.0
2006-11-27 15:00:00,79.89,79.92,79.85,79.91,19700.0,51.9622,51.9817,51.9362,51.9752,19700.0
2006-11-27 15:10:00,79.91,79.93,79.86,79.9,49100.0,51.9752,51.9883,51.9427,51.9687,49100.0
2006-11-27 15:20:00,79.91,79.97,79.91,79.94,14800.0,51.9752,52.0143,51.9752,51.9948,14800.0
2006-11-27 15:30:00,79.95,80.01,79.94,79.98,21000.0,52.0013,52.0403,51.9948,52.0208,21000.0
2006-11-27 15:40:00,79.97,79.98,79.91,79.95,46200.0,52.0143,52.0208,51.9752,52.0013,46200.0
2006-11-27 15:50:00,79.95,79.96,79.86,79.88,41700.0,52.0013,52.0078,51.9427,51.9557,41700.0
2006-11-27 16:00:00,79.9,79.93,79.84,79.84,57600.0,51.9687,51.9883,51.9297,51.9297,57600.0
2006-11-27 16:10:00,79.87,79.87,79.87,79.87,100.0,51.9492,51.9492,51.9492,51.9492,100.0
2006-11-28 09:30:00,79.83,79.89,79.74,79.85,111000.0,51.9232,51.9622,51.8647,51.9362,111000.0
2006-11-28 09:40:00,79.78,79.81,79.76,79.79,40700.0,51.8907,51.9102,51.8777,51.8972,40700.0
2006-11-28 09:50:00,79.82,79.89,79.82,79.89,35800.0,51.9167,51.9622,51.9167,51.9622,35800.0
2006-11-28 10:00:00,79.92,80.08,79.88,79.96,38100.0,51.9817,52.0858,51.9557,52.0078,38100.0
2006-11-28 10:10:00,79.95,79.95,79.81,79.92,31700.0,52.0013,52.0013,51.9102,51.9817,31700.0
2006-11-28 10:20:00,79.9,80.15,79.9,80.15,13600.0,51.9687,52.1313,51.9687,52.1313,13600.0
2006-11-28 10:30:00,80.13,80.28,80.09,80.24,22400.0,52.1183,52.2159,52.0923,52.1899,22400.0
2006-11-28 10:40:00,80.22,80.26,80.19,80.25,13000.0,52.1769,52.2029,52.1574,52.1964,13000.0
2006-11-28 10:50:00,80.24,80.24,80.17,80.17,3200.0,52.1899,52.1899,52.1444,52.1444,3200.0
2006-11-28 11:00:00,80.19,80.23,80.16,80.18,44600.0,52.1574,52.1834,52.1378,52.1509,44600.0
2006-11-28 11:10:00,80.17,80.21,80.13,80.21,38400.0,52.1444,52.1704,52.1183,52.1704,38400.0
2006-11-28 11:20:00,80.18,80.22,80.18,80.2,2300.0,52.1509,52.1769,52.1509,52.1639,2300.0
2006-11-28 11:30:00,80.14,80.2,80.14,80.2,10800.0,52.1248,52.1639,52.1248,52.1639,10800.0
2006-11-28 11:40:00,80.21,80.24,80.08,80.08,372800.0,52.1704,52.1899,52.0858,52.0858,372800.0
2006-11-28 11:50:00,80.11,80.15,80.07,80.1,101200.0,52.1053,52.1313,52.0793,52.0988,101200.0
2006-11-28 12:00:00,80.1,80.14,80.04,80.12,36100.0,52.0988,52.1248,52.0598,52.1118,36100.0
2006-11-28 12:10:00,80.14,80.14,80.12,80.13,2900.0,52.1248,52.1248,52.1118,52.1183,2900.0
2006-11-28 12:20:00,80.1,80.18,80.1,80.14,2600.0,52.0988,52.1509,52.0988,52.1248,2600.0
2006-11-28 12:30:00,80.11,80.11,79.94,80.0,6600.0,52.1053,52.1053,51.9948,52.0338,6600.0
2006-11-28 12:40:00,80.04,80.05,79.94,79.98,16000.0,52.0598,52.0663,51.9948,52.0208,16000.0
2006-11-28 12:50:00,80.03,80.04,79.94,79.96,5200.0,52.0533,52.0598,51.9948,52.0078,5200.0
2006-11-28 13:00:00,80.0,80.21,80.0,80.14,32200.0,52.0338,52.1704,52.0338,52.1248,32200.0
2006-11-28 13:10:00,80.14,80.16,80.04,80.04,7300.0,52.1248,52.1378,52.0598,52.0598,7300.0
2006-11-28 13:20:00,79.99,80.06,79.92,79.95,6900.0,52.0273,52.0728,51.9817,52.0013,6900.0
2006-11-28 13:30:00,80.0,80.05,79.98,80.05,1900.0,52.0338,52.0663,52.0208,52.0663,1900.0
2006-11-28 13:40:00,80.05,80.07,80.0,80.02,3100.0,52.0663,52.0793,52.0338,52.0468,3100.0
2006-11-28 13:50:00,80.0,80.06,80.0,80.01,6100.0,52.0338,52.0728,52.0338,52.0403,6100.0
2006-11-28 14:00:00,80.02,80.05,80.0,80.05,7200.0,52.0468,52.0663,52.0338,52.0663,7200.0
2006-11-28 14:10:00,80.05,80.09,80.03,80.03,14700.0,52.0663,52.0923,52.0533,52.0533,14700.0
2006-11-28 14:20:00,80.03,80.14,80.01,80.13,8100.0,52.0533,52.1248,52.0403,52.1183,8100.0
2006-11-28 14:30:00,80.15,80.16,80.1,80.14,8300.0,52.1313,52.1378,52.0988,52.1248,8300.0
2006-11-28 14:40:00,80.12,80.13,80.06,80.07,7000.0,52.1118,52.1183,52.0728,52.0793,7000.0
2006-11-28 14:50:00,80.08,80.15,80.05,80.1,21800.0,52.0858,52.1313,52.0663,52.0988,21800.0
2006-11-28 15:00:00,80.11,80.12,80.07,80.1,18700.0,52.1053,52.1118,52.0793,52.0988,18700.0
2006-11-28 15:10:00,80.13,80.26,80.09,80.26,13700.0,52.1183,52.2029,52.0923,52.2029,13700.0
2006-11-28 15:20:00,80.27,80.27,80.22,80.22,12700.0,52.2094,52.2094,52.1769,52.1769,12700.0
2006-11-28 15:30:00,80.23,80.26,80.22,80.26,9900.0,52.1834,52.2029,52.1769,52.2029,9900.0
2006-11-28 15:40:00,80.26,80.28,80.22,80.25,24000.0,52.2029,52.2159,52.1769,52.1964,24000.0
2006-11-28 15:50:00,80.25,80.25,80.22,80.23,11800.0,52.1964,52.1964,52.1769,52.1834,11800.0
2006-11-28 16:00:00,80.2,80.2,80.2,80.2,700.0,52.1639,52.1639,52.1639,52.1639,700.0
2006-11-28 16:10:00,80.17,80.17,80.16,80.17,28800.0,52.1444,52.1444,52.1378,52.1444,28800.0
2006-11-29 09:30:00,80.47,80.59,80.45,80.58,34400.0,52.3395,52.4175,52.3265,52.411,34400.0
2006-11-29 09:40:00,80.56,80.73,80.55,80.71,8700.0,52.398,52.5086,52.3915,52.4956,8700.0
2006-11-29 09:50:00,80.67,80.72,80.64,80.68,16800.0,52.4696,52.5021,52.4501,52.4761,16800.0
2006-11-29 10:00:00,80.64,80.83,80.61,80.82,18800.0,52.4501,52.5736,52.4305,52.5671,18800.0
2006-11-29 10:10:00,80.85,80.87,80.79,80.84,13000.0,52.5866,52.5996,52.5476,52.5801,13000.0
2006-11-29 10:20:00,80.85,80.86,80.8,80.8,15900.0,52.5866,52.5931,52.5541,52.5541,15900.0
2006-11-29 10:30:00,80.82,80.82,80.74,80.77,21700.0,52.5671,52.5671,52.5151,52.5346,21700.0
2006-11-29 10:40:00,80.8,80.83,80.77,80.83,7900.0,52.5541,52.5736,52.5346,52.5736,7900.0
2006-11-29 10:50:00,80.83,80.83,80.79,80.82,6400.0,52.5736,52.5736,52.5476,52.5671,6400.0
2006-11-29 11:00:00,80.84,81.04,80.82,81.01,47700.0,52.5801,52.7102,52.5671,52.6907,47700.0
2006-11-29 11:10:00,81.01,81.07,80.99,81.03,45600.0,52.6907,52.7297,52.6777,52.7037,45600.0
2006-11-29 11:20:00,81.0,81.05,80.99,81.0,6500.0,52.6842,52.7167,52.6777,52.6842,6500.0
2006-11-29 11:30:00,81.01,81.01,80.99,81.0,24300.0,52.6907,52.6907,52.6777,52.6842,24300.0
2006-11-29 11:40:00,81.01,81.02,81.0,81.0,3100.0,52.6907,52.6972,52.6842,52.6842,3100.0
2006-11-29 11:50:00,81.01,81.01,80.97,81.0,7900.0,52.6907,52.6907,52.6647,52.6842,7900.0
2006-11-29 12:00:00,80.99,81.03,80.99,81.03,83100.0,52.6777,52.7037,52.6777,52.7037,83100.0
2006-11-29 12:10:00,81.03,81.04,80.17,81.04,51200.0,52.7037,52.7102,52.1444,52.7102,51200.0
2006-11-29 12:20:00,81.03,81.03,80.93,80.94,63500.0,52.7037,52.7037,52.6387,52.6452,63500.0
2006-11-29 12:30:00,80.95,80.98,80.93,80.97,6500.0,52.6517,52.6712,52.6387,52.6647,6500.0
2006-11-29 12:40:00,80.97,81.0,80.97,80.97,10300.0,52.6647,52.6842,52.6647,52.6647,10300.0
2006-11-29 12:50:00,80.97,81.02,80.97,81.0,7700.0,52.6647,52.6972,52.6647,52.6842,7700.0
2006-11-29 13:00:00,80.97,80.97,80.94,80.96,5900.0,52.6647,52.6647,52.6452,52.6582,5900.0
2006-11-29 13:10:00,80.93,80.93,80.9,80.92,34500.0,52.6387,52.6387,52.6192,52.6322,34500.0
2006-11-29 13:20:00,80.92,80.93,80.81,80.81,11700.0,52.6322,52.6387,52.5606,52.5606,11700.0
2006-11-29 13:30:00,80.82,80.82,80.72,80.75,13900.0,52.5671,52.5671,52.5021,52.5216,13900.0
2006-11-29 13:40:00,80.76,80.86,80.75,80.84,14300.0,52.5281,52.5931,52.5216,52.5801,14300.0
2006-11-29 13:50:00,80.84,80.86,80.78,80.83,8700.0,52.5801,52.5931,52.5411,52.5736,8700.0
2006-11-29 14:00:00,80.87,80.91,80.8,80.86,15200.0,52.5996,52.6257,52.5541,52.5931,15200.0
2006-11-29 14:10:00,80.86,80.9,80.83,80.84,22400.0,52.5931,52.6192,52.5736,52.5801,22400.0
2006-11-29 14:20:00,80.86,80.88,80.76,80.76,93100.0,52.5931,52.6062,52.5281,52.5281,93100.0
2006-11-29 14:30:00,80.78,80.99,80.78,80.99,12700.0,52.5411,52.6777,52.5411,52.6777,12700.0
2006-11-29 14:40:00,80.97,80.97,80.92,80.96,8700.0,52.6647,52.6647,52.6322,52.6582,8700.0
2006-11-29 14:50:00,80.96,81.09,80.96,81.05,29900.0,52.6582,52.7427,52.6582,52.7167,29900.0
2006-11-29 15:00:00,81.09,81.1,81.02,81.1,16900.0,52.7427,52.7492,52.6972,52.7492,16900.0
2006-11-29 15:10:00,81.11,81.15,81.04,81.04,69400.0,52.7557,52.7818,52.7102,52.7102,69400.0
2006-11-29 15:20:00,81.05,81.08,81.05,81.08,10900.0,52.7167,52.7362,52.7167,52.7362,10900.0
2006-11-29 15:30:00,81.13,81.18,81.11,81.18,9000.0,52.7688,52.8013,52.7557,52.8013,9000.0
2006-11-29 15:40:00,81.23,81.23,81.11,81.15,44700.0,52.8338,52.8338,52.7557,52.7818,44700.0
2006-11-29 15:50:00,81.15,81.17,81.09,81.12,97600.0,52.7818,52.7948,52.7427,52.7623,97600.0
2006-11-29 16:00:00,81.13,81.13,81.13,81.13,6200.0,52.7688,52.7688,52.7688,52.7688,6200.0
2006-11-29 16:10:00,81.14,81.14,81.14,81.14,4000.0,52.7753,52.7753,52.7753,52.7753,4000.0
2006-11-30 09:30:00,81.23,81.3,81.14,81.21,32000.0,52.8338,52.8793,52.7753,52.8208,32000.0
2006-11-30 09:40:00,81.21,81.24,81.11,81.22,8200.0,52.8208,52.8403,52.7557,52.8273,8200.0
2006-11-30 09:50:00,81.28,81.36,81.22,81.27,19500.0,52.8663,52.9184,52.8273,52.8598,19500.0
2006-11-30 10:00:00,81.24,81.24,80.91,80.97,48600.0,52.8403,52.8403,52.6257,52.6647,48600.0
2006-11-30 10:10:00,81.01,81.13,80.95,81.0,13500.0,52.6907,52.7688,52.6517,52.6842,13500.0
2006-11-30 10:20:00,81.01,81.01,80.91,80.99,10400.0,52.6907,52.6907,52.6257,52.6777,10400.0
2006-11-30 10:30:00,81.03,81.06,81.02,81.06,7800.0,52.7037,52.7232,52.6972,52.7232,7800.0
2006-11-30 10:40:00,81.1,81.16,81.05,81.05,5400.0,52.7492,52.7883,52.7167,52.7167,5400.0
2006-11-30 10:50:00,81.1,81.19,81.1,81.12,10000.0,52.7492,52.8078,52.7492,52.7623,10000.0
2006-11-30 11:00:00,81.12,81.16,81.06,81.12,16300.0,52.7623,52.7883,52.7232,52.7623,16300.0
2006-11-30 11:10:00,81.11,81.11,81.01,81.01,15300.0,52.7557,52.7557,52.6907,52.6907,15300.0
2006-11-30 11:20:00,81.01,81.03,80.94,81.03,176700.0,52.6907,52.7037,52.6452,52.7037,176700.0
2006-11-30 11:30:00,81.0,81.04,81.0,81.0,15900.0,52.6842,52.7102,52.6842,52.6842,15900.0
2006-11-30 11:40:00,81.02,81.02,80.95,80.97,34500.0,52.6972,52.6972,52.6517,52.6647,34500.0
2006-11-30 11:50:00,80.94,81.05,80.94,81.01,12500.0,52.6452,52.7167,52.6452,52.6907,12500.0
2006-11-30 12:00:00,81.01,81.04,80.99,81.0,7800.0,52.6907,52.7102,52.6777,52.6842,7800.0
2006-11-30 12:10:00,81.03,81.07,81.03,81.04,37700.0,52.7037,52.7297,52.7037,52.7102,37700.0
2006-11-30 12:20:00,81.03,81.06,81.03,81.06,9500.0,52.7037,52.7232,52.7037,52.7232,9500.0
2006-11-30 12:30:00,81.13,81.16,81.11,81.13,3200.0,52.7688,52.7883,52.7557,52.7688,3200.0
2006-11-30 12:40:00,81.11,81.12,81.1,81.11,1900.0,52.7557,52.7623,52.7492,52.7557,1900.0
2006-11-30 12:50:00,81.15,81.17,81.13,81.13,17300.0,52.7818,52.7948,52.7688,52.7688,17300.0
2006-11-30 13:00:00,81.12,81.14,81.12,81.13,8600.0,52.7623,52.7753,52.7623,52.7688,8600.0
2006-11-30 13:10:00,81.18,81.31,81.15,81.23,8100.0,52.8013,52.8858,52.7818,52.8338,8100.0
2006-11-30 13:20:00,81.27,81.33,81.24,81.32,58900.0,52.8598,52.8988,52.8403,52.8923,58900.0
2006-11-30 13:30:00,81.35,81.35,81.25,81.27,9600.0,52.9119,52.9119,52.8468,52.8598,9600.0
2006-11-30 13:40:00,81.25,81.28,81.23,81.28,13700.0,52.8468,52.8663,52.8338,52.8663,13700.0
2006-11-30 13:50:00,81.27,81.29,81.14,81.14,23900.0,52.8598,52.8728,52.7753,52.7753,23900.0
2006-11-30 14:00:00,81.15,81.24,81.14,81.18,14100.0,52.7818,52.8403,52.7753,52.8013,14100.0
2006-11-30 14:10:00,81.21,81.27,81.17,81.2,17900.0,52.8208,52.8598,52.7948,52.8143,17900.0
2006-11-30 14:20:00,81.22,81.32,81.22,81.32,15400.0,52.8273,52.8923,52.8273,52.8923,15400.0
2006-11-30 14:30:00,81.32,81.55,81.3,81.53,314800.0,52.8923,53.0419,52.8793,53.0289,314800.0
2006-11-30 14:40:00,81.54,81.56,81.47,81.52,8100.0,53.0354,53.0484,52.9899,53.0224,8100.0
2006-11-30 14:50:00,81.52,81.55,81.47,81.51,39600.0,53.0224,53.0419,52.9899,53.0159,39600.0
2006-11-30 15:00:00,81.53,81.53,81.41,81.51,41100.0,53.0289,53.0289,52.9509,53.0159,41100.0
2006-11-30 15:10:00,81.51,81.54,81.49,81.5,19000.0,53.0159,53.0354,53.0029,53.0094,19000.0
2006-11-30 15:20:00,81.5,81.59,81.48,81.59,7300.0,53.0094,53.068,52.9964,53.068,7300.0
2006-11-30 15:30:00,81.61,81.61,81.52,81.55,22700.0,53.081,53.081,53.0224,53.0419,22700.0
2006-11-30 15:40:00,81.54,81.54,81.37,81.4,44800.0,53.0354,53.0354,52.9249,52.9444,44800.0
2006-11-30 15:50:00,81.4,81.45,81.32,81.35,12500.0,52.9444,52.9769,52.8923,52.9119,12500.0
2006-11-30 16:00:00,81.28,81.31,81.28,81.31,14400.0,52.8663,52.8858,52.8663,52.8858,14400.0
2006-11-30 16:10:00,81.34,81.34,81.34,81.34,300.0,52.9053,52.9053,52.9053,52.9053,300.0
2006-12-01 09:30:00,81.36,81.4,81.33,81.37,20700.0,52.9184,52.9444,52.8988,52.9249,20700.0
2006-12-01 09:40:00,81.37,81.4,81.28,81.34,25400.0,52.9249,52.9444,52.8663,52.9053,25400.0
2006-12-01 09:50:00,81.33,81.35,81.3,81.33,14400.0,52.8988,52.9119,52.8793,52.8988,14400.0
2006-12-01 10:00:00,81.33,81.33,81.02,81.02,47700.0,52.8988,52.8988,52.6972,52.6972,47700.0
2006-12-01 10:10:00,81.03,81.11,80.97,81.0,22900.0,52.7037,52.7557,52.6647,52.6842,22900.0
2006-12-01 10:20:00,81.01,81.08,80.89,80.91,39000.0,52.6907,52.7362,52.6127,52.6257,39000.0
2006-12-01 10:30:00,80.91,80.95,80.77,80.85,136300.0,52.6257,52.6517,52.5346,52.5866,136300.0
2006-12-01 10:40:00,80.74,80.85,80.68,80.85,87200.0,52.5151,52.5866,52.4761,52.5866,87200.0
2006-12-01 10:50:00,80.87,80.89,80.8,80.84,31500.0,52.5996,52.6127,52.5541,52.5801,31500.0
2006-12-01 11:00:00,80.87,81.01,80.87,80.94,100400.0,52.5996,52.6907,52.5996,52.6452,100400.0
2006-12-01 11:10:00,80.97,81.01,80.96,81.01,16100.0,52.6647,52.6907,52.6582,52.6907,16100.0
2006-12-01 11:20:00,81.0,81.03,80.94,81.01,4400.0,52.6842,52.7037,52.6452,52.6907,4400.0
2006-12-01 11:30:00,80.98,81.05,80.97,81.04,9300.0,52.6712,52.7167,52.6647,52.7102,9300.0
2006-12-01 11:40:00,81.05,81.16,81.01,81.14,8100.0,52.7167,52.7883,52.6907,52.7753,8100.0
2006-12-01 11:50:00,81.16,81.35,81.16,81.31,11100.0,52.7883,52.9119,52.7883,52.8858,11100.0
2006-12-01 12:00:00,81.3,81.3,81.08,81.12,3100.0,52.8793,52.8793,52.7362,52.7623,3100.0
2006-12-01 12:10:00,81.1,81.12,81.07,81.08,4000.0,52.7492,52.7623,52.7297,52.7362,4000.0
2006-12-01 12:20:00,81.07,81.14,81.07,81.1,11000.0,52.7297,52.7753,52.7297,52.7492,11000.0
2006-12-01 12:30:00,81.17,81.17,81.09,81.11,15400.0,52.7948,52.7948,52.7427,52.7557,15400.0
2006-12-01 12:40:00,81.11,81.13,81.09,81.13,4500.0,52.7557,52.7688,52.7427,52.7688,4500.0
2006-12-01 12:50:00,81.13,81.16,81.11,81.12,4200.0,52.7688,52.7883,52.7557,52.7623,4200.0
2006-12-01 13:00:00,81.11,81.11,80.93,80.94,45400.0,52.7557,52.7557,52.6387,52.6452,45400.0
2006-12-01 13:10:00,80.94,81.07,80.94,81.04,10200.0,52.6452,52.7297,52.6452,52.7102,10200.0
2006-12-01 13:20:00,81.04,81.11,80.97,80.99,21400.0,52.7102,52.7557,52.6647,52.6777,21400.0
2006-12-01 13:30:00,80.98,81.05,80.9,80.9,12600.0,52.6712,52.7167,52.6192,52.6192,12600.0
2006-12-01 13:40:00,80.97,81.02,80.93,81.01,6200.0,52.6647,52.6972,52.6387,52.6907,6200.0
2006-12-01 13:50:00,80.91,81.02,80.9,81.02,1500.0,52.6257,52.6972,52.6192,52.6972,1500.0
2006-12-01 14:00:00,81.01,81.04,80.85,80.93,10100.0,52.6907,52.7102,52.5866,52.6387,10100.0
2006-12-01 14:10:00,80.92,81.0,80.84,80.87,19000.0,52.6322,52.6842,52.5801,52.5996,19000.0
2006-12-01 14:20:00,80.87,80.94,80.84,80.85,11400.0,52.5996,52.6452,52.5801,52.5866,11400.0
2006-12-01 14:30:00,80.85,80.91,80.7,80.73,31700.0,52.5866,52.6257,52.4891,52.5086,31700.0
2006-12-01 14:40:00,80.71,80.76,80.63,80.76,10700.0,52.4956,52.5281,52.4435,52.5281,10700.0
2006-12-01 14:50:00,80.77,80.8,80.73,80.78,16900.0,52.5346,52.5541,52.5086,52.5411,16900.0
2006-12-01 15:00:00,80.78,80.95,80.76,80.94,31800.0,52.5411,52.6517,52.5281,52.6452,31800.0
2006-12-01 15:10:00,80.87,80.94,80.85,80.91,29400.0,52.5996,52.6452,52.5866,52.6257,29400.0
2006-12-01 15:20:00,80.93,81.02,80.89,81.0,18800.0,52.6387,52.6972,52.6127,52.6842,18800.0
2006-12-01 15:30:00,81.01,81.04,80.93,81.04,16000.0,52.6907,52.7102,52.6387,52.7102,16000.0
2006-12-01 15:40:00,81.04,81.19,81.04,81.16,29600.0,52.7102,52.8078,52.7102,52.7883,29600.0
2006-12-01 15:50:00,81.17,81.25,81.13,81.2,90700.0,52.7948,52.8468,52.7688,52.8143,90700.0
2006-12-01 16:00:00,81.26,81.28,81.2,81.28,8300.0,52.8533,52.8663,52.8143,52.8663,8300.0
2006-12-01 16:10:00,81.28,81.28,81.28,81.28,0.0,52.8663,52.8663,52.8663,52.8663,0.0
2006-12-04 09:30:00,81.06,81.32,81.06,81.28,28800.0,52.7232,52.8923,52.7232,52.8663,28800.0
2006-12-04 09:40:00,81.27,81.33,81.24,81.24,30000.0,52.8598,52.8988,52.8403,52.8403,30000.0
2006-12-04 09:50:00,81.24,81.34,81.24,81.31,37500.0,52.8403,52.9053,52.8403,52.8858,37500.0
2006-12-04 10:00:00,81.34,81.43,81.34,81.36,33300.0,52.9053,52.9639,52.9053,52.9184,33300.0
2006-12-04 10:10:00,81.36,81.39,81.31,81.32,64800.0,52.9184,52.9379,52.8858,52.8923,64800.0
2006-12-04 10:20:00,81.29,81.37,81.29,81.37,10700.0,52.8728,52.9249,52.8728,52.9249,10700.0
2006-12-04 10:30:00,81.3,81.33,81.18,81.19,11200.0,52.8793,52.8988,52.8013,52.8078,11200.0
2006-12-04 10:40:00,81.18,81.26,81.18,81.23,15300.0,52.8013,52.8533,52.8013,52.8338,15300.0
2006-12-04 10:50:00,81.26,81.35,81.22,81.29,18400.0,52.8533,52.9119,52.8273,52.8728,18400.0
2006-12-04 11:00:00,81.32,81.47,81.2,81.41,15200.0,52.8923,52.9899,52.8143,52.9509,15200.0
2006-12-04 11:10:00,81.4,81.56,81.36,81.54,11100.0,52.9444,53.0484,52.9184,53.0354,11100.0
2006-12-04 11:20:00,81.5,81.58,81.49,81.49,62300.0,53.0094,53.0614,53.0029,53.0029,62300.0
2006-12-04 11:30:00,81.52,81.52,81.47,81.52,5800.0,53.0224,53.0224,52.9899,53.0224,5800.0
2006-12-04 11:40:00,81.49,81.49,81.19,81.46,5100.0,53.0029,53.0029,52.8078,52.9834,5100.0
2006-12-04 11:50:00,81.46,81.51,81.22,81.46,9900.0,52.9834,53.0159,52.8273,52.9834,9900.0
2006-12-04 12:00:00,81.47,81.5,81.19,81.49,9400.0,52.9899,53.0094,52.8078,53.0029,9400.0
2006-12-04 12:10:00,81.47,81.49,81.46,81.49,20500.0,52.9899,53.0029,52.9834,53.0029,20500.0
2006-12-04 12:20:00,81.5,81.5,81.41,81.42,16500.0,53.0094,53.0094,52.9509,52.9574,16500.0
2006-12-04 12:30:00,81.42,81.51,81.42,81.5,4600.0,52.9574,53.0159,52.9574,53.0094,4600.0
2006-12-04 12:40:00,81.47,81.51,81.45,81.47,8600.0,52.9899,53.0159,52.9769,52.9899,8600.0
2006-12-04 12:50:00,81.47,81.55,81.47,81.49,14600.0,52.9899,53.0419,52.9899,53.0029,14600.0
2006-12-04 13:00:00,81.49,81.6,81.46,81.6,19000.0,53.0029,53.0745,52.9834,53.0745,19000.0
2006-12-04 13:10:00,81.53,81.59,81.53,81.56,4000.0,53.0289,53.068,53.0289,53.0484,4000.0
2006-12-04 13:20:00,81.57,81.6,81.55,81.58,1900.0,53.0549,53.0745,53.0419,53.0614,1900.0
2006-12-04 13:30:00,81.58,81.67,81.58,81.64,1500.0,53.0614,53.12,53.0614,53.1005,1500.0
2006-12-04 13:40:00,81.67,81.78,81.66,81.75,9700.0,53.12,53.1915,53.1135,53.172,9700.0
2006-12-04 13:50:00,81.74,81.75,81.69,81.72,7600.0,53.1655,53.172,53.133,53.1525,7600.0
2006-12-04 14:00:00,81.72,81.74,81.68,81.7,38600.0,53.1525,53.1655,53.1265,53.1395,38600.0
2006-12-04 14:10:00,81.7,81.74,81.64,81.64,22800.0,53.1395,53.1655,53.1005,53.1005,22800.0
2006-12-04 14:20:00,81.68,81.68,81.62,81.63,12000.0,53.1265,53.1265,53.0875,53.094,12000.0
2006-12-04 14:30:00,81.66,81.69,81.62,81.64,8600.0,53.1135,53.133,53.0875,53.1005,8600.0
2006-12-04 14:40:00,81.58,81.69,81.58,81.69,39200.0,53.0614,53.133,53.0614,53.133,39200.0
2006-12-04 14:50:00,81.68,81.76,81.67,81.75,26300.0,53.1265,53.1785,53.12,53.172,26300.0
2006-12-04 15:00:00,81.78,81.78,81.66,81.68,21600.0,53.1915,53.1915,53.1135,53.1265,21600.0
2006-12-04 15:10:00,81.67,81.74,81.66,81.69,16900.0,53.12,53.1655,53.1135,53.133,16900.0
2006-12-04 15:20:00,81.68,81.73,81.64,81.66,112300.0,53.1265,53.159,53.1005,53.1135,112300.0
2006-12-04 15:30:00,81.66,81.69,81.59,81.66,17700.0,53.1135,53.133,53.068,53.1135,17700.0
2006-12-04 15:40:00,81.66,81.69,81.64,81.66,19600.0,53.1135,53.133,53.1005,53.1135,19600.0
2006-12-04 15:50:00,81.66,81.71,81.63,81.68,42800.0,53.1135,53.146,53.094,53.1265,42800.0
2006-12-04 16:00:00,81.7,81.74,81.7,81.74,25500.0,53.1395,53.1655,53.1395,53.1655,25500.0
2006-12-04 16:10:00,81.72,81.72,81.71,81.71,400.0,53.1525,53.1525,53.146,53.146,400.0
2006-12-05 09:30:00,81.87,81.87,76.8,81.77,127800.0,53.2501,53.2501,49.9524,53.185,127800.0
2006-12-05 09:40:00,81.79,81.8,81.73,81.78,41400.0,53.198,53.2045,53.159,53.1915,41400.0
2006-12-05 09:50:00,81.8,81.87,81.8,81.8,10600.0,53.2045,53.2501,53.2045,53.2045,10600.0
2006-12-05 10:00:00,81.86,82.03,81.86,82.02,22700.0,53.2436,53.3541,53.2436,53.3476,22700.0
2006-12-05 10:10:00,81.95,82.06,81.95,82.06,13600.0,53.3021,53.3737,53.3021,53.3737,13600.0
2006-12-05 10:20:00,82.01,82.01,81.86,81.88,21500.0,53.3411,53.3411,53.2436,53.2566,21500.0
2006-12-05 10:30:00,81.89,81.9,81.84,81.88,38700.0,53.2631,53.2696,53.2306,53.2566,38700.0
2006-12-05 10:40:00,81.87,81.89,81.83,81.87,172400.0,53.2501,53.2631,53.2241,53.2501,172400.0
2006-12-05 10:50:00,81.84,81.94,81.84,81.93,23800.0,53.2306,53.2956,53.2306,53.2891,23800.0
2006-12-05 11:00:00,81.94,81.94,81.88,81.88,16700.0,53.2956,53.2956,53.2566,53.2566,16700.0
2006-12-05 11:10:00,81.89,81.91,81.86,81.91,5300.0,53.2631,53.2761,53.2436,53.2761,5300.0
2006-12-05 11:20:00,81.9,81.96,81.9,81.95,17200.0,53.2696,53.3086,53.2696,53.3021,17200.0
2006-12-05 11:30:00,81.94,81.96,81.89,81.96,10100.0,53.2956,53.3086,53.2631,53.3086,10100.0
2006-12-05 11:40:00,81.97,81.99,81.96,81.96,18100.0,53.3151,53.3281,53.3086,53.3086,18100.0
2006-12-05 11:50:00,81.96,81.97,81.9,81.9,25900.0,53.3086,53.3151,53.2696,53.2696,25900.0
2006-12-05 12:00:00,81.88,81.88,81.81,81.84,132000.0,53.2566,53.2566,53.211,53.2306,132000.0
2006-12-05 12:10:00,81.84,81.91,81.83,81.89,31100.0,53.2306,53.2761,53.2241,53.2631,31100.0
2006-12-05 12:20:00,81.9,81.91,81.81,81.89,2200.0,53.2696,53.2761,53.211,53.2631,2200.0
2006-12-05 12:30:00,81.91,81.99,81.91,81.96,3600.0,53.2761,53.3281,53.2761,53.3086,3600.0
2006-12-05 12:40:00,81.94,81.99,81.86,81.86,8000.0,53.2956,53.3281,53.2436,53.2436,8000.0
2006-12-05 12:50:00,81.89,81.95,81.87,81.95,3000.0,53.2631,53.3021,53.2501,53.3021,3000.0
2006-12-05 13:00:00,81.97,81.98,81.94,81.94,3100.0,53.3151,53.3216,53.2956,53.2956,3100.0
2006-12-05 13:10:00,81.98,82.01,81.96,82.0,10500.0,53.3216,53.3411,53.3086,53.3346,10500.0
2006-12-05 13:20:00,81.99,81.99,81.88,81.96,9300.0,53.3281,53.3281,53.2566,53.3086,9300.0
2006-12-05 13:30:00,81.96,81.99,81.94,81.97,31300.0,53.3086,53.3281,53.2956,53.3151,31300.0
2006-12-05 13:40:00,81.96,82.0,81.95,81.98,9900.0,53.3086,53.3346,53.3021,53.3216,9900.0
2006-12-05 13:50:00,81.98,82.0,81.93,81.98,24200.0,53.3216,53.3346,53.2891,53.3216,24200.0
2006-12-05 14:00:00,81.98,82.0,81.93,82.0,49100.0,53.3216,53.3346,53.2891,53.3346,49100.0
2006-12-05 14:10:00,82.0,82.03,81.98,82.02,9700.0,53.3346,53.3541,53.3216,53.3476,9700.0
2006-12-05 14:20:00,82.02,82.07,82.0,82.0,15900.0,53.3476,53.3802,53.3346,53.3346,15900.0
2006-12-05 14:30:00,82.03,82.08,82.01,82.05,40000.0,53.3541,53.3867,53.3411,53.3671,40000.0
2006-12-05 14:40:00,82.05,82.18,82.03,82.09,17400.0,53.3671,53.4517,53.3541,53.3932,17400.0
2006-12-05 14:50:00,82.07,82.1,82.05,82.05,19400.0,53.3802,53.3997,53.3671,53.3671,19400.0
2006-12-05 15:00:00,82.04,82.12,81.99,82.01,20100.0,53.3606,53.4127,53.3281,53.3411,20100.0
2006-12-05 15:10:00,82.0,82.07,81.99,81.99,16000.0,53.3346,53.3802,53.3281,53.3281,16000.0
2006-12-05 15:20:00,82.0,82.04,81.97,82.01,136000.0,53.3346,53.3606,53.3151,53.3411,136000.0
2006-12-05 15:30:00,82.01,82.03,81.97,82.03,6400.0,53.3411,53.3541,53.3151,53.3541,6400.0
2006-12-05 15:40:00,82.03,82.04,82.01,82.04,25200.0,53.3541,53.3606,53.3411,53.3606,25200.0
2006-12-05 15:50:00,82.03,82.09,82.03,82.09,34500.0,53.3541,53.3932,53.3541,53.3932,34500.0
2006-12-05 16:00:00,82.08,82.09,82.08,82.09,5200.0,53.3867,53.3932,53.3867,53.3932,5200.0
2006-12-05 16:10:00,82.09,82.09,82.09,82.09,100.0,53.3932,53.3932,53.3932,53.3932,100.0
2006-12-06 09:30:00,82.09,82.1,82.0,82.05,53900.0,53.3932,53.3997,53.3346,53.3671,53900.0
2006-12-06 09:40:00,81.99,82.04,81.96,82.04,19600.0,53.3281,53.3606,53.3086,53.3606,19600.0
2006-12-06 09:50:00,81.99,82.0,81.96,81.97,10800.0,53.3281,53.3346,53.3086,53.3151,10800.0
2006-12-06 10:00:00,81.96,81.96,81.87,81.93,31000.0,53.3086,53.3086,53.2501,53.2891,31000.0
2006-12-06 10:10:00,81.95,81.95,81.91,81.95,4600.0,53.3021,53.3021,53.2761,53.3021,4600.0
2006-12-06 10:20:00,82.05,82.06,82.01,82.04,9000.0,53.3671,53.3737,53.3411,53.3606,9000.0
2006-12-06 10:30:00,82.04,82.19,82.04,82.07,5000.0,53.3606,53.4582,53.3606,53.3802,5000.0
2006-12-06 10:40:00,82.02,82.11,82.02,82.06,10300.0,53.3476,53.4062,53.3476,53.3737,10300.0
2006-12-06 10:50:00,82.05,82.05,81.98,82.03,37800.0,53.3671,53.3671,53.3216,53.3541,37800.0
2006-12-06 11:00:00,82.02,82.03,82.0,82.03,21200.0,53.3476,53.3541,53.3346,53.3541,21200.0
2006-12-06 11:10:00,82.03,82.07,82.02,82.05,13300.0,53.3541,53.3802,53.3476,53.3671,13300.0
2006-12-06 11:20:00,82.09,82.09,82.06,82.07,9200.0,53.3932,53.3932,53.3737,53.3802,9200.0
2006-12-06 11:30:00,82.06,82.06,81.94,82.04,79700.0,53.3737,53.3737,53.2956,53.3606,79700.0
2006-12-06 11:40:00,82.04,82.04,82.02,82.03,25200.0,53.3606,53.3606,53.3476,53.3541,25200.0
2006-12-06 11:50:00,82.04,82.05,82.02,82.03,11900.0,53.3606,53.3671,53.3476,53.3541,11900.0
2006-12-06 12:00:00,82.02,82.02,81.98,82.01,6100.0,53.3476,53.3476,53.3216,53.3411,6100.0
2006-12-06 12:10:00,82.0,82.07,82.0,82.04,14800.0,53.3346,53.3802,53.3346,53.3606,14800.0
2006-12-06 12:20:00,82.06,82.06,82.04,82.04,14400.0,53.3737,53.3737,53.3606,53.3606,14400.0
2006-12-06 12:30:00,82.09,82.09,82.01,82.03,7800.0,53.3932,53.3932,53.3411,53.3541,7800.0
2006-12-06 12:40:00,82.04,82.05,82.0,82.03,69200.0,53.3606,53.3671,53.3346,53.3541,69200.0
2006-12-06 12:50:00,82.07,82.15,82.07,82.12,19900.0,53.3802,53.4322,53.3802,53.4127,19900.0
2006-12-06 13:00:00,82.1,82.16,82.08,82.11,4700.0,53.3997,53.4387,53.3867,53.4062,4700.0
2006-12-06 13:10:00,82.09,82.13,82.08,82.09,9800.0,53.3932,53.4192,53.3867,53.3932,9800.0
2006-12-06 13:20:00,82.1,82.1,82.08,82.08,10300.0,53.3997,53.3997,53.3867,53.3867,10300.0
2006-12-06 13:30:00,82.1,82.13,82.01,82.03,18300.0,53.3997,53.4192,53.3411,53.3541,18300.0
2006-12-06 13:40:00,82.02,82.05,81.99,82.0,5800.0,53.3476,53.3671,53.3281,53.3346,5800.0
2006-12-06 13:50:00,82.03,82.05,82.01,82.05,13200.0,53.3541,53.3671,53.3411,53.3671,13200.0
2006-12-06 14:00:00,82.05,82.07,82.04,82.04,14300.0,53.3671,53.3802,53.3606,53.3606,14300.0
2006-12-06 14:10:00,82.05,82.05,81.99,82.01,42400.0,53.3671,53.3671,53.3281,53.3411,42400.0
2006-12-06 14:20:00,82.03,82.08,82.01,82.02,14400.0,53.3541,53.3867,53.3411,53.3476,14400.0
2006-12-06 14:30:00,82.01,82.04,81.96,81.96,27800.0,53.3411,53.3606,53.3086,53.3086,27800.0
2006-12-06 14:40:00,81.96,82.02,81.96,82.01,7500.0,53.3086,53.3476,53.3086,53.3411,7500.0
2006-12-06 14:50:00,82.0,82.03,82.0,82.0,12900.0,53.3346,53.3541,53.3346,53.3346,12900.0
2006-12-06 15:00:00,82.0,82.0,81.96,82.0,25300.0,53.3346,53.3346,53.3086,53.3346,25300.0
2006-12-06 15:10:00,82.0,82.0,81.94,81.94,40000.0,53.3346,53.3346,53.2956,53.2956,40000.0
2006-12-06 15:20:00,81.92,81.96,81.89,81.96,49600.0,53.2826,53.3086,53.2631,53.3086,49600.0
2006-12-06 15:30:00,81.93,81.96,81.89,81.94,32300.0,53.2891,53.3086,53.2631,53.2956,32300.0
2006-12-06 15:40:00,81.98,82.03,81.92,81.94,53600.0,53.3216,53.3541,53.2826,53.2956,53600.0
2006-12-06 15:50:00,81.94,82.0,81.94,81.97,184400.0,53.2956,53.3346,53.2956,53.3151,184400.0
2006-12-06 16:00:00,81.95,81.99,81.94,81.99,15500.0,53.3021,53.3281,53.2956,53.3281,15500.0
2006-12-06 16:10:00,81.99,81.99,81.99,81.99,0.0,53.3281,53.3281,53.3281,53.3281,0.0
2006-12-07 09:30:00,82.13,82.23,82.03,82.21,58800.0,53.4192,53.4842,53.3541,53.4712,58800.0
2006-12-07 09:40:00,82.19,82.26,82.18,82.21,8800.0,53.4582,53.5037,53.4517,53.4712,8800.0
2006-12-07 09:50:00,82.23,82.26,82.22,82.24,8100.0,53.4842,53.5037,53.4777,53.4907,8100.0
2006-12-07 10:00:00,82.2,82.22,82.17,82.22,10200.0,53.4647,53.4777,53.4452,53.4777,10200.0
2006-12-07 10:10:00,82.21,82.21,82.11,82.12,20300.0,53.4712,53.4712,53.4062,53.4127,20300.0
2006-12-07 10:20:00,82.13,82.13,82.06,82.09,10100.0,53.4192,53.4192,53.3737,53.3932,10100.0
2006-12-07 10:30:00,82.05,82.09,81.99,82.05,4900.0,53.3671,53.3932,53.3281,53.3671,4900.0
2006-12-07 10:40:00,82.07,82.07,81.87,81.89,3300.0,53.3802,53.3802,53.2501,53.2631,3300.0
2006-12-07 10:50:00,81.92,82.02,81.92,81.99,11300.0,53.2826,53.3476,53.2826,53.3281,11300.0
2006-12-07 11:00:00,81.96,82.02,81.96,82.01,5300.0,53.3086,53.3476,53.3086,53.3411,5300.0
2006-12-07 11:10:00,81.99,82.02,81.97,81.98,20900.0,53.3281,53.3476,53.3151,53.3216,20900.0
2006-12-07 11:20:00,81.97,81.97,81.89,81.92,10400.0,53.3151,53.3151,53.2631,53.2826,10400.0
2006-12-07 11:30:00,81.96,82.0,81.95,81.99,11800.0,53.3086,53.3346,53.3021,53.3281,11800.0
2006-12-07 11:40:00,81.99,81.99,81.92,81.96,12000.0,53.3281,53.3281,53.2826,53.3086,12000.0
2006-12-07 11:50:00,81.99,82.07,81.99,82.03,18500.0,53.3281,53.3802,53.3281,53.3541,18500.0
2006-12-07 12:00:00,82.02,82.04,81.97,82.02,15600.0,53.3476,53.3606,53.3151,53.3476,15600.0
2006-12-07 12:10:00,82.03,82.15,82.01,82.05,23800.0,53.3541,53.4322,53.3411,53.3671,23800.0
2006-12-07 12:20:00,82.04,82.07,82.03,82.04,22600.0,53.3606,53.3802,53.3541,53.3606,22600.0
2006-12-07 12:30:00,82.02,82.05,81.98,82.02,22100.0,53.3476,53.3671,53.3216,53.3476,22100.0
2006-12-07 12:40:00,82.03,82.03,81.98,81.99,8000.0,53.3541,53.3541,53.3216,53.3281,8000.0
2006-12-07 12:50:00,82.0,82.02,81.98,81.99,51600.0,53.3346,53.3476,53.3216,53.3281,51600.0
2006-12-07 13:00:00,82.04,82.04,81.94,82.01,51000.0,53.3606,53.3606,53.2956,53.3411,51000.0
2006-12-07 13:10:00,82.0,82.05,81.99,82.02,12500.0,53.3346,53.3671,53.3281,53.3476,12500.0
2006-12-07 13:20:00,82.0,82.11,82.0,82.11,10300.0,53.3346,53.4062,53.3346,53.4062,10300.0
2006-12-07 13:30:00,82.1,82.11,82.06,82.07,10900.0,53.3997,53.4062,53.3737,53.3802,10900.0
2006-12-07 13:40:00,82.07,82.07,82.02,82.07,15800.0,53.3802,53.3802,53.3476,53.3802,15800.0
2006-12-07 13:50:00,82.05,82.09,82.01,82.02,8000.0,53.3671,53.3932,53.3411,53.3476,8000.0
2006-12-07 14:00:00,82.02,82.02,81.94,81.94,3800.0,53.3476,53.3476,53.2956,53.2956,3800.0
2006-12-07 14:10:00,81.93,81.99,81.93,81.94,14000.0,53.2891,53.3281,53.2891,53.2956,14000.0
2006-12-07 14:20:00,81.94,81.98,81.85,81.88,25500.0,53.2956,53.3216,53.2371,53.2566,25500.0
2006-12-07 14:30:00,81.88,81.88,81.84,81.87,44200.0,53.2566,53.2566,53.2306,53.2501,44200.0
2006-12-07 14:40:00,81.86,81.91,81.84,81.91,55900.0,53.2436,53.2761,53.2306,53.2761,55900.0
2006-12-07 14:50:00,81.9,81.91,81.83,81.83,41000.0,53.2696,53.2761,53.2241,53.2241,41000.0
2006-12-07 15:00:00,81.83,81.86,81.79,81.83,55500.0,53.2241,53.2436,53.198,53.2241,55500.0
2006-12-07 15:10:00,81.83,81.83,81.77,81.81,48800.0,53.2241,53.2241,53.185,53.211,48800.0
2006-12-07 15:20:00,81.81,81.86,81.78,81.81,38400.0,53.211,53.2436,53.1915,53.211,38400.0
2006-12-07 15:30:00,81.82,81.86,81.79,81.79,29200.0,53.2175,53.2436,53.198,53.198,29200.0
2006-12-07 15:40:00,81.81,81.86,81.8,81.81,12600.0,53.211,53.2436,53.2045,53.211,12600.0
2006-12-07 15:50:00,81.82,81.83,81.75,81.83,186300.0,53.2175,53.2241,53.172,53.2241,186300.0
2006-12-07 16:00:00,81.82,81.84,81.81,81.82,9800.0,53.2175,53.2306,53.211,53.2175,9800.0
2006-12-07 16:10:00,81.82,81.82,81.82,81.82,0.0,53.2175,53.2175,53.2175,53.2175,0.0
2006-12-08 09:30:00,81.79,81.86,81.7,81.79,72400.0,53.198,53.2436,53.1395,53.198,72400.0
2006-12-08 09:40:00,81.81,81.92,81.81,81.86,22300.0,53.211,53.2826,53.211,53.2436,22300.0
2006-12-08 09:50:00,81.85,81.86,81.78,81.79,28300.0,53.2371,53.2436,53.1915,53.198,28300.0
2006-12-08 10:00:00,81.75,81.76,81.58,81.64,37700.0,53.172,53.1785,53.0614,53.1005,37700.0
2006-12-08 10:10:00,81.63,81.69,81.61,81.64,49300.0,53.094,53.133,53.081,53.1005,49300.0
2006-12-08 10:20:00,81.62,81.71,81.62,81.67,10100.0,53.0875,53.146,53.0875,53.12,10100.0
2006-12-08 10:30:00,81.69,81.71,81.68,81.68,12200.0,53.133,53.146,53.1265,53.1265,12200.0
2006-12-08 10:40:00,81.73,81.84,81.73,81.84,6100.0,53.159,53.2306,53.159,53.2306,6100.0
2006-12-08 10:50:00,81.85,81.91,81.85,81.87,14200.0,53.2371,53.2761,53.2371,53.2501,14200.0
2006-12-08 11:00:00,81.87,81.98,81.87,81.98,6900.0,53.2501,53.3216,53.2501,53.3216,6900.0
2006-12-08 11:10:00,81.98,82.06,81.94,82.05,30200.0,53.3216,53.3737,53.2956,53.3671,30200.0
2006-12-08 11:20:00,82.07,82.12,82.06,82.1,50200.0,53.3802,53.4127,53.3737,53.3997,50200.0
2006-12-08 11:30:00,82.09,82.14,82.01,82.01,9000.0,53.3932,53.4257,53.3411,53.3411,9000.0
2006-12-08 11:40:00,82.0,82.03,81.99,82.0,16000.0,53.3346,53.3541,53.3281,53.3346,16000.0
2006-12-08 11:50:00,82.03,82.03,81.96,81.98,9300.0,53.3541,53.3541,53.3086,53.3216,9300.0
2006-12-08 12:00:00,81.99,82.06,81.99,82.03,14800.0,53.3281,53.3737,53.3281,53.3541,14800.0
2006-12-08 12:10:00,82.02,82.04,81.95,81.96,22100.0,53.3476,53.3606,53.3021,53.3086,22100.0
2006-12-08 12:20:00,81.97,82.01,81.95,81.98,8700.0,53.3151,53.3411,53.3021,53.3216,8700.0
2006-12-08 12:30:00,82.01,82.02,81.89,81.91,32800.0,53.3411,53.3476,53.2631,53.2761,32800.0
2006-12-08 12:40:00,81.9,81.93,81.88,81.93,11500.0,53.2696,53.2891,53.2566,53.2891,11500.0
2006-12-08 12:50:00,81.94,81.98,81.94,81.98,13200.0,53.2956,53.3216,53.2956,53.3216,13200.0
2006-12-08 13:00:00,81.98,81.98,81.93,81.97,6500.0,53.3216,53.3216,53.2891,53.3151,6500.0
2006-12-08 13:10:00,81.97,81.97,81.93,81.96,3100.0,53.3151,53.3151,53.2891,53.3086,3100.0
2006-12-08 13:20:00,81.99,81.99,81.91,81.93,22500.0,53.3281,53.3281,53.2761,53.2891,22500.0
2006-12-08 13:30:00,81.94,81.97,81.93,81.97,8000.0,53.2956,53.3151,53.2891,53.3151,8000.0
2006-12-08 13:40:00,81.94,81.94,81.89,81.94,8000.0,53.2956,53.2956,53.2631,53.2956,8000.0
2006-12-08 13:50:00,81.91,81.92,81.88,81.91,8000.0,53.2761,53.2826,53.2566,53.2761,8000.0
2006-12-08 14:00:00,81.9,81.97,81.9,81.96,10500.0,53.2696,53.3151,53.2696,53.3086,10500.0
2006-12-08 14:10:00,81.94,81.96,81.93,81.94,4100.0,53.2956,53.3086,53.2891,53.2956,4100.0
2006-12-08 14:20:00,81.91,81.94,81.85,81.87,27500.0,53.2761,53.2956,53.2371,53.2501,27500.0
2006-12-08 14:30:00,81.86,81.92,81.84,81.91,2800.0,53.2436,53.2826,53.2306,53.2761,2800.0
2006-12-08 14:40:00,81.87,81.99,81.87,81.99,6900.0,53.2501,53.3281,53.2501,53.3281,6900.0
2006-12-08 14:50:00,81.98,82.04,81.98,82.0,10400.0,53.3216,53.3606,53.3216,53.3346,10400.0
2006-12-08 15:00:00,82.0,82.02,81.95,82.02,14500.0,53.3346,53.3476,53.3021,53.3476,14500.0
2006-12-08 15:10:00,82.04,82.06,81.99,81.99,39300.0,53.3606,53.3737,53.3281,53.3281,39300.0
2006-12-08 15:20:00,81.99,82.04,81.96,81.99,72100.0,53.3281,53.3606,53.3086,53.3281,72100.0
2006-12-08 15:30:00,82.0,82.0,81.94,81.97,18900.0,53.3346,53.3346,53.2956,53.3151,18900.0
2006-12-08 15:40:00,81.92,81.93,81.87,81.87,27400.0,53.2826,53.2891,53.2501,53.2501,27400.0
2006-12-08 15:50:00,81.89,81.94,81.88,81.94,11300.0,53.2631,53.2956,53.2566,53.2956,11300.0
2006-12-08 16:00:00,81.9,81.9,81.88,81.88,3300.0,53.2696,53.2696,53.2566,53.2566,3300.0
2006-12-08 16:10:00,81.88,81.88,81.88,81.88,0.0,53.2566,53.2566,53.2566,53.2566,0.0
2006-12-11 09:30:00,81.93,82.05,81.92,81.94,33400.0,53.2891,53.3671,53.2826,53.2956,33400.0
2006-12-11 09:40:00,82.01,82.05,81.98,82.02,117900.0,53.3411,53.3671,53.3216,53.3476,117900.0
2006-12-11 09:50:00,82.04,82.15,82.04,82.15,9900.0,53.3606,53.4322,53.3606,53.4322,9900.0
2006-12-11 10:00:00,82.14,82.16,82.1,82.16,17400.0,53.4257,53.4387,53.3997,53.4387,17400.0
2006-12-11 10:10:00,82.19,82.31,82.18,82.27,15400.0,53.4582,53.5363,53.4517,53.5102,15400.0
2006-12-11 10:20:00,82.25,82.29,82.22,82.24,43600.0,53.4972,53.5232,53.4777,53.4907,43600.0
2006-12-11 10:30:00,82.24,82.27,82.22,82.26,16600.0,53.4907,53.5102,53.4777,53.5037,16600.0
2006-12-11 10:40:00,82.27,82.27,82.21,82.24,15400.0,53.5102,53.5102,53.4712,53.4907,15400.0
2006-12-11 10:50:00,82.25,82.26,82.21,82.22,13100.0,53.4972,53.5037,53.4712,53.4777,13100.0
2006-12-11 11:00:00,82.23,82.24,82.19,82.22,13300.0,53.4842,53.4907,53.4582,53.4777,13300.0
2006-12-11 11:10:00,82.2,82.26,82.19,82.25,37700.0,53.4647,53.5037,53.4582,53.4972,37700.0
2006-12-11 11:20:00,82.23,82.27,82.23,82.25,25600.0,53.4842,53.5102,53.4842,53.4972,25600.0
2006-12-11 11:30:00,82.26,82.28,82.22,82.24,18700.0,53.5037,53.5167,53.4777,53.4907,18700.0
2006-12-11 11:40:00,82.22,82.28,82.22,82.27,14000.0,53.4777,53.5167,53.4777,53.5102,14000.0
2006-12-11 11:50:00,82.28,82.3,82.25,82.3,22100.0,53.5167,53.5298,53.4972,53.5298,22100.0
2006-12-11 12:00:00,82.26,82.3,82.21,82.22,15800.0,53.5037,53.5298,53.4712,53.4777,15800.0
2006-12-11 12:10:00,82.22,82.23,82.15,82.18,60000.0,53.4777,53.4842,53.4322,53.4517,60000.0
2006-12-11 12:20:00,82.13,82.19,82.13,82.15,25700.0,53.4192,53.4582,53.4192,53.4322,25700.0
2006-12-11 12:30:00,82.16,82.19,82.14,82.15,16900.0,53.4387,53.4582,53.4257,53.4322,16900.0
2006-12-11 12:40:00,82.17,82.21,82.15,82.2,10000.0,53.4452,53.4712,53.4322,53.4647,10000.0
2006-12-11 12:50:00,82.21,82.24,82.15,82.22,16300.0,53.4712,53.4907,53.4322,53.4777,16300.0
2006-12-11 13:00:00,82.22,82.23,82.18,82.22,18200.0,53.4777,53.4842,53.4517,53.4777,18200.0
2006-12-11 13:10:00,82.23,82.28,82.22,82.28,8100.0,53.4842,53.5167,53.4777,53.5167,8100.0
2006-12-11 13:20:00,82.26,82.28,82.25,82.28,14300.0,53.5037,53.5167,53.4972,53.5167,14300.0
2006-12-11 13:30:00,82.27,82.28,82.23,82.27,12800.0,53.5102,53.5167,53.4842,53.5102,12800.0
2006-12-11 13:40:00,82.27,82.29,82.25,82.29,13300.0,53.5102,53.5232,53.4972,53.5232,13300.0
2006-12-11 13:50:00,82.27,82.31,82.27,82.31,8800.0,53.5102,53.5363,53.5102,53.5363,8800.0
2006-12-11 14:00:00,82.3,82.3,82.26,82.29,10400.0,53.5298,53.5298,53.5037,53.5232,10400.0
2006-12-11 14:10:00,82.27,82.3,82.25,82.29,24700.0,53.5102,53.5298,53.4972,53.5232,24700.0
2006-12-11 14:20:00,82.29,82.29,82.25,82.28,32100.0,53.5232,53.5232,53.4972,53.5167,32100.0
2006-12-11 14:30:00,82.29,82.3,82.24,82.27,50700.0,53.5232,53.5298,53.4907,53.5102,50700.0
2006-12-11 14:40:00,82.28,82.29,82.21,82.25,43500.0,53.5167,53.5232,53.4712,53.4972,43500.0
2006-12-11 14:50:00,82.25,82.3,82.22,82.24,30900.0,53.4972,53.5298,53.4777,53.4907,30900.0
2006-12-11 15:00:00,82.24,82.27,82.23,82.25,28000.0,53.4907,53.5102,53.4842,53.4972,28000.0
2006-12-11 15:10:00,82.23,82.28,82.18,82.28,25700.0,53.4842,53.5167,53.4517,53.5167,25700.0
2006-12-11 15:20:00,82.26,82.27,82.2,82.2,25400.0,53.5037,53.5102,53.4647,53.4647,25400.0
2006-12-11 15:30:00,82.24,82.26,82.19,82.24,22100.0,53.4907,53.5037,53.4582,53.4907,22100.0
2006-12-11 15:40:00,82.26,82.26,82.21,82.25,77600.0,53.5037,53.5037,53.4712,53.4972,77600.0
2006-12-11 15:50:00,82.25,82.28,82.24,82.27,59400.0,53.4972,53.5167,53.4907,53.5102,59400.0
2006-12-11 16:00:00,82.27,82.31,82.27,82.31,7900.0,53.5102,53.5363,53.5102,53.5363,7900.0
2006-12-11 16:10:00,82.31,82.31,82.31,82.31,0.0,53.5363,53.5363,53.5363,53.5363,0.0
2006-12-12 09:30:00,82.23,82.24,82.14,82.21,24000.0,53.4842,53.4907,53.4257,53.4712,24000.0
2006-12-12 09:40:00,82.27,82.27,82.19,82.21,5000.0,53.5102,53.5102,53.4582,53.4712,5000.0
2006-12-12 09:50:00,82.26,82.26,82.2,82.23,6600.0,53.5037,53.5037,53.4647,53.4842,6600.0
2006-12-12 10:00:00,82.23,82.23,82.18,82.21,10300.0,53.4842,53.4842,53.4517,53.4712,10300.0
2006-12-12 10:10:00,82.2,82.26,82.2,82.26,25700.0,53.4647,53.5037,53.4647,53.5037,25700.0
2006-12-12 10:20:00,82.27,82.29,82.25,82.28,2200.0,53.5102,53.5232,53.4972,53.5167,2200.0
2006-12-12 10:30:00,82.3,82.37,82.29,82.37,11900.0,53.5298,53.5753,53.5232,53.5753,11900.0
2006-12-12 10:40:00,82.32,82.34,82.27,82.29,50600.0,53.5428,53.5558,53.5102,53.5232,50600.0
2006-12-12 10:50:00,82.29,82.31,82.26,82.31,40300.0,53.5232,53.5363,53.5037,53.5363,40300.0
2006-12-12 11:00:00,82.28,82.33,82.27,82.32,18100.0,53.5167,53.5493,53.5102,53.5428,18100.0
2006-12-12 11:10:00,82.34,82.35,82.3,82.32,5100.0,53.5558,53.5623,53.5298,53.5428,5100.0
2006-12-12 11:20:00,82.35,82.35,82.31,82.34,6300.0,53.5623,53.5623,53.5363,53.5558,6300.0
2006-12-12 11:30:00,82.34,82.34,82.25,82.25,12200.0,53.5558,53.5558,53.4972,53.4972,12200.0
2006-12-12 11:40:00,82.27,82.27,82.22,82.26,9000.0,53.5102,53.5102,53.4777,53.5037,9000.0
2006-12-12 11:50:00,82.23,82.26,82.2,82.2,7200.0,53.4842,53.5037,53.4647,53.4647,7200.0
2006-12-12 12:00:00,82.2,82.2,82.12,82.13,23200.0,53.4647,53.4647,53.4127,53.4192,23200.0
2006-12-12 12:10:00,82.03,82.03,82.0,82.03,10400.0,53.3541,53.3541,53.3346,53.3541,10400.0
2006-12-12 12:20:00,81.98,81.98,81.89,81.92,17000.0,53.3216,53.3216,53.2631,53.2826,17000.0
2006-12-12 12:30:00,81.95,81.99,81.91,81.99,13700.0,53.3021,53.3281,53.2761,53.3281,13700.0
2006-12-12 12:40:00,82.02,82.03,81.93,81.95,7200.0,53.3476,53.3541,53.2891,53.3021,7200.0
2006-12-12 12:50:00,81.98,82.0,81.97,81.98,2200.0,53.3216,53.3346,53.3151,53.3216,2200.0
2006-12-12 13:00:00,82.0,82.01,81.96,82.01,4200.0,53.3346,53.3411,53.3086,53.3411,4200.0
2006-12-12 13:10:00,82.01,82.05,81.97,81.99,55500.0,53.3411,53.3671,53.3151,53.3281,55500.0
2006-12-12 13:20:00,81.99,82.03,81.99,82.03,12000.0,53.3281,53.3541,53.3281,53.3541,12000.0
2006-12-12 13:30:00,82.04,82.08,82.03,82.03,27700.0,53.3606,53.3867,53.3541,53.3541,27700.0
2006-12-12 13:40:00,82.03,82.04,82.02,82.03,9500.0,53.3541,53.3606,53.3476,53.3541,9500.0
2006-12-12 13:50:00,82.03,82.05,82.03,82.05,36000.0,53.3541,53.3671,53.3541,53.3671,36000.0
2006-12-12 14:00:00,82.05,82.05,82.03,82.03,15600.0,53.3671,53.3671,53.3541,53.3541,15600.0
2006-12-12 14:10:00,82.05,82.16,81.98,82.16,21300.0,53.3671,53.4387,53.3216,53.4387,21300.0
2006-12-12 14:20:00,82.11,82.28,82.11,82.23,18800.0,53.4062,53.5167,53.4062,53.4842,18800.0
2006-12-12 14:30:00,82.27,82.33,82.1,82.13,33700.0,53.5102,53.5493,53.3997,53.4192,33700.0
2006-12-12 14:40:00,82.15,82.18,82.1,82.15,7400.0,53.4322,53.4517,53.3997,53.4322,7400.0
2006-12-12 14:50:00,82.18,82.31,82.18,82.26,15700.0,53.4517,53.5363,53.4517,53.5037,15700.0
2006-12-12 15:00:00,82.26,82.32,82.26,82.3,13600.0,53.5037,53.5428,53.5037,53.5298,13600.0
2006-12-12 15:10:00,82.3,82.32,82.24,82.25,35800.0,53.5298,53.5428,53.4907,53.4972,35800.0
2006-12-12 15:20:00,82.24,82.27,82.2,82.24,16600.0,53.4907,53.5102,53.4647,53.4907,16600.0
2006-12-12 15:30:00,82.24,82.3,82.2,82.29,43300.0,53.4907,53.5298,53.4647,53.5232,43300.0
2006-12-12 15:40:00,82.29,82.34,82.26,82.34,62500.0,53.5232,53.5558,53.5037,53.5558,62500.0
2006-12-12 15:50:00,82.34,82.34,82.27,82.31,44600.0,53.5558,53.5558,53.5102,53.5363,44600.0
2006-12-12 16:00:00,82.31,82.35,82.28,82.35,5300.0,53.5363,53.5623,53.5167,53.5623,5300.0
2006-12-12 16:10:00,82.35,82.35,82.35,82.35,26000.0,53.5623,53.5623,53.5623,53.5623,26000.0
2006-12-13 09:30:00,82.52,82.61,82.52,82.53,30400.0,53.6728,53.7314,53.6728,53.6793,30400.0
2006-12-13 09:40:00,82.54,82.55,82.47,82.47,66600.0,53.6859,53.6924,53.6403,53.6403,66600.0
2006-12-13 09:50:00,82.48,82.53,82.48,82.5,8300.0,53.6468,53.6793,53.6468,53.6598,8300.0
2006-12-13 10:00:00,82.51,82.52,82.42,82.42,95900.0,53.6663,53.6728,53.6078,53.6078,95900.0
2006-12-13 10:10:00,82.42,82.42,82.34,82.38,44700.0,53.6078,53.6078,53.5558,53.5818,44700.0
2006-12-13 10:20:00,82.37,82.42,82.37,82.39,12300.0,53.5753,53.6078,53.5753,53.5883,12300.0
2006-12-13 10:30:00,82.44,82.44,82.31,82.37,12600.0,53.6208,53.6208,53.5363,53.5753,12600.0
2006-12-13 10:40:00,82.37,82.38,82.31,82.36,12500.0,53.5753,53.5818,53.5363,53.5688,12500.0
2006-12-13 10:50:00,82.38,82.43,82.37,82.4,7300.0,53.5818,53.6143,53.5753,53.5948,7300.0
2006-12-13 11:00:00,82.44,82.44,82.39,82.41,8600.0,53.6208,53.6208,53.5883,53.6013,8600.0
2006-12-13 11:10:00,82.43,82.45,82.42,82.45,17800.0,53.6143,53.6273,53.6078,53.6273,17800.0
2006-12-13 11:20:00,82.43,82.52,82.43,82.52,66200.0,53.6143,53.6728,53.6143,53.6728,66200.0
2006-12-13 11:30:00,82.5,82.5,82.46,82.48,35800.0,53.6598,53.6598,53.6338,53.6468,35800.0
2006-12-13 11:40:00,82.48,82.53,82.44,82.52,57100.0,53.6468,53.6793,53.6208,53.6728,57100.0
2006-12-13 11:50:00,82.52,82.54,82.5,82.53,7200.0,53.6728,53.6859,53.6598,53.6793,7200.0
2006-12-13 12:00:00,82.56,82.56,82.48,82.5,10400.0,53.6989,53.6989,53.6468,53.6598,10400.0
2006-12-13 12:10:00,82.5,82.5,82.44,82.47,26200.0,53.6598,53.6598,53.6208,53.6403,26200.0
2006-12-13 12:20:00,82.47,82.48,82.42,82.45,30900.0,53.6403,53.6468,53.6078,53.6273,30900.0
2006-12-13 12:30:00,82.42,82.45,82.39,82.43,9400.0,53.6078,53.6273,53.5883,53.6143,9400.0
2006-12-13 12:40:00,82.43,82.43,82.41,82.43,8700.0,53.6143,53.6143,53.6013,53.6143,8700.0
2006-12-13 12:50:00,82.41,82.47,82.41,82.47,50700.0,53.6013,53.6403,53.6013,53.6403,50700.0
2006-12-13 13:00:00,82.46,82.52,82.46,82.5,38700.0,53.6338,53.6728,53.6338,53.6598,38700.0
2006-12-13 13:10:00,82.5,82.5,82.46,82.48,13400.0,53.6598,53.6598,53.6338,53.6468,13400.0
2006-12-13 13:20:00,82.48,82.5,82.46,82.48,36800.0,53.6468,53.6598,53.6338,53.6468,36800.0
2006-12-13 13:30:00,82.49,82.49,82.39,82.39,6300.0,53.6533,53.6533,53.5883,53.5883,6300.0
2006-12-13 13:40:00,82.37,82.4,82.37,82.4,8600.0,53.5753,53.5948,53.5753,53.5948,8600.0
2006-12-13 13:50:00,82.4,82.42,82.37,82.4,9200.0,53.5948,53.6078,53.5753,53.5948,9200.0
2006-12-13 14:00:00,82.42,82.44,82.39,82.42,62300.0,53.6078,53.6208,53.5883,53.6078,62300.0
2006-12-13 14:10:00,82.45,82.45,82.4,82.41,16000.0,53.6273,53.6273,53.5948,53.6013,16000.0
2006-12-13 14:20:00,82.41,82.44,82.39,82.42,10800.0,53.6013,53.6208,53.5883,53.6078,10800.0
2006-12-13 14:30:00,82.41,82.41,82.36,82.4,10400.0,53.6013,53.6013,53.5688,53.5948,10400.0
2006-12-13 14:40:00,82.37,82.41,82.37,82.4,5500.0,53.5753,53.6013,53.5753,53.5948,5500.0
2006-12-13 14:50:00,82.4,82.4,82.34,82.37,22900.0,53.5948,53.5948,53.5558,53.5753,22900.0
2006-12-13 15:00:00,82.34,82.45,82.34,82.45,18000.0,53.5558,53.6273,53.5558,53.6273,18000.0
2006-12-13 15:10:00,82.42,82.43,82.37,82.37,27200.0,53.6078,53.6143,53.5753,53.5753,27200.0
2006-12-13 15:20:00,82.41,82.44,82.37,82.42,38600.0,53.6013,53.6208,53.5753,53.6078,38600.0
2006-12-13 15:30:00,82.41,82.51,82.41,82.5,45400.0,53.6013,53.6663,53.6013,53.6598,45400.0
2006-12-13 15:40:00,82.5,82.51,82.46,82.47,53500.0,53.6598,53.6663,53.6338,53.6403,53500.0
2006-12-13 15:50:00,82.47,82.52,82.45,82.46,20100.0,53.6403,53.6728,53.6273,53.6338,20100.0
2006-12-13 16:00:00,82.48,82.52,82.45,82.45,4100.0,53.6468,53.6728,53.6273,53.6273,4100.0
2006-12-13 16:10:00,82.45,82.45,82.45,82.45,0.0,53.6273,53.6273,53.6273,53.6273,0.0
2006-12-14 09:30:00,82.51,82.51,82.43,82.49,32500.0,53.6663,53.6663,53.6143,53.6533,32500.0
2006-12-14 09:40:00,82.55,82.59,82.53,82.58,9600.0,53.6924,53.7184,53.6793,53.7119,9600.0
2006-12-14 09:50:00,82.6,82.87,82.6,82.85,64700.0,53.7249,53.9005,53.7249,53.8875,64700.0
2006-12-14 10:00:00,82.87,83.07,82.86,82.97,68100.0,53.9005,54.0306,53.894,53.9655,68100.0
2006-12-14 10:10:00,82.94,82.97,82.85,82.86,25300.0,53.946,53.9655,53.8875,53.894,25300.0
2006-12-14 10:20:00,82.82,82.85,82.79,82.83,6700.0,53.868,53.8875,53.8485,53.8745,6700.0
2006-12-14 10:30:00,82.82,82.93,82.75,82.93,18900.0,53.868,53.9395,53.8224,53.9395,18900.0
2006-12-14 10:40:00,82.85,82.86,82.81,82.81,6000.0,53.8875,53.894,53.8615,53.8615,6000.0
2006-12-14 10:50:00,82.84,82.89,82.82,82.82,1700.0,53.881,53.9135,53.868,53.868,1700.0
2006-12-14 11:00:00,82.83,82.91,82.81,82.87,19100.0,53.8745,53.9265,53.8615,53.9005,19100.0
2006-12-14 11:10:00,82.9,82.94,82.87,82.88,17400.0,53.92,53.946,53.9005,53.907,17400.0
2006-12-14 11:20:00,82.89,82.89,82.84,82.86,21000.0,53.9135,53.9135,53.881,53.894,21000.0
2006-12-14 11:30:00,82.87,82.87,82.81,82.87,30100.0,53.9005,53.9005,53.8615,53.9005,30100.0
2006-12-14 11:40:00,82.86,82.87,82.81,82.85,11100.0,53.894,53.9005,53.8615,53.8875,11100.0
2006-12-14 11:50:00,82.83,82.89,82.82,82.87,17900.0,53.8745,53.9135,53.868,53.9005,17900.0
2006-12-14 12:00:00,82.89,82.91,82.85,82.88,8200.0,53.9135,53.9265,53.8875,53.907,8200.0
2006-12-14 12:10:00,82.87,82.89,82.87,82.88,8300.0,53.9005,53.9135,53.9005,53.907,8300.0
2006-12-14 12:20:00,82.86,82.89,82.85,82.86,40500.0,53.894,53.9135,53.8875,53.894,40500.0
2006-12-14 12:30:00,82.89,82.97,82.89,82.96,20700.0,53.9135,53.9655,53.9135,53.959,20700.0
2006-12-14 12:40:00,82.93,82.96,82.93,82.93,3300.0,53.9395,53.959,53.9395,53.9395,3300.0
2006-12-14 12:50:00,82.94,82.95,82.91,82.95,18900.0,53.946,53.9525,53.9265,53.9525,18900.0
2006-12-14 13:00:00,82.95,82.95,82.88,82.95,20700.0,53.9525,53.9525,53.907,53.9525,20700.0
2006-12-14 13:10:00,82.95,82.98,82.94,82.98,4100.0,53.9525,53.972,53.946,53.972,4100.0
2006-12-14 13:20:00,82.95,82.99,82.95,82.99,11900.0,53.9525,53.9785,53.9525,53.9785,11900.0
2006-12-14 13:30:00,83.0,83.03,82.97,82.97,27100.0,53.985,54.0046,53.9655,53.9655,27100.0
2006-12-14 13:40:00,82.95,83.02,82.94,82.98,1600.0,53.9525,53.9981,53.946,53.972,1600.0
2006-12-14 13:50:00,82.95,83.01,82.95,82.99,60500.0,53.9525,53.9916,53.9525,53.9785,60500.0
2006-12-14 14:00:00,83.01,83.01,82.97,83.0,18300.0,53.9916,53.9916,53.9655,53.985,18300.0
2006-12-14 14:10:00,82.98,83.04,82.98,83.04,33300.0,53.972,54.0111,53.972,54.0111,33300.0
2006-12-14 14:20:00,83.03,83.08,83.01,83.06,43200.0,54.0046,54.0371,53.9916,54.0241,43200.0
2006-12-14 14:30:00,83.06,83.14,83.03,83.09,50900.0,54.0241,54.0761,54.0046,54.0436,50900.0
2006-12-14 14:40:00,83.09,83.16,83.09,83.16,10600.0,54.0436,54.0891,54.0436,54.0891,10600.0
2006-12-14 14:50:00,83.16,83.16,83.11,83.16,18900.0,54.0891,54.0891,54.0566,54.0891,18900.0
2006-12-14 15:00:00,83.14,83.14,83.07,83.13,95600.0,54.0761,54.0761,54.0306,54.0696,95600.0
2006-12-14 15:10:00,83.12,83.17,83.09,83.17,34600.0,54.0631,54.0956,54.0436,54.0956,34600.0
2006-12-14 15:20:00,83.16,83.2,83.14,83.16,43600.0,54.0891,54.1151,54.0761,54.0891,43600.0
2006-12-14 15:30:00,83.16,83.18,83.15,83.17,27400.0,54.0891,54.1021,54.0826,54.0956,27400.0
2006-12-14 15:40:00,83.17,83.23,83.15,83.21,41200.0,54.0956,54.1346,54.0826,54.1216,41200.0
2006-12-14 15:50:00,83.21,83.21,83.1,83.11,34900.0,54.1216,54.1216,54.0501,54.0566,34900.0
2006-12-14 16:00:00,83.14,83.14,83.14,83.14,200.0,54.0761,54.0761,54.0761,54.0761,200.0
2006-12-14 16:10:00,83.14,83.14,83.14,83.14,0.0,54.0761,54.0761,54.0761,54.0761,0.0
2006-12-15 09:30:00,83.31,83.38,83.23,83.23,108700.0,54.1867,54.2322,54.1346,54.1346,108700.0
2006-12-15 09:40:00,83.25,83.3,83.23,83.26,38500.0,54.1477,54.1802,54.1346,54.1542,38500.0
2006-12-15 09:50:00,83.25,83.38,83.24,83.38,52200.0,54.1477,54.2322,54.1411,54.2322,52200.0
2006-12-15 10:00:00,83.35,83.35,83.26,83.26,42400.0,54.2127,54.2127,54.1542,54.1542,42400.0
2006-12-15 10:10:00,83.26,83.31,83.26,83.3,34700.0,54.1542,54.1867,54.1542,54.1802,34700.0
2006-12-15 10:20:00,83.31,83.34,83.3,83.31,61600.0,54.1867,54.2062,54.1802,54.1867,61600.0
2006-12-15 10:30:00,83.38,83.38,83.35,83.35,7600.0,54.2322,54.2322,54.2127,54.2127,7600.0
2006-12-15 10:40:00,83.4,83.4,83.35,83.35,5200.0,54.2452,54.2452,54.2127,54.2127,5200.0
2006-12-15 10:50:00,83.33,83.43,83.33,83.43,12400.0,54.1997,54.2647,54.1997,54.2647,12400.0
2006-12-15 11:00:00,83.42,83.46,83.4,83.43,19200.0,54.2582,54.2842,54.2452,54.2647,19200.0
2006-12-15 11:10:00,83.44,83.44,83.37,83.37,14600.0,54.2712,54.2712,54.2257,54.2257,14600.0
2006-12-15 11:20:00,83.37,83.39,83.35,83.35,17500.0,54.2257,54.2387,54.2127,54.2127,17500.0
2006-12-15 11:30:00,83.35,83.37,83.31,83.36,19900.0,54.2127,54.2257,54.1867,54.2192,19900.0
2006-12-15 11:40:00,83.36,83.36,83.31,83.35,15700.0,54.2192,54.2192,54.1867,54.2127,15700.0
2006-12-15 11:50:00,83.34,83.34,83.31,83.33,21700.0,54.2062,54.2062,54.1867,54.1997,21700.0
2006-12-15 12:00:00,83.29,83.3,83.22,83.22,8700.0,54.1737,54.1802,54.1281,54.1281,8700.0
2006-12-15 12:10:00,83.25,83.28,83.24,83.28,6000.0,54.1477,54.1672,54.1411,54.1672,6000.0
2006-12-15 12:20:00,83.23,83.23,83.16,83.2,2800.0,54.1346,54.1346,54.0891,54.1151,2800.0
2006-12-15 12:30:00,83.18,83.23,83.17,83.22,8000.0,54.1021,54.1346,54.0956,54.1281,8000.0
2006-12-15 12:40:00,83.26,83.32,83.26,83.28,12200.0,54.1542,54.1932,54.1542,54.1672,12200.0
2006-12-15 12:50:00,83.28,83.28,83.23,83.23,3500.0,54.1672,54.1672,54.1346,54.1346,3500.0
2006-12-15 13:00:00,83.21,83.25,83.21,83.25,4900.0,54.1216,54.1477,54.1216,54.1477,4900.0
2006-12-15 13:10:00,83.24,83.24,83.19,83.21,4700.0,54.1411,54.1411,54.1086,54.1216,4700.0
2006-12-15 13:20:00,83.21,83.25,83.2,83.2,1500.0,54.1216,54.1477,54.1151,54.1151,1500.0
2006-12-15 13:30:00,83.15,83.16,83.06,83.12,2700.0,54.0826,54.0891,54.0241,54.0631,2700.0
2006-12-15 13:40:00,83.11,83.16,83.11,83.16,40900.0,54.0566,54.0891,54.0566,54.0891,40900.0
2006-12-15 13:50:00,83.15,83.2,83.12,83.17,18600.0,54.0826,54.1151,54.0631,54.0956,18600.0
2006-12-15 14:00:00,83.21,83.26,83.21,83.23,12500.0,54.1216,54.1542,54.1216,54.1346,12500.0
2006-12-15 14:10:00,83.24,83.24,83.17,83.23,20500.0,54.1411,54.1411,54.0956,54.1346,20500.0
2006-12-15 14:20:00,83.19,83.28,83.19,83.24,27300.0,54.1086,54.1672,54.1086,54.1411,27300.0
2006-12-15 14:30:00,83.26,83.26,83.21,83.24,3000.0,54.1542,54.1542,54.1216,54.1411,3000.0
2006-12-15 14:40:00,83.24,83.25,83.21,83.24,18800.0,54.1411,54.1477,54.1216,54.1411,18800.0
2006-12-15 14:50:00,83.24,83.24,83.2,83.24,9000.0,54.1411,54.1411,54.1151,54.1411,9000.0
2006-12-15 15:00:00,83.24,83.27,83.22,83.23,56200.0,54.1411,54.1607,54.1281,54.1346,56200.0
2006-12-15 15:10:00,83.22,83.27,83.19,83.27,70500.0,54.1281,54.1607,54.1086,54.1607,70500.0
2006-12-15 15:20:00,83.28,83.28,83.2,83.22,10400.0,54.1672,54.1672,54.1151,54.1281,10400.0
2006-12-15 15:30:00,83.22,83.25,83.21,83.23,24600.0,54.1281,54.1477,54.1216,54.1346,24600.0
2006-12-15 15:40:00,83.2,83.21,83.14,83.19,64800.0,54.1151,54.1216,54.0761,54.1086,64800.0
2006-12-15 15:50:00,83.19,83.23,83.18,83.22,17400.0,54.1086,54.1346,54.1021,54.1281,17400.0
2006-12-15 16:00:00,83.16,83.26,83.16,83.21,2000.0,54.0891,54.1542,54.0891,54.1216,2000.0
2006-12-15 16:10:00,83.21,83.21,83.21,83.21,0.0,54.1216,54.1216,54.1216,54.1216,0.0
2006-12-18 09:30:00,83.32,83.32,83.24,83.27,20400.0,54.1932,54.1932,54.1411,54.1607,20400.0
2006-12-18 09:40:00,83.29,83.3,83.22,83.24,4300.0,54.1737,54.1802,54.1281,54.1411,4300.0
2006-12-18 09:50:00,83.3,83.42,83.3,83.4,18300.0,54.1802,54.2582,54.1802,54.2452,18300.0
2006-12-18 10:00:00,83.42,83.43,83.36,83.36,10400.0,54.2582,54.2647,54.2192,54.2192,10400.0
2006-12-18 10:10:00,83.37,83.39,83.36,83.39,7200.0,54.2257,54.2387,54.2192,54.2387,7200.0
2006-12-18 10:20:00,83.38,83.38,83.34,83.37,14900.0,54.2322,54.2322,54.2062,54.2257,14900.0
2006-12-18 10:30:00,83.35,83.4,83.3,83.35,45900.0,54.2127,54.2452,54.1802,54.2127,45900.0
2006-12-18 10:40:00,83.35,83.35,83.26,83.26,2400.0,54.2127,54.2127,54.1542,54.1542,2400.0
2006-12-18 10:50:00,83.28,83.28,83.26,83.27,35000.0,54.1672,54.1672,54.1542,54.1607,35000.0
2006-12-18 11:00:00,83.27,83.28,83.2,83.22,13600.0,54.1607,54.1672,54.1151,54.1281,13600.0
2006-12-18 11:10:00,83.21,83.26,83.18,83.22,12900.0,54.1216,54.1542,54.1021,54.1281,12900.0
2006-12-18 11:20:00,83.23,83.24,83.2,83.22,28900.0,54.1346,54.1411,54.1151,54.1281,28900.0
2006-12-18 11:30:00,83.23,83.26,83.16,83.16,60700.0,54.1346,54.1542,54.0891,54.0891,60700.0
2006-12-18 11:40:00,83.16,83.17,83.1,83.11,46000.0,54.0891,54.0956,54.0501,54.0566,46000.0
2006-12-18 11:50:00,83.12,83.15,83.11,83.11,36700.0,54.0631,54.0826,54.0566,54.0566,36700.0
2006-12-18 12:00:00,83.1,83.1,83.04,83.06,32900.0,54.0501,54.0501,54.0111,54.0241,32900.0
2006-12-18 12:10:00,83.02,83.05,82.98,83.02,153100.0,53.9981,54.0176,53.972,53.9981,153100.0
2006-12-18 12:20:00,83.03,83.1,83.03,83.09,20600.0,54.0046,54.0501,54.0046,54.0436,20600.0
2006-12-18 12:30:00,83.09,83.16,83.09,83.14,9300.0,54.0436,54.0891,54.0436,54.0761,9300.0
2006-12-18 12:40:00,83.15,83.16,83.09,83.16,21500.0,54.0826,54.0891,54.0436,54.0891,21500.0
2006-12-18 12:50:00,83.15,83.17,83.14,83.15,6500.0,54.0826,54.0956,54.0761,54.0826,6500.0
2006-12-18 13:00:00,83.13,83.13,83.06,83.08,6500.0,54.0696,54.0696,54.0241,54.0371,6500.0
2006-12-18 13:10:00,83.08,83.12,83.06,83.11,10500.0,54.0371,54.0631,54.0241,54.0566,10500.0
2006-12-18 13:20:00,83.12,83.15,83.1,83.12,21500.0,54.0631,54.0826,54.0501,54.0631,21500.0
2006-12-18 13:30:00,83.13,83.15,83.1,83.15,45800.0,54.0696,54.0826,54.0501,54.0826,45800.0
2006-12-18 13:40:00,83.16,83.22,83.14,83.22,15600.0,54.0891,54.1281,54.0761,54.1281,15600.0
2006-12-18 13:50:00,83.23,83.23,83.18,83.19,4800.0,54.1346,54.1346,54.1021,54.1086,4800.0
2006-12-18 14:00:00,83.2,83.2,83.16,83.17,7400.0,54.1151,54.1151,54.0891,54.0956,7400.0
2006-12-18 14:10:00,83.16,83.17,83.07,83.15,29900.0,54.0891,54.0956,54.0306,54.0826,29900.0
2006-12-18 14:20:00,83.14,83.14,83.09,83.09,25600.0,54.0761,54.0761,54.0436,54.0436,25600.0
2006-12-18 14:30:00,83.09,83.11,83.08,83.11,17600.0,54.0436,54.0566,54.0371,54.0566,17600.0
2006-12-18 14:40:00,83.09,83.09,82.97,82.99,28700.0,54.0436,54.0436,53.9655,53.9785,28700.0
2006-12-18 14:50:00,82.99,83.01,82.94,82.99,33000.0,53.9785,53.9916,53.946,53.9785,33000.0
2006-12-18 15:00:00,82.96,82.98,82.92,82.93,44200.0,53.959,53.972,53.933,53.9395,44200.0
2006-12-18 15:10:00,82.94,82.95,82.89,82.89,30100.0,53.946,53.9525,53.9135,53.9135,30100.0
2006-12-18 15:20:00,82.9,82.97,82.88,82.96,34900.0,53.92,53.9655,53.907,53.959,34900.0
2006-12-18 15:30:00,82.93,83.01,82.92,82.92,30000.0,53.9395,53.9916,53.933,53.933,30000.0
2006-12-18 15:40:00,82.93,82.97,82.9,82.93,48800.0,53.9395,53.9655,53.92,53.9395,48800.0
2006-12-18 15:50:00,82.93,82.98,82.91,82.96,41300.0,53.9395,53.972,53.9265,53.959,41300.0
2006-12-18 16:00:00,82.96,82.98,82.96,82.98,2100.0,53.959,53.972,53.959,53.972,2100.0
2006-12-18 16:10:00,83.0,83.0,83.0,83.0,4000.0,53.985,53.985,53.985,53.985,4000.0
2006-12-19 09:30:00,82.78,82.79,82.66,82.66,39900.0,53.842,53.8485,53.7639,53.7639,39900.0
2006-12-19 09:40:00,82.68,82.77,82.67,82.75,11400.0,53.7769,53.8355,53.7704,53.8224,11400.0
2006-12-19 09:50:00,82.74,82.88,82.74,82.83,34100.0,53.8159,53.907,53.8159,53.8745,34100.0
2006-12-19 10:00:00,82.83,82.85,82.8,82.83,15800.0,53.8745,53.8875,53.855,53.8745,15800.0
2006-12-19 10:10:00,82.81,82.95,82.81,82.9,9700.0,53.8615,53.9525,53.8615,53.92,9700.0
2006-12-19 10:20:00,82.92,82.94,82.87,82.87,43300.0,53.933,53.946,53.9005,53.9005,43300.0
2006-12-19 10:30:00,82.9,82.96,82.87,82.94,24100.0,53.92,53.959,53.9005,53.946,24100.0
2006-12-19 10:40:00,82.95,82.95,82.89,82.92,46700.0,53.9525,53.9525,53.9135,53.933,46700.0
2006-12-19 10:50:00,82.92,83.01,82.89,83.0,15500.0,53.933,53.9916,53.9135,53.985,15500.0
2006-12-19 11:00:00,83.0,83.06,83.0,83.01,10600.0,53.985,54.0241,53.985,53.9916,10600.0
2006-12-19 11:10:00,83.02,83.02,82.91,82.91,24300.0,53.9981,53.9981,53.9265,53.9265,24300.0
2006-12-19 11:20:00,82.92,82.95,82.88,82.9,8400.0,53.933,53.9525,53.907,53.92,8400.0
2006-12-19 11:30:00,82.89,82.9,82.81,82.82,19300.0,53.9135,53.92,53.8615,53.868,19300.0
2006-12-19 11:40:00,82.82,82.89,82.82,82.87,8100.0,53.868,53.9135,53.868,53.9005,8100.0
2006-12-19 11:50:00,82.91,82.91,82.82,82.83,33800.0,53.9265,53.9265,53.868,53.8745,33800.0
2006-12-19 12:00:00,82.85,82.92,82.83,82.87,11900.0,53.8875,53.933,53.8745,53.9005,11900.0
2006-12-19 12:10:00,82.86,82.87,82.76,82.79,10900.0,53.894,53.9005,53.8289,53.8485,10900.0
2006-12-19 12:20:00,82.79,82.83,82.79,82.82,13200.0,53.8485,53.8745,53.8485,53.868,13200.0
2006-12-19 12:30:00,82.81,82.94,82.81,82.88,37600.0,53.8615,53.946,53.8615,53.907,37600.0
2006-12-19 12:40:00,82.89,82.92,82.88,82.89,8400.0,53.9135,53.933,53.907,53.9135,8400.0
2006-12-19 12:50:00,82.88,82.92,82.86,82.88,16900.0,53.907,53.933,53.894,53.907,16900.0
2006-12-19 13:00:00,82.88,82.91,82.88,82.9,6900.0,53.907,53.9265,53.907,53.92,6900.0
2006-12-19 13:10:00,82.9,82.92,82.9,82.9,7500.0,53.92,53.933,53.92,53.92,7500.0
2006-12-19 13:20:00,82.89,82.9,82.87,82.87,8000.0,53.9135,53.92,53.9005,53.9005,8000.0
2006-12-19 13:30:00,82.88,82.92,82.88,82.91,6400.0,53.907,53.933,53.907,53.9265,6400.0
2006-12-19 13:40:00,82.91,83.07,82.91,83.04,10000.0,53.9265,54.0306,53.9265,54.0111,10000.0
2006-12-19 13:50:00,83.04,83.04,82.99,83.01,29600.0,54.0111,54.0111,53.9785,53.9916,29600.0
2006-12-19 14:00:00,83.02,83.23,83.0,83.18,189800.0,53.9981,54.1346,53.985,54.1021,189800.0
2006-12-19 14:10:00,83.18,83.22,83.15,83.15,37600.0,54.1021,54.1281,54.0826,54.0826,37600.0
2006-12-19 14:20:00,83.15,83.17,83.11,83.13,20400.0,54.0826,54.0956,54.0566,54.0696,20400.0
2006-12-19 14:30:00,83.12,83.16,83.1,83.14,11700.0,54.0631,54.0891,54.0501,54.0761,11700.0
2006-12-19 14:40:00,83.15,83.16,83.1,83.11,31600.0,54.0826,54.0891,54.0501,54.0566,31600.0
2006-12-19 14:50:00,83.12,83.22,83.12,83.21,41200.0,54.0631,54.1281,54.0631,54.1216,41200.0
2006-12-19 15:00:00,83.19,83.27,83.17,83.27,12000.0,54.1086,54.1607,54.0956,54.1607,12000.0
2006-12-19 15:10:00,83.27,83.34,83.25,83.29,34800.0,54.1607,54.2062,54.1477,54.1737,34800.0
2006-12-19 15:20:00,83.28,83.31,83.25,83.25,25700.0,54.1672,54.1867,54.1477,54.1477,25700.0
2006-12-19 15:30:00,83.26,83.3,83.22,83.26,24100.0,54.1542,54.1802,54.1281,54.1542,24100.0
2006-12-19 15:40:00,83.27,83.32,83.23,83.25,153800.0,54.1607,54.1932,54.1346,54.1477,153800.0
2006-12-19 15:50:00,83.26,83.28,83.21,83.27,82900.0,54.1542,54.1672,54.1216,54.1607,82900.0
2006-12-19 16:00:00,83.25,83.25,83.15,83.2,16000.0,54.1477,54.1477,54.0826,54.1151,16000.0
2006-12-19 16:10:00,83.2,83.2,83.2,83.2,0.0,54.1151,54.1151,54.1151,54.1151,0.0
2006-12-20 09:30:00,82.76,82.8,82.71,82.72,25100.0,54.165,54.1912,54.1323,54.1388,25100.0
2006-12-20 09:40:00,82.78,82.8,82.74,82.79,19200.0,54.1781,54.1912,54.1519,54.1846,19200.0
2006-12-20 09:50:00,82.77,82.83,82.77,82.83,11400.0,54.1715,54.2108,54.1715,54.2108,11400.0
2006-12-20 10:00:00,82.86,82.91,82.84,82.84,12400.0,54.2305,54.2632,54.2174,54.2174,12400.0
2006-12-20 10:10:00,82.83,82.86,82.83,82.84,9700.0,54.2108,54.2305,54.2108,54.2174,9700.0
2006-12-20 10:20:00,82.82,82.82,82.8,82.8,4700.0,54.2043,54.2043,54.1912,54.1912,4700.0
2006-12-20 10:30:00,82.81,82.86,82.76,82.78,53700.0,54.1977,54.2305,54.165,54.1781,53700.0
2006-12-20 10:40:00,82.8,82.84,82.78,82.82,11800.0,54.1912,54.2174,54.1781,54.2043,11800.0
2006-12-20 10:50:00,82.81,82.82,82.8,82.81,7600.0,54.1977,54.2043,54.1912,54.1977,7600.0
2006-12-20 11:00:00,82.85,82.87,82.83,82.86,43700.0,54.2239,54.237,54.2108,54.2305,43700.0
2006-12-20 11:10:00,82.87,82.87,82.84,82.84,18200.0,54.237,54.237,54.2174,54.2174,18200.0
2006-12-20 11:20:00,82.83,82.86,82.8,82.83,5900.0,54.2108,54.2305,54.1912,54.2108,5900.0
2006-12-20 11:30:00,82.84,82.84,82.81,82.82,9600.0,54.2174,54.2174,54.1977,54.2043,9600.0
2006-12-20 11:40:00,82.83,82.83,82.8,82.82,9700.0,54.2108,54.2108,54.1912,54.2043,9700.0
2006-12-20 11:50:00,82.83,82.85,82.83,82.85,15100.0,54.2108,54.2239,54.2108,54.2239,15100.0
2006-12-20 12:00:00,82.84,82.87,82.81,82.85,22300.0,54.2174,54.237,54.1977,54.2239,22300.0
2006-12-20 12:10:00,82.85,82.88,82.84,82.87,11400.0,54.2239,54.2435,54.2174,54.237,11400.0
2006-12-20 12:20:00,82.87,82.89,82.86,82.89,13500.0,54.237,54.2501,54.2305,54.2501,13500.0
2006-12-20 12:30:00,82.89,82.89,82.83,82.83,25400.0,54.2501,54.2501,54.2108,54.2108,25400.0
2006-12-20 12:40:00,82.83,82.85,82.82,82.84,64500.0,54.2108,54.2239,54.2043,54.2174,64500.0
2006-12-20 12:50:00,82.84,82.84,82.82,82.83,12100.0,54.2174,54.2174,54.2043,54.2108,12100.0
2006-12-20 13:00:00,82.83,82.84,82.81,82.83,4500.0,54.2108,54.2174,54.1977,54.2108,4500.0
2006-12-20 13:10:00,82.8,82.81,82.74,82.76,9400.0,54.1912,54.1977,54.1519,54.165,9400.0
2006-12-20 13:20:00,82.77,82.77,82.71,82.73,29500.0,54.1715,54.1715,54.1323,54.1454,29500.0
2006-12-20 13:30:00,82.72,82.72,82.64,82.67,15000.0,54.1388,54.1388,54.0865,54.1061,15000.0
2006-12-20 13:40:00,82.69,82.7,82.66,82.67,7000.0,54.1192,54.1257,54.0996,54.1061,7000.0
2006-12-20 13:50:00,82.68,82.7,82.67,82.68,13900.0,54.1126,54.1257,54.1061,54.1126,13900.0
2006-12-20 14:00:00,82.69,82.72,82.68,82.7,20000.0,54.1192,54.1388,54.1126,54.1257,20000.0
2006-12-20 14:10:00,82.7,82.72,82.69,82.72,31300.0,54.1257,54.1388,54.1192,54.1388,31300.0
2006-12-20 14:20:00,82.72,82.79,82.71,82.74,26300.0,54.1388,54.1846,54.1323,54.1519,26300.0
2006-12-20 14:30:00,82.73,82.77,82.67,82.7,38400.0,54.1454,54.1715,54.1061,54.1257,38400.0
2006-12-20 14:40:00,82.7,82.72,82.7,82.7,13100.0,54.1257,54.1388,54.1257,54.1257,13100.0
2006-12-20 14:50:00,82.7,82.75,82.68,82.71,24200.0,54.1257,54.1585,54.1126,54.1323,24200.0
2006-12-20 15:00:00,82.7,82.7,82.66,82.66,13100.0,54.1257,54.1257,54.0996,54.0996,13100.0
2006-12-20 15:10:00,82.69,82.72,82.67,82.68,33100.0,54.1192,54.1388,54.1061,54.1126,33100.0
2006-12-20 15:20:00,82.69,82.7,82.65,82.68,20300.0,54.1192,54.1257,54.093,54.1126,20300.0
2006-12-20 15:30:00,82.69,82.7,82.67,82.7,16200.0,54.1192,54.1257,54.1061,54.1257,16200.0
2006-12-20 15:40:00,82.7,82.7,82.65,82.68,42000.0,54.1257,54.1257,54.093,54.1126,42000.0
2006-12-20 15:50:00,82.68,82.68,82.61,82.62,36200.0,54.1126,54.1126,54.0668,54.0734,36200.0
2006-12-20 16:00:00,82.62,82.62,82.62,82.62,0.0,54.0734,54.0734,54.0734,54.0734,0.0
2006-12-20 16:10:00,82.61,82.62,82.6,82.62,7100.0,54.0668,54.0734,54.0603,54.0734,7100.0
2006-12-21 09:30:00,82.71,82.81,82.67,82.81,34900.0,54.1323,54.1977,54.1061,54.1977,34900.0
2006-12-21 09:40:00,82.78,82.85,82.76,82.85,10800.0,54.1781,54.2239,54.165,54.2239,10800.0
2006-12-21 09:50:00,82.87,82.87,82.78,82.79,10500.0,54.237,54.237,54.1781,54.1846,10500.0
2006-12-21 10:00:00,82.79,82.83,82.79,82.83,19300.0,54.1846,54.2108,54.1846,54.2108,19300.0
2006-12-21 10:10:00,82.8,82.8,82.72,82.72,34300.0,54.1912,54.1912,54.1388,54.1388,34300.0
2006-12-21 10:20:00,82.68,82.71,82.64,82.67,6800.0,54.1126,54.1323,54.0865,54.1061,6800.0
2006-12-21 10:30:00,82.67,82.72,82.67,82.67,23700.0,54.1061,54.1388,54.1061,54.1061,23700.0
2006-12-21 10:40:00,82.7,82.74,82.67,82.7,4000.0,54.1257,54.1519,54.1061,54.1257,4000.0
2006-12-21 10:50:00,82.65,82.68,82.64,82.64,23300.0,54.093,54.1126,54.0865,54.0865,23300.0
2006-12-21 11:00:00,82.63,82.69,82.63,82.69,8300.0,54.0799,54.1192,54.0799,54.1192,8300.0
2006-12-21 11:10:00,82.7,82.7,82.67,82.69,7300.0,54.1257,54.1257,54.1061,54.1192,7300.0
2006-12-21 11:20:00,82.68,82.73,82.66,82.68,9000.0,54.1126,54.1454,54.0996,54.1126,9000.0
2006-12-21 11:30:00,82.68,82.7,82.67,82.7,101100.0,54.1126,54.1257,54.1061,54.1257,101100.0
2006-12-21 11:40:00,82.7,82.73,82.7,82.7,10300.0,54.1257,54.1454,54.1257,54.1257,10300.0
2006-12-21 11:50:00,82.71,82.73,82.65,82.66,4600.0,54.1323,54.1454,54.093,54.0996,4600.0
2006-12-21 12:00:00,82.6,82.64,82.57,82.6,21200.0,54.0603,54.0865,54.0407,54.0603,21200.0
2006-12-21 12:10:00,82.63,82.63,82.53,82.53,3300.0,54.0799,54.0799,54.0145,54.0145,3300.0
2006-12-21 12:20:00,82.52,82.52,82.46,82.52,16900.0,54.0079,54.0079,53.9687,54.0079,16900.0
2006-12-21 12:30:00,82.49,82.5,82.36,82.39,28100.0,53.9883,53.9948,53.9032,53.9228,28100.0
2006-12-21 12:40:00,82.4,82.43,82.38,82.42,24400.0,53.9294,53.949,53.9163,53.9425,24400.0
2006-12-21 12:50:00,82.43,82.46,82.42,82.42,3000.0,53.949,53.9687,53.9425,53.9425,3000.0
2006-12-21 13:00:00,82.4,82.4,82.32,82.37,360000.0,53.9294,53.9294,53.877,53.9098,360000.0
2006-12-21 13:10:00,82.39,82.39,82.34,82.34,10000.0,53.9228,53.9228,53.8901,53.8901,10000.0
2006-12-21 13:20:00,82.34,82.41,82.33,82.41,2500.0,53.8901,53.9359,53.8836,53.9359,2500.0
2006-12-21 13:30:00,82.46,82.46,82.35,82.42,55000.0,53.9687,53.9687,53.8967,53.9425,55000.0
2006-12-21 13:40:00,82.42,82.42,82.38,82.4,21500.0,53.9425,53.9425,53.9163,53.9294,21500.0
2006-12-21 13:50:00,82.39,82.41,82.32,82.33,88100.0,53.9228,53.9359,53.877,53.8836,88100.0
2006-12-21 14:00:00,82.32,82.34,82.29,82.31,95700.0,53.877,53.8901,53.8574,53.8705,95700.0
2006-12-21 14:10:00,82.31,82.35,82.3,82.32,18800.0,53.8705,53.8967,53.8639,53.877,18800.0
2006-12-21 14:20:00,82.33,82.41,82.33,82.4,42300.0,53.8836,53.9359,53.8836,53.9294,42300.0
2006-12-21 14:30:00,82.4,82.44,82.33,82.42,39800.0,53.9294,53.9556,53.8836,53.9425,39800.0
2006-12-21 14:40:00,82.41,82.45,82.35,82.35,14300.0,53.9359,53.9621,53.8967,53.8967,14300.0
2006-12-21 14:50:00,82.35,82.39,82.31,82.37,27000.0,53.8967,53.9228,53.8705,53.9098,27000.0
2006-12-21 15:00:00,82.37,82.4,82.35,82.38,80900.0,53.9098,53.9294,53.8967,53.9163,80900.0
2006-12-21 15:10:00,82.38,82.49,82.38,82.44,152900.0,53.9163,53.9883,53.9163,53.9556,152900.0
2006-12-21 15:20:00,82.41,82.44,82.38,82.41,92900.0,53.9359,53.9556,53.9163,53.9359,92900.0
2006-12-21 15:30:00,82.43,82.45,82.4,82.43,130900.0,53.949,53.9621,53.9294,53.949,130900.0
2006-12-21 15:40:00,82.43,82.44,82.38,82.41,86200.0,53.949,53.9556,53.9163,53.9359,86200.0
2006-12-21 15:50:00,82.39,82.44,82.39,82.42,29300.0,53.9228,53.9556,53.9228,53.9425,29300.0
2006-12-21 16:00:00,82.42,82.43,82.41,82.41,6500.0,53.9425,53.949,53.9359,53.9359,6500.0
2006-12-21 16:10:00,82.41,82.43,82.39,82.43,132400.0,53.9359,53.949,53.9228,53.949,132400.0
2006-12-22 09:30:00,82.44,82.46,82.24,82.3,40400.0,53.9556,53.9687,53.8247,53.8639,40400.0
2006-12-22 09:40:00,82.21,82.21,82.06,82.13,31300.0,53.805,53.805,53.7069,53.7527,31300.0
2006-12-22 09:50:00,82.11,82.17,82.11,82.14,8500.0,53.7396,53.7789,53.7396,53.7592,8500.0
2006-12-22 10:00:00,82.16,82.16,82.09,82.14,4500.0,53.7723,53.7723,53.7265,53.7592,4500.0
2006-12-22 10:10:00,82.15,82.19,82.14,82.18,13700.0,53.7658,53.7919,53.7592,53.7854,13700.0
2006-12-22 10:20:00,82.2,82.31,82.18,82.31,51100.0,53.7985,53.8705,53.7854,53.8705,51100.0
2006-12-22 10:30:00,82.3,82.31,82.27,82.3,36000.0,53.8639,53.8705,53.8443,53.8639,36000.0
2006-12-22 10:40:00,82.3,82.33,82.28,82.3,25500.0,53.8639,53.8836,53.8509,53.8639,25500.0
2006-12-22 10:50:00,82.31,82.31,82.25,82.25,7200.0,53.8705,53.8705,53.8312,53.8312,7200.0
2006-12-22 11:00:00,82.25,82.29,82.24,82.26,10200.0,53.8312,53.8574,53.8247,53.8378,10200.0
2006-12-22 11:10:00,82.26,82.26,82.19,82.2,13900.0,53.8378,53.8378,53.7919,53.7985,13900.0
2006-12-22 11:20:00,82.19,82.2,82.11,82.14,108300.0,53.7919,53.7985,53.7396,53.7592,108300.0
2006-12-22 11:30:00,82.15,82.23,82.12,82.17,95800.0,53.7658,53.8181,53.7461,53.7789,95800.0
2006-12-22 11:40:00,82.16,82.17,82.06,82.06,16300.0,53.7723,53.7789,53.7069,53.7069,16300.0
2006-12-22 11:50:00,82.11,82.13,82.1,82.11,6300.0,53.7396,53.7527,53.733,53.7396,6300.0
2006-12-22 12:00:00,82.04,82.09,82.03,82.08,11100.0,53.6938,53.7265,53.6872,53.72,11100.0
2006-12-22 12:10:00,82.06,82.06,81.98,81.99,12000.0,53.7069,53.7069,53.6545,53.6611,12000.0
2006-12-22 12:20:00,81.98,82.06,81.98,82.03,8100.0,53.6545,53.7069,53.6545,53.6872,8100.0
2006-12-22 12:30:00,82.02,82.1,82.02,82.1,5500.0,53.6807,53.733,53.6807,53.733,5500.0
2006-12-22 12:40:00,82.09,82.14,82.08,82.13,17200.0,53.7265,53.7592,53.72,53.7527,17200.0
2006-12-22 12:50:00,82.14,82.14,82.08,82.09,14900.0,53.7592,53.7592,53.72,53.7265,14900.0
2006-12-22 13:00:00,82.08,82.08,82.02,82.02,5200.0,53.72,53.72,53.6807,53.6807,5200.0
2006-12-22 13:10:00,82.03,82.08,82.03,82.08,14500.0,53.6872,53.72,53.6872,53.72,14500.0
2006-12-22 13:20:00,82.08,82.08,81.98,82.01,16600.0,53.72,53.72,53.6545,53.6741,16600.0
2006-12-22 13:30:00,82.01,82.05,82.0,82.03,11800.0,53.6741,53.7003,53.6676,53.6872,11800.0
2006-12-22 13:40:00,82.04,82.08,82.01,82.08,16700.0,53.6938,53.72,53.6741,53.72,16700.0
2006-12-22 13:50:00,82.06,82.14,82.06,82.12,9300.0,53.7069,53.7592,53.7069,53.7461,9300.0
2006-12-22 14:00:00,82.13,82.14,82.09,82.12,14000.0,53.7527,53.7592,53.7265,53.7461,14000.0
2006-12-22 14:10:00,82.11,82.12,82.09,82.11,5400.0,53.7396,53.7461,53.7265,53.7396,5400.0
2006-12-22 14:20:00,82.1,82.15,82.1,82.12,7400.0,53.733,53.7658,53.733,53.7461,7400.0
2006-12-22 14:30:00,82.1,82.12,82.06,82.1,15100.0,53.733,53.7461,53.7069,53.733,15100.0
2006-12-22 14:40:00,82.09,82.12,82.08,82.12,2300.0,53.7265,53.7461,53.72,53.7461,2300.0
2006-12-22 14:50:00,82.12,82.15,82.12,82.14,7500.0,53.7461,53.7658,53.7461,53.7592,7500.0
2006-12-22 15:00:00,82.12,82.15,82.12,82.15,17000.0,53.7461,53.7658,53.7461,53.7658,17000.0
2006-12-22 15:10:00,82.15,82.21,82.14,82.2,9800.0,53.7658,53.805,53.7592,53.7985,9800.0
2006-12-22 15:20:00,82.18,82.2,82.14,82.17,17800.0,53.7854,53.7985,53.7592,53.7789,17800.0
2006-12-22 15:30:00,82.18,82.2,82.17,82.18,11700.0,53.7854,53.7985,53.7789,53.7854,11700.0
2006-12-22 15:40:00,82.18,82.19,82.08,82.15,16100.0,53.7854,53.7919,53.72,53.7658,16100.0
2006-12-22 15:50:00,82.14,82.14,82.03,82.05,23900.0,53.7592,53.7592,53.6872,53.7003,23900.0
2006-12-22 16:00:00,82.06,82.06,81.98,81.98,9000.0,53.7069,53.7069,53.6545,53.6545,9000.0
2006-12-22 16:10:00,81.97,81.97,81.95,81.95,900.0,53.648,53.648,53.6349,53.6349,900.0
2006-12-26 09:30:00,82.08,82.15,82.07,82.15,132000.0,53.72,53.7658,53.7134,53.7658,132000.0
2006-12-26 09:40:00,82.12,82.22,82.11,82.22,37700.0,53.7461,53.8116,53.7396,53.8116,37700.0
2006-12-26 09:50:00,82.23,82.41,82.23,82.34,17800.0,53.8181,53.9359,53.8181,53.8901,17800.0
2006-12-26 10:00:00,82.35,82.41,82.35,82.36,23900.0,53.8967,53.9359,53.8967,53.9032,23900.0
2006-12-26 10:10:00,82.34,82.36,82.34,82.34,3400.0,53.8901,53.9032,53.8901,53.8901,3400.0
2006-12-26 10:20:00,82.35,82.42,82.35,82.42,10700.0,53.8967,53.9425,53.8967,53.9425,10700.0
2006-12-26 10:30:00,82.39,82.39,82.33,82.34,6400.0,53.9228,53.9228,53.8836,53.8901,6400.0
2006-12-26 10:40:00,82.34,82.35,82.31,82.35,8500.0,53.8901,53.8967,53.8705,53.8967,8500.0
2006-12-26 10:50:00,82.33,82.35,82.3,82.3,26000.0,53.8836,53.8967,53.8639,53.8639,26000.0
2006-12-26 11:00:00,82.31,82.33,82.29,82.33,17600.0,53.8705,53.8836,53.8574,53.8836,17600.0
2006-12-26 11:10:00,82.34,82.36,82.34,82.36,9200.0,53.8901,53.9032,53.8901,53.9032,9200.0
2006-12-26 11:20:00,82.35,82.38,82.33,82.38,8200.0,53.8967,53.9163,53.8836,53.9163,8200.0
2006-12-26 11:30:00,82.36,82.37,82.34,82.35,21700.0,53.9032,53.9098,53.8901,53.8967,21700.0
2006-12-26 11:40:00,82.35,82.36,82.33,82.33,49100.0,53.8967,53.9032,53.8836,53.8836,49100.0
2006-12-26 11:50:00,82.34,82.37,82.34,82.36,10700.0,53.8901,53.9098,53.8901,53.9032,10700.0
2006-12-26 12:00:00,82.36,82.37,82.33,82.35,8400.0,53.9032,53.9098,53.8836,53.8967,8400.0
2006-12-26 12:10:00,82.34,82.35,82.34,82.34,1400.0,53.8901,53.8967,53.8901,53.8901,1400.0
2006-12-26 12:20:00,82.33,82.35,82.29,82.33,15400.0,53.8836,53.8967,53.8574,53.8836,15400.0
2006-12-26 12:30:00,82.33,82.33,82.31,82.32,5300.0,53.8836,53.8836,53.8705,53.877,5300.0
2006-12-26 12:40:00,82.31,82.35,82.31,82.34,4600.0,53.8705,53.8967,53.8705,53.8901,4600.0
2006-12-26 12:50:00,82.34,82.35,82.33,82.34,2800.0,53.8901,53.8967,53.8836,53.8901,2800.0
2006-12-26 13:00:00,82.34,82.36,82.33,82.35,4000.0,53.8901,53.9032,53.8836,53.8967,4000.0
2006-12-26 13:10:00,82.33,82.36,82.33,82.36,4400.0,53.8836,53.9032,53.8836,53.9032,4400.0
2006-12-26 13:20:00,82.37,82.38,82.36,82.38,16400.0,53.9098,53.9163,53.9032,53.9163,16400.0
2006-12-26 13:30:00,82.38,82.4,82.37,82.4,6200.0,53.9163,53.9294,53.9098,53.9294,6200.0
2006-12-26 13:40:00,82.38,82.46,82.34,82.46,19900.0,53.9163,53.9687,53.8901,53.9687,19900.0
2006-12-26 13:50:00,82.45,82.47,82.42,82.44,35900.0,53.9621,53.9752,53.9425,53.9556,35900.0
2006-12-26 14:00:00,82.44,82.44,82.41,82.42,20200.0,53.9556,53.9556,53.9359,53.9425,20200.0
2006-12-26 14:10:00,82.43,82.45,82.39,82.43,17500.0,53.949,53.9621,53.9228,53.949,17500.0
2006-12-26 14:20:00,82.38,82.45,82.38,82.45,11400.0,53.9163,53.9621,53.9163,53.9621,11400.0
2006-12-26 14:30:00,82.44,82.46,82.43,82.46,47100.0,53.9556,53.9687,53.949,53.9687,47100.0
2006-12-26 14:40:00,82.44,82.47,82.42,82.45,27800.0,53.9556,53.9752,53.9425,53.9621,27800.0
2006-12-26 14:50:00,82.44,82.45,82.38,82.39,9600.0,53.9556,53.9621,53.9163,53.9228,9600.0
2006-12-26 15:00:00,82.4,82.42,82.39,82.42,10100.0,53.9294,53.9425,53.9228,53.9425,10100.0
2006-12-26 15:10:00,82.41,82.44,82.41,82.42,12300.0,53.9359,53.9556,53.9359,53.9425,12300.0
2006-12-26 15:20:00,82.41,82.44,82.41,82.44,6300.0,53.9359,53.9556,53.9359,53.9556,6300.0
2006-12-26 15:30:00,82.44,82.52,82.43,82.52,51000.0,53.9556,54.0079,53.949,54.0079,51000.0
2006-12-26 15:40:00,82.52,82.53,82.48,82.48,23700.0,54.0079,54.0145,53.9817,53.9817,23700.0
2006-12-26 15:50:00,82.52,82.57,82.51,82.52,52100.0,54.0079,54.0407,54.0014,54.0079,52100.0
2006-12-26 16:00:00,82.5,82.55,82.5,82.52,9400.0,53.9948,54.0276,53.9948,54.0079,9400.0
2006-12-26 16:10:00,82.52,82.52,82.52,82.52,0.0,54.0079,54.0079,54.0079,54.0079,0.0
2006-12-27 09:30:00,82.7,82.85,82.7,82.82,57600.0,54.1257,54.2239,54.1257,54.2043,57600.0
2006-12-27 09:40:00,82.83,82.95,82.83,82.93,43300.0,54.2108,54.2894,54.2108,54.2763,43300.0
2006-12-27 09:50:00,82.95,83.0,82.91,82.91,43900.0,54.2894,54.3221,54.2632,54.2632,43900.0
2006-12-27 10:00:00,82.94,82.94,82.89,82.93,18700.0,54.2828,54.2828,54.2501,54.2763,18700.0
2006-12-27 10:10:00,82.92,82.92,82.84,82.84,7300.0,54.2697,54.2697,54.2174,54.2174,7300.0
2006-12-27 10:20:00,82.83,82.89,82.82,82.89,5900.0,54.2108,54.2501,54.2043,54.2501,5900.0
2006-12-27 10:30:00,82.88,82.88,82.83,82.86,9700.0,54.2435,54.2435,54.2108,54.2305,9700.0
2006-12-27 10:40:00,82.85,82.9,82.83,82.87,15500.0,54.2239,54.2566,54.2108,54.237,15500.0
2006-12-27 10:50:00,82.89,82.93,82.88,82.91,16100.0,54.2501,54.2763,54.2435,54.2632,16100.0
2006-12-27 11:00:00,82.91,82.98,82.91,82.97,35300.0,54.2632,54.309,54.2632,54.3024,35300.0
2006-12-27 11:10:00,82.99,82.99,82.91,82.98,4500.0,54.3155,54.3155,54.2632,54.309,4500.0
2006-12-27 11:20:00,82.98,82.98,82.93,82.95,4000.0,54.309,54.309,54.2763,54.2894,4000.0
2006-12-27 11:30:00,82.93,82.95,82.9,82.94,25800.0,54.2763,54.2894,54.2566,54.2828,25800.0
2006-12-27 11:40:00,82.95,82.99,82.94,82.95,6200.0,54.2894,54.3155,54.2828,54.2894,6200.0
2006-12-27 11:50:00,82.96,82.96,82.92,82.94,14200.0,54.2959,54.2959,54.2697,54.2828,14200.0
2006-12-27 12:00:00,82.94,82.95,82.94,82.95,1300.0,54.2828,54.2894,54.2828,54.2894,1300.0
2006-12-27 12:10:00,82.94,82.97,82.93,82.97,9600.0,54.2828,54.3024,54.2763,54.3024,9600.0
2006-12-27 12:20:00,82.98,82.99,82.97,82.97,37500.0,54.309,54.3155,54.3024,54.3024,37500.0
2006-12-27 12:30:00,82.97,82.97,82.96,82.97,9000.0,54.3024,54.3024,54.2959,54.3024,9000.0
2006-12-27 12:40:00,82.98,82.99,82.97,82.98,20700.0,54.309,54.3155,54.3024,54.309,20700.0
2006-12-27 12:50:00,82.98,82.98,82.93,82.94,4700.0,54.309,54.309,54.2763,54.2828,4700.0
2006-12-27 13:00:00,82.94,82.95,82.94,82.94,700.0,54.2828,54.2894,54.2828,54.2828,700.0
2006-12-27 13:10:00,82.95,82.98,82.95,82.96,5000.0,54.2894,54.309,54.2894,54.2959,5000.0
2006-12-27 13:20:00,82.96,82.97,82.93,82.95,1200.0,54.2959,54.3024,54.2763,54.2894,1200.0
2006-12-27 13:30:00,82.99,83.0,82.95,82.98,39000.0,54.3155,54.3221,54.2894,54.309,39000.0
2006-12-27 13:40:00,82.97,82.99,82.97,82.98,2600.0,54.3024,54.3155,54.3024,54.309,2600.0
2006-12-27 13:50:00,82.98,83.02,82.96,83.02,12000.0,54.309,54.3352,54.2959,54.3352,12000.0
2006-12-27 14:00:00,83.04,83.09,83.03,83.07,15600.0,54.3483,54.381,54.3417,54.3679,15600.0
2006-12-27 14:10:00,83.08,83.11,83.07,83.11,11600.0,54.3744,54.3941,54.3679,54.3941,11600.0
2006-12-27 14:20:00,83.11,83.11,83.07,83.07,61400.0,54.3941,54.3941,54.3679,54.3679,61400.0
2006-12-27 14:30:00,83.07,83.09,83.07,83.07,77100.0,54.3679,54.381,54.3679,54.3679,77100.0
2006-12-27 14:40:00,83.08,83.12,83.07,83.12,28600.0,54.3744,54.4006,54.3679,54.4006,28600.0
2006-12-27 14:50:00,83.12,83.12,83.09,83.09,69100.0,54.4006,54.4006,54.381,54.381,69100.0
2006-12-27 15:00:00,83.12,83.16,83.1,83.12,22900.0,54.4006,54.4268,54.3875,54.4006,22900.0
2006-12-27 15:10:00,83.16,83.18,83.13,83.13,31300.0,54.4268,54.4399,54.4072,54.4072,31300.0
2006-12-27 15:20:00,83.14,83.17,83.13,83.13,28500.0,54.4137,54.4333,54.4072,54.4072,28500.0
2006-12-27 15:30:00,83.13,83.14,83.11,83.13,29900.0,54.4072,54.4137,54.3941,54.4072,29900.0
2006-12-27 15:40:00,83.12,83.15,83.09,83.14,43400.0,54.4006,54.4203,54.381,54.4137,43400.0
2006-12-27 15:50:00,83.12,83.2,83.12,83.15,145400.0,54.4006,54.453,54.4006,54.4203,145400.0
2006-12-27 16:00:00,83.18,83.18,83.17,83.17,1100.0,54.4399,54.4399,54.4333,54.4333,1100.0
2006-12-27 16:10:00,83.17,83.17,83.17,83.17,0.0,54.4333,54.4333,54.4333,54.4333,0.0
2006-12-28 09:30:00,83.12,83.15,83.11,83.15,44400.0,54.4006,54.4203,54.3941,54.4203,44400.0
2006-12-28 09:40:00,83.12,83.12,83.01,83.01,30300.0,54.4006,54.4006,54.3286,54.3286,30300.0
2006-12-28 09:50:00,83.0,83.01,82.93,83.0,16000.0,54.3221,54.3286,54.2763,54.3221,16000.0
2006-12-28 10:00:00,83.07,83.15,83.02,83.1,17900.0,54.3679,54.4203,54.3352,54.3875,17900.0
2006-12-28 10:10:00,83.08,83.08,82.98,83.03,8200.0,54.3744,54.3744,54.309,54.3417,8200.0
2006-12-28 10:20:00,83.02,83.03,82.97,82.97,3700.0,54.3352,54.3417,54.3024,54.3024,3700.0
2006-12-28 10:30:00,82.98,83.03,82.96,82.96,15800.0,54.309,54.3417,54.2959,54.2959,15800.0
2006-12-28 10:40:00,83.0,83.02,82.99,82.99,1100.0,54.3221,54.3352,54.3155,54.3155,1100.0
2006-12-28 10:50:00,83.01,83.01,82.97,82.97,2200.0,54.3286,54.3286,54.3024,54.3024,2200.0
2006-12-28 11:00:00,82.96,82.97,82.92,82.96,38300.0,54.2959,54.3024,54.2697,54.2959,38300.0
2006-12-28 11:10:00,82.93,82.95,82.89,82.94,19300.0,54.2763,54.2894,54.2501,54.2828,19300.0
2006-12-28 11:20:00,82.95,82.99,82.95,82.98,9000.0,54.2894,54.3155,54.2894,54.309,9000.0
2006-12-28 11:30:00,83.0,83.01,82.99,82.99,3400.0,54.3221,54.3286,54.3155,54.3155,3400.0
2006-12-28 11:40:00,82.99,82.99,82.95,82.96,17400.0,54.3155,54.3155,54.2894,54.2959,17400.0
2006-12-28 11:50:00,82.95,82.95,82.9,82.9,15200.0,54.2894,54.2894,54.2566,54.2566,15200.0
2006-12-28 12:00:00,82.91,82.93,82.87,82.89,5100.0,54.2632,54.2763,54.237,54.2501,5100.0
2006-12-28 12:10:00,82.88,82.93,82.88,82.92,4200.0,54.2435,54.2763,54.2435,54.2697,4200.0
2006-12-28 12:20:00,82.93,82.94,82.89,82.94,7400.0,54.2763,54.2828,54.2501,54.2828,7400.0
2006-12-28 12:30:00,82.97,82.98,82.91,82.91,11300.0,54.3024,54.309,54.2632,54.2632,11300.0
2006-12-28 12:40:00,82.98,82.98,82.96,82.97,26200.0,54.309,54.309,54.2959,54.3024,26200.0
2006-12-28 12:50:00,82.98,83.0,82.96,82.98,32300.0,54.309,54.3221,54.2959,54.309,32300.0
2006-12-28 13:00:00,82.98,83.0,82.96,82.99,10500.0,54.309,54.3221,54.2959,54.3155,10500.0
2006-12-28 13:10:00,82.98,82.98,82.96,82.96,1500.0,54.309,54.309,54.2959,54.2959,1500.0
2006-12-28 13:20:00,82.96,82.96,82.94,82.94,15600.0,54.2959,54.2959,54.2828,54.2828,15600.0
2006-12-28 13:30:00,82.94,83.04,82.94,83.02,10800.0,54.2828,54.3483,54.2828,54.3352,10800.0
2006-12-28 13:40:00,83.02,83.03,83.0,83.0,31200.0,54.3352,54.3417,54.3221,54.3221,31200.0
2006-12-28 13:50:00,82.99,83.03,82.98,83.03,5600.0,54.3155,54.3417,54.309,54.3417,5600.0
2006-12-28 14:00:00,83.02,83.05,83.01,83.05,18200.0,54.3352,54.3548,54.3286,54.3548,18200.0
2006-12-28 14:10:00,83.03,83.18,83.03,83.12,11500.0,54.3417,54.4399,54.3417,54.4006,11500.0
2006-12-28 14:20:00,83.09,83.12,83.08,83.12,23800.0,54.381,54.4006,54.3744,54.4006,23800.0
2006-12-28 14:30:00,83.11,83.13,83.09,83.11,15300.0,54.3941,54.4072,54.381,54.3941,15300.0
2006-12-28 14:40:00,83.11,83.12,83.08,83.1,29600.0,54.3941,54.4006,54.3744,54.3875,29600.0
2006-12-28 14:50:00,83.11,83.15,83.11,83.15,4900.0,54.3941,54.4203,54.3941,54.4203,4900.0
2006-12-28 15:00:00,83.16,83.19,83.14,83.16,10800.0,54.4268,54.4464,54.4137,54.4268,10800.0
2006-12-28 15:10:00,83.16,83.18,83.14,83.14,8500.0,54.4268,54.4399,54.4137,54.4137,8500.0
2006-12-28 15:20:00,83.13,83.13,83.06,83.08,11800.0,54.4072,54.4072,54.3613,54.3744,11800.0
2006-12-28 15:30:00,83.07,83.08,83.06,83.06,9000.0,54.3679,54.3744,54.3613,54.3613,9000.0
2006-12-28 15:40:00,83.08,83.12,83.06,83.09,14700.0,54.3744,54.4006,54.3613,54.381,14700.0
2006-12-28 15:50:00,83.09,83.11,83.0,83.0,13500.0,54.381,54.3941,54.3221,54.3221,13500.0
2006-12-28 16:00:00,82.95,82.96,82.94,82.94,312200.0,54.2894,54.2959,54.2828,54.2828,312200.0
2006-12-28 16:10:00,82.93,82.95,82.93,82.95,600.0,54.2763,54.2894,54.2763,54.2894,600.0
2006-12-29 09:30:00,82.9,82.98,82.8,82.92,75100.0,54.2566,54.309,54.1912,54.2697,75100.0
2006-12-29 09:40:00,82.96,83.03,82.94,83.03,19000.0,54.2959,54.3417,54.2828,54.3417,19000.0
2006-12-29 09:50:00,83.01,83.05,83.01,83.01,15900.0,54.3286,54.3548,54.3286,54.3286,15900.0
2006-12-29 10:00:00,83.03,83.06,83.0,83.06,16100.0,54.3417,54.3613,54.3221,54.3613,16100.0
2006-12-29 10:10:00,83.07,83.09,83.02,83.02,11300.0,54.3679,54.381,54.3352,54.3352,11300.0
2006-12-29 10:20:00,83.02,83.02,82.99,83.0,11700.0,54.3352,54.3352,54.3155,54.3221,11700.0
2006-12-29 10:30:00,83.01,83.05,83.0,83.0,60400.0,54.3286,54.3548,54.3221,54.3221,60400.0
2006-12-29 10:40:00,83.0,83.0,82.95,82.96,6600.0,54.3221,54.3221,54.2894,54.2959,6600.0
2006-12-29 10:50:00,82.96,82.98,82.96,82.96,27000.0,54.2959,54.309,54.2959,54.2959,27000.0
2006-12-29 11:00:00,82.95,82.97,82.94,82.95,8100.0,54.2894,54.3024,54.2828,54.2894,8100.0
2006-12-29 11:10:00,82.96,82.96,82.9,82.91,26600.0,54.2959,54.2959,54.2566,54.2632,26600.0
2006-12-29 11:20:00,82.93,82.97,82.9,82.91,64300.0,54.2763,54.3024,54.2566,54.2632,64300.0
2006-12-29 11:30:00,82.92,82.94,82.92,82.92,66900.0,54.2697,54.2828,54.2697,54.2697,66900.0
2006-12-29 11:40:00,82.92,82.94,82.9,82.93,65900.0,54.2697,54.2828,54.2566,54.2763,65900.0
2006-12-29 11:50:00,82.93,82.96,82.93,82.94,29600.0,54.2763,54.2959,54.2763,54.2828,29600.0
2006-12-29 12:00:00,82.95,82.97,82.95,82.95,7100.0,54.2894,54.3024,54.2894,54.2894,7100.0
2006-12-29 12:10:00,82.96,82.98,82.94,82.97,22600.0,54.2959,54.309,54.2828,54.3024,22600.0
2006-12-29 12:20:00,82.97,82.97,82.95,82.95,2600.0,54.3024,54.3024,54.2894,54.2894,2600.0
2006-12-29 12:30:00,82.94,82.94,82.88,82.89,35600.0,54.2828,54.2828,54.2435,54.2501,35600.0
2006-12-29 12:40:00,82.89,82.9,82.86,82.86,5400.0,54.2501,54.2566,54.2305,54.2305,5400.0
2006-12-29 12:50:00,82.88,82.88,82.86,82.88,12100.0,54.2435,54.2435,54.2305,54.2435,12100.0
2006-12-29 13:00:00,82.89,82.92,82.87,82.9,5900.0,54.2501,54.2697,54.237,54.2566,5900.0
2006-12-29 13:10:00,82.89,82.91,82.88,82.89,4500.0,54.2501,54.2632,54.2435,54.2501,4500.0
2006-12-29 13:20:00,82.9,82.9,82.86,82.86,8400.0,54.2566,54.2566,54.2305,54.2305,8400.0
2006-12-29 13:30:00,82.85,82.88,82.84,82.84,16800.0,54.2239,54.2435,54.2174,54.2174,16800.0
2006-12-29 13:40:00,82.86,82.93,82.86,82.91,10800.0,54.2305,54.2763,54.2305,54.2632,10800.0
2006-12-29 13:50:00,82.92,82.94,82.92,82.94,5800.0,54.2697,54.2828,54.2697,54.2828,5800.0
2006-12-29 14:00:00,82.94,82.94,82.9,82.92,8700.0,54.2828,54.2828,54.2566,54.2697,8700.0
2006-12-29 14:10:00,82.92,82.93,82.9,82.92,6300.0,54.2697,54.2763,54.2566,54.2697,6300.0
2006-12-29 14:20:00,82.91,82.91,82.82,82.82,11300.0,54.2632,54.2632,54.2043,54.2043,11300.0
2006-12-29 14:30:00,82.83,82.83,82.79,82.82,12700.0,54.2108,54.2108,54.1846,54.2043,12700.0
2006-12-29 14:40:00,82.83,82.83,82.78,82.79,11200.0,54.2108,54.2108,54.1781,54.1846,11200.0
2006-12-29 14:50:00,82.79,82.83,82.78,82.83,12100.0,54.1846,54.2108,54.1781,54.2108,12100.0
2006-12-29 15:00:00,82.83,82.85,82.81,82.84,12400.0,54.2108,54.2239,54.1977,54.2174,12400.0
2006-12-29 15:10:00,82.85,82.87,82.79,82.8,24700.0,54.2239,54.237,54.1846,54.1912,24700.0
2006-12-29 15:20:00,82.79,82.8,82.54,82.55,44500.0,54.1846,54.1912,54.021,54.0276,44500.0
2006-12-29 15:30:00,82.55,82.66,82.55,82.64,62300.0,54.0276,54.0996,54.0276,54.0865,62300.0
2006-12-29 15:40:00,82.72,82.78,82.71,82.78,47000.0,54.1388,54.1781,54.1323,54.1781,47000.0
2006-12-29 15:50:00,82.78,82.83,82.55,82.55,27500.0,54.1781,54.2108,54.0276,54.0276,27500.0
2006-12-29 16:00:00,82.5,82.65,82.5,82.65,400.0,53.9948,54.093,53.9948,54.093,400.0
2006-12-29 16:10:00,82.64,82.64,82.59,82.59,5400.0,54.0865,54.0865,54.0537,54.0537,5400.0
2007-01-03 09:30:00,82.93,82.93,82.66,82.79,78900.0,54.2763,54.2763,54.0996,54.1846,78900.0
2007-01-03 09:40:00,82.77,82.87,82.74,82.79,229800.0,54.1715,54.237,54.1519,54.1846,229800.0
2007-01-03 09:50:00,82.77,82.8,82.65,82.65,116300.0,54.1715,54.1912,54.093,54.093,116300.0
2007-01-03 10:00:00,82.65,82.81,82.64,82.74,472200.0,54.093,54.1977,54.0865,54.1519,472200.0
2007-01-03 10:10:00,82.76,82.97,82.74,82.96,188600.0,54.165,54.3024,54.1519,54.2959,188600.0
2007-01-03 10:20:00,82.96,83.06,82.93,83.0,270100.0,54.2959,54.3613,54.2763,54.3221,270100.0
2007-01-03 10:30:00,83.0,83.04,83.0,83.01,60200.0,54.3221,54.3483,54.3221,54.3286,60200.0
2007-01-03 10:40:00,83.01,83.02,82.97,82.98,47800.0,54.3286,54.3352,54.3024,54.309,47800.0
2007-01-03 10:50:00,82.97,82.97,82.89,82.89,149800.0,54.3024,54.3024,54.2501,54.2501,149800.0
2007-01-03 11:00:00,82.9,82.93,82.89,82.91,129000.0,54.2566,54.2763,54.2501,54.2632,129000.0
2007-01-03 11:10:00,82.92,82.93,82.89,82.92,39600.0,54.2697,54.2763,54.2501,54.2697,39600.0
2007-01-03 11:20:00,82.91,82.91,82.86,82.87,19800.0,54.2632,54.2632,54.2305,54.237,19800.0
2007-01-03 11:30:00,82.87,82.9,82.86,82.9,16900.0,54.237,54.2566,54.2305,54.2566,16900.0
2007-01-03 11:40:00,82.91,82.93,82.88,82.92,67600.0,54.2632,54.2763,54.2435,54.2697,67600.0
2007-01-03 11:50:00,82.92,82.95,82.91,82.94,36900.0,54.2697,54.2894,54.2632,54.2828,36900.0
2007-01-03 12:00:00,82.93,82.94,82.86,82.86,17300.0,54.2763,54.2828,54.2305,54.2305,17300.0
2007-01-03 12:10:00,82.86,82.9,82.85,82.86,23800.0,54.2305,54.2566,54.2239,54.2305,23800.0
2007-01-03 12:20:00,82.87,82.88,82.78,82.83,49400.0,54.237,54.2435,54.1781,54.2108,49400.0
2007-01-03 12:30:00,82.84,82.86,82.83,82.85,21000.0,54.2174,54.2305,54.2108,54.2239,21000.0
2007-01-03 12:40:00,82.83,82.89,82.83,82.89,23400.0,54.2108,54.2501,54.2108,54.2501,23400.0
2007-01-03 12:50:00,82.89,82.91,82.89,82.89,21800.0,54.2501,54.2632,54.2501,54.2501,21800.0
2007-01-03 13:00:00,82.9,82.9,82.83,82.85,26100.0,54.2566,54.2566,54.2108,54.2239,26100.0
2007-01-03 13:10:00,82.84,82.84,82.77,82.77,26800.0,54.2174,54.2174,54.1715,54.1715,26800.0
2007-01-03 13:20:00,82.78,82.8,82.61,82.67,25400.0,54.1781,54.1912,54.0668,54.1061,25400.0
2007-01-03 13:30:00,82.64,82.72,82.61,82.65,32600.0,54.0865,54.1388,54.0668,54.093,32600.0
2007-01-03 13:40:00,82.64,82.7,82.6,82.6,24000.0,54.0865,54.1257,54.0603,54.0603,24000.0
2007-01-03 13:50:00,82.64,82.65,82.61,82.65,12800.0,54.0865,54.093,54.0668,54.093,12800.0
2007-01-03 14:00:00,82.64,82.74,82.44,82.46,115800.0,54.0865,54.1519,53.9556,53.9687,115800.0
2007-01-03 14:10:00,82.46,82.46,82.24,82.28,131300.0,53.9687,53.9687,53.8247,53.8509,131300.0
2007-01-03 14:20:00,82.27,82.42,82.27,82.38,50000.0,53.8443,53.9425,53.8443,53.9163,50000.0
2007-01-03 14:30:00,82.38,82.43,82.3,82.32,35800.0,53.9163,53.949,53.8639,53.877,35800.0
2007-01-03 14:40:00,82.35,82.37,82.04,82.2,41800.0,53.8967,53.9098,53.6938,53.7985,41800.0
2007-01-03 14:50:00,82.19,82.2,81.94,81.97,42900.0,53.7919,53.7985,53.6283,53.648,42900.0
2007-01-03 15:00:00,82.0,82.14,81.92,82.13,40200.0,53.6676,53.7592,53.6152,53.7527,40200.0
2007-01-03 15:10:00,82.12,82.15,82.09,82.11,37400.0,53.7461,53.7658,53.7265,53.7396,37400.0
2007-01-03 15:20:00,82.1,82.21,82.08,82.15,27800.0,53.733,53.805,53.72,53.7658,27800.0
2007-01-03 15:30:00,82.17,82.29,82.15,82.26,16700.0,53.7789,53.8574,53.7658,53.8378,16700.0
2007-01-03 15:40:00,82.26,82.33,82.26,82.33,17400.0,53.8378,53.8836,53.8378,53.8836,17400.0
2007-01-03 15:50:00,82.34,82.41,82.3,82.41,19900.0,53.8901,53.9359,53.8639,53.9359,19900.0
2007-01-03 16:00:00,82.38,82.42,82.38,82.42,1000.0,53.9163,53.9425,53.9163,53.9425,1000.0
2007-01-03 16:10:00,82.42,82.42,82.42,82.42,0.0,53.9425,53.9425,53.9425,53.9425,0.0
2007-01-04 09:30:00,82.26,82.34,82.03,82.08,39400.0,53.8378,53.8901,53.6872,53.72,39400.0
2007-01-04 09:40:00,82.06,82.11,81.95,82.06,48900.0,53.7069,53.7396,53.6349,53.7069,48900.0
2007-01-04 09:50:00,82.1,82.11,82.05,82.05,25200.0,53.733,53.7396,53.7003,53.7003,25200.0
2007-01-04 10:00:00,82.11,82.11,81.78,81.84,49100.0,53.7396,53.7396,53.5236,53.5629,49100.0
2007-01-04 10:10:00,81.83,81.96,81.83,81.96,24900.0,53.5563,53.6414,53.5563,53.6414,24900.0
2007-01-04 10:20:00,81.96,81.96,81.84,81.85,7100.0,53.6414,53.6414,53.5629,53.5694,7100.0
2007-01-04 10:30:00,81.9,82.06,81.9,81.93,24600.0,53.6021,53.7069,53.6021,53.6218,24600.0
2007-01-04 10:40:00,81.93,82.07,81.93,82.03,47400.0,53.6218,53.7134,53.6218,53.6872,47400.0
2007-01-04 10:50:00,82.03,82.15,82.03,82.12,20100.0,53.6872,53.7658,53.6872,53.7461,20100.0
2007-01-04 11:00:00,82.14,82.23,82.14,82.18,42500.0,53.7592,53.8181,53.7592,53.7854,42500.0
2007-01-04 11:10:00,82.18,82.19,82.13,82.14,84600.0,53.7854,53.7919,53.7527,53.7592,84600.0
2007-01-04 11:20:00,82.15,82.17,82.14,82.15,9700.0,53.7658,53.7789,53.7592,53.7658,9700.0
2007-01-04 11:30:00,82.13,82.17,82.11,82.16,31400.0,53.7527,53.7789,53.7396,53.7723,31400.0
2007-01-04 11:40:00,82.17,82.25,82.16,82.25,18800.0,53.7789,53.8312,53.7723,53.8312,18800.0
2007-01-04 11:50:00,82.24,82.24,82.15,82.15,13700.0,53.8247,53.8247,53.7658,53.7658,13700.0
2007-01-04 12:00:00,82.14,82.21,82.14,82.19,10600.0,53.7592,53.805,53.7592,53.7919,10600.0
2007-01-04 12:10:00,82.19,82.19,82.1,82.13,25400.0,53.7919,53.7919,53.733,53.7527,25400.0
2007-01-04 12:20:00,82.13,82.13,82.09,82.13,16500.0,53.7527,53.7527,53.7265,53.7527,16500.0
2007-01-04 12:30:00,82.13,82.2,82.12,82.17,13300.0,53.7527,53.7985,53.7461,53.7789,13300.0
2007-01-04 12:40:00,82.16,82.16,82.1,82.11,29100.0,53.7723,53.7723,53.733,53.7396,29100.0
2007-01-04 12:50:00,82.11,82.12,82.08,82.12,7000.0,53.7396,53.7461,53.72,53.7461,7000.0
2007-01-04 13:00:00,82.11,82.14,82.11,82.13,9900.0,53.7396,53.7592,53.7396,53.7527,9900.0
2007-01-04 13:10:00,82.12,82.13,82.08,82.1,32900.0,53.7461,53.7527,53.72,53.733,32900.0
2007-01-04 13:20:00,82.1,82.1,81.94,81.99,17900.0,53.733,53.733,53.6283,53.6611,17900.0
2007-01-04 13:30:00,82.0,82.07,82.0,82.04,6100.0,53.6676,53.7134,53.6676,53.6938,6100.0
2007-01-04 13:40:00,82.06,82.06,81.89,81.96,18000.0,53.7069,53.7069,53.5956,53.6414,18000.0
2007-01-04 13:50:00,81.95,82.0,81.94,82.0,25000.0,53.6349,53.6676,53.6283,53.6676,25000.0
2007-01-04 14:00:00,82.02,82.05,81.98,81.98,13200.0,53.6807,53.7003,53.6545,53.6545,13200.0
2007-01-04 14:10:00,81.98,82.04,81.97,82.02,125300.0,53.6545,53.6938,53.648,53.6807,125300.0
2007-01-04 14:20:00,82.01,82.01,81.93,81.97,19500.0,53.6741,53.6741,53.6218,53.648,19500.0
2007-01-04 14:30:00,81.99,82.08,81.97,81.97,97300.0,53.6611,53.72,53.648,53.648,97300.0
2007-01-04 14:40:00,81.97,82.06,81.97,82.06,33400.0,53.648,53.7069,53.648,53.7069,33400.0
2007-01-04 14:50:00,82.06,82.2,82.06,82.19,22000.0,53.7069,53.7985,53.7069,53.7919,22000.0
2007-01-04 15:00:00,82.21,82.24,82.2,82.21,32400.0,53.805,53.8247,53.7985,53.805,32400.0
2007-01-04 15:10:00,82.23,82.26,82.2,82.22,197500.0,53.8181,53.8378,53.7985,53.8116,197500.0
2007-01-04 15:20:00,82.22,82.26,82.21,82.22,40400.0,53.8116,53.8378,53.805,53.8116,40400.0
2007-01-04 15:30:00,82.22,82.29,82.22,82.29,27900.0,53.8116,53.8574,53.8116,53.8574,27900.0
2007-01-04 15:40:00,82.3,82.37,82.24,82.24,33300.0,53.8639,53.9098,53.8247,53.8247,33300.0
2007-01-04 15:50:00,82.24,82.25,82.14,82.2,58800.0,53.8247,53.8312,53.7592,53.7985,58800.0
2007-01-04 16:00:00,82.2,82.22,82.14,82.19,4700.0,53.7985,53.8116,53.7592,53.7919,4700.0
2007-01-04 16:10:00,82.17,82.17,82.17,82.17,300.0,53.7789,53.7789,53.7789,53.7789,300.0
2007-01-05 09:30:00,81.99,82.08,81.89,81.95,23400.0,53.6611,53.72,53.5956,53.6349,23400.0
2007-01-05 09:40:00,81.92,81.93,81.78,81.86,26500.0,53.6152,53.6218,53.5236,53.576,26500.0
2007-01-05 09:50:00,81.83,81.83,81.71,81.75,21800.0,53.5563,53.5563,53.4778,53.504,21800.0
2007-01-05 10:00:00,81.76,81.94,81.75,81.91,19800.0,53.5105,53.6283,53.504,53.6087,19800.0
2007-01-05 10:10:00,81.91,81.92,81.82,81.9,35900.0,53.6087,53.6152,53.5498,53.6021,35900.0
2007-01-05 10:20:00,81.92,81.92,81.85,81.91,47400.0,53.6152,53.6152,53.5694,53.6087,47400.0
2007-01-05 10:30:00,81.88,81.9,81.84,81.9,36100.0,53.5891,53.6021,53.5629,53.6021,36100.0
2007-01-05 10:40:00,81.92,81.94,81.86,81.9,38000.0,53.6152,53.6283,53.576,53.6021,38000.0
2007-01-05 10:50:00,81.9,81.92,81.82,81.82,52400.0,53.6021,53.6152,53.5498,53.5498,52400.0
2007-01-05 11:00:00,81.82,81.88,81.68,81.68,37800.0,53.5498,53.5891,53.4582,53.4582,37800.0
2007-01-05 11:10:00,81.66,81.68,81.57,81.66,61900.0,53.4451,53.4582,53.3862,53.4451,61900.0
2007-01-05 11:20:00,81.67,81.68,81.52,81.52,22000.0,53.4516,53.4582,53.3534,53.3534,22000.0
2007-01-05 11:30:00,81.52,81.56,81.47,81.53,102400.0,53.3534,53.3796,53.3207,53.36,102400.0
2007-01-05 11:40:00,81.53,81.61,81.5,81.59,27800.0,53.36,53.4123,53.3404,53.3993,27800.0
2007-01-05 11:50:00,81.61,81.63,81.59,81.63,23600.0,53.4123,53.4254,53.3993,53.4254,23600.0
2007-01-05 12:00:00,81.62,81.64,81.61,81.63,40700.0,53.4189,53.432,53.4123,53.4254,40700.0
2007-01-05 12:10:00,81.63,81.69,81.63,81.69,45800.0,53.4254,53.4647,53.4254,53.4647,45800.0
2007-01-05 12:20:00,81.68,81.69,81.61,81.67,26900.0,53.4582,53.4647,53.4123,53.4516,26900.0
2007-01-05 12:30:00,81.67,81.72,81.66,81.72,19600.0,53.4516,53.4843,53.4451,53.4843,19600.0
2007-01-05 12:40:00,81.73,81.75,81.71,81.71,16200.0,53.4909,53.504,53.4778,53.4778,16200.0
2007-01-05 12:50:00,81.69,81.71,81.65,81.68,15300.0,53.4647,53.4778,53.4385,53.4582,15300.0
2007-01-05 13:00:00,81.68,81.68,81.55,81.55,19000.0,53.4582,53.4582,53.3731,53.3731,19000.0
2007-01-05 13:10:00,81.56,81.6,81.56,81.58,23300.0,53.3796,53.4058,53.3796,53.3927,23300.0
2007-01-05 13:20:00,81.58,81.7,81.57,81.67,24000.0,53.3927,53.4713,53.3862,53.4516,24000.0
2007-01-05 13:30:00,81.67,81.67,81.57,81.64,42400.0,53.4516,53.4516,53.3862,53.432,42400.0
2007-01-05 13:40:00,81.64,81.68,81.62,81.67,44800.0,53.432,53.4582,53.4189,53.4516,44800.0
2007-01-05 13:50:00,81.67,81.73,81.66,81.68,30900.0,53.4516,53.4909,53.4451,53.4582,30900.0
2007-01-05 14:00:00,81.7,81.73,81.58,81.59,25300.0,53.4713,53.4909,53.3927,53.3993,25300.0
2007-01-05 14:10:00,81.58,81.66,81.58,81.65,26800.0,53.3927,53.4451,53.3927,53.4385,26800.0
2007-01-05 14:20:00,81.64,81.66,81.59,81.65,32100.0,53.432,53.4451,53.3993,53.4385,32100.0
2007-01-05 14:30:00,81.65,81.68,81.64,81.65,33000.0,53.4385,53.4582,53.432,53.4385,33000.0
2007-01-05 14:40:00,81.65,81.65,81.53,81.63,37800.0,53.4385,53.4385,53.36,53.4254,37800.0
2007-01-05 14:50:00,81.64,81.65,81.59,81.59,19900.0,53.432,53.4385,53.3993,53.3993,19900.0
2007-01-05 15:00:00,81.58,81.6,81.5,81.57,171200.0,53.3927,53.4058,53.3404,53.3862,171200.0
2007-01-05 15:10:00,81.57,81.57,81.52,81.56,97700.0,53.3862,53.3862,53.3534,53.3796,97700.0
2007-01-05 15:20:00,81.55,81.67,81.55,81.66,129400.0,53.3731,53.4516,53.3731,53.4451,129400.0
2007-01-05 15:30:00,81.63,81.63,81.56,81.59,131500.0,53.4254,53.4254,53.3796,53.3993,131500.0
2007-01-05 15:40:00,81.6,81.67,81.6,81.63,91300.0,53.4058,53.4516,53.4058,53.4254,91300.0
2007-01-05 15:50:00,81.67,81.72,81.64,81.64,31900.0,53.4516,53.4843,53.432,53.432,31900.0
2007-01-05 16:00:00,81.6,81.65,81.59,81.59,3900.0,53.4058,53.4385,53.3993,53.3993,3900.0
2007-01-05 16:10:00,81.49,81.49,81.48,81.49,2400.0,53.3338,53.3338,53.3273,53.3338,2400.0
2007-01-08 09:30:00,81.66,81.7,81.41,81.42,43400.0,53.4451,53.4713,53.2814,53.288,43400.0
2007-01-08 09:40:00,81.49,81.6,81.47,81.58,10900.0,53.3338,53.4058,53.3207,53.3927,10900.0
2007-01-08 09:50:00,81.59,81.6,81.37,81.39,35800.0,53.3993,53.4058,53.2553,53.2684,35800.0
2007-01-08 10:00:00,81.44,81.53,81.43,81.47,19700.0,53.3011,53.36,53.2945,53.3207,19700.0
2007-01-08 10:10:00,81.49,81.5,81.29,81.32,5700.0,53.3338,53.3404,53.2029,53.2225,5700.0
2007-01-08 10:20:00,81.33,81.41,81.31,81.34,6500.0,53.2291,53.2814,53.216,53.2356,6500.0
2007-01-08 10:30:00,81.35,81.41,81.35,81.41,8900.0,53.2422,53.2814,53.2422,53.2814,8900.0
2007-01-08 10:40:00,81.41,81.53,81.4,81.43,43200.0,53.2814,53.36,53.2749,53.2945,43200.0
2007-01-08 10:50:00,81.47,81.47,81.37,81.37,11900.0,53.3207,53.3207,53.2553,53.2553,11900.0
2007-01-08 11:00:00,81.32,81.38,81.32,81.37,17500.0,53.2225,53.2618,53.2225,53.2553,17500.0
2007-01-08 11:10:00,81.34,81.41,81.29,81.38,15600.0,53.2356,53.2814,53.2029,53.2618,15600.0
2007-01-08 11:20:00,81.42,81.53,81.42,81.47,28000.0,53.288,53.36,53.288,53.3207,28000.0
2007-01-08 11:30:00,81.45,81.49,81.43,81.45,6500.0,53.3076,53.3338,53.2945,53.3076,6500.0
2007-01-08 11:40:00,81.47,81.57,81.46,81.53,11900.0,53.3207,53.3862,53.3142,53.36,11900.0
2007-01-08 11:50:00,81.53,81.58,81.47,81.57,13900.0,53.36,53.3927,53.3207,53.3862,13900.0
2007-01-08 12:00:00,81.56,81.56,81.48,81.52,27500.0,53.3796,53.3796,53.3273,53.3534,27500.0
2007-01-08 12:10:00,81.53,81.55,81.53,81.53,8000.0,53.36,53.3731,53.36,53.36,8000.0
2007-01-08 12:20:00,81.53,81.53,81.49,81.51,22200.0,53.36,53.36,53.3338,53.3469,22200.0
2007-01-08 12:30:00,81.49,81.54,81.48,81.53,2500.0,53.3338,53.3665,53.3273,53.36,2500.0
2007-01-08 12:40:00,81.49,81.52,81.48,81.52,2000.0,53.3338,53.3534,53.3273,53.3534,2000.0
2007-01-08 12:50:00,81.52,81.55,81.5,81.52,8200.0,53.3534,53.3731,53.3404,53.3534,8200.0
2007-01-08 13:00:00,81.51,81.51,81.46,81.5,10800.0,53.3469,53.3469,53.3142,53.3404,10800.0
2007-01-08 13:10:00,81.5,81.52,81.45,81.52,25900.0,53.3404,53.3534,53.3076,53.3534,25900.0
2007-01-08 13:20:00,81.48,81.5,81.46,81.49,7500.0,53.3273,53.3404,53.3142,53.3338,7500.0
2007-01-08 13:30:00,81.5,81.59,81.5,81.59,20500.0,53.3404,53.3993,53.3404,53.3993,20500.0
2007-01-08 13:40:00,81.59,81.71,81.59,81.69,37300.0,53.3993,53.4778,53.3993,53.4647,37300.0
2007-01-08 13:50:00,81.7,81.75,81.69,81.7,25700.0,53.4713,53.504,53.4647,53.4713,25700.0
2007-01-08 14:00:00,81.7,81.76,81.67,81.74,7700.0,53.4713,53.5105,53.4516,53.4974,7700.0
2007-01-08 14:10:00,81.75,81.8,81.72,81.8,17300.0,53.504,53.5367,53.4843,53.5367,17300.0
2007-01-08 14:20:00,81.76,81.83,81.76,81.82,11700.0,53.5105,53.5563,53.5105,53.5498,11700.0
2007-01-08 14:30:00,81.83,81.83,81.76,81.78,22600.0,53.5563,53.5563,53.5105,53.5236,22600.0
2007-01-08 14:40:00,81.77,81.79,81.68,81.71,44600.0,53.5171,53.5302,53.4582,53.4778,44600.0
2007-01-08 14:50:00,81.71,81.74,81.68,81.69,15000.0,53.4778,53.4974,53.4582,53.4647,15000.0
2007-01-08 15:00:00,81.69,81.79,81.69,81.78,24500.0,53.4647,53.5302,53.4647,53.5236,24500.0
2007-01-08 15:10:00,81.8,81.92,81.77,81.86,9000.0,53.5367,53.6152,53.5171,53.576,9000.0
2007-01-08 15:20:00,81.88,81.91,81.83,81.86,23400.0,53.5891,53.6087,53.5563,53.576,23400.0
2007-01-08 15:30:00,81.85,81.9,81.83,81.83,25400.0,53.5694,53.6021,53.5563,53.5563,25400.0
2007-01-08 15:40:00,81.83,81.89,81.82,81.84,11100.0,53.5563,53.5956,53.5498,53.5629,11100.0
2007-01-08 15:50:00,81.83,81.87,81.79,81.8,19500.0,53.5563,53.5825,53.5302,53.5367,19500.0
2007-01-08 16:00:00,81.84,81.84,81.74,81.74,6900.0,53.5629,53.5629,53.4974,53.4974,6900.0
2007-01-08 16:10:00,81.74,81.74,81.74,81.74,0.0,53.4974,53.4974,53.4974,53.4974,0.0
2007-01-09 09:30:00,81.89,81.92,81.76,81.84,39000.0,53.5956,53.6152,53.5105,53.5629,39000.0
2007-01-09 09:40:00,81.85,81.85,81.65,81.72,11200.0,53.5694,53.5694,53.4385,53.4843,11200.0
2007-01-09 09:50:00,81.66,81.77,81.65,81.7,15000.0,53.4451,53.5171,53.4385,53.4713,15000.0
2007-01-09 10:00:00,81.75,81.75,81.66,81.71,8900.0,53.504,53.504,53.4451,53.4778,8900.0
2007-01-09 10:10:00,81.71,81.73,81.59,81.73,3300.0,53.4778,53.4909,53.3993,53.4909,3300.0
2007-01-09 10:20:00,81.72,81.86,81.68,81.85,30500.0,53.4843,53.576,53.4582,53.5694,30500.0
2007-01-09 10:30:00,81.83,81.88,81.77,81.88,43900.0,53.5563,53.5891,53.5171,53.5891,43900.0
2007-01-09 10:40:00,81.86,81.88,81.79,81.79,19200.0,53.576,53.5891,53.5302,53.5302,19200.0
2007-01-09 10:50:00,81.76,81.78,81.73,81.73,13100.0,53.5105,53.5236,53.4909,53.4909,13100.0
2007-01-09 11:00:00,81.76,81.78,81.72,81.72,17900.0,53.5105,53.5236,53.4843,53.4843,17900.0
2007-01-09 11:10:00,81.71,81.71,81.56,81.57,41100.0,53.4778,53.4778,53.3796,53.3862,41100.0
2007-01-09 11:20:00,81.6,81.6,81.45,81.45,9400.0,53.4058,53.4058,53.3076,53.3076,9400.0
2007-01-09 11:30:00,81.47,81.51,81.46,81.48,18300.0,53.3207,53.3469,53.3142,53.3273,18300.0
2007-01-09 11:40:00,81.49,81.49,81.34,81.38,122400.0,53.3338,53.3338,53.2356,53.2618,122400.0
2007-01-09 11:50:00,81.4,81.4,81.28,81.3,14500.0,53.2749,53.2749,53.1964,53.2095,14500.0
2007-01-09 12:00:00,81.3,81.35,81.27,81.33,109800.0,53.2095,53.2422,53.1898,53.2291,109800.0
2007-01-09 12:10:00,81.36,81.39,81.34,81.39,11400.0,53.2487,53.2684,53.2356,53.2684,11400.0
2007-01-09 12:20:00,81.38,81.38,81.26,81.28,12500.0,53.2618,53.2618,53.1833,53.1964,12500.0
2007-01-09 12:30:00,81.31,81.34,81.29,81.32,7500.0,53.216,53.2356,53.2029,53.2225,7500.0
2007-01-09 12:40:00,81.32,81.47,81.32,81.4,19100.0,53.2225,53.3207,53.2225,53.2749,19100.0
2007-01-09 12:50:00,81.4,81.45,81.38,81.42,3700.0,53.2749,53.3076,53.2618,53.288,3700.0
2007-01-09 13:00:00,81.42,81.43,81.39,81.43,4300.0,53.288,53.2945,53.2684,53.2945,4300.0
2007-01-09 13:10:00,81.43,81.55,81.43,81.53,30800.0,53.2945,53.3731,53.2945,53.36,30800.0
2007-01-09 13:20:00,81.52,81.53,81.46,81.47,6000.0,53.3534,53.36,53.3142,53.3207,6000.0
2007-01-09 13:30:00,81.49,81.55,81.48,81.52,8200.0,53.3338,53.3731,53.3273,53.3534,8200.0
2007-01-09 13:40:00,81.51,81.63,81.47,81.55,67600.0,53.3469,53.4254,53.3207,53.3731,67600.0
2007-01-09 13:50:00,81.56,81.56,81.52,81.53,22300.0,53.3796,53.3796,53.3534,53.36,22300.0
2007-01-09 14:00:00,81.54,81.72,81.53,81.71,43700.0,53.3665,53.4843,53.36,53.4778,43700.0
2007-01-09 14:10:00,81.71,81.71,81.63,81.63,8100.0,53.4778,53.4778,53.4254,53.4254,8100.0
2007-01-09 14:20:00,81.67,81.68,81.54,81.56,11900.0,53.4516,53.4582,53.3665,53.3796,11900.0
2007-01-09 14:30:00,81.53,81.57,81.5,81.57,16300.0,53.36,53.3862,53.3404,53.3862,16300.0
2007-01-09 14:40:00,81.57,81.58,81.51,81.56,30400.0,53.3862,53.3927,53.3469,53.3796,30400.0
2007-01-09 14:50:00,81.58,81.65,81.57,81.6,6500.0,53.3927,53.4385,53.3862,53.4058,6500.0
2007-01-09 15:00:00,81.6,81.64,81.56,81.61,78600.0,53.4058,53.432,53.3796,53.4123,78600.0
2007-01-09 15:10:00,81.61,81.68,81.61,81.64,96200.0,53.4123,53.4582,53.4123,53.432,96200.0
2007-01-09 15:20:00,81.63,81.71,81.61,81.7,67800.0,53.4254,53.4778,53.4123,53.4713,67800.0
2007-01-09 15:30:00,81.68,81.76,81.68,81.76,167900.0,53.4582,53.5105,53.4582,53.5105,167900.0
2007-01-09 15:40:00,81.74,81.78,81.66,81.67,43400.0,53.4974,53.5236,53.4451,53.4516,43400.0
2007-01-09 15:50:00,81.67,81.71,81.6,81.61,19200.0,53.4516,53.4778,53.4058,53.4123,19200.0
2007-01-09 16:00:00,81.65,81.65,81.59,81.59,40400.0,53.4385,53.4385,53.3993,53.3993,40400.0
2007-01-09 16:10:00,81.61,81.61,81.61,81.61,100.0,53.4123,53.4123,53.4123,53.4123,100.0
2007-01-10 09:30:00,81.42,81.43,81.37,81.37,30000.0,53.288,53.2945,53.2553,53.2553,30000.0
2007-01-10 09:40:00,81.38,81.39,81.26,81.33,24100.0,53.2618,53.2684,53.1833,53.2291,24100.0
2007-01-10 09:50:00,81.34,81.37,81.29,81.36,16500.0,53.2356,53.2553,53.2029,53.2487,16500.0
2007-01-10 10:00:00,81.33,81.46,81.33,81.42,16700.0,53.2291,53.3142,53.2291,53.288,16700.0
2007-01-10 10:10:00,81.41,81.57,81.37,81.57,8000.0,53.2814,53.3862,53.2553,53.3862,8000.0
2007-01-10 10:20:00,81.58,81.59,81.45,81.47,10000.0,53.3927,53.3993,53.3076,53.3207,10000.0
2007-01-10 10:30:00,81.47,81.51,81.37,81.51,21400.0,53.3207,53.3469,53.2553,53.3469,21400.0
2007-01-10 10:40:00,81.51,81.6,81.51,81.53,26700.0,53.3469,53.4058,53.3469,53.36,26700.0
2007-01-10 10:50:00,81.54,81.58,81.47,81.47,37900.0,53.3665,53.3927,53.3207,53.3207,37900.0
2007-01-10 11:00:00,81.48,81.48,81.4,81.4,21000.0,53.3273,53.3273,53.2749,53.2749,21000.0
2007-01-10 11:10:00,81.4,81.44,81.37,81.41,29900.0,53.2749,53.3011,53.2553,53.2814,29900.0
2007-01-10 11:20:00,81.4,81.41,81.31,81.31,22200.0,53.2749,53.2814,53.216,53.216,22200.0
2007-01-10 11:30:00,81.31,81.32,81.28,81.31,15900.0,53.216,53.2225,53.1964,53.216,15900.0
2007-01-10 11:40:00,81.33,81.36,81.3,81.35,13300.0,53.2291,53.2487,53.2095,53.2422,13300.0
2007-01-10 11:50:00,81.38,81.43,81.38,81.41,20300.0,53.2618,53.2945,53.2618,53.2814,20300.0
2007-01-10 12:00:00,81.4,81.41,81.33,81.36,7800.0,53.2749,53.2814,53.2291,53.2487,7800.0
2007-01-10 12:10:00,81.36,81.45,81.36,81.45,7800.0,53.2487,53.3076,53.2487,53.3076,7800.0
2007-01-10 12:20:00,81.44,81.47,81.35,81.35,16400.0,53.3011,53.3207,53.2422,53.2422,16400.0
2007-01-10 12:30:00,81.34,81.4,81.31,81.38,14900.0,53.2356,53.2749,53.216,53.2618,14900.0
2007-01-10 12:40:00,81.43,81.46,81.4,81.44,8400.0,53.2945,53.3142,53.2749,53.3011,8400.0
2007-01-10 12:50:00,81.44,81.54,81.43,81.47,4400.0,53.3011,53.3665,53.2945,53.3207,4400.0
2007-01-10 13:00:00,81.47,81.55,81.47,81.51,11800.0,53.3207,53.3731,53.3207,53.3469,11800.0
2007-01-10 13:10:00,81.51,81.57,81.5,81.53,12900.0,53.3469,53.3862,53.3404,53.36,12900.0
2007-01-10 13:20:00,81.5,81.57,81.49,81.56,22200.0,53.3404,53.3862,53.3338,53.3796,22200.0
2007-01-10 13:30:00,81.56,81.56,81.47,81.47,32900.0,53.3796,53.3796,53.3207,53.3207,32900.0
2007-01-10 13:40:00,81.54,81.71,81.54,81.68,56600.0,53.3665,53.4778,53.3665,53.4582,56600.0
2007-01-10 13:50:00,81.68,81.72,81.65,81.65,10800.0,53.4582,53.4843,53.4385,53.4385,10800.0
2007-01-10 14:00:00,81.65,81.67,81.65,81.66,6300.0,53.4385,53.4516,53.4385,53.4451,6300.0
2007-01-10 14:10:00,81.67,81.73,81.66,81.69,7800.0,53.4516,53.4909,53.4451,53.4647,7800.0
2007-01-10 14:20:00,81.64,81.66,81.62,81.66,5100.0,53.432,53.4451,53.4189,53.4451,5100.0
2007-01-10 14:30:00,81.61,81.65,81.59,81.6,17100.0,53.4123,53.4385,53.3993,53.4058,17100.0
2007-01-10 14:40:00,81.61,81.74,81.61,81.73,20100.0,53.4123,53.4974,53.4123,53.4909,20100.0
2007-01-10 14:50:00,81.74,81.74,81.67,81.67,6100.0,53.4974,53.4974,53.4516,53.4516,6100.0
2007-01-10 15:00:00,81.68,81.72,81.67,81.69,16900.0,53.4582,53.4843,53.4516,53.4647,16900.0
2007-01-10 15:10:00,81.69,81.72,81.69,81.72,24400.0,53.4647,53.4843,53.4647,53.4843,24400.0
2007-01-10 15:20:00,81.7,81.72,81.67,81.72,11800.0,53.4713,53.4843,53.4516,53.4843,11800.0
2007-01-10 15:30:00,81.72,81.75,81.7,81.73,12700.0,53.4843,53.504,53.4713,53.4909,12700.0
2007-01-10 15:40:00,81.72,81.77,81.67,81.68,24600.0,53.4843,53.5171,53.4516,53.4582,24600.0
2007-01-10 15:50:00,81.68,81.71,81.63,81.63,46600.0,53.4582,53.4778,53.4254,53.4254,46600.0
2007-01-10 16:00:00,81.67,81.75,81.67,81.73,5300.0,53.4516,53.504,53.4516,53.4909,5300.0
2007-01-10 16:10:00,81.7,81.7,81.7,81.7,200.0,53.4713,53.4713,53.4713,53.4713,200.0
2007-01-11 09:30:00,81.74,81.87,81.7,81.84,38900.0,53.4974,53.5825,53.4713,53.5629,38900.0
2007-01-11 09:40:00,81.86,82.0,81.81,81.97,31800.0,53.576,53.6676,53.5432,53.648,31800.0
2007-01-11 09:50:00,81.97,82.09,81.94,82.07,35600.0,53.648,53.7265,53.6283,53.7134,35600.0
2007-01-11 10:00:00,82.07,82.09,82.02,82.09,10100.0,53.7134,53.7265,53.6807,53.7265,10100.0
2007-01-11 10:10:00,82.08,82.19,82.08,82.14,20500.0,53.72,53.7919,53.72,53.7592,20500.0
2007-01-11 10:20:00,82.12,82.13,82.09,82.1,13000.0,53.7461,53.7527,53.7265,53.733,13000.0
2007-01-11 10:30:00,82.09,82.15,82.09,82.14,14600.0,53.7265,53.7658,53.7265,53.7592,14600.0
2007-01-11 10:40:00,82.14,82.23,82.12,82.23,11500.0,53.7592,53.8181,53.7461,53.8181,11500.0
2007-01-11 10:50:00,82.24,82.24,82.2,82.23,11300.0,53.8247,53.8247,53.7985,53.8181,11300.0
2007-01-11 11:00:00,82.25,82.34,82.25,82.33,21900.0,53.8312,53.8901,53.8312,53.8836,21900.0
2007-01-11 11:10:00,82.32,82.35,82.31,82.33,27600.0,53.877,53.8967,53.8705,53.8836,27600.0
2007-01-11 11:20:00,82.34,82.34,82.21,82.24,21100.0,53.8901,53.8901,53.805,53.8247,21100.0
2007-01-11 11:30:00,82.21,82.29,82.21,82.27,18300.0,53.805,53.8574,53.805,53.8443,18300.0
2007-01-11 11:40:00,82.26,82.27,82.23,82.23,8500.0,53.8378,53.8443,53.8181,53.8181,8500.0
2007-01-11 11:50:00,82.25,82.26,82.23,82.23,9400.0,53.8312,53.8378,53.8181,53.8181,9400.0
2007-01-11 12:00:00,82.23,82.26,82.22,82.26,4700.0,53.8181,53.8378,53.8116,53.8378,4700.0
2007-01-11 12:10:00,82.26,82.3,82.25,82.3,2900.0,53.8378,53.8639,53.8312,53.8639,2900.0
2007-01-11 12:20:00,82.29,82.29,82.24,82.24,3300.0,53.8574,53.8574,53.8247,53.8247,3300.0
2007-01-11 12:30:00,82.21,82.26,82.21,82.24,6700.0,53.805,53.8378,53.805,53.8247,6700.0
2007-01-11 12:40:00,82.23,82.26,82.23,82.25,17100.0,53.8181,53.8378,53.8181,53.8312,17100.0
2007-01-11 12:50:00,82.24,82.25,82.19,82.24,22800.0,53.8247,53.8312,53.7919,53.8247,22800.0
2007-01-11 13:00:00,82.23,82.24,82.17,82.17,6400.0,53.8181,53.8247,53.7789,53.7789,6400.0
2007-01-11 13:10:00,82.16,82.16,82.13,82.14,8500.0,53.7723,53.7723,53.7527,53.7592,8500.0
2007-01-11 13:20:00,82.14,82.14,82.05,82.05,24300.0,53.7592,53.7592,53.7003,53.7003,24300.0
2007-01-11 13:30:00,82.07,82.14,82.07,82.14,3600.0,53.7134,53.7592,53.7134,53.7592,3600.0
2007-01-11 13:40:00,82.12,82.15,82.09,82.12,72400.0,53.7461,53.7658,53.7265,53.7461,72400.0
2007-01-11 13:50:00,82.13,82.15,82.1,82.1,12100.0,53.7527,53.7658,53.733,53.733,12100.0
2007-01-11 14:00:00,82.07,82.08,81.97,81.98,37900.0,53.7134,53.72,53.648,53.6545,37900.0
2007-01-11 14:10:00,81.97,81.98,81.92,81.98,20700.0,53.648,53.6545,53.6152,53.6545,20700.0
2007-01-11 14:20:00,81.98,82.0,81.93,81.99,26200.0,53.6545,53.6676,53.6218,53.6611,26200.0
2007-01-11 14:30:00,82.0,82.09,82.0,82.06,41400.0,53.6676,53.7265,53.6676,53.7069,41400.0
2007-01-11 14:40:00,82.06,82.12,82.05,82.12,13200.0,53.7069,53.7461,53.7003,53.7461,13200.0
2007-01-11 14:50:00,82.14,82.16,82.11,82.13,13600.0,53.7592,53.7723,53.7396,53.7527,13600.0
2007-01-11 15:00:00,82.13,82.13,82.1,82.12,27000.0,53.7527,53.7527,53.733,53.7461,27000.0
2007-01-11 15:10:00,82.12,82.15,82.1,82.1,49600.0,53.7461,53.7658,53.733,53.733,49600.0
2007-01-11 15:20:00,82.09,82.12,81.96,82.04,17600.0,53.7265,53.7461,53.6414,53.6938,17600.0
2007-01-11 15:30:00,82.06,82.08,82.02,82.03,15700.0,53.7069,53.72,53.6807,53.6872,15700.0
2007-01-11 15:40:00,82.05,82.08,82.0,82.04,33400.0,53.7003,53.72,53.6676,53.6938,33400.0
2007-01-11 15:50:00,82.0,82.07,81.99,82.07,41300.0,53.6676,53.7134,53.6611,53.7134,41300.0
2007-01-11 16:00:00,82.06,82.06,82.06,82.06,7100.0,53.7069,53.7069,53.7069,53.7069,7100.0
2007-01-11 16:10:00,81.97,81.97,81.97,81.97,10000.0,53.648,53.648,53.648,53.648,10000.0
2007-01-12 09:30:00,82.01,82.16,82.01,82.1,14400.0,53.6741,53.7723,53.6741,53.733,14400.0
2007-01-12 09:40:00,82.14,82.22,82.13,82.22,17800.0,53.7592,53.8116,53.7527,53.8116,17800.0
2007-01-12 09:50:00,82.25,82.3,82.2,82.28,18800.0,53.8312,53.8639,53.7985,53.8509,18800.0
2007-01-12 10:00:00,82.29,82.3,82.21,82.23,106300.0,53.8574,53.8639,53.805,53.8181,106300.0
2007-01-12 10:10:00,82.21,82.22,82.17,82.21,11300.0,53.805,53.8116,53.7789,53.805,11300.0
2007-01-12 10:20:00,82.21,82.27,82.18,82.18,7800.0,53.805,53.8443,53.7854,53.7854,7800.0
2007-01-12 10:30:00,82.16,82.17,82.1,82.15,5300.0,53.7723,53.7789,53.733,53.7658,5300.0
2007-01-12 10:40:00,82.12,82.16,82.07,82.15,16000.0,53.7461,53.7723,53.7134,53.7658,16000.0
2007-01-12 10:50:00,82.15,82.16,82.07,82.16,9100.0,53.7658,53.7723,53.7134,53.7723,9100.0
2007-01-12 11:00:00,82.14,82.18,82.09,82.16,21300.0,53.7592,53.7854,53.7265,53.7723,21300.0
2007-01-12 11:10:00,82.16,82.21,82.15,82.2,4300.0,53.7723,53.805,53.7658,53.7985,4300.0
2007-01-12 11:20:00,82.18,82.21,82.16,82.2,6400.0,53.7854,53.805,53.7723,53.7985,6400.0
2007-01-12 11:30:00,82.2,82.28,82.13,82.25,9900.0,53.7985,53.8509,53.7527,53.8312,9900.0
2007-01-12 11:40:00,82.23,82.28,82.22,82.28,5300.0,53.8181,53.8509,53.8116,53.8509,5300.0
2007-01-12 11:50:00,82.31,82.35,82.29,82.29,8400.0,53.8705,53.8967,53.8574,53.8574,8400.0
2007-01-12 12:00:00,82.32,82.32,82.28,82.28,16600.0,53.877,53.877,53.8509,53.8509,16600.0
2007-01-12 12:10:00,82.28,82.3,82.28,82.28,5300.0,53.8509,53.8639,53.8509,53.8509,5300.0
2007-01-12 12:20:00,82.3,82.36,82.3,82.35,8000.0,53.8639,53.9032,53.8639,53.8967,8000.0
2007-01-12 12:30:00,82.35,82.35,82.31,82.34,27600.0,53.8967,53.8967,53.8705,53.8901,27600.0
2007-01-12 12:40:00,82.34,82.41,82.33,82.39,38800.0,53.8901,53.9359,53.8836,53.9228,38800.0
2007-01-12 12:50:00,82.39,82.49,82.39,82.48,30900.0,53.9228,53.9883,53.9228,53.9817,30900.0
2007-01-12 13:00:00,82.47,82.47,82.41,82.46,7500.0,53.9752,53.9752,53.9359,53.9687,7500.0
2007-01-12 13:10:00,82.45,82.45,82.41,82.44,10100.0,53.9621,53.9621,53.9359,53.9556,10100.0
2007-01-12 13:20:00,82.43,82.45,82.39,82.41,18800.0,53.949,53.9621,53.9228,53.9359,18800.0
2007-01-12 13:30:00,82.4,82.44,82.4,82.4,5600.0,53.9294,53.9556,53.9294,53.9294,5600.0
2007-01-12 13:40:00,82.41,82.42,82.38,82.42,20300.0,53.9359,53.9425,53.9163,53.9425,20300.0
2007-01-12 13:50:00,82.42,82.46,82.42,82.43,22100.0,53.9425,53.9687,53.9425,53.949,22100.0
2007-01-12 14:00:00,82.42,82.42,82.38,82.4,19200.0,53.9425,53.9425,53.9163,53.9294,19200.0
2007-01-12 14:10:00,82.39,82.41,82.34,82.35,10200.0,53.9228,53.9359,53.8901,53.8967,10200.0
2007-01-12 14:20:00,82.36,82.39,82.33,82.39,7500.0,53.9032,53.9228,53.8836,53.9228,7500.0
2007-01-12 14:30:00,82.4,82.4,82.36,82.37,5700.0,53.9294,53.9294,53.9032,53.9098,5700.0
2007-01-12 14:40:00,82.38,82.42,82.37,82.39,11400.0,53.9163,53.9425,53.9098,53.9228,11400.0
2007-01-12 14:50:00,82.39,82.42,82.36,82.38,18000.0,53.9228,53.9425,53.9032,53.9163,18000.0
2007-01-12 15:00:00,82.38,82.45,82.36,82.44,58300.0,53.9163,53.9621,53.9032,53.9556,58300.0
2007-01-12 15:10:00,82.44,82.49,82.42,82.42,83400.0,53.9556,53.9883,53.9425,53.9425,83400.0
2007-01-12 15:20:00,82.43,82.45,82.39,82.45,72700.0,53.949,53.9621,53.9228,53.9621,72700.0
2007-01-12 15:30:00,82.43,82.47,82.42,82.46,136100.0,53.949,53.9752,53.9425,53.9687,136100.0
2007-01-12 15:40:00,82.46,82.47,82.41,82.44,100000.0,53.9687,53.9752,53.9359,53.9556,100000.0
2007-01-12 15:50:00,82.44,82.45,82.41,82.43,55700.0,53.9556,53.9621,53.9359,53.949,55700.0
2007-01-12 16:00:00,82.49,82.5,82.49,82.5,14000.0,53.9883,53.9948,53.9883,53.9948,14000.0
2007-01-12 16:10:00,82.52,82.52,82.52,82.52,5000.0,54.0079,54.0079,54.0079,54.0079,5000.0
2007-01-16 09:30:00,82.53,82.55,82.47,82.5,88900.0,54.0145,54.0276,53.9752,53.9948,88900.0
2007-01-16 09:40:00,82.5,82.62,82.5,82.61,5500.0,53.9948,54.0734,53.9948,54.0668,5500.0
2007-01-16 09:50:00,82.58,82.62,82.58,82.61,53700.0,54.0472,54.0734,54.0472,54.0668,53700.0
2007-01-16 10:00:00,82.59,82.6,82.43,82.43,56900.0,54.0537,54.0603,53.949,53.949,56900.0
2007-01-16 10:10:00,82.41,82.5,82.4,82.48,52700.0,53.9359,53.9948,53.9294,53.9817,52700.0
2007-01-16 10:20:00,82.49,82.5,82.41,82.45,26000.0,53.9883,53.9948,53.9359,53.9621,26000.0
2007-01-16 10:30:00,82.46,82.48,82.37,82.37,25200.0,53.9687,53.9817,53.9098,53.9098,25200.0
2007-01-16 10:40:00,82.39,82.42,82.35,82.35,10900.0,53.9228,53.9425,53.8967,53.8967,10900.0
2007-01-16 10:50:00,82.37,82.42,82.33,82.37,30100.0,53.9098,53.9425,53.8836,53.9098,30100.0
2007-01-16 11:00:00,82.36,82.43,82.36,82.42,23400.0,53.9032,53.949,53.9032,53.9425,23400.0
2007-01-16 11:10:00,82.42,82.46,82.39,82.44,116100.0,53.9425,53.9687,53.9228,53.9556,116100.0
2007-01-16 11:20:00,82.42,82.42,82.33,82.35,14800.0,53.9425,53.9425,53.8836,53.8967,14800.0
2007-01-16 11:30:00,82.35,82.43,82.35,82.38,12200.0,53.8967,53.949,53.8967,53.9163,12200.0
2007-01-16 11:40:00,82.39,82.43,82.39,82.41,21700.0,53.9228,53.949,53.9228,53.9359,21700.0
2007-01-16 11:50:00,82.42,82.49,82.37,82.45,28500.0,53.9425,53.9883,53.9098,53.9621,28500.0
2007-01-16 12:00:00,82.44,82.48,82.41,82.42,19900.0,53.9556,53.9817,53.9359,53.9425,19900.0
2007-01-16 12:10:00,82.43,82.46,82.41,82.41,18700.0,53.949,53.9687,53.9359,53.9359,18700.0
2007-01-16 12:20:00,82.41,82.47,82.41,82.46,13100.0,53.9359,53.9752,53.9359,53.9687,13100.0
2007-01-16 12:30:00,82.46,82.5,82.42,82.42,17900.0,53.9687,53.9948,53.9425,53.9425,17900.0
2007-01-16 12:40:00,82.43,82.48,82.41,82.42,20600.0,53.949,53.9817,53.9359,53.9425,20600.0
2007-01-16 12:50:00,82.41,82.41,82.31,82.35,15500.0,53.9359,53.9359,53.8705,53.8967,15500.0
2007-01-16 13:00:00,82.35,82.37,82.35,82.36,20200.0,53.8967,53.9098,53.8967,53.9032,20200.0
2007-01-16 13:10:00,82.36,82.37,82.29,82.35,21600.0,53.9032,53.9098,53.8574,53.8967,21600.0
2007-01-16 13:20:00,82.36,82.36,82.29,82.33,10000.0,53.9032,53.9032,53.8574,53.8836,10000.0
2007-01-16 13:30:00,82.34,82.36,82.33,82.34,13000.0,53.8901,53.9032,53.8836,53.8901,13000.0
2007-01-16 13:40:00,82.33,82.34,82.29,82.3,13600.0,53.8836,53.8901,53.8574,53.8639,13600.0
2007-01-16 13:50:00,82.3,82.35,82.29,82.34,20500.0,53.8639,53.8967,53.8574,53.8901,20500.0
2007-01-16 14:00:00,82.34,82.34,82.32,82.32,9500.0,53.8901,53.8901,53.877,53.877,9500.0
2007-01-16 14:10:00,82.32,82.4,82.32,82.39,15400.0,53.877,53.9294,53.877,53.9228,15400.0
2007-01-16 14:20:00,82.38,82.41,82.36,82.36,41400.0,53.9163,53.9359,53.9032,53.9032,41400.0
2007-01-16 14:30:00,82.37,82.45,82.37,82.45,23200.0,53.9098,53.9621,53.9098,53.9621,23200.0
2007-01-16 14:40:00,82.43,82.45,82.4,82.42,37800.0,53.949,53.9621,53.9294,53.9425,37800.0
2007-01-16 14:50:00,82.42,82.44,82.38,82.38,25700.0,53.9425,53.9556,53.9163,53.9163,25700.0
2007-01-16 15:00:00,82.39,82.44,82.38,82.42,8500.0,53.9228,53.9556,53.9163,53.9425,8500.0
2007-01-16 15:10:00,82.41,82.42,82.36,82.38,37900.0,53.9359,53.9425,53.9032,53.9163,37900.0
2007-01-16 15:20:00,82.38,82.42,82.37,82.41,26800.0,53.9163,53.9425,53.9098,53.9359,26800.0
2007-01-16 15:30:00,82.39,82.42,82.37,82.41,19400.0,53.9228,53.9425,53.9098,53.9359,19400.0
2007-01-16 15:40:00,82.41,82.47,82.41,82.43,35900.0,53.9359,53.9752,53.9359,53.949,35900.0
2007-01-16 15:50:00,82.43,82.47,82.39,82.45,21400.0,53.949,53.9752,53.9228,53.9621,21400.0
2007-01-16 16:00:00,82.44,82.44,82.44,82.44,200.0,53.9556,53.9556,53.9556,53.9556,200.0
2007-01-16 16:10:00,82.44,82.44,82.44,82.44,0.0,53.9556,53.9556,53.9556,53.9556,0.0
2007-01-17 09:30:00,82.37,82.49,82.37,82.49,45700.0,53.9098,53.9883,53.9098,53.9883,45700.0
2007-01-17 09:40:00,82.45,82.47,82.37,82.37,9500.0,53.9621,53.9752,53.9098,53.9098,9500.0
2007-01-17 09:50:00,82.39,82.54,82.39,82.53,16300.0,53.9228,54.021,53.9228,54.0145,16300.0
2007-01-17 10:00:00,82.44,82.48,82.37,82.48,27500.0,53.9556,53.9817,53.9098,53.9817,27500.0
2007-01-17 10:10:00,82.48,82.5,82.42,82.42,16900.0,53.9817,53.9948,53.9425,53.9425,16900.0
2007-01-17 10:20:00,82.46,82.46,82.4,82.42,11600.0,53.9687,53.9687,53.9294,53.9425,11600.0
2007-01-17 10:30:00,82.42,82.42,82.32,82.41,13300.0,53.9425,53.9425,53.877,53.9359,13300.0
2007-01-17 10:40:00,82.39,82.46,82.39,82.44,16400.0,53.9228,53.9687,53.9228,53.9556,16400.0
2007-01-17 10:50:00,82.44,82.44,82.39,82.4,7900.0,53.9556,53.9556,53.9228,53.9294,7900.0
2007-01-17 11:00:00,82.43,82.55,82.43,82.54,13000.0,53.949,54.0276,53.949,54.021,13000.0
2007-01-17 11:10:00,82.53,82.56,82.5,82.5,15700.0,54.0145,54.0341,53.9948,53.9948,15700.0
2007-01-17 11:20:00,82.51,82.53,82.47,82.49,80000.0,54.0014,54.0145,53.9752,53.9883,80000.0
2007-01-17 11:30:00,82.49,82.55,82.49,82.53,24100.0,53.9883,54.0276,53.9883,54.0145,24100.0
2007-01-17 11:40:00,82.5,82.5,82.46,82.49,14900.0,53.9948,53.9948,53.9687,53.9883,14900.0
2007-01-17 11:50:00,82.49,82.6,82.48,82.59,28600.0,53.9883,54.0603,53.9817,54.0537,28600.0
2007-01-17 12:00:00,82.58,82.66,82.58,82.66,28400.0,54.0472,54.0996,54.0472,54.0996,28400.0
2007-01-17 12:10:00,82.65,82.67,82.64,82.65,3800.0,54.093,54.1061,54.0865,54.093,3800.0
2007-01-17 12:20:00,82.66,82.69,82.63,82.68,9800.0,54.0996,54.1192,54.0799,54.1126,9800.0
2007-01-17 12:30:00,82.67,82.69,82.66,82.69,16300.0,54.1061,54.1192,54.0996,54.1192,16300.0
2007-01-17 12:40:00,82.68,82.69,82.62,82.68,244800.0,54.1126,54.1192,54.0734,54.1126,244800.0
2007-01-17 12:50:00,82.68,82.69,82.66,82.68,20600.0,54.1126,54.1192,54.0996,54.1126,20600.0
2007-01-17 13:00:00,82.69,82.69,82.6,82.62,21000.0,54.1192,54.1192,54.0603,54.0734,21000.0
2007-01-17 13:10:00,82.61,82.65,82.6,82.64,18300.0,54.0668,54.093,54.0603,54.0865,18300.0
2007-01-17 13:20:00,82.64,82.66,82.64,82.65,9900.0,54.0865,54.0996,54.0865,54.093,9900.0
2007-01-17 13:30:00,82.66,82.69,82.66,82.69,8800.0,54.0996,54.1192,54.0996,54.1192,8800.0
2007-01-17 13:40:00,82.67,82.68,82.67,82.68,3400.0,54.1061,54.1126,54.1061,54.1126,3400.0
2007-01-17 13:50:00,82.68,82.69,82.62,82.67,7200.0,54.1126,54.1192,54.0734,54.1061,7200.0
2007-01-17 14:00:00,82.64,82.74,82.64,82.7,17900.0,54.0865,54.1519,54.0865,54.1257,17900.0
2007-01-17 14:10:00,82.7,82.7,82.54,82.58,37100.0,54.1257,54.1257,54.021,54.0472,37100.0
2007-01-17 14:20:00,82.59,82.59,82.55,82.59,17600.0,54.0537,54.0537,54.0276,54.0537,17600.0
2007-01-17 14:30:00,82.6,82.6,82.55,82.59,49300.0,54.0603,54.0603,54.0276,54.0537,49300.0
2007-01-17 14:40:00,82.58,82.61,82.53,82.55,41500.0,54.0472,54.0668,54.0145,54.0276,41500.0
2007-01-17 14:50:00,82.5,82.58,82.47,82.58,18000.0,53.9948,54.0472,53.9752,54.0472,18000.0
2007-01-17 15:00:00,82.59,82.59,82.46,82.47,35300.0,54.0537,54.0537,53.9687,53.9752,35300.0
2007-01-17 15:10:00,82.45,82.5,82.42,82.5,16600.0,53.9621,53.9948,53.9425,53.9948,16600.0
2007-01-17 15:20:00,82.51,82.53,82.47,82.48,20500.0,54.0014,54.0145,53.9752,53.9817,20500.0
2007-01-17 15:30:00,82.48,82.54,82.48,82.5,47000.0,53.9817,54.021,53.9817,53.9948,47000.0
2007-01-17 15:40:00,82.51,82.52,82.46,82.49,52700.0,54.0014,54.0079,53.9687,53.9883,52700.0
2007-01-17 15:50:00,82.49,82.52,82.45,82.46,99600.0,53.9883,54.0079,53.9621,53.9687,99600.0
2007-01-17 16:00:00,82.53,82.54,82.53,82.53,1800.0,54.0145,54.021,54.0145,54.0145,1800.0
2007-01-17 16:10:00,82.53,82.53,82.53,82.53,0.0,54.0145,54.0145,54.0145,54.0145,0.0
2007-01-18 09:30:00,82.67,82.75,82.67,82.71,14300.0,54.1061,54.1585,54.1061,54.1323,14300.0
2007-01-18 09:40:00,82.71,82.77,82.69,82.74,23300.0,54.1323,54.1715,54.1192,54.1519,23300.0
2007-01-18 09:50:00,82.75,82.83,82.75,82.75,17200.0,54.1585,54.2108,54.1585,54.1585,17200.0
2007-01-18 10:00:00,82.75,82.75,82.54,82.57,59800.0,54.1585,54.1585,54.021,54.0407,59800.0
2007-01-18 10:10:00,82.55,82.55,82.43,82.5,9800.0,54.0276,54.0276,53.949,53.9948,9800.0
2007-01-18 10:20:00,82.51,82.58,82.5,82.54,4900.0,54.0014,54.0472,53.9948,54.021,4900.0
2007-01-18 10:30:00,82.51,82.54,82.37,82.52,16900.0,54.0014,54.021,53.9098,54.0079,16900.0
2007-01-18 10:40:00,82.51,82.55,82.46,82.46,26900.0,54.0014,54.0276,53.9687,53.9687,26900.0
2007-01-18 10:50:00,82.41,82.49,82.38,82.45,2800.0,53.9359,53.9883,53.9163,53.9621,2800.0
2007-01-18 11:00:00,82.52,82.64,82.5,82.6,48000.0,54.0079,54.0865,53.9948,54.0603,48000.0
2007-01-18 11:10:00,82.58,82.6,82.54,82.59,3900.0,54.0472,54.0603,54.021,54.0537,3900.0
2007-01-18 11:20:00,82.57,82.58,82.45,82.46,12400.0,54.0407,54.0472,53.9621,53.9687,12400.0
2007-01-18 11:30:00,82.46,82.52,82.46,82.52,1600.0,53.9687,54.0079,53.9687,54.0079,1600.0
2007-01-18 11:40:00,82.52,82.57,82.52,82.56,4400.0,54.0079,54.0407,54.0079,54.0341,4400.0
2007-01-18 11:50:00,82.57,82.6,82.53,82.54,11000.0,54.0407,54.0603,54.0145,54.021,11000.0
2007-01-18 12:00:00,82.54,82.66,82.54,82.62,8700.0,54.021,54.0996,54.021,54.0734,8700.0
2007-01-18 12:10:00,82.62,82.62,82.54,82.54,27400.0,54.0734,54.0734,54.021,54.021,27400.0
2007-01-18 12:20:00,82.54,82.54,82.49,82.53,6500.0,54.021,54.021,53.9883,54.0145,6500.0
2007-01-18 12:30:00,82.54,82.54,82.5,82.51,2300.0,54.021,54.021,53.9948,54.0014,2300.0
2007-01-18 12:40:00,82.51,82.59,82.51,82.58,16000.0,54.0014,54.0537,54.0014,54.0472,16000.0
2007-01-18 12:50:00,82.59,82.6,82.57,82.59,6400.0,54.0537,54.0603,54.0407,54.0537,6400.0
2007-01-18 13:00:00,82.58,82.59,82.52,82.59,24700.0,54.0472,54.0537,54.0079,54.0537,24700.0
2007-01-18 13:10:00,82.58,82.59,82.53,82.53,2000.0,54.0472,54.0537,54.0145,54.0145,2000.0
2007-01-18 13:20:00,82.53,82.56,82.52,82.56,5500.0,54.0145,54.0341,54.0079,54.0341,5500.0
2007-01-18 13:30:00,82.55,82.59,82.55,82.59,8300.0,54.0276,54.0537,54.0276,54.0537,8300.0
2007-01-18 13:40:00,82.6,82.6,82.54,82.54,8400.0,54.0603,54.0603,54.021,54.021,8400.0
2007-01-18 13:50:00,82.54,82.56,82.51,82.51,3100.0,54.021,54.0341,54.0014,54.0014,3100.0
2007-01-18 14:00:00,82.52,82.52,82.46,82.51,10500.0,54.0079,54.0079,53.9687,54.0014,10500.0
2007-01-18 14:10:00,82.52,82.55,82.5,82.55,4000.0,54.0079,54.0276,53.9948,54.0276,4000.0
2007-01-18 14:20:00,82.53,82.54,82.46,82.46,22300.0,54.0145,54.021,53.9687,53.9687,22300.0
2007-01-18 14:30:00,82.46,82.46,82.4,82.41,40500.0,53.9687,53.9687,53.9294,53.9359,40500.0
2007-01-18 14:40:00,82.4,82.46,82.39,82.4,32700.0,53.9294,53.9687,53.9228,53.9294,32700.0
2007-01-18 14:50:00,82.4,82.4,82.32,82.34,77100.0,53.9294,53.9294,53.877,53.8901,77100.0
2007-01-18 15:00:00,82.33,82.36,82.3,82.35,25900.0,53.8836,53.9032,53.8639,53.8967,25900.0
2007-01-18 15:10:00,82.36,82.43,82.32,82.35,86600.0,53.9032,53.949,53.877,53.8967,86600.0
2007-01-18 15:20:00,82.33,82.43,82.33,82.39,8100.0,53.8836,53.949,53.8836,53.9228,8100.0
2007-01-18 15:30:00,82.45,82.47,82.39,82.45,18100.0,53.9621,53.9752,53.9228,53.9621,18100.0
2007-01-18 15:40:00,82.44,82.48,82.41,82.47,23500.0,53.9556,53.9817,53.9359,53.9752,23500.0
2007-01-18 15:50:00,82.48,82.49,82.41,82.41,20800.0,53.9817,53.9883,53.9359,53.9359,20800.0
2007-01-18 16:00:00,82.41,82.44,82.41,82.44,17000.0,53.9359,53.9556,53.9359,53.9556,17000.0
2007-01-18 16:10:00,82.39,82.43,82.39,82.43,3200.0,53.9228,53.949,53.9228,53.949,3200.0
2007-01-19 09:30:00,82.55,82.59,82.47,82.59,46600.0,54.0276,54.0537,53.9752,54.0537,46600.0
2007-01-19 09:40:00,82.61,82.61,82.51,82.54,6100.0,54.0668,54.0668,54.0014,54.021,6100.0
2007-01-19 09:50:00,82.54,82.56,82.5,82.54,29600.0,54.021,54.0341,53.9948,54.021,29600.0
2007-01-19 10:00:00,82.56,82.66,82.53,82.58,15000.0,54.0341,54.0996,54.0145,54.0472,15000.0
2007-01-19 10:10:00,82.57,82.63,82.55,82.55,14700.0,54.0407,54.0799,54.0276,54.0276,14700.0
2007-01-19 10:20:00,82.55,82.59,82.55,82.59,5000.0,54.0276,54.0537,54.0276,54.0537,5000.0
2007-01-19 10:30:00,82.6,82.64,82.57,82.61,7300.0,54.0603,54.0865,54.0407,54.0668,7300.0
2007-01-19 10:40:00,82.61,82.75,82.61,82.75,21100.0,54.0668,54.1585,54.0668,54.1585,21100.0
2007-01-19 10:50:00,82.72,82.83,82.72,82.8,4300.0,54.1388,54.2108,54.1388,54.1912,4300.0
2007-01-19 11:00:00,82.76,82.77,82.74,82.74,17900.0,54.165,54.1715,54.1519,54.1519,17900.0
2007-01-19 11:10:00,82.75,82.76,82.7,82.72,33600.0,54.1585,54.165,54.1257,54.1388,33600.0
2007-01-19 11:20:00,82.72,82.76,82.71,82.75,8900.0,54.1388,54.165,54.1323,54.1585,8900.0
2007-01-19 11:30:00,82.74,82.74,82.7,82.7,6600.0,54.1519,54.1519,54.1257,54.1257,6600.0
2007-01-19 11:40:00,82.7,82.71,82.66,82.67,20500.0,54.1257,54.1323,54.0996,54.1061,20500.0
2007-01-19 11:50:00,82.67,82.72,82.67,82.72,37800.0,54.1061,54.1388,54.1061,54.1388,37800.0
2007-01-19 12:00:00,82.71,82.74,82.67,82.67,11000.0,54.1323,54.1519,54.1061,54.1061,11000.0
2007-01-19 12:10:00,82.61,82.62,82.55,82.59,22600.0,54.0668,54.0734,54.0276,54.0537,22600.0
2007-01-19 12:20:00,82.6,82.62,82.59,82.61,9800.0,54.0603,54.0734,54.0537,54.0668,9800.0
2007-01-19 12:30:00,82.59,82.61,82.55,82.59,16000.0,54.0537,54.0668,54.0276,54.0537,16000.0
2007-01-19 12:40:00,82.6,82.68,82.59,82.64,9000.0,54.0603,54.1126,54.0537,54.0865,9000.0
2007-01-19 12:50:00,82.65,82.66,82.61,82.61,6500.0,54.093,54.0996,54.0668,54.0668,6500.0
2007-01-19 13:00:00,82.62,82.69,82.62,82.65,7600.0,54.0734,54.1192,54.0734,54.093,7600.0
2007-01-19 13:10:00,82.65,82.69,82.62,82.66,7600.0,54.093,54.1192,54.0734,54.0996,7600.0
2007-01-19 13:20:00,82.65,82.7,82.65,82.69,23000.0,54.093,54.1257,54.093,54.1192,23000.0
2007-01-19 13:30:00,82.69,82.72,82.61,82.63,25700.0,54.1192,54.1388,54.0668,54.0799,25700.0
2007-01-19 13:40:00,82.64,82.69,82.62,82.69,15500.0,54.0865,54.1192,54.0734,54.1192,15500.0
2007-01-19 13:50:00,82.68,82.71,82.67,82.69,9500.0,54.1126,54.1323,54.1061,54.1192,9500.0
2007-01-19 14:00:00,82.68,82.72,82.68,82.69,14400.0,54.1126,54.1388,54.1126,54.1192,14400.0
2007-01-19 14:10:00,82.71,82.78,82.71,82.78,12400.0,54.1323,54.1781,54.1323,54.1781,12400.0
2007-01-19 14:20:00,82.76,82.77,82.73,82.75,31500.0,54.165,54.1715,54.1454,54.1585,31500.0
2007-01-19 14:30:00,82.74,82.77,82.74,82.76,8200.0,54.1519,54.1715,54.1519,54.165,8200.0
2007-01-19 14:40:00,82.72,82.75,82.71,82.74,5200.0,54.1388,54.1585,54.1323,54.1519,5200.0
2007-01-19 14:50:00,82.75,82.79,82.74,82.79,14600.0,54.1585,54.1846,54.1519,54.1846,14600.0
2007-01-19 15:00:00,82.76,82.8,82.75,82.8,15900.0,54.165,54.1912,54.1585,54.1912,15900.0
2007-01-19 15:10:00,82.8,82.81,82.76,82.76,18500.0,54.1912,54.1977,54.165,54.165,18500.0
2007-01-19 15:20:00,82.79,82.8,82.76,82.78,6300.0,54.1846,54.1912,54.165,54.1781,6300.0
2007-01-19 15:30:00,82.77,82.82,82.76,82.8,27100.0,54.1715,54.2043,54.165,54.1912,27100.0
2007-01-19 15:40:00,82.82,82.85,82.8,82.81,15300.0,54.2043,54.2239,54.1912,54.1977,15300.0
2007-01-19 15:50:00,82.83,82.84,82.81,82.84,17700.0,54.2108,54.2174,54.1977,54.2174,17700.0
2007-01-19 16:00:00,82.84,82.84,82.84,82.84,0.0,54.2174,54.2174,54.2174,54.2174,0.0
2007-01-19 16:10:00,82.83,82.83,82.83,82.83,100.0,54.2108,54.2108,54.2108,54.2108,100.0
2007-01-22 09:30:00,82.94,82.95,82.83,82.85,52100.0,54.2828,54.2894,54.2108,54.2239,52100.0
2007-01-22 09:40:00,82.85,82.85,82.78,82.81,13200.0,54.2239,54.2239,54.1781,54.1977,13200.0
2007-01-22 09:50:00,82.8,82.85,82.8,82.85,11800.0,54.1912,54.2239,54.1912,54.2239,11800.0
2007-01-22 10:00:00,82.83,82.84,82.75,82.75,52400.0,54.2108,54.2174,54.1585,54.1585,52400.0
2007-01-22 10:10:00,82.76,82.76,82.65,82.67,11600.0,54.165,54.165,54.093,54.1061,11600.0
2007-01-22 10:20:00,82.7,82.72,82.62,82.7,15400.0,54.1257,54.1388,54.0734,54.1257,15400.0
2007-01-22 10:30:00,82.71,82.72,82.65,82.72,7100.0,54.1323,54.1388,54.093,54.1388,7100.0
2007-01-22 10:40:00,82.73,82.73,82.57,82.59,7100.0,54.1454,54.1454,54.0407,54.0537,7100.0
2007-01-22 10:50:00,82.59,82.68,82.59,82.64,29400.0,54.0537,54.1126,54.0537,54.0865,29400.0
2007-01-22 11:00:00,82.65,82.65,82.53,82.58,20300.0,54.093,54.093,54.0145,54.0472,20300.0
2007-01-22 11:10:00,82.59,82.62,82.59,82.62,20400.0,54.0537,54.0734,54.0537,54.0734,20400.0
2007-01-22 11:20:00,82.61,82.61,82.58,82.58,7500.0,54.0668,54.0668,54.0472,54.0472,7500.0
2007-01-22 11:30:00,82.59,82.63,82.57,82.63,8700.0,54.0537,54.0799,54.0407,54.0799,8700.0
2007-01-22 11:40:00,82.64,82.65,82.55,82.59,12000.0,54.0865,54.093,54.0276,54.0537,12000.0
2007-01-22 11:50:00,82.61,82.63,82.56,82.56,5600.0,54.0668,54.0799,54.0341,54.0341,5600.0
2007-01-22 12:00:00,82.55,82.6,82.55,82.58,5000.0,54.0276,54.0603,54.0276,54.0472,5000.0
2007-01-22 12:10:00,82.54,82.54,82.47,82.54,5600.0,54.021,54.021,53.9752,54.021,5600.0
2007-01-22 12:20:00,82.53,82.54,82.51,82.53,4000.0,54.0145,54.021,54.0014,54.0145,4000.0
2007-01-22 12:30:00,82.53,82.54,82.47,82.47,16800.0,54.0145,54.021,53.9752,53.9752,16800.0
2007-01-22 12:40:00,82.5,82.52,82.43,82.45,13900.0,53.9948,54.0079,53.949,53.9621,13900.0
2007-01-22 12:50:00,82.44,82.46,82.43,82.43,10700.0,53.9556,53.9687,53.949,53.949,10700.0
2007-01-22 13:00:00,82.46,82.48,82.42,82.45,4600.0,53.9687,53.9817,53.9425,53.9621,4600.0
2007-01-22 13:10:00,82.45,82.5,82.45,82.49,17400.0,53.9621,53.9948,53.9621,53.9883,17400.0
2007-01-22 13:20:00,82.48,82.51,82.47,82.51,70900.0,53.9817,54.0014,53.9752,54.0014,70900.0
2007-01-22 13:30:00,82.51,82.51,82.48,82.48,14300.0,54.0014,54.0014,53.9817,53.9817,14300.0
2007-01-22 13:40:00,82.49,82.5,82.45,82.45,9900.0,53.9883,53.9948,53.9621,53.9621,9900.0
2007-01-22 13:50:00,82.46,82.56,82.45,82.56,16800.0,53.9687,54.0341,53.9621,54.0341,16800.0
2007-01-22 14:00:00,82.56,82.64,82.54,82.63,23000.0,54.0341,54.0865,54.021,54.0799,23000.0
2007-01-22 14:10:00,82.63,82.63,82.56,82.57,20600.0,54.0799,54.0799,54.0341,54.0407,20600.0
2007-01-22 14:20:00,82.57,82.64,82.57,82.64,15500.0,54.0407,54.0865,54.0407,54.0865,15500.0
2007-01-22 14:30:00,82.64,82.64,82.58,82.59,58600.0,54.0865,54.0865,54.0472,54.0537,58600.0
2007-01-22 14:40:00,82.59,82.66,82.57,82.57,61400.0,54.0537,54.0996,54.0407,54.0407,61400.0
2007-01-22 14:50:00,82.6,82.63,82.55,82.6,54400.0,54.0603,54.0799,54.0276,54.0603,54400.0
2007-01-22 15:00:00,82.59,82.6,82.55,82.6,8600.0,54.0537,54.0603,54.0276,54.0603,8600.0
2007-01-22 15:10:00,82.61,82.64,82.53,82.53,30800.0,54.0668,54.0865,54.0145,54.0145,30800.0
2007-01-22 15:20:00,82.54,82.55,82.45,82.54,31900.0,54.021,54.0276,53.9621,54.021,31900.0
2007-01-22 15:30:00,82.54,82.62,82.53,82.61,17300.0,54.021,54.0734,54.0145,54.0668,17300.0
2007-01-22 15:40:00,82.61,82.63,82.58,82.62,67600.0,54.0668,54.0799,54.0472,54.0734,67600.0
2007-01-22 15:50:00,82.61,82.63,82.48,82.55,37300.0,54.0668,54.0799,53.9817,54.0276,37300.0
2007-01-22 16:00:00,82.53,82.55,82.51,82.55,14600.0,54.0145,54.0276,54.0014,54.0276,14600.0
2007-01-22 16:10:00,82.55,82.55,82.55,82.55,0.0,54.0276,54.0276,54.0276,54.0276,0.0
2007-01-23 09:30:00,82.56,82.65,82.56,82.58,47900.0,54.0341,54.093,54.0341,54.0472,47900.0
2007-01-23 09:40:00,82.57,82.6,82.53,82.59,31900.0,54.0407,54.0603,54.0145,54.0537,31900.0
2007-01-23 09:50:00,82.62,82.68,82.58,82.67,19200.0,54.0734,54.1126,54.0472,54.1061,19200.0
2007-01-23 10:00:00,82.65,82.65,82.56,82.64,18300.0,54.093,54.093,54.0341,54.0865,18300.0
2007-01-23 10:10:00,82.63,82.67,82.58,82.63,29700.0,54.0799,54.1061,54.0472,54.0799,29700.0
2007-01-23 10:20:00,82.64,82.64,82.57,82.6,10700.0,54.0865,54.0865,54.0407,54.0603,10700.0
2007-01-23 10:30:00,82.62,82.67,82.6,82.65,7100.0,54.0734,54.1061,54.0603,54.093,7100.0
2007-01-23 10:40:00,82.66,82.66,82.61,82.63,19400.0,54.0996,54.0996,54.0668,54.0799,19400.0
2007-01-23 10:50:00,82.63,82.67,82.62,82.64,36200.0,54.0799,54.1061,54.0734,54.0865,36200.0
2007-01-23 11:00:00,82.61,82.72,82.61,82.72,23900.0,54.0668,54.1388,54.0668,54.1388,23900.0
2007-01-23 11:10:00,82.74,82.85,82.71,82.85,16700.0,54.1519,54.2239,54.1323,54.2239,16700.0
2007-01-23 11:20:00,82.83,82.87,82.82,82.86,5900.0,54.2108,54.237,54.2043,54.2305,5900.0
2007-01-23 11:30:00,82.85,82.86,82.8,82.82,110900.0,54.2239,54.2305,54.1912,54.2043,110900.0
2007-01-23 11:40:00,82.8,82.83,82.76,82.81,12800.0,54.1912,54.2108,54.165,54.1977,12800.0
2007-01-23 11:50:00,82.81,82.88,82.81,82.88,2000.0,54.1977,54.2435,54.1977,54.2435,2000.0
2007-01-23 12:00:00,82.88,82.88,82.83,82.84,15900.0,54.2435,54.2435,54.2108,54.2174,15900.0
2007-01-23 12:10:00,82.84,82.85,82.83,82.83,9900.0,54.2174,54.2239,54.2108,54.2108,9900.0
2007-01-23 12:20:00,82.85,82.89,82.83,82.88,8400.0,54.2239,54.2501,54.2108,54.2435,8400.0
2007-01-23 12:30:00,82.89,82.91,82.87,82.88,17300.0,54.2501,54.2632,54.237,54.2435,17300.0
2007-01-23 12:40:00,82.85,82.96,82.85,82.96,17800.0,54.2239,54.2959,54.2239,54.2959,17800.0
2007-01-23 12:50:00,82.96,83.02,82.96,83.0,10800.0,54.2959,54.3352,54.2959,54.3221,10800.0
2007-01-23 13:00:00,83.02,83.02,83.0,83.01,8200.0,54.3352,54.3352,54.3221,54.3286,8200.0
2007-01-23 13:10:00,83.0,83.04,82.99,83.0,5400.0,54.3221,54.3483,54.3155,54.3221,5400.0
2007-01-23 13:20:00,83.01,83.06,83.01,83.05,3800.0,54.3286,54.3613,54.3286,54.3548,3800.0
2007-01-23 13:30:00,83.05,83.05,82.99,83.0,1900.0,54.3548,54.3548,54.3155,54.3221,1900.0
2007-01-23 13:40:00,83.0,83.01,82.98,82.99,4100.0,54.3221,54.3286,54.309,54.3155,4100.0
2007-01-23 13:50:00,82.99,83.05,82.98,83.02,60500.0,54.3155,54.3548,54.309,54.3352,60500.0
2007-01-23 14:00:00,83.02,83.04,82.98,83.01,8900.0,54.3352,54.3483,54.309,54.3286,8900.0
2007-01-23 14:10:00,83.02,83.02,82.94,82.98,33700.0,54.3352,54.3352,54.2828,54.309,33700.0
2007-01-23 14:20:00,82.99,83.02,82.96,83.0,19000.0,54.3155,54.3352,54.2959,54.3221,19000.0
2007-01-23 14:30:00,82.98,82.98,82.88,82.94,20600.0,54.309,54.309,54.2435,54.2828,20600.0
2007-01-23 14:40:00,82.95,82.95,82.81,82.87,40000.0,54.2894,54.2894,54.1977,54.237,40000.0
2007-01-23 14:50:00,82.88,82.95,82.85,82.91,97900.0,54.2435,54.2894,54.2239,54.2632,97900.0
2007-01-23 15:00:00,82.92,82.96,82.89,82.89,43900.0,54.2697,54.2959,54.2501,54.2501,43900.0
2007-01-23 15:10:00,82.91,82.98,82.9,82.98,38600.0,54.2632,54.309,54.2566,54.309,38600.0
2007-01-23 15:20:00,82.96,82.96,82.89,82.92,6900.0,54.2959,54.2959,54.2501,54.2697,6900.0
2007-01-23 15:30:00,82.91,82.92,82.88,82.91,54000.0,54.2632,54.2697,54.2435,54.2632,54000.0
2007-01-23 15:40:00,82.91,82.94,82.85,82.88,35900.0,54.2632,54.2828,54.2239,54.2435,35900.0
2007-01-23 15:50:00,82.88,82.96,82.83,82.92,10900.0,54.2435,54.2959,54.2108,54.2697,10900.0
2007-01-23 16:00:00,82.95,82.98,82.95,82.98,4800.0,54.2894,54.309,54.2894,54.309,4800.0
2007-01-23 16:10:00,83.01,83.01,83.01,83.01,300.0,54.3286,54.3286,54.3286,54.3286,300.0
2007-01-24 09:30:00,83.09,83.15,82.99,83.07,28400.0,54.381,54.4203,54.3155,54.3679,28400.0
2007-01-24 09:40:00,83.06,83.18,83.06,83.18,116400.0,54.3613,54.4399,54.3613,54.4399,116400.0
2007-01-24 09:50:00,83.15,83.15,83.07,83.14,20100.0,54.4203,54.4203,54.3679,54.4137,20100.0
2007-01-24 10:00:00,83.12,83.15,83.06,83.12,16400.0,54.4006,54.4203,54.3613,54.4006,16400.0
2007-01-24 10:10:00,83.12,83.16,83.09,83.13,33800.0,54.4006,54.4268,54.381,54.4072,33800.0
2007-01-24 10:20:00,83.14,83.14,83.04,83.08,30900.0,54.4137,54.4137,54.3483,54.3744,30900.0
2007-01-24 10:30:00,83.09,83.16,83.07,83.08,19400.0,54.381,54.4268,54.3679,54.3744,19400.0
2007-01-24 10:40:00,83.09,83.13,83.07,83.1,12000.0,54.381,54.4072,54.3679,54.3875,12000.0
2007-01-24 10:50:00,83.1,83.18,83.1,83.17,10200.0,54.3875,54.4399,54.3875,54.4333,10200.0
2007-01-24 11:00:00,83.16,83.28,83.15,83.24,10000.0,54.4268,54.5053,54.4203,54.4792,10000.0
2007-01-24 11:10:00,83.24,83.25,83.21,83.22,26100.0,54.4792,54.4857,54.4595,54.4661,26100.0
2007-01-24 11:20:00,83.22,83.23,83.21,83.22,6400.0,54.4661,54.4726,54.4595,54.4661,6400.0
2007-01-24 11:30:00,83.21,83.3,83.21,83.21,4100.0,54.4595,54.5184,54.4595,54.4595,4100.0
2007-01-24 11:40:00,83.22,83.22,83.2,83.2,7300.0,54.4661,54.4661,54.453,54.453,7300.0
2007-01-24 11:50:00,83.21,83.28,83.15,83.18,14100.0,54.4595,54.5053,54.4203,54.4399,14100.0
2007-01-24 12:00:00,83.18,83.19,83.14,83.16,10600.0,54.4399,54.4464,54.4137,54.4268,10600.0
2007-01-24 12:10:00,83.16,83.18,83.16,83.16,13600.0,54.4268,54.4399,54.4268,54.4268,13600.0
2007-01-24 12:20:00,83.16,83.17,83.15,83.17,3200.0,54.4268,54.4333,54.4203,54.4333,3200.0
2007-01-24 12:30:00,83.17,83.2,83.17,83.2,8700.0,54.4333,54.453,54.4333,54.453,8700.0
2007-01-24 12:40:00,83.19,83.25,83.17,83.18,4300.0,54.4464,54.4857,54.4333,54.4399,4300.0
2007-01-24 12:50:00,83.18,83.18,83.15,83.17,18400.0,54.4399,54.4399,54.4203,54.4333,18400.0
2007-01-24 13:00:00,83.18,83.18,83.15,83.15,63900.0,54.4399,54.4399,54.4203,54.4203,63900.0
2007-01-24 13:10:00,83.16,83.19,83.15,83.19,13500.0,54.4268,54.4464,54.4203,54.4464,13500.0
2007-01-24 13:20:00,83.19,83.21,83.19,83.21,8300.0,54.4464,54.4595,54.4464,54.4595,8300.0
2007-01-24 13:30:00,83.2,83.25,83.18,83.25,8500.0,54.453,54.4857,54.4399,54.4857,8500.0
2007-01-24 13:40:00,83.25,83.27,83.25,83.26,4100.0,54.4857,54.4988,54.4857,54.4922,4100.0
2007-01-24 13:50:00,83.26,83.41,83.26,83.38,23900.0,54.4922,54.5904,54.4922,54.5708,23900.0
2007-01-24 14:00:00,83.39,83.39,83.31,83.31,14400.0,54.5773,54.5773,54.525,54.525,14400.0
2007-01-24 14:10:00,83.32,83.34,83.31,83.34,11400.0,54.5315,54.5446,54.525,54.5446,11400.0
2007-01-24 14:20:00,83.34,83.41,83.34,83.41,15800.0,54.5446,54.5904,54.5446,54.5904,15800.0
2007-01-24 14:30:00,83.43,83.51,83.4,83.51,109700.0,54.6035,54.6559,54.5839,54.6559,109700.0
2007-01-24 14:40:00,83.51,83.53,83.49,83.49,25500.0,54.6559,54.669,54.6428,54.6428,25500.0
2007-01-24 14:50:00,83.49,83.49,83.41,83.47,22100.0,54.6428,54.6428,54.5904,54.6297,22100.0
2007-01-24 15:00:00,83.49,83.54,83.48,83.54,48800.0,54.6428,54.6755,54.6362,54.6755,48800.0
2007-01-24 15:10:00,83.53,83.53,83.46,83.48,21600.0,54.669,54.669,54.6231,54.6362,21600.0
2007-01-24 15:20:00,83.47,83.52,83.41,83.5,9200.0,54.6297,54.6624,54.5904,54.6493,9200.0
2007-01-24 15:30:00,83.51,83.56,83.49,83.52,36000.0,54.6559,54.6886,54.6428,54.6624,36000.0
2007-01-24 15:40:00,83.53,83.59,83.52,83.57,30200.0,54.669,54.7082,54.6624,54.6951,30200.0
2007-01-24 15:50:00,83.58,83.6,83.54,83.6,20600.0,54.7017,54.7148,54.6755,54.7148,20600.0
2007-01-24 16:00:00,83.58,83.6,83.56,83.6,17200.0,54.7017,54.7148,54.6886,54.7148,17200.0
2007-01-24 16:10:00,83.6,83.6,83.6,83.6,0.0,54.7148,54.7148,54.7148,54.7148,0.0
2007-01-25 09:30:00,83.53,83.6,83.5,83.53,26000.0,54.669,54.7148,54.6493,54.669,26000.0
2007-01-25 09:40:00,83.53,83.54,83.47,83.49,29100.0,54.669,54.6755,54.6297,54.6428,29100.0
2007-01-25 09:50:00,83.49,83.5,83.43,83.44,13400.0,54.6428,54.6493,54.6035,54.6101,13400.0
2007-01-25 10:00:00,83.43,83.43,83.39,83.41,7500.0,54.6035,54.6035,54.5773,54.5904,7500.0
2007-01-25 10:10:00,83.41,83.41,83.37,83.37,7700.0,54.5904,54.5904,54.5642,54.5642,7700.0
2007-01-25 10:20:00,83.36,83.39,83.36,83.36,36800.0,54.5577,54.5773,54.5577,54.5577,36800.0
2007-01-25 10:30:00,83.37,83.44,83.35,83.35,12600.0,54.5642,54.6101,54.5511,54.5511,12600.0
2007-01-25 10:40:00,83.35,83.35,83.28,83.29,16800.0,54.5511,54.5511,54.5053,54.5119,16800.0
2007-01-25 10:50:00,83.3,83.36,83.3,83.34,18800.0,54.5184,54.5577,54.5184,54.5446,18800.0
2007-01-25 11:00:00,83.33,83.37,83.33,83.36,7300.0,54.5381,54.5642,54.5381,54.5577,7300.0
2007-01-25 11:10:00,83.34,83.39,83.34,83.35,17900.0,54.5446,54.5773,54.5446,54.5511,17900.0
2007-01-25 11:20:00,83.34,83.34,83.31,83.32,10700.0,54.5446,54.5446,54.525,54.5315,10700.0
2007-01-25 11:30:00,83.32,83.33,83.21,83.23,9800.0,54.5315,54.5381,54.4595,54.4726,9800.0
2007-01-25 11:40:00,83.24,83.31,83.23,83.29,34100.0,54.4792,54.525,54.4726,54.5119,34100.0
2007-01-25 11:50:00,83.29,83.3,83.21,83.21,18600.0,54.5119,54.5184,54.4595,54.4595,18600.0
2007-01-25 12:00:00,83.21,83.21,83.13,83.13,8800.0,54.4595,54.4595,54.4072,54.4072,8800.0
2007-01-25 12:10:00,83.12,83.13,83.09,83.13,9200.0,54.4006,54.4072,54.381,54.4072,9200.0
2007-01-25 12:20:00,83.13,83.16,83.08,83.08,105400.0,54.4072,54.4268,54.3744,54.3744,105400.0
2007-01-25 12:30:00,83.1,83.14,83.09,83.12,9800.0,54.3875,54.4137,54.381,54.4006,9800.0
2007-01-25 12:40:00,83.16,83.18,83.14,83.17,10800.0,54.4268,54.4399,54.4137,54.4333,10800.0
2007-01-25 12:50:00,83.15,83.15,83.09,83.1,10100.0,54.4203,54.4203,54.381,54.3875,10100.0
2007-01-25 13:00:00,83.11,83.13,83.09,83.13,4200.0,54.3941,54.4072,54.381,54.4072,4200.0
2007-01-25 13:10:00,83.13,83.15,83.11,83.14,9800.0,54.4072,54.4203,54.3941,54.4137,9800.0
2007-01-25 13:20:00,83.14,83.15,83.07,83.14,19300.0,54.4137,54.4203,54.3679,54.4137,19300.0
2007-01-25 13:30:00,83.12,83.12,82.96,82.98,22800.0,54.4006,54.4006,54.2959,54.309,22800.0
2007-01-25 13:40:00,82.98,83.0,82.91,82.96,43000.0,54.309,54.3221,54.2632,54.2959,43000.0
2007-01-25 13:50:00,82.96,82.96,82.84,82.84,9000.0,54.2959,54.2959,54.2174,54.2174,9000.0
2007-01-25 14:00:00,82.8,82.81,82.75,82.78,17800.0,54.1912,54.1977,54.1585,54.1781,17800.0
2007-01-25 14:10:00,82.78,82.82,82.72,82.78,18800.0,54.1781,54.2043,54.1388,54.1781,18800.0
2007-01-25 14:20:00,82.77,82.79,82.65,82.69,22000.0,54.1715,54.1846,54.093,54.1192,22000.0
2007-01-25 14:30:00,82.71,82.77,82.65,82.77,16100.0,54.1323,54.1715,54.093,54.1715,16100.0
2007-01-25 14:40:00,82.77,82.77,82.67,82.73,5400.0,54.1715,54.1715,54.1061,54.1454,5400.0
2007-01-25 14:50:00,82.73,82.76,82.67,82.76,37200.0,54.1454,54.165,54.1061,54.165,37200.0
2007-01-25 15:00:00,82.75,82.76,82.56,82.57,21600.0,54.1585,54.165,54.0341,54.0407,21600.0
2007-01-25 15:10:00,82.58,82.65,82.58,82.63,23200.0,54.0472,54.093,54.0472,54.0799,23200.0
2007-01-25 15:20:00,82.62,82.65,82.55,82.64,46900.0,54.0734,54.093,54.0276,54.0865,46900.0
2007-01-25 15:30:00,82.65,82.66,82.6,82.66,27000.0,54.093,54.0996,54.0603,54.0996,27000.0
2007-01-25 15:40:00,82.63,82.67,82.62,82.67,23200.0,54.0799,54.1061,54.0734,54.1061,23200.0
2007-01-25 15:50:00,82.66,82.73,82.65,82.68,43600.0,54.0996,54.1454,54.093,54.1126,43600.0
2007-01-25 16:00:00,82.68,82.68,82.63,82.67,12300.0,54.1126,54.1126,54.0799,54.1061,12300.0
2007-01-25 16:10:00,82.6,82.64,82.6,82.64,6900.0,54.0603,54.0865,54.0603,54.0865,6900.0
2007-01-26 09:30:00,82.77,82.86,82.75,82.82,165100.0,54.1715,54.2305,54.1585,54.2043,165100.0
2007-01-26 09:40:00,82.76,82.77,82.65,82.66,32900.0,54.165,54.1715,54.093,54.0996,32900.0
2007-01-26 09:50:00,82.65,82.74,82.63,82.67,15600.0,54.093,54.1519,54.0799,54.1061,15600.0
2007-01-26 10:00:00,82.68,82.69,82.3,82.4,30900.0,54.1126,54.1192,53.8639,53.9294,30900.0
2007-01-26 10:10:00,82.39,82.48,82.37,82.45,10000.0,53.9228,53.9817,53.9098,53.9621,10000.0
2007-01-26 10:20:00,82.39,82.49,82.37,82.49,38900.0,53.9228,53.9883,53.9098,53.9883,38900.0
2007-01-26 10:30:00,82.5,82.52,82.45,82.52,19400.0,53.9948,54.0079,53.9621,54.0079,19400.0
2007-01-26 10:40:00,82.53,82.53,82.49,82.52,4300.0,54.0145,54.0145,53.9883,54.0079,4300.0
2007-01-26 10:50:00,82.51,82.51,82.4,82.48,7500.0,54.0014,54.0014,53.9294,53.9817,7500.0
2007-01-26 11:00:00,82.44,82.45,82.35,82.36,25500.0,53.9556,53.9621,53.8967,53.9032,25500.0
2007-01-26 11:10:00,82.37,82.45,82.34,82.45,8700.0,53.9098,53.9621,53.8901,53.9621,8700.0
2007-01-26 11:20:00,82.44,82.45,82.39,82.42,9300.0,53.9556,53.9621,53.9228,53.9425,9300.0
2007-01-26 11:30:00,82.41,82.41,82.31,82.31,15200.0,53.9359,53.9359,53.8705,53.8705,15200.0
2007-01-26 11:40:00,82.3,82.35,82.28,82.32,4400.0,53.8639,53.8967,53.8509,53.877,4400.0
2007-01-26 11:50:00,82.33,82.4,82.32,82.39,6900.0,53.8836,53.9294,53.877,53.9228,6900.0
2007-01-26 12:00:00,82.42,82.47,82.42,82.46,34100.0,53.9425,53.9752,53.9425,53.9687,34100.0
2007-01-26 12:10:00,82.45,82.56,82.43,82.55,24500.0,53.9621,54.0341,53.949,54.0276,24500.0
2007-01-26 12:20:00,82.55,82.57,82.53,82.54,27500.0,54.0276,54.0407,54.0145,54.021,27500.0
2007-01-26 12:30:00,82.54,82.56,82.48,82.48,7800.0,54.021,54.0341,53.9817,53.9817,7800.0
2007-01-26 12:40:00,82.49,82.5,82.46,82.49,6600.0,53.9883,53.9948,53.9687,53.9883,6600.0
2007-01-26 12:50:00,82.49,82.5,82.42,82.43,6400.0,53.9883,53.9948,53.9425,53.949,6400.0
2007-01-26 13:00:00,82.46,82.48,82.37,82.37,12300.0,53.9687,53.9817,53.9098,53.9098,12300.0
2007-01-26 13:10:00,82.39,82.41,82.31,82.39,5700.0,53.9228,53.9359,53.8705,53.9228,5700.0
2007-01-26 13:20:00,82.43,82.43,82.36,82.38,4500.0,53.949,53.949,53.9032,53.9163,4500.0
2007-01-26 13:30:00,82.38,82.45,82.37,82.4,28400.0,53.9163,53.9621,53.9098,53.9294,28400.0
2007-01-26 13:40:00,82.41,82.44,82.38,82.4,3900.0,53.9359,53.9556,53.9163,53.9294,3900.0
2007-01-26 13:50:00,82.41,82.45,82.4,82.43,15700.0,53.9359,53.9621,53.9294,53.949,15700.0
2007-01-26 14:00:00,82.42,83.0,82.33,82.38,48500.0,53.9425,54.3221,53.8836,53.9163,48500.0
2007-01-26 14:10:00,82.38,82.59,82.38,82.53,25400.0,53.9163,54.0537,53.9163,54.0145,25400.0
2007-01-26 14:20:00,82.56,82.61,82.54,82.54,6000.0,54.0341,54.0668,54.021,54.021,6000.0
2007-01-26 14:30:00,82.52,82.54,82.45,82.45,29700.0,54.0079,54.021,53.9621,53.9621,29700.0
2007-01-26 14:40:00,82.45,82.59,82.44,82.56,27300.0,53.9621,54.0537,53.9556,54.0341,27300.0
2007-01-26 14:50:00,82.54,82.57,82.51,82.54,12500.0,54.021,54.0407,54.0014,54.021,12500.0
2007-01-26 15:00:00,82.56,82.69,82.56,82.67,73600.0,54.0341,54.1192,54.0341,54.1061,73600.0
2007-01-26 15:10:00,82.72,82.78,82.71,82.75,106800.0,54.1388,54.1781,54.1323,54.1585,106800.0
2007-01-26 15:20:00,82.73,82.78,82.68,82.74,66400.0,54.1454,54.1781,54.1126,54.1519,66400.0
2007-01-26 15:30:00,82.74,82.76,82.67,82.75,116700.0,54.1519,54.165,54.1061,54.1585,116700.0
2007-01-26 15:40:00,82.76,82.78,82.69,82.73,78000.0,54.165,54.1781,54.1192,54.1454,78000.0
2007-01-26 15:50:00,82.72,82.75,82.65,82.67,27600.0,54.1388,54.1585,54.093,54.1061,27600.0
2007-01-26 16:00:00,82.67,82.67,82.67,82.67,0.0,54.1061,54.1061,54.1061,54.1061,0.0
2007-01-26 16:10:00,82.67,82.67,82.63,82.63,1100.0,54.1061,54.1061,54.0799,54.0799,1100.0
2007-01-29 09:30:00,82.72,82.75,82.64,82.7,15200.0,54.1388,54.1585,54.0865,54.1257,15200.0
2007-01-29 09:40:00,82.74,82.82,82.74,82.78,10400.0,54.1519,54.2043,54.1519,54.1781,10400.0
2007-01-29 09:50:00,82.86,82.9,82.8,82.84,25000.0,54.2305,54.2566,54.1912,54.2174,25000.0
2007-01-29 10:00:00,82.88,82.92,82.85,82.91,30200.0,54.2435,54.2697,54.2239,54.2632,30200.0
2007-01-29 10:10:00,82.9,82.9,82.83,82.83,26700.0,54.2566,54.2566,54.2108,54.2108,26700.0
2007-01-29 10:20:00,82.84,82.85,82.79,82.8,12500.0,54.2174,54.2239,54.1846,54.1912,12500.0
2007-01-29 10:30:00,82.78,82.79,82.75,82.77,3600.0,54.1781,54.1846,54.1585,54.1715,3600.0
2007-01-29 10:40:00,82.78,82.84,82.78,82.81,21600.0,54.1781,54.2174,54.1781,54.1977,21600.0
2007-01-29 10:50:00,82.79,82.8,82.77,82.79,51900.0,54.1846,54.1912,54.1715,54.1846,51900.0
2007-01-29 11:00:00,82.79,82.89,82.75,82.88,21700.0,54.1846,54.2501,54.1585,54.2435,21700.0
2007-01-29 11:10:00,82.89,82.93,82.87,82.9,13500.0,54.2501,54.2763,54.237,54.2566,13500.0
2007-01-29 11:20:00,82.9,82.9,82.83,82.86,17800.0,54.2566,54.2566,54.2108,54.2305,17800.0
2007-01-29 11:30:00,82.85,82.85,82.78,82.79,20600.0,54.2239,54.2239,54.1781,54.1846,20600.0
2007-01-29 11:40:00,82.78,82.8,82.74,82.78,7200.0,54.1781,54.1912,54.1519,54.1781,7200.0
2007-01-29 11:50:00,82.77,82.78,82.72,82.76,6700.0,54.1715,54.1781,54.1388,54.165,6700.0
2007-01-29 12:00:00,82.78,82.85,82.76,82.8,7800.0,54.1781,54.2239,54.165,54.1912,7800.0
2007-01-29 12:10:00,82.8,82.9,82.8,82.88,7900.0,54.1912,54.2566,54.1912,54.2435,7900.0
2007-01-29 12:20:00,82.87,82.9,82.82,82.82,10700.0,54.237,54.2566,54.2043,54.2043,10700.0
2007-01-29 12:30:00,82.83,82.87,82.82,82.83,20100.0,54.2108,54.237,54.2043,54.2108,20100.0
2007-01-29 12:40:00,82.83,82.89,82.81,82.88,31400.0,54.2108,54.2501,54.1977,54.2435,31400.0
2007-01-29 12:50:00,82.87,82.91,82.83,82.85,10000.0,54.237,54.2632,54.2108,54.2239,10000.0
2007-01-29 13:00:00,82.87,82.91,82.85,82.85,13900.0,54.237,54.2632,54.2239,54.2239,13900.0
2007-01-29 13:10:00,82.86,82.88,82.85,82.86,11600.0,54.2305,54.2435,54.2239,54.2305,11600.0
2007-01-29 13:20:00,82.85,82.86,82.83,82.85,9200.0,54.2239,54.2305,54.2108,54.2239,9200.0
2007-01-29 13:30:00,82.84,82.86,82.82,82.82,16900.0,54.2174,54.2305,54.2043,54.2043,16900.0
2007-01-29 13:40:00,82.82,82.83,82.69,82.73,32300.0,54.2043,54.2108,54.1192,54.1454,32300.0
2007-01-29 13:50:00,82.73,82.75,82.62,82.64,32900.0,54.1454,54.1585,54.0734,54.0865,32900.0
2007-01-29 14:00:00,82.63,82.63,82.52,82.57,23200.0,54.0799,54.0799,54.0079,54.0407,23200.0
2007-01-29 14:10:00,82.56,82.56,82.48,82.53,41000.0,54.0341,54.0341,53.9817,54.0145,41000.0
2007-01-29 14:20:00,82.54,82.59,82.53,82.53,36600.0,54.021,54.0537,54.0145,54.0145,36600.0
2007-01-29 14:30:00,82.53,82.58,82.52,82.53,19000.0,54.0145,54.0472,54.0079,54.0145,19000.0
2007-01-29 14:40:00,82.53,82.61,82.52,82.57,9000.0,54.0145,54.0668,54.0079,54.0407,9000.0
2007-01-29 14:50:00,82.57,82.59,82.52,82.52,59500.0,54.0407,54.0537,54.0079,54.0079,59500.0
2007-01-29 15:00:00,82.53,82.61,82.52,82.52,21000.0,54.0145,54.0668,54.0079,54.0079,21000.0
2007-01-29 15:10:00,82.52,82.59,82.52,82.59,23000.0,54.0079,54.0537,54.0079,54.0537,23000.0
2007-01-29 15:20:00,82.58,82.65,82.55,82.6,76100.0,54.0472,54.093,54.0276,54.0603,76100.0
2007-01-29 15:30:00,82.61,82.63,82.58,82.59,33900.0,54.0668,54.0799,54.0472,54.0537,33900.0
2007-01-29 15:40:00,82.59,82.62,82.56,82.6,23700.0,54.0537,54.0734,54.0341,54.0603,23700.0
2007-01-29 15:50:00,82.61,82.63,82.57,82.59,25300.0,54.0668,54.0799,54.0407,54.0537,25300.0
2007-01-29 16:00:00,82.6,82.6,82.58,82.58,900.0,54.0603,54.0603,54.0472,54.0472,900.0
2007-01-29 16:10:00,82.58,82.58,82.58,82.58,0.0,54.0472,54.0472,54.0472,54.0472,0.0
2007-01-30 09:30:00,82.8,82.84,82.73,82.8,19300.0,54.1912,54.2174,54.1454,54.1912,19300.0
2007-01-30 09:40:00,82.74,82.82,82.72,82.82,34000.0,54.1519,54.2043,54.1388,54.2043,34000.0
2007-01-30 09:50:00,82.83,82.83,82.67,82.69,10700.0,54.2108,54.2108,54.1061,54.1192,10700.0
2007-01-30 10:00:00,82.7,82.82,82.7,82.76,7500.0,54.1257,54.2043,54.1257,54.165,7500.0
2007-01-30 10:10:00,82.76,82.86,82.71,82.86,3900.0,54.165,54.2305,54.1323,54.2305,3900.0
2007-01-30 10:20:00,82.84,82.85,82.79,82.82,6200.0,54.2174,54.2239,54.1846,54.2043,6200.0
2007-01-30 10:30:00,82.84,82.87,82.83,82.86,13000.0,54.2174,54.237,54.2108,54.2305,13000.0
2007-01-30 10:40:00,82.86,82.86,82.8,82.8,26000.0,54.2305,54.2305,54.1912,54.1912,26000.0
2007-01-30 10:50:00,82.81,82.83,82.76,82.82,12400.0,54.1977,54.2108,54.165,54.2043,12400.0
2007-01-30 11:00:00,82.83,82.85,82.81,82.85,22900.0,54.2108,54.2239,54.1977,54.2239,22900.0
2007-01-30 11:10:00,82.87,82.99,82.87,82.99,15500.0,54.237,54.3155,54.237,54.3155,15500.0
2007-01-30 11:20:00,83.0,83.05,82.99,82.99,39400.0,54.3221,54.3548,54.3155,54.3155,39400.0
2007-01-30 11:30:00,82.98,83.0,82.97,83.0,11800.0,54.309,54.3221,54.3024,54.3221,11800.0
2007-01-30 11:40:00,82.99,83.05,82.99,83.02,4000.0,54.3155,54.3548,54.3155,54.3352,4000.0
2007-01-30 11:50:00,83.02,83.02,82.96,82.97,20200.0,54.3352,54.3352,54.2959,54.3024,20200.0
2007-01-30 12:00:00,82.97,83.0,82.94,83.0,12600.0,54.3024,54.3221,54.2828,54.3221,12600.0
2007-01-30 12:10:00,82.99,83.02,82.96,82.96,7100.0,54.3155,54.3352,54.2959,54.2959,7100.0
2007-01-30 12:20:00,82.95,82.97,82.93,82.97,10400.0,54.2894,54.3024,54.2763,54.3024,10400.0
2007-01-30 12:30:00,82.96,82.99,82.94,82.98,9800.0,54.2959,54.3155,54.2828,54.309,9800.0
2007-01-30 12:40:00,83.0,83.0,82.94,82.97,5200.0,54.3221,54.3221,54.2828,54.3024,5200.0
2007-01-30 12:50:00,82.98,82.99,82.94,82.99,32200.0,54.309,54.3155,54.2828,54.3155,32200.0
2007-01-30 13:00:00,83.0,83.0,82.9,82.9,2600.0,54.3221,54.3221,54.2566,54.2566,2600.0
2007-01-30 13:10:00,82.9,82.96,82.9,82.96,2800.0,54.2566,54.2959,54.2566,54.2959,2800.0
2007-01-30 13:20:00,82.95,83.01,82.95,83.0,13200.0,54.2894,54.3286,54.2894,54.3221,13200.0
2007-01-30 13:30:00,83.0,83.03,82.96,82.96,1800.0,54.3221,54.3417,54.2959,54.2959,1800.0
2007-01-30 13:40:00,82.96,83.06,82.96,83.05,7800.0,54.2959,54.3613,54.2959,54.3548,7800.0
2007-01-30 13:50:00,83.06,83.06,83.01,83.03,2800.0,54.3613,54.3613,54.3286,54.3417,2800.0
2007-01-30 14:00:00,83.05,83.05,82.95,82.98,7200.0,54.3548,54.3548,54.2894,54.309,7200.0
2007-01-30 14:10:00,82.97,83.04,82.97,83.01,6300.0,54.3024,54.3483,54.3024,54.3286,6300.0
2007-01-30 14:20:00,83.03,83.06,82.98,83.03,10000.0,54.3417,54.3613,54.309,54.3417,10000.0
2007-01-30 14:30:00,83.04,83.04,82.99,83.03,7100.0,54.3483,54.3483,54.3155,54.3417,7100.0
2007-01-30 14:40:00,83.03,83.07,83.01,83.05,47700.0,54.3417,54.3679,54.3286,54.3548,47700.0
2007-01-30 14:50:00,83.05,83.1,83.03,83.08,48500.0,54.3548,54.3875,54.3417,54.3744,48500.0
2007-01-30 15:00:00,83.09,83.1,83.04,83.1,39400.0,54.381,54.3875,54.3483,54.3875,39400.0
2007-01-30 15:10:00,83.09,83.12,83.07,83.08,23700.0,54.381,54.4006,54.3679,54.3744,23700.0
2007-01-30 15:20:00,83.08,83.14,83.08,83.11,22500.0,54.3744,54.4137,54.3744,54.3941,22500.0
2007-01-30 15:30:00,83.11,83.15,83.08,83.13,25400.0,54.3941,54.4203,54.3744,54.4072,25400.0
2007-01-30 15:40:00,83.12,83.14,83.06,83.09,28600.0,54.4006,54.4137,54.3613,54.381,28600.0
2007-01-30 15:50:00,83.1,83.15,83.1,83.15,37700.0,54.3875,54.4203,54.3875,54.4203,37700.0
2007-01-30 16:00:00,83.15,83.15,83.15,83.15,0.0,54.4203,54.4203,54.4203,54.4203,0.0
2007-01-30 16:10:00,83.15,83.15,83.15,83.15,0.0,54.4203,54.4203,54.4203,54.4203,0.0
2007-01-31 09:30:00,83.0,83.06,82.99,83.02,85900.0,54.3221,54.3613,54.3155,54.3352,85900.0
2007-01-31 09:40:00,83.05,83.07,83.01,83.03,15700.0,54.3548,54.3679,54.3286,54.3417,15700.0
2007-01-31 09:50:00,82.98,82.98,82.92,82.95,57300.0,54.309,54.309,54.2697,54.2894,57300.0
2007-01-31 10:00:00,82.96,83.0,82.94,83.0,24100.0,54.2959,54.3221,54.2828,54.3221,24100.0
2007-01-31 10:10:00,83.01,83.08,83.01,83.08,6400.0,54.3286,54.3744,54.3286,54.3744,6400.0
2007-01-31 10:20:00,83.08,83.12,83.08,83.11,10000.0,54.3744,54.4006,54.3744,54.3941,10000.0
2007-01-31 10:30:00,83.11,83.19,83.11,83.19,13000.0,54.3941,54.4464,54.3941,54.4464,13000.0
2007-01-31 10:40:00,83.14,83.16,83.12,83.14,10000.0,54.4137,54.4268,54.4006,54.4137,10000.0
2007-01-31 10:50:00,83.16,83.21,83.14,83.2,6800.0,54.4268,54.4595,54.4137,54.453,6800.0
2007-01-31 11:00:00,83.19,83.19,83.14,83.16,8000.0,54.4464,54.4464,54.4137,54.4268,8000.0
2007-01-31 11:10:00,83.15,83.16,83.14,83.15,11200.0,54.4203,54.4268,54.4137,54.4203,11200.0
2007-01-31 11:20:00,83.16,83.17,83.14,83.16,19000.0,54.4268,54.4333,54.4137,54.4268,19000.0
2007-01-31 11:30:00,83.15,83.18,83.13,83.17,26000.0,54.4203,54.4399,54.4072,54.4333,26000.0
2007-01-31 11:40:00,83.17,83.19,83.14,83.19,22100.0,54.4333,54.4464,54.4137,54.4464,22100.0
2007-01-31 11:50:00,83.19,83.2,83.19,83.19,4100.0,54.4464,54.453,54.4464,54.4464,4100.0
2007-01-31 12:00:00,83.18,83.21,83.13,83.14,28800.0,54.4399,54.4595,54.4072,54.4137,28800.0
2007-01-31 12:10:00,83.13,83.15,83.12,83.14,40900.0,54.4072,54.4203,54.4006,54.4137,40900.0
2007-01-31 12:20:00,83.14,83.15,83.14,83.14,31900.0,54.4137,54.4203,54.4137,54.4137,31900.0
2007-01-31 12:30:00,83.15,83.16,83.1,83.1,55600.0,54.4203,54.4268,54.3875,54.3875,55600.0
2007-01-31 12:40:00,83.1,83.1,83.06,83.07,4600.0,54.3875,54.3875,54.3613,54.3679,4600.0
2007-01-31 12:50:00,83.08,83.16,83.08,83.16,4900.0,54.3744,54.4268,54.3744,54.4268,4900.0
2007-01-31 13:00:00,83.15,83.15,83.11,83.11,4400.0,54.4203,54.4203,54.3941,54.3941,4400.0
2007-01-31 13:10:00,83.12,83.17,83.12,83.14,8800.0,54.4006,54.4333,54.4006,54.4137,8800.0
2007-01-31 13:20:00,83.15,83.17,83.15,83.17,1100.0,54.4203,54.4333,54.4203,54.4333,1100.0
2007-01-31 13:30:00,83.15,83.2,83.15,83.19,29300.0,54.4203,54.453,54.4203,54.4464,29300.0
2007-01-31 13:40:00,83.18,83.19,83.15,83.15,3300.0,54.4399,54.4464,54.4203,54.4203,3300.0
2007-01-31 13:50:00,83.14,83.18,83.14,83.18,2500.0,54.4137,54.4399,54.4137,54.4399,2500.0
2007-01-31 14:00:00,83.18,83.2,83.13,83.16,16100.0,54.4399,54.453,54.4072,54.4268,16100.0
2007-01-31 14:10:00,83.16,83.44,83.08,83.44,41100.0,54.4268,54.6101,54.3744,54.6101,41100.0
2007-01-31 14:20:00,83.4,83.5,83.37,83.39,21000.0,54.5839,54.6493,54.5642,54.5773,21000.0
2007-01-31 14:30:00,83.39,83.72,83.39,83.66,34500.0,54.5773,54.7933,54.5773,54.754,34500.0
2007-01-31 14:40:00,83.64,83.73,83.6,83.71,51600.0,54.7409,54.7999,54.7148,54.7868,51600.0
2007-01-31 14:50:00,83.7,83.72,83.65,83.72,31500.0,54.7802,54.7933,54.7475,54.7933,31500.0
2007-01-31 15:00:00,83.72,83.8,83.7,83.78,32700.0,54.7933,54.8457,54.7802,54.8326,32700.0
2007-01-31 15:10:00,83.77,83.78,83.72,83.73,19100.0,54.826,54.8326,54.7933,54.7999,19100.0
2007-01-31 15:20:00,83.76,83.83,83.72,83.8,15600.0,54.8195,54.8653,54.7933,54.8457,15600.0
2007-01-31 15:30:00,83.81,83.82,83.74,83.74,22200.0,54.8522,54.8588,54.8064,54.8064,22200.0
2007-01-31 15:40:00,83.75,83.75,83.69,83.72,16500.0,54.8129,54.8129,54.7737,54.7933,16500.0
2007-01-31 15:50:00,83.69,83.75,83.63,83.7,41600.0,54.7737,54.8129,54.7344,54.7802,41600.0
2007-01-31 16:00:00,83.7,83.7,83.64,83.64,26600.0,54.7802,54.7802,54.7409,54.7409,26600.0
2007-01-31 16:10:00,83.64,83.64,83.64,83.64,0.0,54.7409,54.7409,54.7409,54.7409,0.0
2007-02-01 09:30:00,83.86,83.98,83.81,83.9,124600.0,54.8849,54.9635,54.8522,54.9111,124600.0
2007-02-01 09:40:00,83.87,83.94,83.85,83.9,7700.0,54.8915,54.9373,54.8784,54.9111,7700.0
2007-02-01 09:50:00,83.9,83.94,83.87,83.91,82400.0,54.9111,54.9373,54.8915,54.9177,82400.0
2007-02-01 10:00:00,83.9,83.97,83.85,83.87,30200.0,54.9111,54.9569,54.8784,54.8915,30200.0
2007-02-01 10:10:00,83.87,83.89,83.78,83.87,45800.0,54.8915,54.9046,54.8326,54.8915,45800.0
2007-02-01 10:20:00,83.87,83.89,83.84,83.86,15500.0,54.8915,54.9046,54.8718,54.8849,15500.0
2007-02-01 10:30:00,83.86,83.95,83.82,83.92,12700.0,54.8849,54.9438,54.8588,54.9242,12700.0
2007-02-01 10:40:00,83.92,84.03,83.92,83.96,28400.0,54.9242,54.9962,54.9242,54.9504,28400.0
2007-02-01 10:50:00,83.96,83.97,83.88,83.93,33000.0,54.9504,54.9569,54.898,54.9307,33000.0
2007-02-01 11:00:00,83.93,83.93,83.81,83.85,66200.0,54.9307,54.9307,54.8522,54.8784,66200.0
2007-02-01 11:10:00,83.85,83.89,83.82,83.86,80200.0,54.8784,54.9046,54.8588,54.8849,80200.0
2007-02-01 11:20:00,83.86,83.88,83.83,83.87,23300.0,54.8849,54.898,54.8653,54.8915,23300.0
2007-02-01 11:30:00,83.88,83.97,83.88,83.93,14000.0,54.898,54.9569,54.898,54.9307,14000.0
2007-02-01 11:40:00,83.94,83.95,83.91,83.95,14500.0,54.9373,54.9438,54.9177,54.9438,14500.0
2007-02-01 11:50:00,83.93,83.98,83.93,83.95,12000.0,54.9307,54.9635,54.9307,54.9438,12000.0
2007-02-01 12:00:00,83.96,83.99,83.95,83.96,16700.0,54.9504,54.97,54.9438,54.9504,16700.0
2007-02-01 12:10:00,83.97,84.0,83.97,83.99,8800.0,54.9569,54.9766,54.9569,54.97,8800.0
2007-02-01 12:20:00,83.98,83.99,83.96,83.98,4800.0,54.9635,54.97,54.9504,54.9635,4800.0
2007-02-01 12:30:00,83.96,83.98,83.95,83.98,5100.0,54.9504,54.9635,54.9438,54.9635,5100.0
2007-02-01 12:40:00,83.98,90.14,83.96,84.02,65400.0,54.9635,58.9951,54.9504,54.9897,65400.0
2007-02-01 12:50:00,84.0,84.01,83.97,83.99,8000.0,54.9766,54.9831,54.9569,54.97,8000.0
2007-02-01 13:00:00,83.99,84.0,83.96,83.98,5700.0,54.97,54.9766,54.9504,54.9635,5700.0
2007-02-01 13:10:00,83.99,84.01,83.96,84.0,7300.0,54.97,54.9831,54.9504,54.9766,7300.0
2007-02-01 13:20:00,83.99,84.04,83.99,83.99,6700.0,54.97,55.0027,54.97,54.97,6700.0
2007-02-01 13:30:00,83.99,84.03,83.95,84.0,15400.0,54.97,54.9962,54.9438,54.9766,15400.0
2007-02-01 13:40:00,84.02,84.12,84.02,84.1,13700.0,54.9897,55.0551,54.9897,55.042,13700.0
2007-02-01 13:50:00,84.08,84.12,84.06,84.09,5900.0,55.0289,55.0551,55.0158,55.0355,5900.0
2007-02-01 14:00:00,84.09,84.09,84.04,84.08,46000.0,55.0355,55.0355,55.0027,55.0289,46000.0
2007-02-01 14:10:00,84.09,84.11,84.03,84.04,16600.0,55.0355,55.0486,54.9962,55.0027,16600.0
2007-02-01 14:20:00,84.03,84.11,84.03,84.1,9700.0,54.9962,55.0486,54.9962,55.042,9700.0
2007-02-01 14:30:00,84.09,84.13,84.07,84.11,16000.0,55.0355,55.0616,55.0224,55.0486,16000.0
2007-02-01 14:40:00,84.1,84.13,84.08,84.08,12800.0,55.042,55.0616,55.0289,55.0289,12800.0
2007-02-01 14:50:00,84.09,84.19,84.09,84.19,48300.0,55.0355,55.1009,55.0355,55.1009,48300.0
2007-02-01 15:00:00,84.2,84.25,84.19,84.24,35400.0,55.1075,55.1402,55.1009,55.1336,35400.0
2007-02-01 15:10:00,84.21,84.27,84.17,84.19,24900.0,55.114,55.1533,55.0878,55.1009,24900.0
2007-02-01 15:20:00,84.18,84.21,84.18,84.19,11300.0,55.0944,55.114,55.0944,55.1009,11300.0
2007-02-01 15:30:00,84.21,84.21,84.17,84.19,15600.0,55.114,55.114,55.0878,55.1009,15600.0
2007-02-01 15:40:00,84.22,84.26,84.22,84.25,6300.0,55.1205,55.1467,55.1205,55.1402,6300.0
2007-02-01 15:50:00,84.25,84.28,84.23,84.27,368700.0,55.1402,55.1598,55.1271,55.1533,368700.0
2007-02-01 16:00:00,84.27,84.27,84.27,84.27,0.0,55.1533,55.1533,55.1533,55.1533,0.0
2007-02-01 16:10:00,84.3,84.3,84.3,84.3,300.0,55.1729,55.1729,55.1729,55.1729,300.0
2007-02-02 09:30:00,84.29,84.34,84.25,84.28,35200.0,55.1664,55.1991,55.1402,55.1598,35200.0
2007-02-02 09:40:00,84.28,84.32,84.24,84.29,68400.0,55.1598,55.186,55.1336,55.1664,68400.0
2007-02-02 09:50:00,84.25,84.25,84.13,84.15,182500.0,55.1402,55.1402,55.0616,55.0747,182500.0
2007-02-02 10:00:00,84.14,84.28,84.14,84.26,58600.0,55.0682,55.1598,55.0682,55.1467,58600.0
2007-02-02 10:10:00,84.28,84.36,84.28,84.34,32400.0,55.1598,55.2122,55.1598,55.1991,32400.0
2007-02-02 10:20:00,84.34,84.35,84.33,84.34,3800.0,55.1991,55.2056,55.1925,55.1991,3800.0
2007-02-02 10:30:00,84.35,84.39,84.34,84.37,7200.0,55.2056,55.2318,55.1991,55.2187,7200.0
2007-02-02 10:40:00,84.38,84.39,84.32,84.37,15800.0,55.2253,55.2318,55.186,55.2187,15800.0
2007-02-02 10:50:00,84.37,84.37,84.35,84.36,3800.0,55.2187,55.2187,55.2056,55.2122,3800.0
2007-02-02 11:00:00,84.35,84.35,84.3,84.3,6300.0,55.2056,55.2056,55.1729,55.1729,6300.0
2007-02-02 11:10:00,84.32,84.33,84.29,84.31,21800.0,55.186,55.1925,55.1664,55.1795,21800.0
2007-02-02 11:20:00,84.31,84.31,84.23,84.25,5400.0,55.1795,55.1795,55.1271,55.1402,5400.0
2007-02-02 11:30:00,84.27,84.27,84.21,84.22,65300.0,55.1533,55.1533,55.114,55.1205,65300.0
2007-02-02 11:40:00,84.22,84.29,84.2,84.28,9200.0,55.1205,55.1664,55.1075,55.1598,9200.0
2007-02-02 11:50:00,84.28,84.34,84.28,84.34,10700.0,55.1598,55.1991,55.1598,55.1991,10700.0
2007-02-02 12:00:00,84.33,84.33,84.29,84.33,15800.0,55.1925,55.1925,55.1664,55.1925,15800.0
2007-02-02 12:10:00,84.33,84.42,84.33,84.4,2600.0,55.1925,55.2514,55.1925,55.2384,2600.0
2007-02-02 12:20:00,84.4,84.42,84.36,84.36,3400.0,55.2384,55.2514,55.2122,55.2122,3400.0
2007-02-02 12:30:00,84.37,84.39,84.36,84.39,4600.0,55.2187,55.2318,55.2122,55.2318,4600.0
2007-02-02 12:40:00,84.39,84.39,84.36,84.38,14600.0,55.2318,55.2318,55.2122,55.2253,14600.0
2007-02-02 12:50:00,84.38,84.39,84.35,84.39,14700.0,55.2253,55.2318,55.2056,55.2318,14700.0
2007-02-02 13:00:00,84.41,84.44,84.41,84.44,8400.0,55.2449,55.2645,55.2449,55.2645,8400.0
2007-02-02 13:10:00,84.44,84.44,84.42,84.43,9700.0,55.2645,55.2645,55.2514,55.258,9700.0
2007-02-02 13:20:00,84.44,84.45,84.41,84.42,4400.0,55.2645,55.2711,55.2449,55.2514,4400.0
2007-02-02 13:30:00,84.43,84.43,84.4,84.42,24100.0,55.258,55.258,55.2384,55.2514,24100.0
2007-02-02 13:40:00,84.42,84.45,84.42,84.43,6400.0,55.2514,55.2711,55.2514,55.258,6400.0
2007-02-02 13:50:00,84.45,84.45,84.43,84.43,6300.0,55.2711,55.2711,55.258,55.258,6300.0
2007-02-02 14:00:00,84.43,84.47,84.43,84.47,1800.0,55.258,55.2842,55.258,55.2842,1800.0
2007-02-02 14:10:00,84.47,84.47,84.4,84.4,5400.0,55.2842,55.2842,55.2384,55.2384,5400.0
2007-02-02 14:20:00,84.4,84.44,84.37,84.38,10000.0,55.2384,55.2645,55.2187,55.2253,10000.0
2007-02-02 14:30:00,84.38,84.43,84.38,84.42,5800.0,55.2253,55.258,55.2253,55.2514,5800.0
2007-02-02 14:40:00,84.43,84.45,84.36,84.45,29000.0,55.258,55.2711,55.2122,55.2711,29000.0
2007-02-02 14:50:00,84.44,84.45,84.41,84.42,10800.0,55.2645,55.2711,55.2449,55.2514,10800.0
2007-02-02 15:00:00,84.43,84.43,84.37,84.4,22800.0,55.258,55.258,55.2187,55.2384,22800.0
2007-02-02 15:10:00,84.4,84.46,84.39,84.45,36200.0,55.2384,55.2776,55.2318,55.2711,36200.0
2007-02-02 15:20:00,84.44,84.45,84.42,84.43,5700.0,55.2645,55.2711,55.2514,55.258,5700.0
2007-02-02 15:30:00,84.41,84.44,84.4,84.43,14400.0,55.2449,55.2645,55.2384,55.258,14400.0
2007-02-02 15:40:00,84.42,84.46,84.42,84.44,19500.0,55.2514,55.2776,55.2514,55.2645,19500.0
2007-02-02 15:50:00,84.47,84.5,84.46,84.49,80400.0,55.2842,55.3038,55.2776,55.2973,80400.0
2007-02-02 16:00:00,84.49,84.49,84.49,84.49,0.0,55.2973,55.2973,55.2973,55.2973,0.0
2007-02-02 16:10:00,84.49,84.49,84.49,84.49,0.0,55.2973,55.2973,55.2973,55.2973,0.0
2007-02-05 09:30:00,84.39,84.39,84.3,84.35,27400.0,55.2318,55.2318,55.1729,55.2056,27400.0
2007-02-05 09:40:00,84.38,84.42,84.37,84.4,2000.0,55.2253,55.2514,55.2187,55.2384,2000.0
2007-02-05 09:50:00,84.38,84.38,84.25,84.26,18800.0,55.2253,55.2253,55.1402,55.1467,18800.0
2007-02-05 10:00:00,84.27,84.27,84.21,84.24,24200.0,55.1533,55.1533,55.114,55.1336,24200.0
2007-02-05 10:10:00,84.24,84.26,84.21,84.26,13400.0,55.1336,55.1467,55.114,55.1467,13400.0
2007-02-05 10:20:00,84.25,84.33,84.24,84.33,24700.0,55.1402,55.1925,55.1336,55.1925,24700.0
2007-02-05 10:30:00,84.33,84.45,84.32,84.41,29100.0,55.1925,55.2711,55.186,55.2449,29100.0
2007-02-05 10:40:00,84.39,84.43,84.35,84.42,5200.0,55.2318,55.258,55.2056,55.2514,5200.0
2007-02-05 10:50:00,84.41,84.46,84.4,84.4,17000.0,55.2449,55.2776,55.2384,55.2384,17000.0
2007-02-05 11:00:00,84.36,84.44,84.36,84.39,15700.0,55.2122,55.2645,55.2122,55.2318,15700.0
2007-02-05 11:10:00,84.39,84.41,84.36,84.38,9000.0,55.2318,55.2449,55.2122,55.2253,9000.0
2007-02-05 11:20:00,84.37,84.4,84.36,84.4,27500.0,55.2187,55.2384,55.2122,55.2384,27500.0
2007-02-05 11:30:00,84.4,84.44,84.4,84.41,14300.0,55.2384,55.2645,55.2384,55.2449,14300.0
2007-02-05 11:40:00,84.42,84.45,84.39,84.39,9800.0,55.2514,55.2711,55.2318,55.2318,9800.0
2007-02-05 11:50:00,84.4,84.42,84.39,84.41,7700.0,55.2384,55.2514,55.2318,55.2449,7700.0
2007-02-05 12:00:00,84.41,84.41,84.39,84.4,8300.0,55.2449,55.2449,55.2318,55.2384,8300.0
2007-02-05 12:10:00,84.4,84.4,84.39,84.4,7400.0,55.2384,55.2384,55.2318,55.2384,7400.0
2007-02-05 12:20:00,84.39,84.4,84.38,84.39,2600.0,55.2318,55.2384,55.2253,55.2318,2600.0
2007-02-05 12:30:00,84.4,84.44,84.4,84.44,2800.0,55.2384,55.2645,55.2384,55.2645,2800.0
2007-02-05 12:40:00,84.42,84.43,84.39,84.39,5400.0,55.2514,55.258,55.2318,55.2318,5400.0
2007-02-05 12:50:00,84.38,84.4,84.38,84.4,3000.0,55.2253,55.2384,55.2253,55.2384,3000.0
2007-02-05 13:00:00,84.43,84.47,84.43,84.45,9000.0,55.258,55.2842,55.258,55.2711,9000.0
2007-02-05 13:10:00,84.46,84.47,84.46,84.46,3200.0,55.2776,55.2842,55.2776,55.2776,3200.0
2007-02-05 13:20:00,84.46,84.47,84.4,84.41,17700.0,55.2776,55.2842,55.2384,55.2449,17700.0
2007-02-05 13:30:00,84.41,84.46,84.4,84.43,6600.0,55.2449,55.2776,55.2384,55.258,6600.0
2007-02-05 13:40:00,84.41,84.43,84.39,84.4,4500.0,55.2449,55.258,55.2318,55.2384,4500.0
2007-02-05 13:50:00,84.42,84.44,84.42,84.43,4800.0,55.2514,55.2645,55.2514,55.258,4800.0
2007-02-05 14:00:00,84.44,84.49,84.44,84.47,2600.0,55.2645,55.2973,55.2645,55.2842,2600.0
2007-02-05 14:10:00,84.47,84.51,84.47,84.48,15400.0,55.2842,55.3103,55.2842,55.2907,15400.0
2007-02-05 14:20:00,84.47,84.5,84.47,84.49,39600.0,55.2842,55.3038,55.2842,55.2973,39600.0
2007-02-05 14:30:00,84.5,84.51,84.47,84.51,7800.0,55.3038,55.3103,55.2842,55.3103,7800.0
2007-02-05 14:40:00,84.55,84.55,84.52,84.54,14200.0,55.3365,55.3365,55.3169,55.33,14200.0
2007-02-05 14:50:00,84.54,84.57,84.53,84.56,5300.0,55.33,55.3496,55.3234,55.3431,5300.0
2007-02-05 15:00:00,84.53,84.53,84.44,84.44,53500.0,55.3234,55.3234,55.2645,55.2645,53500.0
2007-02-05 15:10:00,84.45,84.48,84.44,84.47,82500.0,55.2711,55.2907,55.2645,55.2842,82500.0
2007-02-05 15:20:00,84.48,84.54,84.42,84.44,67400.0,55.2907,55.33,55.2514,55.2645,67400.0
2007-02-05 15:30:00,84.43,84.46,84.42,84.42,82200.0,55.258,55.2776,55.2514,55.2514,82200.0
2007-02-05 15:40:00,84.42,84.42,84.36,84.41,74700.0,55.2514,55.2514,55.2122,55.2449,74700.0
2007-02-05 15:50:00,84.41,84.44,84.37,84.39,18400.0,55.2449,55.2645,55.2187,55.2318,18400.0
2007-02-05 16:00:00,84.39,84.39,84.39,84.39,0.0,55.2318,55.2318,55.2318,55.2318,0.0
2007-02-05 16:10:00,84.39,84.39,84.39,84.39,0.0,55.2318,55.2318,55.2318,55.2318,0.0
2007-02-06 09:30:00,84.58,84.6,84.54,84.6,69500.0,55.3562,55.3693,55.33,55.3693,69500.0
2007-02-06 09:40:00,84.61,84.63,84.57,84.61,77100.0,55.3758,55.3889,55.3496,55.3758,77100.0
2007-02-06 09:50:00,84.63,84.66,84.56,84.58,39700.0,55.3889,55.4085,55.3431,55.3562,39700.0
2007-02-06 10:00:00,84.57,84.6,84.53,84.54,5700.0,55.3496,55.3693,55.3234,55.33,5700.0
2007-02-06 10:10:00,84.53,84.58,84.52,84.56,8700.0,55.3234,55.3562,55.3169,55.3431,8700.0
2007-02-06 10:20:00,84.56,84.63,84.56,84.61,4900.0,55.3431,55.3889,55.3431,55.3758,4900.0
2007-02-06 10:30:00,84.62,84.62,84.55,84.57,15200.0,55.3823,55.3823,55.3365,55.3496,15200.0
2007-02-06 10:40:00,84.57,84.6,84.51,84.55,20500.0,55.3496,55.3693,55.3103,55.3365,20500.0
2007-02-06 10:50:00,84.56,84.56,84.47,84.47,67300.0,55.3431,55.3431,55.2842,55.2842,67300.0
2007-02-06 11:00:00,84.47,84.52,84.47,84.51,5200.0,55.2842,55.3169,55.2842,55.3103,5200.0
2007-02-06 11:10:00,84.48,84.52,84.47,84.47,2300.0,55.2907,55.3169,55.2842,55.2842,2300.0
2007-02-06 11:20:00,84.48,84.51,84.44,84.47,21000.0,55.2907,55.3103,55.2645,55.2842,21000.0
2007-02-06 11:30:00,84.5,84.51,84.47,84.48,7200.0,55.3038,55.3103,55.2842,55.2907,7200.0
2007-02-06 11:40:00,84.49,84.49,84.42,84.42,11500.0,55.2973,55.2973,55.2514,55.2514,11500.0
2007-02-06 11:50:00,84.42,84.46,84.36,84.36,10700.0,55.2514,55.2776,55.2122,55.2122,10700.0
2007-02-06 12:00:00,84.34,84.42,84.34,84.42,29200.0,55.1991,55.2514,55.1991,55.2514,29200.0
2007-02-06 12:10:00,84.42,84.45,84.4,84.42,4000.0,55.2514,55.2711,55.2384,55.2514,4000.0
2007-02-06 12:20:00,84.42,84.43,84.41,84.42,1700.0,55.2514,55.258,55.2449,55.2514,1700.0
2007-02-06 12:30:00,84.4,84.41,84.37,84.39,4700.0,55.2384,55.2449,55.2187,55.2318,4700.0
2007-02-06 12:40:00,84.39,84.41,84.39,84.4,2800.0,55.2318,55.2449,55.2318,55.2384,2800.0
2007-02-06 12:50:00,84.41,84.44,84.38,84.39,15700.0,55.2449,55.2645,55.2253,55.2318,15700.0
2007-02-06 13:00:00,84.4,84.5,84.4,84.5,10500.0,55.2384,55.3038,55.2384,55.3038,10500.0
2007-02-06 13:10:00,84.5,84.52,84.49,84.5,15100.0,55.3038,55.3169,55.2973,55.3038,15100.0
2007-02-06 13:20:00,84.5,84.5,84.47,84.47,6600.0,55.3038,55.3038,55.2842,55.2842,6600.0
2007-02-06 13:30:00,84.48,84.53,84.48,84.52,6900.0,55.2907,55.3234,55.2907,55.3169,6900.0
2007-02-06 13:40:00,84.53,84.53,84.44,84.49,14500.0,55.3234,55.3234,55.2645,55.2973,14500.0
2007-02-06 13:50:00,84.49,84.52,84.49,84.51,14800.0,55.2973,55.3169,55.2973,55.3103,14800.0
2007-02-06 14:00:00,84.51,84.54,84.46,84.46,10500.0,55.3103,55.33,55.2776,55.2776,10500.0
2007-02-06 14:10:00,84.46,84.51,84.46,84.49,8200.0,55.2776,55.3103,55.2776,55.2973,8200.0
2007-02-06 14:20:00,84.48,84.52,84.48,84.52,4200.0,55.2907,55.3169,55.2907,55.3169,4200.0
2007-02-06 14:30:00,84.51,84.53,84.5,84.5,8200.0,55.3103,55.3234,55.3038,55.3038,8200.0
2007-02-06 14:40:00,84.5,84.53,84.49,84.52,2400.0,55.3038,55.3234,55.2973,55.3169,2400.0
2007-02-06 14:50:00,84.52,84.56,84.52,84.56,6700.0,55.3169,55.3431,55.3169,55.3431,6700.0
2007-02-06 15:00:00,84.56,84.61,84.54,84.55,56500.0,55.3431,55.3758,55.33,55.3365,56500.0
2007-02-06 15:10:00,84.55,84.57,84.52,84.57,43200.0,55.3365,55.3496,55.3169,55.3496,43200.0
2007-02-06 15:20:00,84.58,84.58,84.54,84.55,36200.0,55.3562,55.3562,55.33,55.3365,36200.0
2007-02-06 15:30:00,84.53,84.55,84.5,84.5,34200.0,55.3234,55.3365,55.3038,55.3038,34200.0
2007-02-06 15:40:00,84.51,84.53,84.5,84.53,65500.0,55.3103,55.3234,55.3038,55.3234,65500.0
2007-02-06 15:50:00,84.53,84.56,84.5,84.52,82800.0,55.3234,55.3431,55.3038,55.3169,82800.0
2007-02-06 16:00:00,84.52,84.54,84.51,84.54,41900.0,55.3169,55.33,55.3103,55.33,41900.0
2007-02-06 16:10:00,84.54,84.54,84.54,84.54,0.0,55.33,55.33,55.33,55.33,0.0
2007-02-07 09:30:00,84.65,84.74,84.6,84.62,23300.0,55.402,55.4609,55.3693,55.3823,23300.0
2007-02-07 09:40:00,84.62,84.67,84.58,84.64,2200.0,55.3823,55.4151,55.3562,55.3954,2200.0
2007-02-07 09:50:00,84.62,84.66,84.61,84.63,9600.0,55.3823,55.4085,55.3758,55.3889,9600.0
2007-02-07 10:00:00,84.65,84.66,84.63,84.65,14400.0,55.402,55.4085,55.3889,55.402,14400.0
2007-02-07 10:10:00,84.63,84.72,84.63,84.71,12300.0,55.3889,55.4478,55.3889,55.4412,12300.0
2007-02-07 10:20:00,84.69,84.75,84.69,84.71,42400.0,55.4282,55.4674,55.4282,55.4412,42400.0
2007-02-07 10:30:00,84.73,84.78,84.7,84.78,9300.0,55.4543,55.4871,55.4347,55.4871,9300.0
2007-02-07 10:40:00,84.79,84.8,84.76,84.8,15000.0,55.4936,55.5001,55.474,55.5001,15000.0
2007-02-07 10:50:00,84.8,84.8,84.75,84.78,58900.0,55.5001,55.5001,55.4674,55.4871,58900.0
2007-02-07 11:00:00,84.79,84.83,84.77,84.81,108200.0,55.4936,55.5198,55.4805,55.5067,108200.0
2007-02-07 11:10:00,84.8,84.8,84.74,84.77,46000.0,55.5001,55.5001,55.4609,55.4805,46000.0
2007-02-07 11:20:00,84.77,84.8,84.77,84.78,71400.0,55.4805,55.5001,55.4805,55.4871,71400.0
2007-02-07 11:30:00,84.78,84.81,84.78,84.8,55400.0,55.4871,55.5067,55.4871,55.5001,55400.0
2007-02-07 11:40:00,84.79,84.85,84.79,84.79,71700.0,55.4936,55.5329,55.4936,55.4936,71700.0
2007-02-07 11:50:00,84.8,84.8,84.77,84.8,50000.0,55.5001,55.5001,55.4805,55.5001,50000.0
2007-02-07 12:00:00,84.81,84.83,84.8,84.81,28700.0,55.5067,55.5198,55.5001,55.5067,28700.0
2007-02-07 12:10:00,84.82,84.83,84.8,84.81,22000.0,55.5132,55.5198,55.5001,55.5067,22000.0
2007-02-07 12:20:00,84.81,84.81,84.79,84.81,9000.0,55.5067,55.5067,55.4936,55.5067,9000.0
2007-02-07 12:30:00,84.81,84.82,84.79,84.8,37200.0,55.5067,55.5132,55.4936,55.5001,37200.0
2007-02-07 12:40:00,84.8,84.8,84.78,84.78,37300.0,55.5001,55.5001,55.4871,55.4871,37300.0
2007-02-07 12:50:00,84.79,84.82,84.76,84.78,154800.0,55.4936,55.5132,55.474,55.4871,154800.0
2007-02-07 13:00:00,84.78,84.81,84.77,84.79,92200.0,55.4871,55.5067,55.4805,55.4936,92200.0
2007-02-07 13:10:00,84.79,84.8,84.78,84.79,29300.0,55.4936,55.5001,55.4871,55.4936,29300.0
2007-02-07 13:20:00,84.79,84.79,84.76,84.78,31200.0,55.4936,55.4936,55.474,55.4871,31200.0
2007-02-07 13:30:00,84.79,84.79,84.75,84.76,11600.0,55.4936,55.4936,55.4674,55.474,11600.0
2007-02-07 13:40:00,84.76,84.76,84.73,84.74,9100.0,55.474,55.474,55.4543,55.4609,9100.0
2007-02-07 13:50:00,84.74,84.74,84.72,84.73,32100.0,55.4609,55.4609,55.4478,55.4543,32100.0
2007-02-07 14:00:00,84.73,84.75,84.65,84.65,43200.0,55.4543,55.4674,55.402,55.402,43200.0
2007-02-07 14:10:00,84.64,84.65,84.6,84.62,35500.0,55.3954,55.402,55.3693,55.3823,35500.0
2007-02-07 14:20:00,84.64,84.66,84.62,84.64,23500.0,55.3954,55.4085,55.3823,55.3954,23500.0
2007-02-07 14:30:00,84.65,84.65,84.52,84.52,33100.0,55.402,55.402,55.3169,55.3169,33100.0
2007-02-07 14:40:00,84.55,84.55,84.46,84.48,25500.0,55.3365,55.3365,55.2776,55.2907,25500.0
2007-02-07 14:50:00,84.51,84.55,84.49,84.52,78400.0,55.3103,55.3365,55.2973,55.3169,78400.0
2007-02-07 15:00:00,84.52,84.57,84.52,84.54,23800.0,55.3169,55.3496,55.3169,55.33,23800.0
2007-02-07 15:10:00,84.54,84.62,84.53,84.58,96600.0,55.33,55.3823,55.3234,55.3562,96600.0
2007-02-07 15:20:00,84.56,84.63,84.55,84.57,56900.0,55.3431,55.3889,55.3365,55.3496,56900.0
2007-02-07 15:30:00,84.58,84.59,84.55,84.55,76200.0,55.3562,55.3627,55.3365,55.3365,76200.0
2007-02-07 15:40:00,84.56,84.62,84.55,84.62,123800.0,55.3431,55.3823,55.3365,55.3823,123800.0
2007-02-07 15:50:00,84.62,84.67,84.59,84.62,91000.0,55.3823,55.4151,55.3627,55.3823,91000.0
2007-02-07 16:00:00,84.62,84.62,84.62,84.62,0.0,55.3823,55.3823,55.3823,55.3823,0.0
2007-02-07 16:10:00,84.67,84.67,84.67,84.67,100.0,55.4151,55.4151,55.4151,55.4151,100.0
2007-02-08 09:30:00,84.5,84.54,84.38,84.44,91900.0,55.3038,55.33,55.2253,55.2645,91900.0
2007-02-08 09:40:00,84.45,84.46,84.27,84.27,30400.0,55.2711,55.2776,55.1533,55.1533,30400.0
2007-02-08 09:50:00,84.31,84.36,84.29,84.35,2800.0,55.1795,55.2122,55.1664,55.2056,2800.0
2007-02-08 10:00:00,84.33,84.39,84.33,84.38,21900.0,55.1925,55.2318,55.1925,55.2253,21900.0
2007-02-08 10:10:00,84.37,84.38,84.27,84.3,32100.0,55.2187,55.2253,55.1533,55.1729,32100.0
2007-02-08 10:20:00,84.3,84.35,84.3,84.34,5500.0,55.1729,55.2056,55.1729,55.1991,5500.0
2007-02-08 10:30:00,84.35,84.39,84.34,84.38,16200.0,55.2056,55.2318,55.1991,55.2253,16200.0
2007-02-08 10:40:00,84.38,84.38,84.27,84.28,19000.0,55.2253,55.2253,55.1533,55.1598,19000.0
2007-02-08 10:50:00,84.24,84.28,84.23,84.27,3400.0,55.1336,55.1598,55.1271,55.1533,3400.0
2007-02-08 11:00:00,84.26,84.27,84.19,84.27,1900.0,55.1467,55.1533,55.1009,55.1533,1900.0
2007-02-08 11:10:00,84.28,84.29,84.23,84.23,10100.0,55.1598,55.1664,55.1271,55.1271,10100.0
2007-02-08 11:20:00,84.24,84.31,84.24,84.27,17000.0,55.1336,55.1795,55.1336,55.1533,17000.0
2007-02-08 11:30:00,84.27,84.29,84.23,84.23,10500.0,55.1533,55.1664,55.1271,55.1271,10500.0
2007-02-08 11:40:00,84.23,84.27,84.22,84.25,7700.0,55.1271,55.1533,55.1205,55.1402,7700.0
2007-02-08 11:50:00,84.26,84.28,84.22,84.26,9400.0,55.1467,55.1598,55.1205,55.1467,9400.0
2007-02-08 12:00:00,84.25,84.26,84.22,84.26,5400.0,55.1402,55.1467,55.1205,55.1467,5400.0
2007-02-08 12:10:00,84.26,84.29,84.26,84.29,12700.0,55.1467,55.1664,55.1467,55.1664,12700.0
2007-02-08 12:20:00,84.34,84.38,84.33,84.33,8700.0,55.1991,55.2253,55.1925,55.1925,8700.0
2007-02-08 12:30:00,84.34,84.38,84.34,84.38,400.0,55.1991,55.2253,55.1991,55.2253,400.0
2007-02-08 12:40:00,84.37,84.41,84.37,84.41,4800.0,55.2187,55.2449,55.2187,55.2449,4800.0
2007-02-08 12:50:00,84.45,84.46,84.39,84.39,38400.0,55.2711,55.2776,55.2318,55.2318,38400.0
2007-02-08 13:00:00,84.4,84.5,84.4,84.5,7700.0,55.2384,55.3038,55.2384,55.3038,7700.0
2007-02-08 13:10:00,84.47,84.48,84.43,84.43,5800.0,55.2842,55.2907,55.258,55.258,5800.0
2007-02-08 13:20:00,84.43,84.46,84.41,84.43,8800.0,55.258,55.2776,55.2449,55.258,8800.0
2007-02-08 13:30:00,84.42,84.49,84.42,84.44,10600.0,55.2514,55.2973,55.2514,55.2645,10600.0
2007-02-08 13:40:00,84.45,84.48,84.43,84.43,9900.0,55.2711,55.2907,55.258,55.258,9900.0
2007-02-08 13:50:00,84.42,84.44,84.41,84.43,4100.0,55.2514,55.2645,55.2449,55.258,4100.0
2007-02-08 14:00:00,84.44,84.48,84.43,84.43,5600.0,55.2645,55.2907,55.258,55.258,5600.0
2007-02-08 14:10:00,84.43,84.46,84.38,84.39,4800.0,55.258,55.2776,55.2253,55.2318,4800.0
2007-02-08 14:20:00,84.4,84.49,84.4,84.49,7200.0,55.2384,55.2973,55.2384,55.2973,7200.0
2007-02-08 14:30:00,84.49,84.5,84.44,84.5,10900.0,55.2973,55.3038,55.2645,55.3038,10900.0
2007-02-08 14:40:00,84.46,84.47,84.44,84.47,8100.0,55.2776,55.2842,55.2645,55.2842,8100.0
2007-02-08 14:50:00,84.49,84.63,84.48,84.59,13300.0,55.2973,55.3889,55.2907,55.3627,13300.0
2007-02-08 15:00:00,84.59,84.59,84.55,84.58,10000.0,55.3627,55.3627,55.3365,55.3562,10000.0
2007-02-08 15:10:00,84.58,84.6,84.56,84.58,34400.0,55.3562,55.3693,55.3431,55.3562,34400.0
2007-02-08 15:20:00,84.57,84.61,84.52,84.55,32400.0,55.3496,55.3758,55.3169,55.3365,32400.0
2007-02-08 15:30:00,84.57,84.59,84.56,84.57,6900.0,55.3496,55.3627,55.3431,55.3496,6900.0
2007-02-08 15:40:00,84.52,84.52,84.49,84.51,4600.0,55.3169,55.3169,55.2973,55.3103,4600.0
2007-02-08 15:50:00,84.51,84.57,84.49,84.54,15800.0,55.3103,55.3496,55.2973,55.33,15800.0
2007-02-08 16:00:00,84.59,84.6,84.59,84.6,300.0,55.3627,55.3693,55.3627,55.3693,300.0
2007-02-08 16:10:00,84.6,84.6,84.6,84.6,0.0,55.3693,55.3693,55.3693,55.3693,0.0
2007-02-09 09:30:00,84.63,84.8,84.63,84.74,24100.0,55.3889,55.5001,55.3889,55.4609,24100.0
2007-02-09 09:40:00,84.74,84.78,84.7,84.7,5000.0,55.4609,55.4871,55.4347,55.4347,5000.0
2007-02-09 09:50:00,84.72,84.75,84.68,84.68,5300.0,55.4478,55.4674,55.4216,55.4216,5300.0
2007-02-09 10:00:00,84.68,84.73,84.65,84.73,11500.0,55.4216,55.4543,55.402,55.4543,11500.0
2007-02-09 10:10:00,84.72,84.72,84.68,84.69,13900.0,55.4478,55.4478,55.4216,55.4282,13900.0
2007-02-09 10:20:00,84.67,84.68,84.6,84.6,16400.0,55.4151,55.4216,55.3693,55.3693,16400.0
2007-02-09 10:30:00,84.62,84.62,84.57,84.58,10500.0,55.3823,55.3823,55.3496,55.3562,10500.0
2007-02-09 10:40:00,84.58,84.62,84.58,84.6,19000.0,55.3562,55.3823,55.3562,55.3693,19000.0
2007-02-09 10:50:00,84.6,84.62,84.54,84.58,6400.0,55.3693,55.3823,55.33,55.3562,6400.0
2007-02-09 11:00:00,84.57,84.63,84.57,84.63,52600.0,55.3496,55.3889,55.3496,55.3889,52600.0
2007-02-09 11:10:00,84.65,84.67,84.64,84.66,51400.0,55.402,55.4151,55.3954,55.4085,51400.0
2007-02-09 11:20:00,84.64,84.66,84.61,84.61,14100.0,55.3954,55.4085,55.3758,55.3758,14100.0
2007-02-09 11:30:00,84.6,84.63,84.58,84.6,61500.0,55.3693,55.3889,55.3562,55.3693,61500.0
2007-02-09 11:40:00,84.59,84.67,84.59,84.67,7800.0,55.3627,55.4151,55.3627,55.4151,7800.0
2007-02-09 11:50:00,84.68,84.68,84.64,84.64,3300.0,55.4216,55.4216,55.3954,55.3954,3300.0
2007-02-09 12:00:00,84.64,84.66,84.63,84.65,5500.0,55.3954,55.4085,55.3889,55.402,5500.0
2007-02-09 12:10:00,84.64,84.66,84.62,84.64,7400.0,55.3954,55.4085,55.3823,55.3954,7400.0
2007-02-09 12:20:00,84.64,84.65,84.6,84.6,7000.0,55.3954,55.402,55.3693,55.3693,7000.0
2007-02-09 12:30:00,84.59,84.59,84.45,84.5,27700.0,55.3627,55.3627,55.2711,55.3038,27700.0
2007-02-09 12:40:00,84.51,84.52,84.46,84.47,27200.0,55.3103,55.3169,55.2776,55.2842,27200.0
2007-02-09 12:50:00,84.46,84.46,84.35,84.37,17700.0,55.2776,55.2776,55.2056,55.2187,17700.0
2007-02-09 13:00:00,84.37,84.37,84.31,84.35,21700.0,55.2187,55.2187,55.1795,55.2056,21700.0
2007-02-09 13:10:00,84.35,84.36,84.28,84.29,11100.0,55.2056,55.2122,55.1598,55.1664,11100.0
2007-02-09 13:20:00,84.28,84.33,84.28,84.31,7900.0,55.1598,55.1925,55.1598,55.1795,7900.0
2007-02-09 13:30:00,84.32,84.32,84.09,84.11,13400.0,55.186,55.186,55.0355,55.0486,13400.0
2007-02-09 13:40:00,84.11,84.14,84.02,84.02,5700.0,55.0486,55.0682,54.9897,54.9897,5700.0
2007-02-09 13:50:00,84.02,84.06,83.94,84.04,35200.0,54.9897,55.0158,54.9373,55.0027,35200.0
2007-02-09 14:00:00,84.04,84.05,83.95,83.96,21700.0,55.0027,55.0093,54.9438,54.9504,21700.0
2007-02-09 14:10:00,83.97,83.97,83.82,83.9,18500.0,54.9569,54.9569,54.8588,54.9111,18500.0
2007-02-09 14:20:00,83.88,83.92,83.85,83.91,27300.0,54.898,54.9242,54.8784,54.9177,27300.0
2007-02-09 14:30:00,83.92,83.92,83.74,83.82,59500.0,54.9242,54.9242,54.8064,54.8588,59500.0
2007-02-09 14:40:00,83.84,83.84,83.76,83.78,12900.0,54.8718,54.8718,54.8195,54.8326,12900.0
2007-02-09 14:50:00,83.79,83.8,83.69,83.7,71300.0,54.8391,54.8457,54.7737,54.7802,71300.0
2007-02-09 15:00:00,83.76,83.86,83.76,83.85,9700.0,54.8195,54.8849,54.8195,54.8784,9700.0
2007-02-09 15:10:00,83.88,83.95,83.88,83.93,36300.0,54.898,54.9438,54.898,54.9307,36300.0
2007-02-09 15:20:00,83.91,84.05,83.88,84.02,10500.0,54.9177,55.0093,54.898,54.9897,10500.0
2007-02-09 15:30:00,83.99,84.01,83.94,84.01,5600.0,54.97,54.9831,54.9373,54.9831,5600.0
2007-02-09 15:40:00,84.01,84.03,83.95,83.96,14300.0,54.9831,54.9962,54.9438,54.9504,14300.0
2007-02-09 15:50:00,83.96,84.08,83.96,84.06,35400.0,54.9504,55.0289,54.9504,55.0158,35400.0
2007-02-09 16:00:00,84.06,84.06,84.04,84.06,70000.0,55.0158,55.0158,55.0027,55.0158,70000.0
2007-02-09 16:10:00,84.06,84.06,84.06,84.06,0.0,55.0158,55.0158,55.0158,55.0158,0.0
2007-02-12 09:30:00,84.05,84.1,84.03,84.03,39800.0,55.0093,55.042,54.9962,54.9962,39800.0
2007-02-12 09:40:00,84.03,85.0,83.88,83.91,11200.0,54.9962,55.631,54.898,54.9177,11200.0
2007-02-12 09:50:00,83.92,83.95,83.9,83.91,7600.0,54.9242,54.9438,54.9111,54.9177,7600.0
2007-02-12 10:00:00,83.87,83.89,83.82,83.88,8600.0,54.8915,54.9046,54.8588,54.898,8600.0
2007-02-12 10:10:00,83.89,83.89,83.84,83.88,5500.0,54.9046,54.9046,54.8718,54.898,5500.0
2007-02-12 10:20:00,83.87,83.88,83.85,83.87,12900.0,54.8915,54.898,54.8784,54.8915,12900.0
2007-02-12 10:30:00,83.86,83.89,83.84,83.84,8300.0,54.8849,54.9046,54.8718,54.8718,8300.0
2007-02-12 10:40:00,83.86,83.92,83.86,83.89,34400.0,54.8849,54.9242,54.8849,54.9046,34400.0
2007-02-12 10:50:00,83.89,83.92,83.82,83.82,4600.0,54.9046,54.9242,54.8588,54.8588,4600.0
2007-02-12 11:00:00,83.85,83.88,83.84,83.88,17800.0,54.8784,54.898,54.8718,54.898,17800.0
2007-02-12 11:10:00,83.89,83.89,83.85,83.85,3700.0,54.9046,54.9046,54.8784,54.8784,3700.0
2007-02-12 11:20:00,83.86,83.87,83.81,83.81,19000.0,54.8849,54.8915,54.8522,54.8522,19000.0
2007-02-12 11:30:00,83.81,83.84,83.78,83.81,4500.0,54.8522,54.8718,54.8326,54.8522,4500.0
2007-02-12 11:40:00,83.82,83.92,83.82,83.92,6500.0,54.8588,54.9242,54.8588,54.9242,6500.0
2007-02-12 11:50:00,83.91,83.92,83.9,83.9,3000.0,54.9177,54.9242,54.9111,54.9111,3000.0
2007-02-12 12:00:00,83.9,83.92,83.88,83.89,10700.0,54.9111,54.9242,54.898,54.9046,10700.0
2007-02-12 12:10:00,83.89,83.9,83.86,83.87,5800.0,54.9046,54.9111,54.8849,54.8915,5800.0
2007-02-12 12:20:00,83.86,83.89,83.86,83.89,900.0,54.8849,54.9046,54.8849,54.9046,900.0
2007-02-12 12:30:00,83.89,83.9,83.88,83.88,2700.0,54.9046,54.9111,54.898,54.898,2700.0
2007-02-12 12:40:00,83.88,83.95,83.88,83.93,52300.0,54.898,54.9438,54.898,54.9307,52300.0
2007-02-12 12:50:00,83.94,83.94,83.88,83.88,2200.0,54.9373,54.9373,54.898,54.898,2200.0
2007-02-12 13:00:00,83.86,83.88,83.83,83.83,5100.0,54.8849,54.898,54.8653,54.8653,5100.0
2007-02-12 13:10:00,83.83,83.87,83.82,83.86,6900.0,54.8653,54.8915,54.8588,54.8849,6900.0
2007-02-12 13:20:00,83.86,83.87,83.84,83.87,3500.0,54.8849,54.8915,54.8718,54.8915,3500.0
2007-02-12 13:30:00,83.88,83.88,83.82,83.82,2300.0,54.898,54.898,54.8588,54.8588,2300.0
2007-02-12 13:40:00,83.81,83.83,83.73,83.74,4000.0,54.8522,54.8653,54.7999,54.8064,4000.0
2007-02-12 13:50:00,83.73,83.73,83.67,83.72,7200.0,54.7999,54.7999,54.7606,54.7933,7200.0
2007-02-12 14:00:00,83.7,83.74,83.7,83.72,3500.0,54.7802,54.8064,54.7802,54.7933,3500.0
2007-02-12 14:10:00,83.72,83.75,83.7,83.7,30000.0,54.7933,54.8129,54.7802,54.7802,30000.0
2007-02-12 14:20:00,83.7,83.74,83.67,83.67,40200.0,54.7802,54.8064,54.7606,54.7606,40200.0
2007-02-12 14:30:00,83.67,83.67,83.62,83.62,9300.0,54.7606,54.7606,54.7279,54.7279,9300.0
2007-02-12 14:40:00,83.62,83.68,83.61,83.63,23100.0,54.7279,54.7671,54.7213,54.7344,23100.0
2007-02-12 14:50:00,83.63,83.71,83.63,83.7,6100.0,54.7344,54.7868,54.7344,54.7802,6100.0
2007-02-12 15:00:00,83.7,83.71,83.67,83.68,5500.0,54.7802,54.7868,54.7606,54.7671,5500.0
2007-02-12 15:10:00,83.68,83.75,83.66,83.74,18700.0,54.7671,54.8129,54.754,54.8064,18700.0
2007-02-12 15:20:00,83.76,83.78,83.73,83.74,28500.0,54.8195,54.8326,54.7999,54.8064,28500.0
2007-02-12 15:30:00,83.74,83.77,83.74,83.75,9700.0,54.8064,54.826,54.8064,54.8129,9700.0
2007-02-12 15:40:00,83.77,83.77,83.74,83.75,36000.0,54.826,54.826,54.8064,54.8129,36000.0
2007-02-12 15:50:00,83.74,83.79,83.71,83.78,27600.0,54.8064,54.8391,54.7868,54.8326,27600.0
2007-02-12 16:00:00,83.76,83.79,83.76,83.79,34000.0,54.8195,54.8391,54.8195,54.8391,34000.0
2007-02-12 16:10:00,83.79,83.79,83.79,83.79,0.0,54.8391,54.8391,54.8391,54.8391,0.0
2007-02-13 09:30:00,83.94,84.1,83.91,84.1,15800.0,54.9373,55.042,54.9177,55.042,15800.0
2007-02-13 09:40:00,84.08,84.13,84.05,84.05,12300.0,55.0289,55.0616,55.0093,55.0093,12300.0
2007-02-13 09:50:00,84.07,84.17,84.05,84.17,49600.0,55.0224,55.0878,55.0093,55.0878,49600.0
2007-02-13 10:00:00,84.16,84.17,84.11,84.15,6900.0,55.0813,55.0878,55.0486,55.0747,6900.0
2007-02-13 10:10:00,84.15,84.2,84.15,84.17,7500.0,55.0747,55.1075,55.0747,55.0878,7500.0
2007-02-13 10:20:00,84.18,84.19,84.15,84.19,6200.0,55.0944,55.1009,55.0747,55.1009,6200.0
2007-02-13 10:30:00,84.22,84.23,84.15,84.18,18500.0,55.1205,55.1271,55.0747,55.0944,18500.0
2007-02-13 10:40:00,84.18,84.2,84.16,84.2,6100.0,55.0944,55.1075,55.0813,55.1075,6100.0
2007-02-13 10:50:00,84.2,84.2,84.13,84.14,33100.0,55.1075,55.1075,55.0616,55.0682,33100.0
2007-02-13 11:00:00,84.13,84.18,84.13,84.17,8000.0,55.0616,55.0944,55.0616,55.0878,8000.0
2007-02-13 11:10:00,84.18,84.18,84.16,84.17,8700.0,55.0944,55.0944,55.0813,55.0878,8700.0
2007-02-13 11:20:00,84.16,84.24,84.15,84.23,11100.0,55.0813,55.1336,55.0747,55.1271,11100.0
2007-02-13 11:30:00,84.25,84.37,84.25,84.35,15900.0,55.1402,55.2187,55.1402,55.2056,15900.0
2007-02-13 11:40:00,84.35,84.41,84.33,84.4,17600.0,55.2056,55.2449,55.1925,55.2384,17600.0
2007-02-13 11:50:00,84.38,84.4,84.35,84.35,18500.0,55.2253,55.2384,55.2056,55.2056,18500.0
2007-02-13 12:00:00,84.35,84.43,84.35,84.4,10200.0,55.2056,55.258,55.2056,55.2384,10200.0
2007-02-13 12:10:00,84.39,84.42,84.37,84.39,18300.0,55.2318,55.2514,55.2187,55.2318,18300.0
2007-02-13 12:20:00,84.39,84.47,84.39,84.44,13400.0,55.2318,55.2842,55.2318,55.2645,13400.0
2007-02-13 12:30:00,84.44,84.46,84.42,84.44,8500.0,55.2645,55.2776,55.2514,55.2645,8500.0
2007-02-13 12:40:00,84.44,84.47,84.41,84.43,8800.0,55.2645,55.2842,55.2449,55.258,8800.0
2007-02-13 12:50:00,84.43,84.43,84.4,84.43,28700.0,55.258,55.258,55.2384,55.258,28700.0
2007-02-13 13:00:00,84.43,84.48,84.42,84.48,6200.0,55.258,55.2907,55.2514,55.2907,6200.0
2007-02-13 13:10:00,84.48,84.48,84.44,84.48,10600.0,55.2907,55.2907,55.2645,55.2907,10600.0
2007-02-13 13:20:00,84.48,84.49,84.44,84.47,6600.0,55.2907,55.2973,55.2645,55.2842,6600.0
2007-02-13 13:30:00,84.45,84.48,84.41,84.42,5300.0,55.2711,55.2907,55.2449,55.2514,5300.0
2007-02-13 13:40:00,84.41,84.42,84.39,84.39,41900.0,55.2449,55.2514,55.2318,55.2318,41900.0
2007-02-13 13:50:00,84.41,84.44,84.41,84.42,3600.0,55.2449,55.2645,55.2449,55.2514,3600.0
2007-02-13 14:00:00,84.41,84.48,84.41,84.47,9900.0,55.2449,55.2907,55.2449,55.2842,9900.0
2007-02-13 14:10:00,84.47,84.49,84.45,84.48,7200.0,55.2842,55.2973,55.2711,55.2907,7200.0
2007-02-13 14:20:00,84.48,84.49,84.45,84.46,16300.0,55.2907,55.2973,55.2711,55.2776,16300.0
2007-02-13 14:30:00,84.44,84.45,84.42,84.42,25800.0,55.2645,55.2711,55.2514,55.2514,25800.0
2007-02-13 14:40:00,84.42,84.42,84.38,84.42,12400.0,55.2514,55.2514,55.2253,55.2514,12400.0
2007-02-13 14:50:00,84.41,84.45,84.41,84.45,4600.0,55.2449,55.2711,55.2449,55.2711,4600.0
2007-02-13 15:00:00,84.45,84.5,84.45,84.48,34000.0,55.2711,55.3038,55.2711,55.2907,34000.0
2007-02-13 15:10:00,84.48,84.48,84.41,84.44,89900.0,55.2907,55.2907,55.2449,55.2645,89900.0
2007-02-13 15:20:00,84.45,84.51,84.44,84.49,85900.0,55.2711,55.3103,55.2645,55.2973,85900.0
2007-02-13 15:30:00,84.5,84.55,84.49,84.54,90700.0,55.3038,55.3365,55.2973,55.33,90700.0
2007-02-13 15:40:00,84.55,84.61,84.55,84.56,81600.0,55.3365,55.3758,55.3365,55.3431,81600.0
2007-02-13 15:50:00,84.53,84.6,84.53,84.56,26800.0,55.3234,55.3693,55.3234,55.3431,26800.0
2007-02-13 16:00:00,84.6,84.6,84.6,84.6,100.0,55.3693,55.3693,55.3693,55.3693,100.0
2007-02-13 16:10:00,84.6,84.6,84.6,84.6,0.0,55.3693,55.3693,55.3693,55.3693,0.0
2007-02-14 09:30:00,84.74,84.78,84.7,84.72,142700.0,55.4609,55.4871,55.4347,55.4478,142700.0
2007-02-14 09:40:00,84.73,84.77,84.7,84.7,6000.0,55.4543,55.4805,55.4347,55.4347,6000.0
2007-02-14 09:50:00,84.77,84.77,84.72,84.74,10200.0,55.4805,55.4805,55.4478,55.4609,10200.0
2007-02-14 10:00:00,84.79,85.06,84.79,85.06,29000.0,55.4936,55.6703,55.4936,55.6703,29000.0
2007-02-14 10:10:00,85.17,85.17,85.07,85.11,29200.0,55.7423,55.7423,55.6769,55.703,29200.0
2007-02-14 10:20:00,85.1,85.12,85.07,85.08,35000.0,55.6965,55.7096,55.6769,55.6834,35000.0
2007-02-14 10:30:00,85.1,85.1,85.05,85.07,7500.0,55.6965,55.6965,55.6638,55.6769,7500.0
2007-02-14 10:40:00,85.06,85.1,85.06,85.08,4600.0,55.6703,55.6965,55.6703,55.6834,4600.0
2007-02-14 10:50:00,85.07,85.08,85.04,85.07,8100.0,55.6769,55.6834,55.6572,55.6769,8100.0
2007-02-14 11:00:00,85.09,85.1,85.05,85.09,31000.0,55.6899,55.6965,55.6638,55.6899,31000.0
2007-02-14 11:10:00,85.08,85.18,85.08,85.16,7300.0,55.6834,55.7489,55.6834,55.7358,7300.0
2007-02-14 11:20:00,85.17,85.17,85.11,85.11,11100.0,55.7423,55.7423,55.703,55.703,11100.0
2007-02-14 11:30:00,85.1,85.14,85.1,85.14,7900.0,55.6965,55.7227,55.6965,55.7227,7900.0
2007-02-14 11:40:00,85.14,85.16,85.1,85.11,19700.0,55.7227,55.7358,55.6965,55.703,19700.0
2007-02-14 11:50:00,85.08,85.11,85.08,85.1,4800.0,55.6834,55.703,55.6834,55.6965,4800.0
2007-02-14 12:00:00,85.1,85.13,85.08,85.11,104700.0,55.6965,55.7161,55.6834,55.703,104700.0
2007-02-14 12:10:00,85.1,85.11,85.05,85.06,10700.0,55.6965,55.703,55.6638,55.6703,10700.0
2007-02-14 12:20:00,85.07,85.07,85.0,85.0,7100.0,55.6769,55.6769,55.631,55.631,7100.0
2007-02-14 12:30:00,85.01,85.03,85.01,85.03,6400.0,55.6376,55.6507,55.6376,55.6507,6400.0
2007-02-14 12:40:00,85.01,85.03,85.01,85.02,5200.0,55.6376,55.6507,55.6376,55.6441,5200.0
2007-02-14 12:50:00,85.02,85.06,85.01,85.06,29200.0,55.6441,55.6703,55.6376,55.6703,29200.0
2007-02-14 13:00:00,85.06,85.11,85.06,85.11,20300.0,55.6703,55.703,55.6703,55.703,20300.0
2007-02-14 13:10:00,85.11,85.12,85.09,85.09,9300.0,55.703,55.7096,55.6899,55.6899,9300.0
2007-02-14 13:20:00,85.07,85.09,85.05,85.09,10200.0,55.6769,55.6899,55.6638,55.6899,10200.0
2007-02-14 13:30:00,85.08,85.13,85.08,85.13,5800.0,55.6834,55.7161,55.6834,55.7161,5800.0
2007-02-14 13:40:00,85.13,85.19,85.13,85.19,3000.0,55.7161,55.7554,55.7161,55.7554,3000.0
2007-02-14 13:50:00,85.17,85.21,85.16,85.18,8900.0,55.7423,55.7685,55.7358,55.7489,8900.0
2007-02-14 14:00:00,85.18,85.2,85.17,85.2,3900.0,55.7489,55.7619,55.7423,55.7619,3900.0
2007-02-14 14:10:00,85.2,85.27,85.2,85.25,5300.0,55.7619,55.8078,55.7619,55.7947,5300.0
2007-02-14 14:20:00,85.25,85.25,85.16,85.16,8300.0,55.7947,55.7947,55.7358,55.7358,8300.0
2007-02-14 14:30:00,85.18,85.23,85.18,85.22,6300.0,55.7489,55.7816,55.7489,55.775,6300.0
2007-02-14 14:40:00,85.23,85.23,85.19,85.2,5100.0,55.7816,55.7816,55.7554,55.7619,5100.0
2007-02-14 14:50:00,85.21,85.21,85.18,85.2,6500.0,55.7685,55.7685,55.7489,55.7619,6500.0
2007-02-14 15:00:00,85.22,85.25,85.2,85.23,10100.0,55.775,55.7947,55.7619,55.7816,10100.0
2007-02-14 15:10:00,85.22,85.22,85.18,85.2,70900.0,55.775,55.775,55.7489,55.7619,70900.0
2007-02-14 15:20:00,85.19,85.21,85.18,85.19,10500.0,55.7554,55.7685,55.7489,55.7554,10500.0
2007-02-14 15:30:00,85.2,85.2,85.16,85.17,13300.0,55.7619,55.7619,55.7358,55.7423,13300.0
2007-02-14 15:40:00,85.19,85.21,85.14,85.14,15400.0,55.7554,55.7685,55.7227,55.7227,15400.0
2007-02-14 15:50:00,85.11,85.14,85.1,85.11,45200.0,55.703,55.7227,55.6965,55.703,45200.0
2007-02-14 16:00:00,85.11,85.15,85.11,85.15,16600.0,55.703,55.7292,55.703,55.7292,16600.0
2007-02-14 16:10:00,85.14,85.14,85.14,85.14,300.0,55.7227,55.7227,55.7227,55.7227,300.0
2007-02-15 09:30:00,85.09,85.13,85.0,85.0,49300.0,55.6899,55.7161,55.631,55.631,49300.0
2007-02-15 09:40:00,85.01,85.02,84.97,84.97,15500.0,55.6376,55.6441,55.6114,55.6114,15500.0
2007-02-15 09:50:00,84.96,85.04,84.96,85.04,48800.0,55.6049,55.6572,55.6049,55.6572,48800.0
2007-02-15 10:00:00,85.05,85.11,85.03,85.1,9800.0,55.6638,55.703,55.6507,55.6965,9800.0
2007-02-15 10:10:00,85.09,85.11,85.06,85.09,8900.0,55.6899,55.703,55.6703,55.6899,8900.0
2007-02-15 10:20:00,85.09,85.09,85.03,85.04,5600.0,55.6899,55.6899,55.6507,55.6572,5600.0
2007-02-15 10:30:00,85.02,85.09,85.02,85.07,8700.0,55.6441,55.6899,55.6441,55.6769,8700.0
2007-02-15 10:40:00,85.04,85.05,84.93,84.93,7300.0,55.6572,55.6638,55.5852,55.5852,7300.0
2007-02-15 10:50:00,84.91,84.98,84.91,84.93,25600.0,55.5721,55.618,55.5721,55.5852,25600.0
2007-02-15 11:00:00,84.95,85.03,84.93,84.98,7100.0,55.5983,55.6507,55.5852,55.618,7100.0
2007-02-15 11:10:00,84.97,85.03,84.97,85.0,10700.0,55.6114,55.6507,55.6114,55.631,10700.0
2007-02-15 11:20:00,84.99,85.06,84.98,85.06,4400.0,55.6245,55.6703,55.618,55.6703,4400.0
2007-02-15 11:30:00,85.05,85.07,85.02,85.04,7400.0,55.6638,55.6769,55.6441,55.6572,7400.0
2007-02-15 11:40:00,85.04,85.09,85.04,85.06,49100.0,55.6572,55.6899,55.6572,55.6703,49100.0
2007-02-15 11:50:00,85.04,85.09,85.04,85.09,9000.0,55.6572,55.6899,55.6572,55.6899,9000.0
2007-02-15 12:00:00,85.08,85.08,85.0,85.0,5800.0,55.6834,55.6834,55.631,55.631,5800.0
2007-02-15 12:10:00,84.96,84.99,84.96,84.99,4600.0,55.6049,55.6245,55.6049,55.6245,4600.0
2007-02-15 12:20:00,85.01,85.06,85.01,85.06,5000.0,55.6376,55.6703,55.6376,55.6703,5000.0
2007-02-15 12:30:00,85.05,85.05,85.01,85.01,10400.0,55.6638,55.6638,55.6376,55.6376,10400.0
2007-02-15 12:40:00,85.02,85.06,85.02,85.05,22100.0,55.6441,55.6703,55.6441,55.6638,22100.0
2007-02-15 12:50:00,85.04,85.05,85.04,85.04,7600.0,55.6572,55.6638,55.6572,55.6572,7600.0
2007-02-15 13:00:00,85.04,85.07,85.04,85.04,7000.0,55.6572,55.6769,55.6572,55.6572,7000.0
2007-02-15 13:10:00,85.04,85.04,85.02,85.04,7400.0,55.6572,55.6572,55.6441,55.6572,7400.0
2007-02-15 13:20:00,85.03,85.04,85.01,85.04,5000.0,55.6507,55.6572,55.6376,55.6572,5000.0
2007-02-15 13:30:00,85.03,85.09,85.03,85.08,10400.0,55.6507,55.6899,55.6507,55.6834,10400.0
2007-02-15 13:40:00,85.07,85.1,85.07,85.08,3700.0,55.6769,55.6965,55.6769,55.6834,3700.0
2007-02-15 13:50:00,85.09,85.11,85.07,85.1,9000.0,55.6899,55.703,55.6769,55.6965,9000.0
2007-02-15 14:00:00,85.09,85.1,85.07,85.07,19900.0,55.6899,55.6965,55.6769,55.6769,19900.0
2007-02-15 14:10:00,85.08,85.14,85.08,85.13,17300.0,55.6834,55.7227,55.6834,55.7161,17300.0
2007-02-15 14:20:00,85.11,85.11,85.08,85.1,15300.0,55.703,55.703,55.6834,55.6965,15300.0
2007-02-15 14:30:00,85.1,85.13,85.06,85.06,49900.0,55.6965,55.7161,55.6703,55.6703,49900.0
2007-02-15 14:40:00,85.05,85.1,85.05,85.1,5600.0,55.6638,55.6965,55.6638,55.6965,5600.0
2007-02-15 14:50:00,85.1,85.15,85.1,85.13,17100.0,55.6965,55.7292,55.6965,55.7161,17100.0
2007-02-15 15:00:00,85.12,85.12,85.03,85.05,6600.0,55.7096,55.7096,55.6507,55.6638,6600.0
2007-02-15 15:10:00,85.05,85.1,85.04,85.08,6400.0,55.6638,55.6965,55.6572,55.6834,6400.0
2007-02-15 15:20:00,85.08,85.12,85.07,85.1,223700.0,55.6834,55.7096,55.6769,55.6965,223700.0
2007-02-15 15:30:00,85.12,85.15,85.1,85.14,44100.0,55.7096,55.7292,55.6965,55.7227,44100.0
2007-02-15 15:40:00,85.14,85.18,85.12,85.16,226100.0,55.7227,55.7489,55.7096,55.7358,226100.0
2007-02-15 15:50:00,85.16,85.16,85.07,85.1,21200.0,55.7358,55.7358,55.6769,55.6965,21200.0
2007-02-15 16:00:00,85.11,85.13,85.09,85.09,10500.0,55.703,55.7161,55.6899,55.6899,10500.0
2007-02-15 16:10:00,85.09,85.09,85.09,85.09,0.0,55.6899,55.6899,55.6899,55.6899,0.0
2007-02-16 09:30:00,84.9,85.04,84.86,85.0,88700.0,55.5656,55.6572,55.5394,55.631,88700.0
2007-02-16 09:40:00,85.01,85.01,84.92,84.92,28100.0,55.6376,55.6376,55.5787,55.5787,28100.0
2007-02-16 09:50:00,84.94,84.97,84.94,84.94,36500.0,55.5918,55.6114,55.5918,55.5918,36500.0
2007-02-16 10:00:00,84.95,84.95,84.88,84.91,37300.0,55.5983,55.5983,55.5525,55.5721,37300.0
2007-02-16 10:10:00,84.92,84.95,84.91,84.92,29800.0,55.5787,55.5983,55.5721,55.5787,29800.0
2007-02-16 10:20:00,84.94,84.99,84.91,84.97,29000.0,55.5918,55.6245,55.5721,55.6114,29000.0
2007-02-16 10:30:00,84.97,84.98,84.95,84.96,25700.0,55.6114,55.618,55.5983,55.6049,25700.0
2007-02-16 10:40:00,84.96,85.02,84.92,85.01,21300.0,55.6049,55.6441,55.5787,55.6376,21300.0
2007-02-16 10:50:00,85.0,85.02,85.0,85.02,22400.0,55.631,55.6441,55.631,55.6441,22400.0
2007-02-16 11:00:00,85.01,85.04,85.0,85.02,22100.0,55.6376,55.6572,55.631,55.6441,22100.0
2007-02-16 11:10:00,85.0,85.01,84.99,84.99,30600.0,55.631,55.6376,55.6245,55.6245,30600.0
2007-02-16 11:20:00,84.98,85.0,84.97,84.99,25100.0,55.618,55.631,55.6114,55.6245,25100.0
2007-02-16 11:30:00,84.98,84.99,84.93,84.95,50200.0,55.618,55.6245,55.5852,55.5983,50200.0
2007-02-16 11:40:00,84.93,84.97,84.93,84.97,54000.0,55.5852,55.6114,55.5852,55.6114,54000.0
2007-02-16 11:50:00,84.96,84.98,84.95,84.98,37800.0,55.6049,55.618,55.5983,55.618,37800.0
2007-02-16 12:00:00,84.97,85.0,84.96,84.97,24600.0,55.6114,55.631,55.6049,55.6114,24600.0
2007-02-16 12:10:00,84.96,84.96,84.94,84.96,22600.0,55.6049,55.6049,55.5918,55.6049,22600.0
2007-02-16 12:20:00,84.95,84.98,84.95,84.98,23000.0,55.5983,55.618,55.5983,55.618,23000.0
2007-02-16 12:30:00,84.98,84.99,84.93,84.94,26400.0,55.618,55.6245,55.5852,55.5918,26400.0
2007-02-16 12:40:00,84.95,84.96,84.92,84.96,28700.0,55.5983,55.6049,55.5787,55.6049,28700.0
2007-02-16 12:50:00,84.97,84.99,84.96,84.99,18700.0,55.6114,55.6245,55.6049,55.6245,18700.0
2007-02-16 13:00:00,84.99,85.01,84.98,84.99,232100.0,55.6245,55.6376,55.618,55.6245,232100.0
2007-02-16 13:10:00,84.99,85.0,84.95,84.98,13700.0,55.6245,55.631,55.5983,55.618,13700.0
2007-02-16 13:20:00,84.97,84.97,84.93,84.94,17200.0,55.6114,55.6114,55.5852,55.5918,17200.0
2007-02-16 13:30:00,84.95,84.95,84.92,84.94,15100.0,55.5983,55.5983,55.5787,55.5918,15100.0
2007-02-16 13:40:00,84.93,84.96,84.93,84.96,30100.0,55.5852,55.6049,55.5852,55.6049,30100.0
2007-02-16 13:50:00,84.97,84.98,84.95,84.97,24000.0,55.6114,55.618,55.5983,55.6114,24000.0
2007-02-16 14:00:00,84.97,85.01,84.96,85.01,20700.0,55.6114,55.6376,55.6049,55.6376,20700.0
2007-02-16 14:10:00,85.0,85.03,84.99,85.03,43600.0,55.631,55.6507,55.6245,55.6507,43600.0
2007-02-16 14:20:00,85.01,85.03,85.0,85.02,24200.0,55.6376,55.6507,55.631,55.6441,24200.0
2007-02-16 14:30:00,85.01,85.02,85.01,85.02,21100.0,55.6376,55.6441,55.6376,55.6441,21100.0
2007-02-16 14:40:00,85.01,85.03,85.0,85.02,23300.0,55.6376,55.6507,55.631,55.6441,23300.0
2007-02-16 14:50:00,85.02,85.03,85.0,85.01,30300.0,55.6441,55.6507,55.631,55.6376,30300.0
2007-02-16 15:00:00,85.0,85.02,84.99,85.02,36600.0,55.631,55.6441,55.6245,55.6441,36600.0
2007-02-16 15:10:00,85.01,85.05,85.0,85.02,54600.0,55.6376,55.6638,55.631,55.6441,54600.0
2007-02-16 15:20:00,85.02,85.12,85.01,85.1,35300.0,55.6441,55.7096,55.6376,55.6965,35300.0
2007-02-16 15:30:00,85.1,85.11,85.08,85.08,103400.0,55.6965,55.703,55.6834,55.6834,103400.0
2007-02-16 15:40:00,85.07,85.15,85.07,85.15,49600.0,55.6769,55.7292,55.6769,55.7292,49600.0
2007-02-16 15:50:00,85.13,85.19,85.11,85.18,53200.0,55.7161,55.7554,55.703,55.7489,53200.0
2007-02-16 16:00:00,85.18,85.18,85.13,85.13,600.0,55.7489,55.7489,55.7161,55.7161,600.0
2007-02-16 16:10:00,85.13,85.13,85.13,85.13,0.0,55.7161,55.7161,55.7161,55.7161,0.0
2007-02-20 09:30:00,85.08,85.13,84.99,84.99,50100.0,55.6834,55.7161,55.6245,55.6245,50100.0
2007-02-20 09:40:00,84.96,84.99,84.92,84.96,6900.0,55.6049,55.6245,55.5787,55.6049,6900.0
2007-02-20 09:50:00,84.98,84.98,84.85,84.88,9300.0,55.618,55.618,55.5329,55.5525,9300.0
2007-02-20 10:00:00,84.82,84.84,84.78,84.84,8700.0,55.5132,55.5263,55.4871,55.5263,8700.0
2007-02-20 10:10:00,84.85,84.87,84.83,84.87,45700.0,55.5329,55.546,55.5198,55.546,45700.0
2007-02-20 10:20:00,84.88,84.92,84.86,84.91,14700.0,55.5525,55.5787,55.5394,55.5721,14700.0
2007-02-20 10:30:00,84.92,84.92,84.88,84.9,19600.0,55.5787,55.5787,55.5525,55.5656,19600.0
2007-02-20 10:40:00,84.89,84.99,84.83,84.96,28700.0,55.5591,55.6245,55.5198,55.6049,28700.0
2007-02-20 10:50:00,84.96,84.96,84.92,84.93,6600.0,55.6049,55.6049,55.5787,55.5852,6600.0
2007-02-20 11:00:00,84.94,85.01,84.94,84.96,10100.0,55.5918,55.6376,55.5918,55.6049,10100.0
2007-02-20 11:10:00,84.96,85.1,84.95,85.1,15900.0,55.6049,55.6965,55.5983,55.6965,15900.0
2007-02-20 11:20:00,85.09,85.16,85.04,85.16,35000.0,55.6899,55.7358,55.6572,55.7358,35000.0
2007-02-20 11:30:00,85.17,85.23,85.17,85.21,13800.0,55.7423,55.7816,55.7423,55.7685,13800.0
2007-02-20 11:40:00,85.2,85.24,85.18,85.24,8400.0,55.7619,55.7881,55.7489,55.7881,8400.0
2007-02-20 11:50:00,85.26,85.26,85.24,85.25,20900.0,55.8012,55.8012,55.7881,55.7947,20900.0
2007-02-20 12:00:00,85.24,85.29,85.24,85.28,17300.0,55.7881,55.8208,55.7881,55.8143,17300.0
2007-02-20 12:10:00,85.27,85.27,85.21,85.26,15300.0,55.8078,55.8078,55.7685,55.8012,15300.0
2007-02-20 12:20:00,85.25,85.26,85.24,85.26,2600.0,55.7947,55.8012,55.7881,55.8012,2600.0
2007-02-20 12:30:00,85.25,85.25,85.18,85.19,3300.0,55.7947,55.7947,55.7489,55.7554,3300.0
2007-02-20 12:40:00,85.2,85.24,85.2,85.23,8100.0,55.7619,55.7881,55.7619,55.7816,8100.0
2007-02-20 12:50:00,85.23,85.25,85.23,85.25,10500.0,55.7816,55.7947,55.7816,55.7947,10500.0
2007-02-20 13:00:00,85.25,85.3,85.23,85.24,9800.0,55.7947,55.8274,55.7816,55.7881,9800.0
2007-02-20 13:10:00,85.24,85.24,85.18,85.18,17600.0,55.7881,55.7881,55.7489,55.7489,17600.0
2007-02-20 13:20:00,85.17,85.19,85.17,85.17,2500.0,55.7423,55.7554,55.7423,55.7423,2500.0
2007-02-20 13:30:00,85.17,85.24,85.16,85.23,32300.0,55.7423,55.7881,55.7358,55.7816,32300.0
2007-02-20 13:40:00,85.23,85.23,85.19,85.2,6700.0,55.7816,55.7816,55.7554,55.7619,6700.0
2007-02-20 13:50:00,85.2,85.22,85.19,85.22,84700.0,55.7619,55.775,55.7554,55.775,84700.0
2007-02-20 14:00:00,85.22,85.23,85.19,85.19,30800.0,55.775,55.7816,55.7554,55.7554,30800.0
2007-02-20 14:10:00,85.19,85.24,85.19,85.24,179200.0,55.7554,55.7881,55.7554,55.7881,179200.0
2007-02-20 14:20:00,85.24,85.25,85.18,85.25,44500.0,55.7881,55.7947,55.7489,55.7947,44500.0
2007-02-20 14:30:00,85.25,85.26,85.22,85.26,6100.0,55.7947,55.8012,55.775,55.8012,6100.0
2007-02-20 14:40:00,85.25,85.3,85.24,85.27,7500.0,55.7947,55.8274,55.7881,55.8078,7500.0
2007-02-20 14:50:00,85.28,85.33,85.26,85.33,8300.0,55.8143,55.847,55.8012,55.847,8300.0
2007-02-20 15:00:00,85.31,85.38,85.31,85.36,13400.0,55.8339,55.8797,55.8339,55.8667,13400.0
2007-02-20 15:10:00,85.36,85.37,85.33,85.35,8500.0,55.8667,55.8732,55.847,55.8601,8500.0
2007-02-20 15:20:00,85.35,85.36,85.34,85.35,9500.0,55.8601,55.8667,55.8536,55.8601,9500.0
2007-02-20 15:30:00,85.36,85.36,85.32,85.32,15400.0,55.8667,55.8667,55.8405,55.8405,15400.0
2007-02-20 15:40:00,85.31,85.36,85.31,85.34,11100.0,55.8339,55.8667,55.8339,55.8536,11100.0
2007-02-20 15:50:00,85.34,85.34,85.25,85.3,66100.0,55.8536,55.8536,55.7947,55.8274,66100.0
2007-02-20 16:00:00,85.25,85.25,85.25,85.25,1100.0,55.7947,55.7947,55.7947,55.7947,1100.0
2007-02-20 16:10:00,85.28,85.29,85.28,85.29,400.0,55.8143,55.8208,55.8143,55.8208,400.0
2007-02-21 09:30:00,85.05,85.09,85.01,85.07,47900.0,55.6638,55.6899,55.6376,55.6769,47900.0
2007-02-21 09:40:00,85.12,85.12,84.97,84.97,23800.0,55.7096,55.7096,55.6114,55.6114,23800.0
2007-02-21 09:50:00,85.01,85.05,84.97,85.04,21400.0,55.6376,55.6638,55.6114,55.6572,21400.0
2007-02-21 10:00:00,85.05,85.1,85.01,85.03,34300.0,55.6638,55.6965,55.6376,55.6507,34300.0
2007-02-21 10:10:00,85.03,85.12,85.02,85.12,23300.0,55.6507,55.7096,55.6441,55.7096,23300.0
2007-02-21 10:20:00,85.1,85.11,85.03,85.05,22000.0,55.6965,55.703,55.6507,55.6638,22000.0
2007-02-21 10:30:00,85.06,85.07,84.89,84.89,37300.0,55.6703,55.6769,55.5591,55.5591,37300.0
2007-02-21 10:40:00,84.87,84.93,84.81,84.93,21200.0,55.546,55.5852,55.5067,55.5852,21200.0
2007-02-21 10:50:00,84.94,85.0,84.91,85.0,19000.0,55.5918,55.631,55.5721,55.631,19000.0
2007-02-21 11:00:00,84.98,84.98,84.93,84.97,94000.0,55.618,55.618,55.5852,55.6114,94000.0
2007-02-21 11:10:00,84.97,85.05,84.97,85.04,12500.0,55.6114,55.6638,55.6114,55.6572,12500.0
2007-02-21 11:20:00,85.07,85.09,85.02,85.02,4600.0,55.6769,55.6899,55.6441,55.6441,4600.0
2007-02-21 11:30:00,85.02,85.08,84.97,85.08,15000.0,55.6441,55.6834,55.6114,55.6834,15000.0
2007-02-21 11:40:00,85.09,85.1,85.02,85.06,19600.0,55.6899,55.6965,55.6441,55.6703,19600.0
2007-02-21 11:50:00,85.05,85.09,85.04,85.08,4100.0,55.6638,55.6899,55.6572,55.6834,4100.0
2007-02-21 12:00:00,85.07,85.1,85.03,85.1,1700.0,55.6769,55.6965,55.6507,55.6965,1700.0
2007-02-21 12:10:00,85.1,85.17,85.1,85.16,4700.0,55.6965,55.7423,55.6965,55.7358,4700.0
2007-02-21 12:20:00,85.17,85.18,85.12,85.17,13200.0,55.7423,55.7489,55.7096,55.7423,13200.0
2007-02-21 12:30:00,85.17,85.17,85.14,85.14,6900.0,55.7423,55.7423,55.7227,55.7227,6900.0
2007-02-21 12:40:00,85.13,85.15,85.11,85.14,57000.0,55.7161,55.7292,55.703,55.7227,57000.0
2007-02-21 12:50:00,85.16,85.25,85.16,85.24,5500.0,55.7358,55.7947,55.7358,55.7881,5500.0
2007-02-21 13:00:00,85.23,85.25,85.21,85.24,9900.0,55.7816,55.7947,55.7685,55.7881,9900.0
2007-02-21 13:10:00,85.24,85.24,85.19,85.19,5000.0,55.7881,55.7881,55.7554,55.7554,5000.0
2007-02-21 13:20:00,85.21,85.23,85.2,85.2,4600.0,55.7685,55.7816,55.7619,55.7619,4600.0
2007-02-21 13:30:00,85.22,85.23,85.19,85.19,6100.0,55.775,55.7816,55.7554,55.7554,6100.0
2007-02-21 13:40:00,85.18,85.18,85.07,85.07,23000.0,55.7489,55.7489,55.6769,55.6769,23000.0
2007-02-21 13:50:00,85.07,85.13,85.07,85.12,21600.0,55.6769,55.7161,55.6769,55.7096,21600.0
2007-02-21 14:00:00,85.1,85.2,85.03,85.17,61300.0,55.6965,55.7619,55.6507,55.7423,61300.0
2007-02-21 14:10:00,85.2,85.23,85.17,85.18,15900.0,55.7619,55.7816,55.7423,55.7489,15900.0
2007-02-21 14:20:00,85.16,85.19,85.13,85.15,15500.0,55.7358,55.7554,55.7161,55.7292,15500.0
2007-02-21 14:30:00,85.15,85.17,85.13,85.16,5500.0,55.7292,55.7423,55.7161,55.7358,5500.0
2007-02-21 14:40:00,85.12,85.19,85.1,85.16,12400.0,55.7096,55.7554,55.6965,55.7358,12400.0
2007-02-21 14:50:00,85.17,85.2,85.17,85.19,7600.0,55.7423,55.7619,55.7423,55.7554,7600.0
2007-02-21 15:00:00,85.19,85.19,85.13,85.17,21500.0,55.7554,55.7554,55.7161,55.7423,21500.0
2007-02-21 15:10:00,85.16,85.19,85.14,85.15,22300.0,55.7358,55.7554,55.7227,55.7292,22300.0
2007-02-21 15:20:00,85.14,85.15,85.11,85.12,26100.0,55.7227,55.7292,55.703,55.7096,26100.0
2007-02-21 15:30:00,85.12,85.19,85.11,85.15,29000.0,55.7096,55.7554,55.703,55.7292,29000.0
2007-02-21 15:40:00,85.14,85.18,85.13,85.17,31800.0,55.7227,55.7489,55.7161,55.7423,31800.0
2007-02-21 15:50:00,85.16,85.19,85.11,85.12,55900.0,55.7358,55.7554,55.703,55.7096,55900.0
2007-02-21 16:00:00,85.12,85.15,85.12,85.15,2400.0,55.7096,55.7292,55.7096,55.7292,2400.0
2007-02-21 16:10:00,85.15,85.15,85.15,85.15,0.0,55.7292,55.7292,55.7292,55.7292,0.0
2007-02-22 09:30:00,85.17,85.34,85.17,85.24,37900.0,55.7423,55.8536,55.7423,55.7881,37900.0
2007-02-22 09:40:00,85.23,85.31,85.23,85.31,4300.0,55.7816,55.8339,55.7816,55.8339,4300.0
2007-02-22 09:50:00,85.31,85.39,85.31,85.33,3900.0,55.8339,55.8863,55.8339,55.847,3900.0
2007-02-22 10:00:00,85.33,85.35,85.27,85.28,16200.0,55.847,55.8601,55.8078,55.8143,16200.0
2007-02-22 10:10:00,85.28,85.28,85.1,85.14,9500.0,55.8143,55.8143,55.6965,55.7227,9500.0
2007-02-22 10:20:00,85.12,85.15,85.09,85.14,17100.0,55.7096,55.7292,55.6899,55.7227,17100.0
2007-02-22 10:30:00,85.14,85.17,85.09,85.15,63700.0,55.7227,55.7423,55.6899,55.7292,63700.0
2007-02-22 10:40:00,85.14,85.18,85.13,85.13,16900.0,55.7227,55.7489,55.7161,55.7161,16900.0
2007-02-22 10:50:00,85.13,85.19,85.12,85.18,10600.0,55.7161,55.7554,55.7096,55.7489,10600.0
2007-02-22 11:00:00,85.17,85.17,85.07,85.09,24500.0,55.7423,55.7423,55.6769,55.6899,24500.0
2007-02-22 11:10:00,85.08,85.08,84.92,84.92,44600.0,55.6834,55.6834,55.5787,55.5787,44600.0
2007-02-22 11:20:00,84.86,84.89,84.68,84.89,118700.0,55.5394,55.5591,55.4216,55.5591,118700.0
2007-02-22 11:30:00,84.89,84.89,84.72,84.84,15700.0,55.5591,55.5591,55.4478,55.5263,15700.0
2007-02-22 11:40:00,84.86,84.89,84.79,84.81,17500.0,55.5394,55.5591,55.4936,55.5067,17500.0
2007-02-22 11:50:00,84.81,84.93,84.81,84.9,14300.0,55.5067,55.5852,55.5067,55.5656,14300.0
2007-02-22 12:00:00,84.91,84.99,84.91,84.97,22500.0,55.5721,55.6245,55.5721,55.6114,22500.0
2007-02-22 12:10:00,84.96,84.97,84.91,84.95,6400.0,55.6049,55.6114,55.5721,55.5983,6400.0
2007-02-22 12:20:00,84.93,84.93,84.91,84.93,10800.0,55.5852,55.5852,55.5721,55.5852,10800.0
2007-02-22 12:30:00,84.95,85.0,84.93,84.93,5900.0,55.5983,55.631,55.5852,55.5852,5900.0
2007-02-22 12:40:00,84.94,84.97,84.93,84.97,1300.0,55.5918,55.6114,55.5852,55.6114,1300.0
2007-02-22 12:50:00,84.98,84.98,84.94,84.94,4200.0,55.618,55.618,55.5918,55.5918,4200.0
2007-02-22 13:00:00,84.94,84.95,84.89,84.95,8500.0,55.5918,55.5983,55.5591,55.5983,8500.0
2007-02-22 13:10:00,84.94,84.99,84.93,84.98,6400.0,55.5918,55.6245,55.5852,55.618,6400.0
2007-02-22 13:20:00,84.98,85.04,84.98,84.98,14000.0,55.618,55.6572,55.618,55.618,14000.0
2007-02-22 13:30:00,84.99,85.0,84.97,84.99,1800.0,55.6245,55.631,55.6114,55.6245,1800.0
2007-02-22 13:40:00,85.0,85.0,84.94,84.96,15600.0,55.631,55.631,55.5918,55.6049,15600.0
2007-02-22 13:50:00,84.96,85.0,84.96,84.98,12200.0,55.6049,55.631,55.6049,55.618,12200.0
2007-02-22 14:00:00,85.0,85.01,84.99,85.01,4900.0,55.631,55.6376,55.6245,55.6376,4900.0
2007-02-22 14:10:00,85.02,85.02,84.96,84.98,4800.0,55.6441,55.6441,55.6049,55.618,4800.0
2007-02-22 14:20:00,84.97,85.0,84.97,85.0,4400.0,55.6114,55.631,55.6114,55.631,4400.0
2007-02-22 14:30:00,84.99,85.0,84.88,84.88,23700.0,55.6245,55.631,55.5525,55.5525,23700.0
2007-02-22 14:40:00,84.88,84.9,84.84,84.9,25500.0,55.5525,55.5656,55.5263,55.5656,25500.0
2007-02-22 14:50:00,84.9,84.93,84.88,84.88,9400.0,55.5656,55.5852,55.5525,55.5525,9400.0
2007-02-22 15:00:00,84.87,84.95,84.87,84.94,12200.0,55.546,55.5983,55.546,55.5918,12200.0
2007-02-22 15:10:00,84.94,84.95,84.91,84.92,12700.0,55.5918,55.5983,55.5721,55.5787,12700.0
2007-02-22 15:20:00,84.94,84.98,84.92,84.95,71700.0,55.5918,55.618,55.5787,55.5983,71700.0
2007-02-22 15:30:00,84.99,85.04,84.99,85.02,8400.0,55.6245,55.6572,55.6245,55.6441,8400.0
2007-02-22 15:40:00,85.02,85.05,85.0,85.02,8300.0,55.6441,55.6638,55.631,55.6441,8300.0
2007-02-22 15:50:00,85.03,85.07,85.02,85.03,21600.0,55.6507,55.6769,55.6441,55.6507,21600.0
2007-02-22 16:00:00,85.09,85.09,85.06,85.06,1800.0,55.6899,55.6899,55.6703,55.6703,1800.0
2007-02-22 16:10:00,85.09,85.09,85.09,85.09,500.0,55.6899,55.6899,55.6899,55.6899,500.0
2007-02-23 09:30:00,85.01,85.02,84.91,84.93,42700.0,55.6376,55.6441,55.5721,55.5852,42700.0
2007-02-23 09:40:00,84.94,84.94,84.82,84.85,9400.0,55.5918,55.5918,55.5132,55.5329,9400.0
2007-02-23 09:50:00,84.82,84.89,84.81,84.83,10800.0,55.5132,55.5591,55.5067,55.5198,10800.0
2007-02-23 10:00:00,84.81,84.85,84.76,84.83,17900.0,55.5067,55.5329,55.474,55.5198,17900.0
2007-02-23 10:10:00,84.82,84.86,84.79,84.85,18300.0,55.5132,55.5394,55.4936,55.5329,18300.0
2007-02-23 10:20:00,84.82,84.82,84.65,84.65,36800.0,55.5132,55.5132,55.402,55.402,36800.0
2007-02-23 10:30:00,84.67,84.73,84.64,84.7,14500.0,55.4151,55.4543,55.3954,55.4347,14500.0
2007-02-23 10:40:00,84.69,84.69,84.53,84.58,12500.0,55.4282,55.4282,55.3234,55.3562,12500.0
2007-02-23 10:50:00,84.59,84.6,84.56,84.58,19500.0,55.3627,55.3693,55.3431,55.3562,19500.0
2007-02-23 11:00:00,84.58,84.61,84.55,84.58,20900.0,55.3562,55.3758,55.3365,55.3562,20900.0
2007-02-23 11:10:00,84.59,84.64,84.54,84.64,22900.0,55.3627,55.3954,55.33,55.3954,22900.0
2007-02-23 11:20:00,84.63,84.64,84.58,84.58,19900.0,55.3889,55.3954,55.3562,55.3562,19900.0
2007-02-23 11:30:00,84.59,84.68,84.58,84.67,19100.0,55.3627,55.4216,55.3562,55.4151,19100.0
2007-02-23 11:40:00,84.67,84.68,84.63,84.67,12300.0,55.4151,55.4216,55.3889,55.4151,12300.0
2007-02-23 11:50:00,84.69,84.73,84.68,84.73,19200.0,55.4282,55.4543,55.4216,55.4543,19200.0
2007-02-23 12:00:00,84.72,84.72,84.6,84.61,21500.0,55.4478,55.4478,55.3693,55.3758,21500.0
2007-02-23 12:10:00,84.62,84.62,84.54,84.6,10900.0,55.3823,55.3823,55.33,55.3693,10900.0
2007-02-23 12:20:00,84.6,84.63,84.58,84.63,12500.0,55.3693,55.3889,55.3562,55.3889,12500.0
2007-02-23 12:30:00,84.64,84.64,84.6,84.61,80500.0,55.3954,55.3954,55.3693,55.3758,80500.0
2007-02-23 12:40:00,84.61,84.63,84.52,84.55,25000.0,55.3758,55.3889,55.3169,55.3365,25000.0
2007-02-23 12:50:00,84.55,84.6,84.55,84.6,9900.0,55.3365,55.3693,55.3365,55.3693,9900.0
2007-02-23 13:00:00,84.61,84.61,84.57,84.58,19500.0,55.3758,55.3758,55.3496,55.3562,19500.0
2007-02-23 13:10:00,84.61,84.64,84.6,84.61,13300.0,55.3758,55.3954,55.3693,55.3758,13300.0
2007-02-23 13:20:00,84.61,84.67,84.61,84.66,24100.0,55.3758,55.4151,55.3758,55.4085,24100.0
2007-02-23 13:30:00,84.65,84.66,84.61,84.63,9100.0,55.402,55.4085,55.3758,55.3889,9100.0
2007-02-23 13:40:00,84.63,84.68,84.63,84.65,29500.0,55.3889,55.4216,55.3889,55.402,29500.0
2007-02-23 13:50:00,84.65,84.67,84.63,84.64,5700.0,55.402,55.4151,55.3889,55.3954,5700.0
2007-02-23 14:00:00,84.62,84.63,84.59,84.62,3100.0,55.3823,55.3889,55.3627,55.3823,3100.0
2007-02-23 14:10:00,84.66,84.73,84.66,84.72,25300.0,55.4085,55.4543,55.4085,55.4478,25300.0
2007-02-23 14:20:00,84.72,84.75,84.72,84.74,30800.0,55.4478,55.4674,55.4478,55.4609,30800.0
2007-02-23 14:30:00,84.73,84.8,84.73,84.74,82300.0,55.4543,55.5001,55.4543,55.4609,82300.0
2007-02-23 14:40:00,84.72,84.74,84.69,84.7,7000.0,55.4478,55.4609,55.4282,55.4347,7000.0
2007-02-23 14:50:00,84.71,84.75,84.7,84.72,5300.0,55.4412,55.4674,55.4347,55.4478,5300.0
2007-02-23 15:00:00,84.72,84.73,84.68,84.72,9100.0,55.4478,55.4543,55.4216,55.4478,9100.0
2007-02-23 15:10:00,84.72,84.78,84.72,84.77,12000.0,55.4478,55.4871,55.4478,55.4805,12000.0
2007-02-23 15:20:00,84.78,84.79,84.75,84.78,12600.0,55.4871,55.4936,55.4674,55.4871,12600.0
2007-02-23 15:30:00,84.78,84.78,84.75,84.75,13200.0,55.4871,55.4871,55.4674,55.4674,13200.0
2007-02-23 15:40:00,84.75,84.77,84.74,84.77,12500.0,55.4674,55.4805,55.4609,55.4805,12500.0
2007-02-23 15:50:00,84.75,84.8,84.72,84.75,138900.0,55.4674,55.5001,55.4478,55.4674,138900.0
2007-02-23 16:00:00,84.77,84.77,84.73,84.73,1900.0,55.4805,55.4805,55.4543,55.4543,1900.0
2007-02-23 16:10:00,84.71,84.71,84.71,84.71,1400.0,55.4412,55.4412,55.4412,55.4412,1400.0
2007-02-26 09:30:00,85.04,85.17,85.0,85.15,88400.0,55.6572,55.7423,55.631,55.7292,88400.0
2007-02-26 09:40:00,85.16,85.18,85.11,85.15,64400.0,55.7358,55.7489,55.703,55.7292,64400.0
2007-02-26 09:50:00,85.13,85.13,85.06,85.11,123500.0,55.7161,55.7161,55.6703,55.703,123500.0
2007-02-26 10:00:00,85.07,85.09,85.03,85.07,18500.0,55.6769,55.6899,55.6507,55.6769,18500.0
2007-02-26 10:10:00,85.06,85.12,85.06,85.07,27400.0,55.6703,55.7096,55.6703,55.6769,27400.0
2007-02-26 10:20:00,85.06,85.07,84.96,84.96,29200.0,55.6703,55.6769,55.6049,55.6049,29200.0
2007-02-26 10:30:00,84.93,84.96,84.9,84.92,7400.0,55.5852,55.6049,55.5656,55.5787,7400.0
2007-02-26 10:40:00,84.92,84.93,84.88,84.92,37200.0,55.5787,55.5852,55.5525,55.5787,37200.0
2007-02-26 10:50:00,84.93,85.0,84.92,85.0,27600.0,55.5852,55.631,55.5787,55.631,27600.0
2007-02-26 11:00:00,85.02,85.02,85.0,85.02,3100.0,55.6441,55.6441,55.631,55.6441,3100.0
2007-02-26 11:10:00,85.03,85.04,84.98,84.99,11100.0,55.6507,55.6572,55.618,55.6245,11100.0
2007-02-26 11:20:00,84.99,85.06,84.99,85.03,11200.0,55.6245,55.6703,55.6245,55.6507,11200.0
2007-02-26 11:30:00,85.02,85.02,84.97,84.99,21100.0,55.6441,55.6441,55.6114,55.6245,21100.0
2007-02-26 11:40:00,84.99,85.01,84.92,84.94,22500.0,55.6245,55.6376,55.5787,55.5918,22500.0
2007-02-26 11:50:00,84.94,84.97,84.91,84.93,17600.0,55.5918,55.6114,55.5721,55.5852,17600.0
2007-02-26 12:00:00,84.92,84.92,84.84,84.87,13100.0,55.5787,55.5787,55.5263,55.546,13100.0
2007-02-26 12:10:00,84.86,84.86,84.75,84.78,27400.0,55.5394,55.5394,55.4674,55.4871,27400.0
2007-02-26 12:20:00,84.77,84.8,84.77,84.77,8900.0,55.4805,55.5001,55.4805,55.4805,8900.0
2007-02-26 12:30:00,84.79,84.79,84.7,84.74,11500.0,55.4936,55.4936,55.4347,55.4609,11500.0
2007-02-26 12:40:00,84.73,84.74,84.56,84.59,69400.0,55.4543,55.4609,55.3431,55.3627,69400.0
2007-02-26 12:50:00,84.6,84.6,84.51,84.52,14600.0,55.3693,55.3693,55.3103,55.3169,14600.0
2007-02-26 13:00:00,84.53,84.59,84.53,84.59,3100.0,55.3234,55.3627,55.3234,55.3627,3100.0
2007-02-26 13:10:00,84.59,84.59,84.55,84.56,4300.0,55.3627,55.3627,55.3365,55.3431,4300.0
2007-02-26 13:20:00,84.55,84.58,84.54,84.58,8000.0,55.3365,55.3562,55.33,55.3562,8000.0
2007-02-26 13:30:00,84.6,84.61,84.56,84.56,3000.0,55.3693,55.3758,55.3431,55.3431,3000.0
2007-02-26 13:40:00,84.57,84.58,84.53,84.54,95700.0,55.3496,55.3562,55.3234,55.33,95700.0
2007-02-26 13:50:00,84.54,84.59,84.54,84.59,27200.0,55.33,55.3627,55.33,55.3627,27200.0
2007-02-26 14:00:00,84.6,84.63,84.57,84.62,3600.0,55.3693,55.3889,55.3496,55.3823,3600.0
2007-02-26 14:10:00,84.6,84.67,84.59,84.67,3400.0,55.3693,55.4151,55.3627,55.4151,3400.0
2007-02-26 14:20:00,84.7,84.72,84.68,84.7,14500.0,55.4347,55.4478,55.4216,55.4347,14500.0
2007-02-26 14:30:00,84.7,84.75,84.66,84.73,142500.0,55.4347,55.4674,55.4085,55.4543,142500.0
2007-02-26 14:40:00,84.73,84.73,84.7,84.72,7400.0,55.4543,55.4543,55.4347,55.4478,7400.0
2007-02-26 14:50:00,84.71,84.74,84.68,84.72,101300.0,55.4412,55.4609,55.4216,55.4478,101300.0
2007-02-26 15:00:00,84.76,84.76,84.68,84.68,5500.0,55.474,55.474,55.4216,55.4216,5500.0
2007-02-26 15:10:00,84.69,84.69,84.68,84.69,2700.0,55.4282,55.4282,55.4216,55.4282,2700.0
2007-02-26 15:20:00,84.69,84.69,84.64,84.65,32100.0,55.4282,55.4282,55.3954,55.402,32100.0
2007-02-26 15:30:00,84.64,84.69,84.64,84.69,15500.0,55.3954,55.4282,55.3954,55.4282,15500.0
2007-02-26 15:40:00,84.69,84.74,84.63,84.74,13600.0,55.4282,55.4609,55.3889,55.4609,13600.0
2007-02-26 15:50:00,84.72,84.73,84.67,84.73,25100.0,55.4478,55.4543,55.4151,55.4543,25100.0
2007-02-26 16:00:00,84.73,84.73,84.73,84.73,0.0,55.4543,55.4543,55.4543,55.4543,0.0
2007-02-26 16:10:00,84.73,84.73,84.73,84.73,0.0,55.4543,55.4543,55.4543,55.4543,0.0
2007-02-27 09:30:00,84.12,84.16,83.72,83.79,63300.0,55.0551,55.0813,54.7933,54.8391,63300.0
2007-02-27 09:40:00,83.83,83.91,83.77,83.8,23800.0,54.8653,54.9177,54.826,54.8457,23800.0
2007-02-27 09:50:00,83.82,83.9,83.71,83.72,155300.0,54.8588,54.9111,54.7868,54.7933,155300.0
2007-02-27 10:00:00,83.75,84.04,83.75,83.94,101500.0,54.8129,55.0027,54.8129,54.9373,101500.0
2007-02-27 10:10:00,83.93,83.93,83.75,83.87,32500.0,54.9307,54.9307,54.8129,54.8915,32500.0
2007-02-27 10:20:00,83.77,83.88,83.76,83.85,21900.0,54.826,54.898,54.8195,54.8784,21900.0
2007-02-27 10:30:00,83.84,83.94,83.81,83.9,41000.0,54.8718,54.9373,54.8522,54.9111,41000.0
2007-02-27 10:40:00,83.87,83.94,83.84,83.9,25600.0,54.8915,54.9373,54.8718,54.9111,25600.0
2007-02-27 10:50:00,83.88,83.92,83.77,83.77,26600.0,54.898,54.9242,54.826,54.826,26600.0
2007-02-27 11:00:00,83.76,83.78,83.69,83.76,27200.0,54.8195,54.8326,54.7737,54.8195,27200.0
2007-02-27 11:10:00,83.77,83.79,83.75,83.77,25300.0,54.826,54.8391,54.8129,54.826,25300.0
2007-02-27 11:20:00,83.77,83.78,83.7,83.73,34800.0,54.826,54.8326,54.7802,54.7999,34800.0
2007-02-27 11:30:00,83.74,83.83,83.71,83.83,31800.0,54.8064,54.8653,54.7868,54.8653,31800.0
2007-02-27 11:40:00,83.83,83.87,83.81,83.84,18100.0,54.8653,54.8915,54.8522,54.8718,18100.0
2007-02-27 11:50:00,83.84,83.86,83.63,83.63,60300.0,54.8718,54.8849,54.7344,54.7344,60300.0
2007-02-27 12:00:00,83.64,83.65,83.57,83.6,20300.0,54.7409,54.7475,54.6951,54.7148,20300.0
2007-02-27 12:10:00,83.59,83.59,83.41,83.49,28500.0,54.7082,54.7082,54.5904,54.6428,28500.0
2007-02-27 12:20:00,83.51,83.52,83.43,83.48,46000.0,54.6559,54.6624,54.6035,54.6362,46000.0
2007-02-27 12:30:00,83.5,83.56,83.5,83.54,24400.0,54.6493,54.6886,54.6493,54.6755,24400.0
2007-02-27 12:40:00,83.55,83.56,83.47,83.51,21600.0,54.682,54.6886,54.6297,54.6559,21600.0
2007-02-27 12:50:00,83.54,83.57,83.48,83.5,21400.0,54.6755,54.6951,54.6362,54.6493,21400.0
2007-02-27 13:00:00,83.51,83.54,83.5,83.52,18300.0,54.6559,54.6755,54.6493,54.6624,18300.0
2007-02-27 13:10:00,83.52,83.52,83.35,83.43,24300.0,54.6624,54.6624,54.5511,54.6035,24300.0
2007-02-27 13:20:00,83.42,83.44,83.37,83.37,32000.0,54.597,54.6101,54.5642,54.5642,32000.0
2007-02-27 13:30:00,83.34,83.36,83.24,83.26,21200.0,54.5446,54.5577,54.4792,54.4922,21200.0
2007-02-27 13:40:00,83.26,83.27,83.16,83.21,27400.0,54.4922,54.4988,54.4268,54.4595,27400.0
2007-02-27 13:50:00,83.23,83.24,83.13,83.17,25400.0,54.4726,54.4792,54.4072,54.4333,25400.0
2007-02-27 14:00:00,83.18,83.19,82.81,82.81,34600.0,54.4399,54.4464,54.1977,54.1977,34600.0
2007-02-27 14:10:00,82.75,82.89,82.7,82.76,57300.0,54.1585,54.2501,54.1257,54.165,57300.0
2007-02-27 14:20:00,82.76,82.89,82.42,82.42,140500.0,54.165,54.2501,53.9425,53.9425,140500.0
2007-02-27 14:30:00,82.41,82.63,82.37,82.61,80300.0,53.9359,54.0799,53.9098,54.0668,80300.0
2007-02-27 14:40:00,82.62,83.78,82.33,82.34,38400.0,54.0734,54.8326,53.8836,53.8901,38400.0
2007-02-27 14:50:00,82.35,82.46,81.67,81.73,49700.0,53.8967,53.9687,53.4516,53.4909,49700.0
2007-02-27 15:00:00,81.77,82.0,80.98,81.66,85300.0,53.5171,53.6676,53.0,53.4451,85300.0
2007-02-27 15:10:00,81.69,82.33,81.44,82.27,70800.0,53.4647,53.8836,53.3011,53.8443,70800.0
2007-02-27 15:20:00,82.25,82.52,82.09,82.09,38800.0,53.8312,54.0079,53.7265,53.7265,38800.0
2007-02-27 15:30:00,82.08,82.15,81.78,82.11,25800.0,53.72,53.7658,53.5236,53.7396,25800.0
2007-02-27 15:40:00,82.11,82.11,81.85,82.03,21600.0,53.7396,53.7396,53.5694,53.6872,21600.0
2007-02-27 15:50:00,82.04,82.15,81.75,81.82,45100.0,53.6938,53.7658,53.504,53.5498,45100.0
2007-02-27 16:00:00,81.73,81.73,81.6,81.6,23800.0,53.4909,53.4909,53.4058,53.4058,23800.0
2007-02-27 16:10:00,81.6,81.6,81.6,81.6,0.0,53.4058,53.4058,53.4058,53.4058,0.0
2007-02-28 09:30:00,82.07,82.4,82.06,82.4,98700.0,53.7134,53.9294,53.7069,53.9294,98700.0
2007-02-28 09:40:00,82.33,82.37,81.75,81.93,49800.0,53.8836,53.9098,53.504,53.6218,49800.0
2007-02-28 09:50:00,81.85,82.25,81.67,82.25,41600.0,53.5694,53.8312,53.4516,53.8312,41600.0
2007-02-28 10:00:00,82.19,82.26,81.91,82.04,52200.0,53.7919,53.8378,53.6087,53.6938,52200.0
2007-02-28 10:10:00,82.04,82.3,81.97,82.05,67200.0,53.6938,53.8639,53.648,53.7003,67200.0
2007-02-28 10:20:00,82.34,82.51,81.97,82.49,22000.0,53.8901,54.0014,53.648,53.9883,22000.0
2007-02-28 10:30:00,82.53,82.63,82.13,82.3,24100.0,54.0145,54.0799,53.7527,53.8639,24100.0
2007-02-28 10:40:00,82.52,82.91,82.26,82.84,36500.0,54.0079,54.2632,53.8378,54.2174,36500.0
2007-02-28 10:50:00,82.8,82.8,82.44,82.59,19700.0,54.1912,54.1912,53.9556,54.0537,19700.0
2007-02-28 11:00:00,82.59,82.88,82.56,82.69,59700.0,54.0537,54.2435,54.0341,54.1192,59700.0
2007-02-28 11:10:00,82.8,82.81,82.6,82.73,38800.0,54.1912,54.1977,54.0603,54.1454,38800.0
2007-02-28 11:20:00,82.73,82.74,82.57,82.71,37700.0,54.1454,54.1519,54.0407,54.1323,37700.0
2007-02-28 11:30:00,82.64,82.75,82.59,82.62,52700.0,54.0865,54.1585,54.0537,54.0734,52700.0
2007-02-28 11:40:00,82.73,82.74,82.45,82.46,55400.0,54.1454,54.1519,53.9621,53.9687,55400.0
2007-02-28 11:50:00,82.43,82.68,82.36,82.52,31300.0,53.949,54.1126,53.9032,54.0079,31300.0
2007-02-28 12:00:00,82.56,82.56,82.14,82.37,11700.0,54.0341,54.0341,53.7592,53.9098,11700.0
2007-02-28 12:10:00,82.37,82.45,82.25,82.42,16900.0,53.9098,53.9621,53.8312,53.9425,16900.0
2007-02-28 12:20:00,82.44,82.55,82.37,82.5,8300.0,53.9556,54.0276,53.9098,53.9948,8300.0
2007-02-28 12:30:00,82.43,82.47,82.36,82.36,14000.0,53.949,53.9752,53.9032,53.9032,14000.0
2007-02-28 12:40:00,82.43,82.65,82.43,82.62,8900.0,53.949,54.093,53.949,54.0734,8900.0
2007-02-28 12:50:00,82.62,82.69,82.61,82.65,10100.0,54.0734,54.1192,54.0668,54.093,10100.0
2007-02-28 13:00:00,82.63,82.63,82.53,82.54,4700.0,54.0799,54.0799,54.0145,54.021,4700.0
2007-02-28 13:10:00,82.53,82.53,82.38,82.45,9800.0,54.0145,54.0145,53.9163,53.9621,9800.0
2007-02-28 13:20:00,82.47,82.72,82.46,82.67,8400.0,53.9752,54.1388,53.9687,54.1061,8400.0
2007-02-28 13:30:00,82.66,82.7,82.6,82.6,16400.0,54.0996,54.1257,54.0603,54.0603,16400.0
2007-02-28 13:40:00,82.59,82.62,82.46,82.46,11000.0,54.0537,54.0734,53.9687,53.9687,11000.0
2007-02-28 13:50:00,82.44,82.49,82.29,82.35,23200.0,53.9556,53.9883,53.8574,53.8967,23200.0
2007-02-28 14:00:00,82.38,82.51,82.35,82.46,19500.0,53.9163,54.0014,53.8967,53.9687,19500.0
2007-02-28 14:10:00,82.46,82.47,82.31,82.31,12300.0,53.9687,53.9752,53.8705,53.8705,12300.0
2007-02-28 14:20:00,82.28,82.34,82.22,82.27,25000.0,53.8509,53.8901,53.8116,53.8443,25000.0
2007-02-28 14:30:00,82.31,82.43,82.31,82.34,11100.0,53.8705,53.949,53.8705,53.8901,11100.0
2007-02-28 14:40:00,82.37,82.47,82.34,82.45,16000.0,53.9098,53.9752,53.8901,53.9621,16000.0
2007-02-28 14:50:00,82.44,82.45,82.3,82.37,12500.0,53.9556,53.9621,53.8639,53.9098,12500.0
2007-02-28 15:00:00,82.37,82.43,82.35,82.41,13100.0,53.9098,53.949,53.8967,53.9359,13100.0
2007-02-28 15:10:00,82.47,82.63,82.47,82.62,25000.0,53.9752,54.0799,53.9752,54.0734,25000.0
2007-02-28 15:20:00,82.62,82.62,82.54,82.55,24600.0,54.0734,54.0734,54.021,54.0276,24600.0
2007-02-28 15:30:00,82.55,82.59,82.5,82.57,39400.0,54.0276,54.0537,53.9948,54.0407,39400.0
2007-02-28 15:40:00,82.57,82.57,82.39,82.4,24100.0,54.0407,54.0407,53.9228,53.9294,24100.0
2007-02-28 15:50:00,82.46,82.46,82.33,82.35,52600.0,53.9687,53.9687,53.8836,53.8967,52600.0
2007-02-28 16:00:00,82.38,82.42,82.33,82.36,33000.0,53.9163,53.9425,53.8836,53.9032,33000.0
2007-02-28 16:10:00,82.36,82.36,82.36,82.36,0.0,53.9032,53.9032,53.9032,53.9032,0.0
2007-03-01 09:30:00,81.55,81.55,80.89,81.17,101600.0,53.3731,53.3731,52.9411,53.1244,101600.0
2007-03-01 09:40:00,81.15,81.19,80.79,80.93,24500.0,53.1113,53.1375,52.8757,52.9673,24500.0
2007-03-01 09:50:00,80.94,81.41,80.88,81.41,24700.0,52.9738,53.2814,52.9346,53.2814,24700.0
2007-03-01 10:00:00,81.38,81.94,80.98,81.41,59900.0,53.2618,53.6283,53.0,53.2814,59900.0
2007-03-01 10:10:00,81.41,82.13,81.41,82.06,27700.0,53.2814,53.7527,53.2814,53.7069,27700.0
2007-03-01 10:20:00,81.58,82.09,81.53,82.0,46400.0,53.3927,53.7265,53.36,53.6676,46400.0
2007-03-01 10:30:00,82.0,82.16,81.73,81.88,25900.0,53.6676,53.7723,53.4909,53.5891,25900.0
2007-03-01 10:40:00,81.9,82.08,81.78,82.08,20600.0,53.6021,53.72,53.5236,53.72,20600.0
2007-03-01 10:50:00,82.05,82.28,81.82,82.18,14900.0,53.7003,53.8509,53.5498,53.7854,14900.0
2007-03-01 11:00:00,81.79,82.18,81.79,81.99,16700.0,53.5302,53.7854,53.5302,53.6611,16700.0
2007-03-01 11:10:00,81.9,82.28,81.89,82.2,23500.0,53.6021,53.8509,53.5956,53.7985,23500.0
2007-03-01 11:20:00,82.28,82.37,82.0,82.07,28400.0,53.8509,53.9098,53.6676,53.7134,28400.0
2007-03-01 11:30:00,82.31,82.44,81.95,82.24,31000.0,53.8705,53.9556,53.6349,53.8247,31000.0
2007-03-01 11:40:00,82.27,82.39,82.15,82.17,15400.0,53.8443,53.9228,53.7658,53.7789,15400.0
2007-03-01 11:50:00,82.43,82.44,82.04,82.24,45200.0,53.949,53.9556,53.6938,53.8247,45200.0
2007-03-01 12:00:00,82.07,82.26,82.04,82.09,33300.0,53.7134,53.8378,53.6938,53.7265,33300.0
2007-03-01 12:10:00,82.1,82.2,81.98,81.98,34700.0,53.733,53.7985,53.6545,53.6545,34700.0
2007-03-01 12:20:00,81.98,82.15,81.96,82.1,36500.0,53.6545,53.7658,53.6414,53.733,36500.0
2007-03-01 12:30:00,82.08,82.12,82.05,82.05,14700.0,53.72,53.7461,53.7003,53.7003,14700.0
2007-03-01 12:40:00,82.07,82.24,82.06,82.24,22200.0,53.7134,53.8247,53.7069,53.8247,22200.0
2007-03-01 12:50:00,82.24,82.25,82.2,82.25,8300.0,53.8247,53.8312,53.7985,53.8312,8300.0
2007-03-01 13:00:00,82.23,82.27,82.18,82.18,12400.0,53.8181,53.8443,53.7854,53.7854,12400.0
2007-03-01 13:10:00,82.17,82.18,82.14,82.15,15900.0,53.7789,53.7854,53.7592,53.7658,15900.0
2007-03-01 13:20:00,82.16,82.16,82.1,82.16,16400.0,53.7723,53.7723,53.733,53.7723,16400.0
2007-03-01 13:30:00,82.16,82.21,82.07,82.09,53800.0,53.7723,53.805,53.7134,53.7265,53800.0
2007-03-01 13:40:00,82.08,82.25,82.07,82.24,64300.0,53.72,53.8312,53.7134,53.8247,64300.0
2007-03-01 13:50:00,82.25,82.33,82.23,82.33,62000.0,53.8312,53.8836,53.8181,53.8836,62000.0
2007-03-01 14:00:00,82.36,82.52,82.34,82.41,18400.0,53.9032,54.0079,53.8901,53.9359,18400.0
2007-03-01 14:10:00,82.38,82.45,82.34,82.34,10400.0,53.9163,53.9621,53.8901,53.8901,10400.0
2007-03-01 14:20:00,82.36,82.39,82.28,82.28,13700.0,53.9032,53.9228,53.8509,53.8509,13700.0
2007-03-01 14:30:00,82.28,82.45,82.28,82.43,9200.0,53.8509,53.9621,53.8509,53.949,9200.0
2007-03-01 14:40:00,82.44,82.54,82.38,82.53,33300.0,53.9556,54.021,53.9163,54.0145,33300.0
2007-03-01 14:50:00,82.52,82.56,82.48,82.49,34200.0,54.0079,54.0341,53.9817,53.9883,34200.0
2007-03-01 15:00:00,82.52,82.52,82.39,82.44,27200.0,54.0079,54.0079,53.9228,53.9556,27200.0
2007-03-01 15:10:00,82.43,82.47,82.4,82.43,30200.0,53.949,53.9752,53.9294,53.949,30200.0
2007-03-01 15:20:00,82.41,82.41,82.04,82.17,85700.0,53.9359,53.9359,53.6938,53.7789,85700.0
2007-03-01 15:30:00,82.17,82.27,82.13,82.23,162200.0,53.7789,53.8443,53.7527,53.8181,162200.0
2007-03-01 15:40:00,82.23,82.26,82.18,82.18,38600.0,53.8181,53.8378,53.7854,53.7854,38600.0
2007-03-01 15:50:00,82.19,82.24,82.14,82.21,25400.0,53.7919,53.8247,53.7592,53.805,25400.0
2007-03-01 16:00:00,82.22,82.31,82.17,82.17,2700.0,53.8116,53.8705,53.7789,53.7789,2700.0
2007-03-01 16:10:00,82.22,82.22,82.22,82.22,1000.0,53.8116,53.8116,53.8116,53.8116,1000.0
2007-03-02 09:30:00,81.93,82.0,81.8,81.83,43300.0,53.6218,53.6676,53.5367,53.5563,43300.0
2007-03-02 09:40:00,81.93,82.07,81.88,81.93,17200.0,53.6218,53.7134,53.5891,53.6218,17200.0
2007-03-02 09:50:00,81.93,81.94,81.78,81.78,7700.0,53.6218,53.6283,53.5236,53.5236,7700.0
2007-03-02 10:00:00,81.84,81.95,81.74,81.92,11200.0,53.5629,53.6349,53.4974,53.6152,11200.0
2007-03-02 10:10:00,81.9,82.07,81.9,81.97,9300.0,53.6021,53.7134,53.6021,53.648,9300.0
2007-03-02 10:20:00,81.97,81.97,81.79,81.86,9200.0,53.648,53.648,53.5302,53.576,9200.0
2007-03-02 10:30:00,81.81,81.96,81.81,81.91,19000.0,53.5432,53.6414,53.5432,53.6087,19000.0
2007-03-02 10:40:00,81.86,82.1,81.85,82.07,56100.0,53.576,53.733,53.5694,53.7134,56100.0
2007-03-02 10:50:00,82.06,82.12,82.02,82.07,5900.0,53.7069,53.7461,53.6807,53.7134,5900.0
2007-03-02 11:00:00,82.05,82.06,81.96,82.03,22800.0,53.7003,53.7069,53.6414,53.6872,22800.0
2007-03-02 11:10:00,82.02,82.15,81.99,82.14,15600.0,53.6807,53.7658,53.6611,53.7592,15600.0
2007-03-02 11:20:00,82.19,82.19,82.07,82.08,9400.0,53.7919,53.7919,53.7134,53.72,9400.0
2007-03-02 11:30:00,82.05,82.06,81.95,81.99,18100.0,53.7003,53.7069,53.6349,53.6611,18100.0
2007-03-02 11:40:00,81.97,82.01,81.95,81.99,5200.0,53.648,53.6741,53.6349,53.6611,5200.0
2007-03-02 11:50:00,81.94,81.94,81.85,81.87,7000.0,53.6283,53.6283,53.5694,53.5825,7000.0
2007-03-02 12:00:00,81.87,81.95,81.87,81.94,11200.0,53.5825,53.6349,53.5825,53.6283,11200.0
2007-03-02 12:10:00,81.94,81.94,81.74,81.74,6900.0,53.6283,53.6283,53.4974,53.4974,6900.0
2007-03-02 12:20:00,81.72,81.8,81.67,81.68,22700.0,53.4843,53.5367,53.4516,53.4582,22700.0
2007-03-02 12:30:00,81.66,81.7,81.54,81.63,30400.0,53.4451,53.4713,53.3665,53.4254,30400.0
2007-03-02 12:40:00,81.63,81.64,81.48,81.55,8000.0,53.4254,53.432,53.3273,53.3731,8000.0
2007-03-02 12:50:00,81.58,81.74,81.57,81.74,9400.0,53.3927,53.4974,53.3862,53.4974,9400.0
2007-03-02 13:00:00,81.72,81.72,81.64,81.66,66700.0,53.4843,53.4843,53.432,53.4451,66700.0
2007-03-02 13:10:00,81.67,81.67,81.58,81.59,7500.0,53.4516,53.4516,53.3927,53.3993,7500.0
2007-03-02 13:20:00,81.61,81.63,81.35,81.36,52200.0,53.4123,53.4254,53.2422,53.2487,52200.0
2007-03-02 13:30:00,81.39,81.5,81.26,81.47,22500.0,53.2684,53.3404,53.1833,53.3207,22500.0
2007-03-02 13:40:00,81.39,81.53,81.38,81.43,41500.0,53.2684,53.36,53.2618,53.2945,41500.0
2007-03-02 13:50:00,81.5,81.5,81.32,81.4,82000.0,53.3404,53.3404,53.2225,53.2749,82000.0
2007-03-02 14:00:00,81.41,81.41,81.31,81.35,28100.0,53.2814,53.2814,53.216,53.2422,28100.0
2007-03-02 14:10:00,81.38,81.41,81.23,81.31,19400.0,53.2618,53.2814,53.1636,53.216,19400.0
2007-03-02 14:20:00,81.33,81.34,81.28,81.34,8000.0,53.2291,53.2356,53.1964,53.2356,8000.0
2007-03-02 14:30:00,81.32,81.48,81.29,81.48,19000.0,53.2225,53.3273,53.2029,53.3273,19000.0
2007-03-02 14:40:00,81.54,81.61,81.51,81.56,8100.0,53.3665,53.4123,53.3469,53.3796,8100.0
2007-03-02 14:50:00,81.57,81.58,81.43,81.46,14200.0,53.3862,53.3927,53.2945,53.3142,14200.0
2007-03-02 15:00:00,81.53,81.58,81.48,81.51,8800.0,53.36,53.3927,53.3273,53.3469,8800.0
2007-03-02 15:10:00,81.47,81.65,81.47,81.56,13800.0,53.3207,53.4385,53.3207,53.3796,13800.0
2007-03-02 15:20:00,81.57,81.61,81.56,81.59,203000.0,53.3862,53.4123,53.3796,53.3993,203000.0
2007-03-02 15:30:00,81.61,81.61,81.48,81.58,44200.0,53.4123,53.4123,53.3273,53.3927,44200.0
2007-03-02 15:40:00,81.59,81.61,81.45,81.48,13200.0,53.3993,53.4123,53.3076,53.3273,13200.0
2007-03-02 15:50:00,81.47,81.48,81.18,81.2,78300.0,53.3207,53.3273,53.1309,53.144,78300.0
2007-03-02 16:00:00,81.24,81.29,81.22,81.29,9000.0,53.1702,53.2029,53.1571,53.2029,9000.0
2007-03-02 16:10:00,81.29,81.29,81.29,81.29,0.0,53.2029,53.2029,53.2029,53.2029,0.0
2007-03-05 09:30:00,80.63,80.8,80.53,80.76,116800.0,52.771,52.8822,52.7055,52.856,116800.0
2007-03-05 09:40:00,80.69,80.77,80.57,80.69,30500.0,52.8102,52.8626,52.7317,52.8102,30500.0
2007-03-05 09:50:00,80.69,81.02,80.64,81.02,26700.0,52.8102,53.0262,52.7775,53.0262,26700.0
2007-03-05 10:00:00,81.02,81.02,80.74,80.87,18400.0,53.0262,53.0262,52.8429,52.928,18400.0
2007-03-05 10:10:00,80.86,81.26,80.85,81.17,22500.0,52.9215,53.1833,52.9149,53.1244,22500.0
2007-03-05 10:20:00,81.18,81.18,81.01,81.07,11400.0,53.1309,53.1309,53.0197,53.0589,11400.0
2007-03-05 10:30:00,81.09,81.1,80.9,80.94,8700.0,53.072,53.0786,52.9477,52.9738,8700.0
2007-03-05 10:40:00,80.91,81.07,80.91,81.02,11700.0,52.9542,53.0589,52.9542,53.0262,11700.0
2007-03-05 10:50:00,81.04,81.14,80.98,81.14,33400.0,53.0393,53.1047,53.0,53.1047,33400.0
2007-03-05 11:00:00,81.11,81.27,81.03,81.27,49000.0,53.0851,53.1898,53.0327,53.1898,49000.0
2007-03-05 11:10:00,81.29,81.35,81.19,81.35,18400.0,53.2029,53.2422,53.1375,53.2422,18400.0
2007-03-05 11:20:00,81.37,81.37,81.19,81.23,12300.0,53.2553,53.2553,53.1375,53.1636,12300.0
2007-03-05 11:30:00,81.23,81.24,81.09,81.1,21500.0,53.1636,53.1702,53.072,53.0786,21500.0
2007-03-05 11:40:00,81.1,81.11,80.98,81.07,27500.0,53.0786,53.0851,53.0,53.0589,27500.0
2007-03-05 11:50:00,81.07,81.1,80.85,80.86,16100.0,53.0589,53.0786,52.9149,52.9215,16100.0
2007-03-05 12:00:00,80.86,80.86,80.78,80.81,12700.0,52.9215,52.9215,52.8691,52.8888,12700.0
2007-03-05 12:10:00,80.83,80.88,80.75,80.76,8000.0,52.9018,52.9346,52.8495,52.856,8000.0
2007-03-05 12:20:00,80.76,80.85,80.76,80.79,4700.0,52.856,52.9149,52.856,52.8757,4700.0
2007-03-05 12:30:00,80.78,80.78,80.69,80.71,12900.0,52.8691,52.8691,52.8102,52.8233,12900.0
2007-03-05 12:40:00,80.73,80.92,80.73,80.88,5200.0,52.8364,52.9608,52.8364,52.9346,5200.0
2007-03-05 12:50:00,80.88,80.88,80.7,80.73,28000.0,52.9346,52.9346,52.8168,52.8364,28000.0
2007-03-05 13:00:00,80.74,80.77,80.68,80.68,20700.0,52.8429,52.8626,52.8037,52.8037,20700.0
2007-03-05 13:10:00,80.68,80.84,80.68,80.77,53900.0,52.8037,52.9084,52.8037,52.8626,53900.0
2007-03-05 13:20:00,80.78,80.78,80.68,80.72,7800.0,52.8691,52.8691,52.8037,52.8299,7800.0
2007-03-05 13:30:00,80.78,80.86,80.74,80.86,22800.0,52.8691,52.9215,52.8429,52.9215,22800.0
2007-03-05 13:40:00,80.82,80.99,80.82,80.99,7700.0,52.8953,53.0066,52.8953,53.0066,7700.0
2007-03-05 13:50:00,81.02,81.05,80.92,80.95,10800.0,53.0262,53.0458,52.9608,52.9804,10800.0
2007-03-05 14:00:00,80.98,81.11,80.98,81.05,29900.0,53.0,53.0851,53.0,53.0458,29900.0
2007-03-05 14:10:00,81.05,81.05,80.82,80.9,8000.0,53.0458,53.0458,52.8953,52.9477,8000.0
2007-03-05 14:20:00,80.88,80.96,80.85,80.85,3800.0,52.9346,52.9869,52.9149,52.9149,3800.0
2007-03-05 14:30:00,80.83,80.89,80.83,80.88,13600.0,52.9018,52.9411,52.9018,52.9346,13600.0
2007-03-05 14:40:00,80.84,80.93,80.81,80.93,7800.0,52.9084,52.9673,52.8888,52.9673,7800.0
2007-03-05 14:50:00,80.94,80.96,80.84,80.86,37700.0,52.9738,52.9869,52.9084,52.9215,37700.0
2007-03-05 15:00:00,80.88,80.88,80.58,80.58,45200.0,52.9346,52.9346,52.7382,52.7382,45200.0
2007-03-05 15:10:00,80.58,80.6,80.45,80.57,34300.0,52.7382,52.7513,52.6531,52.7317,34300.0
2007-03-05 15:20:00,80.58,80.79,80.52,80.75,64800.0,52.7382,52.8757,52.699,52.8495,64800.0
2007-03-05 15:30:00,80.76,80.77,80.62,80.62,52500.0,52.856,52.8626,52.7644,52.7644,52500.0
2007-03-05 15:40:00,80.59,80.64,80.5,80.56,25900.0,52.7448,52.7775,52.6859,52.7251,25900.0
2007-03-05 15:50:00,80.56,80.56,80.22,80.31,36200.0,52.7251,52.7251,52.5026,52.5615,36200.0
2007-03-05 16:00:00,80.24,80.24,80.07,80.07,4400.0,52.5157,52.5157,52.4044,52.4044,4400.0
2007-03-05 16:10:00,80.07,80.12,80.07,80.12,1900.0,52.4044,52.4372,52.4044,52.4372,1900.0
2007-03-06 09:30:00,80.89,81.13,80.82,81.06,47700.0,52.9411,53.0982,52.8953,53.0524,47700.0
2007-03-06 09:40:00,81.13,81.18,80.92,80.97,18900.0,53.0982,53.1309,52.9608,52.9935,18900.0
2007-03-06 09:50:00,80.97,81.08,80.86,81.06,13700.0,52.9935,53.0655,52.9215,53.0524,13700.0
2007-03-06 10:00:00,81.05,81.08,80.88,80.88,39600.0,53.0458,53.0655,52.9346,52.9346,39600.0
2007-03-06 10:10:00,80.87,80.97,80.82,80.93,18500.0,52.928,52.9935,52.8953,52.9673,18500.0
2007-03-06 10:20:00,80.94,81.03,80.89,81.03,19000.0,52.9738,53.0327,52.9411,53.0327,19000.0
2007-03-06 10:30:00,81.05,81.08,80.95,80.96,23300.0,53.0458,53.0655,52.9804,52.9869,23300.0
2007-03-06 10:40:00,80.91,80.96,80.78,80.8,10300.0,52.9542,52.9869,52.8691,52.8822,10300.0
2007-03-06 10:50:00,80.82,80.86,80.71,80.73,26000.0,52.8953,52.9215,52.8233,52.8364,26000.0
2007-03-06 11:00:00,80.76,80.88,80.76,80.85,11600.0,52.856,52.9346,52.856,52.9149,11600.0
2007-03-06 11:10:00,80.83,80.91,80.83,80.91,9100.0,52.9018,52.9542,52.9018,52.9542,9100.0
2007-03-06 11:20:00,80.88,81.01,80.87,80.99,27900.0,52.9346,53.0197,52.928,53.0066,27900.0
2007-03-06 11:30:00,81.03,81.03,80.93,80.95,19500.0,53.0327,53.0327,52.9673,52.9804,19500.0
2007-03-06 11:40:00,80.98,81.14,80.98,81.05,16900.0,53.0,53.1047,53.0,53.0458,16900.0
2007-03-06 11:50:00,81.1,81.14,81.04,81.07,9700.0,53.0786,53.1047,53.0393,53.0589,9700.0
2007-03-06 12:00:00,81.12,81.15,81.06,81.09,32500.0,53.0916,53.1113,53.0524,53.072,32500.0
2007-03-06 12:10:00,81.09,81.11,81.02,81.07,9100.0,53.072,53.0851,53.0262,53.0589,9100.0
2007-03-06 12:20:00,81.06,81.07,81.0,81.07,3000.0,53.0524,53.0589,53.0131,53.0589,3000.0
2007-03-06 12:30:00,81.07,81.21,81.07,81.15,23700.0,53.0589,53.1506,53.0589,53.1113,23700.0
2007-03-06 12:40:00,81.14,81.21,81.11,81.21,7500.0,53.1047,53.1506,53.0851,53.1506,7500.0
2007-03-06 12:50:00,81.22,81.25,81.18,81.25,16100.0,53.1571,53.1767,53.1309,53.1767,16100.0
2007-03-06 13:00:00,81.25,81.26,81.21,81.25,8900.0,53.1767,53.1833,53.1506,53.1767,8900.0
2007-03-06 13:10:00,81.26,81.26,81.22,81.24,42400.0,53.1833,53.1833,53.1571,53.1702,42400.0
2007-03-06 13:20:00,81.23,81.24,81.18,81.22,25200.0,53.1636,53.1702,53.1309,53.1571,25200.0
2007-03-06 13:30:00,81.21,81.32,81.18,81.32,15200.0,53.1506,53.2225,53.1309,53.2225,15200.0
2007-03-06 13:40:00,81.32,81.43,81.32,81.43,25900.0,53.2225,53.2945,53.2225,53.2945,25900.0
2007-03-06 13:50:00,81.39,81.4,81.38,81.38,20200.0,53.2684,53.2749,53.2618,53.2618,20200.0
2007-03-06 14:00:00,81.39,81.45,81.38,81.38,35300.0,53.2684,53.3076,53.2618,53.2618,35300.0
2007-03-06 14:10:00,81.37,81.37,81.34,81.36,17700.0,53.2553,53.2553,53.2356,53.2487,17700.0
2007-03-06 14:20:00,81.37,81.52,81.36,81.43,23900.0,53.2553,53.3534,53.2487,53.2945,23900.0
2007-03-06 14:30:00,81.47,81.47,81.41,81.45,12600.0,53.3207,53.3207,53.2814,53.3076,12600.0
2007-03-06 14:40:00,81.45,81.51,81.45,81.49,12500.0,53.3076,53.3469,53.3076,53.3338,12500.0
2007-03-06 14:50:00,81.49,81.58,81.47,81.58,9500.0,53.3338,53.3927,53.3207,53.3927,9500.0
2007-03-06 15:00:00,81.59,81.66,81.55,81.66,50300.0,53.3993,53.4451,53.3731,53.4451,50300.0
2007-03-06 15:10:00,81.66,81.73,81.64,81.66,32300.0,53.4451,53.4909,53.432,53.4451,32300.0
2007-03-06 15:20:00,81.69,81.7,81.61,81.68,10400.0,53.4647,53.4713,53.4123,53.4582,10400.0
2007-03-06 15:30:00,81.67,81.68,81.54,81.55,30300.0,53.4516,53.4582,53.3665,53.3731,30300.0
2007-03-06 15:40:00,81.57,81.61,81.52,81.55,17900.0,53.3862,53.4123,53.3534,53.3731,17900.0
2007-03-06 15:50:00,81.55,81.58,81.55,81.57,15400.0,53.3731,53.3927,53.3731,53.3862,15400.0
2007-03-06 16:00:00,81.54,81.55,81.54,81.55,3600.0,53.3665,53.3731,53.3665,53.3731,3600.0
2007-03-06 16:10:00,81.54,81.54,81.54,81.54,60700.0,53.3665,53.3665,53.3665,53.3665,60700.0
2007-03-07 09:30:00,81.58,81.58,81.42,81.5,43300.0,53.3927,53.3927,53.288,53.3404,43300.0
2007-03-07 09:40:00,81.51,81.68,81.51,81.63,16700.0,53.3469,53.4582,53.3469,53.4254,16700.0
2007-03-07 09:50:00,81.61,81.65,81.47,81.53,12400.0,53.4123,53.4385,53.3207,53.36,12400.0
2007-03-07 10:00:00,81.51,81.56,81.46,81.54,40200.0,53.3469,53.3796,53.3142,53.3665,40200.0
2007-03-07 10:10:00,81.54,81.58,81.51,81.57,12800.0,53.3665,53.3927,53.3469,53.3862,12800.0
2007-03-07 10:20:00,81.56,81.69,81.54,81.66,12900.0,53.3796,53.4647,53.3665,53.4451,12900.0
2007-03-07 10:30:00,81.66,81.79,81.64,81.73,28600.0,53.4451,53.5302,53.432,53.4909,28600.0
2007-03-07 10:40:00,81.75,81.77,81.62,81.62,37700.0,53.504,53.5171,53.4189,53.4189,37700.0
2007-03-07 10:50:00,81.6,81.66,81.55,81.55,23100.0,53.4058,53.4451,53.3731,53.3731,23100.0
2007-03-07 11:00:00,81.54,81.73,81.47,81.47,19800.0,53.3665,53.4909,53.3207,53.3207,19800.0
2007-03-07 11:10:00,81.46,81.51,81.38,81.5,27800.0,53.3142,53.3469,53.2618,53.3404,27800.0
2007-03-07 11:20:00,81.51,81.53,81.45,81.45,7700.0,53.3469,53.36,53.3076,53.3076,7700.0
2007-03-07 11:30:00,81.45,81.45,81.35,81.42,20400.0,53.3076,53.3076,53.2422,53.288,20400.0
2007-03-07 11:40:00,81.44,81.48,81.39,81.39,6000.0,53.3011,53.3273,53.2684,53.2684,6000.0
2007-03-07 11:50:00,81.43,81.54,81.43,81.51,14000.0,53.2945,53.3665,53.2945,53.3469,14000.0
2007-03-07 12:00:00,81.5,81.61,81.49,81.61,15200.0,53.3404,53.4123,53.3338,53.4123,15200.0
2007-03-07 12:10:00,81.6,81.6,81.53,81.54,4000.0,53.4058,53.4058,53.36,53.3665,4000.0
2007-03-07 12:20:00,81.55,81.61,81.5,81.59,19200.0,53.3731,53.4123,53.3404,53.3993,19200.0
2007-03-07 12:30:00,81.63,81.63,81.57,81.62,5600.0,53.4254,53.4254,53.3862,53.4189,5600.0
2007-03-07 12:40:00,81.62,81.73,81.61,81.7,13300.0,53.4189,53.4909,53.4123,53.4713,13300.0
2007-03-07 12:50:00,81.7,81.71,81.67,81.71,12400.0,53.4713,53.4778,53.4516,53.4778,12400.0
2007-03-07 13:00:00,81.66,81.75,81.64,81.75,16300.0,53.4451,53.504,53.432,53.504,16300.0
2007-03-07 13:10:00,81.76,81.8,81.74,81.8,17200.0,53.5105,53.5367,53.4974,53.5367,17200.0
2007-03-07 13:20:00,81.79,81.87,81.53,81.79,8600.0,53.5302,53.5825,53.36,53.5302,8600.0
2007-03-07 13:30:00,81.8,81.96,81.8,81.93,29000.0,53.5367,53.6414,53.5367,53.6218,29000.0
2007-03-07 13:40:00,81.92,82.01,81.91,81.99,23300.0,53.6152,53.6741,53.6087,53.6611,23300.0
2007-03-07 13:50:00,82.0,82.02,81.53,81.97,10700.0,53.6676,53.6807,53.36,53.648,10700.0
2007-03-07 14:00:00,81.92,81.96,81.82,81.89,18500.0,53.6152,53.6414,53.5498,53.5956,18500.0
2007-03-07 14:10:00,81.85,81.89,81.75,81.89,12700.0,53.5694,53.5956,53.504,53.5956,12700.0
2007-03-07 14:20:00,81.89,81.94,81.81,81.84,18300.0,53.5956,53.6283,53.5432,53.5629,18300.0
2007-03-07 14:30:00,81.84,81.94,81.84,81.85,36600.0,53.5629,53.6283,53.5629,53.5694,36600.0
2007-03-07 14:40:00,81.87,81.91,81.87,81.9,44100.0,53.5825,53.6087,53.5825,53.6021,44100.0
2007-03-07 14:50:00,81.91,81.93,81.81,81.81,27900.0,53.6087,53.6218,53.5432,53.5432,27900.0
2007-03-07 15:00:00,81.83,81.95,81.83,81.9,30100.0,53.5563,53.6349,53.5563,53.6021,30100.0
2007-03-07 15:10:00,81.9,81.92,81.53,81.89,23300.0,53.6021,53.6152,53.36,53.5956,23300.0
2007-03-07 15:20:00,81.89,81.89,81.73,81.73,24900.0,53.5956,53.5956,53.4909,53.4909,24900.0
2007-03-07 15:30:00,81.72,81.78,81.65,81.72,44700.0,53.4843,53.5236,53.4385,53.4843,44700.0
2007-03-07 15:40:00,81.72,81.74,81.49,81.55,90400.0,53.4843,53.4974,53.3338,53.3731,90400.0
2007-03-07 15:50:00,81.56,81.57,81.33,81.43,36300.0,53.3796,53.3862,53.2291,53.2945,36300.0
2007-03-07 16:00:00,81.43,81.43,81.43,81.43,0.0,53.2945,53.2945,53.2945,53.2945,0.0
2007-03-07 16:10:00,81.43,81.43,81.43,81.43,0.0,53.2945,53.2945,53.2945,53.2945,0.0
2007-03-08 09:30:00,81.99,82.14,81.95,82.13,63800.0,53.6611,53.7592,53.6349,53.7527,63800.0
2007-03-08 09:40:00,82.12,82.21,81.91,82.07,15900.0,53.7461,53.805,53.6087,53.7134,15900.0
2007-03-08 09:50:00,82.11,82.13,82.07,82.09,8600.0,53.7396,53.7527,53.7134,53.7265,8600.0
2007-03-08 10:00:00,82.07,82.18,82.05,82.11,8200.0,53.7134,53.7854,53.7003,53.7396,8200.0
2007-03-08 10:10:00,82.14,82.25,82.12,82.25,21800.0,53.7592,53.8312,53.7461,53.8312,21800.0
2007-03-08 10:20:00,82.25,82.33,82.25,82.32,22100.0,53.8312,53.8836,53.8312,53.877,22100.0
2007-03-08 10:30:00,82.33,82.37,82.28,82.34,34300.0,53.8836,53.9098,53.8509,53.8901,34300.0
2007-03-08 10:40:00,82.34,82.34,82.21,82.21,36400.0,53.8901,53.8901,53.805,53.805,36400.0
2007-03-08 10:50:00,82.25,82.26,82.17,82.17,28200.0,53.8312,53.8378,53.7789,53.7789,28200.0
2007-03-08 11:00:00,82.18,82.21,82.17,82.18,54500.0,53.7854,53.805,53.7789,53.7854,54500.0
2007-03-08 11:10:00,82.18,82.18,82.12,82.12,47900.0,53.7854,53.7854,53.7461,53.7461,47900.0
2007-03-08 11:20:00,82.11,82.17,82.08,82.17,16300.0,53.7396,53.7789,53.72,53.7789,16300.0
2007-03-08 11:30:00,82.17,82.25,82.16,82.24,12300.0,53.7789,53.8312,53.7723,53.8247,12300.0
2007-03-08 11:40:00,82.25,82.37,82.24,82.35,30600.0,53.8312,53.9098,53.8247,53.8967,30600.0
2007-03-08 11:50:00,82.35,82.35,82.25,82.27,29800.0,53.8967,53.8967,53.8312,53.8443,29800.0
2007-03-08 12:00:00,82.26,82.3,82.26,82.27,27700.0,53.8378,53.8639,53.8378,53.8443,27700.0
2007-03-08 12:10:00,82.26,82.3,82.25,82.3,25800.0,53.8378,53.8639,53.8312,53.8639,25800.0
2007-03-08 12:20:00,82.29,82.32,82.28,82.3,24000.0,53.8574,53.877,53.8509,53.8639,24000.0
2007-03-08 12:30:00,82.3,82.34,82.26,82.26,22700.0,53.8639,53.8901,53.8378,53.8378,22700.0
2007-03-08 12:40:00,82.24,82.25,82.18,82.21,13900.0,53.8247,53.8312,53.7854,53.805,13900.0
2007-03-08 12:50:00,82.22,82.29,82.21,82.29,8300.0,53.8116,53.8574,53.805,53.8574,8300.0
2007-03-08 13:00:00,82.28,82.3,82.26,82.27,6100.0,53.8509,53.8639,53.8378,53.8443,6100.0
2007-03-08 13:10:00,82.27,82.32,82.25,82.28,19200.0,53.8443,53.877,53.8312,53.8509,19200.0
2007-03-08 13:20:00,82.28,82.37,82.28,82.36,7300.0,53.8509,53.9098,53.8509,53.9032,7300.0
2007-03-08 13:30:00,82.35,82.35,82.29,82.32,7800.0,53.8967,53.8967,53.8574,53.877,7800.0
2007-03-08 13:40:00,82.33,82.41,82.31,82.38,7400.0,53.8836,53.9359,53.8705,53.9163,7400.0
2007-03-08 13:50:00,82.4,82.4,82.33,82.33,25500.0,53.9294,53.9294,53.8836,53.8836,25500.0
2007-03-08 14:00:00,82.32,82.33,82.23,82.3,15200.0,53.877,53.8836,53.8181,53.8639,15200.0
2007-03-08 14:10:00,82.27,82.29,82.13,82.16,36900.0,53.8443,53.8574,53.7527,53.7723,36900.0
2007-03-08 14:20:00,82.16,82.2,82.08,82.08,25800.0,53.7723,53.7985,53.72,53.72,25800.0
2007-03-08 14:30:00,82.08,82.08,81.81,81.89,39900.0,53.72,53.72,53.5432,53.5956,39900.0
2007-03-08 14:40:00,81.92,82.06,81.91,82.06,30100.0,53.6152,53.7069,53.6087,53.7069,30100.0
2007-03-08 14:50:00,82.05,82.13,82.02,82.06,38500.0,53.7003,53.7527,53.6807,53.7069,38500.0
2007-03-08 15:00:00,82.06,82.14,82.03,82.06,81500.0,53.7069,53.7592,53.6872,53.7069,81500.0
2007-03-08 15:10:00,82.06,82.12,82.03,82.06,35100.0,53.7069,53.7461,53.6872,53.7069,35100.0
2007-03-08 15:20:00,82.05,82.15,82.04,82.09,62500.0,53.7003,53.7658,53.6938,53.7265,62500.0
2007-03-08 15:30:00,82.08,82.18,82.08,82.12,10600.0,53.72,53.7854,53.72,53.7461,10600.0
2007-03-08 15:40:00,82.12,82.15,81.98,82.0,8900.0,53.7461,53.7658,53.6545,53.6676,8900.0
2007-03-08 15:50:00,82.0,82.04,81.9,82.0,21100.0,53.6676,53.6938,53.6021,53.6676,21100.0
2007-03-08 16:00:00,82.06,82.06,82.02,82.02,4900.0,53.7069,53.7069,53.6807,53.6807,4900.0
2007-03-08 16:10:00,82.09,82.09,82.09,82.09,200.0,53.7265,53.7265,53.7265,53.7265,200.0
2007-03-09 09:30:00,82.49,82.52,82.41,82.41,49600.0,53.9883,54.0079,53.9359,53.9359,49600.0
2007-03-09 09:40:00,82.4,82.48,82.38,82.46,29300.0,53.9294,53.9817,53.9163,53.9687,29300.0
2007-03-09 09:50:00,82.45,82.45,82.24,82.26,19800.0,53.9621,53.9621,53.8247,53.8378,19800.0
2007-03-09 10:00:00,82.29,82.39,82.01,82.07,37300.0,53.8574,53.9228,53.6741,53.7134,37300.0
2007-03-09 10:10:00,82.06,82.21,81.9,81.95,26200.0,53.7069,53.805,53.6021,53.6349,26200.0
2007-03-09 10:20:00,81.95,82.15,81.95,82.15,15000.0,53.6349,53.7658,53.6349,53.7658,15000.0
2007-03-09 10:30:00,82.15,82.16,82.07,82.15,14100.0,53.7658,53.7723,53.7134,53.7658,14100.0
2007-03-09 10:40:00,82.18,82.39,82.09,82.17,16000.0,53.7854,53.9228,53.7265,53.7789,16000.0
2007-03-09 10:50:00,82.18,82.27,82.18,82.2,8400.0,53.7854,53.8443,53.7854,53.7985,8400.0
2007-03-09 11:00:00,82.14,82.2,82.12,82.14,14000.0,53.7592,53.7985,53.7461,53.7592,14000.0
2007-03-09 11:10:00,82.13,82.39,82.13,82.17,10800.0,53.7527,53.9228,53.7527,53.7789,10800.0
2007-03-09 11:20:00,82.17,82.21,82.11,82.2,7900.0,53.7789,53.805,53.7396,53.7985,7900.0
2007-03-09 11:30:00,82.2,82.35,82.2,82.35,12700.0,53.7985,53.8967,53.7985,53.8967,12700.0
2007-03-09 11:40:00,82.3,82.33,82.3,82.32,12500.0,53.8639,53.8836,53.8639,53.877,12500.0
2007-03-09 11:50:00,82.3,82.33,82.24,82.28,14300.0,53.8639,53.8836,53.8247,53.8509,14300.0
2007-03-09 12:00:00,82.27,82.35,82.27,82.3,12100.0,53.8443,53.8967,53.8443,53.8639,12100.0
2007-03-09 12:10:00,82.3,82.3,82.28,82.29,2200.0,53.8639,53.8639,53.8509,53.8574,2200.0
2007-03-09 12:20:00,82.29,82.38,82.29,82.38,12600.0,53.8574,53.9163,53.8574,53.9163,12600.0
2007-03-09 12:30:00,82.36,82.36,82.29,82.33,16100.0,53.9032,53.9032,53.8574,53.8836,16100.0
2007-03-09 12:40:00,82.33,82.33,82.2,82.24,3200.0,53.8836,53.8836,53.7985,53.8247,3200.0
2007-03-09 12:50:00,82.2,82.23,82.14,82.19,13800.0,53.7985,53.8181,53.7592,53.7919,13800.0
2007-03-09 13:00:00,82.18,82.27,82.18,82.23,8100.0,53.7854,53.8443,53.7854,53.8181,8100.0
2007-03-09 13:10:00,82.24,82.25,82.09,82.09,8700.0,53.8247,53.8312,53.7265,53.7265,8700.0
2007-03-09 13:20:00,82.12,82.21,82.12,82.2,7900.0,53.7461,53.805,53.7461,53.7985,7900.0
2007-03-09 13:30:00,82.21,82.39,82.07,82.12,13800.0,53.805,53.9228,53.7134,53.7461,13800.0
2007-03-09 13:40:00,82.13,82.39,82.13,82.15,6400.0,53.7527,53.9228,53.7527,53.7658,6400.0
2007-03-09 13:50:00,82.15,82.15,81.98,82.0,12200.0,53.7658,53.7658,53.6545,53.6676,12200.0
2007-03-09 14:00:00,81.96,82.0,81.89,81.98,21300.0,53.6414,53.6676,53.5956,53.6545,21300.0
2007-03-09 14:10:00,82.01,82.02,81.98,82.02,7500.0,53.6741,53.6807,53.6545,53.6807,7500.0
2007-03-09 14:20:00,82.03,82.04,81.88,81.93,24200.0,53.6872,53.6938,53.5891,53.6218,24200.0
2007-03-09 14:30:00,81.96,82.05,81.83,82.02,34900.0,53.6414,53.7003,53.5563,53.6807,34900.0
2007-03-09 14:40:00,82.02,82.04,81.97,82.01,20500.0,53.6807,53.6938,53.648,53.6741,20500.0
2007-03-09 14:50:00,82.0,82.04,81.97,82.0,7100.0,53.6676,53.6938,53.648,53.6676,7100.0
2007-03-09 15:00:00,82.06,82.06,81.99,82.04,7900.0,53.7069,53.7069,53.6611,53.6938,7900.0
2007-03-09 15:10:00,82.04,82.12,82.0,82.1,5100.0,53.6938,53.7461,53.6676,53.733,5100.0
2007-03-09 15:20:00,82.09,82.14,82.06,82.12,8600.0,53.7265,53.7592,53.7069,53.7461,8600.0
2007-03-09 15:30:00,82.12,82.18,82.08,82.15,7400.0,53.7461,53.7854,53.72,53.7658,7400.0
2007-03-09 15:40:00,82.15,82.26,82.15,82.23,25600.0,53.7658,53.8378,53.7658,53.8181,25600.0
2007-03-09 15:50:00,82.24,82.24,82.11,82.11,27000.0,53.8247,53.8247,53.7396,53.7396,27000.0
2007-03-09 16:00:00,82.21,82.22,82.13,82.15,60300.0,53.805,53.8116,53.7527,53.7658,60300.0
2007-03-09 16:10:00,82.15,82.15,82.15,82.15,0.0,53.7658,53.7658,53.7658,53.7658,0.0
2007-03-12 09:30:00,81.89,82.39,81.89,82.05,84100.0,53.5956,53.9228,53.5956,53.7003,84100.0
2007-03-12 09:40:00,82.05,82.09,81.89,81.9,60300.0,53.7003,53.7265,53.5956,53.6021,60300.0
2007-03-12 09:50:00,81.88,81.98,81.81,81.87,97200.0,53.5891,53.6545,53.5432,53.5825,97200.0
2007-03-12 10:00:00,81.84,81.96,81.84,81.89,21500.0,53.5629,53.6414,53.5629,53.5956,21500.0
2007-03-12 10:10:00,81.91,82.06,81.91,82.02,28400.0,53.6087,53.7069,53.6087,53.6807,28400.0
2007-03-12 10:20:00,82.03,82.12,82.02,82.11,5000.0,53.6872,53.7461,53.6807,53.7396,5000.0
2007-03-12 10:30:00,82.0,82.04,82.0,82.02,9800.0,53.6676,53.6938,53.6676,53.6807,9800.0
2007-03-12 10:40:00,82.03,82.03,81.9,81.92,15900.0,53.6872,53.6872,53.6021,53.6152,15900.0
2007-03-12 10:50:00,81.95,82.01,81.93,81.97,73900.0,53.6349,53.6741,53.6218,53.648,73900.0
2007-03-12 11:00:00,81.96,82.03,81.95,81.95,20200.0,53.6414,53.6872,53.6349,53.6349,20200.0
2007-03-12 11:10:00,81.95,81.97,81.91,81.94,22900.0,53.6349,53.648,53.6087,53.6283,22900.0
2007-03-12 11:20:00,81.96,81.97,81.87,81.87,49500.0,53.6414,53.648,53.5825,53.5825,49500.0
2007-03-12 11:30:00,81.88,81.93,81.88,81.93,7300.0,53.5891,53.6218,53.5891,53.6218,7300.0
2007-03-12 11:40:00,81.92,81.95,81.91,81.94,8300.0,53.6152,53.6349,53.6087,53.6283,8300.0
2007-03-12 11:50:00,81.95,82.0,81.95,81.99,8100.0,53.6349,53.6676,53.6349,53.6611,8100.0
2007-03-12 12:00:00,81.99,82.07,81.98,82.07,60200.0,53.6611,53.7134,53.6545,53.7134,60200.0
2007-03-12 12:10:00,82.07,82.18,82.07,82.17,16400.0,53.7134,53.7854,53.7134,53.7789,16400.0
2007-03-12 12:20:00,82.15,82.15,82.06,82.07,6500.0,53.7658,53.7658,53.7069,53.7134,6500.0
2007-03-12 12:30:00,82.05,82.07,82.04,82.04,10400.0,53.7003,53.7134,53.6938,53.6938,10400.0
2007-03-12 12:40:00,82.04,82.07,82.01,82.03,14200.0,53.6938,53.7134,53.6741,53.6872,14200.0
2007-03-12 12:50:00,82.03,82.12,82.03,82.12,21100.0,53.6872,53.7461,53.6872,53.7461,21100.0
2007-03-12 13:00:00,82.14,82.14,82.07,82.09,15600.0,53.7592,53.7592,53.7134,53.7265,15600.0
2007-03-12 13:10:00,82.11,82.11,82.05,82.07,16600.0,53.7396,53.7396,53.7003,53.7134,16600.0
2007-03-12 13:20:00,82.06,82.12,82.06,82.06,26400.0,53.7069,53.7461,53.7069,53.7069,26400.0
2007-03-12 13:30:00,82.09,82.11,82.06,82.08,27200.0,53.7265,53.7396,53.7069,53.72,27200.0
2007-03-12 13:40:00,82.07,82.1,82.07,82.07,6000.0,53.7134,53.733,53.7134,53.7134,6000.0
2007-03-12 13:50:00,82.08,82.15,82.07,82.15,29900.0,53.72,53.7658,53.7134,53.7658,29900.0
2007-03-12 14:00:00,82.14,82.14,82.1,82.1,8700.0,53.7592,53.7592,53.733,53.733,8700.0
2007-03-12 14:10:00,82.1,82.23,82.08,82.21,29400.0,53.733,53.8181,53.72,53.805,29400.0
2007-03-12 14:20:00,82.22,82.3,82.22,82.29,43000.0,53.8116,53.8639,53.8116,53.8574,43000.0
2007-03-12 14:30:00,82.3,82.42,82.29,82.42,63000.0,53.8639,53.9425,53.8574,53.9425,63000.0
2007-03-12 14:40:00,82.43,82.51,82.39,82.4,74100.0,53.949,54.0014,53.9228,53.9294,74100.0
2007-03-12 14:50:00,82.4,82.42,82.38,82.39,8900.0,53.9294,53.9425,53.9163,53.9228,8900.0
2007-03-12 15:00:00,82.39,82.39,82.36,82.38,9000.0,53.9228,53.9228,53.9032,53.9163,9000.0
2007-03-12 15:10:00,82.38,82.45,82.36,82.4,28900.0,53.9163,53.9621,53.9032,53.9294,28900.0
2007-03-12 15:20:00,82.4,82.4,82.32,82.32,4200.0,53.9294,53.9294,53.877,53.877,4200.0
2007-03-12 15:30:00,82.32,82.32,82.15,82.17,220200.0,53.877,53.877,53.7658,53.7789,220200.0
2007-03-12 15:40:00,82.17,82.29,82.17,82.26,50200.0,53.7789,53.8574,53.7789,53.8378,50200.0
2007-03-12 15:50:00,82.27,82.28,82.23,82.23,6900.0,53.8443,53.8509,53.8181,53.8181,6900.0
2007-03-12 16:00:00,82.26,82.27,82.26,82.27,300.0,53.8378,53.8443,53.8378,53.8443,300.0
2007-03-12 16:10:00,82.24,82.24,82.24,82.24,500.0,53.8247,53.8247,53.8247,53.8247,500.0
2007-03-13 09:30:00,81.81,81.98,81.75,81.83,129600.0,53.5432,53.6545,53.504,53.5563,129600.0
2007-03-13 09:40:00,81.87,81.91,81.81,81.82,14600.0,53.5825,53.6087,53.5432,53.5498,14600.0
2007-03-13 09:50:00,81.84,81.94,81.84,81.87,68700.0,53.5629,53.6283,53.5629,53.5825,68700.0
2007-03-13 10:00:00,81.86,81.89,81.76,81.8,17300.0,53.576,53.5956,53.5105,53.5367,17300.0
2007-03-13 10:10:00,81.8,82.0,81.8,82.0,15200.0,53.5367,53.6676,53.5367,53.6676,15200.0
2007-03-13 10:20:00,81.98,82.02,81.94,82.02,2600.0,53.6545,53.6807,53.6283,53.6807,2600.0
2007-03-13 10:30:00,82.03,82.06,81.9,81.92,30800.0,53.6872,53.7069,53.6021,53.6152,30800.0
2007-03-13 10:40:00,81.93,82.01,81.93,82.01,9400.0,53.6218,53.6741,53.6218,53.6741,9400.0
2007-03-13 10:50:00,82.04,82.09,82.02,82.02,8500.0,53.6938,53.7265,53.6807,53.6807,8500.0
2007-03-13 11:00:00,82.01,82.05,82.0,82.04,8500.0,53.6741,53.7003,53.6676,53.6938,8500.0
2007-03-13 11:10:00,82.06,82.11,81.99,82.0,91800.0,53.7069,53.7396,53.6611,53.6676,91800.0
2007-03-13 11:20:00,82.0,82.01,81.93,81.95,43700.0,53.6676,53.6741,53.6218,53.6349,43700.0
2007-03-13 11:30:00,81.93,81.98,81.92,81.98,26000.0,53.6218,53.6545,53.6152,53.6545,26000.0
2007-03-13 11:40:00,81.96,81.99,81.91,81.91,11000.0,53.6414,53.6611,53.6087,53.6087,11000.0
2007-03-13 11:50:00,81.88,81.91,81.87,81.9,14500.0,53.5891,53.6087,53.5825,53.6021,14500.0
2007-03-13 12:00:00,81.87,81.94,81.83,81.89,9700.0,53.5825,53.6283,53.5563,53.5956,9700.0
2007-03-13 12:10:00,81.85,81.85,81.63,81.69,21600.0,53.5694,53.5694,53.4254,53.4647,21600.0
2007-03-13 12:20:00,81.68,81.68,81.47,81.47,17100.0,53.4582,53.4582,53.3207,53.3207,17100.0
2007-03-13 12:30:00,81.46,81.52,81.3,81.51,26200.0,53.3142,53.3534,53.2095,53.3469,26200.0
2007-03-13 12:40:00,81.49,81.59,81.4,81.54,14000.0,53.3338,53.3993,53.2749,53.3665,14000.0
2007-03-13 12:50:00,81.55,81.55,81.35,81.4,14300.0,53.3731,53.3731,53.2422,53.2749,14300.0
2007-03-13 13:00:00,81.4,81.49,81.39,81.45,16500.0,53.2749,53.3338,53.2684,53.3076,16500.0
2007-03-13 13:10:00,81.47,81.47,81.38,81.43,9600.0,53.3207,53.3207,53.2618,53.2945,9600.0
2007-03-13 13:20:00,81.43,81.43,81.31,81.34,9200.0,53.2945,53.2945,53.216,53.2356,9200.0
2007-03-13 13:30:00,81.33,81.34,81.14,81.19,22400.0,53.2291,53.2356,53.1047,53.1375,22400.0
2007-03-13 13:40:00,81.19,81.23,81.07,81.07,56300.0,53.1375,53.1636,53.0589,53.0589,56300.0
2007-03-13 13:50:00,81.05,81.21,81.03,81.17,25600.0,53.0458,53.1506,53.0327,53.1244,25600.0
2007-03-13 14:00:00,81.18,81.21,80.91,80.92,41600.0,53.1309,53.1506,52.9542,52.9608,41600.0
2007-03-13 14:10:00,80.92,80.94,80.71,80.84,81500.0,52.9608,52.9738,52.8233,52.9084,81500.0
2007-03-13 14:20:00,80.86,80.89,80.78,80.85,35300.0,52.9215,52.9411,52.8691,52.9149,35300.0
2007-03-13 14:30:00,80.84,80.96,80.84,80.86,20400.0,52.9084,52.9869,52.9084,52.9215,20400.0
2007-03-13 14:40:00,80.87,81.0,80.85,80.94,38100.0,52.928,53.0131,52.9149,52.9738,38100.0
2007-03-13 14:50:00,80.94,81.0,80.78,80.8,23700.0,52.9738,53.0131,52.8691,52.8822,23700.0
2007-03-13 15:00:00,80.78,80.8,80.6,80.77,29400.0,52.8691,52.8822,52.7513,52.8626,29400.0
2007-03-13 15:10:00,80.76,80.78,80.65,80.77,41500.0,52.856,52.8691,52.784,52.8626,41500.0
2007-03-13 15:20:00,80.75,81.0,80.71,80.85,49600.0,52.8495,53.0131,52.8233,52.9149,49600.0
2007-03-13 15:30:00,80.84,80.9,80.77,80.82,59200.0,52.9084,52.9477,52.8626,52.8953,59200.0
2007-03-13 15:40:00,80.83,80.83,80.66,80.68,165200.0,52.9018,52.9018,52.7906,52.8037,165200.0
2007-03-13 15:50:00,80.69,80.71,80.54,80.56,16600.0,52.8102,52.8233,52.712,52.7251,16600.0
2007-03-13 16:00:00,80.56,80.56,80.56,80.56,0.0,52.7251,52.7251,52.7251,52.7251,0.0
2007-03-13 16:10:00,80.56,80.56,80.56,80.56,0.0,52.7251,52.7251,52.7251,52.7251,0.0
2007-03-14 09:30:00,80.73,80.94,80.73,80.94,52500.0,52.8364,52.9738,52.8364,52.9738,52500.0
2007-03-14 09:40:00,80.95,81.01,80.69,80.69,25300.0,52.9804,53.0197,52.8102,52.8102,25300.0
2007-03-14 09:50:00,80.69,80.74,80.57,80.66,23800.0,52.8102,52.8429,52.7317,52.7906,23800.0
2007-03-14 10:00:00,80.64,80.64,80.34,80.44,36100.0,52.7775,52.7775,52.5812,52.6466,36100.0
2007-03-14 10:10:00,80.44,80.66,80.42,80.58,17200.0,52.6466,52.7906,52.6335,52.7382,17200.0
2007-03-14 10:20:00,80.58,80.7,80.51,80.55,20100.0,52.7382,52.8168,52.6924,52.7186,20100.0
2007-03-14 10:30:00,80.54,80.88,80.54,80.8,19500.0,52.712,52.9346,52.712,52.8822,19500.0
2007-03-14 10:40:00,80.8,80.84,80.65,80.71,17000.0,52.8822,52.9084,52.784,52.8233,17000.0
2007-03-14 10:50:00,80.73,80.83,80.7,80.71,5200.0,52.8364,52.9018,52.8168,52.8233,5200.0
2007-03-14 11:00:00,80.7,80.76,80.58,80.7,32000.0,52.8168,52.856,52.7382,52.8168,32000.0
2007-03-14 11:10:00,80.72,80.72,80.63,80.68,4700.0,52.8299,52.8299,52.771,52.8037,4700.0
2007-03-14 11:20:00,80.66,80.68,80.59,80.59,4600.0,52.7906,52.8037,52.7448,52.7448,4600.0
2007-03-14 11:30:00,80.59,80.59,80.39,80.54,64900.0,52.7448,52.7448,52.6139,52.712,64900.0
2007-03-14 11:40:00,80.56,80.59,80.48,80.52,118900.0,52.7251,52.7448,52.6728,52.699,118900.0
2007-03-14 11:50:00,80.52,80.52,80.4,80.44,14600.0,52.699,52.699,52.6204,52.6466,14600.0
2007-03-14 12:00:00,80.44,80.44,80.17,80.21,10400.0,52.6466,52.6466,52.4699,52.4961,10400.0
2007-03-14 12:10:00,80.2,80.25,80.01,80.09,21400.0,52.4895,52.5222,52.3652,52.4175,21400.0
2007-03-14 12:20:00,80.07,80.1,79.75,79.95,71800.0,52.4044,52.4241,52.195,52.3259,71800.0
2007-03-14 12:30:00,79.97,80.03,79.91,80.02,9700.0,52.339,52.3783,52.2997,52.3717,9700.0
2007-03-14 12:40:00,80.04,80.04,79.88,79.88,14800.0,52.3848,52.3848,52.2801,52.2801,14800.0
2007-03-14 12:50:00,79.88,80.69,79.63,79.73,42000.0,52.2801,52.8102,52.1165,52.1819,42000.0
2007-03-14 13:00:00,79.72,80.04,79.71,80.03,22400.0,52.1754,52.3848,52.1688,52.3783,22400.0
2007-03-14 13:10:00,80.02,80.26,79.97,80.2,30100.0,52.3717,52.5288,52.339,52.4895,30100.0
2007-03-14 13:20:00,80.29,80.46,80.19,80.26,33600.0,52.5484,52.6597,52.483,52.5288,33600.0
2007-03-14 13:30:00,80.29,80.37,80.2,80.34,32300.0,52.5484,52.6008,52.4895,52.5812,32300.0
2007-03-14 13:40:00,80.33,80.66,80.33,80.43,72700.0,52.5746,52.7906,52.5746,52.6401,72700.0
2007-03-14 13:50:00,80.43,80.69,80.27,80.69,34400.0,52.6401,52.8102,52.5353,52.8102,34400.0
2007-03-14 14:00:00,80.37,80.69,80.3,80.42,24000.0,52.6008,52.8102,52.555,52.6335,24000.0
2007-03-14 14:10:00,80.43,80.6,80.42,80.59,26400.0,52.6401,52.7513,52.6335,52.7448,26400.0
2007-03-14 14:20:00,80.67,80.74,80.57,80.73,17100.0,52.7971,52.8429,52.7317,52.8364,17100.0
2007-03-14 14:30:00,80.71,80.97,80.71,80.97,21300.0,52.8233,52.9935,52.8233,52.9935,21300.0
2007-03-14 14:40:00,80.94,81.0,80.75,80.75,26300.0,52.9738,53.0131,52.8495,52.8495,26300.0
2007-03-14 14:50:00,80.77,80.85,80.73,80.78,7800.0,52.8626,52.9149,52.8364,52.8691,7800.0
2007-03-14 15:00:00,80.82,80.93,80.8,80.9,27300.0,52.8953,52.9673,52.8822,52.9477,27300.0
2007-03-14 15:10:00,80.94,81.09,80.87,81.06,46100.0,52.9738,53.072,52.928,53.0524,46100.0
2007-03-14 15:20:00,81.04,81.12,80.98,81.05,41500.0,53.0393,53.0916,53.0,53.0458,41500.0
2007-03-14 15:30:00,81.01,81.04,80.85,80.93,14300.0,53.0197,53.0393,52.9149,52.9673,14300.0
2007-03-14 15:40:00,80.93,80.96,80.83,80.96,16700.0,52.9673,52.9869,52.9018,52.9869,16700.0
2007-03-14 15:50:00,80.96,81.09,80.96,81.09,78300.0,52.9869,53.072,52.9869,53.072,78300.0
2007-03-14 16:00:00,81.1,81.1,81.08,81.08,24800.0,53.0786,53.0786,53.0655,53.0655,24800.0
2007-03-14 16:10:00,81.07,81.2,81.07,81.2,41200.0,53.0589,53.144,53.0589,53.144,41200.0
2007-03-15 09:30:00,81.03,81.23,80.95,81.16,19500.0,53.0327,53.1636,52.9804,53.1178,19500.0
2007-03-15 09:40:00,81.14,81.14,80.97,81.11,45700.0,53.1047,53.1047,52.9935,53.0851,45700.0
2007-03-15 09:50:00,81.12,81.41,81.11,81.41,96200.0,53.0916,53.2814,53.0851,53.2814,96200.0
2007-03-15 10:00:00,81.4,81.42,81.33,81.34,46800.0,53.2749,53.288,53.2291,53.2356,46800.0
2007-03-15 10:10:00,81.36,81.38,81.3,81.36,15900.0,53.2487,53.2618,53.2095,53.2487,15900.0
2007-03-15 10:20:00,81.38,81.54,81.33,81.54,34000.0,53.2618,53.3665,53.2291,53.3665,34000.0
2007-03-15 10:30:00,81.56,81.66,81.47,81.66,36300.0,53.3796,53.4451,53.3207,53.4451,36300.0
2007-03-15 10:40:00,81.7,81.7,81.6,81.64,18400.0,53.4713,53.4713,53.4058,53.432,18400.0
2007-03-15 10:50:00,81.66,81.66,81.5,81.55,15600.0,53.4451,53.4451,53.3404,53.3731,15600.0
2007-03-15 11:00:00,81.55,81.62,81.51,81.57,120400.0,53.3731,53.4189,53.3469,53.3862,120400.0
2007-03-15 11:10:00,81.56,81.57,81.46,81.48,11700.0,53.3796,53.3862,53.3142,53.3273,11700.0
2007-03-15 11:20:00,81.48,81.6,81.46,81.5,10900.0,53.3273,53.4058,53.3142,53.3404,10900.0
2007-03-15 11:30:00,81.59,81.61,81.54,81.54,9700.0,53.3993,53.4123,53.3665,53.3665,9700.0
2007-03-15 11:40:00,81.55,81.55,81.39,81.42,7700.0,53.3731,53.3731,53.2684,53.288,7700.0
2007-03-15 11:50:00,81.4,81.45,81.35,81.39,15800.0,53.2749,53.3076,53.2422,53.2684,15800.0
2007-03-15 12:00:00,81.39,81.56,81.36,81.49,24900.0,53.2684,53.3796,53.2487,53.3338,24900.0
2007-03-15 12:10:00,81.48,81.58,81.47,81.53,6300.0,53.3273,53.3927,53.3207,53.36,6300.0
2007-03-15 12:20:00,81.53,81.61,81.53,81.58,12600.0,53.36,53.4123,53.36,53.3927,12600.0
2007-03-15 12:30:00,81.59,81.66,81.59,81.63,5100.0,53.3993,53.4451,53.3993,53.4254,5100.0
2007-03-15 12:40:00,81.63,81.67,81.58,81.6,8600.0,53.4254,53.4516,53.3927,53.4058,8600.0
2007-03-15 12:50:00,81.6,81.62,81.56,81.58,13700.0,53.4058,53.4189,53.3796,53.3927,13700.0
2007-03-15 13:00:00,81.58,81.68,81.54,81.67,6800.0,53.3927,53.4582,53.3665,53.4516,6800.0
2007-03-15 13:10:00,81.68,81.68,81.56,81.56,4900.0,53.4582,53.4582,53.3796,53.3796,4900.0
2007-03-15 13:20:00,81.57,81.57,81.47,81.49,4100.0,53.3862,53.3862,53.3207,53.3338,4100.0
2007-03-15 13:30:00,81.5,81.5,81.27,81.27,19200.0,53.3404,53.3404,53.1898,53.1898,19200.0
2007-03-15 13:40:00,81.26,81.35,81.21,81.35,31700.0,53.1833,53.2422,53.1506,53.2422,31700.0
2007-03-15 13:50:00,81.36,81.56,81.36,81.46,88200.0,53.2487,53.3796,53.2487,53.3142,88200.0
2007-03-15 14:00:00,81.47,81.5,81.41,81.43,6600.0,53.3207,53.3404,53.2814,53.2945,6600.0
2007-03-15 14:10:00,81.43,81.43,81.31,81.4,21000.0,53.2945,53.2945,53.216,53.2749,21000.0
2007-03-15 14:20:00,81.41,81.43,81.37,81.38,5300.0,53.2814,53.2945,53.2553,53.2618,5300.0
2007-03-15 14:30:00,81.39,81.48,81.38,81.43,11800.0,53.2684,53.3273,53.2618,53.2945,11800.0
2007-03-15 14:40:00,81.47,81.59,81.47,81.51,14500.0,53.3207,53.3993,53.3207,53.3469,14500.0
2007-03-15 14:50:00,81.52,81.55,81.48,81.51,16300.0,53.3534,53.3731,53.3273,53.3469,16300.0
2007-03-15 15:00:00,81.52,81.55,81.5,81.55,4400.0,53.3534,53.3731,53.3404,53.3731,4400.0
2007-03-15 15:10:00,81.54,81.54,81.45,81.5,16000.0,53.3665,53.3665,53.3076,53.3404,16000.0
2007-03-15 15:20:00,81.47,81.56,81.39,81.43,16500.0,53.3207,53.3796,53.2684,53.2945,16500.0
2007-03-15 15:30:00,81.4,81.5,81.4,81.48,6900.0,53.2749,53.3404,53.2749,53.3273,6900.0
2007-03-15 15:40:00,81.49,81.49,81.43,81.46,108900.0,53.3338,53.3338,53.2945,53.3142,108900.0
2007-03-15 15:50:00,81.45,81.52,81.45,81.48,20200.0,53.3076,53.3534,53.3076,53.3273,20200.0
2007-03-15 16:00:00,81.45,81.45,81.45,81.45,300.0,53.3076,53.3076,53.3076,53.3076,300.0
2007-03-15 16:10:00,81.45,81.45,81.45,81.45,0.0,53.3076,53.3076,53.3076,53.3076,0.0
2007-03-16 09:30:00,81.64,81.66,81.45,81.5,41100.0,53.432,53.4451,53.3076,53.3404,41100.0
2007-03-16 09:40:00,81.51,81.67,81.47,81.67,8500.0,53.3469,53.4516,53.3207,53.4516,8500.0
2007-03-16 09:50:00,81.65,81.8,81.63,81.74,21900.0,53.4385,53.5367,53.4254,53.4974,21900.0
2007-03-16 10:00:00,81.71,81.8,81.67,81.7,24700.0,53.4778,53.5367,53.4516,53.4713,24700.0
2007-03-16 10:10:00,81.73,81.77,81.7,81.75,17500.0,53.4909,53.5171,53.4713,53.504,17500.0
2007-03-16 10:20:00,81.71,81.73,81.68,81.71,9600.0,53.4778,53.4909,53.4582,53.4778,9600.0
2007-03-16 10:30:00,81.72,81.73,81.65,81.66,10700.0,53.4843,53.4909,53.4385,53.4451,10700.0
2007-03-16 10:40:00,81.66,81.67,81.6,81.65,12900.0,53.4451,53.4516,53.4058,53.4385,12900.0
2007-03-16 10:50:00,81.6,81.6,81.48,81.49,128000.0,53.4058,53.4058,53.3273,53.3338,128000.0
2007-03-16 11:00:00,81.49,81.53,81.45,81.49,18000.0,53.3338,53.36,53.3076,53.3338,18000.0
2007-03-16 11:10:00,81.46,81.46,81.35,81.4,45300.0,53.3142,53.3142,53.2422,53.2749,45300.0
2007-03-16 11:20:00,81.41,81.45,81.31,81.35,25600.0,53.2814,53.3076,53.216,53.2422,25600.0
2007-03-16 11:30:00,81.36,81.36,81.17,81.22,25900.0,53.2487,53.2487,53.1244,53.1571,25900.0
2007-03-16 11:40:00,81.24,81.33,81.2,81.28,39700.0,53.1702,53.2291,53.144,53.1964,39700.0
2007-03-16 11:50:00,81.29,81.29,81.2,81.23,73000.0,53.2029,53.2029,53.144,53.1636,73000.0
2007-03-16 12:00:00,81.22,81.27,81.2,81.26,46400.0,53.1571,53.1898,53.144,53.1833,46400.0
2007-03-16 12:10:00,81.26,81.3,81.23,81.27,18700.0,53.1833,53.2095,53.1636,53.1898,18700.0
2007-03-16 12:20:00,81.26,81.28,81.24,81.24,25400.0,53.1833,53.1964,53.1702,53.1702,25400.0
2007-03-16 12:30:00,81.22,81.22,81.18,81.21,20600.0,53.1571,53.1571,53.1309,53.1506,20600.0
2007-03-16 12:40:00,81.2,81.28,81.2,81.25,11100.0,53.144,53.1964,53.144,53.1767,11100.0
2007-03-16 12:50:00,81.23,81.26,81.21,81.23,5100.0,53.1636,53.1833,53.1506,53.1636,5100.0
2007-03-16 13:00:00,81.24,81.25,81.15,81.17,3700.0,53.1702,53.1767,53.1113,53.1244,3700.0
2007-03-16 13:10:00,81.16,81.29,81.16,81.29,11000.0,53.1178,53.2029,53.1178,53.2029,11000.0
2007-03-16 13:20:00,81.3,81.37,81.3,81.3,27700.0,53.2095,53.2553,53.2095,53.2095,27700.0
2007-03-16 13:30:00,81.3,81.35,81.25,81.26,6800.0,53.2095,53.2422,53.1767,53.1833,6800.0
2007-03-16 13:40:00,81.22,81.24,81.16,81.16,32500.0,53.1571,53.1702,53.1178,53.1178,32500.0
2007-03-16 13:50:00,81.23,81.25,81.21,81.21,5200.0,53.1636,53.1767,53.1506,53.1506,5200.0
2007-03-16 14:00:00,81.2,81.2,81.1,81.12,15400.0,53.144,53.144,53.0786,53.0916,15400.0
2007-03-16 14:10:00,81.1,81.11,80.97,81.04,13400.0,53.0786,53.0851,52.9935,53.0393,13400.0
2007-03-16 14:20:00,81.04,81.06,80.94,81.04,9700.0,53.0393,53.0524,52.9738,53.0393,9700.0
2007-03-16 14:30:00,81.06,81.06,80.96,81.02,5800.0,53.0524,53.0524,52.9869,53.0262,5800.0
2007-03-16 14:40:00,81.03,81.03,80.88,81.01,12800.0,53.0327,53.0327,52.9346,53.0197,12800.0
2007-03-16 14:50:00,81.0,81.02,80.93,81.02,11400.0,53.0131,53.0262,52.9673,53.0262,11400.0
2007-03-16 15:00:00,81.01,81.01,80.94,80.96,13300.0,53.0197,53.0197,52.9738,52.9869,13300.0
2007-03-16 15:10:00,80.97,81.09,80.97,81.05,19000.0,52.9935,53.072,52.9935,53.0458,19000.0
2007-03-16 15:20:00,81.04,81.07,81.0,81.07,10300.0,53.0393,53.0589,53.0131,53.0589,10300.0
2007-03-16 15:30:00,81.07,81.15,81.05,81.14,9800.0,53.0589,53.1113,53.0458,53.1047,9800.0
2007-03-16 15:40:00,81.12,81.12,81.06,81.1,17500.0,53.0916,53.0916,53.0524,53.0786,17500.0
2007-03-16 15:50:00,81.11,81.11,81.0,81.0,126900.0,53.0851,53.0851,53.0131,53.0131,126900.0
2007-03-16 16:00:00,81.0,81.0,80.99,81.0,8000.0,53.0131,53.0131,53.0066,53.0131,8000.0
2007-03-16 16:10:00,81.0,81.0,81.0,81.0,0.0,53.0131,53.0131,53.0131,53.0131,0.0
2007-03-19 09:30:00,81.77,81.85,81.51,81.6,34200.0,53.5171,53.5694,53.3469,53.4058,34200.0
2007-03-19 09:40:00,81.61,81.64,81.56,81.61,18900.0,53.4123,53.432,53.3796,53.4123,18900.0
2007-03-19 09:50:00,81.62,81.62,81.56,81.57,2700.0,53.4189,53.4189,53.3796,53.3862,2700.0
2007-03-19 10:00:00,81.57,81.58,81.44,81.45,39600.0,53.3862,53.3927,53.3011,53.3076,39600.0
2007-03-19 10:10:00,81.44,81.51,81.39,81.5,6200.0,53.3011,53.3469,53.2684,53.3404,6200.0
2007-03-19 10:20:00,81.49,81.58,81.48,81.57,20900.0,53.3338,53.3927,53.3273,53.3862,20900.0
2007-03-19 10:30:00,81.56,81.65,81.55,81.63,46400.0,53.3796,53.4385,53.3731,53.4254,46400.0
2007-03-19 10:40:00,81.64,81.66,81.63,81.64,9600.0,53.432,53.4451,53.4254,53.432,9600.0
2007-03-19 10:50:00,81.67,81.87,81.67,81.82,21300.0,53.4516,53.5825,53.4516,53.5498,21300.0
2007-03-19 11:00:00,81.82,81.87,81.78,81.82,10600.0,53.5498,53.5825,53.5236,53.5498,10600.0
2007-03-19 11:10:00,81.82,81.83,81.79,81.81,3400.0,53.5498,53.5563,53.5302,53.5432,3400.0
2007-03-19 11:20:00,81.79,81.92,81.79,81.89,5600.0,53.5302,53.6152,53.5302,53.5956,5600.0
2007-03-19 11:30:00,81.88,81.95,81.85,81.95,10900.0,53.5891,53.6349,53.5694,53.6349,10900.0
2007-03-19 11:40:00,81.97,82.0,81.97,81.99,4600.0,53.648,53.6676,53.648,53.6611,4600.0
2007-03-19 11:50:00,81.98,82.02,81.98,81.98,3500.0,53.6545,53.6807,53.6545,53.6545,3500.0
2007-03-19 12:00:00,81.99,82.02,81.98,81.98,4000.0,53.6611,53.6807,53.6545,53.6545,4000.0
2007-03-19 12:10:00,81.98,82.06,81.96,82.0,6000.0,53.6545,53.7069,53.6414,53.6676,6000.0
2007-03-19 12:20:00,81.99,82.03,81.98,82.0,26500.0,53.6611,53.6872,53.6545,53.6676,26500.0
2007-03-19 12:30:00,81.97,81.97,81.92,81.95,14100.0,53.648,53.648,53.6152,53.6349,14100.0
2007-03-19 12:40:00,81.92,81.95,81.92,81.95,6400.0,53.6152,53.6349,53.6152,53.6349,6400.0
2007-03-19 12:50:00,81.94,81.94,81.83,81.9,14700.0,53.6283,53.6283,53.5563,53.6021,14700.0
2007-03-19 13:00:00,81.89,81.9,81.83,81.9,7800.0,53.5956,53.6021,53.5563,53.6021,7800.0
2007-03-19 13:10:00,81.89,81.92,81.87,81.92,7500.0,53.5956,53.6152,53.5825,53.6152,7500.0
2007-03-19 13:20:00,81.92,81.94,81.88,81.88,5800.0,53.6152,53.6283,53.5891,53.5891,5800.0
2007-03-19 13:30:00,81.91,81.94,81.89,81.94,4300.0,53.6087,53.6283,53.5956,53.6283,4300.0
2007-03-19 13:40:00,81.96,82.0,81.96,81.97,4600.0,53.6414,53.6676,53.6414,53.648,4600.0
2007-03-19 13:50:00,81.96,82.0,81.96,81.99,5000.0,53.6414,53.6676,53.6414,53.6611,5000.0
2007-03-19 14:00:00,82.0,82.01,81.96,81.98,48100.0,53.6676,53.6741,53.6414,53.6545,48100.0
2007-03-19 14:10:00,81.97,81.99,81.93,81.95,3900.0,53.648,53.6611,53.6218,53.6349,3900.0
2007-03-19 14:20:00,81.97,81.97,81.89,81.9,6500.0,53.648,53.648,53.5956,53.6021,6500.0
2007-03-19 14:30:00,81.89,81.99,81.88,81.99,17900.0,53.5956,53.6611,53.5891,53.6611,17900.0
2007-03-19 14:40:00,82.0,82.01,81.96,82.0,9700.0,53.6676,53.6741,53.6414,53.6676,9700.0
2007-03-19 14:50:00,82.0,82.0,81.95,81.99,32400.0,53.6676,53.6676,53.6349,53.6611,32400.0
2007-03-19 15:00:00,81.99,81.99,81.87,81.87,8100.0,53.6611,53.6611,53.5825,53.5825,8100.0
2007-03-19 15:10:00,81.87,81.91,81.86,81.9,4900.0,53.5825,53.6087,53.576,53.6021,4900.0
2007-03-19 15:20:00,81.91,81.94,81.84,81.86,15300.0,53.6087,53.6283,53.5629,53.576,15300.0
2007-03-19 15:30:00,81.85,81.91,81.85,81.89,18400.0,53.5694,53.6087,53.5694,53.5956,18400.0
2007-03-19 15:40:00,81.91,82.0,81.91,81.99,15000.0,53.6087,53.6676,53.6087,53.6611,15000.0
2007-03-19 15:50:00,81.98,81.98,81.9,81.98,59000.0,53.6545,53.6545,53.6021,53.6545,59000.0
2007-03-19 16:00:00,82.01,82.04,81.93,81.93,99200.0,53.6741,53.6938,53.6218,53.6218,99200.0
2007-03-19 16:10:00,82.07,82.07,82.07,82.07,200.0,53.7134,53.7134,53.7134,53.7134,200.0
2007-03-20 09:30:00,82.01,82.04,81.92,82.0,20200.0,53.6741,53.6938,53.6152,53.6676,20200.0
2007-03-20 09:40:00,82.0,82.12,81.96,82.09,21600.0,53.6676,53.7461,53.6414,53.7265,21600.0
2007-03-20 09:50:00,82.08,82.09,81.98,81.98,25000.0,53.72,53.7265,53.6545,53.6545,25000.0
2007-03-20 10:00:00,81.98,82.04,81.92,82.04,9300.0,53.6545,53.6938,53.6152,53.6938,9300.0
2007-03-20 10:10:00,82.08,82.12,81.98,81.98,3900.0,53.72,53.7461,53.6545,53.6545,3900.0
2007-03-20 10:20:00,81.98,82.09,81.95,82.09,17500.0,53.6545,53.7265,53.6349,53.7265,17500.0
2007-03-20 10:30:00,82.09,82.11,82.05,82.07,22800.0,53.7265,53.7396,53.7003,53.7134,22800.0
2007-03-20 10:40:00,82.08,82.18,82.08,82.14,16300.0,53.72,53.7854,53.72,53.7592,16300.0
2007-03-20 10:50:00,82.14,82.2,82.13,82.18,13200.0,53.7592,53.7985,53.7527,53.7854,13200.0
2007-03-20 11:00:00,82.17,82.25,82.17,82.22,24100.0,53.7789,53.8312,53.7789,53.8116,24100.0
2007-03-20 11:10:00,82.22,82.27,82.21,82.27,39500.0,53.8116,53.8443,53.805,53.8443,39500.0
2007-03-20 11:20:00,82.25,82.26,82.22,82.24,11000.0,53.8312,53.8378,53.8116,53.8247,11000.0
2007-03-20 11:30:00,82.25,82.25,82.18,82.18,9300.0,53.8312,53.8312,53.7854,53.7854,9300.0
2007-03-20 11:40:00,82.18,82.26,82.18,82.23,22200.0,53.7854,53.8378,53.7854,53.8181,22200.0
2007-03-20 11:50:00,82.24,82.32,82.24,82.32,15400.0,53.8247,53.877,53.8247,53.877,15400.0
2007-03-20 12:00:00,82.33,82.39,82.31,82.36,10600.0,53.8836,53.9228,53.8705,53.9032,10600.0
2007-03-20 12:10:00,82.34,82.37,82.33,82.37,6300.0,53.8901,53.9098,53.8836,53.9098,6300.0
2007-03-20 12:20:00,82.37,82.53,82.37,82.53,21500.0,53.9098,54.0145,53.9098,54.0145,21500.0
2007-03-20 12:30:00,82.54,82.57,82.47,82.47,33400.0,54.021,54.0407,53.9752,53.9752,33400.0
2007-03-20 12:40:00,82.48,82.51,82.47,82.48,19000.0,53.9817,54.0014,53.9752,53.9817,19000.0
2007-03-20 12:50:00,82.47,82.52,82.47,82.51,15300.0,53.9752,54.0079,53.9752,54.0014,15300.0
2007-03-20 13:00:00,82.5,82.62,82.5,82.56,33400.0,53.9948,54.0734,53.9948,54.0341,33400.0
2007-03-20 13:10:00,82.56,82.57,82.47,82.47,25000.0,54.0341,54.0407,53.9752,53.9752,25000.0
2007-03-20 13:20:00,82.46,82.49,82.46,82.47,12900.0,53.9687,53.9883,53.9687,53.9752,12900.0
2007-03-20 13:30:00,82.49,82.49,82.37,82.37,14500.0,53.9883,53.9883,53.9098,53.9098,14500.0
2007-03-20 13:40:00,82.4,82.46,82.4,82.45,27300.0,53.9294,53.9687,53.9294,53.9621,27300.0
2007-03-20 13:50:00,82.44,82.44,82.36,82.42,11100.0,53.9556,53.9556,53.9032,53.9425,11100.0
2007-03-20 14:00:00,82.42,82.46,82.4,82.45,32400.0,53.9425,53.9687,53.9294,53.9621,32400.0
2007-03-20 14:10:00,82.46,82.49,82.46,82.47,15900.0,53.9687,53.9883,53.9687,53.9752,15900.0
2007-03-20 14:20:00,82.46,82.5,82.44,82.45,19100.0,53.9687,53.9948,53.9556,53.9621,19100.0
2007-03-20 14:30:00,82.45,82.45,82.39,82.42,11100.0,53.9621,53.9621,53.9228,53.9425,11100.0
2007-03-20 14:40:00,82.43,82.46,82.37,82.44,15700.0,53.949,53.9687,53.9098,53.9556,15700.0
2007-03-20 14:50:00,82.44,82.48,82.43,82.44,9200.0,53.9556,53.9817,53.949,53.9556,9200.0
2007-03-20 15:00:00,82.44,82.56,82.44,82.56,23500.0,53.9556,54.0341,53.9556,54.0341,23500.0
2007-03-20 15:10:00,82.55,82.59,82.51,82.52,18300.0,54.0276,54.0537,54.0014,54.0079,18300.0
2007-03-20 15:20:00,82.53,82.55,82.51,82.55,28600.0,54.0145,54.0276,54.0014,54.0276,28600.0
2007-03-20 15:30:00,82.55,82.64,82.54,82.63,14600.0,54.0276,54.0865,54.021,54.0799,14600.0
2007-03-20 15:40:00,82.6,82.62,82.55,82.62,31400.0,54.0603,54.0734,54.0276,54.0734,31400.0
2007-03-20 15:50:00,82.63,82.67,82.56,82.59,55800.0,54.0799,54.1061,54.0341,54.0537,55800.0
2007-03-20 16:00:00,82.59,82.59,82.59,82.59,0.0,54.0537,54.0537,54.0537,54.0537,0.0
2007-03-20 16:10:00,82.66,82.66,82.66,82.66,300.0,54.0996,54.0996,54.0996,54.0996,300.0
2007-03-21 09:30:00,82.72,82.75,82.65,82.66,55000.0,54.1388,54.1585,54.093,54.0996,55000.0
2007-03-21 09:40:00,82.65,82.7,82.61,82.64,16700.0,54.093,54.1257,54.0668,54.0865,16700.0
2007-03-21 09:50:00,82.65,82.67,82.6,82.62,12700.0,54.093,54.1061,54.0603,54.0734,12700.0
2007-03-21 10:00:00,82.6,82.67,82.6,82.65,10300.0,54.0603,54.1061,54.0603,54.093,10300.0
2007-03-21 10:10:00,82.67,82.74,82.67,82.7,6000.0,54.1061,54.1519,54.1061,54.1257,6000.0
2007-03-21 10:20:00,82.7,82.74,82.68,82.74,7800.0,54.1257,54.1519,54.1126,54.1519,7800.0
2007-03-21 10:30:00,82.73,82.74,82.61,82.62,17700.0,54.1454,54.1519,54.0668,54.0734,17700.0
2007-03-21 10:40:00,82.62,82.69,82.61,82.67,70600.0,54.0734,54.1192,54.0668,54.1061,70600.0
2007-03-21 10:50:00,82.67,82.76,82.67,82.75,21100.0,54.1061,54.165,54.1061,54.1585,21100.0
2007-03-21 11:00:00,82.75,82.77,82.71,82.71,12000.0,54.1585,54.1715,54.1323,54.1323,12000.0
2007-03-21 11:10:00,82.72,82.75,82.7,82.74,11100.0,54.1388,54.1585,54.1257,54.1519,11100.0
2007-03-21 11:20:00,82.74,82.75,82.74,82.74,3200.0,54.1519,54.1585,54.1519,54.1519,3200.0
2007-03-21 11:30:00,82.75,82.77,82.73,82.75,6100.0,54.1585,54.1715,54.1454,54.1585,6100.0
2007-03-21 11:40:00,82.75,82.77,82.75,82.75,5100.0,54.1585,54.1715,54.1585,54.1585,5100.0
2007-03-21 11:50:00,82.73,82.77,82.72,82.73,19300.0,54.1454,54.1715,54.1388,54.1454,19300.0
2007-03-21 12:00:00,82.72,82.74,82.72,82.73,11200.0,54.1388,54.1519,54.1388,54.1454,11200.0
2007-03-21 12:10:00,82.73,82.74,82.72,82.74,1500.0,54.1454,54.1519,54.1388,54.1519,1500.0
2007-03-21 12:20:00,82.73,82.75,82.73,82.75,6300.0,54.1454,54.1585,54.1454,54.1585,6300.0
2007-03-21 12:30:00,82.75,82.78,82.73,82.77,13800.0,54.1585,54.1781,54.1454,54.1715,13800.0
2007-03-21 12:40:00,82.77,82.8,82.74,82.79,11900.0,54.1715,54.1912,54.1519,54.1846,11900.0
2007-03-21 12:50:00,82.79,82.8,82.78,82.8,15500.0,54.1846,54.1912,54.1781,54.1912,15500.0
2007-03-21 13:00:00,82.81,82.81,82.79,82.8,3300.0,54.1977,54.1977,54.1846,54.1912,3300.0
2007-03-21 13:10:00,82.81,82.83,82.81,82.83,4800.0,54.1977,54.2108,54.1977,54.2108,4800.0
2007-03-21 13:20:00,82.83,82.86,82.81,82.84,9900.0,54.2108,54.2305,54.1977,54.2174,9900.0
2007-03-21 13:30:00,82.84,82.87,82.83,82.87,5200.0,54.2174,54.237,54.2108,54.237,5200.0
2007-03-21 13:40:00,82.86,82.9,82.85,82.89,11700.0,54.2305,54.2566,54.2239,54.2501,11700.0
2007-03-21 13:50:00,82.9,82.9,82.84,82.86,9600.0,54.2566,54.2566,54.2174,54.2305,9600.0
2007-03-21 14:00:00,82.87,82.89,82.85,82.89,24000.0,54.237,54.2501,54.2239,54.2501,24000.0
2007-03-21 14:10:00,82.88,83.26,82.8,83.04,88600.0,54.2435,54.4922,54.1912,54.3483,88600.0
2007-03-21 14:20:00,83.02,83.62,83.02,83.55,62500.0,54.3352,54.7279,54.3352,54.682,62500.0
2007-03-21 14:30:00,83.55,83.77,83.55,83.64,23700.0,54.682,54.826,54.682,54.7409,23700.0
2007-03-21 14:40:00,83.64,83.91,83.64,83.8,23800.0,54.7409,54.9177,54.7409,54.8457,23800.0
2007-03-21 14:50:00,83.81,84.22,83.81,84.17,34700.0,54.8522,55.1205,54.8522,55.0878,34700.0
2007-03-21 15:00:00,84.14,84.27,84.05,84.05,11800.0,55.0682,55.1533,55.0093,55.0093,11800.0
2007-03-21 15:10:00,84.06,84.06,83.82,83.82,68100.0,55.0158,55.0158,54.8588,54.8588,68100.0
2007-03-21 15:20:00,83.83,83.97,83.81,83.88,20700.0,54.8653,54.9569,54.8522,54.898,20700.0
2007-03-21 15:30:00,83.89,84.05,83.86,83.96,23000.0,54.9046,55.0093,54.8849,54.9504,23000.0
2007-03-21 15:40:00,83.99,84.1,83.96,84.07,294100.0,54.97,55.042,54.9504,55.0224,294100.0
2007-03-21 15:50:00,84.07,84.08,83.97,84.02,55300.0,55.0224,55.0289,54.9569,54.9897,55300.0
2007-03-21 16:00:00,84.02,84.02,84.02,84.02,0.0,54.9897,54.9897,54.9897,54.9897,0.0
2007-03-21 16:10:00,84.02,84.02,84.02,84.02,0.0,54.9897,54.9897,54.9897,54.9897,0.0
2007-03-22 09:30:00,84.19,84.21,84.12,84.21,130300.0,55.1009,55.114,55.0551,55.114,130300.0
2007-03-22 09:40:00,84.2,84.29,84.12,84.14,20400.0,55.1075,55.1664,55.0551,55.0682,20400.0
2007-03-22 09:50:00,84.16,84.16,84.03,84.04,8900.0,55.0813,55.0813,54.9962,55.0027,8900.0
2007-03-22 10:00:00,84.02,84.08,83.99,84.02,15200.0,54.9897,55.0289,54.97,54.9897,15200.0
2007-03-22 10:10:00,84.11,84.18,84.1,84.12,14300.0,55.0486,55.0944,55.042,55.0551,14300.0
2007-03-22 10:20:00,84.12,84.15,84.02,84.04,8700.0,55.0551,55.0747,54.9897,55.0027,8700.0
2007-03-22 10:30:00,84.03,84.06,83.95,84.0,19700.0,54.9962,55.0158,54.9438,54.9766,19700.0
2007-03-22 10:40:00,83.99,84.15,83.99,84.03,15100.0,54.97,55.0747,54.97,54.9962,15100.0
2007-03-22 10:50:00,84.04,84.06,83.95,83.97,31300.0,55.0027,55.0158,54.9438,54.9569,31300.0
2007-03-22 11:00:00,83.92,84.03,83.89,83.95,15000.0,54.9242,54.9962,54.9046,54.9438,15000.0
2007-03-22 11:10:00,83.93,83.97,83.93,83.95,6900.0,54.9307,54.9569,54.9307,54.9438,6900.0
2007-03-22 11:20:00,83.98,84.08,83.98,84.05,6300.0,54.9635,55.0289,54.9635,55.0093,6300.0
2007-03-22 11:30:00,84.07,84.12,84.06,84.09,11400.0,55.0224,55.0551,55.0158,55.0355,11400.0
2007-03-22 11:40:00,84.08,84.08,84.04,84.06,6300.0,55.0289,55.0289,55.0027,55.0158,6300.0
2007-03-22 11:50:00,84.07,84.21,84.04,84.2,10500.0,55.0224,55.114,55.0027,55.1075,10500.0
2007-03-22 12:00:00,84.21,84.27,84.16,84.27,5900.0,55.114,55.1533,55.0813,55.1533,5900.0
2007-03-22 12:10:00,84.26,84.34,84.26,84.33,5600.0,55.1467,55.1991,55.1467,55.1925,5600.0
2007-03-22 12:20:00,84.33,84.33,84.29,84.31,31100.0,55.1925,55.1925,55.1664,55.1795,31100.0
2007-03-22 12:30:00,84.31,84.37,84.26,84.26,11500.0,55.1795,55.2187,55.1467,55.1467,11500.0
2007-03-22 12:40:00,84.27,84.32,84.23,84.27,7100.0,55.1533,55.186,55.1271,55.1533,7100.0
2007-03-22 12:50:00,84.27,84.27,84.22,84.23,7000.0,55.1533,55.1533,55.1205,55.1271,7000.0
2007-03-22 13:00:00,84.22,84.22,84.14,84.2,5100.0,55.1205,55.1205,55.0682,55.1075,5100.0
2007-03-22 13:10:00,84.16,84.19,84.11,84.18,8300.0,55.0813,55.1009,55.0486,55.0944,8300.0
2007-03-22 13:20:00,84.16,84.25,84.16,84.18,3700.0,55.0813,55.1402,55.0813,55.0944,3700.0
2007-03-22 13:30:00,84.19,84.19,84.06,84.07,9900.0,55.1009,55.1009,55.0158,55.0224,9900.0
2007-03-22 13:40:00,84.12,84.17,84.11,84.12,15000.0,55.0551,55.0878,55.0486,55.0551,15000.0
2007-03-22 13:50:00,84.11,84.15,84.11,84.14,5100.0,55.0486,55.0747,55.0486,55.0682,5100.0
2007-03-22 14:00:00,84.15,84.24,84.15,84.24,9800.0,55.0747,55.1336,55.0747,55.1336,9800.0
2007-03-22 14:10:00,84.22,84.25,84.19,84.23,10400.0,55.1205,55.1402,55.1009,55.1271,10400.0
2007-03-22 14:20:00,84.21,84.21,84.16,84.16,10500.0,55.114,55.114,55.0813,55.0813,10500.0
2007-03-22 14:30:00,84.16,84.25,84.15,84.19,7400.0,55.0813,55.1402,55.0747,55.1009,7400.0
2007-03-22 14:40:00,84.22,84.28,84.21,84.28,6500.0,55.1205,55.1598,55.114,55.1598,6500.0
2007-03-22 14:50:00,84.3,84.3,84.2,84.24,7200.0,55.1729,55.1729,55.1075,55.1336,7200.0
2007-03-22 15:00:00,84.23,84.23,84.1,84.1,24000.0,55.1271,55.1271,55.042,55.042,24000.0
2007-03-22 15:10:00,84.06,84.1,84.01,84.06,15300.0,55.0158,55.042,54.9831,55.0158,15300.0
2007-03-22 15:20:00,84.07,84.1,83.99,84.09,16500.0,55.0224,55.042,54.97,55.0355,16500.0
2007-03-22 15:30:00,84.09,84.13,84.04,84.06,37000.0,55.0355,55.0616,55.0027,55.0158,37000.0
2007-03-22 15:40:00,84.05,84.09,84.02,84.06,20200.0,55.0093,55.0355,54.9897,55.0158,20200.0
2007-03-22 15:50:00,84.07,84.14,84.07,84.12,35200.0,55.0224,55.0682,55.0224,55.0551,35200.0
2007-03-22 16:00:00,84.17,84.17,84.17,84.17,200.0,55.0878,55.0878,55.0878,55.0878,200.0
2007-03-22 16:10:00,84.11,84.11,84.11,84.11,200.0,55.0486,55.0486,55.0486,55.0486,200.0
2007-03-23 09:30:00,83.72,83.81,83.6,83.76,98700.0,55.0914,55.1506,55.0124,55.1177,98700.0
2007-03-23 09:40:00,83.72,83.81,83.66,83.71,37200.0,55.0914,55.1506,55.0519,55.0848,37200.0
2007-03-23 09:50:00,83.69,83.75,83.65,83.69,10000.0,55.0717,55.1112,55.0453,55.0717,10000.0
2007-03-23 10:00:00,83.69,84.01,83.69,83.93,40300.0,55.0717,55.2822,55.0717,55.2296,40300.0
2007-03-23 10:10:00,83.92,83.96,83.86,83.88,7200.0,55.223,55.2493,55.1835,55.1967,7200.0
2007-03-23 10:20:00,83.9,83.9,83.72,83.78,36200.0,55.2099,55.2099,55.0914,55.1309,36200.0
2007-03-23 10:30:00,83.79,83.86,83.76,83.84,20200.0,55.1375,55.1835,55.1177,55.1704,20200.0
2007-03-23 10:40:00,83.83,83.83,83.76,83.83,10400.0,55.1638,55.1638,55.1177,55.1638,10400.0
2007-03-23 10:50:00,83.84,83.9,83.78,83.89,15800.0,55.1704,55.2099,55.1309,55.2033,15800.0
2007-03-23 11:00:00,83.85,83.88,83.84,83.88,2900.0,55.177,55.1967,55.1704,55.1967,2900.0
2007-03-23 11:10:00,83.88,83.96,83.83,83.94,22100.0,55.1967,55.2493,55.1638,55.2362,22100.0
2007-03-23 11:20:00,83.93,83.93,83.86,83.89,5800.0,55.2296,55.2296,55.1835,55.2033,5800.0
2007-03-23 11:30:00,83.89,83.96,83.89,83.94,19300.0,55.2033,55.2493,55.2033,55.2362,19300.0
2007-03-23 11:40:00,83.92,83.92,83.86,83.9,11600.0,55.223,55.223,55.1835,55.2099,11600.0
2007-03-23 11:50:00,83.93,83.93,83.89,83.91,15200.0,55.2296,55.2296,55.2033,55.2164,15200.0
2007-03-23 12:00:00,83.92,83.98,83.91,83.96,12800.0,55.223,55.2625,55.2164,55.2493,12800.0
2007-03-23 12:10:00,83.97,83.99,83.9,83.93,8100.0,55.2559,55.2691,55.2099,55.2296,8100.0
2007-03-23 12:20:00,83.93,83.95,83.92,83.92,7300.0,55.2296,55.2428,55.223,55.223,7300.0
2007-03-23 12:30:00,83.91,83.91,83.86,83.88,11800.0,55.2164,55.2164,55.1835,55.1967,11800.0
2007-03-23 12:40:00,83.89,83.91,83.84,83.88,28900.0,55.2033,55.2164,55.1704,55.1967,28900.0
2007-03-23 12:50:00,83.87,83.88,83.81,83.87,11600.0,55.1901,55.1967,55.1506,55.1901,11600.0
2007-03-23 13:00:00,83.89,83.9,83.85,83.85,4700.0,55.2033,55.2099,55.177,55.177,4700.0
2007-03-23 13:10:00,83.84,83.85,83.73,83.79,14000.0,55.1704,55.177,55.098,55.1375,14000.0
2007-03-23 13:20:00,83.8,83.85,83.76,83.83,35600.0,55.1441,55.177,55.1177,55.1638,35600.0
2007-03-23 13:30:00,83.81,83.86,83.76,83.77,15000.0,55.1506,55.1835,55.1177,55.1243,15000.0
2007-03-23 13:40:00,83.8,83.83,83.78,83.8,8200.0,55.1441,55.1638,55.1309,55.1441,8200.0
2007-03-23 13:50:00,83.81,83.84,83.81,83.81,4800.0,55.1506,55.1704,55.1506,55.1506,4800.0
2007-03-23 14:00:00,83.81,83.83,83.77,83.77,8900.0,55.1506,55.1638,55.1243,55.1243,8900.0
2007-03-23 14:10:00,83.79,83.82,83.74,83.74,21200.0,55.1375,55.1572,55.1046,55.1046,21200.0
2007-03-23 14:20:00,83.72,83.79,83.7,83.78,6400.0,55.0914,55.1375,55.0783,55.1309,6400.0
2007-03-23 14:30:00,83.77,83.84,83.77,83.81,13200.0,55.1243,55.1704,55.1243,55.1506,13200.0
2007-03-23 14:40:00,83.83,83.86,83.8,83.84,9400.0,55.1638,55.1835,55.1441,55.1704,9400.0
2007-03-23 14:50:00,83.84,83.89,83.84,83.88,27800.0,55.1704,55.2033,55.1704,55.1967,27800.0
2007-03-23 15:00:00,83.88,83.88,83.84,83.87,33400.0,55.1967,55.1967,55.1704,55.1901,33400.0
2007-03-23 15:10:00,83.87,83.94,83.86,83.93,29200.0,55.1901,55.2362,55.1835,55.2296,29200.0
2007-03-23 15:20:00,83.93,83.97,83.85,83.88,80900.0,55.2296,55.2559,55.177,55.1967,80900.0
2007-03-23 15:30:00,83.9,83.91,83.87,83.89,17400.0,55.2099,55.2164,55.1901,55.2033,17400.0
2007-03-23 15:40:00,83.87,83.87,83.82,83.86,33800.0,55.1901,55.1901,55.1572,55.1835,33800.0
2007-03-23 15:50:00,83.86,83.91,83.79,83.85,18200.0,55.1835,55.2164,55.1375,55.177,18200.0
2007-03-23 16:00:00,83.86,83.86,83.86,83.86,100.0,55.1835,55.1835,55.1835,55.1835,100.0
2007-03-23 16:10:00,83.86,83.86,83.86,83.86,0.0,55.1835,55.1835,55.1835,55.1835,0.0
2007-03-26 09:30:00,83.85,83.9,83.78,83.78,72800.0,55.177,55.2099,55.1309,55.1309,72800.0
2007-03-26 09:40:00,83.78,83.84,83.73,83.84,11000.0,55.1309,55.1704,55.098,55.1704,11000.0
2007-03-26 09:50:00,83.84,83.84,83.78,83.84,9300.0,55.1704,55.1704,55.1309,55.1704,9300.0
2007-03-26 10:00:00,83.85,83.85,83.23,83.32,41600.0,55.177,55.177,54.769,54.8282,41600.0
2007-03-26 10:10:00,83.35,83.41,83.29,83.38,15300.0,54.8479,54.8874,54.8085,54.8677,15300.0
2007-03-26 10:20:00,83.34,83.35,83.11,83.13,46200.0,54.8414,54.8479,54.69,54.7032,46200.0
2007-03-26 10:30:00,83.14,83.23,83.08,83.2,26200.0,54.7097,54.769,54.6703,54.7492,26200.0
2007-03-26 10:40:00,83.25,83.33,83.23,83.29,13500.0,54.7821,54.8348,54.769,54.8085,13500.0
2007-03-26 10:50:00,83.29,83.33,83.27,83.3,18700.0,54.8085,54.8348,54.7953,54.815,18700.0
2007-03-26 11:00:00,83.29,83.29,83.11,83.19,12300.0,54.8085,54.8085,54.69,54.7426,12300.0
2007-03-26 11:10:00,83.2,83.23,83.12,83.22,12800.0,54.7492,54.769,54.6966,54.7624,12800.0
2007-03-26 11:20:00,83.23,83.33,83.23,83.26,21500.0,54.769,54.8348,54.769,54.7887,21500.0
2007-03-26 11:30:00,83.31,83.44,83.28,83.44,17000.0,54.8216,54.9072,54.8019,54.9072,17000.0
2007-03-26 11:40:00,83.45,83.45,83.35,83.35,12900.0,54.9137,54.9137,54.8479,54.8479,12900.0
2007-03-26 11:50:00,83.35,83.38,83.34,83.35,12500.0,54.8479,54.8677,54.8414,54.8479,12500.0
2007-03-26 12:00:00,83.37,83.42,83.35,83.38,7500.0,54.8611,54.894,54.8479,54.8677,7500.0
2007-03-26 12:10:00,83.38,83.45,83.37,83.43,7400.0,54.8677,54.9137,54.8611,54.9006,7400.0
2007-03-26 12:20:00,83.46,83.61,83.46,83.54,17700.0,54.9203,55.019,54.9203,54.973,17700.0
2007-03-26 12:30:00,83.54,83.57,83.5,83.5,6500.0,54.973,54.9927,54.9466,54.9466,6500.0
2007-03-26 12:40:00,83.48,83.61,83.48,83.56,6900.0,54.9335,55.019,54.9335,54.9861,6900.0
2007-03-26 12:50:00,83.56,83.57,83.5,83.5,4100.0,54.9861,54.9927,54.9466,54.9466,4100.0
2007-03-26 13:00:00,83.45,83.48,83.45,83.46,4400.0,54.9137,54.9335,54.9137,54.9203,4400.0
2007-03-26 13:10:00,83.46,83.49,83.46,83.47,2700.0,54.9203,54.9401,54.9203,54.9269,2700.0
2007-03-26 13:20:00,83.47,83.53,83.46,83.47,4800.0,54.9269,54.9664,54.9203,54.9269,4800.0
2007-03-26 13:30:00,83.49,83.58,83.49,83.56,6000.0,54.9401,54.9993,54.9401,54.9861,6000.0
2007-03-26 13:40:00,83.57,83.59,83.52,83.54,12300.0,54.9927,55.0059,54.9598,54.973,12300.0
2007-03-26 13:50:00,83.54,83.57,83.52,83.57,14800.0,54.973,54.9927,54.9598,54.9927,14800.0
2007-03-26 14:00:00,83.57,83.67,83.56,83.6,35600.0,54.9927,55.0585,54.9861,55.0124,35600.0
2007-03-26 14:10:00,83.62,83.67,83.61,83.66,5600.0,55.0256,55.0585,55.019,55.0519,5600.0
2007-03-26 14:20:00,83.66,83.66,83.61,83.64,14600.0,55.0519,55.0519,55.019,55.0388,14600.0
2007-03-26 14:30:00,83.66,83.66,83.58,83.59,6100.0,55.0519,55.0519,54.9993,55.0059,6100.0
2007-03-26 14:40:00,83.58,83.63,83.52,83.6,8900.0,54.9993,55.0322,54.9598,55.0124,8900.0
2007-03-26 14:50:00,83.6,83.64,83.6,83.64,13300.0,55.0124,55.0388,55.0124,55.0388,13300.0
2007-03-26 15:00:00,83.66,83.7,83.63,83.63,15500.0,55.0519,55.0783,55.0322,55.0322,15500.0
2007-03-26 15:10:00,83.62,83.68,83.6,83.62,12500.0,55.0256,55.0651,55.0124,55.0256,12500.0
2007-03-26 15:20:00,83.63,83.75,83.62,83.74,6800.0,55.0322,55.1112,55.0256,55.1046,6800.0
2007-03-26 15:30:00,83.76,83.85,83.74,83.77,11500.0,55.1177,55.177,55.1046,55.1243,11500.0
2007-03-26 15:40:00,83.78,83.93,83.78,83.9,10200.0,55.1309,55.2296,55.1309,55.2099,10200.0
2007-03-26 15:50:00,83.89,83.9,83.86,83.89,8300.0,55.2033,55.2099,55.1835,55.2033,8300.0
2007-03-26 16:00:00,83.85,83.85,83.61,83.81,1200.0,55.177,55.177,55.019,55.1506,1200.0
2007-03-26 16:10:00,83.67,83.79,83.63,83.79,600.0,55.0585,55.1375,55.0322,55.1375,600.0
2007-03-27 09:30:00,83.64,83.68,83.51,83.58,46900.0,55.0388,55.0651,54.9532,54.9993,46900.0
2007-03-27 09:40:00,83.57,83.64,83.5,83.62,24300.0,54.9927,55.0388,54.9466,55.0256,24300.0
2007-03-27 09:50:00,83.64,83.71,83.52,83.52,22300.0,55.0388,55.0848,54.9598,54.9598,22300.0
2007-03-27 10:00:00,83.51,83.61,83.41,83.43,22900.0,54.9532,55.019,54.8874,54.9006,22900.0
2007-03-27 10:10:00,83.42,83.49,83.39,83.48,18300.0,54.894,54.9401,54.8743,54.9335,18300.0
2007-03-27 10:20:00,83.48,83.52,83.4,83.46,17700.0,54.9335,54.9598,54.8808,54.9203,17700.0
2007-03-27 10:30:00,83.46,83.54,83.37,83.52,40100.0,54.9203,54.973,54.8611,54.9598,40100.0
2007-03-27 10:40:00,83.51,83.53,83.49,83.51,28500.0,54.9532,54.9664,54.9401,54.9532,28500.0
2007-03-27 10:50:00,83.51,83.6,83.5,83.56,40900.0,54.9532,55.0124,54.9466,54.9861,40900.0
2007-03-27 11:00:00,83.56,83.57,83.47,83.47,83400.0,54.9861,54.9927,54.9269,54.9269,83400.0
2007-03-27 11:10:00,83.46,83.47,83.42,83.45,36400.0,54.9203,54.9269,54.894,54.9137,36400.0
2007-03-27 11:20:00,83.44,83.44,83.32,83.34,16900.0,54.9072,54.9072,54.8282,54.8414,16900.0
2007-03-27 11:30:00,83.3,83.45,83.3,83.41,18500.0,54.815,54.9137,54.815,54.8874,18500.0
2007-03-27 11:40:00,83.41,83.49,83.4,83.48,8300.0,54.8874,54.9401,54.8808,54.9335,8300.0
2007-03-27 11:50:00,83.48,83.49,83.42,83.44,14400.0,54.9335,54.9401,54.894,54.9072,14400.0
2007-03-27 12:00:00,83.45,83.55,83.4,83.55,13900.0,54.9137,54.9795,54.8808,54.9795,13900.0
2007-03-27 12:10:00,83.55,83.56,83.48,83.48,18500.0,54.9795,54.9861,54.9335,54.9335,18500.0
2007-03-27 12:20:00,83.49,83.52,83.46,83.5,3600.0,54.9401,54.9598,54.9203,54.9466,3600.0
2007-03-27 12:30:00,83.51,83.6,83.51,83.6,18500.0,54.9532,55.0124,54.9532,55.0124,18500.0
2007-03-27 12:40:00,83.6,83.6,83.55,83.57,6700.0,55.0124,55.0124,54.9795,54.9927,6700.0
2007-03-27 12:50:00,83.57,83.58,83.54,83.55,8000.0,54.9927,54.9993,54.973,54.9795,8000.0
2007-03-27 13:00:00,83.54,83.62,83.51,83.6,9300.0,54.973,55.0256,54.9532,55.0124,9300.0
2007-03-27 13:10:00,83.61,83.61,83.57,83.59,4200.0,55.019,55.019,54.9927,55.0059,4200.0
2007-03-27 13:20:00,83.58,83.6,83.58,83.58,2600.0,54.9993,55.0124,54.9993,54.9993,2600.0
2007-03-27 13:30:00,83.56,83.58,83.5,83.54,10100.0,54.9861,54.9993,54.9466,54.973,10100.0
2007-03-27 13:40:00,83.54,83.61,83.52,83.61,38200.0,54.973,55.019,54.9598,55.019,38200.0
2007-03-27 13:50:00,83.61,83.61,83.54,83.55,5200.0,55.019,55.019,54.973,54.9795,5200.0
2007-03-27 14:00:00,83.55,83.56,83.46,83.46,15100.0,54.9795,54.9861,54.9203,54.9203,15100.0
2007-03-27 14:10:00,83.48,83.55,83.48,83.52,8100.0,54.9335,54.9795,54.9335,54.9598,8100.0
2007-03-27 14:20:00,83.53,83.53,83.43,83.44,14500.0,54.9664,54.9664,54.9006,54.9072,14500.0
2007-03-27 14:30:00,83.43,83.5,83.42,83.47,15000.0,54.9006,54.9466,54.894,54.9269,15000.0
2007-03-27 14:40:00,83.47,83.48,83.45,83.47,4900.0,54.9269,54.9335,54.9137,54.9269,4900.0
2007-03-27 14:50:00,83.47,83.54,83.47,83.53,35300.0,54.9269,54.973,54.9269,54.9664,35300.0
2007-03-27 15:00:00,83.54,83.57,83.51,83.56,42800.0,54.973,54.9927,54.9532,54.9861,42800.0
2007-03-27 15:10:00,83.58,83.6,83.57,83.57,5300.0,54.9993,55.0124,54.9927,54.9927,5300.0
2007-03-27 15:20:00,83.56,83.6,83.54,83.58,6100.0,54.9861,55.0124,54.973,54.9993,6100.0
2007-03-27 15:30:00,83.58,83.64,83.58,83.61,13600.0,54.9993,55.0388,54.9993,55.019,13600.0
2007-03-27 15:40:00,83.6,83.6,83.52,83.52,14800.0,55.0124,55.0124,54.9598,54.9598,14800.0
2007-03-27 15:50:00,83.51,83.55,83.44,83.5,22400.0,54.9532,54.9795,54.9072,54.9466,22400.0
2007-03-27 16:00:00,83.51,83.51,83.51,83.51,100.0,54.9532,54.9532,54.9532,54.9532,100.0
2007-03-27 16:10:00,83.51,83.51,83.51,83.51,0.0,54.9532,54.9532,54.9532,54.9532,0.0
2007-03-28 09:30:00,83.34,83.34,83.18,83.21,31000.0,54.8414,54.8414,54.7361,54.7558,31000.0
2007-03-28 09:40:00,83.21,83.26,83.14,83.26,7300.0,54.7558,54.7887,54.7097,54.7887,7300.0
2007-03-28 09:50:00,83.26,83.26,83.15,83.15,5700.0,54.7887,54.7887,54.7163,54.7163,5700.0
2007-03-28 10:00:00,83.17,83.25,83.15,83.22,4800.0,54.7295,54.7821,54.7163,54.7624,4800.0
2007-03-28 10:10:00,83.22,83.23,83.14,83.2,7700.0,54.7624,54.769,54.7097,54.7492,7700.0
2007-03-28 10:20:00,83.22,83.22,83.17,83.17,10000.0,54.7624,54.7624,54.7295,54.7295,10000.0
2007-03-28 10:30:00,83.15,83.15,82.77,82.94,58200.0,54.7163,54.7163,54.4663,54.5781,58200.0
2007-03-28 10:40:00,82.92,82.92,82.65,82.78,11400.0,54.565,54.565,54.3873,54.4728,11400.0
2007-03-28 10:50:00,82.82,83.03,82.82,82.99,31700.0,54.4992,54.6374,54.4992,54.611,31700.0
2007-03-28 11:00:00,82.95,83.09,82.92,83.06,13600.0,54.5847,54.6768,54.565,54.6571,13600.0
2007-03-28 11:10:00,83.07,83.07,82.98,83.01,14900.0,54.6637,54.6637,54.6045,54.6242,14900.0
2007-03-28 11:20:00,83.04,83.05,82.82,82.85,19000.0,54.6439,54.6505,54.4992,54.5189,19000.0
2007-03-28 11:30:00,82.88,82.94,82.84,82.94,4900.0,54.5387,54.5781,54.5123,54.5781,4900.0
2007-03-28 11:40:00,82.95,82.95,82.9,82.9,5300.0,54.5847,54.5847,54.5518,54.5518,5300.0
2007-03-28 11:50:00,82.89,82.94,82.86,82.94,10300.0,54.5452,54.5781,54.5255,54.5781,10300.0
2007-03-28 12:00:00,82.93,83.2,82.93,83.09,15900.0,54.5716,54.7492,54.5716,54.6768,15900.0
2007-03-28 12:10:00,83.11,83.28,83.04,83.28,23000.0,54.69,54.8019,54.6439,54.8019,23000.0
2007-03-28 12:20:00,83.32,83.35,83.23,83.23,14900.0,54.8282,54.8479,54.769,54.769,14900.0
2007-03-28 12:30:00,83.23,83.27,83.2,83.25,3800.0,54.769,54.7953,54.7492,54.7821,3800.0
2007-03-28 12:40:00,83.26,83.29,83.23,83.26,14600.0,54.7887,54.8085,54.769,54.7887,14600.0
2007-03-28 12:50:00,83.22,83.22,83.16,83.22,7100.0,54.7624,54.7624,54.7229,54.7624,7100.0
2007-03-28 13:00:00,83.2,83.2,83.13,83.17,6300.0,54.7492,54.7492,54.7032,54.7295,6300.0
2007-03-28 13:10:00,83.17,83.19,83.07,83.12,18500.0,54.7295,54.7426,54.6637,54.6966,18500.0
2007-03-28 13:20:00,83.13,83.17,83.12,83.14,3800.0,54.7032,54.7295,54.6966,54.7097,3800.0
2007-03-28 13:30:00,83.13,83.25,83.12,83.23,9500.0,54.7032,54.7821,54.6966,54.769,9500.0
2007-03-28 13:40:00,83.24,83.3,83.22,83.23,6700.0,54.7755,54.815,54.7624,54.769,6700.0
2007-03-28 13:50:00,83.23,83.23,83.07,83.13,36900.0,54.769,54.769,54.6637,54.7032,36900.0
2007-03-28 14:00:00,83.13,83.19,83.0,83.0,25000.0,54.7032,54.7426,54.6176,54.6176,25000.0
2007-03-28 14:10:00,83.0,83.02,82.87,82.95,26000.0,54.6176,54.6308,54.5321,54.5847,26000.0
2007-03-28 14:20:00,82.95,82.96,82.87,82.92,15200.0,54.5847,54.5913,54.5321,54.565,15200.0
2007-03-28 14:30:00,82.9,82.95,82.9,82.93,11100.0,54.5518,54.5847,54.5518,54.5716,11100.0
2007-03-28 14:40:00,82.94,82.98,82.87,82.88,18300.0,54.5781,54.6045,54.5321,54.5387,18300.0
2007-03-28 14:50:00,82.89,82.9,82.82,82.89,53700.0,54.5452,54.5518,54.4992,54.5452,53700.0
2007-03-28 15:00:00,82.89,82.96,82.89,82.93,38000.0,54.5452,54.5913,54.5452,54.5716,38000.0
2007-03-28 15:10:00,82.94,82.95,82.89,82.9,34300.0,54.5781,54.5847,54.5452,54.5518,34300.0
2007-03-28 15:20:00,82.9,83.08,82.87,83.03,65700.0,54.5518,54.6703,54.5321,54.6374,65700.0
2007-03-28 15:30:00,83.03,83.04,82.99,83.04,40300.0,54.6374,54.6439,54.611,54.6439,40300.0
2007-03-28 15:40:00,83.03,83.04,82.92,82.94,67200.0,54.6374,54.6439,54.565,54.5781,67200.0
2007-03-28 15:50:00,82.95,82.96,82.86,82.87,31600.0,54.5847,54.5913,54.5255,54.5321,31600.0
2007-03-28 16:00:00,82.92,82.92,82.87,82.9,3600.0,54.565,54.565,54.5321,54.5518,3600.0
2007-03-28 16:10:00,82.9,82.9,82.9,82.9,0.0,54.5518,54.5518,54.5518,54.5518,0.0
2007-03-29 09:30:00,83.41,83.54,83.38,83.42,67200.0,54.8874,54.973,54.8677,54.894,67200.0
2007-03-29 09:40:00,83.38,83.41,83.37,83.39,2600.0,54.8677,54.8874,54.8611,54.8743,2600.0
2007-03-29 09:50:00,83.39,83.41,83.32,83.36,10100.0,54.8743,54.8874,54.8282,54.8545,10100.0
2007-03-29 10:00:00,83.35,83.4,83.32,83.37,16300.0,54.8479,54.8808,54.8282,54.8611,16300.0
2007-03-29 10:10:00,83.34,83.45,83.34,83.45,8000.0,54.8414,54.9137,54.8414,54.9137,8000.0
2007-03-29 10:20:00,83.44,83.48,83.38,83.39,9000.0,54.9072,54.9335,54.8677,54.8743,9000.0
2007-03-29 10:30:00,83.41,83.41,83.31,83.38,20000.0,54.8874,54.8874,54.8216,54.8677,20000.0
2007-03-29 10:40:00,83.37,83.37,83.17,83.18,20800.0,54.8611,54.8611,54.7295,54.7361,20800.0
2007-03-29 10:50:00,83.17,83.25,83.15,83.19,14600.0,54.7295,54.7821,54.7163,54.7426,14600.0
2007-03-29 11:00:00,83.19,83.27,83.19,83.25,12500.0,54.7426,54.7953,54.7426,54.7821,12500.0
2007-03-29 11:10:00,83.24,83.34,83.2,83.34,11200.0,54.7755,54.8414,54.7492,54.8414,11200.0
2007-03-29 11:20:00,83.32,83.4,83.32,83.35,16400.0,54.8282,54.8808,54.8282,54.8479,16400.0
2007-03-29 11:30:00,83.34,83.39,83.31,83.32,6300.0,54.8414,54.8743,54.8216,54.8282,6300.0
2007-03-29 11:40:00,83.32,83.33,83.19,83.2,33200.0,54.8282,54.8348,54.7426,54.7492,33200.0
2007-03-29 11:50:00,83.21,83.21,83.0,83.02,11200.0,54.7558,54.7558,54.6176,54.6308,11200.0
2007-03-29 12:00:00,82.99,83.24,82.99,83.22,18600.0,54.611,54.7755,54.611,54.7624,18600.0
2007-03-29 12:10:00,83.19,83.22,83.16,83.22,7100.0,54.7426,54.7624,54.7229,54.7624,7100.0
2007-03-29 12:20:00,83.24,83.24,83.12,83.12,14200.0,54.7755,54.7755,54.6966,54.6966,14200.0
2007-03-29 12:30:00,83.11,83.11,83.04,83.11,11400.0,54.69,54.69,54.6439,54.69,11400.0
2007-03-29 12:40:00,83.08,83.19,83.08,83.17,11200.0,54.6703,54.7426,54.6703,54.7295,11200.0
2007-03-29 12:50:00,83.22,83.23,83.13,83.16,11600.0,54.7624,54.769,54.7032,54.7229,11600.0
2007-03-29 13:00:00,83.08,83.14,83.08,83.14,8800.0,54.6703,54.7097,54.6703,54.7097,8800.0
2007-03-29 13:10:00,83.17,83.22,83.0,83.01,8900.0,54.7295,54.7624,54.6176,54.6242,8900.0
2007-03-29 13:20:00,83.01,83.04,82.91,82.99,9100.0,54.6242,54.6439,54.5584,54.611,9100.0
2007-03-29 13:30:00,83.05,83.1,83.01,83.08,5500.0,54.6505,54.6834,54.6242,54.6703,5500.0
2007-03-29 13:40:00,83.06,83.1,82.98,82.98,7200.0,54.6571,54.6834,54.6045,54.6045,7200.0
2007-03-29 13:50:00,82.99,83.02,82.89,82.94,8400.0,54.611,54.6308,54.5452,54.5781,8400.0
2007-03-29 14:00:00,82.94,82.96,82.79,82.87,20000.0,54.5781,54.5913,54.4794,54.5321,20000.0
2007-03-29 14:10:00,82.87,82.89,82.77,82.86,27100.0,54.5321,54.5452,54.4663,54.5255,27100.0
2007-03-29 14:20:00,82.89,82.97,82.85,82.91,9500.0,54.5452,54.5979,54.5189,54.5584,9500.0
2007-03-29 14:30:00,82.91,82.91,82.78,82.91,20900.0,54.5584,54.5584,54.4728,54.5584,20900.0
2007-03-29 14:40:00,82.93,83.05,82.93,82.98,7800.0,54.5716,54.6505,54.5716,54.6045,7800.0
2007-03-29 14:50:00,82.98,83.06,82.98,83.05,10100.0,54.6045,54.6571,54.6045,54.6505,10100.0
2007-03-29 15:00:00,83.06,83.13,83.02,83.05,17000.0,54.6571,54.7032,54.6308,54.6505,17000.0
2007-03-29 15:10:00,83.07,83.24,83.07,83.15,9800.0,54.6637,54.7755,54.6637,54.7163,9800.0
2007-03-29 15:20:00,83.16,83.23,83.16,83.19,6400.0,54.7229,54.769,54.7229,54.7426,6400.0
2007-03-29 15:30:00,83.19,83.28,83.19,83.26,59900.0,54.7426,54.8019,54.7426,54.7887,59900.0
2007-03-29 15:40:00,83.24,83.4,83.24,83.4,56800.0,54.7755,54.8808,54.7755,54.8808,56800.0
2007-03-29 15:50:00,83.38,83.38,83.27,83.28,14600.0,54.8677,54.8677,54.7953,54.8019,14600.0
2007-03-29 16:00:00,83.29,83.29,83.29,83.29,1800.0,54.8085,54.8085,54.8085,54.8085,1800.0
2007-03-29 16:10:00,83.26,83.26,83.26,83.26,1600.0,54.7887,54.7887,54.7887,54.7887,1600.0
2007-03-30 09:30:00,83.37,83.45,83.31,83.33,46000.0,54.8611,54.9137,54.8216,54.8348,46000.0
2007-03-30 09:40:00,83.37,83.66,83.37,83.55,27400.0,54.8611,55.0519,54.8611,54.9795,27400.0
2007-03-30 09:50:00,83.55,83.58,83.45,83.51,12800.0,54.9795,54.9993,54.9137,54.9532,12800.0
2007-03-30 10:00:00,83.57,83.67,83.47,83.51,34900.0,54.9927,55.0585,54.9269,54.9532,34900.0
2007-03-30 10:10:00,83.5,83.57,83.47,83.47,7500.0,54.9466,54.9927,54.9269,54.9269,7500.0
2007-03-30 10:20:00,83.45,83.49,83.4,83.4,84500.0,54.9137,54.9401,54.8808,54.8808,84500.0
2007-03-30 10:30:00,83.42,83.46,83.32,83.42,10400.0,54.894,54.9203,54.8282,54.894,10400.0
2007-03-30 10:40:00,83.39,83.42,83.33,83.37,8200.0,54.8743,54.894,54.8348,54.8611,8200.0
2007-03-30 10:50:00,83.37,83.42,83.37,83.42,4000.0,54.8611,54.894,54.8611,54.894,4000.0
2007-03-30 11:00:00,83.41,83.46,83.41,83.46,15200.0,54.8874,54.9203,54.8874,54.9203,15200.0
2007-03-30 11:10:00,83.43,83.43,83.27,83.29,10600.0,54.9006,54.9006,54.7953,54.8085,10600.0
2007-03-30 11:20:00,83.29,83.3,82.97,83.0,28200.0,54.8085,54.815,54.5979,54.6176,28200.0
2007-03-30 11:30:00,82.99,83.14,82.99,83.09,12300.0,54.611,54.7097,54.611,54.6768,12300.0
2007-03-30 11:40:00,83.09,83.12,82.46,82.71,34400.0,54.6768,54.6966,54.2623,54.4268,34400.0
2007-03-30 11:50:00,82.68,82.99,82.67,82.89,31000.0,54.407,54.611,54.4005,54.5452,31000.0
2007-03-30 12:00:00,82.88,82.93,82.74,82.87,23800.0,54.5387,54.5716,54.4465,54.5321,23800.0
2007-03-30 12:10:00,82.9,82.9,82.78,82.86,25800.0,54.5518,54.5518,54.4728,54.5255,25800.0
2007-03-30 12:20:00,82.86,82.89,82.81,82.83,8700.0,54.5255,54.5452,54.4926,54.5058,8700.0
2007-03-30 12:30:00,82.85,83.0,82.84,82.97,6600.0,54.5189,54.6176,54.5123,54.5979,6600.0
2007-03-30 12:40:00,82.98,82.98,82.87,82.93,34000.0,54.6045,54.6045,54.5321,54.5716,34000.0
2007-03-30 12:50:00,82.91,82.91,82.85,82.85,4300.0,54.5584,54.5584,54.5189,54.5189,4300.0
2007-03-30 13:00:00,82.89,83.0,82.87,83.0,7100.0,54.5452,54.6176,54.5321,54.6176,7100.0
2007-03-30 13:10:00,82.96,82.97,82.92,82.96,43900.0,54.5913,54.5979,54.565,54.5913,43900.0
2007-03-30 13:20:00,82.94,83.0,82.93,83.0,3200.0,54.5781,54.6176,54.5716,54.6176,3200.0
2007-03-30 13:30:00,83.07,83.07,82.96,83.02,3700.0,54.6637,54.6637,54.5913,54.6308,3700.0
2007-03-30 13:40:00,83.01,83.06,82.93,82.94,10200.0,54.6242,54.6571,54.5716,54.5781,10200.0
2007-03-30 13:50:00,82.98,83.03,82.95,83.02,3200.0,54.6045,54.6374,54.5847,54.6308,3200.0
2007-03-30 14:00:00,83.03,83.06,83.0,83.05,4700.0,54.6374,54.6571,54.6176,54.6505,4700.0
2007-03-30 14:10:00,83.06,83.11,83.01,83.08,3800.0,54.6571,54.69,54.6242,54.6703,3800.0
2007-03-30 14:20:00,83.09,83.21,83.09,83.19,4100.0,54.6768,54.7558,54.6768,54.7426,4100.0
2007-03-30 14:30:00,83.16,83.29,83.16,83.26,6500.0,54.7229,54.8085,54.7229,54.7887,6500.0
2007-03-30 14:40:00,83.29,83.3,83.17,83.24,8700.0,54.8085,54.815,54.7295,54.7755,8700.0
2007-03-30 14:50:00,83.24,83.25,83.13,83.18,14100.0,54.7755,54.7821,54.7032,54.7361,14100.0
2007-03-30 15:00:00,83.19,83.19,83.14,83.16,10900.0,54.7426,54.7426,54.7097,54.7229,10900.0
2007-03-30 15:10:00,83.14,83.19,83.09,83.17,12100.0,54.7097,54.7426,54.6768,54.7295,12100.0
2007-03-30 15:20:00,83.17,83.2,83.16,83.19,20800.0,54.7295,54.7492,54.7229,54.7426,20800.0
2007-03-30 15:30:00,83.17,83.18,83.05,83.06,22700.0,54.7295,54.7361,54.6505,54.6571,22700.0
2007-03-30 15:40:00,83.06,83.22,83.06,83.19,31300.0,54.6571,54.7624,54.6571,54.7426,31300.0
2007-03-30 15:50:00,83.19,83.2,83.03,83.09,20600.0,54.7426,54.7492,54.6374,54.6768,20600.0
2007-03-30 16:00:00,83.14,83.14,83.14,83.14,100.0,54.7097,54.7097,54.7097,54.7097,100.0
2007-03-30 16:10:00,83.14,83.14,83.14,83.14,0.0,54.7097,54.7097,54.7097,54.7097,0.0
2007-04-02 09:30:00,83.23,83.29,83.19,83.21,35400.0,54.769,54.8085,54.7426,54.7558,35400.0
2007-04-02 09:40:00,83.21,83.25,83.16,83.25,18500.0,54.7558,54.7821,54.7229,54.7821,18500.0
2007-04-02 09:50:00,83.23,83.27,83.15,83.17,4900.0,54.769,54.7953,54.7163,54.7295,4900.0
2007-04-02 10:00:00,83.15,83.15,82.85,82.94,22600.0,54.7163,54.7163,54.5189,54.5781,22600.0
2007-04-02 10:10:00,82.95,82.96,82.8,82.9,19700.0,54.5847,54.5913,54.486,54.5518,19700.0
2007-04-02 10:20:00,82.88,82.93,82.84,82.92,21800.0,54.5387,54.5716,54.5123,54.565,21800.0
2007-04-02 10:30:00,82.95,83.04,82.94,82.94,30700.0,54.5847,54.6439,54.5781,54.5781,30700.0
2007-04-02 10:40:00,83.0,83.02,82.9,82.94,9900.0,54.6176,54.6308,54.5518,54.5781,9900.0
2007-04-02 10:50:00,82.96,83.18,82.92,83.13,15700.0,54.5913,54.7361,54.565,54.7032,15700.0
2007-04-02 11:00:00,83.15,83.29,83.14,83.26,18300.0,54.7163,54.8085,54.7097,54.7887,18300.0
2007-04-02 11:10:00,83.22,83.27,83.2,83.26,9400.0,54.7624,54.7953,54.7492,54.7887,9400.0
2007-04-02 11:20:00,83.22,83.26,83.2,83.22,5400.0,54.7624,54.7887,54.7492,54.7624,5400.0
2007-04-02 11:30:00,83.23,83.26,83.21,83.25,9000.0,54.769,54.7887,54.7558,54.7821,9000.0
2007-04-02 11:40:00,83.24,83.25,83.13,83.13,6600.0,54.7755,54.7821,54.7032,54.7032,6600.0
2007-04-02 11:50:00,83.11,83.15,83.1,83.13,16900.0,54.69,54.7163,54.6834,54.7032,16900.0
2007-04-02 12:00:00,83.1,83.19,83.1,83.15,13600.0,54.6834,54.7426,54.6834,54.7163,13600.0
2007-04-02 12:10:00,83.14,83.21,83.14,83.2,4100.0,54.7097,54.7558,54.7097,54.7492,4100.0
2007-04-02 12:20:00,83.19,83.23,83.18,83.18,2600.0,54.7426,54.769,54.7361,54.7361,2600.0
2007-04-02 12:30:00,83.18,83.18,83.15,83.17,1500.0,54.7361,54.7361,54.7163,54.7295,1500.0
2007-04-02 12:40:00,83.22,83.25,83.19,83.19,3200.0,54.7624,54.7821,54.7426,54.7426,3200.0
2007-04-02 12:50:00,83.2,83.2,83.08,83.13,4300.0,54.7492,54.7492,54.6703,54.7032,4300.0
2007-04-02 13:00:00,83.14,83.19,83.11,83.13,4900.0,54.7097,54.7426,54.69,54.7032,4900.0
2007-04-02 13:10:00,83.11,83.15,83.06,83.1,6200.0,54.69,54.7163,54.6571,54.6834,6200.0
2007-04-02 13:20:00,83.11,83.19,83.1,83.15,4100.0,54.69,54.7426,54.6834,54.7163,4100.0
2007-04-02 13:30:00,83.13,83.21,83.11,83.13,6800.0,54.7032,54.7558,54.69,54.7032,6800.0
2007-04-02 13:40:00,83.14,83.14,83.1,83.1,5900.0,54.7097,54.7097,54.6834,54.6834,5900.0
2007-04-02 13:50:00,83.13,83.15,83.1,83.1,7800.0,54.7032,54.7163,54.6834,54.6834,7800.0
2007-04-02 14:00:00,83.11,83.11,83.0,83.03,7600.0,54.69,54.69,54.6176,54.6374,7600.0
2007-04-02 14:10:00,83.03,83.09,82.99,83.07,3500.0,54.6374,54.6768,54.611,54.6637,3500.0
2007-04-02 14:20:00,83.11,83.18,83.11,83.13,10800.0,54.69,54.7361,54.69,54.7032,10800.0
2007-04-02 14:30:00,83.14,83.2,83.14,83.16,10400.0,54.7097,54.7492,54.7097,54.7229,10400.0
2007-04-02 14:40:00,83.17,83.22,83.14,83.15,11100.0,54.7295,54.7624,54.7097,54.7163,11100.0
2007-04-02 14:50:00,83.13,83.18,83.13,83.16,14800.0,54.7032,54.7361,54.7032,54.7229,14800.0
2007-04-02 15:00:00,83.18,83.29,83.18,83.26,10900.0,54.7361,54.8085,54.7361,54.7887,10900.0
2007-04-02 15:10:00,83.26,83.38,83.26,83.35,5600.0,54.7887,54.8677,54.7887,54.8479,5600.0
2007-04-02 15:20:00,83.31,83.35,83.3,83.33,16100.0,54.8216,54.8479,54.815,54.8348,16100.0
2007-04-02 15:30:00,83.34,83.35,83.25,83.3,20300.0,54.8414,54.8479,54.7821,54.815,20300.0
2007-04-02 15:40:00,83.3,83.33,83.25,83.29,10300.0,54.815,54.8348,54.7821,54.8085,10300.0
2007-04-02 15:50:00,83.3,83.31,83.27,83.31,7700.0,54.815,54.8216,54.7953,54.8216,7700.0
2007-04-02 16:00:00,83.26,83.26,83.26,83.26,100.0,54.7887,54.7887,54.7887,54.7887,100.0
2007-04-02 16:10:00,83.26,83.26,83.26,83.26,0.0,54.7887,54.7887,54.7887,54.7887,0.0
2007-04-03 09:30:00,83.58,83.66,83.55,83.62,23000.0,54.9993,55.0519,54.9795,55.0256,23000.0
2007-04-03 09:40:00,83.62,83.67,83.61,83.64,47000.0,55.0256,55.0585,55.019,55.0388,47000.0
2007-04-03 09:50:00,83.64,83.64,83.58,83.58,29200.0,55.0388,55.0388,54.9993,54.9993,29200.0
2007-04-03 10:00:00,83.58,83.88,83.58,83.81,93200.0,54.9993,55.1967,54.9993,55.1506,93200.0
2007-04-03 10:10:00,83.8,83.84,83.78,83.84,18500.0,55.1441,55.1704,55.1309,55.1704,18500.0
2007-04-03 10:20:00,83.83,83.86,83.77,83.77,6600.0,55.1638,55.1835,55.1243,55.1243,6600.0
2007-04-03 10:30:00,83.76,83.86,83.76,83.84,33100.0,55.1177,55.1835,55.1177,55.1704,33100.0
2007-04-03 10:40:00,83.84,83.96,83.84,83.95,8200.0,55.1704,55.2493,55.1704,55.2428,8200.0
2007-04-03 10:50:00,83.96,83.96,83.9,83.95,14500.0,55.2493,55.2493,55.2099,55.2428,14500.0
2007-04-03 11:00:00,83.94,84.0,83.92,83.94,20000.0,55.2362,55.2757,55.223,55.2362,20000.0
2007-04-03 11:10:00,83.95,83.96,83.91,83.91,37400.0,55.2428,55.2493,55.2164,55.2164,37400.0
2007-04-03 11:20:00,83.91,83.93,83.89,83.91,7500.0,55.2164,55.2296,55.2033,55.2164,7500.0
2007-04-03 11:30:00,83.9,83.97,83.88,83.96,10400.0,55.2099,55.2559,55.1967,55.2493,10400.0
2007-04-03 11:40:00,83.95,83.97,83.92,83.93,14500.0,55.2428,55.2559,55.223,55.2296,14500.0
2007-04-03 11:50:00,83.94,84.04,83.94,83.98,19600.0,55.2362,55.302,55.2362,55.2625,19600.0
2007-04-03 12:00:00,83.98,84.02,83.94,83.95,13000.0,55.2625,55.2888,55.2362,55.2428,13000.0
2007-04-03 12:10:00,83.93,83.96,83.93,83.96,8000.0,55.2296,55.2493,55.2296,55.2493,8000.0
2007-04-03 12:20:00,83.95,83.96,83.92,83.92,4200.0,55.2428,55.2493,55.223,55.223,4200.0
2007-04-03 12:30:00,83.92,83.97,83.91,83.97,6100.0,55.223,55.2559,55.2164,55.2559,6100.0
2007-04-03 12:40:00,83.96,83.97,83.94,83.95,5700.0,55.2493,55.2559,55.2362,55.2428,5700.0
2007-04-03 12:50:00,83.94,83.97,83.93,83.94,7500.0,55.2362,55.2559,55.2296,55.2362,7500.0
2007-04-03 13:00:00,83.93,84.0,83.91,83.98,16100.0,55.2296,55.2757,55.2164,55.2625,16100.0
2007-04-03 13:10:00,84.0,84.02,83.97,84.02,10400.0,55.2757,55.2888,55.2559,55.2888,10400.0
2007-04-03 13:20:00,84.03,84.1,84.01,84.1,19900.0,55.2954,55.3415,55.2822,55.3415,19900.0
2007-04-03 13:30:00,84.1,84.1,84.07,84.07,15800.0,55.3415,55.3415,55.3217,55.3217,15800.0
2007-04-03 13:40:00,84.07,84.17,84.07,84.14,16100.0,55.3217,55.3875,55.3217,55.3678,16100.0
2007-04-03 13:50:00,84.14,84.14,84.07,84.07,10700.0,55.3678,55.3678,55.3217,55.3217,10700.0
2007-04-03 14:00:00,84.07,84.12,84.06,84.07,9000.0,55.3217,55.3546,55.3151,55.3217,9000.0
2007-04-03 14:10:00,84.08,84.08,83.96,83.98,18200.0,55.3283,55.3283,55.2493,55.2625,18200.0
2007-04-03 14:20:00,83.98,84.0,83.96,83.99,14100.0,55.2625,55.2757,55.2493,55.2691,14100.0
2007-04-03 14:30:00,84.0,84.03,84.0,84.02,32100.0,55.2757,55.2954,55.2757,55.2888,32100.0
2007-04-03 14:40:00,84.02,84.06,84.0,84.01,66300.0,55.2888,55.3151,55.2757,55.2822,66300.0
2007-04-03 14:50:00,84.01,84.03,83.98,83.98,13900.0,55.2822,55.2954,55.2625,55.2625,13900.0
2007-04-03 15:00:00,83.97,84.03,83.97,84.03,9800.0,55.2559,55.2954,55.2559,55.2954,9800.0
2007-04-03 15:10:00,84.02,84.03,83.95,83.95,15400.0,55.2888,55.2954,55.2428,55.2428,15400.0
2007-04-03 15:20:00,83.95,84.02,83.95,83.99,18300.0,55.2428,55.2888,55.2428,55.2691,18300.0
2007-04-03 15:30:00,84.0,84.01,83.93,84.0,21500.0,55.2757,55.2822,55.2296,55.2757,21500.0
2007-04-03 15:40:00,84.0,84.04,83.96,83.97,23300.0,55.2757,55.302,55.2493,55.2559,23300.0
2007-04-03 15:50:00,83.97,84.0,83.96,83.96,17500.0,55.2559,55.2757,55.2493,55.2493,17500.0
2007-04-03 16:00:00,84.02,84.02,84.01,84.01,5200.0,55.2888,55.2888,55.2822,55.2822,5200.0
2007-04-03 16:10:00,84.01,84.01,84.01,84.01,0.0,55.2822,55.2822,55.2822,55.2822,0.0
2007-04-04 09:30:00,83.95,84.03,83.8,84.03,70000.0,55.2428,55.2954,55.1441,55.2954,70000.0
2007-04-04 09:40:00,83.95,83.98,83.92,83.97,20200.0,55.2428,55.2625,55.223,55.2559,20200.0
2007-04-04 09:50:00,83.97,83.99,83.9,83.9,9000.0,55.2559,55.2691,55.2099,55.2099,9000.0
2007-04-04 10:00:00,83.91,83.91,83.77,83.82,29900.0,55.2164,55.2164,55.1243,55.1572,29900.0
2007-04-04 10:10:00,83.84,83.87,83.84,83.86,4700.0,55.1704,55.1901,55.1704,55.1835,4700.0
2007-04-04 10:20:00,83.82,83.95,83.82,83.94,13000.0,55.1572,55.2428,55.1572,55.2362,13000.0
2007-04-04 10:30:00,83.91,83.96,83.86,83.93,22200.0,55.2164,55.2493,55.1835,55.2296,22200.0
2007-04-04 10:40:00,83.93,83.95,83.84,83.86,11700.0,55.2296,55.2428,55.1704,55.1835,11700.0
2007-04-04 10:50:00,83.88,83.92,83.87,83.92,4600.0,55.1967,55.223,55.1901,55.223,4600.0
2007-04-04 11:00:00,83.91,83.96,83.9,83.94,16800.0,55.2164,55.2493,55.2099,55.2362,16800.0
2007-04-04 11:10:00,84.0,84.0,83.97,83.98,18800.0,55.2757,55.2757,55.2559,55.2625,18800.0
2007-04-04 11:20:00,84.0,84.01,83.95,83.96,4700.0,55.2757,55.2822,55.2428,55.2493,4700.0
2007-04-04 11:30:00,83.95,83.95,83.91,83.93,14000.0,55.2428,55.2428,55.2164,55.2296,14000.0
2007-04-04 11:40:00,83.93,83.94,83.9,83.91,4600.0,55.2296,55.2362,55.2099,55.2164,4600.0
2007-04-04 11:50:00,83.91,83.97,83.89,83.95,6000.0,55.2164,55.2559,55.2033,55.2428,6000.0
2007-04-04 12:00:00,83.94,84.04,83.93,83.97,23500.0,55.2362,55.302,55.2296,55.2559,23500.0
2007-04-04 12:10:00,83.98,83.99,83.95,83.95,15000.0,55.2625,55.2691,55.2428,55.2428,15000.0
2007-04-04 12:20:00,83.98,83.98,83.94,83.95,6800.0,55.2625,55.2625,55.2362,55.2428,6800.0
2007-04-04 12:30:00,83.96,83.96,83.93,83.93,8400.0,55.2493,55.2493,55.2296,55.2296,8400.0
2007-04-04 12:40:00,83.92,83.95,83.92,83.93,4400.0,55.223,55.2428,55.223,55.2296,4400.0
2007-04-04 12:50:00,83.95,83.99,83.95,83.99,3200.0,55.2428,55.2691,55.2428,55.2691,3200.0
2007-04-04 13:00:00,83.98,83.98,83.85,83.87,10500.0,55.2625,55.2625,55.177,55.1901,10500.0
2007-04-04 13:10:00,83.88,83.94,83.87,83.9,8100.0,55.1967,55.2362,55.1901,55.2099,8100.0
2007-04-04 13:20:00,83.9,83.92,83.88,83.89,21300.0,55.2099,55.223,55.1967,55.2033,21300.0
2007-04-04 13:30:00,83.9,83.91,83.88,83.89,5000.0,55.2099,55.2164,55.1967,55.2033,5000.0
2007-04-04 13:40:00,83.89,83.9,83.82,83.89,8500.0,55.2033,55.2099,55.1572,55.2033,8500.0
2007-04-04 13:50:00,83.89,83.91,83.89,83.9,4600.0,55.2033,55.2164,55.2033,55.2099,4600.0
2007-04-04 14:00:00,83.9,83.92,83.85,83.91,65200.0,55.2099,55.223,55.177,55.2164,65200.0
2007-04-04 14:10:00,83.91,83.95,83.91,83.94,11200.0,55.2164,55.2428,55.2164,55.2362,11200.0
2007-04-04 14:20:00,83.93,83.95,83.91,83.94,3300.0,55.2296,55.2428,55.2164,55.2362,3300.0
2007-04-04 14:30:00,83.94,83.97,83.94,83.94,3900.0,55.2362,55.2559,55.2362,55.2362,3900.0
2007-04-04 14:40:00,83.95,83.95,83.9,83.93,5400.0,55.2428,55.2428,55.2099,55.2296,5400.0
2007-04-04 14:50:00,83.93,83.97,83.93,83.95,10200.0,55.2296,55.2559,55.2296,55.2428,10200.0
2007-04-04 15:00:00,83.96,83.96,83.92,83.93,9300.0,55.2493,55.2493,55.223,55.2296,9300.0
2007-04-04 15:10:00,83.96,84.03,83.96,84.03,6600.0,55.2493,55.2954,55.2493,55.2954,6600.0
2007-04-04 15:20:00,84.04,84.05,84.01,84.02,117800.0,55.302,55.3086,55.2822,55.2888,117800.0
2007-04-04 15:30:00,84.02,84.05,84.0,84.01,73200.0,55.2888,55.3086,55.2757,55.2822,73200.0
2007-04-04 15:40:00,84.01,84.05,83.98,83.98,105400.0,55.2822,55.3086,55.2625,55.2625,105400.0
2007-04-04 15:50:00,83.98,84.01,83.97,84.0,120300.0,55.2625,55.2822,55.2559,55.2757,120300.0
2007-04-04 16:00:00,84.0,84.02,83.93,83.93,64500.0,55.2757,55.2888,55.2296,55.2296,64500.0
2007-04-04 16:10:00,83.93,83.93,83.93,83.93,0.0,55.2296,55.2296,55.2296,55.2296,0.0
2007-04-05 09:30:00,83.95,83.95,83.88,83.88,22700.0,55.2428,55.2428,55.1967,55.1967,22700.0
2007-04-05 09:40:00,83.92,83.98,83.91,83.94,15700.0,55.223,55.2625,55.2164,55.2362,15700.0
2007-04-05 09:50:00,83.96,83.97,83.91,83.91,9700.0,55.2493,55.2559,55.2164,55.2164,9700.0
2007-04-05 10:00:00,83.93,83.99,83.89,83.98,12400.0,55.2296,55.2691,55.2033,55.2625,12400.0
2007-04-05 10:10:00,83.99,84.0,83.96,83.99,15500.0,55.2691,55.2757,55.2493,55.2691,15500.0
2007-04-05 10:20:00,83.99,84.0,83.98,83.98,15300.0,55.2691,55.2757,55.2625,55.2625,15300.0
2007-04-05 10:30:00,83.99,84.02,83.96,83.97,20500.0,55.2691,55.2888,55.2493,55.2559,20500.0
2007-04-05 10:40:00,83.96,84.03,83.96,84.03,26400.0,55.2493,55.2954,55.2493,55.2954,26400.0
2007-04-05 10:50:00,84.02,84.04,84.01,84.02,20500.0,55.2888,55.302,55.2822,55.2888,20500.0
2007-04-05 11:00:00,84.01,84.03,83.99,84.03,17900.0,55.2822,55.2954,55.2691,55.2954,17900.0
2007-04-05 11:10:00,84.02,84.02,84.0,84.0,26700.0,55.2888,55.2888,55.2757,55.2757,26700.0
2007-04-05 11:20:00,84.0,84.02,83.98,84.01,40700.0,55.2757,55.2888,55.2625,55.2822,40700.0
2007-04-05 11:30:00,84.0,84.04,83.99,84.0,14000.0,55.2757,55.302,55.2691,55.2757,14000.0
2007-04-05 11:40:00,84.0,84.03,83.99,84.03,17200.0,55.2757,55.2954,55.2691,55.2954,17200.0
2007-04-05 11:50:00,84.02,84.12,84.01,84.12,17000.0,55.2888,55.3546,55.2822,55.3546,17000.0
2007-04-05 12:00:00,84.12,84.19,84.12,84.16,14600.0,55.3546,55.4007,55.3546,55.381,14600.0
2007-04-05 12:10:00,84.16,84.17,84.13,84.13,11000.0,55.381,55.3875,55.3612,55.3612,11000.0
2007-04-05 12:20:00,84.12,84.15,84.11,84.13,8900.0,55.3546,55.3744,55.348,55.3612,8900.0
2007-04-05 12:30:00,84.12,84.14,84.11,84.12,8600.0,55.3546,55.3678,55.348,55.3546,8600.0
2007-04-05 12:40:00,84.12,84.15,84.11,84.11,12600.0,55.3546,55.3744,55.348,55.348,12600.0
2007-04-05 12:50:00,84.13,84.14,84.1,84.14,11500.0,55.3612,55.3678,55.3415,55.3678,11500.0
2007-04-05 13:00:00,84.13,84.19,84.13,84.16,43900.0,55.3612,55.4007,55.3612,55.381,43900.0
2007-04-05 13:10:00,84.16,84.21,84.16,84.2,7400.0,55.381,55.4139,55.381,55.4073,7400.0
2007-04-05 13:20:00,84.21,84.23,84.18,84.19,10100.0,55.4139,55.427,55.3941,55.4007,10100.0
2007-04-05 13:30:00,84.18,84.22,84.18,84.2,9500.0,55.3941,55.4204,55.3941,55.4073,9500.0
2007-04-05 13:40:00,84.21,84.28,84.2,84.28,16400.0,55.4139,55.4599,55.4073,55.4599,16400.0
2007-04-05 13:50:00,84.27,84.28,84.21,84.21,11500.0,55.4533,55.4599,55.4139,55.4139,11500.0
2007-04-05 14:00:00,84.22,84.24,84.22,84.24,14000.0,55.4204,55.4336,55.4204,55.4336,14000.0
2007-04-05 14:10:00,84.23,84.25,84.22,84.25,13300.0,55.427,55.4402,55.4204,55.4402,13300.0
2007-04-05 14:20:00,84.26,84.34,84.24,84.34,21100.0,55.4468,55.4994,55.4336,55.4994,21100.0
2007-04-05 14:30:00,84.34,84.34,84.29,84.29,51100.0,55.4994,55.4994,55.4665,55.4665,51100.0
2007-04-05 14:40:00,84.3,84.3,84.26,84.28,11200.0,55.4731,55.4731,55.4468,55.4599,11200.0
2007-04-05 14:50:00,84.29,84.3,84.28,84.3,13600.0,55.4665,55.4731,55.4599,55.4731,13600.0
2007-04-05 15:00:00,84.31,84.34,84.28,84.29,15200.0,55.4797,55.4994,55.4599,55.4665,15200.0
2007-04-05 15:10:00,84.28,84.28,84.25,84.26,56500.0,55.4599,55.4599,55.4402,55.4468,56500.0
2007-04-05 15:20:00,84.28,84.29,84.26,84.28,34600.0,55.4599,55.4665,55.4468,55.4599,34600.0
2007-04-05 15:30:00,84.28,84.28,84.23,84.24,18300.0,55.4599,55.4599,55.427,55.4336,18300.0
2007-04-05 15:40:00,84.24,84.26,84.22,84.24,20800.0,55.4336,55.4468,55.4204,55.4336,20800.0
2007-04-05 15:50:00,84.25,84.27,84.24,84.25,67500.0,55.4402,55.4533,55.4336,55.4402,67500.0
2007-04-05 16:00:00,84.25,84.25,84.25,84.25,0.0,55.4402,55.4402,55.4402,55.4402,0.0
2007-04-05 16:10:00,84.23,84.23,84.23,84.23,200.0,55.427,55.427,55.427,55.427,200.0
2007-04-09 09:30:00,84.4,84.43,84.32,84.41,65400.0,55.5389,55.5586,55.4862,55.5455,65400.0
2007-04-09 09:40:00,84.42,84.42,84.32,84.33,39500.0,55.552,55.552,55.4862,55.4928,39500.0
2007-04-09 09:50:00,84.34,84.43,84.34,84.42,18600.0,55.4994,55.5586,55.4994,55.552,18600.0
2007-04-09 10:00:00,84.42,84.44,84.32,84.35,42300.0,55.552,55.5652,55.4862,55.506,42300.0
2007-04-09 10:10:00,84.36,84.37,84.29,84.31,35700.0,55.5126,55.5191,55.4665,55.4797,35700.0
2007-04-09 10:20:00,84.31,84.35,84.31,84.35,9500.0,55.4797,55.506,55.4797,55.506,9500.0
2007-04-09 10:30:00,84.35,84.37,84.34,84.35,8900.0,55.506,55.5191,55.4994,55.506,8900.0
2007-04-09 10:40:00,84.36,84.39,84.33,84.35,10600.0,55.5126,55.5323,55.4928,55.506,10600.0
2007-04-09 10:50:00,84.36,84.38,84.35,84.37,7400.0,55.5126,55.5257,55.506,55.5191,7400.0
2007-04-09 11:00:00,84.37,84.44,84.37,84.41,10600.0,55.5191,55.5652,55.5191,55.5455,10600.0
2007-04-09 11:10:00,84.44,84.44,84.41,84.41,5700.0,55.5652,55.5652,55.5455,55.5455,5700.0
2007-04-09 11:20:00,84.42,84.43,84.42,84.43,6700.0,55.552,55.5586,55.552,55.5586,6700.0
2007-04-09 11:30:00,84.42,84.45,84.42,84.44,18300.0,55.552,55.5718,55.552,55.5652,18300.0
2007-04-09 11:40:00,84.44,84.46,84.34,84.4,37800.0,55.5652,55.5784,55.4994,55.5389,37800.0
2007-04-09 11:50:00,84.38,84.41,84.36,84.39,25900.0,55.5257,55.5455,55.5126,55.5323,25900.0
2007-04-09 12:00:00,84.38,84.41,84.3,84.4,18300.0,55.5257,55.5455,55.4731,55.5389,18300.0
2007-04-09 12:10:00,84.41,84.42,84.41,84.42,12000.0,55.5455,55.552,55.5455,55.552,12000.0
2007-04-09 12:20:00,84.42,84.43,84.41,84.43,4400.0,55.552,55.5586,55.5455,55.5586,4400.0
2007-04-09 12:30:00,84.44,84.53,84.44,84.53,10500.0,55.5652,55.6244,55.5652,55.6244,10500.0
2007-04-09 12:40:00,84.54,84.55,84.51,84.54,8700.0,55.631,55.6376,55.6113,55.631,8700.0
2007-04-09 12:50:00,84.52,84.52,84.51,84.51,5700.0,55.6178,55.6178,55.6113,55.6113,5700.0
2007-04-09 13:00:00,84.49,84.5,84.48,84.5,6300.0,55.5981,55.6047,55.5915,55.6047,6300.0
2007-04-09 13:10:00,84.49,84.53,84.47,84.53,6600.0,55.5981,55.6244,55.5849,55.6244,6600.0
2007-04-09 13:20:00,84.51,84.56,84.51,84.55,8100.0,55.6113,55.6442,55.6113,55.6376,8100.0
2007-04-09 13:30:00,84.54,84.54,84.48,84.49,16500.0,55.631,55.631,55.5915,55.5981,16500.0
2007-04-09 13:40:00,84.49,84.52,84.49,84.51,3800.0,55.5981,55.6178,55.5981,55.6113,3800.0
2007-04-09 13:50:00,84.5,84.5,84.4,84.4,10900.0,55.6047,55.6047,55.5389,55.5389,10900.0
2007-04-09 14:00:00,84.39,84.41,84.32,84.34,12300.0,55.5323,55.5455,55.4862,55.4994,12300.0
2007-04-09 14:10:00,84.32,84.36,84.3,84.3,18200.0,55.4862,55.5126,55.4731,55.4731,18200.0
2007-04-09 14:20:00,84.3,84.31,84.29,84.31,19800.0,55.4731,55.4797,55.4665,55.4797,19800.0
2007-04-09 14:30:00,84.3,84.34,84.29,84.33,13200.0,55.4731,55.4994,55.4665,55.4928,13200.0
2007-04-09 14:40:00,84.32,84.34,84.29,84.29,15700.0,55.4862,55.4994,55.4665,55.4665,15700.0
2007-04-09 14:50:00,84.29,84.38,84.28,84.37,10400.0,55.4665,55.5257,55.4599,55.5191,10400.0
2007-04-09 15:00:00,84.37,84.37,84.34,84.35,12000.0,55.5191,55.5191,55.4994,55.506,12000.0
2007-04-09 15:10:00,84.34,84.42,84.34,84.41,5600.0,55.4994,55.552,55.4994,55.5455,5600.0
2007-04-09 15:20:00,84.4,84.4,84.37,84.39,22600.0,55.5389,55.5389,55.5191,55.5323,22600.0
2007-04-09 15:30:00,84.38,84.42,84.38,84.42,9000.0,55.5257,55.552,55.5257,55.552,9000.0
2007-04-09 15:40:00,84.4,84.42,84.37,84.38,51800.0,55.5389,55.552,55.5191,55.5257,51800.0
2007-04-09 15:50:00,84.38,84.38,84.32,84.33,10900.0,55.5257,55.5257,55.4862,55.4928,10900.0
2007-04-09 16:00:00,84.36,84.36,84.35,84.35,7200.0,55.5126,55.5126,55.506,55.506,7200.0
2007-04-09 16:10:00,84.4,84.4,84.4,84.4,800.0,55.5389,55.5389,55.5389,55.5389,800.0
2007-04-10 09:30:00,84.31,84.5,84.27,84.46,44200.0,55.4797,55.6047,55.4533,55.5784,44200.0
2007-04-10 09:40:00,84.48,84.51,84.4,84.41,12900.0,55.5915,55.6113,55.5389,55.5455,12900.0
2007-04-10 09:50:00,84.41,84.51,84.4,84.51,20300.0,55.5455,55.6113,55.5389,55.6113,20300.0
2007-04-10 10:00:00,84.51,84.51,84.43,84.44,48200.0,55.6113,55.6113,55.5586,55.5652,48200.0
2007-04-10 10:10:00,84.46,84.65,84.43,84.57,41800.0,55.5784,55.7034,55.5586,55.6507,41800.0
2007-04-10 10:20:00,84.55,84.58,84.55,84.55,3800.0,55.6376,55.6573,55.6376,55.6376,3800.0
2007-04-10 10:30:00,84.56,84.58,84.51,84.55,15400.0,55.6442,55.6573,55.6113,55.6376,15400.0
2007-04-10 10:40:00,84.54,84.56,84.51,84.56,17100.0,55.631,55.6442,55.6113,55.6442,17100.0
2007-04-10 10:50:00,84.56,84.59,84.51,84.51,13300.0,55.6442,55.6639,55.6113,55.6113,13300.0
2007-04-10 11:00:00,84.5,84.51,84.45,84.48,19700.0,55.6047,55.6113,55.5718,55.5915,19700.0
2007-04-10 11:10:00,84.47,84.49,84.43,84.49,16800.0,55.5849,55.5981,55.5586,55.5981,16800.0
2007-04-10 11:20:00,84.49,84.49,84.44,84.45,14500.0,55.5981,55.5981,55.5652,55.5718,14500.0
2007-04-10 11:30:00,84.45,84.49,84.39,84.4,96400.0,55.5718,55.5981,55.5323,55.5389,96400.0
2007-04-10 11:40:00,84.4,84.41,84.36,84.39,165600.0,55.5389,55.5455,55.5126,55.5323,165600.0
2007-04-10 11:50:00,84.39,84.41,84.37,84.38,156400.0,55.5323,55.5455,55.5191,55.5257,156400.0
2007-04-10 12:00:00,84.38,84.44,84.37,84.42,82700.0,55.5257,55.5652,55.5191,55.552,82700.0
2007-04-10 12:10:00,84.42,84.42,84.36,84.4,7500.0,55.552,55.552,55.5126,55.5389,7500.0
2007-04-10 12:20:00,84.42,84.46,84.41,84.43,106900.0,55.552,55.5784,55.5455,55.5586,106900.0
2007-04-10 12:30:00,84.45,84.45,84.43,84.45,5600.0,55.5718,55.5718,55.5586,55.5718,5600.0
2007-04-10 12:40:00,84.46,84.47,84.44,84.45,5200.0,55.5784,55.5849,55.5652,55.5718,5200.0
2007-04-10 12:50:00,84.45,84.46,84.41,84.42,34800.0,55.5718,55.5784,55.5455,55.552,34800.0
2007-04-10 13:00:00,84.41,84.49,84.41,84.48,12000.0,55.5455,55.5981,55.5455,55.5915,12000.0
2007-04-10 13:10:00,84.5,84.5,84.47,84.48,9100.0,55.6047,55.6047,55.5849,55.5915,9100.0
2007-04-10 13:20:00,84.47,84.57,84.47,84.55,116600.0,55.5849,55.6507,55.5849,55.6376,116600.0
2007-04-10 13:30:00,84.5,84.59,84.5,84.59,6300.0,55.6047,55.6639,55.6047,55.6639,6300.0
2007-04-10 13:40:00,84.61,84.61,84.58,84.6,8200.0,55.6771,55.6771,55.6573,55.6705,8200.0
2007-04-10 13:50:00,84.6,84.6,84.55,84.55,5700.0,55.6705,55.6705,55.6376,55.6376,5700.0
2007-04-10 14:00:00,84.59,84.61,84.58,84.61,5700.0,55.6639,55.6771,55.6573,55.6771,5700.0
2007-04-10 14:10:00,84.6,84.63,84.59,84.63,3000.0,55.6705,55.6902,55.6639,55.6902,3000.0
2007-04-10 14:20:00,84.62,84.63,84.58,84.58,6700.0,55.6837,55.6902,55.6573,55.6573,6700.0
2007-04-10 14:30:00,84.58,84.6,84.54,84.59,4600.0,55.6573,55.6705,55.631,55.6639,4600.0
2007-04-10 14:40:00,84.6,84.63,84.58,84.6,27800.0,55.6705,55.6902,55.6573,55.6705,27800.0
2007-04-10 14:50:00,84.6,84.61,84.6,84.61,4500.0,55.6705,55.6771,55.6705,55.6771,4500.0
2007-04-10 15:00:00,84.6,84.63,84.6,84.63,34200.0,55.6705,55.6902,55.6705,55.6902,34200.0
2007-04-10 15:10:00,84.62,84.64,84.59,84.59,241400.0,55.6837,55.6968,55.6639,55.6639,241400.0
2007-04-10 15:20:00,84.59,84.64,84.59,84.61,42500.0,55.6639,55.6968,55.6639,55.6771,42500.0
2007-04-10 15:30:00,84.62,84.65,84.61,84.63,19500.0,55.6837,55.7034,55.6771,55.6902,19500.0
2007-04-10 15:40:00,84.63,84.64,84.6,84.62,22000.0,55.6902,55.6968,55.6705,55.6837,22000.0
2007-04-10 15:50:00,84.6,84.64,84.58,84.6,31700.0,55.6705,55.6968,55.6573,55.6705,31700.0
2007-04-10 16:00:00,84.59,84.59,84.59,84.59,100.0,55.6639,55.6639,55.6639,55.6639,100.0
2007-04-10 16:10:00,84.56,84.56,84.56,84.56,100.0,55.6442,55.6442,55.6442,55.6442,100.0
2007-04-11 09:30:00,84.65,84.66,84.5,84.5,34300.0,55.7034,55.71,55.6047,55.6047,34300.0
2007-04-11 09:40:00,84.5,84.52,84.4,84.45,28600.0,55.6047,55.6178,55.5389,55.5718,28600.0
2007-04-11 09:50:00,84.45,84.45,84.41,84.43,33500.0,55.5718,55.5718,55.5455,55.5586,33500.0
2007-04-11 10:00:00,84.45,84.49,84.43,84.47,70000.0,55.5718,55.5981,55.5586,55.5849,70000.0
2007-04-11 10:10:00,84.45,84.47,84.4,84.4,10800.0,55.5718,55.5849,55.5389,55.5389,10800.0
2007-04-11 10:20:00,84.37,84.41,84.33,84.4,16000.0,55.5191,55.5455,55.4928,55.5389,16000.0
2007-04-11 10:30:00,84.4,84.43,84.38,84.43,17000.0,55.5389,55.5586,55.5257,55.5586,17000.0
2007-04-11 10:40:00,84.41,84.41,84.2,84.24,46500.0,55.5455,55.5455,55.4073,55.4336,46500.0
2007-04-11 10:50:00,84.25,84.25,84.1,84.15,7800.0,55.4402,55.4402,55.3415,55.3744,7800.0
2007-04-11 11:00:00,84.16,84.23,84.15,84.15,16400.0,55.381,55.427,55.3744,55.3744,16400.0
2007-04-11 11:10:00,84.17,84.2,84.15,84.2,16300.0,55.3875,55.4073,55.3744,55.4073,16300.0
2007-04-11 11:20:00,84.2,84.24,84.2,84.2,6900.0,55.4073,55.4336,55.4073,55.4073,6900.0
2007-04-11 11:30:00,84.23,84.24,84.15,84.16,7600.0,55.427,55.4336,55.3744,55.381,7600.0
2007-04-11 11:40:00,84.16,84.24,84.15,84.23,4000.0,55.381,55.4336,55.3744,55.427,4000.0
2007-04-11 11:50:00,84.23,84.24,84.21,84.22,23400.0,55.427,55.4336,55.4139,55.4204,23400.0
2007-04-11 12:00:00,84.23,84.3,84.23,84.28,20800.0,55.427,55.4731,55.427,55.4599,20800.0
2007-04-11 12:10:00,84.28,84.3,84.25,84.26,6100.0,55.4599,55.4731,55.4402,55.4468,6100.0
2007-04-11 12:20:00,84.26,84.28,84.26,84.28,1800.0,55.4468,55.4599,55.4468,55.4599,1800.0
2007-04-11 12:30:00,84.26,84.31,84.21,84.21,17500.0,55.4468,55.4797,55.4139,55.4139,17500.0
2007-04-11 12:40:00,84.23,84.26,84.22,84.26,6100.0,55.427,55.4468,55.4204,55.4468,6100.0
2007-04-11 12:50:00,84.26,84.29,84.26,84.29,3200.0,55.4468,55.4665,55.4468,55.4665,3200.0
2007-04-11 13:00:00,84.27,84.38,84.25,84.38,4200.0,55.4533,55.5257,55.4402,55.5257,4200.0
2007-04-11 13:10:00,84.42,84.42,84.37,84.38,6700.0,55.552,55.552,55.5191,55.5257,6700.0
2007-04-11 13:20:00,84.37,84.37,84.31,84.37,13300.0,55.5191,55.5191,55.4797,55.5191,13300.0
2007-04-11 13:30:00,84.38,84.42,84.38,84.39,2200.0,55.5257,55.552,55.5257,55.5323,2200.0
2007-04-11 13:40:00,84.39,84.42,84.36,84.36,6900.0,55.5323,55.552,55.5126,55.5126,6900.0
2007-04-11 13:50:00,84.38,84.38,84.29,84.29,7500.0,55.5257,55.5257,55.4665,55.4665,7500.0
2007-04-11 14:00:00,84.25,84.25,84.05,84.11,58900.0,55.4402,55.4402,55.3086,55.348,58900.0
2007-04-11 14:10:00,84.1,84.16,84.03,84.13,13900.0,55.3415,55.381,55.2954,55.3612,13900.0
2007-04-11 14:20:00,84.11,84.19,84.1,84.13,24400.0,55.348,55.4007,55.3415,55.3612,24400.0
2007-04-11 14:30:00,84.08,84.09,83.96,84.04,21000.0,55.3283,55.3349,55.2493,55.302,21000.0
2007-04-11 14:40:00,84.01,84.03,83.93,84.01,7400.0,55.2822,55.2954,55.2296,55.2822,7400.0
2007-04-11 14:50:00,84.02,84.07,84.02,84.05,5600.0,55.2888,55.3217,55.2888,55.3086,5600.0
2007-04-11 15:00:00,84.04,84.1,84.0,84.06,4800.0,55.302,55.3415,55.2757,55.3151,4800.0
2007-04-11 15:10:00,84.02,84.1,84.01,84.07,46800.0,55.2888,55.3415,55.2822,55.3217,46800.0
2007-04-11 15:20:00,84.08,84.16,84.08,84.09,20800.0,55.3283,55.381,55.3283,55.3349,20800.0
2007-04-11 15:30:00,84.07,84.14,84.05,84.11,62000.0,55.3217,55.3678,55.3086,55.348,62000.0
2007-04-11 15:40:00,84.11,84.2,84.09,84.16,22100.0,55.348,55.4073,55.3349,55.381,22100.0
2007-04-11 15:50:00,84.17,84.22,84.08,84.12,67600.0,55.3875,55.4204,55.3283,55.3546,67600.0
2007-04-11 16:00:00,84.12,84.13,84.12,84.13,200.0,55.3546,55.3612,55.3546,55.3612,200.0
2007-04-11 16:10:00,84.13,84.13,84.13,84.13,0.0,55.3612,55.3612,55.3612,55.3612,0.0
2007-04-12 09:30:00,84.07,84.1,83.95,83.96,99300.0,55.3217,55.3415,55.2428,55.2493,99300.0
2007-04-12 09:40:00,83.97,83.98,83.83,83.91,19700.0,55.2559,55.2625,55.1638,55.2164,19700.0
2007-04-12 09:50:00,83.91,83.91,83.8,83.86,16600.0,55.2164,55.2164,55.1441,55.1835,16600.0
2007-04-12 10:00:00,83.86,83.97,83.86,83.93,25600.0,55.1835,55.2559,55.1835,55.2296,25600.0
2007-04-12 10:10:00,83.9,83.94,83.85,83.94,16800.0,55.2099,55.2362,55.177,55.2362,16800.0
2007-04-12 10:20:00,83.94,84.1,83.92,84.08,11600.0,55.2362,55.3415,55.223,55.3283,11600.0
2007-04-12 10:30:00,84.1,84.11,84.0,84.0,28200.0,55.3415,55.348,55.2757,55.2757,28200.0
2007-04-12 10:40:00,83.97,84.14,83.94,84.1,20600.0,55.2559,55.3678,55.2362,55.3415,20600.0
2007-04-12 10:50:00,84.07,84.17,84.07,84.12,11200.0,55.3217,55.3875,55.3217,55.3546,11200.0
2007-04-12 11:00:00,84.12,84.18,84.12,84.17,15700.0,55.3546,55.3941,55.3546,55.3875,15700.0
2007-04-12 11:10:00,84.18,84.2,84.09,84.1,22600.0,55.3941,55.4073,55.3349,55.3415,22600.0
2007-04-12 11:20:00,84.11,84.12,84.0,84.04,8300.0,55.348,55.3546,55.2757,55.302,8300.0
2007-04-12 11:30:00,84.02,84.04,83.98,84.02,8200.0,55.2888,55.302,55.2625,55.2888,8200.0
2007-04-12 11:40:00,84.01,84.01,83.96,83.99,59900.0,55.2822,55.2822,55.2493,55.2691,59900.0
2007-04-12 11:50:00,83.98,84.04,83.98,84.03,230800.0,55.2625,55.302,55.2625,55.2954,230800.0
2007-04-12 12:00:00,84.03,84.21,84.03,84.21,28600.0,55.2954,55.4139,55.2954,55.4139,28600.0
2007-04-12 12:10:00,84.21,84.21,84.17,84.19,6000.0,55.4139,55.4139,55.3875,55.4007,6000.0
2007-04-12 12:20:00,84.15,84.18,84.13,84.17,5700.0,55.3744,55.3941,55.3612,55.3875,5700.0
2007-04-12 12:30:00,84.12,84.15,84.12,84.14,6800.0,55.3546,55.3744,55.3546,55.3678,6800.0
2007-04-12 12:40:00,84.15,84.17,84.13,84.13,12800.0,55.3744,55.3875,55.3612,55.3612,12800.0
2007-04-12 12:50:00,84.13,84.16,84.13,84.16,3000.0,55.3612,55.381,55.3612,55.381,3000.0
2007-04-12 13:00:00,84.16,84.23,84.16,84.23,2500.0,55.381,55.427,55.381,55.427,2500.0
2007-04-12 13:10:00,84.21,84.23,84.18,84.18,1800.0,55.4139,55.427,55.3941,55.3941,1800.0
2007-04-12 13:20:00,84.22,84.29,84.21,84.28,4500.0,55.4204,55.4665,55.4139,55.4599,4500.0
2007-04-12 13:30:00,84.33,84.35,84.29,84.32,4200.0,55.4928,55.506,55.4665,55.4862,4200.0
2007-04-12 13:40:00,84.31,84.32,84.28,84.3,4500.0,55.4797,55.4862,55.4599,55.4731,4500.0
2007-04-12 13:50:00,84.3,84.31,84.28,84.28,2900.0,55.4731,55.4797,55.4599,55.4599,2900.0
2007-04-12 14:00:00,84.28,84.29,84.27,84.28,2900.0,55.4599,55.4665,55.4533,55.4599,2900.0
2007-04-12 14:10:00,84.29,84.32,84.29,84.32,6900.0,55.4665,55.4862,55.4665,55.4862,6900.0
2007-04-12 14:20:00,84.31,84.32,84.29,84.31,8600.0,55.4797,55.4862,55.4665,55.4797,8600.0
2007-04-12 14:30:00,84.3,84.34,84.3,84.34,1700.0,55.4731,55.4994,55.4731,55.4994,1700.0
2007-04-12 14:40:00,84.36,84.39,84.34,84.39,30000.0,55.5126,55.5323,55.4994,55.5323,30000.0
2007-04-12 14:50:00,84.39,84.44,84.37,84.37,27900.0,55.5323,55.5652,55.5191,55.5191,27900.0
2007-04-12 15:00:00,84.38,84.39,84.38,84.39,18600.0,55.5257,55.5323,55.5257,55.5323,18600.0
2007-04-12 15:10:00,84.38,84.39,84.36,84.36,11800.0,55.5257,55.5323,55.5126,55.5126,11800.0
2007-04-12 15:20:00,84.37,84.43,84.35,84.42,20200.0,55.5191,55.5586,55.506,55.552,20200.0
2007-04-12 15:30:00,84.42,84.43,84.4,84.43,8000.0,55.552,55.5586,55.5389,55.5586,8000.0
2007-04-12 15:40:00,84.41,84.42,84.39,84.42,8900.0,55.5455,55.552,55.5323,55.552,8900.0
2007-04-12 15:50:00,84.41,84.48,84.41,84.45,302200.0,55.5455,55.5915,55.5455,55.5718,302200.0
2007-04-12 16:00:00,84.48,84.5,84.48,84.5,1200.0,55.5915,55.6047,55.5915,55.6047,1200.0
2007-04-12 16:10:00,84.5,84.5,84.5,84.5,0.0,55.6047,55.6047,55.6047,55.6047,0.0
2007-04-13 09:30:00,84.61,84.62,84.5,84.53,33700.0,55.6771,55.6837,55.6047,55.6244,33700.0
2007-04-13 09:40:00,84.54,84.6,84.51,84.6,18300.0,55.631,55.6705,55.6113,55.6705,18300.0
2007-04-13 09:50:00,84.61,84.63,84.56,84.63,28500.0,55.6771,55.6902,55.6442,55.6902,28500.0
2007-04-13 10:00:00,84.6,84.6,84.41,84.42,35600.0,55.6705,55.6705,55.5455,55.552,35600.0
2007-04-13 10:10:00,84.43,84.47,84.36,84.36,14100.0,55.5586,55.5849,55.5126,55.5126,14100.0
2007-04-13 10:20:00,84.4,84.46,84.39,84.39,7300.0,55.5389,55.5784,55.5323,55.5323,7300.0
2007-04-13 10:30:00,84.44,84.64,84.43,84.62,6900.0,55.5652,55.6968,55.5586,55.6837,6900.0
2007-04-13 10:40:00,84.62,84.66,84.58,84.59,7400.0,55.6837,55.71,55.6573,55.6639,7400.0
2007-04-13 10:50:00,84.58,84.62,84.54,84.56,4100.0,55.6573,55.6837,55.631,55.6442,4100.0
2007-04-13 11:00:00,84.58,84.67,84.58,84.63,13400.0,55.6573,55.7166,55.6573,55.6902,13400.0
2007-04-13 11:10:00,84.61,84.65,84.56,84.56,19900.0,55.6771,55.7034,55.6442,55.6442,19900.0
2007-04-13 11:20:00,84.57,84.63,84.57,84.6,3500.0,55.6507,55.6902,55.6507,55.6705,3500.0
2007-04-13 11:30:00,84.58,84.66,84.57,84.64,6700.0,55.6573,55.71,55.6507,55.6968,6700.0
2007-04-13 11:40:00,84.64,84.7,84.63,84.69,5200.0,55.6968,55.7363,55.6902,55.7297,5200.0
2007-04-13 11:50:00,84.68,84.7,84.63,84.66,9700.0,55.7231,55.7363,55.6902,55.71,9700.0
2007-04-13 12:00:00,84.66,84.68,84.65,84.68,6400.0,55.71,55.7231,55.7034,55.7231,6400.0
2007-04-13 12:10:00,84.67,84.67,84.61,84.61,11200.0,55.7166,55.7166,55.6771,55.6771,11200.0
2007-04-13 12:20:00,84.63,84.67,84.61,84.66,6300.0,55.6902,55.7166,55.6771,55.71,6300.0
2007-04-13 12:30:00,84.65,84.7,84.63,84.66,23000.0,55.7034,55.7363,55.6902,55.71,23000.0
2007-04-13 12:40:00,84.65,84.67,84.65,84.67,4600.0,55.7034,55.7166,55.7034,55.7166,4600.0
2007-04-13 12:50:00,84.66,84.71,84.66,84.68,8800.0,55.71,55.7429,55.71,55.7231,8800.0
2007-04-13 13:00:00,84.68,84.7,84.65,84.7,3300.0,55.7231,55.7363,55.7034,55.7363,3300.0
2007-04-13 13:10:00,84.66,84.69,84.61,84.63,8000.0,55.71,55.7297,55.6771,55.6902,8000.0
2007-04-13 13:20:00,84.64,84.67,84.63,84.65,3200.0,55.6968,55.7166,55.6902,55.7034,3200.0
2007-04-13 13:30:00,84.65,84.72,84.65,84.7,4500.0,55.7034,55.7495,55.7034,55.7363,4500.0
2007-04-13 13:40:00,84.72,84.74,84.71,84.73,11900.0,55.7495,55.7626,55.7429,55.756,11900.0
2007-04-13 13:50:00,84.74,84.74,84.7,84.74,2900.0,55.7626,55.7626,55.7363,55.7626,2900.0
2007-04-13 14:00:00,84.74,84.74,84.67,84.68,5400.0,55.7626,55.7626,55.7166,55.7231,5400.0
2007-04-13 14:10:00,84.71,84.72,84.69,84.72,3800.0,55.7429,55.7495,55.7297,55.7495,3800.0
2007-04-13 14:20:00,84.73,84.75,84.7,84.75,52000.0,55.756,55.7692,55.7363,55.7692,52000.0
2007-04-13 14:30:00,84.74,84.74,84.7,84.73,20000.0,55.7626,55.7626,55.7363,55.756,20000.0
2007-04-13 14:40:00,84.73,84.78,84.73,84.75,44700.0,55.756,55.7889,55.756,55.7692,44700.0
2007-04-13 14:50:00,84.74,84.76,84.69,84.73,27600.0,55.7626,55.7758,55.7297,55.756,27600.0
2007-04-13 15:00:00,84.73,84.74,84.68,84.73,6500.0,55.756,55.7626,55.7231,55.756,6500.0
2007-04-13 15:10:00,84.74,84.79,84.74,84.78,17400.0,55.7626,55.7955,55.7626,55.7889,17400.0
2007-04-13 15:20:00,84.78,84.8,84.75,84.75,12000.0,55.7889,55.8021,55.7692,55.7692,12000.0
2007-04-13 15:30:00,84.73,84.75,84.72,84.73,7200.0,55.756,55.7692,55.7495,55.756,7200.0
2007-04-13 15:40:00,84.73,84.76,84.73,84.75,7800.0,55.756,55.7758,55.756,55.7692,7800.0
2007-04-13 15:50:00,84.76,84.81,84.74,84.75,18000.0,55.7758,55.8087,55.7626,55.7692,18000.0
2007-04-13 16:00:00,84.79,84.79,84.79,84.79,700.0,55.7955,55.7955,55.7955,55.7955,700.0
2007-04-13 16:10:00,84.79,84.79,84.79,84.79,0.0,55.7955,55.7955,55.7955,55.7955,0.0
2007-04-16 09:30:00,85.18,85.53,85.1,85.3,61800.0,56.0522,56.2825,55.9995,56.1311,61800.0
2007-04-16 09:40:00,85.29,85.47,85.29,85.4,40600.0,56.1245,56.243,56.1245,56.1969,40600.0
2007-04-16 09:50:00,85.43,85.43,85.35,85.37,8200.0,56.2167,56.2167,56.164,56.1772,8200.0
2007-04-16 10:00:00,85.36,85.45,85.36,85.43,15200.0,56.1706,56.2298,56.1706,56.2167,15200.0
2007-04-16 10:10:00,85.45,85.5,85.43,85.43,30900.0,56.2298,56.2627,56.2167,56.2167,30900.0
2007-04-16 10:20:00,85.43,85.45,85.37,85.38,20000.0,56.2167,56.2298,56.1772,56.1838,20000.0
2007-04-16 10:30:00,85.4,85.49,85.39,85.46,29900.0,56.1969,56.2561,56.1903,56.2364,29900.0
2007-04-16 10:40:00,85.46,85.54,85.45,85.54,5800.0,56.2364,56.2891,56.2298,56.2891,5800.0
2007-04-16 10:50:00,85.56,85.56,85.5,85.51,15700.0,56.3022,56.3022,56.2627,56.2693,15700.0
2007-04-16 11:00:00,85.51,85.55,85.5,85.54,14100.0,56.2693,56.2956,56.2627,56.2891,14100.0
2007-04-16 11:10:00,85.54,85.54,85.5,85.51,10100.0,56.2891,56.2891,56.2627,56.2693,10100.0
2007-04-16 11:20:00,85.52,85.52,85.49,85.5,24200.0,56.2759,56.2759,56.2561,56.2627,24200.0
2007-04-16 11:30:00,85.49,85.63,85.49,85.62,16500.0,56.2561,56.3483,56.2561,56.3417,16500.0
2007-04-16 11:40:00,85.63,85.69,85.61,85.67,6500.0,56.3483,56.3878,56.3351,56.3746,6500.0
2007-04-16 11:50:00,85.7,85.71,85.61,85.65,12300.0,56.3943,56.4009,56.3351,56.3614,12300.0
2007-04-16 12:00:00,85.65,85.65,85.61,85.63,6900.0,56.3614,56.3614,56.3351,56.3483,6900.0
2007-04-16 12:10:00,85.63,85.65,85.6,85.6,9700.0,56.3483,56.3614,56.3285,56.3285,9700.0
2007-04-16 12:20:00,85.61,85.62,85.59,85.59,3300.0,56.3351,56.3417,56.322,56.322,3300.0
2007-04-16 12:30:00,85.61,85.61,85.59,85.59,4100.0,56.3351,56.3351,56.322,56.322,4100.0
2007-04-16 12:40:00,85.59,85.6,85.58,85.58,2300.0,56.322,56.3285,56.3154,56.3154,2300.0
2007-04-16 12:50:00,85.57,85.58,85.55,85.57,9000.0,56.3088,56.3154,56.2956,56.3088,9000.0
2007-04-16 13:00:00,85.57,85.59,85.55,85.59,25900.0,56.3088,56.322,56.2956,56.322,25900.0
2007-04-16 13:10:00,85.59,85.6,85.58,85.6,3600.0,56.322,56.3285,56.3154,56.3285,3600.0
2007-04-16 13:20:00,85.6,85.61,85.59,85.6,11600.0,56.3285,56.3351,56.322,56.3285,11600.0
2007-04-16 13:30:00,85.6,85.63,85.6,85.62,1600.0,56.3285,56.3483,56.3285,56.3417,1600.0
2007-04-16 13:40:00,85.62,85.62,85.59,85.6,7300.0,56.3417,56.3417,56.322,56.3285,7300.0
2007-04-16 13:50:00,85.6,85.6,85.53,85.53,2200.0,56.3285,56.3285,56.2825,56.2825,2200.0
2007-04-16 14:00:00,85.51,85.52,85.5,85.5,6800.0,56.2693,56.2759,56.2627,56.2627,6800.0
2007-04-16 14:10:00,85.49,85.54,85.48,85.54,8600.0,56.2561,56.2891,56.2496,56.2891,8600.0
2007-04-16 14:20:00,85.54,85.54,85.51,85.52,4700.0,56.2891,56.2891,56.2693,56.2759,4700.0
2007-04-16 14:30:00,85.51,85.58,85.51,85.56,5400.0,56.2693,56.3154,56.2693,56.3022,5400.0
2007-04-16 14:40:00,85.56,85.58,85.55,85.58,2000.0,56.3022,56.3154,56.2956,56.3154,2000.0
2007-04-16 14:50:00,85.59,85.62,85.57,85.59,3700.0,56.322,56.3417,56.3088,56.322,3700.0
2007-04-16 15:00:00,85.61,85.61,85.58,85.61,1600.0,56.3351,56.3351,56.3154,56.3351,1600.0
2007-04-16 15:10:00,85.61,85.65,85.57,85.65,48900.0,56.3351,56.3614,56.3088,56.3614,48900.0
2007-04-16 15:20:00,85.64,85.67,85.64,85.67,9700.0,56.3549,56.3746,56.3549,56.3746,9700.0
2007-04-16 15:30:00,85.66,85.7,85.65,85.68,7800.0,56.368,56.3943,56.3614,56.3812,7800.0
2007-04-16 15:40:00,85.67,85.7,85.67,85.68,4300.0,56.3746,56.3943,56.3746,56.3812,4300.0
2007-04-16 15:50:00,85.68,85.71,85.64,85.71,20400.0,56.3812,56.4009,56.3549,56.4009,20400.0
2007-04-16 16:00:00,85.69,85.69,85.66,85.66,400.0,56.3878,56.3878,56.368,56.368,400.0
2007-04-16 16:10:00,85.66,85.66,85.66,85.66,0.0,56.368,56.368,56.368,56.368,0.0
2007-04-17 09:30:00,85.73,85.75,85.65,85.69,34700.0,56.4141,56.4272,56.3614,56.3878,34700.0
2007-04-17 09:40:00,85.63,85.63,85.55,85.57,27600.0,56.3483,56.3483,56.2956,56.3088,27600.0
2007-04-17 09:50:00,85.6,85.67,85.56,85.66,9900.0,56.3285,56.3746,56.3022,56.368,9900.0
2007-04-17 10:00:00,85.66,85.77,85.66,85.74,18900.0,56.368,56.4404,56.368,56.4207,18900.0
2007-04-17 10:10:00,85.75,85.88,85.75,85.88,56000.0,56.4272,56.5128,56.4272,56.5128,56000.0
2007-04-17 10:20:00,85.89,85.89,85.81,85.83,8500.0,56.5194,56.5194,56.4667,56.4799,8500.0
2007-04-17 10:30:00,85.83,85.85,85.81,85.81,4900.0,56.4799,56.493,56.4667,56.4667,4900.0
2007-04-17 10:40:00,85.81,85.91,85.8,85.9,9200.0,56.4667,56.5325,56.4601,56.5259,9200.0
2007-04-17 10:50:00,85.91,85.94,85.89,85.89,5900.0,56.5325,56.5523,56.5194,56.5194,5900.0
2007-04-17 11:00:00,85.88,85.9,85.87,85.88,6000.0,56.5128,56.5259,56.5062,56.5128,6000.0
2007-04-17 11:10:00,85.88,85.91,85.85,85.88,7100.0,56.5128,56.5325,56.493,56.5128,7100.0
2007-04-17 11:20:00,85.87,85.89,85.86,85.88,4800.0,56.5062,56.5194,56.4996,56.5128,4800.0
2007-04-17 11:30:00,85.88,85.93,85.88,85.93,11800.0,56.5128,56.5457,56.5128,56.5457,11800.0
2007-04-17 11:40:00,85.93,85.96,85.87,85.9,14300.0,56.5457,56.5654,56.5062,56.5259,14300.0
2007-04-17 11:50:00,85.9,85.91,85.84,85.88,28000.0,56.5259,56.5325,56.4865,56.5128,28000.0
2007-04-17 12:00:00,85.89,85.95,85.86,85.86,12900.0,56.5194,56.5588,56.4996,56.4996,12900.0
2007-04-17 12:10:00,85.87,85.87,85.8,85.85,11300.0,56.5062,56.5062,56.4601,56.493,11300.0
2007-04-17 12:20:00,85.85,85.89,85.83,85.83,41800.0,56.493,56.5194,56.4799,56.4799,41800.0
2007-04-17 12:30:00,85.84,85.85,85.82,85.83,16400.0,56.4865,56.493,56.4733,56.4799,16400.0
2007-04-17 12:40:00,85.83,85.83,85.7,85.71,21900.0,56.4799,56.4799,56.3943,56.4009,21900.0
2007-04-17 12:50:00,85.7,85.72,85.69,85.7,60600.0,56.3943,56.4075,56.3878,56.3943,60600.0
2007-04-17 13:00:00,85.71,85.74,85.66,85.68,18000.0,56.4009,56.4207,56.368,56.3812,18000.0
2007-04-17 13:10:00,85.68,85.68,85.58,85.63,16700.0,56.3812,56.3812,56.3154,56.3483,16700.0
2007-04-17 13:20:00,85.61,85.62,85.58,85.62,8500.0,56.3351,56.3417,56.3154,56.3417,8500.0
2007-04-17 13:30:00,85.6,85.66,85.6,85.66,10100.0,56.3285,56.368,56.3285,56.368,10100.0
2007-04-17 13:40:00,85.66,85.67,85.61,85.66,23300.0,56.368,56.3746,56.3351,56.368,23300.0
2007-04-17 13:50:00,85.66,85.68,85.65,85.65,8200.0,56.368,56.3812,56.3614,56.3614,8200.0
2007-04-17 14:00:00,85.64,85.66,85.62,85.63,10200.0,56.3549,56.368,56.3417,56.3483,10200.0
2007-04-17 14:10:00,85.63,85.7,85.62,85.7,11300.0,56.3483,56.3943,56.3417,56.3943,11300.0
2007-04-17 14:20:00,85.69,85.78,85.69,85.74,10900.0,56.3878,56.447,56.3878,56.4207,10900.0
2007-04-17 14:30:00,85.75,85.78,85.7,85.7,10300.0,56.4272,56.447,56.3943,56.3943,10300.0
2007-04-17 14:40:00,85.71,85.77,85.7,85.75,14100.0,56.4009,56.4404,56.3943,56.4272,14100.0
2007-04-17 14:50:00,85.75,85.77,85.75,85.77,12500.0,56.4272,56.4404,56.4272,56.4404,12500.0
2007-04-17 15:00:00,85.76,85.8,85.74,85.74,28900.0,56.4338,56.4601,56.4207,56.4207,28900.0
2007-04-17 15:10:00,85.76,85.76,85.64,85.67,4100.0,56.4338,56.4338,56.3549,56.3746,4100.0
2007-04-17 15:20:00,85.68,85.71,85.65,85.67,10500.0,56.3812,56.4009,56.3614,56.3746,10500.0
2007-04-17 15:30:00,85.69,85.78,85.67,85.76,18000.0,56.3878,56.447,56.3746,56.4338,18000.0
2007-04-17 15:40:00,85.76,85.76,85.72,85.72,18500.0,56.4338,56.4338,56.4075,56.4075,18500.0
2007-04-17 15:50:00,85.72,85.73,85.67,85.69,92000.0,56.4075,56.4141,56.3746,56.3878,92000.0
2007-04-17 16:00:00,85.73,85.73,85.69,85.69,2100.0,56.4141,56.4141,56.3878,56.3878,2100.0
2007-04-17 16:10:00,85.69,85.69,85.69,85.69,0.0,56.3878,56.3878,56.3878,56.3878,0.0
2007-04-18 09:30:00,85.58,85.7,85.53,85.66,54100.0,56.3154,56.3943,56.2825,56.368,54100.0
2007-04-18 09:40:00,85.67,85.7,85.63,85.67,32200.0,56.3746,56.3943,56.3483,56.3746,32200.0
2007-04-18 09:50:00,85.69,85.77,85.66,85.77,49400.0,56.3878,56.4404,56.368,56.4404,49400.0
2007-04-18 10:00:00,85.78,85.78,85.68,85.71,30500.0,56.447,56.447,56.3812,56.4009,30500.0
2007-04-18 10:10:00,85.72,85.82,85.65,85.82,30700.0,56.4075,56.4733,56.3614,56.4733,30700.0
2007-04-18 10:20:00,85.89,85.89,85.83,85.85,9800.0,56.5194,56.5194,56.4799,56.493,9800.0
2007-04-18 10:30:00,85.87,85.91,85.78,85.85,36500.0,56.5062,56.5325,56.447,56.493,36500.0
2007-04-18 10:40:00,85.87,85.93,85.84,85.86,16000.0,56.5062,56.5457,56.4865,56.4996,16000.0
2007-04-18 10:50:00,85.87,85.87,85.8,85.87,10800.0,56.5062,56.5062,56.4601,56.5062,10800.0
2007-04-18 11:00:00,85.87,86.04,85.87,86.0,11700.0,56.5062,56.6181,56.5062,56.5918,11700.0
2007-04-18 11:10:00,86.01,86.01,85.97,85.97,7300.0,56.5983,56.5983,56.572,56.572,7300.0
2007-04-18 11:20:00,85.96,85.96,85.94,85.94,4000.0,56.5654,56.5654,56.5523,56.5523,4000.0
2007-04-18 11:30:00,85.96,86.01,85.93,85.93,9100.0,56.5654,56.5983,56.5457,56.5457,9100.0
2007-04-18 11:40:00,85.93,85.96,85.93,85.96,3800.0,56.5457,56.5654,56.5457,56.5654,3800.0
2007-04-18 11:50:00,85.96,85.98,85.94,85.94,2400.0,56.5654,56.5786,56.5523,56.5523,2400.0
2007-04-18 12:00:00,85.93,85.93,85.91,85.93,5700.0,56.5457,56.5457,56.5325,56.5457,5700.0
2007-04-18 12:10:00,85.91,85.92,85.9,85.92,2000.0,56.5325,56.5391,56.5259,56.5391,2000.0
2007-04-18 12:20:00,85.92,85.99,85.92,85.99,14400.0,56.5391,56.5852,56.5391,56.5852,14400.0
2007-04-18 12:30:00,85.99,86.0,85.91,85.92,4800.0,56.5852,56.5918,56.5325,56.5391,4800.0
2007-04-18 12:40:00,85.9,85.9,85.87,85.88,4300.0,56.5259,56.5259,56.5062,56.5128,4300.0
2007-04-18 12:50:00,85.88,85.92,85.87,85.87,8700.0,56.5128,56.5391,56.5062,56.5062,8700.0
2007-04-18 13:00:00,85.87,85.91,85.87,85.89,4000.0,56.5062,56.5325,56.5062,56.5194,4000.0
2007-04-18 13:10:00,85.9,85.95,85.89,85.95,3200.0,56.5259,56.5588,56.5194,56.5588,3200.0
2007-04-18 13:20:00,85.96,85.96,85.93,85.94,7000.0,56.5654,56.5654,56.5457,56.5523,7000.0
2007-04-18 13:30:00,85.95,85.98,85.91,85.97,31700.0,56.5588,56.5786,56.5325,56.572,31700.0
2007-04-18 13:40:00,85.97,86.04,85.97,86.04,3900.0,56.572,56.6181,56.572,56.6181,3900.0
2007-04-18 13:50:00,86.03,86.04,85.99,85.99,2700.0,56.6115,56.6181,56.5852,56.5852,2700.0
2007-04-18 14:00:00,85.98,86.04,85.98,85.99,12800.0,56.5786,56.6181,56.5786,56.5852,12800.0
2007-04-18 14:10:00,85.99,86.04,85.99,86.04,4800.0,56.5852,56.6181,56.5852,56.6181,4800.0
2007-04-18 14:20:00,86.07,86.1,86.06,86.08,8300.0,56.6378,56.6576,56.6312,56.6444,8300.0
2007-04-18 14:30:00,86.08,86.1,86.08,86.09,15700.0,56.6444,56.6576,56.6444,56.651,15700.0
2007-04-18 14:40:00,86.09,86.09,86.06,86.06,9800.0,56.651,56.651,56.6312,56.6312,9800.0
2007-04-18 14:50:00,86.04,86.08,86.02,86.08,7300.0,56.6181,56.6444,56.6049,56.6444,7300.0
2007-04-18 15:00:00,86.08,86.09,86.05,86.09,24200.0,56.6444,56.651,56.6247,56.651,24200.0
2007-04-18 15:10:00,86.1,86.11,86.07,86.1,12300.0,56.6576,56.6641,56.6378,56.6576,12300.0
2007-04-18 15:20:00,86.1,86.23,86.1,86.2,10100.0,56.6576,56.7431,56.6576,56.7234,10100.0
2007-04-18 15:30:00,86.19,86.19,86.14,86.14,84200.0,56.7168,56.7168,56.6839,56.6839,84200.0
2007-04-18 15:40:00,86.16,86.16,86.07,86.08,4900.0,56.697,56.697,56.6378,56.6444,4900.0
2007-04-18 15:50:00,86.07,86.1,85.96,85.96,40900.0,56.6378,56.6576,56.5654,56.5654,40900.0
2007-04-18 16:00:00,85.95,85.95,85.95,85.95,1100.0,56.5588,56.5588,56.5588,56.5588,1100.0
2007-04-18 16:10:00,85.95,85.95,85.95,85.95,0.0,56.5588,56.5588,56.5588,56.5588,0.0
2007-04-19 09:30:00,85.61,85.62,85.44,85.5,37300.0,56.3351,56.3417,56.2232,56.2627,37300.0
2007-04-19 09:40:00,85.48,85.64,85.46,85.64,109200.0,56.2496,56.3549,56.2364,56.3549,109200.0
2007-04-19 09:50:00,85.6,85.65,85.55,85.58,33900.0,56.3285,56.3614,56.2956,56.3154,33900.0
2007-04-19 10:00:00,85.58,85.71,85.53,85.66,73400.0,56.3154,56.4009,56.2825,56.368,73400.0
2007-04-19 10:10:00,85.67,85.68,85.61,85.68,27500.0,56.3746,56.3812,56.3351,56.3812,27500.0
2007-04-19 10:20:00,85.7,85.81,85.7,85.79,11200.0,56.3943,56.4667,56.3943,56.4536,11200.0
2007-04-19 10:30:00,85.78,85.81,85.76,85.79,24500.0,56.447,56.4667,56.4338,56.4536,24500.0
2007-04-19 10:40:00,85.8,85.8,85.71,85.71,11400.0,56.4601,56.4601,56.4009,56.4009,11400.0
2007-04-19 10:50:00,85.68,85.72,85.65,85.72,23400.0,56.3812,56.4075,56.3614,56.4075,23400.0
2007-04-19 11:00:00,85.7,85.71,85.62,85.64,16100.0,56.3943,56.4009,56.3417,56.3549,16100.0
2007-04-19 11:10:00,85.67,85.81,85.67,85.77,39500.0,56.3746,56.4667,56.3746,56.4404,39500.0
2007-04-19 11:20:00,85.74,85.77,85.7,85.72,11400.0,56.4207,56.4404,56.3943,56.4075,11400.0
2007-04-19 11:30:00,85.73,85.77,85.71,85.76,3800.0,56.4141,56.4404,56.4009,56.4338,3800.0
2007-04-19 11:40:00,85.78,85.83,85.77,85.8,14900.0,56.447,56.4799,56.4404,56.4601,14900.0
2007-04-19 11:50:00,85.81,85.89,85.81,85.83,8800.0,56.4667,56.5194,56.4667,56.4799,8800.0
2007-04-19 12:00:00,85.82,85.83,85.78,85.82,15400.0,56.4733,56.4799,56.447,56.4733,15400.0
2007-04-19 12:10:00,85.82,85.94,85.8,85.91,11200.0,56.4733,56.5523,56.4601,56.5325,11200.0
2007-04-19 12:20:00,85.9,85.93,85.9,85.9,7200.0,56.5259,56.5457,56.5259,56.5259,7200.0
2007-04-19 12:30:00,85.91,85.91,85.86,85.87,24300.0,56.5325,56.5325,56.4996,56.5062,24300.0
2007-04-19 12:40:00,85.88,85.93,85.86,85.93,3100.0,56.5128,56.5457,56.4996,56.5457,3100.0
2007-04-19 12:50:00,85.97,85.98,85.93,85.93,3900.0,56.572,56.5786,56.5457,56.5457,3900.0
2007-04-19 13:00:00,85.94,85.97,85.92,85.94,42600.0,56.5523,56.572,56.5391,56.5523,42600.0
2007-04-19 13:10:00,85.94,85.99,85.94,85.97,77800.0,56.5523,56.5852,56.5523,56.572,77800.0
2007-04-19 13:20:00,85.95,85.98,85.95,85.97,4000.0,56.5588,56.5786,56.5588,56.572,4000.0
2007-04-19 13:30:00,85.98,85.98,85.93,85.94,3700.0,56.5786,56.5786,56.5457,56.5523,3700.0
2007-04-19 13:40:00,85.93,85.95,85.92,85.95,7700.0,56.5457,56.5588,56.5391,56.5588,7700.0
2007-04-19 13:50:00,85.97,86.0,85.96,85.96,4600.0,56.572,56.5918,56.5654,56.5654,4600.0
2007-04-19 14:00:00,85.95,85.96,85.93,85.95,5100.0,56.5588,56.5654,56.5457,56.5588,5100.0
2007-04-19 14:10:00,85.94,85.95,85.82,85.84,25100.0,56.5523,56.5588,56.4733,56.4865,25100.0
2007-04-19 14:20:00,85.84,85.84,85.78,85.82,14100.0,56.4865,56.4865,56.447,56.4733,14100.0
2007-04-19 14:30:00,85.81,85.82,85.76,85.81,6800.0,56.4667,56.4733,56.4338,56.4667,6800.0
2007-04-19 14:40:00,85.8,85.89,85.8,85.86,43800.0,56.4601,56.5194,56.4601,56.4996,43800.0
2007-04-19 14:50:00,85.85,85.85,85.82,85.82,10300.0,56.493,56.493,56.4733,56.4733,10300.0
2007-04-19 15:00:00,85.82,85.88,85.8,85.88,18700.0,56.4733,56.5128,56.4601,56.5128,18700.0
2007-04-19 15:10:00,85.88,85.89,85.84,85.84,7100.0,56.5128,56.5194,56.4865,56.4865,7100.0
2007-04-19 15:20:00,85.85,85.89,85.84,85.87,6600.0,56.493,56.5194,56.4865,56.5062,6600.0
2007-04-19 15:30:00,85.89,85.89,85.71,85.74,12500.0,56.5194,56.5194,56.4009,56.4207,12500.0
2007-04-19 15:40:00,85.77,85.82,85.74,85.8,16100.0,56.4404,56.4733,56.4207,56.4601,16100.0
2007-04-19 15:50:00,85.79,85.83,85.71,85.83,17400.0,56.4536,56.4799,56.4009,56.4799,17400.0
2007-04-19 16:00:00,85.81,85.81,85.75,85.75,2600.0,56.4667,56.4667,56.4272,56.4272,2600.0
2007-04-19 16:10:00,85.89,85.89,85.89,85.89,100.0,56.5194,56.5194,56.5194,56.5194,100.0
2007-04-20 09:30:00,86.36,86.51,86.31,86.38,53300.0,56.8286,56.9274,56.7957,56.8418,53300.0
2007-04-20 09:40:00,86.36,86.49,86.36,86.49,9100.0,56.8286,56.9142,56.8286,56.9142,9100.0
2007-04-20 09:50:00,86.49,86.49,86.36,86.4,37300.0,56.9142,56.9142,56.8286,56.855,37300.0
2007-04-20 10:00:00,86.39,86.43,86.32,86.38,17800.0,56.8484,56.8747,56.8023,56.8418,17800.0
2007-04-20 10:10:00,86.38,86.44,86.36,86.39,45300.0,56.8418,56.8813,56.8286,56.8484,45300.0
2007-04-20 10:20:00,86.39,86.44,86.39,86.44,9300.0,56.8484,56.8813,56.8484,56.8813,9300.0
2007-04-20 10:30:00,86.44,86.46,86.38,86.38,10200.0,56.8813,56.8945,56.8418,56.8418,10200.0
2007-04-20 10:40:00,86.38,86.41,86.34,86.38,32300.0,56.8418,56.8615,56.8155,56.8418,32300.0
2007-04-20 10:50:00,86.38,86.38,86.32,86.35,18900.0,56.8418,56.8418,56.8023,56.8221,18900.0
2007-04-20 11:00:00,86.34,86.37,86.34,86.34,16600.0,56.8155,56.8352,56.8155,56.8155,16600.0
2007-04-20 11:10:00,86.34,86.41,86.31,86.33,30700.0,56.8155,56.8615,56.7957,56.8089,30700.0
2007-04-20 11:20:00,86.32,86.33,86.27,86.3,7600.0,56.8023,56.8089,56.7694,56.7892,7600.0
2007-04-20 11:30:00,86.32,86.32,86.24,86.26,12300.0,56.8023,56.8023,56.7497,56.7628,12300.0
2007-04-20 11:40:00,86.24,86.27,86.24,86.26,9100.0,56.7497,56.7694,56.7497,56.7628,9100.0
2007-04-20 11:50:00,86.26,86.3,86.26,86.27,29700.0,56.7628,56.7892,56.7628,56.7694,29700.0
2007-04-20 12:00:00,86.26,86.27,86.22,86.27,7300.0,56.7628,56.7694,56.7365,56.7694,7300.0
2007-04-20 12:10:00,86.26,86.32,86.26,86.3,42400.0,56.7628,56.8023,56.7628,56.7892,42400.0
2007-04-20 12:20:00,86.29,86.29,86.26,86.28,8100.0,56.7826,56.7826,56.7628,56.776,8100.0
2007-04-20 12:30:00,86.28,86.29,86.19,86.21,8600.0,56.776,56.7826,56.7168,56.7299,8600.0
2007-04-20 12:40:00,86.2,86.3,86.19,86.25,20200.0,56.7234,56.7892,56.7168,56.7563,20200.0
2007-04-20 12:50:00,86.26,86.27,86.24,86.25,5600.0,56.7628,56.7694,56.7497,56.7563,5600.0
2007-04-20 13:00:00,86.24,86.25,86.22,86.22,4700.0,56.7497,56.7563,56.7365,56.7365,4700.0
2007-04-20 13:10:00,86.22,86.32,86.22,86.32,16100.0,56.7365,56.8023,56.7365,56.8023,16100.0
2007-04-20 13:20:00,86.32,86.36,86.3,86.32,38100.0,56.8023,56.8286,56.7892,56.8023,38100.0
2007-04-20 13:30:00,86.33,86.35,86.31,86.32,5400.0,56.8089,56.8221,56.7957,56.8023,5400.0
2007-04-20 13:40:00,86.32,86.34,86.31,86.33,77700.0,56.8023,56.8155,56.7957,56.8089,77700.0
2007-04-20 13:50:00,86.32,86.34,86.32,86.33,25900.0,56.8023,56.8155,56.8023,56.8089,25900.0
2007-04-20 14:00:00,86.29,86.37,86.29,86.35,7600.0,56.7826,56.8352,56.7826,56.8221,7600.0
2007-04-20 14:10:00,86.37,86.4,86.34,86.4,9300.0,56.8352,56.855,56.8155,56.855,9300.0
2007-04-20 14:20:00,86.41,86.41,86.37,86.39,23000.0,56.8615,56.8615,56.8352,56.8484,23000.0
2007-04-20 14:30:00,86.38,86.41,86.37,86.4,4600.0,56.8418,56.8615,56.8352,56.855,4600.0
2007-04-20 14:40:00,86.39,86.4,86.38,86.4,5300.0,56.8484,56.855,56.8418,56.855,5300.0
2007-04-20 14:50:00,86.4,86.42,86.4,86.42,5500.0,56.855,56.8681,56.855,56.8681,5500.0
2007-04-20 15:00:00,86.41,86.41,86.38,86.4,74800.0,56.8615,56.8615,56.8418,56.855,74800.0
2007-04-20 15:10:00,86.39,86.42,86.36,86.37,11200.0,56.8484,56.8681,56.8286,56.8352,11200.0
2007-04-20 15:20:00,86.36,86.39,86.35,86.36,5400.0,56.8286,56.8484,56.8221,56.8286,5400.0
2007-04-20 15:30:00,86.37,86.41,86.36,86.41,8200.0,56.8352,56.8615,56.8286,56.8615,8200.0
2007-04-20 15:40:00,86.41,86.55,86.4,86.46,10900.0,56.8615,56.9537,56.855,56.8945,10900.0
2007-04-20 15:50:00,86.46,86.61,86.45,86.61,28700.0,56.8945,56.9932,56.8879,56.9932,28700.0
2007-04-20 16:00:00,86.61,86.64,86.61,86.61,77100.0,56.9932,57.0129,56.9932,56.9932,77100.0
2007-04-20 16:10:00,86.61,86.61,86.61,86.61,0.0,56.9932,56.9932,56.9932,56.9932,0.0
2007-04-23 09:30:00,86.53,86.6,86.46,86.55,73400.0,56.9405,56.9866,56.8945,56.9537,73400.0
2007-04-23 09:40:00,86.55,86.68,86.55,86.68,11000.0,56.9537,57.0392,56.9537,57.0392,11000.0
2007-04-23 09:50:00,86.73,86.75,86.66,86.7,4100.0,57.0721,57.0853,57.0261,57.0524,4100.0
2007-04-23 10:00:00,86.69,86.69,86.6,86.69,37100.0,57.0458,57.0458,56.9866,57.0458,37100.0
2007-04-23 10:10:00,86.67,86.72,86.64,86.7,4100.0,57.0326,57.0655,57.0129,57.0524,4100.0
2007-04-23 10:20:00,86.69,86.71,86.63,86.65,6700.0,57.0458,57.059,57.0063,57.0195,6700.0
2007-04-23 10:30:00,86.68,86.7,86.64,86.67,5700.0,57.0392,57.0524,57.0129,57.0326,5700.0
2007-04-23 10:40:00,86.67,86.69,86.63,86.69,4800.0,57.0326,57.0458,57.0063,57.0458,4800.0
2007-04-23 10:50:00,86.71,86.71,86.63,86.65,64300.0,57.059,57.059,57.0063,57.0195,64300.0
2007-04-23 11:00:00,86.64,86.64,86.52,86.52,95100.0,57.0129,57.0129,56.9339,56.9339,95100.0
2007-04-23 11:10:00,86.52,86.61,86.51,86.61,48000.0,56.9339,56.9932,56.9274,56.9932,48000.0
2007-04-23 11:20:00,86.63,86.63,86.58,86.63,26900.0,57.0063,57.0063,56.9734,57.0063,26900.0
2007-04-23 11:30:00,86.61,86.63,86.55,86.56,8900.0,56.9932,57.0063,56.9537,56.9603,8900.0
2007-04-23 11:40:00,86.55,86.56,86.5,86.51,13100.0,56.9537,56.9603,56.9208,56.9274,13100.0
2007-04-23 11:50:00,86.5,86.56,86.5,86.56,16200.0,56.9208,56.9603,56.9208,56.9603,16200.0
2007-04-23 12:00:00,86.56,86.56,86.52,86.52,3200.0,56.9603,56.9603,56.9339,56.9339,3200.0
2007-04-23 12:10:00,86.52,86.53,86.47,86.48,30500.0,56.9339,56.9405,56.901,56.9076,30500.0
2007-04-23 12:20:00,86.49,86.54,86.49,86.52,2900.0,56.9142,56.9471,56.9142,56.9339,2900.0
2007-04-23 12:30:00,86.51,86.53,86.5,86.5,2500.0,56.9274,56.9405,56.9208,56.9208,2500.0
2007-04-23 12:40:00,86.49,86.53,86.49,86.51,2900.0,56.9142,56.9405,56.9142,56.9274,2900.0
2007-04-23 12:50:00,86.53,86.53,86.5,86.5,3000.0,56.9405,56.9405,56.9208,56.9208,3000.0
2007-04-23 13:00:00,86.52,86.52,86.5,86.51,2100.0,56.9339,56.9339,56.9208,56.9274,2100.0
2007-04-23 13:10:00,86.54,86.56,86.54,86.56,3200.0,56.9471,56.9603,56.9471,56.9603,3200.0
2007-04-23 13:20:00,86.59,86.59,86.55,86.55,9400.0,56.98,56.98,56.9537,56.9537,9400.0
2007-04-23 13:30:00,86.54,86.54,86.51,86.52,19700.0,56.9471,56.9471,56.9274,56.9339,19700.0
2007-04-23 13:40:00,86.52,86.52,86.44,86.48,8600.0,56.9339,56.9339,56.8813,56.9076,8600.0
2007-04-23 13:50:00,86.48,86.48,86.39,86.39,37100.0,56.9076,56.9076,56.8484,56.8484,37100.0
2007-04-23 14:00:00,86.37,86.38,86.3,86.37,19300.0,56.8352,56.8418,56.7892,56.8352,19300.0
2007-04-23 14:10:00,86.36,86.38,86.31,86.33,6200.0,56.8286,56.8418,56.7957,56.8089,6200.0
2007-04-23 14:20:00,86.33,86.34,86.3,86.32,22500.0,56.8089,56.8155,56.7892,56.8023,22500.0
2007-04-23 14:30:00,86.31,86.4,86.31,86.4,23100.0,56.7957,56.855,56.7957,56.855,23100.0
2007-04-23 14:40:00,86.39,86.43,86.38,86.43,10000.0,56.8484,56.8747,56.8418,56.8747,10000.0
2007-04-23 14:50:00,86.42,86.43,86.35,86.41,33800.0,56.8681,56.8747,56.8221,56.8615,33800.0
2007-04-23 15:00:00,86.41,86.43,86.36,86.43,16700.0,56.8615,56.8747,56.8286,56.8747,16700.0
2007-04-23 15:10:00,86.41,86.42,86.37,86.37,3400.0,56.8615,56.8681,56.8352,56.8352,3400.0
2007-04-23 15:20:00,86.38,86.46,86.37,86.45,13700.0,56.8418,56.8945,56.8352,56.8879,13700.0
2007-04-23 15:30:00,86.45,86.49,86.42,86.46,12000.0,56.8879,56.9142,56.8681,56.8945,12000.0
2007-04-23 15:40:00,86.46,86.47,86.38,86.39,21700.0,56.8945,56.901,56.8418,56.8484,21700.0
2007-04-23 15:50:00,86.39,86.4,86.34,86.37,19900.0,56.8484,56.855,56.8155,56.8352,19900.0
2007-04-23 16:00:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-04-23 16:10:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-04-24 09:30:00,86.38,86.4,86.26,86.26,56700.0,56.8418,56.855,56.7628,56.7628,56700.0
2007-04-24 09:40:00,86.28,86.28,86.18,86.19,7500.0,56.776,56.776,56.7102,56.7168,7500.0
2007-04-24 09:50:00,86.18,86.18,86.09,86.18,9900.0,56.7102,56.7102,56.651,56.7102,9900.0
2007-04-24 10:00:00,86.2,86.2,85.95,85.95,47000.0,56.7234,56.7234,56.5588,56.5588,47000.0
2007-04-24 10:10:00,85.98,86.07,85.96,86.06,32900.0,56.5786,56.6378,56.5654,56.6312,32900.0
2007-04-24 10:20:00,86.03,86.05,85.84,85.89,16300.0,56.6115,56.6247,56.4865,56.5194,16300.0
2007-04-24 10:30:00,85.88,85.94,85.8,85.92,10900.0,56.5128,56.5523,56.4601,56.5391,10900.0
2007-04-24 10:40:00,85.91,85.97,85.85,85.94,37600.0,56.5325,56.572,56.493,56.5523,37600.0
2007-04-24 10:50:00,85.95,85.96,85.9,85.9,65600.0,56.5588,56.5654,56.5259,56.5259,65600.0
2007-04-24 11:00:00,85.91,86.04,85.89,86.02,20300.0,56.5325,56.6181,56.5194,56.6049,20300.0
2007-04-24 11:10:00,86.0,86.06,85.99,85.99,20800.0,56.5918,56.6312,56.5852,56.5852,20800.0
2007-04-24 11:20:00,85.99,86.07,85.99,86.07,21800.0,56.5852,56.6378,56.5852,56.6378,21800.0
2007-04-24 11:30:00,86.1,86.11,86.05,86.05,8600.0,56.6576,56.6641,56.6247,56.6247,8600.0
2007-04-24 11:40:00,86.05,86.17,86.05,86.1,63000.0,56.6247,56.7036,56.6247,56.6576,63000.0
2007-04-24 11:50:00,86.1,86.12,86.07,86.09,21000.0,56.6576,56.6707,56.6378,56.651,21000.0
2007-04-24 12:00:00,86.07,86.21,86.06,86.18,9200.0,56.6378,56.7299,56.6312,56.7102,9200.0
2007-04-24 12:10:00,86.19,86.24,86.18,86.19,16000.0,56.7168,56.7497,56.7102,56.7168,16000.0
2007-04-24 12:20:00,86.21,86.29,86.19,86.22,21900.0,56.7299,56.7826,56.7168,56.7365,21900.0
2007-04-24 12:30:00,86.23,86.23,86.2,86.2,9200.0,56.7431,56.7431,56.7234,56.7234,9200.0
2007-04-24 12:40:00,86.18,86.18,86.1,86.1,13400.0,56.7102,56.7102,56.6576,56.6576,13400.0
2007-04-24 12:50:00,86.09,86.14,86.09,86.13,6700.0,56.651,56.6839,56.651,56.6773,6700.0
2007-04-24 13:00:00,86.15,86.15,86.06,86.08,4200.0,56.6905,56.6905,56.6312,56.6444,4200.0
2007-04-24 13:10:00,86.1,86.11,86.03,86.07,5300.0,56.6576,56.6641,56.6115,56.6378,5300.0
2007-04-24 13:20:00,86.05,86.09,86.0,86.08,6200.0,56.6247,56.651,56.5918,56.6444,6200.0
2007-04-24 13:30:00,86.08,86.2,86.08,86.15,13600.0,56.6444,56.7234,56.6444,56.6905,13600.0
2007-04-24 13:40:00,86.16,86.18,86.12,86.14,16100.0,56.697,56.7102,56.6707,56.6839,16100.0
2007-04-24 13:50:00,86.15,86.17,86.1,86.17,7900.0,56.6905,56.7036,56.6576,56.7036,7900.0
2007-04-24 14:00:00,86.18,86.25,86.14,86.25,14600.0,56.7102,56.7563,56.6839,56.7563,14600.0
2007-04-24 14:10:00,86.26,86.36,86.26,86.28,18200.0,56.7628,56.8286,56.7628,56.776,18200.0
2007-04-24 14:20:00,86.29,86.29,86.25,86.28,12400.0,56.7826,56.7826,56.7563,56.776,12400.0
2007-04-24 14:30:00,86.29,86.31,86.26,86.31,4800.0,56.7826,56.7957,56.7628,56.7957,4800.0
2007-04-24 14:40:00,86.32,86.32,86.2,86.21,6100.0,56.8023,56.8023,56.7234,56.7299,6100.0
2007-04-24 14:50:00,86.2,86.22,86.14,86.21,8100.0,56.7234,56.7365,56.6839,56.7299,8100.0
2007-04-24 15:00:00,86.22,86.27,86.2,86.27,4500.0,56.7365,56.7694,56.7234,56.7694,4500.0
2007-04-24 15:10:00,86.25,86.27,86.19,86.19,31800.0,56.7563,56.7694,56.7168,56.7168,31800.0
2007-04-24 15:20:00,86.2,86.22,86.18,86.2,102300.0,56.7234,56.7365,56.7102,56.7234,102300.0
2007-04-24 15:30:00,86.19,86.24,86.19,86.23,16900.0,56.7168,56.7497,56.7168,56.7431,16900.0
2007-04-24 15:40:00,86.22,86.23,86.1,86.1,43800.0,56.7365,56.7431,56.6576,56.6576,43800.0
2007-04-24 15:50:00,86.09,86.13,86.07,86.13,12000.0,56.651,56.6773,56.6378,56.6773,12000.0
2007-04-24 16:00:00,86.15,86.19,86.15,86.19,5600.0,56.6905,56.7168,56.6905,56.7168,5600.0
2007-04-24 16:10:00,86.19,86.19,86.19,86.19,0.0,56.7168,56.7168,56.7168,56.7168,0.0
2007-04-25 09:30:00,86.49,86.7,86.46,86.52,57200.0,56.9142,57.0524,56.8945,56.9339,57200.0
2007-04-25 09:40:00,86.51,86.58,86.47,86.47,24600.0,56.9274,56.9734,56.901,56.901,24600.0
2007-04-25 09:50:00,86.5,86.54,86.45,86.46,15200.0,56.9208,56.9471,56.8879,56.8945,15200.0
2007-04-25 10:00:00,86.46,86.5,86.35,86.42,21900.0,56.8945,56.9208,56.8221,56.8681,21900.0
2007-04-25 10:10:00,86.42,86.42,86.27,86.35,23800.0,56.8681,56.8681,56.7694,56.8221,23800.0
2007-04-25 10:20:00,86.35,86.39,86.33,86.38,22800.0,56.8221,56.8484,56.8089,56.8418,22800.0
2007-04-25 10:30:00,86.36,86.46,86.36,86.44,14900.0,56.8286,56.8945,56.8286,56.8813,14900.0
2007-04-25 10:40:00,86.42,86.45,86.35,86.45,11900.0,56.8681,56.8879,56.8221,56.8879,11900.0
2007-04-25 10:50:00,86.45,86.48,86.4,86.41,9000.0,56.8879,56.9076,56.855,56.8615,9000.0
2007-04-25 11:00:00,86.42,86.56,86.41,86.55,21800.0,56.8681,56.9603,56.8615,56.9537,21800.0
2007-04-25 11:10:00,86.54,86.55,86.47,86.49,31800.0,56.9471,56.9537,56.901,56.9142,31800.0
2007-04-25 11:20:00,86.49,86.53,86.48,86.5,17000.0,56.9142,56.9405,56.9076,56.9208,17000.0
2007-04-25 11:30:00,86.5,86.54,86.45,86.45,23100.0,56.9208,56.9471,56.8879,56.8879,23100.0
2007-04-25 11:40:00,86.45,86.54,86.44,86.54,17900.0,56.8879,56.9471,56.8813,56.9471,17900.0
2007-04-25 11:50:00,86.54,86.68,86.54,86.68,54600.0,56.9471,57.0392,56.9471,57.0392,54600.0
2007-04-25 12:00:00,86.67,86.68,86.6,86.6,20000.0,57.0326,57.0392,56.9866,56.9866,20000.0
2007-04-25 12:10:00,86.59,86.64,86.58,86.62,5400.0,56.98,57.0129,56.9734,56.9997,5400.0
2007-04-25 12:20:00,86.63,86.64,86.61,86.62,3700.0,57.0063,57.0129,56.9932,56.9997,3700.0
2007-04-25 12:30:00,86.62,86.64,86.6,86.61,11200.0,56.9997,57.0129,56.9866,56.9932,11200.0
2007-04-25 12:40:00,86.61,86.65,86.61,86.63,8300.0,56.9932,57.0195,56.9932,57.0063,8300.0
2007-04-25 12:50:00,86.63,86.64,86.62,86.64,4000.0,57.0063,57.0129,56.9997,57.0129,4000.0
2007-04-25 13:00:00,86.65,86.65,86.63,86.65,4000.0,57.0195,57.0195,57.0063,57.0195,4000.0
2007-04-25 13:10:00,86.65,86.72,86.65,86.72,8600.0,57.0195,57.0655,57.0195,57.0655,8600.0
2007-04-25 13:20:00,86.73,86.74,86.68,86.68,11300.0,57.0721,57.0787,57.0392,57.0392,11300.0
2007-04-25 13:30:00,86.69,86.71,86.68,86.7,13400.0,57.0458,57.059,57.0392,57.0524,13400.0
2007-04-25 13:40:00,86.69,86.75,86.65,86.73,17900.0,57.0458,57.0853,57.0195,57.0721,17900.0
2007-04-25 13:50:00,86.73,86.79,86.72,86.76,12500.0,57.0721,57.1116,57.0655,57.0919,12500.0
2007-04-25 14:00:00,86.76,86.87,86.7,86.86,15600.0,57.0919,57.1642,57.0524,57.1577,15600.0
2007-04-25 14:10:00,86.85,86.85,86.82,86.82,11600.0,57.1511,57.1511,57.1313,57.1313,11600.0
2007-04-25 14:20:00,86.82,86.85,86.8,86.84,11000.0,57.1313,57.1511,57.1182,57.1445,11000.0
2007-04-25 14:30:00,86.87,86.92,86.87,86.87,5100.0,57.1642,57.1972,57.1642,57.1642,5100.0
2007-04-25 14:40:00,86.87,86.93,86.86,86.93,12400.0,57.1642,57.2037,57.1577,57.2037,12400.0
2007-04-25 14:50:00,86.93,86.97,86.9,86.93,8800.0,57.2037,57.2301,57.184,57.2037,8800.0
2007-04-25 15:00:00,86.93,87.05,86.93,87.05,12600.0,57.2037,57.2827,57.2037,57.2827,12600.0
2007-04-25 15:10:00,87.04,87.05,86.97,86.99,14400.0,57.2761,57.2827,57.2301,57.2432,14400.0
2007-04-25 15:20:00,86.99,87.05,86.99,87.05,22700.0,57.2432,57.2827,57.2432,57.2827,22700.0
2007-04-25 15:30:00,87.06,87.12,87.05,87.11,18400.0,57.2893,57.3288,57.2827,57.3222,18400.0
2007-04-25 15:40:00,87.13,87.14,87.06,87.06,14200.0,57.3353,57.3419,57.2893,57.2893,14200.0
2007-04-25 15:50:00,87.06,87.1,87.01,87.07,26300.0,57.2893,57.3156,57.2564,57.2959,26300.0
2007-04-25 16:00:00,86.99,86.99,86.99,86.99,100.0,57.2432,57.2432,57.2432,57.2432,100.0
2007-04-25 16:10:00,86.99,86.99,86.99,86.99,0.0,57.2432,57.2432,57.2432,57.2432,0.0
2007-04-26 09:30:00,87.04,87.06,86.91,86.98,54000.0,57.2761,57.2893,57.1906,57.2366,54000.0
2007-04-26 09:40:00,87.0,87.05,86.89,86.91,15000.0,57.2498,57.2827,57.1774,57.1906,15000.0
2007-04-26 09:50:00,86.9,86.91,86.74,86.74,28300.0,57.184,57.1906,57.0787,57.0787,28300.0
2007-04-26 10:00:00,86.76,86.81,86.71,86.8,23900.0,57.0919,57.1248,57.059,57.1182,23900.0
2007-04-26 10:10:00,86.8,86.83,86.75,86.78,9400.0,57.1182,57.1379,57.0853,57.105,9400.0
2007-04-26 10:20:00,86.78,86.82,86.7,86.8,10600.0,57.105,57.1313,57.0524,57.1182,10600.0
2007-04-26 10:30:00,86.85,86.96,86.85,86.95,14200.0,57.1511,57.2235,57.1511,57.2169,14200.0
2007-04-26 10:40:00,86.95,86.98,86.92,86.93,36900.0,57.2169,57.2366,57.1972,57.2037,36900.0
2007-04-26 10:50:00,86.92,86.98,86.91,86.96,5700.0,57.1972,57.2366,57.1906,57.2235,5700.0
2007-04-26 11:00:00,86.99,86.99,86.92,86.97,3000.0,57.2432,57.2432,57.1972,57.2301,3000.0
2007-04-26 11:10:00,86.94,87.05,86.94,86.98,9600.0,57.2103,57.2827,57.2103,57.2366,9600.0
2007-04-26 11:20:00,86.98,86.98,86.89,86.89,23100.0,57.2366,57.2366,57.1774,57.1774,23100.0
2007-04-26 11:30:00,86.9,86.94,86.86,86.94,6400.0,57.184,57.2103,57.1577,57.2103,6400.0
2007-04-26 11:40:00,86.95,86.98,86.92,86.94,10100.0,57.2169,57.2366,57.1972,57.2103,10100.0
2007-04-26 11:50:00,86.94,86.96,86.82,86.86,9100.0,57.2103,57.2235,57.1313,57.1577,9100.0
2007-04-26 12:00:00,86.86,86.92,86.86,86.92,23400.0,57.1577,57.1972,57.1577,57.1972,23400.0
2007-04-26 12:10:00,86.94,86.94,86.92,86.93,3100.0,57.2103,57.2103,57.1972,57.2037,3100.0
2007-04-26 12:20:00,86.95,86.95,86.92,86.92,3200.0,57.2169,57.2169,57.1972,57.1972,3200.0
2007-04-26 12:30:00,86.94,86.98,86.93,86.97,16300.0,57.2103,57.2366,57.2037,57.2301,16300.0
2007-04-26 12:40:00,86.98,86.98,86.94,86.95,11700.0,57.2366,57.2366,57.2103,57.2169,11700.0
2007-04-26 12:50:00,86.96,86.97,86.92,86.94,7500.0,57.2235,57.2301,57.1972,57.2103,7500.0
2007-04-26 13:00:00,86.93,86.95,86.91,86.94,13200.0,57.2037,57.2169,57.1906,57.2103,13200.0
2007-04-26 13:10:00,86.93,86.95,86.92,86.95,68000.0,57.2037,57.2169,57.1972,57.2169,68000.0
2007-04-26 13:20:00,86.94,86.95,86.85,86.87,8300.0,57.2103,57.2169,57.1511,57.1642,8300.0
2007-04-26 13:30:00,86.83,86.88,86.83,86.88,3700.0,57.1379,57.1708,57.1379,57.1708,3700.0
2007-04-26 13:40:00,86.84,86.84,86.78,86.82,6400.0,57.1445,57.1445,57.105,57.1313,6400.0
2007-04-26 13:50:00,86.86,86.9,86.85,86.86,19400.0,57.1577,57.184,57.1511,57.1577,19400.0
2007-04-26 14:00:00,86.85,86.91,86.84,86.9,8900.0,57.1511,57.1906,57.1445,57.184,8900.0
2007-04-26 14:10:00,86.93,86.98,86.91,86.96,38400.0,57.2037,57.2366,57.1906,57.2235,38400.0
2007-04-26 14:20:00,86.98,87.05,86.98,87.02,41200.0,57.2366,57.2827,57.2366,57.263,41200.0
2007-04-26 14:30:00,87.02,87.05,86.97,87.05,17200.0,57.263,57.2827,57.2301,57.2827,17200.0
2007-04-26 14:40:00,87.05,87.14,87.05,87.14,11900.0,57.2827,57.3419,57.2827,57.3419,11900.0
2007-04-26 14:50:00,87.14,87.14,87.05,87.07,12100.0,57.3419,57.3419,57.2827,57.2959,12100.0
2007-04-26 15:00:00,87.08,87.08,87.06,87.08,16100.0,57.3024,57.3024,57.2893,57.3024,16100.0
2007-04-26 15:10:00,87.07,87.15,87.07,87.11,13600.0,57.2959,57.3485,57.2959,57.3222,13600.0
2007-04-26 15:20:00,87.1,87.11,87.04,87.09,8700.0,57.3156,57.3222,57.2761,57.309,8700.0
2007-04-26 15:30:00,87.11,87.13,87.05,87.05,13400.0,57.3222,57.3353,57.2827,57.2827,13400.0
2007-04-26 15:40:00,87.0,87.03,86.99,87.03,17200.0,57.2498,57.2695,57.2432,57.2695,17200.0
2007-04-26 15:50:00,87.02,87.03,86.93,86.93,78500.0,57.263,57.2695,57.2037,57.2037,78500.0
2007-04-26 16:00:00,86.93,86.93,86.93,86.93,0.0,57.2037,57.2037,57.2037,57.2037,0.0
2007-04-26 16:10:00,86.94,87.04,86.94,87.04,49200.0,57.2103,57.2761,57.2103,57.2761,49200.0
2007-04-27 09:30:00,86.68,86.71,86.58,86.61,38200.0,57.0392,57.059,56.9734,56.9932,38200.0
2007-04-27 09:40:00,86.59,86.67,86.52,86.52,17000.0,56.98,57.0326,56.9339,56.9339,17000.0
2007-04-27 09:50:00,86.52,86.61,86.52,86.57,14600.0,56.9339,56.9932,56.9339,56.9668,14600.0
2007-04-27 10:00:00,86.6,86.77,86.6,86.72,8800.0,56.9866,57.0984,56.9866,57.0655,8800.0
2007-04-27 10:10:00,86.63,86.7,86.63,86.65,7600.0,57.0063,57.0524,57.0063,57.0195,7600.0
2007-04-27 10:20:00,86.65,86.69,86.62,86.68,10100.0,57.0195,57.0458,56.9997,57.0392,10100.0
2007-04-27 10:30:00,86.71,86.71,86.55,86.58,110500.0,57.059,57.059,56.9537,56.9734,110500.0
2007-04-27 10:40:00,86.58,86.59,86.45,86.52,70600.0,56.9734,56.98,56.8879,56.9339,70600.0
2007-04-27 10:50:00,86.53,86.59,86.52,86.54,21900.0,56.9405,56.98,56.9339,56.9471,21900.0
2007-04-27 11:00:00,86.53,86.62,86.51,86.6,23100.0,56.9405,56.9997,56.9274,56.9866,23100.0
2007-04-27 11:10:00,86.58,86.61,86.56,86.59,12100.0,56.9734,56.9932,56.9603,56.98,12100.0
2007-04-27 11:20:00,86.6,86.64,86.58,86.59,7800.0,56.9866,57.0129,56.9734,56.98,7800.0
2007-04-27 11:30:00,86.57,86.6,86.55,86.55,9400.0,56.9668,56.9866,56.9537,56.9537,9400.0
2007-04-27 11:40:00,86.55,86.59,86.55,86.59,11100.0,56.9537,56.98,56.9537,56.98,11100.0
2007-04-27 11:50:00,86.6,86.7,86.6,86.7,7100.0,56.9866,57.0524,56.9866,57.0524,7100.0
2007-04-27 12:00:00,86.72,86.72,86.69,86.69,9900.0,57.0655,57.0655,57.0458,57.0458,9900.0
2007-04-27 12:10:00,86.69,86.73,86.66,86.67,5300.0,57.0458,57.0721,57.0261,57.0326,5300.0
2007-04-27 12:20:00,86.66,86.69,86.65,86.68,4600.0,57.0261,57.0458,57.0195,57.0392,4600.0
2007-04-27 12:30:00,86.67,86.69,86.66,86.69,4400.0,57.0326,57.0458,57.0261,57.0458,4400.0
2007-04-27 12:40:00,86.71,86.79,86.69,86.73,8700.0,57.059,57.1116,57.0458,57.0721,8700.0
2007-04-27 12:50:00,86.73,86.73,86.71,86.72,4200.0,57.0721,57.0721,57.059,57.0655,4200.0
2007-04-27 13:00:00,86.72,86.77,86.71,86.75,6100.0,57.0655,57.0984,57.059,57.0853,6100.0
2007-04-27 13:10:00,86.74,86.75,86.71,86.74,5900.0,57.0787,57.0853,57.059,57.0787,5900.0
2007-04-27 13:20:00,86.74,86.8,86.74,86.8,3300.0,57.0787,57.1182,57.0787,57.1182,3300.0
2007-04-27 13:30:00,86.8,86.87,86.8,86.84,9000.0,57.1182,57.1642,57.1182,57.1445,9000.0
2007-04-27 13:40:00,86.86,86.92,86.86,86.87,8800.0,57.1577,57.1972,57.1577,57.1642,8800.0
2007-04-27 13:50:00,86.86,86.86,86.79,86.84,9800.0,57.1577,57.1577,57.1116,57.1445,9800.0
2007-04-27 14:00:00,86.83,86.85,86.81,86.84,6200.0,57.1379,57.1511,57.1248,57.1445,6200.0
2007-04-27 14:10:00,86.85,86.9,86.82,86.86,10000.0,57.1511,57.184,57.1313,57.1577,10000.0
2007-04-27 14:20:00,86.87,86.93,86.86,86.86,9400.0,57.1642,57.2037,57.1577,57.1577,9400.0
2007-04-27 14:30:00,86.86,86.87,86.83,86.86,8000.0,57.1577,57.1642,57.1379,57.1577,8000.0
2007-04-27 14:40:00,86.87,86.92,86.87,86.92,8400.0,57.1642,57.1972,57.1642,57.1972,8400.0
2007-04-27 14:50:00,86.92,86.92,86.86,86.89,7100.0,57.1972,57.1972,57.1577,57.1774,7100.0
2007-04-27 15:00:00,86.89,86.9,86.79,86.79,6900.0,57.1774,57.184,57.1116,57.1116,6900.0
2007-04-27 15:10:00,86.78,86.83,86.78,86.82,4600.0,57.105,57.1379,57.105,57.1313,4600.0
2007-04-27 15:20:00,86.79,86.81,86.76,86.78,3300.0,57.1116,57.1248,57.0919,57.105,3300.0
2007-04-27 15:30:00,86.78,86.84,86.78,86.82,5000.0,57.105,57.1445,57.105,57.1313,5000.0
2007-04-27 15:40:00,86.81,86.81,86.65,86.73,16900.0,57.1248,57.1248,57.0195,57.0721,16900.0
2007-04-27 15:50:00,86.75,86.79,86.72,86.79,18200.0,57.0853,57.1116,57.0655,57.1116,18200.0
2007-04-27 16:00:00,86.79,86.79,86.79,86.79,0.0,57.1116,57.1116,57.1116,57.1116,0.0
2007-04-27 16:10:00,86.88,86.88,86.88,86.88,100.0,57.1708,57.1708,57.1708,57.1708,100.0
2007-04-30 09:30:00,86.88,86.92,86.79,86.79,48900.0,57.1708,57.1972,57.1116,57.1116,48900.0
2007-04-30 09:40:00,86.76,86.81,86.7,86.71,16500.0,57.0919,57.1248,57.0524,57.059,16500.0
2007-04-30 09:50:00,86.72,86.83,86.7,86.78,24200.0,57.0655,57.1379,57.0524,57.105,24200.0
2007-04-30 10:00:00,86.8,86.85,86.75,86.76,37500.0,57.1182,57.1511,57.0853,57.0919,37500.0
2007-04-30 10:10:00,86.77,87.0,86.77,86.98,27400.0,57.0984,57.2498,57.0984,57.2366,27400.0
2007-04-30 10:20:00,86.98,86.98,86.93,86.95,9700.0,57.2366,57.2366,57.2037,57.2169,9700.0
2007-04-30 10:30:00,86.95,87.03,86.91,87.02,10000.0,57.2169,57.2695,57.1906,57.263,10000.0
2007-04-30 10:40:00,87.01,87.02,86.95,86.98,9500.0,57.2564,57.263,57.2169,57.2366,9500.0
2007-04-30 10:50:00,86.95,87.06,86.93,87.06,30300.0,57.2169,57.2893,57.2037,57.2893,30300.0
2007-04-30 11:00:00,87.05,87.05,86.98,87.02,4800.0,57.2827,57.2827,57.2366,57.263,4800.0
2007-04-30 11:10:00,87.01,87.03,86.98,87.02,7100.0,57.2564,57.2695,57.2366,57.263,7100.0
2007-04-30 11:20:00,87.02,87.04,87.0,87.03,12100.0,57.263,57.2761,57.2498,57.2695,12100.0
2007-04-30 11:30:00,87.04,87.04,86.97,86.99,7500.0,57.2761,57.2761,57.2301,57.2432,7500.0
2007-04-30 11:40:00,86.96,86.96,86.9,86.91,4300.0,57.2235,57.2235,57.184,57.1906,4300.0
2007-04-30 11:50:00,86.92,86.92,86.9,86.92,3700.0,57.1972,57.1972,57.184,57.1972,3700.0
2007-04-30 12:00:00,86.91,86.94,86.86,86.94,6000.0,57.1906,57.2103,57.1577,57.2103,6000.0
2007-04-30 12:10:00,86.92,86.97,86.92,86.96,9000.0,57.1972,57.2301,57.1972,57.2235,9000.0
2007-04-30 12:20:00,86.96,87.0,86.93,87.0,7000.0,57.2235,57.2498,57.2037,57.2498,7000.0
2007-04-30 12:30:00,87.0,87.08,87.0,87.01,11300.0,57.2498,57.3024,57.2498,57.2564,11300.0
2007-04-30 12:40:00,87.01,87.03,86.99,87.01,14300.0,57.2564,57.2695,57.2432,57.2564,14300.0
2007-04-30 12:50:00,87.01,87.02,86.98,86.98,17100.0,57.2564,57.263,57.2366,57.2366,17100.0
2007-04-30 13:00:00,86.98,87.05,86.96,87.03,18700.0,57.2366,57.2827,57.2235,57.2695,18700.0
2007-04-30 13:10:00,87.03,87.05,87.0,87.04,12600.0,57.2695,57.2827,57.2498,57.2761,12600.0
2007-04-30 13:20:00,87.04,87.07,86.98,86.99,21800.0,57.2761,57.2959,57.2366,57.2432,21800.0
2007-04-30 13:30:00,86.99,87.02,86.98,86.99,11400.0,57.2432,57.263,57.2366,57.2432,11400.0
2007-04-30 13:40:00,86.99,87.04,86.98,87.04,14000.0,57.2432,57.2761,57.2366,57.2761,14000.0
2007-04-30 13:50:00,87.03,87.03,86.93,86.97,15100.0,57.2695,57.2695,57.2037,57.2301,15100.0
2007-04-30 14:00:00,86.98,87.01,86.94,86.97,14600.0,57.2366,57.2564,57.2103,57.2301,14600.0
2007-04-30 14:10:00,86.98,86.98,86.93,86.94,17000.0,57.2366,57.2366,57.2037,57.2103,17000.0
2007-04-30 14:20:00,86.92,86.94,86.84,86.84,13300.0,57.1972,57.2103,57.1445,57.1445,13300.0
2007-04-30 14:30:00,86.84,86.88,86.73,86.73,27000.0,57.1445,57.1708,57.0721,57.0721,27000.0
2007-04-30 14:40:00,86.73,86.76,86.65,86.65,58200.0,57.0721,57.0919,57.0195,57.0195,58200.0
2007-04-30 14:50:00,86.64,86.68,86.6,86.65,40800.0,57.0129,57.0392,56.9866,57.0195,40800.0
2007-04-30 15:00:00,86.67,86.69,86.59,86.63,15100.0,57.0326,57.0458,56.98,57.0063,15100.0
2007-04-30 15:10:00,86.61,86.61,86.51,86.54,16900.0,56.9932,56.9932,56.9274,56.9471,16900.0
2007-04-30 15:20:00,86.53,86.55,86.51,86.52,9300.0,56.9405,56.9537,56.9274,56.9339,9300.0
2007-04-30 15:30:00,86.5,86.53,86.41,86.42,7900.0,56.9208,56.9405,56.8615,56.8681,7900.0
2007-04-30 15:40:00,86.44,86.44,86.26,86.34,10200.0,56.8813,56.8813,56.7628,56.8155,10200.0
2007-04-30 15:50:00,86.33,86.35,86.18,86.18,26900.0,56.8089,56.8221,56.7102,56.7102,26900.0
2007-04-30 16:00:00,86.2,86.2,86.2,86.2,200.0,56.7234,56.7234,56.7234,56.7234,200.0
2007-04-30 16:10:00,86.21,86.21,86.21,86.21,100.0,56.7299,56.7299,56.7299,56.7299,100.0
2007-05-01 09:30:00,86.39,86.52,86.26,86.3,119100.0,56.8484,56.9339,56.7628,56.7892,119100.0
2007-05-01 09:40:00,86.3,86.35,86.27,86.33,13600.0,56.7892,56.8221,56.7694,56.8089,13600.0
2007-05-01 09:50:00,86.3,86.31,86.2,86.2,8700.0,56.7892,56.7957,56.7234,56.7234,8700.0
2007-05-01 10:00:00,86.22,86.32,85.99,86.0,41500.0,56.7365,56.8023,56.5852,56.5918,41500.0
2007-05-01 10:10:00,86.05,86.12,85.97,86.0,168500.0,56.6247,56.6707,56.572,56.5918,168500.0
2007-05-01 10:20:00,86.0,86.02,85.84,85.9,41800.0,56.5918,56.6049,56.4865,56.5259,41800.0
2007-05-01 10:30:00,85.87,86.07,85.87,86.05,8300.0,56.5062,56.6378,56.5062,56.6247,8300.0
2007-05-01 10:40:00,86.05,86.05,85.98,86.03,8400.0,56.6247,56.6247,56.5786,56.6115,8400.0
2007-05-01 10:50:00,86.03,86.13,86.0,86.12,13300.0,56.6115,56.6773,56.5918,56.6707,13300.0
2007-05-01 11:00:00,86.14,86.14,86.03,86.07,12800.0,56.6839,56.6839,56.6115,56.6378,12800.0
2007-05-01 11:10:00,86.07,86.1,86.04,86.09,10700.0,56.6378,56.6576,56.6181,56.651,10700.0
2007-05-01 11:20:00,86.13,86.18,86.05,86.13,50700.0,56.6773,56.7102,56.6247,56.6773,50700.0
2007-05-01 11:30:00,86.12,86.25,86.1,86.2,19800.0,56.6707,56.7563,56.6576,56.7234,19800.0
2007-05-01 11:40:00,86.19,86.21,86.13,86.13,5200.0,56.7168,56.7299,56.6773,56.6773,5200.0
2007-05-01 11:50:00,86.13,86.13,86.03,86.03,6900.0,56.6773,56.6773,56.6115,56.6115,6900.0
2007-05-01 12:00:00,86.04,86.11,86.02,86.11,3700.0,56.6181,56.6641,56.6049,56.6641,3700.0
2007-05-01 12:10:00,86.04,86.16,86.04,86.14,13500.0,56.6181,56.697,56.6181,56.6839,13500.0
2007-05-01 12:20:00,86.16,86.16,86.07,86.07,7800.0,56.697,56.697,56.6378,56.6378,7800.0
2007-05-01 12:30:00,86.06,86.13,86.06,86.09,1900.0,56.6312,56.6773,56.6312,56.651,1900.0
2007-05-01 12:40:00,86.1,86.15,86.07,86.07,4700.0,56.6576,56.6905,56.6378,56.6378,4700.0
2007-05-01 12:50:00,86.08,86.09,86.02,86.02,27700.0,56.6444,56.651,56.6049,56.6049,27700.0
2007-05-01 13:00:00,86.03,86.05,85.94,86.04,2200.0,56.6115,56.6247,56.5523,56.6181,2200.0
2007-05-01 13:10:00,86.01,86.02,85.9,85.98,8400.0,56.5983,56.6049,56.5259,56.5786,8400.0
2007-05-01 13:20:00,85.98,86.03,85.91,86.01,12400.0,56.5786,56.6115,56.5325,56.5983,12400.0
2007-05-01 13:30:00,86.02,86.09,86.02,86.08,9200.0,56.6049,56.651,56.6049,56.6444,9200.0
2007-05-01 13:40:00,86.08,86.18,86.07,86.15,5700.0,56.6444,56.7102,56.6378,56.6905,5700.0
2007-05-01 13:50:00,86.15,86.24,86.14,86.2,43800.0,56.6905,56.7497,56.6839,56.7234,43800.0
2007-05-01 14:00:00,86.21,86.23,86.14,86.15,40900.0,56.7299,56.7431,56.6839,56.6905,40900.0
2007-05-01 14:10:00,86.14,86.2,86.13,86.15,30300.0,56.6839,56.7234,56.6773,56.6905,30300.0
2007-05-01 14:20:00,86.15,86.31,86.15,86.27,46100.0,56.6905,56.7957,56.6905,56.7694,46100.0
2007-05-01 14:30:00,86.28,86.39,86.25,86.36,10600.0,56.776,56.8484,56.7563,56.8286,10600.0
2007-05-01 14:40:00,86.35,86.43,86.35,86.4,7100.0,56.8221,56.8747,56.8221,56.855,7100.0
2007-05-01 14:50:00,86.4,86.4,86.35,86.4,4300.0,56.855,56.855,56.8221,56.855,4300.0
2007-05-01 15:00:00,86.39,86.44,86.32,86.32,6500.0,56.8484,56.8813,56.8023,56.8023,6500.0
2007-05-01 15:10:00,86.32,86.35,86.31,86.34,6200.0,56.8023,56.8221,56.7957,56.8155,6200.0
2007-05-01 15:20:00,86.35,86.41,86.27,86.27,15800.0,56.8221,56.8615,56.7694,56.7694,15800.0
2007-05-01 15:30:00,86.26,86.34,86.26,86.3,9600.0,56.7628,56.8155,56.7628,56.7892,9600.0
2007-05-01 15:40:00,86.3,86.41,86.3,86.39,8400.0,56.7892,56.8615,56.7892,56.8484,8400.0
2007-05-01 15:50:00,86.39,86.39,86.3,86.39,31800.0,56.8484,56.8484,56.7892,56.8484,31800.0
2007-05-01 16:00:00,86.37,86.37,86.37,86.37,105500.0,56.8352,56.8352,56.8352,56.8352,105500.0
2007-05-01 16:10:00,86.37,86.37,86.37,86.37,0.0,56.8352,56.8352,56.8352,56.8352,0.0
2007-05-02 09:30:00,86.48,86.6,86.44,86.58,33500.0,56.9076,56.9866,56.8813,56.9734,33500.0
2007-05-02 09:40:00,86.58,86.67,86.57,86.66,8300.0,56.9734,57.0326,56.9668,57.0261,8300.0
2007-05-02 09:50:00,86.64,86.69,86.61,86.67,11300.0,57.0129,57.0458,56.9932,57.0326,11300.0
2007-05-02 10:00:00,86.68,86.83,86.68,86.8,32300.0,57.0392,57.1379,57.0392,57.1182,32300.0
2007-05-02 10:10:00,86.76,86.84,86.76,86.77,8000.0,57.0919,57.1445,57.0919,57.0984,8000.0
2007-05-02 10:20:00,86.79,86.82,86.78,86.8,18100.0,57.1116,57.1313,57.105,57.1182,18100.0
2007-05-02 10:30:00,86.8,86.99,86.79,86.95,12100.0,57.1182,57.2432,57.1116,57.2169,12100.0
2007-05-02 10:40:00,87.0,87.03,86.98,87.02,15400.0,57.2498,57.2695,57.2366,57.263,15400.0
2007-05-02 10:50:00,87.05,87.05,86.97,86.99,12000.0,57.2827,57.2827,57.2301,57.2432,12000.0
2007-05-02 11:00:00,87.0,87.0,86.91,86.91,35900.0,57.2498,57.2498,57.1906,57.1906,35900.0
2007-05-02 11:10:00,86.92,86.98,86.9,86.98,14500.0,57.1972,57.2366,57.184,57.2366,14500.0
2007-05-02 11:20:00,86.97,86.97,86.93,86.93,8200.0,57.2301,57.2301,57.2037,57.2037,8200.0
2007-05-02 11:30:00,86.93,86.94,86.91,86.91,6300.0,57.2037,57.2103,57.1906,57.1906,6300.0
2007-05-02 11:40:00,86.9,86.9,86.87,86.9,12000.0,57.184,57.184,57.1642,57.184,12000.0
2007-05-02 11:50:00,86.89,86.92,86.88,86.89,25600.0,57.1774,57.1972,57.1708,57.1774,25600.0
2007-05-02 12:00:00,86.9,86.96,86.88,86.91,13200.0,57.184,57.2235,57.1708,57.1906,13200.0
2007-05-02 12:10:00,86.89,86.94,86.89,86.93,7000.0,57.1774,57.2103,57.1774,57.2037,7000.0
2007-05-02 12:20:00,86.93,86.98,86.93,86.96,11800.0,57.2037,57.2366,57.2037,57.2235,11800.0
2007-05-02 12:30:00,86.97,86.99,86.9,86.9,12200.0,57.2301,57.2432,57.184,57.184,12200.0
2007-05-02 12:40:00,86.9,86.94,86.88,86.94,11300.0,57.184,57.2103,57.1708,57.2103,11300.0
2007-05-02 12:50:00,86.95,86.96,86.94,86.94,15700.0,57.2169,57.2235,57.2103,57.2103,15700.0
2007-05-02 13:00:00,86.96,87.0,86.95,86.99,23200.0,57.2235,57.2498,57.2169,57.2432,23200.0
2007-05-02 13:10:00,87.01,87.02,86.99,87.01,4500.0,57.2564,57.263,57.2432,57.2564,4500.0
2007-05-02 13:20:00,87.01,87.08,87.01,87.01,13700.0,57.2564,57.3024,57.2564,57.2564,13700.0
2007-05-02 13:30:00,87.0,87.06,87.0,87.05,15100.0,57.2498,57.2893,57.2498,57.2827,15100.0
2007-05-02 13:40:00,87.05,87.06,87.0,87.03,5500.0,57.2827,57.2893,57.2498,57.2695,5500.0
2007-05-02 13:50:00,87.02,87.05,86.99,86.99,7900.0,57.263,57.2827,57.2432,57.2432,7900.0
2007-05-02 14:00:00,86.99,87.01,86.95,87.01,5000.0,57.2432,57.2564,57.2169,57.2564,5000.0
2007-05-02 14:10:00,87.0,87.05,87.0,87.04,9800.0,57.2498,57.2827,57.2498,57.2761,9800.0
2007-05-02 14:20:00,87.05,87.09,87.05,87.06,8600.0,57.2827,57.309,57.2827,57.2893,8600.0
2007-05-02 14:30:00,87.07,87.07,87.03,87.03,11100.0,57.2959,57.2959,57.2695,57.2695,11100.0
2007-05-02 14:40:00,87.03,87.06,87.01,87.03,7200.0,57.2695,57.2893,57.2564,57.2695,7200.0
2007-05-02 14:50:00,87.02,87.02,87.0,87.0,8200.0,57.263,57.263,57.2498,57.2498,8200.0
2007-05-02 15:00:00,87.01,87.01,86.9,86.92,22700.0,57.2564,57.2564,57.184,57.1972,22700.0
2007-05-02 15:10:00,86.92,86.96,86.91,86.93,6600.0,57.1972,57.2235,57.1906,57.2037,6600.0
2007-05-02 15:20:00,86.92,86.99,86.9,86.97,17700.0,57.1972,57.2432,57.184,57.2301,17700.0
2007-05-02 15:30:00,86.97,86.98,86.92,86.93,8300.0,57.2301,57.2366,57.1972,57.2037,8300.0
2007-05-02 15:40:00,86.91,86.96,86.87,86.9,29000.0,57.1906,57.2235,57.1642,57.184,29000.0
2007-05-02 15:50:00,86.89,86.96,86.85,86.87,58900.0,57.1774,57.2235,57.1511,57.1642,58900.0
2007-05-02 16:00:00,86.92,86.94,86.88,86.88,19800.0,57.1972,57.2103,57.1708,57.1708,19800.0
2007-05-02 16:10:00,86.88,86.88,86.88,86.88,0.0,57.1708,57.1708,57.1708,57.1708,0.0
2007-05-03 09:30:00,87.14,87.2,87.09,87.1,30000.0,57.3419,57.3814,57.309,57.3156,30000.0
2007-05-03 09:40:00,87.11,87.12,87.03,87.05,13300.0,57.3222,57.3288,57.2695,57.2827,13300.0
2007-05-03 09:50:00,87.06,87.16,87.03,87.15,17400.0,57.2893,57.3551,57.2695,57.3485,17400.0
2007-05-03 10:00:00,87.19,87.24,87.11,87.17,25700.0,57.3748,57.4077,57.3222,57.3617,25700.0
2007-05-03 10:10:00,87.14,87.14,87.04,87.1,13800.0,57.3419,57.3419,57.2761,57.3156,13800.0
2007-05-03 10:20:00,87.1,87.2,87.07,87.17,30400.0,57.3156,57.3814,57.2959,57.3617,30400.0
2007-05-03 10:30:00,87.17,87.2,87.12,87.15,61200.0,57.3617,57.3814,57.3288,57.3485,61200.0
2007-05-03 10:40:00,87.15,87.34,87.15,87.29,21500.0,57.3485,57.4735,57.3485,57.4406,21500.0
2007-05-03 10:50:00,87.3,87.39,87.3,87.37,19300.0,57.4472,57.5064,57.4472,57.4933,19300.0
2007-05-03 11:00:00,87.4,87.41,87.31,87.34,14200.0,57.513,57.5196,57.4538,57.4735,14200.0
2007-05-03 11:10:00,87.31,87.36,87.31,87.32,14100.0,57.4538,57.4867,57.4538,57.4604,14100.0
2007-05-03 11:20:00,87.34,87.41,87.33,87.34,23500.0,57.4735,57.5196,57.4669,57.4735,23500.0
2007-05-03 11:30:00,87.34,87.34,87.31,87.32,10100.0,57.4735,57.4735,57.4538,57.4604,10100.0
2007-05-03 11:40:00,87.3,87.31,87.27,87.31,6700.0,57.4472,57.4538,57.4275,57.4538,6700.0
2007-05-03 11:50:00,87.32,87.34,87.28,87.34,7300.0,57.4604,57.4735,57.434,57.4735,7300.0
2007-05-03 12:00:00,87.37,87.39,87.26,87.27,9500.0,57.4933,57.5064,57.4209,57.4275,9500.0
2007-05-03 12:10:00,87.25,87.27,87.25,87.27,3000.0,57.4143,57.4275,57.4143,57.4275,3000.0
2007-05-03 12:20:00,87.3,87.3,87.19,87.2,10100.0,57.4472,57.4472,57.3748,57.3814,10100.0
2007-05-03 12:30:00,87.19,87.24,87.18,87.22,2300.0,57.3748,57.4077,57.3682,57.3946,2300.0
2007-05-03 12:40:00,87.25,87.25,87.25,87.25,3100.0,57.4143,57.4143,57.4143,57.4143,3100.0
2007-05-03 12:50:00,87.25,87.33,87.25,87.32,18800.0,57.4143,57.4669,57.4143,57.4604,18800.0
2007-05-03 13:00:00,87.29,87.35,87.29,87.3,4000.0,57.4406,57.4801,57.4406,57.4472,4000.0
2007-05-03 13:10:00,87.3,87.32,87.28,87.29,2300.0,57.4472,57.4604,57.434,57.4406,2300.0
2007-05-03 13:20:00,87.28,87.28,87.22,87.24,5400.0,57.434,57.434,57.3946,57.4077,5400.0
2007-05-03 13:30:00,87.28,87.28,87.25,87.25,3300.0,57.434,57.434,57.4143,57.4143,3300.0
2007-05-03 13:40:00,87.31,87.37,87.3,87.37,7200.0,57.4538,57.4933,57.4472,57.4933,7200.0
2007-05-03 13:50:00,87.37,87.38,87.3,87.33,41900.0,57.4933,57.4999,57.4472,57.4669,41900.0
2007-05-03 14:00:00,87.34,87.36,87.32,87.33,6200.0,57.4735,57.4867,57.4604,57.4669,6200.0
2007-05-03 14:10:00,87.35,87.42,87.35,87.42,19600.0,57.4801,57.5262,57.4801,57.5262,19600.0
2007-05-03 14:20:00,87.41,87.42,87.36,87.42,15400.0,57.5196,57.5262,57.4867,57.5262,15400.0
2007-05-03 14:30:00,87.42,87.45,87.33,87.34,8500.0,57.5262,57.5459,57.4669,57.4735,8500.0
2007-05-03 14:40:00,87.34,87.39,87.33,87.39,9300.0,57.4735,57.5064,57.4669,57.5064,9300.0
2007-05-03 14:50:00,87.4,87.44,87.4,87.43,6000.0,57.513,57.5393,57.513,57.5328,6000.0
2007-05-03 15:00:00,87.46,87.48,87.43,87.43,41300.0,57.5525,57.5657,57.5328,57.5328,41300.0
2007-05-03 15:10:00,87.44,87.45,87.4,87.44,28800.0,57.5393,57.5459,57.513,57.5393,28800.0
2007-05-03 15:20:00,87.45,87.5,87.44,87.45,20100.0,57.5459,57.5788,57.5393,57.5459,20100.0
2007-05-03 15:30:00,87.45,87.51,87.38,87.38,17200.0,57.5459,57.5854,57.4999,57.4999,17200.0
2007-05-03 15:40:00,87.37,87.39,87.33,87.33,18800.0,57.4933,57.5064,57.4669,57.4669,18800.0
2007-05-03 15:50:00,87.34,87.43,87.32,87.43,25700.0,57.4735,57.5328,57.4604,57.5328,25700.0
2007-05-03 16:00:00,87.43,87.43,87.43,87.43,100.0,57.5328,57.5328,57.5328,57.5328,100.0
2007-05-03 16:10:00,87.43,87.43,87.43,87.43,0.0,57.5328,57.5328,57.5328,57.5328,0.0
2007-05-04 09:30:00,87.67,87.75,87.52,87.52,22700.0,57.6907,57.7433,57.592,57.592,22700.0
2007-05-04 09:40:00,87.54,87.67,87.54,87.62,5900.0,57.6051,57.6907,57.6051,57.6578,5900.0
2007-05-04 09:50:00,87.68,87.76,87.68,87.75,12700.0,57.6973,57.7499,57.6973,57.7433,12700.0
2007-05-04 10:00:00,87.77,87.8,87.69,87.69,13100.0,57.7565,57.7762,57.7038,57.7038,13100.0
2007-05-04 10:10:00,87.71,87.85,87.71,87.83,13100.0,57.717,57.8091,57.717,57.796,13100.0
2007-05-04 10:20:00,87.82,87.9,87.82,87.86,9800.0,57.7894,57.842,57.7894,57.8157,9800.0
2007-05-04 10:30:00,87.86,87.86,87.78,87.81,14000.0,57.8157,57.8157,57.7631,57.7828,14000.0
2007-05-04 10:40:00,87.8,87.86,87.74,87.86,14900.0,57.7762,57.8157,57.7367,57.8157,14900.0
2007-05-04 10:50:00,87.84,87.89,87.82,87.85,15500.0,57.8026,57.8355,57.7894,57.8091,15500.0
2007-05-04 11:00:00,87.83,87.87,87.76,87.77,8800.0,57.796,57.8223,57.7499,57.7565,8800.0
2007-05-04 11:10:00,87.78,87.79,87.72,87.75,14900.0,57.7631,57.7696,57.7236,57.7433,14900.0
2007-05-04 11:20:00,87.73,87.73,87.67,87.69,13900.0,57.7302,57.7302,57.6907,57.7038,13900.0
2007-05-04 11:30:00,87.73,87.73,87.69,87.73,9900.0,57.7302,57.7302,57.7038,57.7302,9900.0
2007-05-04 11:40:00,87.73,87.75,87.69,87.72,5000.0,57.7302,57.7433,57.7038,57.7236,5000.0
2007-05-04 11:50:00,87.74,87.74,87.68,87.68,4100.0,57.7367,57.7367,57.6973,57.6973,4100.0
2007-05-04 12:00:00,87.69,87.7,87.63,87.67,6400.0,57.7038,57.7104,57.6644,57.6907,6400.0
2007-05-04 12:10:00,87.66,87.66,87.6,87.6,3400.0,57.6841,57.6841,57.6446,57.6446,3400.0
2007-05-04 12:20:00,87.6,87.6,87.42,87.5,19500.0,57.6446,57.6446,57.5262,57.5788,19500.0
2007-05-04 12:30:00,87.48,87.5,87.41,87.47,16300.0,57.5657,57.5788,57.5196,57.5591,16300.0
2007-05-04 12:40:00,87.47,87.53,87.47,87.52,3300.0,57.5591,57.5986,57.5591,57.592,3300.0
2007-05-04 12:50:00,87.52,87.58,87.51,87.56,1100.0,57.592,57.6315,57.5854,57.6183,1100.0
2007-05-04 13:00:00,87.57,87.57,87.51,87.51,5700.0,57.6249,57.6249,57.5854,57.5854,5700.0
2007-05-04 13:10:00,87.53,87.58,87.53,87.56,3600.0,57.5986,57.6315,57.5986,57.6183,3600.0
2007-05-04 13:20:00,87.58,87.64,87.55,87.58,5600.0,57.6315,57.6709,57.6117,57.6315,5600.0
2007-05-04 13:30:00,87.57,87.62,87.56,87.58,9800.0,57.6249,57.6578,57.6183,57.6315,9800.0
2007-05-04 13:40:00,87.58,87.66,87.57,87.65,8200.0,57.6315,57.6841,57.6249,57.6775,8200.0
2007-05-04 13:50:00,87.65,87.65,87.52,87.52,7300.0,57.6775,57.6775,57.592,57.592,7300.0
2007-05-04 14:00:00,87.51,87.56,87.47,87.48,14200.0,57.5854,57.6183,57.5591,57.5657,14200.0
2007-05-04 14:10:00,87.47,87.58,87.47,87.58,63000.0,57.5591,57.6315,57.5591,57.6315,63000.0
2007-05-04 14:20:00,87.57,87.57,87.5,87.52,19600.0,57.6249,57.6249,57.5788,57.592,19600.0
2007-05-04 14:30:00,87.52,87.56,87.49,87.5,11100.0,57.592,57.6183,57.5722,57.5788,11100.0
2007-05-04 14:40:00,87.52,87.54,87.47,87.53,11000.0,57.592,57.6051,57.5591,57.5986,11000.0
2007-05-04 14:50:00,87.54,87.55,87.52,87.55,2100.0,57.6051,57.6117,57.592,57.6117,2100.0
2007-05-04 15:00:00,87.55,87.61,87.52,87.58,10800.0,57.6117,57.6512,57.592,57.6315,10800.0
2007-05-04 15:10:00,87.6,87.64,87.6,87.61,6500.0,57.6446,57.6709,57.6446,57.6512,6500.0
2007-05-04 15:20:00,87.63,87.66,87.61,87.65,17100.0,57.6644,57.6841,57.6512,57.6775,17100.0
2007-05-04 15:30:00,87.65,87.65,87.58,87.58,6800.0,57.6775,57.6775,57.6315,57.6315,6800.0
2007-05-04 15:40:00,87.58,87.62,87.47,87.51,23100.0,57.6315,57.6578,57.5591,57.5854,23100.0
2007-05-04 15:50:00,87.53,87.58,87.52,87.57,23600.0,57.5986,57.6315,57.592,57.6249,23600.0
2007-05-04 16:00:00,87.63,87.73,87.59,87.73,11300.0,57.6644,57.7302,57.638,57.7302,11300.0
2007-05-04 16:10:00,87.73,87.79,87.73,87.79,6500.0,57.7302,57.7696,57.7302,57.7696,6500.0
2007-05-07 09:30:00,87.76,87.89,87.7,87.83,83200.0,57.7499,57.8355,57.7104,57.796,83200.0
2007-05-07 09:40:00,87.84,87.93,87.82,87.88,11100.0,57.8026,57.8618,57.7894,57.8289,11100.0
2007-05-07 09:50:00,87.87,87.93,87.85,87.88,9300.0,57.8223,57.8618,57.8091,57.8289,9300.0
2007-05-07 10:00:00,87.88,87.9,87.81,87.83,24100.0,57.8289,57.842,57.7828,57.796,24100.0
2007-05-07 10:10:00,87.81,87.84,87.79,87.83,6200.0,57.7828,57.8026,57.7696,57.796,6200.0
2007-05-07 10:20:00,87.82,87.92,87.82,87.88,6000.0,57.7894,57.8552,57.7894,57.8289,6000.0
2007-05-07 10:30:00,87.86,87.87,87.77,87.81,17900.0,57.8157,57.8223,57.7565,57.7828,17900.0
2007-05-07 10:40:00,87.81,87.84,87.78,87.81,14500.0,57.7828,57.8026,57.7631,57.7828,14500.0
2007-05-07 10:50:00,87.83,87.85,87.8,87.84,13400.0,57.796,57.8091,57.7762,57.8026,13400.0
2007-05-07 11:00:00,87.84,87.86,87.79,87.79,4800.0,57.8026,57.8157,57.7696,57.7696,4800.0
2007-05-07 11:10:00,87.79,87.84,87.79,87.82,2600.0,57.7696,57.8026,57.7696,57.7894,2600.0
2007-05-07 11:20:00,87.84,87.85,87.79,87.81,12800.0,57.8026,57.8091,57.7696,57.7828,12800.0
2007-05-07 11:30:00,87.8,87.87,87.8,87.84,17000.0,57.7762,57.8223,57.7762,57.8026,17000.0
2007-05-07 11:40:00,87.84,87.87,87.83,87.85,7700.0,57.8026,57.8223,57.796,57.8091,7700.0
2007-05-07 11:50:00,87.86,87.86,87.81,87.83,6900.0,57.8157,57.8157,57.7828,57.796,6900.0
2007-05-07 12:00:00,87.84,87.89,87.84,87.86,16100.0,57.8026,57.8355,57.8026,57.8157,16100.0
2007-05-07 12:10:00,87.85,87.89,87.84,87.85,6300.0,57.8091,57.8355,57.8026,57.8091,6300.0
2007-05-07 12:20:00,87.85,87.88,87.84,87.85,12700.0,57.8091,57.8289,57.8026,57.8091,12700.0
2007-05-07 12:30:00,87.86,87.86,87.84,87.84,3600.0,57.8157,57.8157,57.8026,57.8026,3600.0
2007-05-07 12:40:00,87.84,87.84,87.79,87.82,54200.0,57.8026,57.8026,57.7696,57.7894,54200.0
2007-05-07 12:50:00,87.82,87.84,87.82,87.84,2700.0,57.7894,57.8026,57.7894,57.8026,2700.0
2007-05-07 13:00:00,87.84,87.85,87.8,87.8,39100.0,57.8026,57.8091,57.7762,57.7762,39100.0
2007-05-07 13:10:00,87.79,87.84,87.79,87.82,5800.0,57.7696,57.8026,57.7696,57.7894,5800.0
2007-05-07 13:20:00,87.8,87.82,87.78,87.82,10100.0,57.7762,57.7894,57.7631,57.7894,10100.0
2007-05-07 13:30:00,87.82,87.84,87.81,87.82,4400.0,57.7894,57.8026,57.7828,57.7894,4400.0
2007-05-07 13:40:00,87.84,87.87,87.84,87.86,10800.0,57.8026,57.8223,57.8026,57.8157,10800.0
2007-05-07 13:50:00,87.85,87.87,87.84,87.87,7300.0,57.8091,57.8223,57.8026,57.8223,7300.0
2007-05-07 14:00:00,87.85,87.85,87.83,87.85,5500.0,57.8091,57.8091,57.796,57.8091,5500.0
2007-05-07 14:10:00,87.86,87.88,87.84,87.86,5700.0,57.8157,57.8289,57.8026,57.8157,5700.0
2007-05-07 14:20:00,87.87,87.88,87.87,87.88,3400.0,57.8223,57.8289,57.8223,57.8289,3400.0
2007-05-07 14:30:00,87.88,87.88,87.87,87.88,1900.0,57.8289,57.8289,57.8223,57.8289,1900.0
2007-05-07 14:40:00,87.87,87.89,87.86,87.86,38200.0,57.8223,57.8355,57.8157,57.8157,38200.0
2007-05-07 14:50:00,87.87,87.88,87.85,87.87,6900.0,57.8223,57.8289,57.8091,57.8223,6900.0
2007-05-07 15:00:00,87.86,87.86,87.8,87.81,5400.0,57.8157,57.8157,57.7762,57.7828,5400.0
2007-05-07 15:10:00,87.81,87.83,87.8,87.81,11600.0,57.7828,57.796,57.7762,57.7828,11600.0
2007-05-07 15:20:00,87.81,87.86,87.81,87.85,15500.0,57.7828,57.8157,57.7828,57.8091,15500.0
2007-05-07 15:30:00,87.85,87.86,87.82,87.84,10300.0,57.8091,57.8157,57.7894,57.8026,10300.0
2007-05-07 15:40:00,87.84,87.89,87.84,87.86,130400.0,57.8026,57.8355,57.8026,57.8157,130400.0
2007-05-07 15:50:00,87.86,87.89,87.81,87.85,14600.0,57.8157,57.8355,57.7828,57.8091,14600.0
2007-05-07 16:00:00,87.83,87.87,87.83,87.86,2700.0,57.796,57.8223,57.796,57.8157,2700.0
2007-05-07 16:10:00,87.82,87.82,87.82,87.82,100.0,57.7894,57.7894,57.7894,57.7894,100.0
2007-05-08 09:30:00,87.6,87.7,87.53,87.61,52900.0,57.6446,57.7104,57.5986,57.6512,52900.0
2007-05-08 09:40:00,87.58,87.63,87.44,87.47,25100.0,57.6315,57.6644,57.5393,57.5591,25100.0
2007-05-08 09:50:00,87.48,87.52,87.45,87.51,10700.0,57.5657,57.592,57.5459,57.5854,10700.0
2007-05-08 10:00:00,87.47,87.51,87.38,87.39,25900.0,57.5591,57.5854,57.4999,57.5064,25900.0
2007-05-08 10:10:00,87.4,87.42,87.37,87.39,8800.0,57.513,57.5262,57.4933,57.5064,8800.0
2007-05-08 10:20:00,87.39,87.45,87.35,87.44,58400.0,57.5064,57.5459,57.4801,57.5393,58400.0
2007-05-08 10:30:00,87.45,87.53,87.43,87.46,16200.0,57.5459,57.5986,57.5328,57.5525,16200.0
2007-05-08 10:40:00,87.46,87.46,87.41,87.44,15800.0,57.5525,57.5525,57.5196,57.5393,15800.0
2007-05-08 10:50:00,87.43,87.52,87.43,87.52,22100.0,57.5328,57.592,57.5328,57.592,22100.0
2007-05-08 11:00:00,87.51,87.51,87.46,87.46,10200.0,57.5854,57.5854,57.5525,57.5525,10200.0
2007-05-08 11:10:00,87.47,87.48,87.42,87.47,16600.0,57.5591,57.5657,57.5262,57.5591,16600.0
2007-05-08 11:20:00,87.47,87.49,87.45,87.45,12200.0,57.5591,57.5722,57.5459,57.5459,12200.0
2007-05-08 11:30:00,87.46,87.5,87.43,87.45,8400.0,57.5525,57.5788,57.5328,57.5459,8400.0
2007-05-08 11:40:00,87.46,87.46,87.42,87.45,7800.0,57.5525,57.5525,57.5262,57.5459,7800.0
2007-05-08 11:50:00,87.44,87.52,87.44,87.5,4600.0,57.5393,57.592,57.5393,57.5788,4600.0
2007-05-08 12:00:00,87.48,87.5,87.44,87.47,6800.0,57.5657,57.5788,57.5393,57.5591,6800.0
2007-05-08 12:10:00,87.48,87.58,87.48,87.56,6300.0,57.5657,57.6315,57.5657,57.6183,6300.0
2007-05-08 12:20:00,87.54,87.54,87.48,87.51,7200.0,57.6051,57.6051,57.5657,57.5854,7200.0
2007-05-08 12:30:00,87.52,87.56,87.52,87.56,2700.0,57.592,57.6183,57.592,57.6183,2700.0
2007-05-08 12:40:00,87.59,87.63,87.58,87.63,7700.0,57.638,57.6644,57.6315,57.6644,7700.0
2007-05-08 12:50:00,87.69,87.75,87.69,87.72,3600.0,57.7038,57.7433,57.7038,57.7236,3600.0
2007-05-08 13:00:00,87.72,87.74,87.69,87.74,10000.0,57.7236,57.7367,57.7038,57.7367,10000.0
2007-05-08 13:10:00,87.74,87.77,87.73,87.73,10900.0,57.7367,57.7565,57.7302,57.7302,10900.0
2007-05-08 13:20:00,87.74,87.74,87.7,87.72,5500.0,57.7367,57.7367,57.7104,57.7236,5500.0
2007-05-08 13:30:00,87.7,87.7,87.66,87.7,4800.0,57.7104,57.7104,57.6841,57.7104,4800.0
2007-05-08 13:40:00,87.69,87.71,87.68,87.71,15000.0,57.7038,57.717,57.6973,57.717,15000.0
2007-05-08 13:50:00,87.7,87.7,87.65,87.68,12300.0,57.7104,57.7104,57.6775,57.6973,12300.0
2007-05-08 14:00:00,87.67,87.76,87.64,87.76,9400.0,57.6907,57.7499,57.6709,57.7499,9400.0
2007-05-08 14:10:00,87.72,87.77,87.72,87.75,7500.0,57.7236,57.7565,57.7236,57.7433,7500.0
2007-05-08 14:20:00,87.76,87.8,87.74,87.78,54300.0,57.7499,57.7762,57.7367,57.7631,54300.0
2007-05-08 14:30:00,87.78,87.79,87.71,87.75,19700.0,57.7631,57.7696,57.717,57.7433,19700.0
2007-05-08 14:40:00,87.75,87.79,87.75,87.75,17200.0,57.7433,57.7696,57.7433,57.7433,17200.0
2007-05-08 14:50:00,87.72,87.75,87.7,87.7,27300.0,57.7236,57.7433,57.7104,57.7104,27300.0
2007-05-08 15:00:00,87.7,87.77,87.7,87.75,27400.0,57.7104,57.7565,57.7104,57.7433,27400.0
2007-05-08 15:10:00,87.76,87.81,87.74,87.79,17200.0,57.7499,57.7828,57.7367,57.7696,17200.0
2007-05-08 15:20:00,87.8,87.83,87.77,87.81,9200.0,57.7762,57.796,57.7565,57.7828,9200.0
2007-05-08 15:30:00,87.81,87.81,87.75,87.78,9200.0,57.7828,57.7828,57.7433,57.7631,9200.0
2007-05-08 15:40:00,87.78,87.81,87.76,87.79,10400.0,57.7631,57.7828,57.7499,57.7696,10400.0
2007-05-08 15:50:00,87.8,87.82,87.75,87.79,12100.0,57.7762,57.7894,57.7433,57.7696,12100.0
2007-05-08 16:00:00,87.82,87.84,87.81,87.81,1500.0,57.7894,57.8026,57.7828,57.7828,1500.0
2007-05-08 16:10:00,87.81,87.81,87.81,87.81,0.0,57.7828,57.7828,57.7828,57.7828,0.0
2007-05-09 09:30:00,87.71,87.77,87.66,87.7,26400.0,57.717,57.7565,57.6841,57.7104,26400.0
2007-05-09 09:40:00,87.68,87.77,87.67,87.7,5700.0,57.6973,57.7565,57.6907,57.7104,5700.0
2007-05-09 09:50:00,87.72,87.74,87.7,87.71,23700.0,57.7236,57.7367,57.7104,57.717,23700.0
2007-05-09 10:00:00,87.71,87.85,87.71,87.82,18100.0,57.717,57.8091,57.717,57.7894,18100.0
2007-05-09 10:10:00,87.82,87.83,87.76,87.78,15200.0,57.7894,57.796,57.7499,57.7631,15200.0
2007-05-09 10:20:00,87.77,87.84,87.75,87.82,21800.0,57.7565,57.8026,57.7433,57.7894,21800.0
2007-05-09 10:30:00,87.81,87.81,87.72,87.75,8900.0,57.7828,57.7828,57.7236,57.7433,8900.0
2007-05-09 10:40:00,87.74,87.82,87.73,87.75,4900.0,57.7367,57.7894,57.7302,57.7433,4900.0
2007-05-09 10:50:00,87.76,87.78,87.74,87.76,3900.0,57.7499,57.7631,57.7367,57.7499,3900.0
2007-05-09 11:00:00,87.77,87.83,87.76,87.81,16500.0,57.7565,57.796,57.7499,57.7828,16500.0
2007-05-09 11:10:00,87.83,87.89,87.83,87.85,7400.0,57.796,57.8355,57.796,57.8091,7400.0
2007-05-09 11:20:00,87.85,87.85,87.82,87.85,2500.0,57.8091,57.8091,57.7894,57.8091,2500.0
2007-05-09 11:30:00,87.85,87.86,87.83,87.86,36500.0,57.8091,57.8157,57.796,57.8157,36500.0
2007-05-09 11:40:00,87.84,87.85,87.82,87.85,8200.0,57.8026,57.8091,57.7894,57.8091,8200.0
2007-05-09 11:50:00,87.87,87.87,87.79,87.8,4000.0,57.8223,57.8223,57.7696,57.7762,4000.0
2007-05-09 12:00:00,87.8,87.87,87.8,87.85,3300.0,57.7762,57.8223,57.7762,57.8091,3300.0
2007-05-09 12:10:00,87.86,87.87,87.84,87.85,5400.0,57.8157,57.8223,57.8026,57.8091,5400.0
2007-05-09 12:20:00,87.86,87.94,87.86,87.94,10800.0,57.8157,57.8684,57.8157,57.8684,10800.0
2007-05-09 12:30:00,87.94,88.02,87.9,88.01,12600.0,57.8684,57.921,57.842,57.9144,12600.0
2007-05-09 12:40:00,88.03,88.05,88.0,88.01,2700.0,57.9276,57.9407,57.9078,57.9144,2700.0
2007-05-09 12:50:00,88.0,88.01,87.98,87.98,700.0,57.9078,57.9144,57.8947,57.8947,700.0
2007-05-09 13:00:00,88.0,88.0,87.96,87.96,2800.0,57.9078,57.9078,57.8815,57.8815,2800.0
2007-05-09 13:10:00,87.99,87.99,87.96,87.97,11100.0,57.9013,57.9013,57.8815,57.8881,11100.0
2007-05-09 13:20:00,87.98,87.99,87.97,87.99,2200.0,57.8947,57.9013,57.8881,57.9013,2200.0
2007-05-09 13:30:00,87.98,88.0,87.92,87.93,11600.0,57.8947,57.9078,57.8552,57.8618,11600.0
2007-05-09 13:40:00,87.94,87.96,87.93,87.94,2400.0,57.8684,57.8815,57.8618,57.8684,2400.0
2007-05-09 13:50:00,87.94,87.95,87.94,87.94,2300.0,57.8684,57.8749,57.8684,57.8684,2300.0
2007-05-09 14:00:00,87.93,88.05,87.93,88.05,14000.0,57.8618,57.9407,57.8618,57.9407,14000.0
2007-05-09 14:10:00,88.04,88.04,87.65,87.84,67700.0,57.9342,57.9342,57.6775,57.8026,67700.0
2007-05-09 14:20:00,87.88,88.05,87.75,87.88,72600.0,57.8289,57.9407,57.7433,57.8289,72600.0
2007-05-09 14:30:00,87.86,87.96,87.8,87.93,13200.0,57.8157,57.8815,57.7762,57.8618,13200.0
2007-05-09 14:40:00,87.94,88.21,87.94,88.17,18200.0,57.8684,58.046,57.8684,58.0197,18200.0
2007-05-09 14:50:00,88.15,88.21,88.14,88.18,3200.0,58.0065,58.046,58.0,58.0263,3200.0
2007-05-09 15:00:00,88.09,88.15,88.06,88.06,27700.0,57.9671,58.0065,57.9473,57.9473,27700.0
2007-05-09 15:10:00,88.05,88.15,88.05,88.06,22300.0,57.9407,58.0065,57.9407,57.9473,22300.0
2007-05-09 15:20:00,88.06,88.21,88.06,88.2,19800.0,57.9473,58.046,57.9473,58.0394,19800.0
2007-05-09 15:30:00,88.2,88.2,88.14,88.16,11400.0,58.0394,58.0394,58.0,58.0131,11400.0
2007-05-09 15:40:00,88.16,88.19,88.12,88.15,7800.0,58.0131,58.0329,57.9868,58.0065,7800.0
2007-05-09 15:50:00,88.19,88.19,88.07,88.15,32500.0,58.0329,58.0329,57.9539,58.0065,32500.0
2007-05-09 16:00:00,88.12,88.12,88.12,88.12,100.0,57.9868,57.9868,57.9868,57.9868,100.0
2007-05-09 16:10:00,88.12,88.12,88.12,88.12,0.0,57.9868,57.9868,57.9868,57.9868,0.0
2007-05-10 09:30:00,87.87,87.9,87.75,87.79,35000.0,57.8223,57.842,57.7433,57.7696,35000.0
2007-05-10 09:40:00,87.78,87.78,87.66,87.71,24900.0,57.7631,57.7631,57.6841,57.717,24900.0
2007-05-10 09:50:00,87.71,87.8,87.71,87.78,11400.0,57.717,57.7762,57.717,57.7631,11400.0
2007-05-10 10:00:00,87.77,87.79,87.72,87.76,29100.0,57.7565,57.7696,57.7236,57.7499,29100.0
2007-05-10 10:10:00,87.74,87.87,87.7,87.86,10600.0,57.7367,57.8223,57.7104,57.8157,10600.0
2007-05-10 10:20:00,87.84,87.88,87.82,87.82,4800.0,57.8026,57.8289,57.7894,57.7894,4800.0
2007-05-10 10:30:00,87.8,87.83,87.78,87.79,11300.0,57.7762,57.796,57.7631,57.7696,11300.0
2007-05-10 10:40:00,87.86,87.89,87.83,87.85,36800.0,57.8157,57.8355,57.796,57.8091,36800.0
2007-05-10 10:50:00,87.84,87.86,87.82,87.84,24300.0,57.8026,57.8157,57.7894,57.8026,24300.0
2007-05-10 11:00:00,87.84,87.84,87.72,87.75,3600.0,57.8026,57.8026,57.7236,57.7433,3600.0
2007-05-10 11:10:00,87.7,87.7,87.57,87.63,7900.0,57.7104,57.7104,57.6249,57.6644,7900.0
2007-05-10 11:20:00,87.6,87.6,87.48,87.53,4800.0,57.6446,57.6446,57.5657,57.5986,4800.0
2007-05-10 11:30:00,87.5,87.61,87.5,87.61,11000.0,57.5788,57.6512,57.5788,57.6512,11000.0
2007-05-10 11:40:00,87.6,87.63,87.51,87.51,10700.0,57.6446,57.6644,57.5854,57.5854,10700.0
2007-05-10 11:50:00,87.54,87.56,87.37,87.39,28700.0,57.6051,57.6183,57.4933,57.5064,28700.0
2007-05-10 12:00:00,87.32,87.33,87.23,87.32,28500.0,57.4604,57.4669,57.4011,57.4604,28500.0
2007-05-10 12:10:00,87.31,87.36,87.3,87.36,12800.0,57.4538,57.4867,57.4472,57.4867,12800.0
2007-05-10 12:20:00,87.35,87.42,87.31,87.41,3600.0,57.4801,57.5262,57.4538,57.5196,3600.0
2007-05-10 12:30:00,87.38,87.38,87.34,87.36,4100.0,57.4999,57.4999,57.4735,57.4867,4100.0
2007-05-10 12:40:00,87.37,87.43,87.34,87.36,12100.0,57.4933,57.5328,57.4735,57.4867,12100.0
2007-05-10 12:50:00,87.36,87.42,87.35,87.35,11700.0,57.4867,57.5262,57.4801,57.4801,11700.0
2007-05-10 13:00:00,87.36,87.36,87.28,87.29,12100.0,57.4867,57.4867,57.434,57.4406,12100.0
2007-05-10 13:10:00,87.29,87.29,87.19,87.29,15100.0,57.4406,57.4406,57.3748,57.4406,15100.0
2007-05-10 13:20:00,87.28,87.28,87.22,87.26,29200.0,57.434,57.434,57.3946,57.4209,29200.0
2007-05-10 13:30:00,87.25,87.26,87.04,87.11,18400.0,57.4143,57.4209,57.2761,57.3222,18400.0
2007-05-10 13:40:00,87.16,87.21,87.13,87.21,3600.0,57.3551,57.388,57.3353,57.388,3600.0
2007-05-10 13:50:00,87.21,87.28,87.21,87.23,8100.0,57.388,57.434,57.388,57.4011,8100.0
2007-05-10 14:00:00,87.23,87.35,87.23,87.3,7800.0,57.4011,57.4801,57.4011,57.4472,7800.0
2007-05-10 14:10:00,87.33,87.33,87.24,87.32,2600.0,57.4669,57.4669,57.4077,57.4604,2600.0
2007-05-10 14:20:00,87.32,87.42,87.29,87.37,12300.0,57.4604,57.5262,57.4406,57.4933,12300.0
2007-05-10 14:30:00,87.35,87.38,87.29,87.3,27500.0,57.4801,57.4999,57.4406,57.4472,27500.0
2007-05-10 14:40:00,87.28,87.34,87.28,87.34,8600.0,57.434,57.4735,57.434,57.4735,8600.0
2007-05-10 14:50:00,87.34,87.34,87.24,87.24,10200.0,57.4735,57.4735,57.4077,57.4077,10200.0
2007-05-10 15:00:00,87.24,87.24,87.1,87.11,28800.0,57.4077,57.4077,57.3156,57.3222,28800.0
2007-05-10 15:10:00,87.11,87.26,87.09,87.2,19900.0,57.3222,57.4209,57.309,57.3814,19900.0
2007-05-10 15:20:00,87.2,87.24,87.12,87.13,17200.0,57.3814,57.4077,57.3288,57.3353,17200.0
2007-05-10 15:30:00,87.15,87.18,87.1,87.12,14400.0,57.3485,57.3682,57.3156,57.3288,14400.0
2007-05-10 15:40:00,87.1,87.11,87.01,87.06,8600.0,57.3156,57.3222,57.2564,57.2893,8600.0
2007-05-10 15:50:00,87.07,87.07,86.94,86.94,8800.0,57.2959,57.2959,57.2103,57.2103,8800.0
2007-05-10 16:00:00,87.01,87.09,87.01,87.03,3900.0,57.2564,57.309,57.2564,57.2695,3900.0
2007-05-10 16:10:00,87.03,87.03,87.03,87.03,0.0,57.2695,57.2695,57.2695,57.2695,0.0
2007-05-11 09:30:00,87.26,87.41,87.26,87.39,18900.0,57.4209,57.5196,57.4209,57.5064,18900.0
2007-05-11 09:40:00,87.4,87.48,87.26,87.47,17400.0,57.513,57.5657,57.4209,57.5591,17400.0
2007-05-11 09:50:00,87.46,87.46,87.38,87.38,13000.0,57.5525,57.5525,57.4999,57.4999,13000.0
2007-05-11 10:00:00,87.4,87.44,87.35,87.39,63200.0,57.513,57.5393,57.4801,57.5064,63200.0
2007-05-11 10:10:00,87.37,87.57,87.37,87.55,5400.0,57.4933,57.6249,57.4933,57.6117,5400.0
2007-05-11 10:20:00,87.53,87.59,87.5,87.55,8000.0,57.5986,57.638,57.5788,57.6117,8000.0
2007-05-11 10:30:00,87.55,87.63,87.54,87.61,8700.0,57.6117,57.6644,57.6051,57.6512,8700.0
2007-05-11 10:40:00,87.6,87.67,87.59,87.65,23100.0,57.6446,57.6907,57.638,57.6775,23100.0
2007-05-11 10:50:00,87.66,87.83,87.66,87.78,38100.0,57.6841,57.796,57.6841,57.7631,38100.0
2007-05-11 11:00:00,87.79,87.85,87.78,87.79,45100.0,57.7696,57.8091,57.7631,57.7696,45100.0
2007-05-11 11:10:00,87.79,87.81,87.77,87.77,22600.0,57.7696,57.7828,57.7565,57.7565,22600.0
2007-05-11 11:20:00,87.76,87.76,87.72,87.75,19900.0,57.7499,57.7499,57.7236,57.7433,19900.0
2007-05-11 11:30:00,87.76,87.78,87.71,87.71,16200.0,57.7499,57.7631,57.717,57.717,16200.0
2007-05-11 11:40:00,87.71,87.74,87.65,87.7,26800.0,57.717,57.7367,57.6775,57.7104,26800.0
2007-05-11 11:50:00,87.67,87.73,87.64,87.72,29600.0,57.6907,57.7302,57.6709,57.7236,29600.0
2007-05-11 12:00:00,87.71,87.72,87.62,87.62,20000.0,57.717,57.7236,57.6578,57.6578,20000.0
2007-05-11 12:10:00,87.62,87.66,87.6,87.65,10500.0,57.6578,57.6841,57.6446,57.6775,10500.0
2007-05-11 12:20:00,87.66,87.7,87.64,87.64,7700.0,57.6841,57.7104,57.6709,57.6709,7700.0
2007-05-11 12:30:00,87.63,87.67,87.61,87.63,43100.0,57.6644,57.6907,57.6512,57.6644,43100.0
2007-05-11 12:40:00,87.63,87.69,87.58,87.6,20100.0,57.6644,57.7038,57.6315,57.6446,20100.0
2007-05-11 12:50:00,87.59,87.69,87.58,87.69,10400.0,57.638,57.7038,57.6315,57.7038,10400.0
2007-05-11 13:00:00,87.68,87.71,87.68,87.69,10300.0,57.6973,57.717,57.6973,57.7038,10300.0
2007-05-11 13:10:00,87.7,87.7,87.67,87.67,12500.0,57.7104,57.7104,57.6907,57.6907,12500.0
2007-05-11 13:20:00,87.68,87.76,87.68,87.75,3200.0,57.6973,57.7499,57.6973,57.7433,3200.0
2007-05-11 13:30:00,87.74,87.76,87.73,87.75,2100.0,57.7367,57.7499,57.7302,57.7433,2100.0
2007-05-11 13:40:00,87.74,87.76,87.69,87.69,11800.0,57.7367,57.7499,57.7038,57.7038,11800.0
2007-05-11 13:50:00,87.66,87.68,87.62,87.64,4100.0,57.6841,57.6973,57.6578,57.6709,4100.0
2007-05-11 14:00:00,87.66,87.66,87.63,87.64,5300.0,57.6841,57.6841,57.6644,57.6709,5300.0
2007-05-11 14:10:00,87.67,87.69,87.64,87.64,5800.0,57.6907,57.7038,57.6709,57.6709,5800.0
2007-05-11 14:20:00,87.63,87.65,87.63,87.64,4900.0,57.6644,57.6775,57.6644,57.6709,4900.0
2007-05-11 14:30:00,87.64,87.64,87.59,87.63,5800.0,57.6709,57.6709,57.638,57.6644,5800.0
2007-05-11 14:40:00,87.61,87.69,87.61,87.69,5600.0,57.6512,57.7038,57.6512,57.7038,5600.0
2007-05-11 14:50:00,87.68,87.69,87.65,87.65,16200.0,57.6973,57.7038,57.6775,57.6775,16200.0
2007-05-11 15:00:00,87.65,87.69,87.62,87.67,45300.0,57.6775,57.7038,57.6578,57.6907,45300.0
2007-05-11 15:10:00,87.67,87.72,87.65,87.72,9200.0,57.6907,57.7236,57.6775,57.7236,9200.0
2007-05-11 15:20:00,87.7,87.76,87.7,87.74,10300.0,57.7104,57.7499,57.7104,57.7367,10300.0
2007-05-11 15:30:00,87.76,87.84,87.76,87.8,24500.0,57.7499,57.8026,57.7499,57.7762,24500.0
2007-05-11 15:40:00,87.79,87.83,87.75,87.77,12700.0,57.7696,57.796,57.7433,57.7565,12700.0
2007-05-11 15:50:00,87.78,87.95,87.78,87.95,4900.0,57.7631,57.8749,57.7631,57.8749,4900.0
2007-05-11 16:00:00,87.9,87.93,87.9,87.93,400.0,57.842,57.8618,57.842,57.8618,400.0
2007-05-11 16:10:00,87.93,87.93,87.93,87.93,0.0,57.8618,57.8618,57.8618,57.8618,0.0
2007-05-14 09:30:00,87.9,88.16,87.9,88.12,44300.0,57.842,58.0131,57.842,57.9868,44300.0
2007-05-14 09:40:00,88.13,88.14,88.1,88.12,4100.0,57.9934,58.0,57.9736,57.9868,4100.0
2007-05-14 09:50:00,88.08,88.14,88.08,88.12,11100.0,57.9605,58.0,57.9605,57.9868,11100.0
2007-05-14 10:00:00,88.1,88.1,88.0,88.03,8900.0,57.9736,57.9736,57.9078,57.9276,8900.0
2007-05-14 10:10:00,88.07,88.07,87.96,87.96,6900.0,57.9539,57.9539,57.8815,57.8815,6900.0
2007-05-14 10:20:00,87.96,87.96,87.88,87.93,31700.0,57.8815,57.8815,57.8289,57.8618,31700.0
2007-05-14 10:30:00,87.92,88.0,87.91,88.0,11400.0,57.8552,57.9078,57.8486,57.9078,11400.0
2007-05-14 10:40:00,88.02,88.07,88.0,88.07,1800.0,57.921,57.9539,57.9078,57.9539,1800.0
2007-05-14 10:50:00,88.06,88.09,88.03,88.03,6200.0,57.9473,57.9671,57.9276,57.9276,6200.0
2007-05-14 11:00:00,88.04,88.04,87.94,87.94,9900.0,57.9342,57.9342,57.8684,57.8684,9900.0
2007-05-14 11:10:00,87.92,88.0,87.92,88.0,6300.0,57.8552,57.9078,57.8552,57.9078,6300.0
2007-05-14 11:20:00,87.98,88.02,87.97,88.01,15500.0,57.8947,57.921,57.8881,57.9144,15500.0
2007-05-14 11:30:00,87.92,87.99,87.92,87.99,5600.0,57.8552,57.9013,57.8552,57.9013,5600.0
2007-05-14 11:40:00,87.99,88.0,87.96,88.0,7900.0,57.9013,57.9078,57.8815,57.9078,7900.0
2007-05-14 11:50:00,87.96,87.96,87.91,87.95,7700.0,57.8815,57.8815,57.8486,57.8749,7700.0
2007-05-14 12:00:00,87.97,88.01,87.97,88.0,7100.0,57.8881,57.9144,57.8881,57.9078,7100.0
2007-05-14 12:10:00,88.0,88.05,88.0,88.01,5700.0,57.9078,57.9407,57.9078,57.9144,5700.0
2007-05-14 12:20:00,88.02,88.02,87.97,87.98,4100.0,57.921,57.921,57.8881,57.8947,4100.0
2007-05-14 12:30:00,87.97,88.03,87.97,87.97,6700.0,57.8881,57.9276,57.8881,57.8881,6700.0
2007-05-14 12:40:00,87.99,88.03,87.99,88.01,11300.0,57.9013,57.9276,57.9013,57.9144,11300.0
2007-05-14 12:50:00,88.02,88.04,88.01,88.02,2000.0,57.921,57.9342,57.9144,57.921,2000.0
2007-05-14 13:00:00,88.03,88.03,87.98,88.02,4600.0,57.9276,57.9276,57.8947,57.921,4600.0
2007-05-14 13:10:00,88.02,88.03,87.9,87.91,11600.0,57.921,57.9276,57.842,57.8486,11600.0
2007-05-14 13:20:00,87.93,87.98,87.92,87.96,13600.0,57.8618,57.8947,57.8552,57.8815,13600.0
2007-05-14 13:30:00,87.96,87.97,87.82,87.86,12400.0,57.8815,57.8881,57.7894,57.8157,12400.0
2007-05-14 13:40:00,87.87,87.89,87.77,87.8,14600.0,57.8223,57.8355,57.7565,57.7762,14600.0
2007-05-14 13:50:00,87.77,87.78,87.7,87.72,20800.0,57.7565,57.7631,57.7104,57.7236,20800.0
2007-05-14 14:00:00,87.67,87.68,87.53,87.62,12700.0,57.6907,57.6973,57.5986,57.6578,12700.0
2007-05-14 14:10:00,87.6,87.62,87.52,87.59,14500.0,57.6446,57.6578,57.592,57.638,14500.0
2007-05-14 14:20:00,87.58,87.7,87.57,87.7,25500.0,57.6315,57.7104,57.6249,57.7104,25500.0
2007-05-14 14:30:00,87.69,87.73,87.6,87.63,23100.0,57.7038,57.7302,57.6446,57.6644,23100.0
2007-05-14 14:40:00,87.63,87.69,87.6,87.67,17400.0,57.6644,57.7038,57.6446,57.6907,17400.0
2007-05-14 14:50:00,87.67,87.73,87.6,87.63,47700.0,57.6907,57.7302,57.6446,57.6644,47700.0
2007-05-14 15:00:00,87.64,87.76,87.61,87.73,7300.0,57.6709,57.7499,57.6512,57.7302,7300.0
2007-05-14 15:10:00,87.73,87.8,87.73,87.78,8000.0,57.7302,57.7762,57.7302,57.7631,8000.0
2007-05-14 15:20:00,87.78,87.81,87.69,87.75,10300.0,57.7631,57.7828,57.7038,57.7433,10300.0
2007-05-14 15:30:00,87.75,87.82,87.74,87.76,2100.0,57.7433,57.7894,57.7367,57.7499,2100.0
2007-05-14 15:40:00,87.73,87.83,87.73,87.81,12200.0,57.7302,57.796,57.7302,57.7828,12200.0
2007-05-14 15:50:00,87.79,87.8,87.71,87.77,17900.0,57.7696,57.7762,57.717,57.7565,17900.0
2007-05-14 16:00:00,87.77,87.77,87.77,87.77,0.0,57.7565,57.7565,57.7565,57.7565,0.0
2007-05-14 16:10:00,87.86,87.86,87.86,87.86,900.0,57.8157,57.8157,57.8157,57.8157,900.0
2007-05-15 09:30:00,87.97,88.13,87.93,88.03,33000.0,57.8881,57.9934,57.8618,57.9276,33000.0
2007-05-15 09:40:00,88.04,88.13,87.92,87.94,15100.0,57.9342,57.9934,57.8552,57.8684,15100.0
2007-05-15 09:50:00,87.89,88.06,87.88,88.05,10800.0,57.8355,57.9473,57.8289,57.9407,10800.0
2007-05-15 10:00:00,88.07,88.3,88.04,88.29,21700.0,57.9539,58.1053,57.9342,58.0987,21700.0
2007-05-15 10:10:00,88.31,88.46,88.31,88.46,17700.0,58.1118,58.2105,58.1118,58.2105,17700.0
2007-05-15 10:20:00,88.4,88.46,88.37,88.4,14500.0,58.1711,58.2105,58.1513,58.1711,14500.0
2007-05-15 10:30:00,88.39,88.4,88.29,88.29,16600.0,58.1645,58.1711,58.0987,58.0987,16600.0
2007-05-15 10:40:00,88.29,88.39,88.27,88.33,20000.0,58.0987,58.1645,58.0855,58.125,20000.0
2007-05-15 10:50:00,88.32,88.39,88.18,88.22,23200.0,58.1184,58.1645,58.0263,58.0526,23200.0
2007-05-15 11:00:00,88.19,88.23,88.12,88.18,22700.0,58.0329,58.0592,57.9868,58.0263,22700.0
2007-05-15 11:10:00,88.16,88.27,88.11,88.25,11200.0,58.0131,58.0855,57.9802,58.0723,11200.0
2007-05-15 11:20:00,88.23,88.28,88.2,88.26,23500.0,58.0592,58.0921,58.0394,58.0789,23500.0
2007-05-15 11:30:00,88.26,88.39,88.25,88.39,11600.0,58.0789,58.1645,58.0723,58.1645,11600.0
2007-05-15 11:40:00,88.41,88.47,88.39,88.46,34200.0,58.1776,58.2171,58.1645,58.2105,34200.0
2007-05-15 11:50:00,88.49,88.53,88.38,88.4,13100.0,58.2303,58.2566,58.1579,58.1711,13100.0
2007-05-15 12:00:00,88.41,88.43,88.37,88.4,8600.0,58.1776,58.1908,58.1513,58.1711,8600.0
2007-05-15 12:10:00,88.43,88.48,88.38,88.38,5400.0,58.1908,58.2237,58.1579,58.1579,5400.0
2007-05-15 12:20:00,88.4,88.41,88.35,88.41,5400.0,58.1711,58.1776,58.1382,58.1776,5400.0
2007-05-15 12:30:00,88.41,88.45,88.41,88.45,2000.0,58.1776,58.204,58.1776,58.204,2000.0
2007-05-15 12:40:00,88.48,88.53,88.4,88.4,7400.0,58.2237,58.2566,58.1711,58.1711,7400.0
2007-05-15 12:50:00,88.4,88.42,88.33,88.35,7800.0,58.1711,58.1842,58.125,58.1382,7800.0
2007-05-15 13:00:00,88.35,88.35,88.25,88.34,7300.0,58.1382,58.1382,58.0723,58.1316,7300.0
2007-05-15 13:10:00,88.35,88.41,88.35,88.38,4200.0,58.1382,58.1776,58.1382,58.1579,4200.0
2007-05-15 13:20:00,88.41,88.42,88.36,88.37,12100.0,58.1776,58.1842,58.1447,58.1513,12100.0
2007-05-15 13:30:00,88.38,88.39,88.31,88.35,8100.0,58.1579,58.1645,58.1118,58.1382,8100.0
2007-05-15 13:40:00,88.31,88.31,88.1,88.13,23300.0,58.1118,58.1118,57.9736,57.9934,23300.0
2007-05-15 13:50:00,88.11,88.23,88.11,88.21,22400.0,57.9802,58.0592,57.9802,58.046,22400.0
2007-05-15 14:00:00,88.18,88.25,88.13,88.25,12300.0,58.0263,58.0723,57.9934,58.0723,12300.0
2007-05-15 14:10:00,88.24,88.24,88.04,88.07,18100.0,58.0658,58.0658,57.9342,57.9539,18100.0
2007-05-15 14:20:00,88.08,88.16,88.06,88.12,330300.0,57.9605,58.0131,57.9473,57.9868,330300.0
2007-05-15 14:30:00,88.12,88.17,87.93,87.95,51800.0,57.9868,58.0197,57.8618,57.8749,51800.0
2007-05-15 14:40:00,87.96,88.0,87.77,87.78,23000.0,57.8815,57.9078,57.7565,57.7631,23000.0
2007-05-15 14:50:00,87.8,87.91,87.8,87.91,90100.0,57.7762,57.8486,57.7762,57.8486,90100.0
2007-05-15 15:00:00,87.92,87.97,87.89,87.89,8500.0,57.8552,57.8881,57.8355,57.8355,8500.0
2007-05-15 15:10:00,87.91,87.96,87.86,87.89,18000.0,57.8486,57.8815,57.8157,57.8355,18000.0
2007-05-15 15:20:00,87.87,87.9,87.78,87.9,13800.0,57.8223,57.842,57.7631,57.842,13800.0
2007-05-15 15:30:00,87.91,87.93,87.85,87.93,12000.0,57.8486,57.8618,57.8091,57.8618,12000.0
2007-05-15 15:40:00,87.97,87.97,87.78,87.8,20000.0,57.8881,57.8881,57.7631,57.7762,20000.0
2007-05-15 15:50:00,87.81,87.83,87.74,87.83,78400.0,57.7828,57.796,57.7367,57.796,78400.0
2007-05-15 16:00:00,87.86,87.86,87.86,87.86,169900.0,57.8157,57.8157,57.8157,57.8157,169900.0
2007-05-15 16:10:00,87.88,87.92,87.88,87.92,4000.0,57.8289,57.8552,57.8289,57.8552,4000.0
2007-05-16 09:30:00,88.04,88.26,88.04,88.22,56800.0,57.9342,58.0789,57.9342,58.0526,56800.0
2007-05-16 09:40:00,88.21,88.23,88.15,88.15,19500.0,58.046,58.0592,58.0065,58.0065,19500.0
2007-05-16 09:50:00,88.18,88.21,88.13,88.16,11600.0,58.0263,58.046,57.9934,58.0131,11600.0
2007-05-16 10:00:00,88.14,88.19,88.12,88.19,13800.0,58.0,58.0329,57.9868,58.0329,13800.0
2007-05-16 10:10:00,88.18,88.32,88.17,88.23,50700.0,58.0263,58.1184,58.0197,58.0592,50700.0
2007-05-16 10:20:00,88.24,88.26,88.2,88.21,19900.0,58.0658,58.0789,58.0394,58.046,19900.0
2007-05-16 10:30:00,88.2,88.2,88.09,88.13,20300.0,58.0394,58.0394,57.9671,57.9934,20300.0
2007-05-16 10:40:00,88.12,88.2,88.09,88.11,15300.0,57.9868,58.0394,57.9671,57.9802,15300.0
2007-05-16 10:50:00,88.12,88.12,88.01,88.05,40300.0,57.9868,57.9868,57.9144,57.9407,40300.0
2007-05-16 11:00:00,88.06,88.06,87.98,87.98,48800.0,57.9473,57.9473,57.8947,57.8947,48800.0
2007-05-16 11:10:00,87.98,87.99,87.92,87.99,36800.0,57.8947,57.9013,57.8552,57.9013,36800.0
2007-05-16 11:20:00,87.99,88.04,87.96,88.03,26200.0,57.9013,57.9342,57.8815,57.9276,26200.0
2007-05-16 11:30:00,88.01,88.19,88.01,88.18,26100.0,57.9144,58.0329,57.9144,58.0263,26100.0
2007-05-16 11:40:00,88.16,88.16,88.11,88.13,18600.0,58.0131,58.0131,57.9802,57.9934,18600.0
2007-05-16 11:50:00,88.11,88.18,88.11,88.16,14900.0,57.9802,58.0263,57.9802,58.0131,14900.0
2007-05-16 12:00:00,88.16,88.17,88.05,88.05,16500.0,58.0131,58.0197,57.9407,57.9407,16500.0
2007-05-16 12:10:00,88.04,88.1,88.03,88.08,20900.0,57.9342,57.9736,57.9276,57.9605,20900.0
2007-05-16 12:20:00,88.08,88.08,88.0,88.06,14300.0,57.9605,57.9605,57.9078,57.9473,14300.0
2007-05-16 12:30:00,88.06,88.07,88.02,88.02,5400.0,57.9473,57.9539,57.921,57.921,5400.0
2007-05-16 12:40:00,88.02,88.02,87.95,88.0,12900.0,57.921,57.921,57.8749,57.9078,12900.0
2007-05-16 12:50:00,88.01,88.11,88.01,88.1,10900.0,57.9144,57.9802,57.9144,57.9736,10900.0
2007-05-16 13:00:00,88.13,88.14,88.06,88.09,12600.0,57.9934,58.0,57.9473,57.9671,12600.0
2007-05-16 13:10:00,88.07,88.09,88.03,88.06,12400.0,57.9539,57.9671,57.9276,57.9473,12400.0
2007-05-16 13:20:00,88.07,88.14,88.06,88.07,34700.0,57.9539,58.0,57.9473,57.9539,34700.0
2007-05-16 13:30:00,88.1,88.18,88.09,88.18,4200.0,57.9736,58.0263,57.9671,58.0263,4200.0
2007-05-16 13:40:00,88.2,88.32,88.17,88.26,13200.0,58.0394,58.1184,58.0197,58.0789,13200.0
2007-05-16 13:50:00,88.26,88.3,88.22,88.22,18500.0,58.0789,58.1053,58.0526,58.0526,18500.0
2007-05-16 14:00:00,88.21,88.38,88.21,88.38,12600.0,58.046,58.1579,58.046,58.1579,12600.0
2007-05-16 14:10:00,88.38,88.45,88.37,88.39,6800.0,58.1579,58.204,58.1513,58.1645,6800.0
2007-05-16 14:20:00,88.38,88.41,88.31,88.35,11700.0,58.1579,58.1776,58.1118,58.1382,11700.0
2007-05-16 14:30:00,88.37,88.4,88.31,88.31,7400.0,58.1513,58.1711,58.1118,58.1118,7400.0
2007-05-16 14:40:00,88.31,88.38,88.3,88.35,32800.0,58.1118,58.1579,58.1053,58.1382,32800.0
2007-05-16 14:50:00,88.32,88.37,88.32,88.36,3200.0,58.1184,58.1513,58.1184,58.1447,3200.0
2007-05-16 15:00:00,88.37,88.38,88.27,88.33,31400.0,58.1513,58.1579,58.0855,58.125,31400.0
2007-05-16 15:10:00,88.32,88.39,88.29,88.34,73800.0,58.1184,58.1645,58.0987,58.1316,73800.0
2007-05-16 15:20:00,88.33,88.4,88.33,88.35,5800.0,58.125,58.1711,58.125,58.1382,5800.0
2007-05-16 15:30:00,88.37,88.49,88.37,88.44,28700.0,58.1513,58.2303,58.1513,58.1974,28700.0
2007-05-16 15:40:00,88.45,88.51,88.45,88.48,20700.0,58.204,58.2434,58.204,58.2237,20700.0
2007-05-16 15:50:00,88.48,88.54,88.46,88.54,13000.0,58.2237,58.2632,58.2105,58.2632,13000.0
2007-05-16 16:00:00,88.54,88.54,88.54,88.54,100.0,58.2632,58.2632,58.2632,58.2632,100.0
2007-05-16 16:10:00,88.54,88.54,88.54,88.54,0.0,58.2632,58.2632,58.2632,58.2632,0.0
2007-05-17 09:30:00,88.37,88.42,88.33,88.36,18100.0,58.1513,58.1842,58.125,58.1447,18100.0
2007-05-17 09:40:00,88.37,88.4,88.3,88.3,42600.0,58.1513,58.1711,58.1053,58.1053,42600.0
2007-05-17 09:50:00,88.31,88.32,88.18,88.27,22400.0,58.1118,58.1184,58.0263,58.0855,22400.0
2007-05-17 10:00:00,88.25,88.46,88.2,88.42,90400.0,58.0723,58.2105,58.0394,58.1842,90400.0
2007-05-17 10:10:00,88.4,88.46,88.39,88.39,12200.0,58.1711,58.2105,58.1645,58.1645,12200.0
2007-05-17 10:20:00,88.38,88.47,88.38,88.46,18100.0,58.1579,58.2171,58.1579,58.2105,18100.0
2007-05-17 10:30:00,88.45,88.46,88.37,88.38,13900.0,58.204,58.2105,58.1513,58.1579,13900.0
2007-05-17 10:40:00,88.39,88.42,88.31,88.38,15000.0,58.1645,58.1842,58.1118,58.1579,15000.0
2007-05-17 10:50:00,88.4,88.48,88.4,88.46,7400.0,58.1711,58.2237,58.1711,58.2105,7400.0
2007-05-17 11:00:00,88.47,88.51,88.45,88.48,9100.0,58.2171,58.2434,58.204,58.2237,9100.0
2007-05-17 11:10:00,88.48,88.5,88.47,88.47,5500.0,58.2237,58.2369,58.2171,58.2171,5500.0
2007-05-17 11:20:00,88.47,88.51,88.44,88.49,21600.0,58.2171,58.2434,58.1974,58.2303,21600.0
2007-05-17 11:30:00,88.49,88.55,88.49,88.52,6100.0,58.2303,58.2698,58.2303,58.25,6100.0
2007-05-17 11:40:00,88.52,88.63,88.51,88.6,19200.0,58.25,58.3224,58.2434,58.3027,19200.0
2007-05-17 11:50:00,88.6,88.6,88.5,88.51,11600.0,58.3027,58.3027,58.2369,58.2434,11600.0
2007-05-17 12:00:00,88.52,88.55,88.49,88.5,9300.0,58.25,58.2698,58.2303,58.2369,9300.0
2007-05-17 12:10:00,88.51,88.55,88.48,88.51,31700.0,58.2434,58.2698,58.2237,58.2434,31700.0
2007-05-17 12:20:00,88.49,88.51,88.43,88.5,14100.0,58.2303,58.2434,58.1908,58.2369,14100.0
2007-05-17 12:30:00,88.51,88.54,88.41,88.47,10700.0,58.2434,58.2632,58.1776,58.2171,10700.0
2007-05-17 12:40:00,88.46,88.49,88.42,88.47,10100.0,58.2105,58.2303,58.1842,58.2171,10100.0
2007-05-17 12:50:00,88.47,88.48,88.44,88.44,10800.0,58.2171,58.2237,58.1974,58.1974,10800.0
2007-05-17 13:00:00,88.43,88.45,88.38,88.45,25700.0,58.1908,58.204,58.1579,58.204,25700.0
2007-05-17 13:10:00,88.46,88.46,88.42,88.44,5600.0,58.2105,58.2105,58.1842,58.1974,5600.0
2007-05-17 13:20:00,88.51,88.51,88.46,88.5,5500.0,58.2434,58.2434,58.2105,58.2369,5500.0
2007-05-17 13:30:00,88.5,88.55,88.49,88.49,9400.0,58.2369,58.2698,58.2303,58.2303,9400.0
2007-05-17 13:40:00,88.48,88.5,88.46,88.46,5800.0,58.2237,58.2369,58.2105,58.2105,5800.0
2007-05-17 13:50:00,88.47,88.49,88.42,88.49,4300.0,58.2171,58.2303,58.1842,58.2303,4300.0
2007-05-17 14:00:00,88.5,88.52,88.45,88.52,5200.0,58.2369,58.25,58.204,58.25,5200.0
2007-05-17 14:10:00,88.51,88.59,88.48,88.56,11700.0,58.2434,58.2961,58.2237,58.2763,11700.0
2007-05-17 14:20:00,88.58,88.59,88.54,88.59,22400.0,58.2895,58.2961,58.2632,58.2961,22400.0
2007-05-17 14:30:00,88.58,88.59,88.53,88.55,24300.0,58.2895,58.2961,58.2566,58.2698,24300.0
2007-05-17 14:40:00,88.56,88.62,88.56,88.59,8800.0,58.2763,58.3158,58.2763,58.2961,8800.0
2007-05-17 14:50:00,88.59,88.73,88.59,88.71,13400.0,58.2961,58.3882,58.2961,58.375,13400.0
2007-05-17 15:00:00,88.7,88.79,88.69,88.73,22400.0,58.3685,58.4277,58.3619,58.3882,22400.0
2007-05-17 15:10:00,88.71,88.77,88.7,88.77,15600.0,58.375,58.4145,58.3685,58.4145,15600.0
2007-05-17 15:20:00,88.77,88.77,88.66,88.66,30100.0,58.4145,58.4145,58.3421,58.3421,30100.0
2007-05-17 15:30:00,88.66,88.67,88.55,88.6,29800.0,58.3421,58.3487,58.2698,58.3027,29800.0
2007-05-17 15:40:00,88.6,88.63,88.55,88.58,21700.0,58.3027,58.3224,58.2698,58.2895,21700.0
2007-05-17 15:50:00,88.58,88.61,88.5,88.51,27200.0,58.2895,58.3092,58.2369,58.2434,27200.0
2007-05-17 16:00:00,88.51,88.51,88.43,88.43,10700.0,58.2434,58.2434,58.1908,58.1908,10700.0
2007-05-17 16:10:00,88.43,88.43,88.43,88.43,0.0,58.1908,58.1908,58.1908,58.1908,0.0
2007-05-18 09:30:00,88.75,88.85,88.75,88.76,36900.0,58.4014,58.4672,58.4014,58.408,36900.0
2007-05-18 09:40:00,88.75,88.75,88.67,88.71,38600.0,58.4014,58.4014,58.3487,58.375,38600.0
2007-05-18 09:50:00,88.72,88.79,88.7,88.77,22800.0,58.3816,58.4277,58.3685,58.4145,22800.0
2007-05-18 10:00:00,88.77,88.88,88.73,88.83,42900.0,58.4145,58.4869,58.3882,58.454,42900.0
2007-05-18 10:10:00,88.82,88.95,88.82,88.87,19600.0,58.4474,58.533,58.4474,58.4803,19600.0
2007-05-18 10:20:00,88.9,88.97,88.9,88.93,17200.0,58.5001,58.5461,58.5001,58.5198,17200.0
2007-05-18 10:30:00,88.94,88.95,88.87,88.87,11000.0,58.5264,58.533,58.4803,58.4803,11000.0
2007-05-18 10:40:00,88.87,88.88,88.84,88.87,30800.0,58.4803,58.4869,58.4606,58.4803,30800.0
2007-05-18 10:50:00,88.87,88.89,88.83,88.86,16400.0,58.4803,58.4935,58.454,58.4738,16400.0
2007-05-18 11:00:00,88.85,88.85,88.79,88.84,15500.0,58.4672,58.4672,58.4277,58.4606,15500.0
2007-05-18 11:10:00,88.84,88.87,88.83,88.85,9200.0,58.4606,58.4803,58.454,58.4672,9200.0
2007-05-18 11:20:00,88.86,88.88,88.84,88.85,8500.0,58.4738,58.4869,58.4606,58.4672,8500.0
2007-05-18 11:30:00,88.84,88.88,88.8,88.82,10600.0,58.4606,58.4869,58.4343,58.4474,10600.0
2007-05-18 11:40:00,88.82,88.83,88.74,88.78,14200.0,58.4474,58.454,58.3948,58.4211,14200.0
2007-05-18 11:50:00,88.77,88.82,88.74,88.81,9800.0,58.4145,58.4474,58.3948,58.4409,9800.0
2007-05-18 12:00:00,88.81,88.82,88.79,88.79,15400.0,58.4409,58.4474,58.4277,58.4277,15400.0
2007-05-18 12:10:00,88.8,88.84,88.8,88.84,7300.0,58.4343,58.4606,58.4343,58.4606,7300.0
2007-05-18 12:20:00,88.84,88.94,88.84,88.89,8200.0,58.4606,58.5264,58.4606,58.4935,8200.0
2007-05-18 12:30:00,88.92,88.99,88.83,88.95,21200.0,58.5132,58.5593,58.454,58.533,21200.0
2007-05-18 12:40:00,88.98,89.02,88.93,88.93,11500.0,58.5527,58.579,58.5198,58.5198,11500.0
2007-05-18 12:50:00,88.94,88.99,88.94,88.97,14500.0,58.5264,58.5593,58.5264,58.5461,14500.0
2007-05-18 13:00:00,88.97,88.98,88.94,88.98,12200.0,58.5461,58.5527,58.5264,58.5527,12200.0
2007-05-18 13:10:00,88.97,88.97,88.92,88.94,17200.0,58.5461,58.5461,58.5132,58.5264,17200.0
2007-05-18 13:20:00,88.93,88.93,88.9,88.92,5400.0,58.5198,58.5198,58.5001,58.5132,5400.0
2007-05-18 13:30:00,88.92,88.92,88.86,88.86,9300.0,58.5132,58.5132,58.4738,58.4738,9300.0
2007-05-18 13:40:00,88.87,88.96,88.87,88.92,13600.0,58.4803,58.5396,58.4803,58.5132,13600.0
2007-05-18 13:50:00,88.92,88.95,88.92,88.93,3700.0,58.5132,58.533,58.5132,58.5198,3700.0
2007-05-18 14:00:00,88.91,88.96,88.9,88.96,17800.0,58.5067,58.5396,58.5001,58.5396,17800.0
2007-05-18 14:10:00,88.96,89.03,88.94,89.03,13500.0,58.5396,58.5856,58.5264,58.5856,13500.0
2007-05-18 14:20:00,89.01,89.04,88.95,88.96,10800.0,58.5725,58.5922,58.533,58.5396,10800.0
2007-05-18 14:30:00,88.95,88.95,88.89,88.9,9900.0,58.533,58.533,58.4935,58.5001,9900.0
2007-05-18 14:40:00,88.9,88.9,88.82,88.89,11100.0,58.5001,58.5001,58.4474,58.4935,11100.0
2007-05-18 14:50:00,88.89,88.92,88.85,88.86,41800.0,58.4935,58.5132,58.4672,58.4738,41800.0
2007-05-18 15:00:00,88.85,88.89,88.81,88.82,34300.0,58.4672,58.4935,58.4409,58.4474,34300.0
2007-05-18 15:10:00,88.81,88.89,88.81,88.89,29600.0,58.4409,58.4935,58.4409,58.4935,29600.0
2007-05-18 15:20:00,88.9,88.94,88.88,88.88,12400.0,58.5001,58.5264,58.4869,58.4869,12400.0
2007-05-18 15:30:00,88.87,88.95,88.87,88.92,20800.0,58.4803,58.533,58.4803,58.5132,20800.0
2007-05-18 15:40:00,88.93,89.0,88.93,88.95,44600.0,58.5198,58.5659,58.5198,58.533,44600.0
2007-05-18 15:50:00,88.95,89.01,88.95,88.98,28100.0,58.533,58.5725,58.533,58.5527,28100.0
2007-05-18 16:00:00,88.97,89.0,88.97,89.0,2200.0,58.5461,58.5659,58.5461,58.5659,2200.0
2007-05-18 16:10:00,89.09,89.09,89.08,89.09,6900.0,58.6251,58.6251,58.6185,58.6251,6900.0
2007-05-21 09:30:00,89.08,89.17,89.04,89.15,17300.0,58.6185,58.6777,58.5922,58.6646,17300.0
2007-05-21 09:40:00,89.14,89.19,89.14,89.18,8800.0,58.658,58.6909,58.658,58.6843,8800.0
2007-05-21 09:50:00,89.17,89.17,89.13,89.16,7900.0,58.6777,58.6777,58.6514,58.6712,7900.0
2007-05-21 10:00:00,89.16,89.25,89.16,89.24,27000.0,58.6712,58.7304,58.6712,58.7238,27000.0
2007-05-21 10:10:00,89.25,89.26,89.17,89.2,29500.0,58.7304,58.737,58.6777,58.6975,29500.0
2007-05-21 10:20:00,89.2,89.23,89.15,89.16,21000.0,58.6975,58.7172,58.6646,58.6712,21000.0
2007-05-21 10:30:00,89.17,89.23,89.17,89.2,8200.0,58.6777,58.7172,58.6777,58.6975,8200.0
2007-05-21 10:40:00,89.2,89.23,89.16,89.23,24900.0,58.6975,58.7172,58.6712,58.7172,24900.0
2007-05-21 10:50:00,89.24,89.3,89.22,89.28,17500.0,58.7238,58.7633,58.7107,58.7501,17500.0
2007-05-21 11:00:00,89.28,89.28,89.24,89.25,5200.0,58.7501,58.7501,58.7238,58.7304,5200.0
2007-05-21 11:10:00,89.26,89.29,89.25,89.25,8700.0,58.737,58.7567,58.7304,58.7304,8700.0
2007-05-21 11:20:00,89.26,89.29,89.25,89.27,13700.0,58.737,58.7567,58.7304,58.7436,13700.0
2007-05-21 11:30:00,89.28,89.28,89.22,89.23,30500.0,58.7501,58.7501,58.7107,58.7172,30500.0
2007-05-21 11:40:00,89.23,89.25,89.21,89.25,12000.0,58.7172,58.7304,58.7041,58.7304,12000.0
2007-05-21 11:50:00,89.27,89.3,89.25,89.28,7100.0,58.7436,58.7633,58.7304,58.7501,7100.0
2007-05-21 12:00:00,89.28,89.4,89.28,89.4,7400.0,58.7501,58.8291,58.7501,58.8291,7400.0
2007-05-21 12:10:00,89.41,89.45,89.41,89.44,7800.0,58.8357,58.862,58.8357,58.8554,7800.0
2007-05-21 12:20:00,89.45,89.48,89.42,89.43,4100.0,58.862,58.8817,58.8423,58.8488,4100.0
2007-05-21 12:30:00,89.43,89.49,89.42,89.46,3900.0,58.8488,58.8883,58.8423,58.8686,3900.0
2007-05-21 12:40:00,89.42,89.43,89.37,89.39,8100.0,58.8423,58.8488,58.8094,58.8225,8100.0
2007-05-21 12:50:00,89.42,89.42,89.39,89.39,2000.0,58.8423,58.8423,58.8225,58.8225,2000.0
2007-05-21 13:00:00,89.39,89.43,89.39,89.4,5500.0,58.8225,58.8488,58.8225,58.8291,5500.0
2007-05-21 13:10:00,89.4,89.45,89.38,89.44,11000.0,58.8291,58.862,58.8159,58.8554,11000.0
2007-05-21 13:20:00,89.45,89.49,89.43,89.45,6400.0,58.862,58.8883,58.8488,58.862,6400.0
2007-05-21 13:30:00,89.45,89.45,89.36,89.38,2300.0,58.862,58.862,58.8028,58.8159,2300.0
2007-05-21 13:40:00,89.39,89.39,89.33,89.37,7200.0,58.8225,58.8225,58.783,58.8094,7200.0
2007-05-21 13:50:00,89.38,89.4,89.37,89.38,7300.0,58.8159,58.8291,58.8094,58.8159,7300.0
2007-05-21 14:00:00,89.38,89.39,89.36,89.38,4900.0,58.8159,58.8225,58.8028,58.8159,4900.0
2007-05-21 14:10:00,89.38,89.41,89.38,89.41,5900.0,58.8159,58.8357,58.8159,58.8357,5900.0
2007-05-21 14:20:00,89.42,89.44,89.4,89.4,5400.0,58.8423,58.8554,58.8291,58.8291,5400.0
2007-05-21 14:30:00,89.4,89.42,89.39,89.42,4100.0,58.8291,58.8423,58.8225,58.8423,4100.0
2007-05-21 14:40:00,89.44,89.5,89.43,89.47,19200.0,58.8554,58.8949,58.8488,58.8752,19200.0
2007-05-21 14:50:00,89.47,89.51,89.38,89.4,15200.0,58.8752,58.9015,58.8159,58.8291,15200.0
2007-05-21 15:00:00,89.39,89.39,89.22,89.22,29100.0,58.8225,58.8225,58.7107,58.7107,29100.0
2007-05-21 15:10:00,89.22,89.31,89.22,89.27,19200.0,58.7107,58.7699,58.7107,58.7436,19200.0
2007-05-21 15:20:00,89.28,89.29,89.12,89.12,46200.0,58.7501,58.7567,58.6448,58.6448,46200.0
2007-05-21 15:30:00,89.13,89.19,89.13,89.16,27300.0,58.6514,58.6909,58.6514,58.6712,27300.0
2007-05-21 15:40:00,89.22,89.23,89.2,89.22,15800.0,58.7107,58.7172,58.6975,58.7107,15800.0
2007-05-21 15:50:00,89.19,89.2,89.15,89.16,8000.0,58.6909,58.6975,58.6646,58.6712,8000.0
2007-05-21 16:00:00,89.18,89.18,89.18,89.18,100.0,58.6843,58.6843,58.6843,58.6843,100.0
2007-05-21 16:10:00,89.18,89.18,89.18,89.18,0.0,58.6843,58.6843,58.6843,58.6843,0.0
2007-05-22 09:30:00,89.2,89.22,89.14,89.16,53200.0,58.6975,58.7107,58.658,58.6712,53200.0
2007-05-22 09:40:00,89.15,89.22,89.14,89.15,27000.0,58.6646,58.7107,58.658,58.6646,27000.0
2007-05-22 09:50:00,89.08,89.19,89.08,89.17,18400.0,58.6185,58.6909,58.6185,58.6777,18400.0
2007-05-22 10:00:00,89.16,89.3,89.16,89.23,22800.0,58.6712,58.7633,58.6712,58.7172,22800.0
2007-05-22 10:10:00,89.26,89.3,89.16,89.16,23200.0,58.737,58.7633,58.6712,58.6712,23200.0
2007-05-22 10:20:00,89.16,89.3,89.13,89.3,21100.0,58.6712,58.7633,58.6514,58.7633,21100.0
2007-05-22 10:30:00,89.29,89.33,89.24,89.24,11100.0,58.7567,58.783,58.7238,58.7238,11100.0
2007-05-22 10:40:00,89.27,89.32,89.25,89.26,17900.0,58.7436,58.7765,58.7304,58.737,17900.0
2007-05-22 10:50:00,89.27,89.28,89.19,89.26,15900.0,58.7436,58.7501,58.6909,58.737,15900.0
2007-05-22 11:00:00,89.27,89.27,89.21,89.25,13400.0,58.7436,58.7436,58.7041,58.7304,13400.0
2007-05-22 11:10:00,89.24,89.25,89.18,89.19,10200.0,58.7238,58.7304,58.6843,58.6909,10200.0
2007-05-22 11:20:00,89.19,89.27,89.19,89.27,7700.0,58.6909,58.7436,58.6909,58.7436,7700.0
2007-05-22 11:30:00,89.28,89.31,89.24,89.25,37400.0,58.7501,58.7699,58.7238,58.7304,37400.0
2007-05-22 11:40:00,89.26,89.26,89.2,89.23,11700.0,58.737,58.737,58.6975,58.7172,11700.0
2007-05-22 11:50:00,89.2,89.22,89.11,89.15,14300.0,58.6975,58.7107,58.6383,58.6646,14300.0
2007-05-22 12:00:00,89.16,89.2,89.14,89.19,100500.0,58.6712,58.6975,58.658,58.6909,100500.0
2007-05-22 12:10:00,89.19,89.23,89.19,89.21,69600.0,58.6909,58.7172,58.6909,58.7041,69600.0
2007-05-22 12:20:00,89.21,89.28,89.21,89.27,6600.0,58.7041,58.7501,58.7041,58.7436,6600.0
2007-05-22 12:30:00,89.26,89.3,89.25,89.26,8700.0,58.737,58.7633,58.7304,58.737,8700.0
2007-05-22 12:40:00,89.27,89.28,89.26,89.28,8800.0,58.7436,58.7501,58.737,58.7501,8800.0
2007-05-22 12:50:00,89.29,89.44,89.29,89.42,14800.0,58.7567,58.8554,58.7567,58.8423,14800.0
2007-05-22 13:00:00,89.41,89.46,89.38,89.44,13500.0,58.8357,58.8686,58.8159,58.8554,13500.0
2007-05-22 13:10:00,89.44,89.45,89.37,89.37,8200.0,58.8554,58.862,58.8094,58.8094,8200.0
2007-05-22 13:20:00,89.38,89.39,89.36,89.39,10100.0,58.8159,58.8225,58.8028,58.8225,10100.0
2007-05-22 13:30:00,89.4,89.44,89.39,89.39,12100.0,58.8291,58.8554,58.8225,58.8225,12100.0
2007-05-22 13:40:00,89.39,89.46,89.39,89.41,6600.0,58.8225,58.8686,58.8225,58.8357,6600.0
2007-05-22 13:50:00,89.41,89.51,89.41,89.43,14300.0,58.8357,58.9015,58.8357,58.8488,14300.0
2007-05-22 14:00:00,89.42,89.48,89.4,89.48,8200.0,58.8423,58.8817,58.8291,58.8817,8200.0
2007-05-22 14:10:00,89.48,89.53,89.46,89.47,30800.0,58.8817,58.9146,58.8686,58.8752,30800.0
2007-05-22 14:20:00,89.48,89.48,89.43,89.44,22300.0,58.8817,58.8817,58.8488,58.8554,22300.0
2007-05-22 14:30:00,89.44,89.48,89.34,89.35,42500.0,58.8554,58.8817,58.7896,58.7962,42500.0
2007-05-22 14:40:00,89.35,89.38,89.34,89.34,52000.0,58.7962,58.8159,58.7896,58.7896,52000.0
2007-05-22 14:50:00,89.34,89.4,89.34,89.4,9800.0,58.7896,58.8291,58.7896,58.8291,9800.0
2007-05-22 15:00:00,89.38,89.43,89.36,89.43,18000.0,58.8159,58.8488,58.8028,58.8488,18000.0
2007-05-22 15:10:00,89.41,89.41,89.29,89.31,39700.0,58.8357,58.8357,58.7567,58.7699,39700.0
2007-05-22 15:20:00,89.29,89.36,89.29,89.3,15500.0,58.7567,58.8028,58.7567,58.7633,15500.0
2007-05-22 15:30:00,89.31,89.32,89.27,89.28,30500.0,58.7699,58.7765,58.7436,58.7501,30500.0
2007-05-22 15:40:00,89.29,89.34,89.23,89.23,21700.0,58.7567,58.7896,58.7172,58.7172,21700.0
2007-05-22 15:50:00,89.2,89.23,89.12,89.13,11500.0,58.6975,58.7172,58.6448,58.6514,11500.0
2007-05-22 16:00:00,89.12,89.13,89.12,89.13,6700.0,58.6448,58.6514,58.6448,58.6514,6700.0
2007-05-22 16:10:00,89.13,89.13,89.13,89.13,0.0,58.6514,58.6514,58.6514,58.6514,0.0
2007-05-23 09:30:00,89.3,89.37,89.25,89.3,19600.0,58.7633,58.8094,58.7304,58.7633,19600.0
2007-05-23 09:40:00,89.3,89.35,89.25,89.35,29900.0,58.7633,58.7962,58.7304,58.7962,29900.0
2007-05-23 09:50:00,89.38,89.46,89.34,89.4,16900.0,58.8159,58.8686,58.7896,58.8291,16900.0
2007-05-23 10:00:00,89.41,89.58,89.4,89.55,11700.0,58.8357,58.9475,58.8291,58.9278,11700.0
2007-05-23 10:10:00,89.55,89.55,89.49,89.55,11400.0,58.9278,58.9278,58.8883,58.9278,11400.0
2007-05-23 10:20:00,89.52,89.52,89.49,89.49,48500.0,58.9081,58.9081,58.8883,58.8883,48500.0
2007-05-23 10:30:00,89.49,89.55,89.46,89.49,53600.0,58.8883,58.9278,58.8686,58.8883,53600.0
2007-05-23 10:40:00,89.49,89.6,89.47,89.55,21700.0,58.8883,58.9607,58.8752,58.9278,21700.0
2007-05-23 10:50:00,89.54,89.59,89.49,89.54,11900.0,58.9212,58.9541,58.8883,58.9212,11900.0
2007-05-23 11:00:00,89.53,89.56,89.53,89.55,5000.0,58.9146,58.9344,58.9146,58.9278,5000.0
2007-05-23 11:10:00,89.55,89.55,89.42,89.44,55600.0,58.9278,58.9278,58.8423,58.8554,55600.0
2007-05-23 11:20:00,89.45,89.49,89.44,89.47,7200.0,58.862,58.8883,58.8554,58.8752,7200.0
2007-05-23 11:30:00,89.46,89.46,89.39,89.43,3700.0,58.8686,58.8686,58.8225,58.8488,3700.0
2007-05-23 11:40:00,89.43,89.51,89.42,89.49,20900.0,58.8488,58.9015,58.8423,58.8883,20900.0
2007-05-23 11:50:00,89.49,89.49,89.42,89.44,9200.0,58.8883,58.8883,58.8423,58.8554,9200.0
2007-05-23 12:00:00,89.41,89.45,89.39,89.42,5300.0,58.8357,58.862,58.8225,58.8423,5300.0
2007-05-23 12:10:00,89.44,89.47,89.41,89.47,13600.0,58.8554,58.8752,58.8357,58.8752,13600.0
2007-05-23 12:20:00,89.45,89.48,89.43,89.48,7200.0,58.862,58.8817,58.8488,58.8817,7200.0
2007-05-23 12:30:00,89.48,89.49,89.45,89.45,5300.0,58.8817,58.8883,58.862,58.862,5300.0
2007-05-23 12:40:00,89.46,89.49,89.43,89.45,15200.0,58.8686,58.8883,58.8488,58.862,15200.0
2007-05-23 12:50:00,89.45,89.46,89.42,89.45,106300.0,58.862,58.8686,58.8423,58.862,106300.0
2007-05-23 13:00:00,89.44,89.56,89.43,89.52,60200.0,58.8554,58.9344,58.8488,58.9081,60200.0
2007-05-23 13:10:00,89.54,89.55,89.47,89.48,24900.0,58.9212,58.9278,58.8752,58.8817,24900.0
2007-05-23 13:20:00,89.48,89.51,89.45,89.5,15000.0,58.8817,58.9015,58.862,58.8949,15000.0
2007-05-23 13:30:00,89.49,89.59,89.47,89.5,29300.0,58.8883,58.9541,58.8752,58.8949,29300.0
2007-05-23 13:40:00,89.47,89.51,89.47,89.47,6000.0,58.8752,58.9015,58.8752,58.8752,6000.0
2007-05-23 13:50:00,89.48,89.49,89.39,89.41,8200.0,58.8817,58.8883,58.8225,58.8357,8200.0
2007-05-23 14:00:00,89.4,89.43,89.28,89.34,22400.0,58.8291,58.8488,58.7501,58.7896,22400.0
2007-05-23 14:10:00,89.32,89.36,89.2,89.2,11600.0,58.7765,58.8028,58.6975,58.6975,11600.0
2007-05-23 14:20:00,89.18,89.18,88.99,89.03,21000.0,58.6843,58.6843,58.5593,58.5856,21000.0
2007-05-23 14:30:00,89.05,89.13,89.05,89.12,7800.0,58.5988,58.6514,58.5988,58.6448,7800.0
2007-05-23 14:40:00,89.1,89.2,89.03,89.17,15600.0,58.6317,58.6975,58.5856,58.6777,15600.0
2007-05-23 14:50:00,89.16,89.27,89.16,89.22,8000.0,58.6712,58.7436,58.6712,58.7107,8000.0
2007-05-23 15:00:00,89.22,89.25,89.17,89.18,8700.0,58.7107,58.7304,58.6777,58.6843,8700.0
2007-05-23 15:10:00,89.14,89.22,89.09,89.2,26500.0,58.658,58.7107,58.6251,58.6975,26500.0
2007-05-23 15:20:00,89.19,89.27,89.13,89.18,26000.0,58.6909,58.7436,58.6514,58.6843,26000.0
2007-05-23 15:30:00,89.19,89.2,89.06,89.17,21000.0,58.6909,58.6975,58.6054,58.6777,21000.0
2007-05-23 15:40:00,89.17,89.18,89.05,89.07,11600.0,58.6777,58.6843,58.5988,58.6119,11600.0
2007-05-23 15:50:00,89.06,89.07,88.98,88.99,15300.0,58.6054,58.6119,58.5527,58.5593,15300.0
2007-05-23 16:00:00,89.07,89.07,89.03,89.03,300.0,58.6119,58.6119,58.5856,58.5856,300.0
2007-05-23 16:10:00,89.03,89.03,89.03,89.03,0.0,58.5856,58.5856,58.5856,58.5856,0.0
2007-05-24 09:30:00,89.13,89.19,88.75,88.89,28600.0,58.6514,58.6909,58.4014,58.4935,28600.0
2007-05-24 09:40:00,88.88,89.01,88.87,89.01,16400.0,58.4869,58.5725,58.4803,58.5725,16400.0
2007-05-24 09:50:00,89.01,89.1,89.01,89.06,31800.0,58.5725,58.6317,58.5725,58.6054,31800.0
2007-05-24 10:00:00,89.05,89.32,89.05,89.25,50600.0,58.5988,58.7765,58.5988,58.7304,50600.0
2007-05-24 10:10:00,89.24,89.25,89.17,89.2,18800.0,58.7238,58.7304,58.6777,58.6975,18800.0
2007-05-24 10:20:00,89.16,89.18,89.11,89.13,41200.0,58.6712,58.6843,58.6383,58.6514,41200.0
2007-05-24 10:30:00,89.16,89.16,88.98,88.98,30700.0,58.6712,58.6712,58.5527,58.5527,30700.0
2007-05-24 10:40:00,88.94,89.0,88.8,88.85,9400.0,58.5264,58.5659,58.4343,58.4672,9400.0
2007-05-24 10:50:00,88.81,88.87,88.61,88.68,10500.0,58.4409,58.4803,58.3092,58.3553,10500.0
2007-05-24 11:00:00,88.66,88.84,88.64,88.84,22900.0,58.3421,58.4606,58.329,58.4606,22900.0
2007-05-24 11:10:00,88.84,88.85,88.59,88.61,43800.0,58.4606,58.4672,58.2961,58.3092,43800.0
2007-05-24 11:20:00,88.61,88.69,88.49,88.51,54300.0,58.3092,58.3619,58.2303,58.2434,54300.0
2007-05-24 11:30:00,88.52,88.61,88.48,88.58,39400.0,58.25,58.3092,58.2237,58.2895,39400.0
2007-05-24 11:40:00,88.57,88.58,88.48,88.58,23100.0,58.2829,58.2895,58.2237,58.2895,23100.0
2007-05-24 11:50:00,88.63,88.69,88.61,88.69,5900.0,58.3224,58.3619,58.3092,58.3619,5900.0
2007-05-24 12:00:00,88.68,88.69,88.63,88.66,8100.0,58.3553,58.3619,58.3224,58.3421,8100.0
2007-05-24 12:10:00,88.6,88.65,88.55,88.55,5200.0,58.3027,58.3356,58.2698,58.2698,5200.0
2007-05-24 12:20:00,88.51,88.6,88.49,88.55,13600.0,58.2434,58.3027,58.2303,58.2698,13600.0
2007-05-24 12:30:00,88.54,88.59,88.31,88.35,16000.0,58.2632,58.2961,58.1118,58.1382,16000.0
2007-05-24 12:40:00,88.38,88.44,88.28,88.43,13000.0,58.1579,58.1974,58.0921,58.1908,13000.0
2007-05-24 12:50:00,88.4,88.47,88.37,88.47,7500.0,58.1711,58.2171,58.1513,58.2171,7500.0
2007-05-24 13:00:00,88.46,88.48,88.38,88.39,3600.0,58.2105,58.2237,58.1579,58.1645,3600.0
2007-05-24 13:10:00,88.39,88.52,88.39,88.49,15600.0,58.1645,58.25,58.1645,58.2303,15600.0
2007-05-24 13:20:00,88.49,88.54,88.46,88.48,15700.0,58.2303,58.2632,58.2105,58.2237,15700.0
2007-05-24 13:30:00,88.48,88.48,88.33,88.33,12100.0,58.2237,58.2237,58.125,58.125,12100.0
2007-05-24 13:40:00,88.35,88.48,88.35,88.43,10500.0,58.1382,58.2237,58.1382,58.1908,10500.0
2007-05-24 13:50:00,88.42,88.51,88.37,88.51,15800.0,58.1842,58.2434,58.1513,58.2434,15800.0
2007-05-24 14:00:00,88.5,88.51,88.35,88.37,12900.0,58.2369,58.2434,58.1382,58.1513,12900.0
2007-05-24 14:10:00,88.38,88.43,88.24,88.26,13800.0,58.1579,58.1908,58.0658,58.0789,13800.0
2007-05-24 14:20:00,88.28,88.37,88.26,88.32,11100.0,58.0921,58.1513,58.0789,58.1184,11100.0
2007-05-24 14:30:00,88.3,88.32,88.1,88.12,22700.0,58.1053,58.1184,57.9736,57.9868,22700.0
2007-05-24 14:40:00,88.12,88.2,88.09,88.17,35100.0,57.9868,58.0394,57.9671,58.0197,35100.0
2007-05-24 14:50:00,88.14,88.25,88.09,88.12,58600.0,58.0,58.0723,57.9671,57.9868,58600.0
2007-05-24 15:00:00,88.13,88.23,88.13,88.18,66700.0,57.9934,58.0592,57.9934,58.0263,66700.0
2007-05-24 15:10:00,88.21,88.21,88.09,88.09,62600.0,58.046,58.046,57.9671,57.9671,62600.0
2007-05-24 15:20:00,88.1,88.14,88.06,88.1,67000.0,57.9736,58.0,57.9473,57.9736,67000.0
2007-05-24 15:30:00,88.09,88.13,87.96,87.97,66100.0,57.9671,57.9934,57.8815,57.8881,66100.0
2007-05-24 15:40:00,87.96,88.04,87.96,88.04,55200.0,57.8815,57.9342,57.8815,57.9342,55200.0
2007-05-24 15:50:00,88.05,88.11,88.03,88.11,20200.0,57.9407,57.9802,57.9276,57.9802,20200.0
2007-05-24 16:00:00,88.14,88.14,88.06,88.06,600.0,58.0,58.0,57.9473,57.9473,600.0
2007-05-24 16:10:00,88.14,88.14,88.14,88.14,5000.0,58.0,58.0,58.0,58.0,5000.0
2007-05-25 09:30:00,88.3,88.43,88.29,88.37,34300.0,58.1053,58.1908,58.0987,58.1513,34300.0
2007-05-25 09:40:00,88.38,88.4,88.31,88.38,40100.0,58.1579,58.1711,58.1118,58.1579,40100.0
2007-05-25 09:50:00,88.4,88.43,88.33,88.35,15000.0,58.1711,58.1908,58.125,58.1382,15000.0
2007-05-25 10:00:00,88.34,88.37,88.26,88.35,36500.0,58.1316,58.1513,58.0789,58.1382,36500.0
2007-05-25 10:10:00,88.39,88.51,88.39,88.44,29200.0,58.1645,58.2434,58.1645,58.1974,29200.0
2007-05-25 10:20:00,88.44,88.47,88.38,88.44,12400.0,58.1974,58.2171,58.1579,58.1974,12400.0
2007-05-25 10:30:00,88.45,88.61,88.45,88.61,21500.0,58.204,58.3092,58.204,58.3092,21500.0
2007-05-25 10:40:00,88.61,88.64,88.58,88.58,27500.0,58.3092,58.329,58.2895,58.2895,27500.0
2007-05-25 10:50:00,88.58,88.61,88.54,88.57,21000.0,58.2895,58.3092,58.2632,58.2829,21000.0
2007-05-25 11:00:00,88.57,88.58,88.48,88.5,89500.0,58.2829,58.2895,58.2237,58.2369,89500.0
2007-05-25 11:10:00,88.48,88.55,88.48,88.55,36800.0,58.2237,58.2698,58.2237,58.2698,36800.0
2007-05-25 11:20:00,88.53,88.54,88.46,88.47,11500.0,58.2566,58.2632,58.2105,58.2171,11500.0
2007-05-25 11:30:00,88.47,88.59,88.47,88.59,11900.0,58.2171,58.2961,58.2171,58.2961,11900.0
2007-05-25 11:40:00,88.59,88.59,88.49,88.53,15100.0,58.2961,58.2961,58.2303,58.2566,15100.0
2007-05-25 11:50:00,88.55,88.55,88.47,88.5,24800.0,58.2698,58.2698,58.2171,58.2369,24800.0
2007-05-25 12:00:00,88.51,88.51,88.37,88.38,17000.0,58.2434,58.2434,58.1513,58.1579,17000.0
2007-05-25 12:10:00,88.36,88.36,88.23,88.27,9400.0,58.1447,58.1447,58.0592,58.0855,9400.0
2007-05-25 12:20:00,88.28,88.29,88.17,88.17,114800.0,58.0921,58.0987,58.0197,58.0197,114800.0
2007-05-25 12:30:00,88.19,88.33,88.19,88.33,7600.0,58.0329,58.125,58.0329,58.125,7600.0
2007-05-25 12:40:00,88.3,88.3,88.27,88.28,14900.0,58.1053,58.1053,58.0855,58.0921,14900.0
2007-05-25 12:50:00,88.26,88.29,88.25,88.25,5000.0,58.0789,58.0987,58.0723,58.0723,5000.0
2007-05-25 13:00:00,88.25,88.35,88.25,88.35,5700.0,58.0723,58.1382,58.0723,58.1382,5700.0
2007-05-25 13:10:00,88.37,88.47,88.37,88.47,19000.0,58.1513,58.2171,58.1513,58.2171,19000.0
2007-05-25 13:20:00,88.42,88.46,88.41,88.43,3600.0,58.1842,58.2105,58.1776,58.1908,3600.0
2007-05-25 13:30:00,88.42,88.43,88.37,88.38,2400.0,58.1842,58.1908,58.1513,58.1579,2400.0
2007-05-25 13:40:00,88.39,88.39,88.35,88.35,23600.0,58.1645,58.1645,58.1382,58.1382,23600.0
2007-05-25 13:50:00,88.33,88.35,88.32,88.33,19700.0,58.125,58.1382,58.1184,58.125,19700.0
2007-05-25 14:00:00,88.34,88.44,88.34,88.36,33800.0,58.1316,58.1974,58.1316,58.1447,33800.0
2007-05-25 14:10:00,88.34,88.39,88.31,88.33,13600.0,58.1316,58.1645,58.1118,58.125,13600.0
2007-05-25 14:20:00,88.33,88.39,88.32,88.34,4900.0,58.125,58.1645,58.1184,58.1316,4900.0
2007-05-25 14:30:00,88.33,88.38,88.33,88.37,2000.0,58.125,58.1579,58.125,58.1513,2000.0
2007-05-25 14:40:00,88.39,88.51,88.39,88.48,7000.0,58.1645,58.2434,58.1645,58.2237,7000.0
2007-05-25 14:50:00,88.49,88.5,88.41,88.47,17700.0,58.2303,58.2369,58.1776,58.2171,17700.0
2007-05-25 15:00:00,88.47,88.49,88.46,88.49,4200.0,58.2171,58.2303,58.2105,58.2303,4200.0
2007-05-25 15:10:00,88.48,88.53,88.46,88.46,19100.0,58.2237,58.2566,58.2105,58.2105,19100.0
2007-05-25 15:20:00,88.46,88.5,88.43,88.47,21600.0,58.2105,58.2369,58.1908,58.2171,21600.0
2007-05-25 15:30:00,88.48,88.5,88.46,88.49,19700.0,58.2237,58.2369,58.2105,58.2303,19700.0
2007-05-25 15:40:00,88.49,88.51,88.47,88.51,34400.0,58.2303,58.2434,58.2171,58.2434,34400.0
2007-05-25 15:50:00,88.52,88.6,88.52,88.6,21900.0,58.25,58.3027,58.25,58.3027,21900.0
2007-05-25 16:00:00,88.56,88.56,88.55,88.55,300.0,58.2763,58.2763,58.2698,58.2698,300.0
2007-05-25 16:10:00,88.54,88.57,88.54,88.57,9400.0,58.2632,58.2829,58.2632,58.2829,9400.0
2007-05-29 09:30:00,88.61,88.79,88.55,88.77,76400.0,58.3092,58.4277,58.2698,58.4145,76400.0
2007-05-29 09:40:00,88.71,88.86,88.66,88.86,26600.0,58.375,58.4738,58.3421,58.4738,26600.0
2007-05-29 09:50:00,88.83,88.9,88.8,88.9,14900.0,58.454,58.5001,58.4343,58.5001,14900.0
2007-05-29 10:00:00,88.9,88.93,88.71,88.78,41500.0,58.5001,58.5198,58.375,58.4211,41500.0
2007-05-29 10:10:00,88.78,88.79,88.71,88.77,12900.0,58.4211,58.4277,58.375,58.4145,12900.0
2007-05-29 10:20:00,88.76,88.77,88.69,88.75,18500.0,58.408,58.4145,58.3619,58.4014,18500.0
2007-05-29 10:30:00,88.74,88.8,88.7,88.78,22400.0,58.3948,58.4343,58.3685,58.4211,22400.0
2007-05-29 10:40:00,88.79,88.83,88.76,88.82,273300.0,58.4277,58.454,58.408,58.4474,273300.0
2007-05-29 10:50:00,88.82,88.85,88.76,88.81,4500.0,58.4474,58.4672,58.408,58.4409,4500.0
2007-05-29 11:00:00,88.81,88.81,88.74,88.74,23200.0,58.4409,58.4409,58.3948,58.3948,23200.0
2007-05-29 11:10:00,88.74,88.83,88.74,88.79,5200.0,58.3948,58.454,58.3948,58.4277,5200.0
2007-05-29 11:20:00,88.81,88.85,88.77,88.83,6700.0,58.4409,58.4672,58.4145,58.454,6700.0
2007-05-29 11:30:00,88.86,88.88,88.82,88.85,16000.0,58.4738,58.4869,58.4474,58.4672,16000.0
2007-05-29 11:40:00,88.84,88.86,88.81,88.81,14200.0,58.4606,58.4738,58.4409,58.4409,14200.0
2007-05-29 11:50:00,88.79,88.81,88.65,88.65,16800.0,58.4277,58.4409,58.3356,58.3356,16800.0
2007-05-29 12:00:00,88.6,88.68,88.6,88.67,38000.0,58.3027,58.3553,58.3027,58.3487,38000.0
2007-05-29 12:10:00,88.65,88.67,88.58,88.58,78600.0,58.3356,58.3487,58.2895,58.2895,78600.0
2007-05-29 12:20:00,88.6,88.62,88.55,88.55,213000.0,58.3027,58.3158,58.2698,58.2698,213000.0
2007-05-29 12:30:00,88.53,88.59,88.52,88.57,42100.0,58.2566,58.2961,58.25,58.2829,42100.0
2007-05-29 12:40:00,88.55,88.61,88.55,88.6,22400.0,58.2698,58.3092,58.2698,58.3027,22400.0
2007-05-29 12:50:00,88.6,88.67,88.6,88.64,17500.0,58.3027,58.3487,58.3027,58.329,17500.0
2007-05-29 13:00:00,88.66,88.67,88.62,88.67,12100.0,58.3421,58.3487,58.3158,58.3487,12100.0
2007-05-29 13:10:00,88.66,88.7,88.58,88.58,49800.0,58.3421,58.3685,58.2895,58.2895,49800.0
2007-05-29 13:20:00,88.59,88.59,88.4,88.45,29900.0,58.2961,58.2961,58.1711,58.204,29900.0
2007-05-29 13:30:00,88.48,88.48,88.36,88.38,5200.0,58.2237,58.2237,58.1447,58.1579,5200.0
2007-05-29 13:40:00,88.38,88.43,88.38,88.38,35700.0,58.1579,58.1908,58.1579,58.1579,35700.0
2007-05-29 13:50:00,88.39,88.49,88.39,88.47,11100.0,58.1645,58.2303,58.1645,58.2171,11100.0
2007-05-29 14:00:00,88.49,88.52,88.39,88.51,21500.0,58.2303,58.25,58.1645,58.2434,21500.0
2007-05-29 14:10:00,88.51,88.51,88.4,88.43,29000.0,58.2434,58.2434,58.1711,58.1908,29000.0
2007-05-29 14:20:00,88.45,88.47,88.4,88.45,6300.0,58.204,58.2171,58.1711,58.204,6300.0
2007-05-29 14:30:00,88.43,88.44,88.37,88.43,10300.0,58.1908,58.1974,58.1513,58.1908,10300.0
2007-05-29 14:40:00,88.47,88.49,88.44,88.47,6100.0,58.2171,58.2303,58.1974,58.2171,6100.0
2007-05-29 14:50:00,88.53,88.53,88.47,88.49,17900.0,58.2566,58.2566,58.2171,58.2303,17900.0
2007-05-29 15:00:00,88.49,88.55,88.49,88.52,3600.0,58.2303,58.2698,58.2303,58.25,3600.0
2007-05-29 15:10:00,88.53,88.66,88.53,88.61,104700.0,58.2566,58.3421,58.2566,58.3092,104700.0
2007-05-29 15:20:00,88.61,88.63,88.55,88.61,379400.0,58.3092,58.3224,58.2698,58.3092,379400.0
2007-05-29 15:30:00,88.59,88.61,88.54,88.58,163900.0,58.2961,58.3092,58.2632,58.2895,163900.0
2007-05-29 15:40:00,88.58,88.74,88.58,88.7,144000.0,58.2895,58.3948,58.2895,58.3685,144000.0
2007-05-29 15:50:00,88.7,88.72,88.64,88.72,34700.0,58.3685,58.3816,58.329,58.3816,34700.0
2007-05-29 16:00:00,88.77,88.77,88.77,88.77,5000.0,58.4145,58.4145,58.4145,58.4145,5000.0
2007-05-29 16:10:00,88.77,88.77,88.77,88.77,0.0,58.4145,58.4145,58.4145,58.4145,0.0
2007-05-30 09:30:00,88.36,88.44,88.28,88.37,73000.0,58.1447,58.1974,58.0921,58.1513,73000.0
2007-05-30 09:40:00,88.37,88.44,88.36,88.39,21000.0,58.1513,58.1974,58.1447,58.1645,21000.0
2007-05-30 09:50:00,88.36,88.58,88.36,88.55,30900.0,58.1447,58.2895,58.1447,58.2698,30900.0
2007-05-30 10:00:00,88.54,88.59,88.49,88.59,18300.0,58.2632,58.2961,58.2303,58.2961,18300.0
2007-05-30 10:10:00,88.59,88.71,88.56,88.66,16300.0,58.2961,58.375,58.2763,58.3421,16300.0
2007-05-30 10:20:00,88.66,88.68,88.59,88.61,18900.0,58.3421,58.3553,58.2961,58.3092,18900.0
2007-05-30 10:30:00,88.6,88.65,88.49,88.55,38300.0,58.3027,58.3356,58.2303,58.2698,38300.0
2007-05-30 10:40:00,88.51,88.64,88.49,88.59,12800.0,58.2434,58.329,58.2303,58.2961,12800.0
2007-05-30 10:50:00,88.6,88.63,88.56,88.61,9000.0,58.3027,58.3224,58.2763,58.3092,9000.0
2007-05-30 11:00:00,88.59,88.64,88.57,88.64,8800.0,58.2961,58.329,58.2829,58.329,8800.0
2007-05-30 11:10:00,88.62,88.62,88.53,88.61,12000.0,58.3158,58.3158,58.2566,58.3092,12000.0
2007-05-30 11:20:00,88.6,88.78,88.58,88.76,32900.0,58.3027,58.4211,58.2895,58.408,32900.0
2007-05-30 11:30:00,88.75,88.77,88.71,88.73,8800.0,58.4014,58.4145,58.375,58.3882,8800.0
2007-05-30 11:40:00,88.73,88.75,88.67,88.69,15300.0,58.3882,58.4014,58.3487,58.3619,15300.0
2007-05-30 11:50:00,88.69,88.73,88.67,88.72,8000.0,58.3619,58.3882,58.3487,58.3816,8000.0
2007-05-30 12:00:00,88.71,88.78,88.7,88.74,150700.0,58.375,58.4211,58.3685,58.3948,150700.0
2007-05-30 12:10:00,88.75,88.8,88.73,88.79,17400.0,58.4014,58.4343,58.3882,58.4277,17400.0
2007-05-30 12:20:00,88.8,88.94,88.79,88.94,12000.0,58.4343,58.5264,58.4277,58.5264,12000.0
2007-05-30 12:30:00,88.95,88.98,88.89,88.89,6100.0,58.533,58.5527,58.4935,58.4935,6100.0
2007-05-30 12:40:00,88.93,88.94,88.91,88.94,2600.0,58.5198,58.5264,58.5067,58.5264,2600.0
2007-05-30 12:50:00,88.93,88.93,88.86,88.88,7200.0,58.5198,58.5198,58.4738,58.4869,7200.0
2007-05-30 13:00:00,88.88,88.89,88.84,88.89,2400.0,58.4869,58.4935,58.4606,58.4935,2400.0
2007-05-30 13:10:00,88.88,88.9,88.87,88.89,5000.0,58.4869,58.5001,58.4803,58.4935,5000.0
2007-05-30 13:20:00,88.92,88.93,88.9,88.91,4300.0,58.5132,58.5198,58.5001,58.5067,4300.0
2007-05-30 13:30:00,88.93,88.96,88.87,88.87,14300.0,58.5198,58.5396,58.4803,58.4803,14300.0
2007-05-30 13:40:00,88.84,88.87,88.79,88.86,19200.0,58.4606,58.4803,58.4277,58.4738,19200.0
2007-05-30 13:50:00,88.85,88.91,88.83,88.9,7200.0,58.4672,58.5067,58.454,58.5001,7200.0
2007-05-30 14:00:00,88.9,88.92,88.66,88.81,95400.0,58.5001,58.5132,58.3421,58.4409,95400.0
2007-05-30 14:10:00,88.84,88.99,88.82,88.93,32700.0,58.4606,58.5593,58.4474,58.5198,32700.0
2007-05-30 14:20:00,88.85,89.07,88.83,89.05,30100.0,58.4672,58.6119,58.454,58.5988,30100.0
2007-05-30 14:30:00,89.07,89.21,89.0,89.13,41600.0,58.6119,58.7041,58.5659,58.6514,41600.0
2007-05-30 14:40:00,89.15,89.27,89.15,89.27,40800.0,58.6646,58.7436,58.6646,58.7436,40800.0
2007-05-30 14:50:00,89.23,89.29,89.2,89.28,9700.0,58.7172,58.7567,58.6975,58.7501,9700.0
2007-05-30 15:00:00,89.32,89.33,89.25,89.27,12800.0,58.7765,58.783,58.7304,58.7436,12800.0
2007-05-30 15:10:00,89.26,89.27,89.21,89.25,5800.0,58.737,58.7436,58.7041,58.7304,5800.0
2007-05-30 15:20:00,89.25,89.26,89.21,89.25,7200.0,58.7304,58.737,58.7041,58.7304,7200.0
2007-05-30 15:30:00,89.27,89.32,89.24,89.29,6800.0,58.7436,58.7765,58.7238,58.7567,6800.0
2007-05-30 15:40:00,89.31,89.45,89.31,89.39,14400.0,58.7699,58.862,58.7699,58.8225,14400.0
2007-05-30 15:50:00,89.39,89.48,89.37,89.46,27600.0,58.8225,58.8817,58.8094,58.8686,27600.0
2007-05-30 16:00:00,89.5,89.5,89.45,89.47,4900.0,58.8949,58.8949,58.862,58.8752,4900.0
2007-05-30 16:10:00,89.5,89.57,89.5,89.57,2000.0,58.8949,58.941,58.8949,58.941,2000.0
2007-05-31 09:30:00,89.6,89.65,89.59,89.62,37600.0,58.9607,58.9936,58.9541,58.9739,37600.0
2007-05-31 09:40:00,89.64,89.72,89.6,89.65,25000.0,58.987,59.0397,58.9607,58.9936,25000.0
2007-05-31 09:50:00,89.62,89.67,89.61,89.63,27100.0,58.9739,59.0068,58.9673,58.9804,27100.0
2007-05-31 10:00:00,89.64,89.7,89.6,89.61,41800.0,58.987,59.0265,58.9607,58.9673,41800.0
2007-05-31 10:10:00,89.62,89.62,89.49,89.49,31100.0,58.9739,58.9739,58.8883,58.8883,31100.0
2007-05-31 10:20:00,89.5,89.53,89.4,89.48,11900.0,58.8949,58.9146,58.8291,58.8817,11900.0
2007-05-31 10:30:00,89.48,89.56,89.47,89.52,12500.0,58.8817,58.9344,58.8752,58.9081,12500.0
2007-05-31 10:40:00,89.52,89.58,89.52,89.53,73600.0,58.9081,58.9475,58.9081,58.9146,73600.0
2007-05-31 10:50:00,89.51,89.57,89.5,89.51,18500.0,58.9015,58.941,58.8949,58.9015,18500.0
2007-05-31 11:00:00,89.53,89.53,89.4,89.45,81800.0,58.9146,58.9146,58.8291,58.862,81800.0
2007-05-31 11:10:00,89.46,89.48,89.32,89.36,32900.0,58.8686,58.8817,58.7765,58.8028,32900.0
2007-05-31 11:20:00,89.36,89.4,89.3,89.31,19100.0,58.8028,58.8291,58.7633,58.7699,19100.0
2007-05-31 11:30:00,89.33,89.41,89.33,89.41,45300.0,58.783,58.8357,58.783,58.8357,45300.0
2007-05-31 11:40:00,89.4,89.44,89.38,89.4,14600.0,58.8291,58.8554,58.8159,58.8291,14600.0
2007-05-31 11:50:00,89.39,89.43,89.37,89.38,26400.0,58.8225,58.8488,58.8094,58.8159,26400.0
2007-05-31 12:00:00,89.37,89.41,89.32,89.4,14700.0,58.8094,58.8357,58.7765,58.8291,14700.0
2007-05-31 12:10:00,89.4,89.48,89.37,89.48,9600.0,58.8291,58.8817,58.8094,58.8817,9600.0
2007-05-31 12:20:00,89.47,89.47,89.43,89.46,7900.0,58.8752,58.8752,58.8488,58.8686,7900.0
2007-05-31 12:30:00,89.48,89.48,89.42,89.47,15800.0,58.8817,58.8817,58.8423,58.8752,15800.0
2007-05-31 12:40:00,89.47,89.5,89.44,89.45,6400.0,58.8752,58.8949,58.8554,58.862,6400.0
2007-05-31 12:50:00,89.45,89.46,89.41,89.45,10500.0,58.862,58.8686,58.8357,58.862,10500.0
2007-05-31 13:00:00,89.45,89.45,89.33,89.33,17200.0,58.862,58.862,58.783,58.783,17200.0
2007-05-31 13:10:00,89.34,89.36,89.27,89.32,24200.0,58.7896,58.8028,58.7436,58.7765,24200.0
2007-05-31 13:20:00,89.32,89.33,89.17,89.24,30000.0,58.7765,58.783,58.6777,58.7238,30000.0
2007-05-31 13:30:00,89.22,89.23,89.17,89.21,11200.0,58.7107,58.7172,58.6777,58.7041,11200.0
2007-05-31 13:40:00,89.21,89.29,89.21,89.29,12500.0,58.7041,58.7567,58.7041,58.7567,12500.0
2007-05-31 13:50:00,89.31,89.37,89.31,89.36,17500.0,58.7699,58.8094,58.7699,58.8028,17500.0
2007-05-31 14:00:00,89.35,89.42,89.33,89.4,18200.0,58.7962,58.8423,58.783,58.8291,18200.0
2007-05-31 14:10:00,89.41,89.41,89.35,89.37,24700.0,58.8357,58.8357,58.7962,58.8094,24700.0
2007-05-31 14:20:00,89.37,89.48,89.37,89.41,36400.0,58.8094,58.8817,58.8094,58.8357,36400.0
2007-05-31 14:30:00,89.41,89.48,89.41,89.44,48800.0,58.8357,58.8817,58.8357,58.8554,48800.0
2007-05-31 14:40:00,89.44,89.45,89.4,89.43,23000.0,58.8554,58.862,58.8291,58.8488,23000.0
2007-05-31 14:50:00,89.42,89.48,89.38,89.38,66500.0,58.8423,58.8817,58.8159,58.8159,66500.0
2007-05-31 15:00:00,89.35,89.38,89.31,89.31,42200.0,58.7962,58.8159,58.7699,58.7699,42200.0
2007-05-31 15:10:00,89.32,89.37,89.32,89.36,27100.0,58.7765,58.8094,58.7765,58.8028,27100.0
2007-05-31 15:20:00,89.37,89.38,89.29,89.3,32800.0,58.8094,58.8159,58.7567,58.7633,32800.0
2007-05-31 15:30:00,89.32,89.33,89.28,89.29,38200.0,58.7765,58.783,58.7501,58.7567,38200.0
2007-05-31 15:40:00,89.28,89.34,89.26,89.33,10500.0,58.7501,58.7896,58.737,58.783,10500.0
2007-05-31 15:50:00,89.34,89.37,89.21,89.22,53400.0,58.7896,58.8094,58.7041,58.7107,53400.0
2007-05-31 16:00:00,89.23,89.29,89.15,89.29,65300.0,58.7172,58.7567,58.6646,58.7567,65300.0
2007-05-31 16:10:00,89.29,89.29,89.29,89.29,0.0,58.7567,58.7567,58.7567,58.7567,0.0
2007-06-01 09:30:00,89.5,89.74,89.5,89.68,28500.0,58.8949,59.0528,58.8949,59.0134,28500.0
2007-06-01 09:40:00,89.69,89.7,89.61,89.64,19200.0,59.0199,59.0265,58.9673,58.987,19200.0
2007-06-01 09:50:00,89.63,89.68,89.63,89.68,8200.0,58.9804,59.0134,58.9804,59.0134,8200.0
2007-06-01 10:00:00,89.66,89.85,89.63,89.79,43600.0,59.0002,59.1252,58.9804,59.0857,43600.0
2007-06-01 10:10:00,89.78,89.8,89.69,89.8,11800.0,59.0792,59.0923,59.0199,59.0923,11800.0
2007-06-01 10:20:00,89.81,89.81,89.62,89.65,14400.0,59.0989,59.0989,58.9739,58.9936,14400.0
2007-06-01 10:30:00,89.64,89.7,89.6,89.68,10500.0,58.987,59.0265,58.9607,59.0134,10500.0
2007-06-01 10:40:00,89.66,89.7,89.63,89.66,15600.0,59.0002,59.0265,58.9804,59.0002,15600.0
2007-06-01 10:50:00,89.67,89.67,89.52,89.57,101500.0,59.0068,59.0068,58.9081,58.941,101500.0
2007-06-01 11:00:00,89.59,89.62,89.55,89.61,44300.0,58.9541,58.9739,58.9278,58.9673,44300.0
2007-06-01 11:10:00,89.6,89.64,89.57,89.6,17700.0,58.9607,58.987,58.941,58.9607,17700.0
2007-06-01 11:20:00,89.63,89.63,89.57,89.63,41800.0,58.9804,58.9804,58.941,58.9804,41800.0
2007-06-01 11:30:00,89.64,89.64,89.6,89.63,4800.0,58.987,58.987,58.9607,58.9804,4800.0
2007-06-01 11:40:00,89.63,89.7,89.6,89.65,12400.0,58.9804,59.0265,58.9607,58.9936,12400.0
2007-06-01 11:50:00,89.67,89.69,89.62,89.62,6700.0,59.0068,59.0199,58.9739,58.9739,6700.0
2007-06-01 12:00:00,89.62,89.63,89.51,89.52,43800.0,58.9739,58.9804,58.9015,58.9081,43800.0
2007-06-01 12:10:00,89.53,89.57,89.51,89.54,12700.0,58.9146,58.941,58.9015,58.9212,12700.0
2007-06-01 12:20:00,89.55,89.55,89.4,89.46,42400.0,58.9278,58.9278,58.8291,58.8686,42400.0
2007-06-01 12:30:00,89.46,89.49,89.43,89.43,10500.0,58.8686,58.8883,58.8488,58.8488,10500.0
2007-06-01 12:40:00,89.47,89.5,89.38,89.39,36000.0,58.8752,58.8949,58.8159,58.8225,36000.0
2007-06-01 12:50:00,89.41,89.49,89.38,89.49,9300.0,58.8357,58.8883,58.8159,58.8883,9300.0
2007-06-01 13:00:00,89.51,89.52,89.45,89.5,13100.0,58.9015,58.9081,58.862,58.8949,13100.0
2007-06-01 13:10:00,89.48,89.64,89.48,89.64,15500.0,58.8817,58.987,58.8817,58.987,15500.0
2007-06-01 13:20:00,89.61,89.62,89.54,89.62,11000.0,58.9673,58.9739,58.9212,58.9739,11000.0
2007-06-01 13:30:00,89.62,89.64,89.59,89.6,3800.0,58.9739,58.987,58.9541,58.9607,3800.0
2007-06-01 13:40:00,89.62,89.63,89.6,89.63,8500.0,58.9739,58.9804,58.9607,58.9804,8500.0
2007-06-01 13:50:00,89.62,89.64,89.6,89.62,7000.0,58.9739,58.987,58.9607,58.9739,7000.0
2007-06-01 14:00:00,89.61,89.64,89.59,89.6,11200.0,58.9673,58.987,58.9541,58.9607,11200.0
2007-06-01 14:10:00,89.59,89.61,89.58,89.6,7500.0,58.9541,58.9673,58.9475,58.9607,7500.0
2007-06-01 14:20:00,89.59,89.6,89.53,89.59,34800.0,58.9541,58.9607,58.9146,58.9541,34800.0
2007-06-01 14:30:00,89.59,89.59,89.54,89.54,14600.0,58.9541,58.9541,58.9212,58.9212,14600.0
2007-06-01 14:40:00,89.56,89.58,89.47,89.56,24800.0,58.9344,58.9475,58.8752,58.9344,24800.0
2007-06-01 14:50:00,89.54,89.57,89.54,89.55,15300.0,58.9212,58.941,58.9212,58.9278,15300.0
2007-06-01 15:00:00,89.54,89.55,89.47,89.5,26500.0,58.9212,58.9278,58.8752,58.8949,26500.0
2007-06-01 15:10:00,89.48,89.52,89.46,89.52,17800.0,58.8817,58.9081,58.8686,58.9081,17800.0
2007-06-01 15:20:00,89.54,89.54,89.5,89.52,7200.0,58.9212,58.9212,58.8949,58.9081,7200.0
2007-06-01 15:30:00,89.52,89.53,89.5,89.52,49000.0,58.9081,58.9146,58.8949,58.9081,49000.0
2007-06-01 15:40:00,89.56,89.63,89.55,89.61,31300.0,58.9344,58.9804,58.9278,58.9673,31300.0
2007-06-01 15:50:00,89.61,89.68,89.6,89.67,26500.0,58.9673,59.0134,58.9607,59.0068,26500.0
2007-06-01 16:00:00,89.69,89.76,89.69,89.76,5400.0,59.0199,59.066,59.0199,59.066,5400.0
2007-06-01 16:10:00,89.8,89.81,89.79,89.79,800.0,59.0923,59.0989,59.0857,59.0857,800.0
2007-06-04 09:30:00,89.49,89.54,89.42,89.53,20000.0,58.8883,58.9212,58.8423,58.9146,20000.0
2007-06-04 09:40:00,89.54,89.62,89.53,89.58,21800.0,58.9212,58.9739,58.9146,58.9475,21800.0
2007-06-04 09:50:00,89.58,89.62,89.55,89.55,11800.0,58.9475,58.9739,58.9278,58.9278,11800.0
2007-06-04 10:00:00,89.53,89.63,89.52,89.63,31300.0,58.9146,58.9804,58.9081,58.9804,31300.0
2007-06-04 10:10:00,89.6,89.65,89.59,89.59,7000.0,58.9607,58.9936,58.9541,58.9541,7000.0
2007-06-04 10:20:00,89.57,89.64,89.54,89.61,10800.0,58.941,58.987,58.9212,58.9673,10800.0
2007-06-04 10:30:00,89.62,89.62,89.52,89.52,11200.0,58.9739,58.9739,58.9081,58.9081,11200.0
2007-06-04 10:40:00,89.52,89.56,89.51,89.53,38500.0,58.9081,58.9344,58.9015,58.9146,38500.0
2007-06-04 10:50:00,89.5,89.55,89.48,89.53,61300.0,58.8949,58.9278,58.8817,58.9146,61300.0
2007-06-04 11:00:00,89.54,89.58,89.5,89.57,79600.0,58.9212,58.9475,58.8949,58.941,79600.0
2007-06-04 11:10:00,89.57,89.61,89.56,89.59,68300.0,58.941,58.9673,58.9344,58.9541,68300.0
2007-06-04 11:20:00,89.58,89.63,89.57,89.6,10500.0,58.9475,58.9804,58.941,58.9607,10500.0
2007-06-04 11:30:00,89.6,89.68,89.6,89.67,13700.0,58.9607,59.0134,58.9607,59.0068,13700.0
2007-06-04 11:40:00,89.66,89.67,89.61,89.66,28300.0,59.0002,59.0068,58.9673,59.0002,28300.0
2007-06-04 11:50:00,89.65,89.65,89.61,89.63,19700.0,58.9936,58.9936,58.9673,58.9804,19700.0
2007-06-04 12:00:00,89.63,89.67,89.62,89.66,44500.0,58.9804,59.0068,58.9739,59.0002,44500.0
2007-06-04 12:10:00,89.66,89.66,89.6,89.63,15600.0,59.0002,59.0002,58.9607,58.9804,15600.0
2007-06-04 12:20:00,89.63,89.71,89.63,89.7,11500.0,58.9804,59.0331,58.9804,59.0265,11500.0
2007-06-04 12:30:00,89.66,89.75,89.66,89.72,4600.0,59.0002,59.0594,59.0002,59.0397,4600.0
2007-06-04 12:40:00,89.74,89.74,89.67,89.67,4600.0,59.0528,59.0528,59.0068,59.0068,4600.0
2007-06-04 12:50:00,89.68,89.72,89.68,89.7,14300.0,59.0134,59.0397,59.0134,59.0265,14300.0
2007-06-04 13:00:00,89.72,89.72,89.69,89.69,1500.0,59.0397,59.0397,59.0199,59.0199,1500.0
2007-06-04 13:10:00,89.71,89.71,89.66,89.66,3400.0,59.0331,59.0331,59.0002,59.0002,3400.0
2007-06-04 13:20:00,89.62,89.64,89.6,89.64,28300.0,58.9739,58.987,58.9607,58.987,28300.0
2007-06-04 13:30:00,89.65,89.67,89.62,89.62,6900.0,58.9936,59.0068,58.9739,58.9739,6900.0
2007-06-04 13:40:00,89.62,89.66,89.56,89.66,29400.0,58.9739,59.0002,58.9344,59.0002,29400.0
2007-06-04 13:50:00,89.66,89.66,89.62,89.62,9900.0,59.0002,59.0002,58.9739,58.9739,9900.0
2007-06-04 14:00:00,89.62,89.71,89.62,89.67,17500.0,58.9739,59.0331,58.9739,59.0068,17500.0
2007-06-04 14:10:00,89.67,89.68,89.62,89.65,25700.0,59.0068,59.0134,58.9739,58.9936,25700.0
2007-06-04 14:20:00,89.65,89.66,89.62,89.65,5500.0,58.9936,59.0002,58.9739,58.9936,5500.0
2007-06-04 14:30:00,89.63,89.64,89.56,89.64,30700.0,58.9804,58.987,58.9344,58.987,30700.0
2007-06-04 14:40:00,89.65,89.66,89.64,89.66,4100.0,58.9936,59.0002,58.987,59.0002,4100.0
2007-06-04 14:50:00,89.68,89.7,89.63,89.65,9600.0,59.0134,59.0265,58.9804,58.9936,9600.0
2007-06-04 15:00:00,89.65,89.73,89.64,89.69,31100.0,58.9936,59.0463,58.987,59.0199,31100.0
2007-06-04 15:10:00,89.7,89.73,89.67,89.7,46000.0,59.0265,59.0463,59.0068,59.0265,46000.0
2007-06-04 15:20:00,89.72,89.81,89.72,89.77,8900.0,59.0397,59.0989,59.0397,59.0726,8900.0
2007-06-04 15:30:00,89.76,89.79,89.75,89.78,19100.0,59.066,59.0857,59.0594,59.0792,19100.0
2007-06-04 15:40:00,89.79,89.86,89.77,89.85,15700.0,59.0857,59.1318,59.0726,59.1252,15700.0
2007-06-04 15:50:00,89.85,89.85,89.76,89.78,20000.0,59.1252,59.1252,59.066,59.0792,20000.0
2007-06-04 16:00:00,89.75,89.75,89.75,89.75,2600.0,59.0594,59.0594,59.0594,59.0594,2600.0
2007-06-04 16:10:00,89.75,89.75,89.75,89.75,0.0,59.0594,59.0594,59.0594,59.0594,0.0
2007-06-05 09:30:00,89.53,89.55,89.4,89.4,23800.0,58.9146,58.9278,58.8291,58.8291,23800.0
2007-06-05 09:40:00,89.38,89.48,89.38,89.44,14700.0,58.8159,58.8817,58.8159,58.8554,14700.0
2007-06-05 09:50:00,89.43,89.46,89.34,89.4,30400.0,58.8488,58.8686,58.7896,58.8291,30400.0
2007-06-05 10:00:00,89.41,89.51,89.32,89.51,64100.0,58.8357,58.9015,58.7765,58.9015,64100.0
2007-06-05 10:10:00,89.46,89.53,89.38,89.41,141600.0,58.8686,58.9146,58.8159,58.8357,141600.0
2007-06-05 10:20:00,89.39,89.39,89.25,89.33,34800.0,58.8225,58.8225,58.7304,58.783,34800.0
2007-06-05 10:30:00,89.36,89.37,89.32,89.34,10500.0,58.8028,58.8094,58.7765,58.7896,10500.0
2007-06-05 10:40:00,89.34,89.43,89.28,89.43,52200.0,58.7896,58.8488,58.7501,58.8488,52200.0
2007-06-05 10:50:00,89.41,89.57,89.41,89.54,10500.0,58.8357,58.941,58.8357,58.9212,10500.0
2007-06-05 11:00:00,89.5,89.51,89.47,89.51,12500.0,58.8949,58.9015,58.8752,58.9015,12500.0
2007-06-05 11:10:00,89.51,89.55,89.44,89.47,6000.0,58.9015,58.9278,58.8554,58.8752,6000.0
2007-06-05 11:20:00,89.47,89.48,89.43,89.45,17800.0,58.8752,58.8817,58.8488,58.862,17800.0
2007-06-05 11:30:00,89.45,89.45,89.33,89.33,9000.0,58.862,58.862,58.783,58.783,9000.0
2007-06-05 11:40:00,89.33,89.34,89.23,89.26,7300.0,58.783,58.7896,58.7172,58.737,7300.0
2007-06-05 11:50:00,89.25,89.26,89.17,89.17,11200.0,58.7304,58.737,58.6777,58.6777,11200.0
2007-06-05 12:00:00,89.16,89.21,89.11,89.11,20500.0,58.6712,58.7041,58.6383,58.6383,20500.0
2007-06-05 12:10:00,89.09,89.11,88.98,89.02,14500.0,58.6251,58.6383,58.5527,58.579,14500.0
2007-06-05 12:20:00,89.03,89.07,88.99,89.02,118400.0,58.5856,58.6119,58.5593,58.579,118400.0
2007-06-05 12:30:00,89.04,89.17,89.03,89.12,21000.0,58.5922,58.6777,58.5856,58.6448,21000.0
2007-06-05 12:40:00,89.13,89.2,89.11,89.15,9300.0,58.6514,58.6975,58.6383,58.6646,9300.0
2007-06-05 12:50:00,89.15,89.2,89.15,89.18,11700.0,58.6646,58.6975,58.6646,58.6843,11700.0
2007-06-05 13:00:00,89.18,89.19,89.13,89.18,8700.0,58.6843,58.6909,58.6514,58.6843,8700.0
2007-06-05 13:10:00,89.19,89.22,89.14,89.14,18900.0,58.6909,58.7107,58.658,58.658,18900.0
2007-06-05 13:20:00,89.14,89.14,89.08,89.08,6400.0,58.658,58.658,58.6185,58.6185,6400.0
2007-06-05 13:30:00,89.08,89.14,89.08,89.14,1800.0,58.6185,58.658,58.6185,58.658,1800.0
2007-06-05 13:40:00,89.14,89.15,89.05,89.11,4700.0,58.658,58.6646,58.5988,58.6383,4700.0
2007-06-05 13:50:00,89.13,89.21,89.12,89.19,11600.0,58.6514,58.7041,58.6448,58.6909,11600.0
2007-06-05 14:00:00,89.19,89.22,89.14,89.15,20100.0,58.6909,58.7107,58.658,58.6646,20100.0
2007-06-05 14:10:00,89.14,89.21,89.14,89.21,12300.0,58.658,58.7041,58.658,58.7041,12300.0
2007-06-05 14:20:00,89.23,89.28,89.2,89.2,27100.0,58.7172,58.7501,58.6975,58.6975,27100.0
2007-06-05 14:30:00,89.2,89.21,89.08,89.13,17200.0,58.6975,58.7041,58.6185,58.6514,17200.0
2007-06-05 14:40:00,89.11,89.2,89.1,89.2,10300.0,58.6383,58.6975,58.6317,58.6975,10300.0
2007-06-05 14:50:00,89.19,89.2,89.11,89.13,24300.0,58.6909,58.6975,58.6383,58.6514,24300.0
2007-06-05 15:00:00,89.11,89.18,89.09,89.17,58000.0,58.6383,58.6843,58.6251,58.6777,58000.0
2007-06-05 15:10:00,89.17,89.26,89.15,89.18,80200.0,58.6777,58.737,58.6646,58.6843,80200.0
2007-06-05 15:20:00,89.18,89.27,89.18,89.25,78400.0,58.6843,58.7436,58.6843,58.7304,78400.0
2007-06-05 15:30:00,89.24,89.31,89.23,89.3,86000.0,58.7238,58.7699,58.7172,58.7633,86000.0
2007-06-05 15:40:00,89.31,89.33,89.25,89.33,50600.0,58.7699,58.783,58.7304,58.783,50600.0
2007-06-05 15:50:00,89.31,89.31,89.25,89.26,29800.0,58.7699,58.7699,58.7304,58.737,29800.0
2007-06-05 16:00:00,89.28,89.3,89.28,89.3,10300.0,58.7501,58.7633,58.7501,58.7633,10300.0
2007-06-05 16:10:00,89.29,89.29,89.29,89.29,5000.0,58.7567,58.7567,58.7567,58.7567,5000.0
2007-06-06 09:30:00,88.96,89.01,88.85,88.86,8800.0,58.5396,58.5725,58.4672,58.4738,8800.0
2007-06-06 09:40:00,88.92,88.95,88.73,88.73,13200.0,58.5132,58.533,58.3882,58.3882,13200.0
2007-06-06 09:50:00,88.75,88.81,88.72,88.78,16100.0,58.4014,58.4409,58.3816,58.4211,16100.0
2007-06-06 10:00:00,88.74,88.79,88.65,88.67,35500.0,58.3948,58.4277,58.3356,58.3487,35500.0
2007-06-06 10:10:00,88.66,88.72,88.63,88.71,17600.0,58.3421,58.3816,58.3224,58.375,17600.0
2007-06-06 10:20:00,88.7,88.74,88.66,88.71,27300.0,58.3685,58.3948,58.3421,58.375,27300.0
2007-06-06 10:30:00,88.72,88.72,88.49,88.52,41200.0,58.3816,58.3816,58.2303,58.25,41200.0
2007-06-06 10:40:00,88.57,88.6,88.56,88.56,30000.0,58.2829,58.3027,58.2763,58.2763,30000.0
2007-06-06 10:50:00,88.57,88.57,88.43,88.49,18200.0,58.2829,58.2829,58.1908,58.2303,18200.0
2007-06-06 11:00:00,88.49,88.6,88.46,88.53,49700.0,58.2303,58.3027,58.2105,58.2566,49700.0
2007-06-06 11:10:00,88.54,88.59,88.54,88.59,8500.0,58.2632,58.2961,58.2632,58.2961,8500.0
2007-06-06 11:20:00,88.6,88.64,88.57,88.58,10600.0,58.3027,58.329,58.2829,58.2895,10600.0
2007-06-06 11:30:00,88.57,88.58,88.52,88.52,4700.0,58.2829,58.2895,58.25,58.25,4700.0
2007-06-06 11:40:00,88.51,88.57,88.44,88.44,24800.0,58.2434,58.2829,58.1974,58.1974,24800.0
2007-06-06 11:50:00,88.44,88.49,88.41,88.49,7800.0,58.1974,58.2303,58.1776,58.2303,7800.0
2007-06-06 12:00:00,88.46,88.57,88.46,88.54,23300.0,58.2105,58.2829,58.2105,58.2632,23300.0
2007-06-06 12:10:00,88.55,88.62,88.49,88.62,18700.0,58.2698,58.3158,58.2303,58.3158,18700.0
2007-06-06 12:20:00,88.61,88.66,88.58,88.58,5700.0,58.3092,58.3421,58.2895,58.2895,5700.0
2007-06-06 12:30:00,88.57,88.61,88.53,88.53,12500.0,58.2829,58.3092,58.2566,58.2566,12500.0
2007-06-06 12:40:00,88.54,88.54,88.49,88.49,2700.0,58.2632,58.2632,58.2303,58.2303,2700.0
2007-06-06 12:50:00,88.48,88.51,88.42,88.44,8500.0,58.2237,58.2434,58.1842,58.1974,8500.0
2007-06-06 13:00:00,88.46,88.49,88.41,88.46,6600.0,58.2105,58.2303,58.1776,58.2105,6600.0
2007-06-06 13:10:00,88.43,88.43,88.34,88.36,12300.0,58.1908,58.1908,58.1316,58.1447,12300.0
2007-06-06 13:20:00,88.34,88.34,88.25,88.3,287900.0,58.1316,58.1316,58.0723,58.1053,287900.0
2007-06-06 13:30:00,88.32,88.35,88.31,88.32,16500.0,58.1184,58.1382,58.1118,58.1184,16500.0
2007-06-06 13:40:00,88.33,88.38,88.32,88.37,9700.0,58.125,58.1579,58.1184,58.1513,9700.0
2007-06-06 13:50:00,88.33,88.38,88.29,88.38,12800.0,58.125,58.1579,58.0987,58.1579,12800.0
2007-06-06 14:00:00,88.38,88.38,88.35,88.38,15700.0,58.1579,58.1579,58.1382,58.1579,15700.0
2007-06-06 14:10:00,88.38,88.41,88.32,88.34,15300.0,58.1579,58.1776,58.1184,58.1316,15300.0
2007-06-06 14:20:00,88.32,88.45,88.27,88.41,68400.0,58.1184,58.204,58.0855,58.1776,68400.0
2007-06-06 14:30:00,88.38,88.42,88.37,88.42,40500.0,58.1579,58.1842,58.1513,58.1842,40500.0
2007-06-06 14:40:00,88.42,88.52,88.42,88.46,24100.0,58.1842,58.25,58.1842,58.2105,24100.0
2007-06-06 14:50:00,88.45,88.46,88.42,88.46,19500.0,58.204,58.2105,58.1842,58.2105,19500.0
2007-06-06 15:00:00,88.44,88.44,88.35,88.43,44000.0,58.1974,58.1974,58.1382,58.1908,44000.0
2007-06-06 15:10:00,88.42,88.49,88.39,88.48,19300.0,58.1842,58.2303,58.1645,58.2237,19300.0
2007-06-06 15:20:00,88.53,88.57,88.52,88.53,13200.0,58.2566,58.2829,58.25,58.2566,13200.0
2007-06-06 15:30:00,88.5,88.58,88.48,88.56,22200.0,58.2369,58.2895,58.2237,58.2763,22200.0
2007-06-06 15:40:00,88.55,88.59,88.53,88.55,21900.0,58.2698,58.2961,58.2566,58.2698,21900.0
2007-06-06 15:50:00,88.56,88.57,88.48,88.48,40100.0,58.2763,58.2829,58.2237,58.2237,40100.0
2007-06-06 16:00:00,88.44,88.44,88.41,88.41,300.0,58.1974,58.1974,58.1776,58.1776,300.0
2007-06-06 16:10:00,88.33,88.33,88.29,88.29,6000.0,58.125,58.125,58.0987,58.0987,6000.0
2007-06-07 09:30:00,88.21,88.22,88.08,88.13,24100.0,58.046,58.0526,57.9605,57.9934,24100.0
2007-06-07 09:40:00,88.12,88.35,88.08,88.3,26200.0,57.9868,58.1382,57.9605,58.1053,26200.0
2007-06-07 09:50:00,88.28,88.38,88.28,88.37,42700.0,58.0921,58.1579,58.0921,58.1513,42700.0
2007-06-07 10:00:00,88.39,88.42,88.19,88.25,19700.0,58.1645,58.1842,58.0329,58.0723,19700.0
2007-06-07 10:10:00,88.24,88.3,88.12,88.13,20900.0,58.0658,58.1053,57.9868,57.9934,20900.0
2007-06-07 10:20:00,88.13,88.22,88.1,88.13,28600.0,57.9934,58.0526,57.9736,57.9934,28600.0
2007-06-07 10:30:00,88.11,88.29,88.02,88.03,58300.0,57.9802,58.0987,57.921,57.9276,58300.0
2007-06-07 10:40:00,88.04,88.06,87.95,88.02,27900.0,57.9342,57.9473,57.8749,57.921,27900.0
2007-06-07 10:50:00,88.0,88.03,87.93,88.03,21000.0,57.9078,57.9276,57.8618,57.9276,21000.0
2007-06-07 11:00:00,88.01,88.03,87.73,87.73,31600.0,57.9144,57.9276,57.7302,57.7302,31600.0
2007-06-07 11:10:00,87.72,87.75,87.62,87.72,43200.0,57.7236,57.7433,57.6578,57.7236,43200.0
2007-06-07 11:20:00,87.74,87.86,87.73,87.78,24700.0,57.7367,57.8157,57.7302,57.7631,24700.0
2007-06-07 11:30:00,87.77,87.91,87.77,87.85,32000.0,57.7565,57.8486,57.7565,57.8091,32000.0
2007-06-07 11:40:00,87.87,87.87,87.8,87.84,15100.0,57.8223,57.8223,57.7762,57.8026,15100.0
2007-06-07 11:50:00,87.82,87.84,87.74,87.75,46000.0,57.7894,57.8026,57.7367,57.7433,46000.0
2007-06-07 12:00:00,87.74,87.76,87.63,87.63,38600.0,57.7367,57.7499,57.6644,57.6644,38600.0
2007-06-07 12:10:00,87.64,87.85,87.64,87.79,50200.0,57.6709,57.8091,57.6709,57.7696,50200.0
2007-06-07 12:20:00,87.79,87.79,87.74,87.76,11000.0,57.7696,57.7696,57.7367,57.7499,11000.0
2007-06-07 12:30:00,87.77,87.8,87.54,87.54,37800.0,57.7565,57.7762,57.6051,57.6051,37800.0
2007-06-07 12:40:00,87.52,87.53,87.38,87.38,26300.0,57.592,57.5986,57.4999,57.4999,26300.0
2007-06-07 12:50:00,87.38,87.49,87.3,87.48,28100.0,57.4999,57.5722,57.4472,57.5657,28100.0
2007-06-07 13:00:00,87.49,87.51,87.47,87.48,19700.0,57.5722,57.5854,57.5591,57.5657,19700.0
2007-06-07 13:10:00,87.46,87.47,87.21,87.22,17100.0,57.5525,57.5591,57.388,57.3946,17100.0
2007-06-07 13:20:00,87.22,87.34,87.22,87.29,14900.0,57.3946,57.4735,57.3946,57.4406,14900.0
2007-06-07 13:30:00,87.28,87.28,87.09,87.09,41600.0,57.434,57.434,57.309,57.309,41600.0
2007-06-07 13:40:00,87.07,87.17,86.98,87.12,36400.0,57.2959,57.3617,57.2366,57.3288,36400.0
2007-06-07 13:50:00,87.1,87.23,87.08,87.23,26200.0,57.3156,57.4011,57.3024,57.4011,26200.0
2007-06-07 14:00:00,87.22,87.23,87.14,87.16,28500.0,57.3946,57.4011,57.3419,57.3551,28500.0
2007-06-07 14:10:00,87.11,87.15,86.98,87.09,91600.0,57.3222,57.3485,57.2366,57.309,91600.0
2007-06-07 14:20:00,87.08,87.16,87.03,87.11,31400.0,57.3024,57.3551,57.2695,57.3222,31400.0
2007-06-07 14:30:00,87.08,87.14,87.0,87.12,23700.0,57.3024,57.3419,57.2498,57.3288,23700.0
2007-06-07 14:40:00,87.12,87.38,87.1,87.33,23100.0,57.3288,57.4999,57.3156,57.4669,23100.0
2007-06-07 14:50:00,87.32,87.35,87.25,87.29,52100.0,57.4604,57.4801,57.4143,57.4406,52100.0
2007-06-07 15:00:00,87.28,87.36,87.24,87.35,20800.0,57.434,57.4867,57.4077,57.4801,20800.0
2007-06-07 15:10:00,87.36,87.51,87.36,87.41,43500.0,57.4867,57.5854,57.4867,57.5196,43500.0
2007-06-07 15:20:00,87.39,87.46,87.24,87.29,36200.0,57.5064,57.5525,57.4077,57.4406,36200.0
2007-06-07 15:30:00,87.3,87.43,87.27,87.27,12900.0,57.4472,57.5328,57.4275,57.4275,12900.0
2007-06-07 15:40:00,87.24,87.24,87.02,87.02,35500.0,57.4077,57.4077,57.263,57.263,35500.0
2007-06-07 15:50:00,87.01,87.05,86.87,86.87,98300.0,57.2564,57.2827,57.1642,57.1642,98300.0
2007-06-07 16:00:00,86.86,86.9,86.68,86.72,43900.0,57.1577,57.184,57.0392,57.0655,43900.0
2007-06-07 16:10:00,86.72,86.72,86.7,86.7,6200.0,57.0655,57.0655,57.0524,57.0524,6200.0
2007-06-08 09:30:00,86.79,87.0,86.77,86.79,27400.0,57.1116,57.2498,57.0984,57.1116,27400.0
2007-06-08 09:40:00,86.77,86.92,86.63,86.92,19300.0,57.0984,57.1972,57.0063,57.1972,19300.0
2007-06-08 09:50:00,86.92,87.16,86.92,87.09,30400.0,57.1972,57.3551,57.1972,57.309,30400.0
2007-06-08 10:00:00,87.09,87.09,86.91,87.04,38300.0,57.309,57.309,57.1906,57.2761,38300.0
2007-06-08 10:10:00,87.06,87.17,87.01,87.05,27600.0,57.2893,57.3617,57.2564,57.2827,27600.0
2007-06-08 10:20:00,87.08,87.1,86.98,87.03,31000.0,57.3024,57.3156,57.2366,57.2695,31000.0
2007-06-08 10:30:00,87.04,87.07,86.91,87.02,19800.0,57.2761,57.2959,57.1906,57.263,19800.0
2007-06-08 10:40:00,87.05,87.15,87.04,87.07,23200.0,57.2827,57.3485,57.2761,57.2959,23200.0
2007-06-08 10:50:00,87.07,87.13,86.99,87.02,23400.0,57.2959,57.3353,57.2432,57.263,23400.0
2007-06-08 11:00:00,86.96,86.96,86.83,86.91,10800.0,57.2235,57.2235,57.1379,57.1906,10800.0
2007-06-08 11:10:00,86.89,86.95,86.77,86.95,14600.0,57.1774,57.2169,57.0984,57.2169,14600.0
2007-06-08 11:20:00,86.97,87.02,86.95,86.96,19300.0,57.2301,57.263,57.2169,57.2235,19300.0
2007-06-08 11:30:00,86.97,87.02,86.92,87.0,28000.0,57.2301,57.263,57.1972,57.2498,28000.0
2007-06-08 11:40:00,87.0,87.12,86.98,87.07,24700.0,57.2498,57.3288,57.2366,57.2959,24700.0
2007-06-08 11:50:00,87.05,87.14,87.05,87.09,19200.0,57.2827,57.3419,57.2827,57.309,19200.0
2007-06-08 12:00:00,87.08,87.11,87.01,87.05,13500.0,57.3024,57.3222,57.2564,57.2827,13500.0
2007-06-08 12:10:00,87.05,87.05,87.0,87.02,13900.0,57.2827,57.2827,57.2498,57.263,13900.0
2007-06-08 12:20:00,87.05,87.08,87.05,87.06,14000.0,57.2827,57.3024,57.2827,57.2893,14000.0
2007-06-08 12:30:00,86.99,87.01,86.89,86.91,16800.0,57.2432,57.2564,57.1774,57.1906,16800.0
2007-06-08 12:40:00,86.94,86.95,86.89,86.89,8800.0,57.2103,57.2169,57.1774,57.1774,8800.0
2007-06-08 12:50:00,86.94,86.99,86.9,86.99,3900.0,57.2103,57.2432,57.184,57.2432,3900.0
2007-06-08 13:00:00,86.99,86.99,86.92,86.94,28500.0,57.2432,57.2432,57.1972,57.2103,28500.0
2007-06-08 13:10:00,86.94,86.94,86.91,86.93,3000.0,57.2103,57.2103,57.1906,57.2037,3000.0
2007-06-08 13:20:00,86.92,87.05,86.92,87.05,16600.0,57.1972,57.2827,57.1972,57.2827,16600.0
2007-06-08 13:30:00,87.05,87.18,87.01,87.16,13000.0,57.2827,57.3682,57.2564,57.3551,13000.0
2007-06-08 13:40:00,87.16,87.3,87.14,87.28,33200.0,57.3551,57.4472,57.3419,57.434,33200.0
2007-06-08 13:50:00,87.27,87.27,87.21,87.22,11000.0,57.4275,57.4275,57.388,57.3946,11000.0
2007-06-08 14:00:00,87.19,87.4,87.19,87.4,9200.0,57.3748,57.513,57.3748,57.513,9200.0
2007-06-08 14:10:00,87.46,87.48,87.38,87.4,5300.0,57.5525,57.5657,57.4999,57.513,5300.0
2007-06-08 14:20:00,87.41,87.48,87.41,87.43,6400.0,57.5196,57.5657,57.5196,57.5328,6400.0
2007-06-08 14:30:00,87.33,87.4,87.3,87.39,5100.0,57.4669,57.513,57.4472,57.5064,5100.0
2007-06-08 14:40:00,87.37,87.4,87.32,87.36,7900.0,57.4933,57.513,57.4604,57.4867,7900.0
2007-06-08 14:50:00,87.37,87.51,87.37,87.43,8600.0,57.4933,57.5854,57.4933,57.5328,8600.0
2007-06-08 15:00:00,87.45,87.59,87.43,87.5,6000.0,57.5459,57.638,57.5328,57.5788,6000.0
2007-06-08 15:10:00,87.51,87.63,87.51,87.52,10800.0,57.5854,57.6644,57.5854,57.592,10800.0
2007-06-08 15:20:00,87.56,87.56,87.49,87.5,10800.0,57.6183,57.6183,57.5722,57.5788,10800.0
2007-06-08 15:30:00,87.51,87.64,87.5,87.64,70700.0,57.5854,57.6709,57.5788,57.6709,70700.0
2007-06-08 15:40:00,87.64,87.78,87.64,87.76,29900.0,57.6709,57.7631,57.6709,57.7499,29900.0
2007-06-08 15:50:00,87.75,87.82,87.73,87.78,15100.0,57.7433,57.7894,57.7302,57.7631,15100.0
2007-06-08 16:00:00,87.78,87.78,87.78,87.78,100.0,57.7631,57.7631,57.7631,57.7631,100.0
2007-06-08 16:10:00,87.78,87.78,87.78,87.78,0.0,57.7631,57.7631,57.7631,57.7631,0.0
2007-06-11 09:30:00,87.73,87.73,87.53,87.65,15200.0,57.7302,57.7302,57.5986,57.6775,15200.0
2007-06-11 09:40:00,87.65,87.93,87.65,87.87,12200.0,57.6775,57.8618,57.6775,57.8223,12200.0
2007-06-11 09:50:00,87.86,87.93,87.83,87.87,32800.0,57.8157,57.8618,57.796,57.8223,32800.0
2007-06-11 10:00:00,87.86,87.89,87.81,87.84,25200.0,57.8157,57.8355,57.7828,57.8026,25200.0
2007-06-11 10:10:00,87.83,87.84,87.68,87.73,39900.0,57.796,57.8026,57.6973,57.7302,39900.0
2007-06-11 10:20:00,87.75,87.75,87.59,87.65,24200.0,57.7433,57.7433,57.638,57.6775,24200.0
2007-06-11 10:30:00,87.62,87.68,87.59,87.68,26200.0,57.6578,57.6973,57.638,57.6973,26200.0
2007-06-11 10:40:00,87.68,87.7,87.59,87.62,37900.0,57.6973,57.7104,57.638,57.6578,37900.0
2007-06-11 10:50:00,87.66,87.75,87.66,87.75,6800.0,57.6841,57.7433,57.6841,57.7433,6800.0
2007-06-11 11:00:00,87.77,87.81,87.75,87.8,28700.0,57.7565,57.7828,57.7433,57.7762,28700.0
2007-06-11 11:10:00,87.8,87.82,87.73,87.74,12000.0,57.7762,57.7894,57.7302,57.7367,12000.0
2007-06-11 11:20:00,87.76,87.87,87.74,87.82,37800.0,57.7499,57.8223,57.7367,57.7894,37800.0
2007-06-11 11:30:00,87.8,87.89,87.8,87.88,8200.0,57.7762,57.8355,57.7762,57.8289,8200.0
2007-06-11 11:40:00,87.89,88.08,87.87,88.05,29600.0,57.8355,57.9605,57.8223,57.9407,29600.0
2007-06-11 11:50:00,88.04,88.08,88.02,88.06,34400.0,57.9342,57.9605,57.921,57.9473,34400.0
2007-06-11 12:00:00,88.07,88.1,88.05,88.05,9800.0,57.9539,57.9736,57.9407,57.9407,9800.0
2007-06-11 12:10:00,88.06,88.06,88.01,88.03,7000.0,57.9473,57.9473,57.9144,57.9276,7000.0
2007-06-11 12:20:00,88.02,88.05,88.02,88.04,3900.0,57.921,57.9407,57.921,57.9342,3900.0
2007-06-11 12:30:00,88.05,88.07,88.05,88.07,2200.0,57.9407,57.9539,57.9407,57.9539,2200.0
2007-06-11 12:40:00,88.07,88.16,88.07,88.15,17200.0,57.9539,58.0131,57.9539,58.0065,17200.0
2007-06-11 12:50:00,88.14,88.2,88.12,88.13,81800.0,58.0,58.0394,57.9868,57.9934,81800.0
2007-06-11 13:00:00,88.14,88.22,88.11,88.22,9900.0,58.0,58.0526,57.9802,58.0526,9900.0
2007-06-11 13:10:00,88.22,88.32,88.22,88.29,8400.0,58.0526,58.1184,58.0526,58.0987,8400.0
2007-06-11 13:20:00,88.31,88.33,88.27,88.3,8200.0,58.1118,58.125,58.0855,58.1053,8200.0
2007-06-11 13:30:00,88.31,88.31,88.26,88.28,52800.0,58.1118,58.1118,58.0789,58.0921,52800.0
2007-06-11 13:40:00,88.28,88.29,88.23,88.25,38700.0,58.0921,58.0987,58.0592,58.0723,38700.0
2007-06-11 13:50:00,88.24,88.24,88.15,88.16,9400.0,58.0658,58.0658,58.0065,58.0131,9400.0
2007-06-11 14:00:00,88.15,88.29,88.15,88.28,15100.0,58.0065,58.0987,58.0065,58.0921,15100.0
2007-06-11 14:10:00,88.3,88.34,88.2,88.26,16300.0,58.1053,58.1316,58.0394,58.0789,16300.0
2007-06-11 14:20:00,88.26,88.3,88.24,88.27,6300.0,58.0789,58.1053,58.0658,58.0855,6300.0
2007-06-11 14:30:00,88.22,88.22,88.19,88.22,3300.0,58.0526,58.0526,58.0329,58.0526,3300.0
2007-06-11 14:40:00,88.18,88.21,88.15,88.15,4600.0,58.0263,58.046,58.0065,58.0065,4600.0
2007-06-11 14:50:00,88.17,88.25,88.16,88.21,8600.0,58.0197,58.0723,58.0131,58.046,8600.0
2007-06-11 15:00:00,88.19,88.21,88.11,88.18,12000.0,58.0329,58.046,57.9802,58.0263,12000.0
2007-06-11 15:10:00,88.17,88.25,88.17,88.25,130000.0,58.0197,58.0723,58.0197,58.0723,130000.0
2007-06-11 15:20:00,88.24,88.26,88.19,88.2,25800.0,58.0658,58.0789,58.0329,58.0394,25800.0
2007-06-11 15:30:00,88.2,88.2,88.08,88.08,41000.0,58.0394,58.0394,57.9605,57.9605,41000.0
2007-06-11 15:40:00,88.1,88.12,88.01,88.02,22000.0,57.9736,57.9868,57.9144,57.921,22000.0
2007-06-11 15:50:00,87.98,88.0,87.91,88.0,24000.0,57.8947,57.9078,57.8486,57.9078,24000.0
2007-06-11 16:00:00,87.97,88.0,87.97,88.0,400.0,57.8881,57.9078,57.8881,57.9078,400.0
2007-06-11 16:10:00,88.0,88.0,88.0,88.0,0.0,57.9078,57.9078,57.9078,57.9078,0.0
2007-06-12 09:30:00,87.67,87.73,87.57,87.7,63200.0,57.6907,57.7302,57.6249,57.7104,63200.0
2007-06-12 09:40:00,87.7,87.81,87.64,87.76,12500.0,57.7104,57.7828,57.6709,57.7499,12500.0
2007-06-12 09:50:00,87.76,87.76,87.61,87.61,39400.0,57.7499,57.7499,57.6512,57.6512,39400.0
2007-06-12 10:00:00,87.6,87.64,87.52,87.59,15400.0,57.6446,57.6709,57.592,57.638,15400.0
2007-06-12 10:10:00,87.56,87.62,87.34,87.38,6100.0,57.6183,57.6578,57.4735,57.4999,6100.0
2007-06-12 10:20:00,87.37,87.37,87.26,87.29,7100.0,57.4933,57.4933,57.4209,57.4406,7100.0
2007-06-12 10:30:00,87.31,87.43,87.31,87.41,3600.0,57.4538,57.5328,57.4538,57.5196,3600.0
2007-06-12 10:40:00,87.4,87.42,87.35,87.42,10000.0,57.513,57.5262,57.4801,57.5262,10000.0
2007-06-12 10:50:00,87.45,87.45,87.38,87.38,6800.0,57.5459,57.5459,57.4999,57.4999,6800.0
2007-06-12 11:00:00,87.38,87.43,87.29,87.32,33500.0,57.4999,57.5328,57.4406,57.4604,33500.0
2007-06-12 11:10:00,87.32,87.46,87.32,87.44,13500.0,57.4604,57.5525,57.4604,57.5393,13500.0
2007-06-12 11:20:00,87.45,87.58,87.45,87.52,18700.0,57.5459,57.6315,57.5459,57.592,18700.0
2007-06-12 11:30:00,87.53,87.61,87.51,87.6,10000.0,57.5986,57.6512,57.5854,57.6446,10000.0
2007-06-12 11:40:00,87.66,87.75,87.66,87.69,35500.0,57.6841,57.7433,57.6841,57.7038,35500.0
2007-06-12 11:50:00,87.68,87.76,87.66,87.69,8800.0,57.6973,57.7499,57.6841,57.7038,8800.0
2007-06-12 12:00:00,87.7,87.7,87.62,87.64,6500.0,57.7104,57.7104,57.6578,57.6709,6500.0
2007-06-12 12:10:00,87.66,87.66,87.56,87.59,23000.0,57.6841,57.6841,57.6183,57.638,23000.0
2007-06-12 12:20:00,87.61,87.66,87.6,87.63,4600.0,57.6512,57.6841,57.6446,57.6644,4600.0
2007-06-12 12:30:00,87.6,87.61,87.55,87.61,9900.0,57.6446,57.6512,57.6117,57.6512,9900.0
2007-06-12 12:40:00,87.62,87.63,87.6,87.61,14800.0,57.6578,57.6644,57.6446,57.6512,14800.0
2007-06-12 12:50:00,87.61,87.61,87.54,87.57,2500.0,57.6512,57.6512,57.6051,57.6249,2500.0
2007-06-12 13:00:00,87.55,87.57,87.49,87.53,49500.0,57.6117,57.6249,57.5722,57.5986,49500.0
2007-06-12 13:10:00,87.51,87.7,87.51,87.68,21900.0,57.5854,57.7104,57.5854,57.6973,21900.0
2007-06-12 13:20:00,87.69,87.75,87.63,87.66,26000.0,57.7038,57.7433,57.6644,57.6841,26000.0
2007-06-12 13:30:00,87.69,87.77,87.64,87.77,10200.0,57.7038,57.7565,57.6709,57.7565,10200.0
2007-06-12 13:40:00,87.76,87.92,87.71,87.88,30500.0,57.7499,57.8552,57.717,57.8289,30500.0
2007-06-12 13:50:00,87.9,87.98,87.84,87.94,16300.0,57.842,57.8947,57.8026,57.8684,16300.0
2007-06-12 14:00:00,87.96,88.1,87.95,87.96,15400.0,57.8815,57.9736,57.8749,57.8815,15400.0
2007-06-12 14:10:00,87.98,88.0,87.84,87.87,18400.0,57.8947,57.9078,57.8026,57.8223,18400.0
2007-06-12 14:20:00,87.86,87.86,87.73,87.78,32300.0,57.8157,57.8157,57.7302,57.7631,32300.0
2007-06-12 14:30:00,87.76,87.83,87.56,87.59,81800.0,57.7499,57.796,57.6183,57.638,81800.0
2007-06-12 14:40:00,87.58,87.58,87.37,87.39,21700.0,57.6315,57.6315,57.4933,57.5064,21700.0
2007-06-12 14:50:00,87.43,87.59,87.43,87.54,8700.0,57.5328,57.638,57.5328,57.6051,8700.0
2007-06-12 15:00:00,87.59,87.62,87.27,87.28,78200.0,57.638,57.6578,57.4275,57.434,78200.0
2007-06-12 15:10:00,87.25,87.29,87.08,87.19,17900.0,57.4143,57.4406,57.3024,57.3748,17900.0
2007-06-12 15:20:00,87.23,87.3,87.19,87.21,22600.0,57.4011,57.4472,57.3748,57.388,22600.0
2007-06-12 15:30:00,87.22,87.29,87.1,87.1,36400.0,57.3946,57.4406,57.3156,57.3156,36400.0
2007-06-12 15:40:00,87.1,87.13,86.99,87.03,73100.0,57.3156,57.3353,57.2432,57.2695,73100.0
2007-06-12 15:50:00,87.05,87.09,86.97,86.97,16100.0,57.2827,57.309,57.2301,57.2301,16100.0
2007-06-12 16:00:00,87.0,87.01,86.96,86.97,1300.0,57.2498,57.2564,57.2235,57.2301,1300.0
2007-06-12 16:10:00,86.97,86.97,86.97,86.97,0.0,57.2301,57.2301,57.2301,57.2301,0.0
2007-06-13 09:30:00,87.41,87.52,87.36,87.49,12100.0,57.5196,57.592,57.4867,57.5722,12100.0
2007-06-13 09:40:00,87.48,87.49,87.38,87.47,21800.0,57.5657,57.5722,57.4999,57.5591,21800.0
2007-06-13 09:50:00,87.46,87.51,87.37,87.46,71500.0,57.5525,57.5854,57.4933,57.5525,71500.0
2007-06-13 10:00:00,87.47,87.52,87.37,87.38,91000.0,57.5591,57.592,57.4933,57.4999,91000.0
2007-06-13 10:10:00,87.37,87.59,87.34,87.59,35500.0,57.4933,57.638,57.4735,57.638,35500.0
2007-06-13 10:20:00,87.61,87.76,87.61,87.71,40700.0,57.6512,57.7499,57.6512,57.717,40700.0
2007-06-13 10:30:00,87.68,87.75,87.62,87.62,44000.0,57.6973,57.7433,57.6578,57.6578,44000.0
2007-06-13 10:40:00,87.65,87.76,87.63,87.76,37700.0,57.6775,57.7499,57.6644,57.7499,37700.0
2007-06-13 10:50:00,87.78,87.8,87.67,87.67,17700.0,57.7631,57.7762,57.6907,57.6907,17700.0
2007-06-13 11:00:00,87.66,87.71,87.63,87.65,22600.0,57.6841,57.717,57.6644,57.6775,22600.0
2007-06-13 11:10:00,87.63,87.63,87.56,87.61,34800.0,57.6644,57.6644,57.6183,57.6512,34800.0
2007-06-13 11:20:00,87.61,87.61,87.46,87.49,16300.0,57.6512,57.6512,57.5525,57.5722,16300.0
2007-06-13 11:30:00,87.49,87.57,87.49,87.53,11100.0,57.5722,57.6249,57.5722,57.5986,11100.0
2007-06-13 11:40:00,87.54,87.61,87.52,87.61,5500.0,57.6051,57.6512,57.592,57.6512,5500.0
2007-06-13 11:50:00,87.59,87.61,87.54,87.58,20300.0,57.638,57.6512,57.6051,57.6315,20300.0
2007-06-13 12:00:00,87.57,87.6,87.5,87.54,9400.0,57.6249,57.6446,57.5788,57.6051,9400.0
2007-06-13 12:10:00,87.54,87.59,87.51,87.56,16500.0,57.6051,57.638,57.5854,57.6183,16500.0
2007-06-13 12:20:00,87.57,87.57,87.48,87.48,14100.0,57.6249,57.6249,57.5657,57.5657,14100.0
2007-06-13 12:30:00,87.49,87.65,87.47,87.64,24800.0,57.5722,57.6775,57.5591,57.6709,24800.0
2007-06-13 12:40:00,87.63,87.69,87.58,87.61,24400.0,57.6644,57.7038,57.6315,57.6512,24400.0
2007-06-13 12:50:00,87.62,87.63,87.44,87.46,30900.0,57.6578,57.6644,57.5393,57.5525,30900.0
2007-06-13 13:00:00,87.46,87.53,87.39,87.41,15300.0,57.5525,57.5986,57.5064,57.5196,15300.0
2007-06-13 13:10:00,87.42,87.5,87.31,87.41,58700.0,57.5262,57.5788,57.4538,57.5196,58700.0
2007-06-13 13:20:00,87.37,87.45,87.37,87.39,19800.0,57.4933,57.5459,57.4933,57.5064,19800.0
2007-06-13 13:30:00,87.36,87.54,87.34,87.54,21100.0,57.4867,57.6051,57.4735,57.6051,21100.0
2007-06-13 13:40:00,87.52,87.55,87.46,87.53,22300.0,57.592,57.6117,57.5525,57.5986,22300.0
2007-06-13 13:50:00,87.54,87.54,87.44,87.52,43400.0,57.6051,57.6051,57.5393,57.592,43400.0
2007-06-13 14:00:00,87.52,87.75,87.52,87.68,66900.0,57.592,57.7433,57.592,57.6973,66900.0
2007-06-13 14:10:00,87.67,87.93,87.67,87.84,50200.0,57.6907,57.8618,57.6907,57.8026,50200.0
2007-06-13 14:20:00,87.81,87.94,87.8,87.8,27600.0,57.7828,57.8684,57.7762,57.7762,27600.0
2007-06-13 14:30:00,87.85,87.92,87.81,87.92,22500.0,57.8091,57.8552,57.7828,57.8552,22500.0
2007-06-13 14:40:00,87.94,88.05,87.87,88.0,30700.0,57.8684,57.9407,57.8223,57.9078,30700.0
2007-06-13 14:50:00,88.0,88.15,87.96,88.15,12500.0,57.9078,58.0065,57.8815,58.0065,12500.0
2007-06-13 15:00:00,88.13,88.17,88.05,88.1,28200.0,57.9934,58.0197,57.9407,57.9736,28200.0
2007-06-13 15:10:00,88.08,88.1,87.99,87.99,25000.0,57.9605,57.9736,57.9013,57.9013,25000.0
2007-06-13 15:20:00,87.99,88.03,87.94,88.02,28300.0,57.9013,57.9276,57.8684,57.921,28300.0
2007-06-13 15:30:00,88.0,88.09,88.0,88.09,13600.0,57.9078,57.9671,57.9078,57.9671,13600.0
2007-06-13 15:40:00,88.11,88.21,88.11,88.16,39500.0,57.9802,58.046,57.9802,58.0131,39500.0
2007-06-13 15:50:00,88.16,88.3,88.16,88.3,14800.0,58.0131,58.1053,58.0131,58.1053,14800.0
2007-06-13 16:00:00,88.28,88.28,88.28,88.28,200.0,58.0921,58.0921,58.0921,58.0921,200.0
2007-06-13 16:10:00,88.28,88.28,88.28,88.28,300.0,58.0921,58.0921,58.0921,58.0921,300.0
2007-06-14 09:30:00,88.38,88.59,88.3,88.53,38300.0,58.1579,58.2961,58.1053,58.2566,38300.0
2007-06-14 09:40:00,88.51,88.68,88.51,88.68,13400.0,58.2434,58.3553,58.2434,58.3553,13400.0
2007-06-14 09:50:00,88.69,88.8,88.67,88.78,25700.0,58.3619,58.4343,58.3487,58.4211,25700.0
2007-06-14 10:00:00,88.78,88.78,88.74,88.77,16900.0,58.4211,58.4211,58.3948,58.4145,16900.0
2007-06-14 10:10:00,88.76,88.78,88.71,88.71,5700.0,58.408,58.4211,58.375,58.375,5700.0
2007-06-14 10:20:00,88.7,88.77,88.7,88.74,10900.0,58.3685,58.4145,58.3685,58.3948,10900.0
2007-06-14 10:30:00,88.8,88.92,88.8,88.87,42400.0,58.4343,58.5132,58.4343,58.4803,42400.0
2007-06-14 10:40:00,88.87,89.01,88.84,88.84,32000.0,58.4803,58.5725,58.4606,58.4606,32000.0
2007-06-14 10:50:00,88.84,88.85,88.79,88.81,44200.0,58.4606,58.4672,58.4277,58.4409,44200.0
2007-06-14 11:00:00,88.82,88.84,88.68,88.68,13600.0,58.4474,58.4606,58.3553,58.3553,13600.0
2007-06-14 11:10:00,88.68,88.7,88.6,88.69,17200.0,58.3553,58.3685,58.3027,58.3619,17200.0
2007-06-14 11:20:00,88.7,88.71,88.63,88.68,9900.0,58.3685,58.375,58.3224,58.3553,9900.0
2007-06-14 11:30:00,88.69,88.78,88.66,88.67,7900.0,58.3619,58.4211,58.3421,58.3487,7900.0
2007-06-14 11:40:00,88.67,88.74,88.6,88.6,24700.0,58.3487,58.3948,58.3027,58.3027,24700.0
2007-06-14 11:50:00,88.59,88.6,88.5,88.59,45500.0,58.2961,58.3027,58.2369,58.2961,45500.0
2007-06-14 12:00:00,88.6,88.65,88.59,88.63,28000.0,58.3027,58.3356,58.2961,58.3224,28000.0
2007-06-14 12:10:00,88.62,88.72,88.62,88.69,29100.0,58.3158,58.3816,58.3158,58.3619,29100.0
2007-06-14 12:20:00,88.71,88.8,88.71,88.74,10300.0,58.375,58.4343,58.375,58.3948,10300.0
2007-06-14 12:30:00,88.74,88.79,88.74,88.76,5800.0,58.3948,58.4277,58.3948,58.408,5800.0
2007-06-14 12:40:00,88.74,88.79,88.73,88.79,4400.0,58.3948,58.4277,58.3882,58.4277,4400.0
2007-06-14 12:50:00,88.78,88.78,88.72,88.72,7600.0,58.4211,58.4211,58.3816,58.3816,7600.0
2007-06-14 13:00:00,88.73,88.82,88.73,88.77,4700.0,58.3882,58.4474,58.3882,58.4145,4700.0
2007-06-14 13:10:00,88.77,88.8,88.76,88.8,10800.0,58.4145,58.4343,58.408,58.4343,10800.0
2007-06-14 13:20:00,88.79,88.8,88.68,88.7,5400.0,58.4277,58.4343,58.3553,58.3685,5400.0
2007-06-14 13:30:00,88.69,88.71,88.62,88.67,15600.0,58.3619,58.375,58.3158,58.3487,15600.0
2007-06-14 13:40:00,88.67,88.72,88.65,88.7,58500.0,58.3487,58.3816,58.3356,58.3685,58500.0
2007-06-14 13:50:00,88.7,88.73,88.65,88.68,24300.0,58.3685,58.3882,58.3356,58.3553,24300.0
2007-06-14 14:00:00,88.71,88.71,88.61,88.64,14300.0,58.375,58.375,58.3092,58.329,14300.0
2007-06-14 14:10:00,88.65,88.7,88.62,88.69,38300.0,58.3356,58.3685,58.3158,58.3619,38300.0
2007-06-14 14:20:00,88.69,88.72,88.67,88.69,69700.0,58.3619,58.3816,58.3487,58.3619,69700.0
2007-06-14 14:30:00,88.7,88.78,88.67,88.78,36700.0,58.3685,58.4211,58.3487,58.4211,36700.0
2007-06-14 14:40:00,88.77,88.78,88.73,88.76,9100.0,58.4145,58.4211,58.3882,58.408,9100.0
2007-06-14 14:50:00,88.75,88.76,88.68,88.73,35000.0,58.4014,58.408,58.3553,58.3882,35000.0
2007-06-14 15:00:00,88.72,88.74,88.69,88.73,8500.0,58.3816,58.3948,58.3619,58.3882,8500.0
2007-06-14 15:10:00,88.74,88.78,88.74,88.77,13500.0,58.3948,58.4211,58.3948,58.4145,13500.0
2007-06-14 15:20:00,88.78,88.84,88.75,88.75,16700.0,58.4211,58.4606,58.4014,58.4014,16700.0
2007-06-14 15:30:00,88.76,88.8,88.75,88.8,14200.0,58.408,58.4343,58.4014,58.4343,14200.0
2007-06-14 15:40:00,88.82,88.84,88.78,88.79,50000.0,58.4474,58.4606,58.4211,58.4277,50000.0
2007-06-14 15:50:00,88.8,88.8,88.67,88.7,34000.0,58.4343,58.4343,58.3487,58.3685,34000.0
2007-06-14 16:00:00,88.71,88.81,88.71,88.79,6200.0,58.375,58.4409,58.375,58.4277,6200.0
2007-06-14 16:10:00,88.79,88.79,88.79,88.79,0.0,58.4277,58.4277,58.4277,58.4277,0.0
2007-06-15 09:30:00,89.31,89.5,89.31,89.5,53000.0,58.7699,58.8949,58.7699,58.8949,53000.0
2007-06-15 09:40:00,89.46,89.46,89.35,89.42,21700.0,58.8686,58.8686,58.7962,58.8423,21700.0
2007-06-15 09:50:00,89.41,89.43,89.39,89.39,4800.0,58.8357,58.8488,58.8225,58.8225,4800.0
2007-06-15 10:00:00,89.37,89.46,89.35,89.41,17600.0,58.8094,58.8686,58.7962,58.8357,17600.0
2007-06-15 10:10:00,89.42,89.45,89.4,89.45,6200.0,58.8423,58.862,58.8291,58.862,6200.0
2007-06-15 10:20:00,89.43,89.48,89.42,89.43,13400.0,58.8488,58.8817,58.8423,58.8488,13400.0
2007-06-15 10:30:00,89.46,89.61,89.46,89.58,16100.0,58.8686,58.9673,58.8686,58.9475,16100.0
2007-06-15 10:40:00,89.58,89.65,89.55,89.6,6900.0,58.9475,58.9936,58.9278,58.9607,6900.0
2007-06-15 10:50:00,89.59,89.61,89.56,89.57,5300.0,58.9541,58.9673,58.9344,58.941,5300.0
2007-06-15 11:00:00,89.58,89.59,89.52,89.52,26100.0,58.9475,58.9541,58.9081,58.9081,26100.0
2007-06-15 11:10:00,89.52,89.52,89.45,89.46,18000.0,58.9081,58.9081,58.862,58.8686,18000.0
2007-06-15 11:20:00,89.46,89.58,89.38,89.39,28300.0,58.8686,58.9475,58.8159,58.8225,28300.0
2007-06-15 11:30:00,89.38,89.41,89.34,89.4,17500.0,58.8159,58.8357,58.7896,58.8291,17500.0
2007-06-15 11:40:00,89.4,89.5,89.39,89.5,33300.0,58.8291,58.8949,58.8225,58.8949,33300.0
2007-06-15 11:50:00,89.51,89.52,89.4,89.4,42200.0,58.9015,58.9081,58.8291,58.8291,42200.0
2007-06-15 12:00:00,89.4,89.46,89.39,89.46,1800.0,58.8291,58.8686,58.8225,58.8686,1800.0
2007-06-15 12:10:00,89.47,89.47,89.39,89.42,10400.0,58.8752,58.8752,58.8225,58.8423,10400.0
2007-06-15 12:20:00,89.41,89.42,89.35,89.35,7800.0,58.8357,58.8423,58.7962,58.7962,7800.0
2007-06-15 12:30:00,89.34,89.4,89.34,89.4,4200.0,58.7896,58.8291,58.7896,58.8291,4200.0
2007-06-15 12:40:00,89.4,89.42,89.4,89.41,5300.0,58.8291,58.8423,58.8291,58.8357,5300.0
2007-06-15 12:50:00,89.39,89.39,89.3,89.34,7500.0,58.8225,58.8225,58.7633,58.7896,7500.0
2007-06-15 13:00:00,89.34,89.36,89.22,89.23,13400.0,58.7896,58.8028,58.7107,58.7172,13400.0
2007-06-15 13:10:00,89.24,89.27,89.24,89.25,11100.0,58.7238,58.7436,58.7238,58.7304,11100.0
2007-06-15 13:20:00,89.25,89.35,89.25,89.32,24300.0,58.7304,58.7962,58.7304,58.7765,24300.0
2007-06-15 13:30:00,89.34,89.34,89.29,89.31,3900.0,58.7896,58.7896,58.7567,58.7699,3900.0
2007-06-15 13:40:00,89.3,89.36,89.3,89.34,5900.0,58.7633,58.8028,58.7633,58.7896,5900.0
2007-06-15 13:50:00,89.35,89.39,89.34,89.37,4300.0,58.7962,58.8225,58.7896,58.8094,4300.0
2007-06-15 14:00:00,89.36,89.37,89.23,89.23,3800.0,58.8028,58.8094,58.7172,58.7172,3800.0
2007-06-15 14:10:00,89.23,89.28,89.19,89.23,7700.0,58.7172,58.7501,58.6909,58.7172,7700.0
2007-06-15 14:20:00,89.25,89.28,89.24,89.28,20700.0,58.7304,58.7501,58.7238,58.7501,20700.0
2007-06-15 14:30:00,89.27,89.32,89.26,89.26,81200.0,58.7436,58.7765,58.737,58.737,81200.0
2007-06-15 14:40:00,89.24,89.33,89.22,89.31,14600.0,58.7238,58.783,58.7107,58.7699,14600.0
2007-06-15 14:50:00,89.32,89.4,89.28,89.4,38600.0,58.7765,58.8291,58.7501,58.8291,38600.0
2007-06-15 15:00:00,89.39,89.39,89.37,89.37,5400.0,58.8225,58.8225,58.8094,58.8094,5400.0
2007-06-15 15:10:00,89.41,89.45,89.39,89.41,6400.0,58.8357,58.862,58.8225,58.8357,6400.0
2007-06-15 15:20:00,89.4,89.41,89.35,89.35,23300.0,58.8291,58.8357,58.7962,58.7962,23300.0
2007-06-15 15:30:00,89.37,89.39,89.3,89.3,12000.0,58.8094,58.8225,58.7633,58.7633,12000.0
2007-06-15 15:40:00,89.31,89.31,89.23,89.29,21200.0,58.7699,58.7699,58.7172,58.7567,21200.0
2007-06-15 15:50:00,89.29,89.29,89.23,89.28,26300.0,58.7567,58.7567,58.7172,58.7501,26300.0
2007-06-15 16:00:00,89.26,89.28,89.26,89.28,200.0,58.737,58.7501,58.737,58.7501,200.0
2007-06-15 16:10:00,89.28,89.28,89.28,89.28,0.0,58.7501,58.7501,58.7501,58.7501,0.0
2007-06-18 09:30:00,89.45,89.5,89.35,89.42,21500.0,58.862,58.8949,58.7962,58.8423,21500.0
2007-06-18 09:40:00,89.38,89.44,89.33,89.35,19100.0,58.8159,58.8554,58.783,58.7962,19100.0
2007-06-18 09:50:00,89.37,89.4,89.34,89.4,8300.0,58.8094,58.8291,58.7896,58.8291,8300.0
2007-06-18 10:00:00,89.35,89.35,89.15,89.21,36000.0,58.7962,58.7962,58.6646,58.7041,36000.0
2007-06-18 10:10:00,89.21,89.24,89.12,89.13,25300.0,58.7041,58.7238,58.6448,58.6514,25300.0
2007-06-18 10:20:00,89.13,89.18,89.09,89.16,40400.0,58.6514,58.6843,58.6251,58.6712,40400.0
2007-06-18 10:30:00,89.16,89.24,89.15,89.17,7100.0,58.6712,58.7238,58.6646,58.6777,7100.0
2007-06-18 10:40:00,89.19,89.24,89.16,89.16,97100.0,58.6909,58.7238,58.6712,58.6712,97100.0
2007-06-18 10:50:00,89.15,89.23,89.14,89.2,21000.0,58.6646,58.7172,58.658,58.6975,21000.0
2007-06-18 11:00:00,89.17,89.19,89.12,89.17,11800.0,58.6777,58.6909,58.6448,58.6777,11800.0
2007-06-18 11:10:00,89.19,89.25,89.12,89.2,33700.0,58.6909,58.7304,58.6448,58.6975,33700.0
2007-06-18 11:20:00,89.26,89.3,89.26,89.26,19300.0,58.737,58.7633,58.737,58.737,19300.0
2007-06-18 11:30:00,89.27,89.29,89.24,89.28,13300.0,58.7436,58.7567,58.7238,58.7501,13300.0
2007-06-18 11:40:00,89.29,89.33,89.25,89.25,13300.0,58.7567,58.783,58.7304,58.7304,13300.0
2007-06-18 11:50:00,89.27,89.32,89.27,89.3,5800.0,58.7436,58.7765,58.7436,58.7633,5800.0
2007-06-18 12:00:00,89.3,89.3,89.26,89.27,17100.0,58.7633,58.7633,58.737,58.7436,17100.0
2007-06-18 12:10:00,89.25,89.29,89.25,89.28,5500.0,58.7304,58.7567,58.7304,58.7501,5500.0
2007-06-18 12:20:00,89.27,89.3,89.21,89.22,7100.0,58.7436,58.7633,58.7041,58.7107,7100.0
2007-06-18 12:30:00,89.22,89.26,89.22,89.26,8500.0,58.7107,58.737,58.7107,58.737,8500.0
2007-06-18 12:40:00,89.28,89.33,89.28,89.33,7100.0,58.7501,58.783,58.7501,58.783,7100.0
2007-06-18 12:50:00,89.32,89.35,89.32,89.32,15600.0,58.7765,58.7962,58.7765,58.7765,15600.0
2007-06-18 13:00:00,89.32,89.32,89.23,89.3,6200.0,58.7765,58.7765,58.7172,58.7633,6200.0
2007-06-18 13:10:00,89.29,89.36,89.28,89.33,33000.0,58.7567,58.8028,58.7501,58.783,33000.0
2007-06-18 13:20:00,89.33,89.33,89.28,89.28,9100.0,58.783,58.783,58.7501,58.7501,9100.0
2007-06-18 13:30:00,89.32,89.33,89.26,89.26,15700.0,58.7765,58.783,58.737,58.737,15700.0
2007-06-18 13:40:00,89.25,89.25,89.16,89.18,15400.0,58.7304,58.7304,58.6712,58.6843,15400.0
2007-06-18 13:50:00,89.17,89.26,89.15,89.23,33100.0,58.6777,58.737,58.6646,58.7172,33100.0
2007-06-18 14:00:00,89.24,89.24,89.13,89.18,96900.0,58.7238,58.7238,58.6514,58.6843,96900.0
2007-06-18 14:10:00,89.2,89.22,89.18,89.22,31000.0,58.6975,58.7107,58.6843,58.7107,31000.0
2007-06-18 14:20:00,89.21,89.29,89.2,89.27,19800.0,58.7041,58.7567,58.6975,58.7436,19800.0
2007-06-18 14:30:00,89.27,89.27,89.22,89.27,41300.0,58.7436,58.7436,58.7107,58.7436,41300.0
2007-06-18 14:40:00,89.27,89.3,89.22,89.28,37500.0,58.7436,58.7633,58.7107,58.7501,37500.0
2007-06-18 14:50:00,89.25,89.25,89.18,89.24,37700.0,58.7304,58.7304,58.6843,58.7238,37700.0
2007-06-18 15:00:00,89.26,89.27,89.23,89.24,59900.0,58.737,58.7436,58.7172,58.7238,59900.0
2007-06-18 15:10:00,89.23,89.24,89.19,89.2,101500.0,58.7172,58.7238,58.6909,58.6975,101500.0
2007-06-18 15:20:00,89.19,89.2,89.13,89.17,45600.0,58.6909,58.6975,58.6514,58.6777,45600.0
2007-06-18 15:30:00,89.15,89.19,89.15,89.18,32600.0,58.6646,58.6909,58.6646,58.6843,32600.0
2007-06-18 15:40:00,89.18,89.19,89.15,89.15,82600.0,58.6843,58.6909,58.6646,58.6646,82600.0
2007-06-18 15:50:00,89.15,89.15,89.06,89.08,258000.0,58.6646,58.6646,58.6054,58.6185,258000.0
2007-06-18 16:00:00,89.15,89.15,89.08,89.08,400.0,58.6646,58.6646,58.6185,58.6185,400.0
2007-06-18 16:10:00,89.08,89.08,89.08,89.08,0.0,58.6185,58.6185,58.6185,58.6185,0.0
2007-06-19 09:30:00,88.97,89.16,88.97,89.0,45300.0,58.5461,58.6712,58.5461,58.5659,45300.0
2007-06-19 09:40:00,88.99,89.05,88.94,88.94,16000.0,58.5593,58.5988,58.5264,58.5264,16000.0
2007-06-19 09:50:00,88.96,88.98,88.87,88.98,13000.0,58.5396,58.5527,58.4803,58.5527,13000.0
2007-06-19 10:00:00,88.99,89.02,88.94,88.96,19200.0,58.5593,58.579,58.5264,58.5396,19200.0
2007-06-19 10:10:00,88.96,89.05,88.95,89.04,17100.0,58.5396,58.5988,58.533,58.5922,17100.0
2007-06-19 10:20:00,89.05,89.15,89.05,89.11,15400.0,58.5988,58.6646,58.5988,58.6383,15400.0
2007-06-19 10:30:00,89.12,89.22,89.12,89.17,11700.0,58.6448,58.7107,58.6448,58.6777,11700.0
2007-06-19 10:40:00,89.16,89.21,89.13,89.16,12500.0,58.6712,58.7041,58.6514,58.6712,12500.0
2007-06-19 10:50:00,89.16,89.22,89.15,89.18,38900.0,58.6712,58.7107,58.6646,58.6843,38900.0
2007-06-19 11:00:00,89.18,89.2,89.09,89.14,106900.0,58.6843,58.6975,58.6251,58.658,106900.0
2007-06-19 11:10:00,89.12,89.18,89.11,89.13,44900.0,58.6448,58.6843,58.6383,58.6514,44900.0
2007-06-19 11:20:00,89.15,89.16,89.03,89.04,68000.0,58.6646,58.6712,58.5856,58.5922,68000.0
2007-06-19 11:30:00,89.04,89.05,88.96,89.01,14300.0,58.5922,58.5988,58.5396,58.5725,14300.0
2007-06-19 11:40:00,89.0,89.01,88.98,89.0,11200.0,58.5659,58.5725,58.5527,58.5659,11200.0
2007-06-19 11:50:00,89.0,89.09,89.0,89.09,17200.0,58.5659,58.6251,58.5659,58.6251,17200.0
2007-06-19 12:00:00,89.08,89.28,89.08,89.25,37300.0,58.6185,58.7501,58.6185,58.7304,37300.0
2007-06-19 12:10:00,89.25,89.34,89.21,89.25,82900.0,58.7304,58.7896,58.7041,58.7304,82900.0
2007-06-19 12:20:00,89.25,89.28,89.24,89.25,9500.0,58.7304,58.7501,58.7238,58.7304,9500.0
2007-06-19 12:30:00,89.24,89.29,89.23,89.27,23800.0,58.7238,58.7567,58.7172,58.7436,23800.0
2007-06-19 12:40:00,89.27,89.32,89.26,89.3,5300.0,58.7436,58.7765,58.737,58.7633,5300.0
2007-06-19 12:50:00,89.31,89.36,89.31,89.34,20600.0,58.7699,58.8028,58.7699,58.7896,20600.0
2007-06-19 13:00:00,89.33,89.33,89.28,89.29,11300.0,58.783,58.783,58.7501,58.7567,11300.0
2007-06-19 13:10:00,89.29,89.32,89.28,89.3,11600.0,58.7567,58.7765,58.7501,58.7633,11600.0
2007-06-19 13:20:00,89.34,89.43,89.27,89.29,42600.0,58.7896,58.8488,58.7436,58.7567,42600.0
2007-06-19 13:30:00,89.3,89.31,89.21,89.24,12700.0,58.7633,58.7699,58.7041,58.7238,12700.0
2007-06-19 13:40:00,89.28,89.28,89.22,89.25,3400.0,58.7501,58.7501,58.7107,58.7304,3400.0
2007-06-19 13:50:00,89.25,89.25,89.19,89.21,12400.0,58.7304,58.7304,58.6909,58.7041,12400.0
2007-06-19 14:00:00,89.2,89.21,89.1,89.13,38000.0,58.6975,58.7041,58.6317,58.6514,38000.0
2007-06-19 14:10:00,89.15,89.23,89.15,89.18,26000.0,58.6646,58.7172,58.6646,58.6843,26000.0
2007-06-19 14:20:00,89.16,89.19,89.12,89.15,25800.0,58.6712,58.6909,58.6448,58.6646,25800.0
2007-06-19 14:30:00,89.15,89.15,89.04,89.15,55800.0,58.6646,58.6646,58.5922,58.6646,55800.0
2007-06-19 14:40:00,89.14,89.15,89.1,89.12,11000.0,58.658,58.6646,58.6317,58.6448,11000.0
2007-06-19 14:50:00,89.13,89.17,89.09,89.13,18800.0,58.6514,58.6777,58.6251,58.6514,18800.0
2007-06-19 15:00:00,89.13,89.26,89.09,89.26,44000.0,58.6514,58.737,58.6251,58.737,44000.0
2007-06-19 15:10:00,89.24,89.26,89.21,89.26,22700.0,58.7238,58.737,58.7041,58.737,22700.0
2007-06-19 15:20:00,89.26,89.3,89.22,89.28,39100.0,58.737,58.7633,58.7107,58.7501,39100.0
2007-06-19 15:30:00,89.26,89.33,89.24,89.31,25100.0,58.737,58.783,58.7238,58.7699,25100.0
2007-06-19 15:40:00,89.33,89.37,89.32,89.35,26900.0,58.783,58.8094,58.7765,58.7962,26900.0
2007-06-19 15:50:00,89.36,89.36,89.26,89.32,13100.0,58.8028,58.8028,58.737,58.7765,13100.0
2007-06-19 16:00:00,89.32,89.32,89.32,89.32,0.0,58.7765,58.7765,58.7765,58.7765,0.0
2007-06-19 16:10:00,89.32,89.35,89.32,89.35,300.0,58.7765,58.7962,58.7765,58.7962,300.0
2007-06-20 09:30:00,89.57,89.57,89.37,89.4,28000.0,58.941,58.941,58.8094,58.8291,28000.0
2007-06-20 09:40:00,89.4,89.44,89.2,89.21,32800.0,58.8291,58.8554,58.6975,58.7041,32800.0
2007-06-20 09:50:00,89.21,89.29,89.14,89.15,29900.0,58.7041,58.7567,58.658,58.6646,29900.0
2007-06-20 10:00:00,89.1,89.12,88.99,89.12,34700.0,58.6317,58.6448,58.5593,58.6448,34700.0
2007-06-20 10:10:00,89.11,89.16,89.07,89.16,6000.0,58.6383,58.6712,58.6119,58.6712,6000.0
2007-06-20 10:20:00,89.16,89.21,89.1,89.2,10400.0,58.6712,58.7041,58.6317,58.6975,10400.0
2007-06-20 10:30:00,89.21,89.35,89.21,89.29,56400.0,58.7041,58.7962,58.7041,58.7567,56400.0
2007-06-20 10:40:00,89.28,89.39,89.28,89.29,24700.0,58.7501,58.8225,58.7501,58.7567,24700.0
2007-06-20 10:50:00,89.28,89.29,89.23,89.27,2700.0,58.7501,58.7567,58.7172,58.7436,2700.0
2007-06-20 11:00:00,89.29,89.29,89.18,89.19,43900.0,58.7567,58.7567,58.6843,58.6909,43900.0
2007-06-20 11:10:00,89.19,89.2,89.06,89.13,43400.0,58.6909,58.6975,58.6054,58.6514,43400.0
2007-06-20 11:20:00,89.12,89.2,89.08,89.17,14600.0,58.6448,58.6975,58.6185,58.6777,14600.0
2007-06-20 11:30:00,89.17,89.17,88.97,88.99,68600.0,58.6777,58.6777,58.5461,58.5593,68600.0
2007-06-20 11:40:00,88.98,89.06,88.94,89.06,23200.0,58.5527,58.6054,58.5264,58.6054,23200.0
2007-06-20 11:50:00,89.04,89.05,88.9,88.99,19400.0,58.5922,58.5988,58.5001,58.5593,19400.0
2007-06-20 12:00:00,88.99,89.0,88.81,88.86,36800.0,58.5593,58.5659,58.4409,58.4738,36800.0
2007-06-20 12:10:00,88.87,88.99,88.84,88.96,17800.0,58.4803,58.5593,58.4606,58.5396,17800.0
2007-06-20 12:20:00,88.99,89.0,88.95,88.95,19200.0,58.5593,58.5659,58.533,58.533,19200.0
2007-06-20 12:30:00,88.96,89.01,88.94,88.99,3300.0,58.5396,58.5725,58.5264,58.5593,3300.0
2007-06-20 12:40:00,88.99,88.99,88.95,88.99,4600.0,58.5593,58.5593,58.533,58.5593,4600.0
2007-06-20 12:50:00,89.01,89.01,88.97,88.98,34900.0,58.5725,58.5725,58.5461,58.5527,34900.0
2007-06-20 13:00:00,88.97,88.98,88.86,88.86,51000.0,58.5461,58.5527,58.4738,58.4738,51000.0
2007-06-20 13:10:00,88.83,88.88,88.69,88.74,65700.0,58.454,58.4869,58.3619,58.3948,65700.0
2007-06-20 13:20:00,88.74,88.78,88.58,88.7,53700.0,58.3948,58.4211,58.2895,58.3685,53700.0
2007-06-20 13:30:00,88.69,88.77,88.68,88.75,15700.0,58.3619,58.4145,58.3553,58.4014,15700.0
2007-06-20 13:40:00,88.73,88.74,88.65,88.73,21500.0,58.3882,58.3948,58.3356,58.3882,21500.0
2007-06-20 13:50:00,88.72,88.76,88.69,88.73,29600.0,58.3816,58.408,58.3619,58.3882,29600.0
2007-06-20 14:00:00,88.71,88.85,88.68,88.85,49400.0,58.375,58.4672,58.3553,58.4672,49400.0
2007-06-20 14:10:00,88.88,88.88,88.74,88.76,35200.0,58.4869,58.4869,58.3948,58.408,35200.0
2007-06-20 14:20:00,88.74,88.74,88.5,88.6,96200.0,58.3948,58.3948,58.2369,58.3027,96200.0
2007-06-20 14:30:00,88.62,88.64,88.43,88.51,47600.0,58.3158,58.329,58.1908,58.2434,47600.0
2007-06-20 14:40:00,88.51,88.6,88.46,88.55,69000.0,58.2434,58.3027,58.2105,58.2698,69000.0
2007-06-20 14:50:00,88.56,88.61,88.51,88.57,85000.0,58.2763,58.3092,58.2434,58.2829,85000.0
2007-06-20 15:00:00,88.57,88.58,88.37,88.42,89300.0,58.2829,58.2895,58.1513,58.1842,89300.0
2007-06-20 15:10:00,88.43,88.46,88.35,88.35,80800.0,58.1908,58.2105,58.1382,58.1382,80800.0
2007-06-20 15:20:00,88.33,88.4,88.26,88.3,75600.0,58.125,58.1711,58.0789,58.1053,75600.0
2007-06-20 15:30:00,88.29,88.31,88.01,88.07,73900.0,58.0987,58.1118,57.9144,57.9539,73900.0
2007-06-20 15:40:00,88.06,88.13,88.0,88.0,86700.0,57.9473,57.9934,57.9078,57.9078,86700.0
2007-06-20 15:50:00,87.97,88.04,87.84,87.86,58300.0,57.8881,57.9342,57.8026,57.8157,58300.0
2007-06-20 16:00:00,87.84,87.9,87.84,87.9,2200.0,57.8026,57.842,57.8026,57.842,2200.0
2007-06-20 16:10:00,87.89,87.93,87.89,87.93,300.0,57.8355,57.8618,57.8355,57.8618,300.0
2007-06-21 09:30:00,87.83,88.0,87.77,87.8,35500.0,57.796,57.9078,57.7565,57.7762,35500.0
2007-06-21 09:40:00,87.8,87.82,87.64,87.67,33200.0,57.7762,57.7894,57.6709,57.6907,33200.0
2007-06-21 09:50:00,87.68,87.75,87.45,87.46,50500.0,57.6973,57.7433,57.5459,57.5525,50500.0
2007-06-21 10:00:00,87.45,87.6,87.37,87.55,73000.0,57.5459,57.6446,57.4933,57.6117,73000.0
2007-06-21 10:10:00,87.61,87.94,87.57,87.93,93700.0,57.6512,57.8684,57.6249,57.8618,93700.0
2007-06-21 10:20:00,87.93,88.1,87.86,87.96,87200.0,57.8618,57.9736,57.8157,57.8815,87200.0
2007-06-21 10:30:00,87.95,88.04,87.82,87.95,50200.0,57.8749,57.9342,57.7894,57.8749,50200.0
2007-06-21 10:40:00,87.94,88.12,87.9,88.03,87200.0,57.8684,57.9868,57.842,57.9276,87200.0
2007-06-21 10:50:00,88.04,88.26,88.03,88.18,50200.0,57.9342,58.0789,57.9276,58.0263,50200.0
2007-06-21 11:00:00,88.19,88.28,88.1,88.1,24700.0,58.0329,58.0921,57.9736,57.9736,24700.0
2007-06-21 11:10:00,88.05,88.19,88.05,88.19,39500.0,57.9407,58.0329,57.9407,58.0329,39500.0
2007-06-21 11:20:00,88.2,88.2,88.02,88.07,19400.0,58.0394,58.0394,57.921,57.9539,19400.0
2007-06-21 11:30:00,88.06,88.06,87.87,87.89,21400.0,57.9473,57.9473,57.8223,57.8355,21400.0
2007-06-21 11:40:00,87.88,87.92,87.84,87.9,29000.0,57.8289,57.8552,57.8026,57.842,29000.0
2007-06-21 11:50:00,87.85,87.85,87.74,87.82,27700.0,57.8091,57.8091,57.7367,57.7894,27700.0
2007-06-21 12:00:00,87.86,88.02,87.83,87.85,54100.0,57.8157,57.921,57.796,57.8091,54100.0
2007-06-21 12:10:00,87.88,87.95,87.72,87.72,24000.0,57.8289,57.8749,57.7236,57.7236,24000.0
2007-06-21 12:20:00,87.72,87.8,87.65,87.78,50200.0,57.7236,57.7762,57.6775,57.7631,50200.0
2007-06-21 12:30:00,87.78,87.86,87.69,87.86,34900.0,57.7631,57.8157,57.7038,57.8157,34900.0
2007-06-21 12:40:00,87.86,87.99,87.76,87.98,55600.0,57.8157,57.9013,57.7499,57.8947,55600.0
2007-06-21 12:50:00,87.94,87.97,87.85,87.86,18900.0,57.8684,57.8881,57.8091,57.8157,18900.0
2007-06-21 13:00:00,87.92,88.12,87.91,88.12,31900.0,57.8552,57.9868,57.8486,57.9868,31900.0
2007-06-21 13:10:00,88.14,88.26,88.06,88.21,42800.0,58.0,58.0789,57.9473,58.046,42800.0
2007-06-21 13:20:00,88.19,88.25,88.1,88.25,11400.0,58.0329,58.0723,57.9736,58.0723,11400.0
2007-06-21 13:30:00,88.27,88.38,88.27,88.31,20800.0,58.0855,58.1579,58.0855,58.1118,20800.0
2007-06-21 13:40:00,88.35,88.45,88.35,88.37,13500.0,58.1382,58.204,58.1382,58.1513,13500.0
2007-06-21 13:50:00,88.38,88.47,88.32,88.45,61200.0,58.1579,58.2171,58.1184,58.204,61200.0
2007-06-21 14:00:00,88.45,88.5,88.34,88.35,33300.0,58.204,58.2369,58.1316,58.1382,33300.0
2007-06-21 14:10:00,88.33,88.42,88.29,88.42,7300.0,58.125,58.1842,58.0987,58.1842,7300.0
2007-06-21 14:20:00,88.42,88.42,88.26,88.27,32400.0,58.1842,58.1842,58.0789,58.0855,32400.0
2007-06-21 14:30:00,88.27,88.27,88.12,88.12,46400.0,58.0855,58.0855,57.9868,57.9868,46400.0
2007-06-21 14:40:00,88.12,88.22,88.03,88.04,20100.0,57.9868,58.0526,57.9276,57.9342,20100.0
2007-06-21 14:50:00,88.05,88.23,88.05,88.16,39500.0,57.9407,58.0592,57.9407,58.0131,39500.0
2007-06-21 15:00:00,88.21,88.29,88.19,88.26,28200.0,58.046,58.0987,58.0329,58.0789,28200.0
2007-06-21 15:10:00,88.24,88.31,88.15,88.21,69600.0,58.0658,58.1118,58.0065,58.046,69600.0
2007-06-21 15:20:00,88.2,88.31,88.2,88.3,36400.0,58.0394,58.1118,58.0394,58.1053,36400.0
2007-06-21 15:30:00,88.31,88.4,88.29,88.39,40800.0,58.1118,58.1711,58.0987,58.1645,40800.0
2007-06-21 15:40:00,88.37,88.4,88.29,88.31,16600.0,58.1513,58.1711,58.0987,58.1118,16600.0
2007-06-21 15:50:00,88.3,88.41,88.3,88.39,27600.0,58.1053,58.1776,58.1053,58.1645,27600.0
2007-06-21 16:00:00,88.36,88.55,88.36,88.55,500.0,58.1447,58.2698,58.1447,58.2698,500.0
2007-06-21 16:10:00,88.55,88.55,88.55,88.55,0.0,58.2698,58.2698,58.2698,58.2698,0.0
2007-06-22 09:30:00,88.17,88.22,88.03,88.18,52900.0,58.0197,58.0526,57.9276,58.0263,52900.0
2007-06-22 09:40:00,88.14,88.16,87.79,87.85,26300.0,58.0,58.0131,57.7696,57.8091,26300.0
2007-06-22 09:50:00,87.87,88.07,87.87,88.04,52100.0,57.8223,57.9539,57.8223,57.9342,52100.0
2007-06-22 10:00:00,87.98,87.98,87.79,87.89,90900.0,57.8947,57.8947,57.7696,57.8355,90900.0
2007-06-22 10:10:00,87.89,87.9,87.78,87.85,57400.0,57.8355,57.842,57.7631,57.8091,57400.0
2007-06-22 10:20:00,87.86,87.91,87.78,87.78,48500.0,57.8157,57.8486,57.7631,57.7631,48500.0
2007-06-22 10:30:00,87.77,87.83,87.68,87.82,71600.0,57.7565,57.796,57.6973,57.7894,71600.0
2007-06-22 10:40:00,87.82,87.9,87.8,87.85,114700.0,57.7894,57.842,57.7762,57.8091,114700.0
2007-06-22 10:50:00,87.84,87.92,87.8,87.8,70200.0,57.8026,57.8552,57.7762,57.7762,70200.0
2007-06-22 11:00:00,87.8,87.82,87.74,87.81,29700.0,57.7762,57.7894,57.7367,57.7828,29700.0
2007-06-22 11:10:00,87.81,87.86,87.77,87.79,26300.0,57.7828,57.8157,57.7565,57.7696,26300.0
2007-06-22 11:20:00,87.78,87.9,87.77,87.86,19700.0,57.7631,57.842,57.7565,57.8157,19700.0
2007-06-22 11:30:00,87.87,87.95,87.87,87.89,15500.0,57.8223,57.8749,57.8223,57.8355,15500.0
2007-06-22 11:40:00,87.88,87.89,87.68,87.74,57800.0,57.8289,57.8355,57.6973,57.7367,57800.0
2007-06-22 11:50:00,87.74,87.84,87.7,87.84,17000.0,57.7367,57.8026,57.7104,57.8026,17000.0
2007-06-22 12:00:00,87.82,87.85,87.74,87.76,31100.0,57.7894,57.8091,57.7367,57.7499,31100.0
2007-06-22 12:10:00,87.75,87.75,87.51,87.52,44800.0,57.7433,57.7433,57.5854,57.592,44800.0
2007-06-22 12:20:00,87.56,87.56,87.24,87.25,128800.0,57.6183,57.6183,57.4077,57.4143,128800.0
2007-06-22 12:30:00,87.27,87.4,87.09,87.38,123300.0,57.4275,57.513,57.309,57.4999,123300.0
2007-06-22 12:40:00,87.37,87.49,87.29,87.45,47200.0,57.4933,57.5722,57.4406,57.5459,47200.0
2007-06-22 12:50:00,87.43,87.49,87.31,87.33,34500.0,57.5328,57.5722,57.4538,57.4669,34500.0
2007-06-22 13:00:00,87.32,87.33,87.1,87.22,136700.0,57.4604,57.4669,57.3156,57.3946,136700.0
2007-06-22 13:10:00,87.22,87.35,87.22,87.35,7200.0,57.3946,57.4801,57.3946,57.4801,7200.0
2007-06-22 13:20:00,87.34,87.57,87.33,87.54,41900.0,57.4735,57.6249,57.4669,57.6051,41900.0
2007-06-22 13:30:00,87.56,87.59,87.46,87.56,17900.0,57.6183,57.638,57.5525,57.6183,17900.0
2007-06-22 13:40:00,87.6,87.63,87.5,87.52,36200.0,57.6446,57.6644,57.5788,57.592,36200.0
2007-06-22 13:50:00,87.51,87.55,87.37,87.44,59800.0,57.5854,57.6117,57.4933,57.5393,59800.0
2007-06-22 14:00:00,87.41,87.42,87.18,87.24,24900.0,57.5196,57.5262,57.3682,57.4077,24900.0
2007-06-22 14:10:00,87.27,87.36,87.27,87.35,18400.0,57.4275,57.4867,57.4275,57.4801,18400.0
2007-06-22 14:20:00,87.36,87.52,87.24,87.52,76500.0,57.4867,57.592,57.4077,57.592,76500.0
2007-06-22 14:30:00,87.54,87.55,87.31,87.45,47900.0,57.6051,57.6117,57.4538,57.5459,47900.0
2007-06-22 14:40:00,87.47,87.52,87.46,87.47,13000.0,57.5591,57.592,57.5525,57.5591,13000.0
2007-06-22 14:50:00,87.53,87.57,87.39,87.42,101700.0,57.5986,57.6249,57.5064,57.5262,101700.0
2007-06-22 15:00:00,87.48,87.49,87.39,87.42,148900.0,57.5657,57.5722,57.5064,57.5262,148900.0
2007-06-22 15:10:00,87.42,87.46,87.41,87.45,77700.0,57.5262,57.5525,57.5196,57.5459,77700.0
2007-06-22 15:20:00,87.47,87.51,87.28,87.28,110600.0,57.5591,57.5854,57.434,57.434,110600.0
2007-06-22 15:30:00,87.28,87.33,87.15,87.25,95400.0,57.434,57.4669,57.3485,57.4143,95400.0
2007-06-22 15:40:00,87.25,87.26,87.0,87.2,50000.0,57.4143,57.4209,57.2498,57.3814,50000.0
2007-06-22 15:50:00,87.21,87.26,87.15,87.17,102800.0,57.388,57.4209,57.3485,57.3617,102800.0
2007-06-22 16:00:00,87.16,87.48,87.16,87.48,93300.0,57.3551,57.5657,57.3551,57.5657,93300.0
2007-06-22 16:10:00,87.48,87.48,87.48,87.48,0.0,57.5657,57.5657,57.5657,57.5657,0.0
2007-06-25 09:30:00,87.17,87.35,87.15,87.17,27000.0,57.3617,57.4801,57.3485,57.3617,27000.0
2007-06-25 09:40:00,87.19,87.21,86.82,86.96,39500.0,57.3748,57.388,57.1313,57.2235,39500.0
2007-06-25 09:50:00,86.95,87.1,86.84,87.1,30100.0,57.2169,57.3156,57.1445,57.3156,30100.0
2007-06-25 10:00:00,87.06,87.21,87.06,87.12,29600.0,57.2893,57.388,57.2893,57.3288,29600.0
2007-06-25 10:10:00,87.13,87.48,87.08,87.44,45600.0,57.3353,57.5657,57.3024,57.5393,45600.0
2007-06-25 10:20:00,87.44,87.5,87.41,87.46,50900.0,57.5393,57.5788,57.5196,57.5525,50900.0
2007-06-25 10:30:00,87.45,87.53,87.32,87.32,20400.0,57.5459,57.5986,57.4604,57.4604,20400.0
2007-06-25 10:40:00,87.33,87.45,87.27,87.36,23200.0,57.4669,57.5459,57.4275,57.4867,23200.0
2007-06-25 10:50:00,87.39,87.62,87.32,87.62,24900.0,57.5064,57.6578,57.4604,57.6578,24900.0
2007-06-25 11:00:00,87.61,87.73,87.61,87.65,48200.0,57.6512,57.7302,57.6512,57.6775,48200.0
2007-06-25 11:10:00,87.65,87.79,87.65,87.73,24100.0,57.6775,57.7696,57.6775,57.7302,24100.0
2007-06-25 11:20:00,87.72,87.73,87.66,87.71,15600.0,57.7236,57.7302,57.6841,57.717,15600.0
2007-06-25 11:30:00,87.73,87.77,87.62,87.63,26500.0,57.7302,57.7565,57.6578,57.6644,26500.0
2007-06-25 11:40:00,87.63,87.63,87.53,87.62,19500.0,57.6644,57.6644,57.5986,57.6578,19500.0
2007-06-25 11:50:00,87.59,87.62,87.58,87.58,21000.0,57.638,57.6578,57.6315,57.6315,21000.0
2007-06-25 12:00:00,87.58,87.77,87.58,87.77,17600.0,57.6315,57.7565,57.6315,57.7565,17600.0
2007-06-25 12:10:00,87.76,87.82,87.73,87.77,16100.0,57.7499,57.7894,57.7302,57.7565,16100.0
2007-06-25 12:20:00,87.75,87.76,87.69,87.69,13200.0,57.7433,57.7499,57.7038,57.7038,13200.0
2007-06-25 12:30:00,87.68,87.72,87.68,87.72,13200.0,57.6973,57.7236,57.6973,57.7236,13200.0
2007-06-25 12:40:00,87.73,87.75,87.68,87.68,12800.0,57.7302,57.7433,57.6973,57.6973,12800.0
2007-06-25 12:50:00,87.69,87.74,87.63,87.63,35000.0,57.7038,57.7367,57.6644,57.6644,35000.0
2007-06-25 13:00:00,87.64,87.69,87.6,87.62,28100.0,57.6709,57.7038,57.6446,57.6578,28100.0
2007-06-25 13:10:00,87.64,87.69,87.59,87.6,41900.0,57.6709,57.7038,57.638,57.6446,41900.0
2007-06-25 13:20:00,87.59,87.68,87.59,87.63,51800.0,57.638,57.6973,57.638,57.6644,51800.0
2007-06-25 13:30:00,87.6,87.71,87.6,87.68,30200.0,57.6446,57.717,57.6446,57.6973,30200.0
2007-06-25 13:40:00,87.68,87.69,87.61,87.65,56700.0,57.6973,57.7038,57.6512,57.6775,56700.0
2007-06-25 13:50:00,87.64,87.64,87.53,87.55,48800.0,57.6709,57.6709,57.5986,57.6117,48800.0
2007-06-25 14:00:00,87.51,87.57,87.4,87.4,38100.0,57.5854,57.6249,57.513,57.513,38100.0
2007-06-25 14:10:00,87.4,87.4,87.16,87.2,98800.0,57.513,57.513,57.3551,57.3814,98800.0
2007-06-25 14:20:00,87.2,87.3,87.17,87.18,43300.0,57.3814,57.4472,57.3617,57.3682,43300.0
2007-06-25 14:30:00,87.12,87.12,86.73,86.87,145000.0,57.3288,57.3288,57.0721,57.1642,145000.0
2007-06-25 14:40:00,86.86,86.92,86.62,86.62,106400.0,57.1577,57.1972,56.9997,56.9997,106400.0
2007-06-25 14:50:00,86.62,86.82,86.59,86.71,121500.0,56.9997,57.1313,56.98,57.059,121500.0
2007-06-25 15:00:00,86.7,86.76,86.51,86.6,150200.0,57.0524,57.0919,56.9274,56.9866,150200.0
2007-06-25 15:10:00,86.58,86.76,86.55,86.65,75300.0,56.9734,57.0919,56.9537,57.0195,75300.0
2007-06-25 15:20:00,86.65,86.94,86.65,86.84,43500.0,57.0195,57.2103,57.0195,57.1445,43500.0
2007-06-25 15:30:00,86.82,87.03,86.82,87.0,38000.0,57.1313,57.2695,57.1313,57.2498,38000.0
2007-06-25 15:40:00,87.0,87.0,86.72,86.84,62000.0,57.2498,57.2498,57.0655,57.1445,62000.0
2007-06-25 15:50:00,86.76,86.85,86.74,86.82,73200.0,57.0919,57.1511,57.0787,57.1313,73200.0
2007-06-25 16:00:00,86.78,86.86,86.78,86.86,8400.0,57.105,57.1577,57.105,57.1577,8400.0
2007-06-25 16:10:00,86.86,86.89,86.86,86.89,500.0,57.1577,57.1774,57.1577,57.1774,500.0
2007-06-26 09:30:00,87.16,87.3,87.1,87.21,121100.0,57.3551,57.4472,57.3156,57.388,121100.0
2007-06-26 09:40:00,87.21,87.24,87.07,87.18,34800.0,57.388,57.4077,57.2959,57.3682,34800.0
2007-06-26 09:50:00,87.12,87.19,87.06,87.1,34800.0,57.3288,57.3748,57.2893,57.3156,34800.0
2007-06-26 10:00:00,87.1,87.28,86.99,87.07,47500.0,57.3156,57.434,57.2432,57.2959,47500.0
2007-06-26 10:10:00,87.06,87.07,86.91,86.94,57100.0,57.2893,57.2959,57.1906,57.2103,57100.0
2007-06-26 10:20:00,86.95,86.96,86.78,86.8,45400.0,57.2169,57.2235,57.105,57.1182,45400.0
2007-06-26 10:30:00,86.81,87.05,86.81,87.05,41100.0,57.1248,57.2827,57.1248,57.2827,41100.0
2007-06-26 10:40:00,87.04,87.04,86.8,86.84,77600.0,57.2761,57.2761,57.1182,57.1445,77600.0
2007-06-26 10:50:00,86.83,86.87,86.57,86.61,75700.0,57.1379,57.1642,56.9668,56.9932,75700.0
2007-06-26 11:00:00,86.63,86.83,86.59,86.77,35500.0,57.0063,57.1379,56.98,57.0984,35500.0
2007-06-26 11:10:00,86.75,86.96,86.75,86.91,30300.0,57.0853,57.2235,57.0853,57.1906,30300.0
2007-06-26 11:20:00,86.89,87.0,86.88,86.89,44300.0,57.1774,57.2498,57.1708,57.1774,44300.0
2007-06-26 11:30:00,86.87,87.06,86.83,87.03,15000.0,57.1642,57.2893,57.1379,57.2695,15000.0
2007-06-26 11:40:00,87.01,87.18,87.0,87.16,10600.0,57.2564,57.3682,57.2498,57.3551,10600.0
2007-06-26 11:50:00,87.17,87.25,87.1,87.23,7200.0,57.3617,57.4143,57.3156,57.4011,7200.0
2007-06-26 12:00:00,87.24,87.31,87.17,87.17,18700.0,57.4077,57.4538,57.3617,57.3617,18700.0
2007-06-26 12:10:00,87.15,87.18,87.09,87.15,34200.0,57.3485,57.3682,57.309,57.3485,34200.0
2007-06-26 12:20:00,87.14,87.21,87.11,87.18,26200.0,57.3419,57.388,57.3222,57.3682,26200.0
2007-06-26 12:30:00,87.2,87.21,86.99,87.0,27100.0,57.3814,57.388,57.2432,57.2498,27100.0
2007-06-26 12:40:00,87.02,87.08,87.01,87.08,60700.0,57.263,57.3024,57.2564,57.3024,60700.0
2007-06-26 12:50:00,87.07,87.07,86.97,86.99,67000.0,57.2959,57.2959,57.2301,57.2432,67000.0
2007-06-26 13:00:00,87.01,87.07,86.97,87.07,43500.0,57.2564,57.2959,57.2301,57.2959,43500.0
2007-06-26 13:10:00,87.06,87.19,87.06,87.14,28500.0,57.2893,57.3748,57.2893,57.3419,28500.0
2007-06-26 13:20:00,87.11,87.12,87.01,87.06,13000.0,57.3222,57.3288,57.2564,57.2893,13000.0
2007-06-26 13:30:00,87.05,87.09,86.92,86.97,31400.0,57.2827,57.309,57.1972,57.2301,31400.0
2007-06-26 13:40:00,86.98,87.07,86.81,86.85,93900.0,57.2366,57.2959,57.1248,57.1511,93900.0
2007-06-26 13:50:00,86.85,86.89,86.8,86.88,27500.0,57.1511,57.1774,57.1182,57.1708,27500.0
2007-06-26 14:00:00,86.88,86.98,86.83,86.87,25100.0,57.1708,57.2366,57.1379,57.1642,25100.0
2007-06-26 14:10:00,86.88,86.9,86.75,86.86,81800.0,57.1708,57.184,57.0853,57.1577,81800.0
2007-06-26 14:20:00,86.86,86.86,86.62,86.68,357400.0,57.1577,57.1577,56.9997,57.0392,357400.0
2007-06-26 14:30:00,86.68,86.76,86.48,86.48,43400.0,57.0392,57.0919,56.9076,56.9076,43400.0
2007-06-26 14:40:00,86.47,86.64,86.43,86.62,42500.0,56.901,57.0129,56.8747,56.9997,42500.0
2007-06-26 14:50:00,86.65,86.7,86.5,86.5,31900.0,57.0195,57.0524,56.9208,56.9208,31900.0
2007-06-26 15:00:00,86.49,86.55,86.36,86.45,49800.0,56.9142,56.9537,56.8286,56.8879,49800.0
2007-06-26 15:10:00,86.47,86.71,86.47,86.63,143800.0,56.901,57.059,56.901,57.0063,143800.0
2007-06-26 15:20:00,86.61,86.67,86.55,86.59,42200.0,56.9932,57.0326,56.9537,56.98,42200.0
2007-06-26 15:30:00,86.59,86.72,86.59,86.63,15200.0,56.98,57.0655,56.98,57.0063,15200.0
2007-06-26 15:40:00,86.62,86.62,86.48,86.57,45900.0,56.9997,56.9997,56.9076,56.9668,45900.0
2007-06-26 15:50:00,86.58,86.6,86.49,86.51,112500.0,56.9734,56.9866,56.9142,56.9274,112500.0
2007-06-26 16:00:00,86.32,86.33,86.1,86.18,16300.0,56.8023,56.8089,56.6576,56.7102,16300.0
2007-06-26 16:10:00,86.14,86.14,86.14,86.14,100.0,56.6839,56.6839,56.6839,56.6839,100.0
2007-06-27 09:30:00,86.01,86.08,85.85,86.01,101400.0,56.5983,56.6444,56.493,56.5983,101400.0
2007-06-27 09:40:00,86.06,86.06,85.91,86.01,15500.0,56.6312,56.6312,56.5325,56.5983,15500.0
2007-06-27 09:50:00,86.03,86.23,86.03,86.08,27100.0,56.6115,56.7431,56.6115,56.6444,27100.0
2007-06-27 10:00:00,86.08,86.2,85.97,86.15,49100.0,56.6444,56.7234,56.572,56.6905,49100.0
2007-06-27 10:10:00,86.13,86.14,86.04,86.09,59000.0,56.6773,56.6839,56.6181,56.651,59000.0
2007-06-27 10:20:00,86.06,86.2,86.03,86.19,53400.0,56.6312,56.7234,56.6115,56.7168,53400.0
2007-06-27 10:30:00,86.17,86.42,86.17,86.33,73700.0,56.7036,56.8681,56.7036,56.8089,73700.0
2007-06-27 10:40:00,86.33,86.37,86.18,86.19,83300.0,56.8089,56.8352,56.7102,56.7168,83300.0
2007-06-27 10:50:00,86.22,86.27,86.2,86.23,87500.0,56.7365,56.7694,56.7234,56.7431,87500.0
2007-06-27 11:00:00,86.22,86.28,86.13,86.25,69600.0,56.7365,56.776,56.6773,56.7563,69600.0
2007-06-27 11:10:00,86.25,86.53,86.25,86.47,63600.0,56.7563,56.9405,56.7563,56.901,63600.0
2007-06-27 11:20:00,86.49,86.49,86.43,86.45,21000.0,56.9142,56.9142,56.8747,56.8879,21000.0
2007-06-27 11:30:00,86.44,86.46,86.35,86.37,17600.0,56.8813,56.8945,56.8221,56.8352,17600.0
2007-06-27 11:40:00,86.37,86.37,86.28,86.33,45000.0,56.8352,56.8352,56.776,56.8089,45000.0
2007-06-27 11:50:00,86.32,86.44,86.31,86.37,38900.0,56.8023,56.8813,56.7957,56.8352,38900.0
2007-06-27 12:00:00,86.37,86.57,86.37,86.55,49900.0,56.8352,56.9668,56.8352,56.9537,49900.0
2007-06-27 12:10:00,86.52,86.52,86.45,86.46,67200.0,56.9339,56.9339,56.8879,56.8945,67200.0
2007-06-27 12:20:00,86.46,86.55,86.43,86.52,59700.0,56.8945,56.9537,56.8747,56.9339,59700.0
2007-06-27 12:30:00,86.48,86.66,86.48,86.61,35600.0,56.9076,57.0261,56.9076,56.9932,35600.0
2007-06-27 12:40:00,86.61,86.63,86.54,86.54,14800.0,56.9932,57.0063,56.9471,56.9471,14800.0
2007-06-27 12:50:00,86.5,86.6,86.5,86.57,16600.0,56.9208,56.9866,56.9208,56.9668,16600.0
2007-06-27 13:00:00,86.58,86.61,86.53,86.53,18300.0,56.9734,56.9932,56.9405,56.9405,18300.0
2007-06-27 13:10:00,86.53,86.53,86.32,86.38,50200.0,56.9405,56.9405,56.8023,56.8418,50200.0
2007-06-27 13:20:00,86.39,86.46,86.39,86.43,19300.0,56.8484,56.8945,56.8484,56.8747,19300.0
2007-06-27 13:30:00,86.38,86.4,86.26,86.31,13100.0,56.8418,56.855,56.7628,56.7957,13100.0
2007-06-27 13:40:00,86.32,86.45,86.29,86.43,23700.0,56.8023,56.8879,56.7826,56.8747,23700.0
2007-06-27 13:50:00,86.43,86.58,86.43,86.51,22400.0,56.8747,56.9734,56.8747,56.9274,22400.0
2007-06-27 14:00:00,86.56,86.66,86.53,86.58,39200.0,56.9603,57.0261,56.9405,56.9734,39200.0
2007-06-27 14:10:00,86.63,86.81,86.6,86.73,69600.0,57.0063,57.1248,56.9866,57.0721,69600.0
2007-06-27 14:20:00,86.72,86.88,86.71,86.82,65100.0,57.0655,57.1708,57.059,57.1313,65100.0
2007-06-27 14:30:00,86.82,86.92,86.78,86.9,84000.0,57.1313,57.1972,57.105,57.184,84000.0
2007-06-27 14:40:00,86.89,86.98,86.85,86.9,30400.0,57.1774,57.2366,57.1511,57.184,30400.0
2007-06-27 14:50:00,86.95,86.95,86.87,86.89,9100.0,57.2169,57.2169,57.1642,57.1774,9100.0
2007-06-27 15:00:00,86.89,87.05,86.87,86.97,38800.0,57.1774,57.2827,57.1642,57.2301,38800.0
2007-06-27 15:10:00,87.0,87.0,86.94,86.97,22600.0,57.2498,57.2498,57.2103,57.2301,22600.0
2007-06-27 15:20:00,86.99,87.07,86.89,87.04,34100.0,57.2432,57.2959,57.1774,57.2761,34100.0
2007-06-27 15:30:00,87.04,87.13,87.02,87.11,18800.0,57.2761,57.3353,57.263,57.3222,18800.0
2007-06-27 15:40:00,87.09,87.24,87.09,87.21,20900.0,57.309,57.4077,57.309,57.388,20900.0
2007-06-27 15:50:00,87.2,87.29,87.2,87.26,27500.0,57.3814,57.4406,57.3814,57.4209,27500.0
2007-06-27 16:00:00,87.23,87.23,87.23,87.23,200.0,57.4011,57.4011,57.4011,57.4011,200.0
2007-06-27 16:10:00,87.24,87.24,87.24,87.24,300.0,57.4077,57.4077,57.4077,57.4077,300.0
2007-06-28 09:30:00,86.75,86.85,86.7,86.81,99600.0,57.3873,57.4534,57.3542,57.427,99600.0
2007-06-28 09:40:00,86.81,86.84,86.69,86.78,124200.0,57.427,57.4468,57.3476,57.4071,124200.0
2007-06-28 09:50:00,86.82,86.85,86.75,86.78,22900.0,57.4336,57.4534,57.3873,57.4071,22900.0
2007-06-28 10:00:00,86.8,86.91,86.75,86.8,17400.0,57.4204,57.4931,57.3873,57.4204,17400.0
2007-06-28 10:10:00,86.81,86.88,86.79,86.86,58200.0,57.427,57.4733,57.4137,57.4601,58200.0
2007-06-28 10:20:00,86.87,86.92,86.67,86.79,52900.0,57.4667,57.4997,57.3344,57.4137,52900.0
2007-06-28 10:30:00,86.76,86.78,86.68,86.7,12700.0,57.3939,57.4071,57.341,57.3542,12700.0
2007-06-28 10:40:00,86.69,86.81,86.68,86.77,20000.0,57.3476,57.427,57.341,57.4005,20000.0
2007-06-28 10:50:00,86.77,86.8,86.73,86.76,19500.0,57.4005,57.4204,57.3741,57.3939,19500.0
2007-06-28 11:00:00,86.76,86.76,86.7,86.71,6900.0,57.3939,57.3939,57.3542,57.3608,6900.0
2007-06-28 11:10:00,86.73,86.8,86.73,86.79,5100.0,57.3741,57.4204,57.3741,57.4137,5100.0
2007-06-28 11:20:00,86.8,86.82,86.77,86.79,13100.0,57.4204,57.4336,57.4005,57.4137,13100.0
2007-06-28 11:30:00,86.78,86.82,86.77,86.79,57900.0,57.4071,57.4336,57.4005,57.4137,57900.0
2007-06-28 11:40:00,86.8,86.83,86.79,86.83,19100.0,57.4204,57.4402,57.4137,57.4402,19100.0
2007-06-28 11:50:00,86.82,87.01,86.82,87.0,25600.0,57.4336,57.5593,57.4336,57.5527,25600.0
2007-06-28 12:00:00,86.99,87.06,86.98,87.04,14300.0,57.5461,57.5924,57.5394,57.5791,14300.0
2007-06-28 12:10:00,87.04,87.06,87.0,87.03,12100.0,57.5791,57.5924,57.5527,57.5725,12100.0
2007-06-28 12:20:00,87.03,87.05,86.99,87.02,19000.0,57.5725,57.5857,57.5461,57.5659,19000.0
2007-06-28 12:30:00,87.02,87.11,87.02,87.09,37100.0,57.5659,57.6254,57.5659,57.6122,37100.0
2007-06-28 12:40:00,87.08,87.1,87.07,87.09,4700.0,57.6056,57.6188,57.599,57.6122,4700.0
2007-06-28 12:50:00,87.08,87.1,87.07,87.07,10900.0,57.6056,57.6188,57.599,57.599,10900.0
2007-06-28 13:00:00,87.07,87.07,87.03,87.04,12500.0,57.599,57.599,57.5725,57.5791,12500.0
2007-06-28 13:10:00,87.04,87.04,86.99,87.01,10800.0,57.5791,57.5791,57.5461,57.5593,10800.0
2007-06-28 13:20:00,87.0,87.08,86.99,87.07,7100.0,57.5527,57.6056,57.5461,57.599,7100.0
2007-06-28 13:30:00,87.08,87.12,87.06,87.11,10600.0,57.6056,57.6321,57.5924,57.6254,10600.0
2007-06-28 13:40:00,87.1,87.12,87.08,87.12,7900.0,57.6188,57.6321,57.6056,57.6321,7900.0
2007-06-28 13:50:00,87.12,87.24,87.12,87.15,19400.0,57.6321,57.7114,57.6321,57.6519,19400.0
2007-06-28 14:00:00,87.15,87.15,87.09,87.13,16900.0,57.6519,57.6519,57.6122,57.6387,16900.0
2007-06-28 14:10:00,87.14,87.58,86.95,87.32,81000.0,57.6453,57.9364,57.5196,57.7644,81000.0
2007-06-28 14:20:00,87.33,87.46,87.11,87.17,74300.0,57.771,57.857,57.6254,57.6651,74300.0
2007-06-28 14:30:00,87.16,87.16,86.78,86.81,95200.0,57.6585,57.6585,57.4071,57.427,95200.0
2007-06-28 14:40:00,86.81,87.25,86.81,87.11,97700.0,57.427,57.7181,57.427,57.6254,97700.0
2007-06-28 14:50:00,87.11,87.17,87.03,87.11,43700.0,57.6254,57.6651,57.5725,57.6254,43700.0
2007-06-28 15:00:00,87.08,87.1,86.88,87.07,79100.0,57.6056,57.6188,57.4733,57.599,79100.0
2007-06-28 15:10:00,87.04,87.13,86.97,87.05,64400.0,57.5791,57.6387,57.5328,57.5857,64400.0
2007-06-28 15:20:00,87.06,87.12,87.03,87.09,277100.0,57.5924,57.6321,57.5725,57.6122,277100.0
2007-06-28 15:30:00,87.09,87.2,87.06,87.1,216500.0,57.6122,57.685,57.5924,57.6188,216500.0
2007-06-28 15:40:00,87.1,87.1,86.84,86.88,54600.0,57.6188,57.6188,57.4468,57.4733,54600.0
2007-06-28 15:50:00,86.87,86.97,86.82,86.86,30100.0,57.4667,57.5328,57.4336,57.4601,30100.0
2007-06-28 16:00:00,86.86,86.86,86.86,86.86,1400.0,57.4601,57.4601,57.4601,57.4601,1400.0
2007-06-28 16:10:00,86.86,86.86,86.86,86.86,0.0,57.4601,57.4601,57.4601,57.4601,0.0
2007-06-29 09:30:00,87.06,87.18,87.05,87.14,37700.0,57.5924,57.6717,57.5857,57.6453,37700.0
2007-06-29 09:40:00,87.13,87.35,87.13,87.33,16200.0,57.6387,57.7842,57.6387,57.771,16200.0
2007-06-29 09:50:00,87.34,87.48,87.31,87.35,35700.0,57.7776,57.8702,57.7577,57.7842,35700.0
2007-06-29 10:00:00,87.38,87.57,87.36,87.51,40600.0,57.804,57.9297,57.7908,57.89,40600.0
2007-06-29 10:10:00,87.52,87.52,87.32,87.32,15300.0,57.8967,57.8967,57.7644,57.7644,15300.0
2007-06-29 10:20:00,87.35,87.35,87.24,87.33,19700.0,57.7842,57.7842,57.7114,57.771,19700.0
2007-06-29 10:30:00,87.34,87.35,87.29,87.32,17600.0,57.7776,57.7842,57.7445,57.7644,17600.0
2007-06-29 10:40:00,87.36,87.38,87.32,87.35,10600.0,57.7908,57.804,57.7644,57.7842,10600.0
2007-06-29 10:50:00,87.32,87.33,87.3,87.3,7200.0,57.7644,57.771,57.7511,57.7511,7200.0
2007-06-29 11:00:00,87.31,87.31,87.11,87.21,16000.0,57.7577,57.7577,57.6254,57.6916,16000.0
2007-06-29 11:10:00,87.2,87.25,87.19,87.23,4600.0,57.685,57.7181,57.6784,57.7048,4600.0
2007-06-29 11:20:00,87.26,87.3,87.24,87.29,206300.0,57.7247,57.7511,57.7114,57.7445,206300.0
2007-06-29 11:30:00,87.3,87.31,87.24,87.29,18700.0,57.7511,57.7577,57.7114,57.7445,18700.0
2007-06-29 11:40:00,87.31,87.36,87.27,87.29,9000.0,57.7577,57.7908,57.7313,57.7445,9000.0
2007-06-29 11:50:00,87.3,87.3,87.2,87.2,18900.0,57.7511,57.7511,57.685,57.685,18900.0
2007-06-29 12:00:00,87.21,87.25,87.16,87.2,13800.0,57.6916,57.7181,57.6585,57.685,13800.0
2007-06-29 12:10:00,87.2,87.2,86.98,87.0,39200.0,57.685,57.685,57.5394,57.5527,39200.0
2007-06-29 12:20:00,87.0,87.04,86.93,86.99,34800.0,57.5527,57.5791,57.5064,57.5461,34800.0
2007-06-29 12:30:00,86.98,86.98,86.76,86.88,60900.0,57.5394,57.5394,57.3939,57.4733,60900.0
2007-06-29 12:40:00,86.88,86.97,86.88,86.92,15300.0,57.4733,57.5328,57.4733,57.4997,15300.0
2007-06-29 12:50:00,86.92,86.96,86.91,86.91,5400.0,57.4997,57.5262,57.4931,57.4931,5400.0
2007-06-29 13:00:00,86.86,86.94,86.82,86.82,38300.0,57.4601,57.513,57.4336,57.4336,38300.0
2007-06-29 13:10:00,86.81,86.89,86.77,86.85,53400.0,57.427,57.4799,57.4005,57.4534,53400.0
2007-06-29 13:20:00,86.87,86.97,86.84,86.9,23700.0,57.4667,57.5328,57.4468,57.4865,23700.0
2007-06-29 13:30:00,86.91,86.96,86.82,86.91,57300.0,57.4931,57.5262,57.4336,57.4931,57300.0
2007-06-29 13:40:00,86.9,87.08,86.88,87.08,18300.0,57.4865,57.6056,57.4733,57.6056,18300.0
2007-06-29 13:50:00,87.07,87.11,86.99,87.0,9900.0,57.599,57.6254,57.5461,57.5527,9900.0
2007-06-29 14:00:00,87.0,87.02,86.66,86.75,120600.0,57.5527,57.5659,57.3278,57.3873,120600.0
2007-06-29 14:10:00,86.74,86.79,86.61,86.75,69100.0,57.3807,57.4137,57.2947,57.3873,69100.0
2007-06-29 14:20:00,86.73,86.8,86.65,86.72,27600.0,57.3741,57.4204,57.3211,57.3674,27600.0
2007-06-29 14:30:00,86.71,86.85,86.61,86.81,18800.0,57.3608,57.4534,57.2947,57.427,18800.0
2007-06-29 14:40:00,86.82,86.94,86.81,86.84,18600.0,57.4336,57.513,57.427,57.4468,18600.0
2007-06-29 14:50:00,86.85,86.86,86.78,86.82,51600.0,57.4534,57.4601,57.4071,57.4336,51600.0
2007-06-29 15:00:00,86.83,86.86,86.43,86.57,83500.0,57.4402,57.4601,57.1756,57.2682,83500.0
2007-06-29 15:10:00,86.57,86.57,86.18,86.39,110900.0,57.2682,57.2682,57.0102,57.1491,110900.0
2007-06-29 15:20:00,86.39,86.41,86.18,86.18,73200.0,57.1491,57.1624,57.0102,57.0102,73200.0
2007-06-29 15:30:00,86.16,86.5,86.16,86.47,81000.0,56.997,57.2219,56.997,57.2021,81000.0
2007-06-29 15:40:00,86.46,86.74,86.46,86.7,118000.0,57.1954,57.3807,57.1954,57.3542,118000.0
2007-06-29 15:50:00,86.7,86.81,86.62,86.73,61800.0,57.3542,57.427,57.3013,57.3741,61800.0
2007-06-29 16:00:00,86.69,86.81,86.69,86.8,6700.0,57.3476,57.427,57.3476,57.4204,6700.0
2007-06-29 16:10:00,86.8,86.8,86.8,86.8,0.0,57.4204,57.4204,57.4204,57.4204,0.0
2007-07-03 09:30:00,87.99,88.02,87.9,87.97,61900.0,58.2076,58.2274,58.148,58.1943,61900.0
2007-07-03 09:40:00,87.98,88.09,87.98,88.04,9900.0,58.201,58.2737,58.201,58.2407,9900.0
2007-07-03 09:50:00,88.07,88.11,88.03,88.11,6300.0,58.2605,58.287,58.234,58.287,6300.0
2007-07-03 10:00:00,88.11,88.17,88.04,88.1,34800.0,58.287,58.3267,58.2407,58.2803,34800.0
2007-07-03 10:10:00,88.09,88.11,88.05,88.11,9800.0,58.2737,58.287,58.2473,58.287,9800.0
2007-07-03 10:20:00,88.12,88.2,88.11,88.2,13300.0,58.2936,58.3465,58.287,58.3465,13300.0
2007-07-03 10:30:00,88.18,88.19,88.1,88.13,19100.0,58.3333,58.3399,58.2803,58.3002,19100.0
2007-07-03 10:40:00,88.12,88.14,88.09,88.11,18900.0,58.2936,58.3068,58.2737,58.287,18900.0
2007-07-03 10:50:00,88.11,88.12,88.07,88.09,50600.0,58.287,58.2936,58.2605,58.2737,50600.0
2007-07-03 11:00:00,88.08,88.1,88.0,88.03,139100.0,58.2671,58.2803,58.2142,58.234,139100.0
2007-07-03 11:10:00,88.01,88.01,87.95,87.97,30400.0,58.2208,58.2208,58.1811,58.1943,30400.0
2007-07-03 11:20:00,87.96,87.98,87.94,87.96,35700.0,58.1877,58.201,58.1745,58.1877,35700.0
2007-07-03 11:30:00,87.96,87.98,87.9,87.95,59000.0,58.1877,58.201,58.148,58.1811,59000.0
2007-07-03 11:40:00,87.95,88.0,87.92,87.93,34300.0,58.1811,58.2142,58.1613,58.1679,34300.0
2007-07-03 11:50:00,87.93,87.97,87.92,87.96,28900.0,58.1679,58.1943,58.1613,58.1877,28900.0
2007-07-03 12:00:00,87.96,88.01,87.96,88.01,8000.0,58.1877,58.2208,58.1877,58.2208,8000.0
2007-07-03 12:10:00,88.0,88.02,87.96,88.02,14500.0,58.2142,58.2274,58.1877,58.2274,14500.0
2007-07-03 12:20:00,88.02,88.08,88.02,88.05,35300.0,58.2274,58.2671,58.2274,58.2473,35300.0
2007-07-03 12:30:00,88.09,88.09,88.04,88.07,19200.0,58.2737,58.2737,58.2407,58.2605,19200.0
2007-07-03 12:40:00,88.07,88.12,88.06,88.06,12900.0,58.2605,58.2936,58.2539,58.2539,12900.0
2007-07-03 12:50:00,88.07,88.08,88.01,88.02,17600.0,58.2605,58.2671,58.2208,58.2274,17600.0
2007-07-03 13:00:00,88.04,88.11,88.04,88.1,600.0,58.2407,58.287,58.2407,58.2803,600.0
2007-07-03 13:10:00,88.1,88.1,88.1,88.1,0.0,58.2803,58.2803,58.2803,58.2803,0.0
2007-07-05 09:30:00,88.07,88.07,87.85,87.95,86600.0,58.2605,58.2605,58.115,58.1811,86600.0
2007-07-05 09:40:00,87.95,88.04,87.91,88.02,150800.0,58.1811,58.2407,58.1547,58.2274,150800.0
2007-07-05 09:50:00,88.04,88.1,88.04,88.04,10800.0,58.2407,58.2803,58.2407,58.2407,10800.0
2007-07-05 10:00:00,88.05,88.09,87.97,88.04,34900.0,58.2473,58.2737,58.1943,58.2407,34900.0
2007-07-05 10:10:00,88.05,88.09,87.96,87.99,25700.0,58.2473,58.2737,58.1877,58.2076,25700.0
2007-07-05 10:20:00,87.99,88.02,87.96,88.0,12500.0,58.2076,58.2274,58.1877,58.2142,12500.0
2007-07-05 10:30:00,88.01,88.09,87.97,88.02,41600.0,58.2208,58.2737,58.1943,58.2274,41600.0
2007-07-05 10:40:00,88.03,88.03,87.91,87.91,18400.0,58.234,58.234,58.1547,58.1547,18400.0
2007-07-05 10:50:00,87.88,87.91,87.83,87.9,13400.0,58.1348,58.1547,58.1017,58.148,13400.0
2007-07-05 11:00:00,87.87,87.87,87.73,87.77,62100.0,58.1282,58.1282,58.0356,58.062,62100.0
2007-07-05 11:10:00,87.78,87.8,87.73,87.76,27300.0,58.0687,58.0819,58.0356,58.0554,27300.0
2007-07-05 11:20:00,87.79,87.89,87.78,87.85,15800.0,58.0753,58.1414,58.0687,58.115,15800.0
2007-07-05 11:30:00,87.83,87.85,87.8,87.82,15800.0,58.1017,58.115,58.0819,58.0951,15800.0
2007-07-05 11:40:00,87.82,87.87,87.73,87.76,18800.0,58.0951,58.1282,58.0356,58.0554,18800.0
2007-07-05 11:50:00,87.76,87.79,87.72,87.73,9900.0,58.0554,58.0753,58.029,58.0356,9900.0
2007-07-05 12:00:00,87.75,87.83,87.7,87.73,23800.0,58.0488,58.1017,58.0157,58.0356,23800.0
2007-07-05 12:10:00,87.73,87.74,87.64,87.7,20400.0,58.0356,58.0422,57.976,58.0157,20400.0
2007-07-05 12:20:00,87.68,87.71,87.58,87.58,20400.0,58.0025,58.0224,57.9364,57.9364,20400.0
2007-07-05 12:30:00,87.59,87.6,87.48,87.48,38800.0,57.943,57.9496,57.8702,57.8702,38800.0
2007-07-05 12:40:00,87.49,87.55,87.47,87.47,6700.0,57.8768,57.9165,57.8636,57.8636,6700.0
2007-07-05 12:50:00,87.49,87.55,87.49,87.52,9700.0,57.8768,57.9165,57.8768,57.8967,9700.0
2007-07-05 13:00:00,87.5,87.57,87.5,87.56,6700.0,57.8834,57.9297,57.8834,57.9231,6700.0
2007-07-05 13:10:00,87.55,87.66,87.55,87.64,22900.0,57.9165,57.9893,57.9165,57.976,22900.0
2007-07-05 13:20:00,87.62,87.66,87.61,87.66,100700.0,57.9628,57.9893,57.9562,57.9893,100700.0
2007-07-05 13:30:00,87.66,87.74,87.65,87.7,65000.0,57.9893,58.0422,57.9827,58.0157,65000.0
2007-07-05 13:40:00,87.68,87.68,87.63,87.64,6900.0,58.0025,58.0025,57.9694,57.976,6900.0
2007-07-05 13:50:00,87.65,87.66,87.6,87.6,18900.0,57.9827,57.9893,57.9496,57.9496,18900.0
2007-07-05 14:00:00,87.59,87.65,87.57,87.63,28700.0,57.943,57.9827,57.9297,57.9694,28700.0
2007-07-05 14:10:00,87.63,87.79,87.62,87.71,18100.0,57.9694,58.0753,57.9628,58.0224,18100.0
2007-07-05 14:20:00,87.74,87.76,87.72,87.76,6700.0,58.0422,58.0554,58.029,58.0554,6700.0
2007-07-05 14:30:00,87.76,87.84,87.75,87.8,36500.0,58.0554,58.1083,58.0488,58.0819,36500.0
2007-07-05 14:40:00,87.78,87.81,87.74,87.81,5100.0,58.0687,58.0885,58.0422,58.0885,5100.0
2007-07-05 14:50:00,87.82,87.82,87.74,87.8,16500.0,58.0951,58.0951,58.0422,58.0819,16500.0
2007-07-05 15:00:00,87.8,87.81,87.72,87.81,78000.0,58.0819,58.0885,58.029,58.0885,78000.0
2007-07-05 15:10:00,87.8,87.81,87.72,87.72,48200.0,58.0819,58.0885,58.029,58.029,48200.0
2007-07-05 15:20:00,87.73,87.81,87.73,87.81,77200.0,58.0356,58.0885,58.0356,58.0885,77200.0
2007-07-05 15:30:00,87.8,87.86,87.76,87.85,51800.0,58.0819,58.1216,58.0554,58.115,51800.0
2007-07-05 15:40:00,87.85,87.91,87.81,87.9,39800.0,58.115,58.1547,58.0885,58.148,39800.0
2007-07-05 15:50:00,87.9,87.92,87.83,87.85,42700.0,58.148,58.1613,58.1017,58.115,42700.0
2007-07-05 16:00:00,87.85,87.86,87.75,87.75,5600.0,58.115,58.1216,58.0488,58.0488,5600.0
2007-07-05 16:10:00,87.75,87.75,87.75,87.75,0.0,58.0488,58.0488,58.0488,58.0488,0.0
2007-07-06 09:30:00,87.89,87.93,87.74,87.76,95300.0,58.1414,58.1679,58.0422,58.0554,95300.0
2007-07-06 09:40:00,87.75,87.79,87.62,87.68,61100.0,58.0488,58.0753,57.9628,58.0025,61100.0
2007-07-06 09:50:00,87.68,87.71,87.58,87.68,48600.0,58.0025,58.0224,57.9364,58.0025,48600.0
2007-07-06 10:00:00,87.68,87.86,87.68,87.81,127800.0,58.0025,58.1216,58.0025,58.0885,127800.0
2007-07-06 10:10:00,87.8,87.89,87.78,87.89,23700.0,58.0819,58.1414,58.0687,58.1414,23700.0
2007-07-06 10:20:00,87.88,87.89,87.79,87.89,12200.0,58.1348,58.1414,58.0753,58.1414,12200.0
2007-07-06 10:30:00,87.96,87.96,87.83,87.86,30400.0,58.1877,58.1877,58.1017,58.1216,30400.0
2007-07-06 10:40:00,87.83,87.91,87.78,87.89,52100.0,58.1017,58.1547,58.0687,58.1414,52100.0
2007-07-06 10:50:00,87.89,87.92,87.8,87.84,11600.0,58.1414,58.1613,58.0819,58.1083,11600.0
2007-07-06 11:00:00,87.84,87.97,87.81,87.96,26000.0,58.1083,58.1943,58.0885,58.1877,26000.0
2007-07-06 11:10:00,87.94,88.01,87.94,87.95,23400.0,58.1745,58.2208,58.1745,58.1811,23400.0
2007-07-06 11:20:00,87.95,87.99,87.94,87.97,12600.0,58.1811,58.2076,58.1745,58.1943,12600.0
2007-07-06 11:30:00,88.02,88.08,88.02,88.04,23100.0,58.2274,58.2671,58.2274,58.2407,23100.0
2007-07-06 11:40:00,88.04,88.05,87.97,87.97,7900.0,58.2407,58.2473,58.1943,58.1943,7900.0
2007-07-06 11:50:00,87.97,87.98,87.96,87.97,2700.0,58.1943,58.201,58.1877,58.1943,2700.0
2007-07-06 12:00:00,87.98,88.01,87.98,87.99,4100.0,58.201,58.2208,58.201,58.2076,4100.0
2007-07-06 12:10:00,87.99,88.0,87.86,87.87,11000.0,58.2076,58.2142,58.1216,58.1282,11000.0
2007-07-06 12:20:00,87.88,87.91,87.81,87.88,51000.0,58.1348,58.1547,58.0885,58.1348,51000.0
2007-07-06 12:30:00,87.88,87.91,87.84,87.88,21200.0,58.1348,58.1547,58.1083,58.1348,21200.0
2007-07-06 12:40:00,87.93,87.94,87.91,87.93,2400.0,58.1679,58.1745,58.1547,58.1679,2400.0
2007-07-06 12:50:00,87.91,87.96,87.89,87.94,4700.0,58.1547,58.1877,58.1414,58.1745,4700.0
2007-07-06 13:00:00,87.95,87.95,87.89,87.9,3600.0,58.1811,58.1811,58.1414,58.148,3600.0
2007-07-06 13:10:00,87.93,87.97,87.91,87.92,6200.0,58.1679,58.1943,58.1547,58.1613,6200.0
2007-07-06 13:20:00,87.92,87.96,87.92,87.95,4900.0,58.1613,58.1877,58.1613,58.1811,4900.0
2007-07-06 13:30:00,87.94,87.96,87.91,87.94,15600.0,58.1745,58.1877,58.1547,58.1745,15600.0
2007-07-06 13:40:00,87.93,87.96,87.87,87.92,33200.0,58.1679,58.1877,58.1282,58.1613,33200.0
2007-07-06 13:50:00,87.92,88.01,87.91,87.98,20700.0,58.1613,58.2208,58.1547,58.201,20700.0
2007-07-06 14:00:00,87.99,88.0,87.93,88.0,23800.0,58.2076,58.2142,58.1679,58.2142,23800.0
2007-07-06 14:10:00,88.01,88.11,88.01,88.05,36100.0,58.2208,58.287,58.2208,58.2473,36100.0
2007-07-06 14:20:00,88.04,88.06,88.0,88.04,6600.0,58.2407,58.2539,58.2142,58.2407,6600.0
2007-07-06 14:30:00,88.04,88.16,88.04,88.15,5500.0,58.2407,58.32,58.2407,58.3134,5500.0
2007-07-06 14:40:00,88.14,88.16,88.08,88.08,7900.0,58.3068,58.32,58.2671,58.2671,7900.0
2007-07-06 14:50:00,88.08,88.12,88.07,88.12,7100.0,58.2671,58.2936,58.2605,58.2936,7100.0
2007-07-06 15:00:00,88.12,88.2,88.12,88.19,3400.0,58.2936,58.3465,58.2936,58.3399,3400.0
2007-07-06 15:10:00,88.19,88.2,88.15,88.16,27900.0,58.3399,58.3465,58.3134,58.32,27900.0
2007-07-06 15:20:00,88.16,88.21,88.14,88.21,12800.0,58.32,58.3531,58.3068,58.3531,12800.0
2007-07-06 15:30:00,88.19,88.24,88.18,88.2,31800.0,58.3399,58.373,58.3333,58.3465,31800.0
2007-07-06 15:40:00,88.2,88.21,88.08,88.1,42500.0,58.3465,58.3531,58.2671,58.2803,42500.0
2007-07-06 15:50:00,88.1,88.12,88.03,88.1,36100.0,58.2803,58.2936,58.234,58.2803,36100.0
2007-07-06 16:00:00,88.1,88.19,88.1,88.19,5100.0,58.2803,58.3399,58.2803,58.3399,5100.0
2007-07-06 16:10:00,88.19,88.19,88.19,88.19,0.0,58.3399,58.3399,58.3399,58.3399,0.0
2007-07-09 09:30:00,88.25,88.27,88.1,88.24,28000.0,58.3796,58.3928,58.2803,58.373,28000.0
2007-07-09 09:40:00,88.26,88.31,88.2,88.22,19200.0,58.3862,58.4193,58.3465,58.3597,19200.0
2007-07-09 09:50:00,88.22,88.24,88.16,88.2,21800.0,58.3597,58.373,58.32,58.3465,21800.0
2007-07-09 10:00:00,88.24,88.28,88.21,88.28,33000.0,58.373,58.3994,58.3531,58.3994,33000.0
2007-07-09 10:10:00,88.29,88.31,88.23,88.27,25700.0,58.406,58.4193,58.3663,58.3928,25700.0
2007-07-09 10:20:00,88.28,88.28,88.19,88.2,24000.0,58.3994,58.3994,58.3399,58.3465,24000.0
2007-07-09 10:30:00,88.19,88.22,88.05,88.07,22000.0,58.3399,58.3597,58.2473,58.2605,22000.0
2007-07-09 10:40:00,88.07,88.07,87.96,87.97,25500.0,58.2605,58.2605,58.1877,58.1943,25500.0
2007-07-09 10:50:00,87.99,88.04,87.93,87.94,35000.0,58.2076,58.2407,58.1679,58.1745,35000.0
2007-07-09 11:00:00,87.92,88.09,87.92,88.06,41400.0,58.1613,58.2737,58.1613,58.2539,41400.0
2007-07-09 11:10:00,88.07,88.08,88.02,88.05,12500.0,58.2605,58.2671,58.2274,58.2473,12500.0
2007-07-09 11:20:00,88.07,88.13,88.01,88.1,7500.0,58.2605,58.3002,58.2208,58.2803,7500.0
2007-07-09 11:30:00,88.1,88.1,88.05,88.06,23500.0,58.2803,58.2803,58.2473,58.2539,23500.0
2007-07-09 11:40:00,88.06,88.08,88.02,88.05,9600.0,58.2539,58.2671,58.2274,58.2473,9600.0
2007-07-09 11:50:00,88.05,88.1,88.04,88.08,34500.0,58.2473,58.2803,58.2407,58.2671,34500.0
2007-07-09 12:00:00,88.06,88.08,88.03,88.03,5500.0,58.2539,58.2671,58.234,58.234,5500.0
2007-07-09 12:10:00,88.05,88.09,88.01,88.09,17500.0,58.2473,58.2737,58.2208,58.2737,17500.0
2007-07-09 12:20:00,88.09,88.09,88.04,88.09,26100.0,58.2737,58.2737,58.2407,58.2737,26100.0
2007-07-09 12:30:00,88.09,88.19,88.09,88.12,43100.0,58.2737,58.3399,58.2737,58.2936,43100.0
2007-07-09 12:40:00,88.12,88.12,88.06,88.09,22400.0,58.2936,58.2936,58.2539,58.2737,22400.0
2007-07-09 12:50:00,88.09,88.19,88.09,88.17,41700.0,58.2737,58.3399,58.2737,58.3267,41700.0
2007-07-09 13:00:00,88.13,88.19,88.07,88.09,22000.0,58.3002,58.3399,58.2605,58.2737,22000.0
2007-07-09 13:10:00,88.09,88.14,88.06,88.14,39300.0,58.2737,58.3068,58.2539,58.3068,39300.0
2007-07-09 13:20:00,88.14,88.18,88.11,88.15,7600.0,58.3068,58.3333,58.287,58.3134,7600.0
2007-07-09 13:30:00,88.14,88.18,88.12,88.15,3600.0,58.3068,58.3333,58.2936,58.3134,3600.0
2007-07-09 13:40:00,88.16,88.17,88.14,88.14,4100.0,58.32,58.3267,58.3068,58.3068,4100.0
2007-07-09 13:50:00,88.14,88.21,88.14,88.21,18700.0,58.3068,58.3531,58.3068,58.3531,18700.0
2007-07-09 14:00:00,88.21,88.21,88.14,88.16,4000.0,58.3531,58.3531,58.3068,58.32,4000.0
2007-07-09 14:10:00,88.16,88.18,88.07,88.09,41500.0,58.32,58.3333,58.2605,58.2737,41500.0
2007-07-09 14:20:00,88.11,88.13,88.04,88.07,29000.0,58.287,58.3002,58.2407,58.2605,29000.0
2007-07-09 14:30:00,88.07,88.21,88.07,88.16,37300.0,58.2605,58.3531,58.2605,58.32,37300.0
2007-07-09 14:40:00,88.17,88.32,88.16,88.28,12200.0,58.3267,58.4259,58.32,58.3994,12200.0
2007-07-09 14:50:00,88.28,88.34,88.27,88.3,11600.0,58.3994,58.4391,58.3928,58.4127,11600.0
2007-07-09 15:00:00,88.31,88.38,88.3,88.31,56300.0,58.4193,58.4656,58.4127,58.4193,56300.0
2007-07-09 15:10:00,88.31,88.36,88.3,88.36,13500.0,58.4193,58.4523,58.4127,58.4523,13500.0
2007-07-09 15:20:00,88.35,88.35,88.25,88.29,51900.0,58.4457,58.4457,58.3796,58.406,51900.0
2007-07-09 15:30:00,88.28,88.31,88.25,88.3,39000.0,58.3994,58.4193,58.3796,58.4127,39000.0
2007-07-09 15:40:00,88.29,88.32,88.27,88.31,32300.0,58.406,58.4259,58.3928,58.4193,32300.0
2007-07-09 15:50:00,88.3,88.3,88.23,88.27,70800.0,58.4127,58.4127,58.3663,58.3928,70800.0
2007-07-09 16:00:00,88.23,88.24,88.23,88.24,1400.0,58.3663,58.373,58.3663,58.373,1400.0
2007-07-09 16:10:00,88.23,88.23,88.2,88.2,200.0,58.3663,58.3663,58.3465,58.3465,200.0
2007-07-10 09:30:00,87.78,87.86,87.6,87.66,35000.0,58.0687,58.1216,57.9496,57.9893,35000.0
2007-07-10 09:40:00,87.62,87.64,87.44,87.47,70800.0,57.9628,57.976,57.8437,57.8636,70800.0
2007-07-10 09:50:00,87.47,87.61,87.45,87.53,49000.0,57.8636,57.9562,57.8504,57.9033,49000.0
2007-07-10 10:00:00,87.52,87.63,87.44,87.63,72100.0,57.8967,57.9694,57.8437,57.9694,72100.0
2007-07-10 10:10:00,87.64,87.69,87.59,87.63,22600.0,57.976,58.0091,57.943,57.9694,22600.0
2007-07-10 10:20:00,87.65,87.67,87.57,87.62,25000.0,57.9827,57.9959,57.9297,57.9628,25000.0
2007-07-10 10:30:00,87.62,87.64,87.51,87.6,97600.0,57.9628,57.976,57.89,57.9496,97600.0
2007-07-10 10:40:00,87.6,87.64,87.47,87.49,41200.0,57.9496,57.976,57.8636,57.8768,41200.0
2007-07-10 10:50:00,87.47,87.65,87.47,87.57,121700.0,57.8636,57.9827,57.8636,57.9297,121700.0
2007-07-10 11:00:00,87.58,87.66,87.58,87.64,117800.0,57.9364,57.9893,57.9364,57.976,117800.0
2007-07-10 11:10:00,87.64,87.83,87.6,87.78,71100.0,57.976,58.1017,57.9496,58.0687,71100.0
2007-07-10 11:20:00,87.78,87.8,87.67,87.67,44600.0,58.0687,58.0819,57.9959,57.9959,44600.0
2007-07-10 11:30:00,87.67,87.73,87.67,87.73,8300.0,57.9959,58.0356,57.9959,58.0356,8300.0
2007-07-10 11:40:00,87.73,87.78,87.68,87.68,20100.0,58.0356,58.0687,58.0025,58.0025,20100.0
2007-07-10 11:50:00,87.69,87.76,87.69,87.72,13100.0,58.0091,58.0554,58.0091,58.029,13100.0
2007-07-10 12:00:00,87.74,87.79,87.7,87.7,32400.0,58.0422,58.0753,58.0157,58.0157,32400.0
2007-07-10 12:10:00,87.68,87.68,87.55,87.6,15600.0,58.0025,58.0025,57.9165,57.9496,15600.0
2007-07-10 12:20:00,87.61,87.65,87.58,87.58,12700.0,57.9562,57.9827,57.9364,57.9364,12700.0
2007-07-10 12:30:00,87.58,87.74,87.58,87.74,38200.0,57.9364,58.0422,57.9364,58.0422,38200.0
2007-07-10 12:40:00,87.72,87.72,87.58,87.63,43500.0,58.029,58.029,57.9364,57.9694,43500.0
2007-07-10 12:50:00,87.63,87.68,87.6,87.68,32600.0,57.9694,58.0025,57.9496,58.0025,32600.0
2007-07-10 13:00:00,87.68,87.78,87.55,87.63,82700.0,58.0025,58.0687,57.9165,57.9694,82700.0
2007-07-10 13:10:00,87.66,87.76,87.56,87.63,66600.0,57.9893,58.0554,57.9231,57.9694,66600.0
2007-07-10 13:20:00,87.62,87.62,87.43,87.51,104900.0,57.9628,57.9628,57.8371,57.89,104900.0
2007-07-10 13:30:00,87.49,87.6,87.47,87.5,42000.0,57.8768,57.9496,57.8636,57.8834,42000.0
2007-07-10 13:40:00,87.51,87.52,87.16,87.22,101500.0,57.89,57.8967,57.6585,57.6982,101500.0
2007-07-10 13:50:00,87.26,87.29,87.11,87.23,146300.0,57.7247,57.7445,57.6254,57.7048,146300.0
2007-07-10 14:00:00,87.24,87.28,87.04,87.17,122300.0,57.7114,57.7379,57.5791,57.6651,122300.0
2007-07-10 14:10:00,87.19,87.37,87.13,87.35,65700.0,57.6784,57.7974,57.6387,57.7842,65700.0
2007-07-10 14:20:00,87.35,87.37,87.27,87.3,65000.0,57.7842,57.7974,57.7313,57.7511,65000.0
2007-07-10 14:30:00,87.31,87.38,87.26,87.28,19400.0,57.7577,57.804,57.7247,57.7379,19400.0
2007-07-10 14:40:00,87.25,87.33,87.16,87.16,38300.0,57.7181,57.771,57.6585,57.6585,38300.0
2007-07-10 14:50:00,87.18,87.28,87.17,87.21,29500.0,57.6717,57.7379,57.6651,57.6916,29500.0
2007-07-10 15:00:00,87.21,87.27,87.06,87.15,37200.0,57.6916,57.7313,57.5924,57.6519,37200.0
2007-07-10 15:10:00,87.15,87.19,87.05,87.16,70600.0,57.6519,57.6784,57.5857,57.6585,70600.0
2007-07-10 15:20:00,87.15,87.25,87.09,87.16,57200.0,57.6519,57.7181,57.6122,57.6585,57200.0
2007-07-10 15:30:00,87.11,87.11,86.97,86.99,85000.0,57.6254,57.6254,57.5328,57.5461,85000.0
2007-07-10 15:40:00,86.97,86.97,86.82,86.89,45800.0,57.5328,57.5328,57.4336,57.4799,45800.0
2007-07-10 15:50:00,86.89,86.95,86.8,86.81,14900.0,57.4799,57.5196,57.4204,57.427,14900.0
2007-07-10 16:00:00,86.79,86.81,86.79,86.79,400.0,57.4137,57.427,57.4137,57.4137,400.0
2007-07-10 16:10:00,86.77,86.77,86.77,86.77,200.0,57.4005,57.4005,57.4005,57.4005,200.0
2007-07-11 09:30:00,86.75,86.93,86.74,86.82,77200.0,57.3873,57.5064,57.3807,57.4336,77200.0
2007-07-11 09:40:00,86.83,86.96,86.81,86.9,37800.0,57.4402,57.5262,57.427,57.4865,37800.0
2007-07-11 09:50:00,86.9,86.9,86.57,86.72,52300.0,57.4865,57.4865,57.2682,57.3674,52300.0
2007-07-11 10:00:00,86.69,86.85,86.57,86.84,54100.0,57.3476,57.4534,57.2682,57.4468,54100.0
2007-07-11 10:10:00,86.85,87.08,86.84,87.04,33600.0,57.4534,57.6056,57.4468,57.5791,33600.0
2007-07-11 10:20:00,87.04,87.1,86.95,87.02,36400.0,57.5791,57.6188,57.5196,57.5659,36400.0
2007-07-11 10:30:00,87.06,87.12,86.87,86.88,33500.0,57.5924,57.6321,57.4667,57.4733,33500.0
2007-07-11 10:40:00,86.89,86.97,86.84,86.86,41600.0,57.4799,57.5328,57.4468,57.4601,41600.0
2007-07-11 10:50:00,86.88,87.05,86.88,87.04,60900.0,57.4733,57.5857,57.4733,57.5791,60900.0
2007-07-11 11:00:00,87.07,87.25,87.07,87.23,22800.0,57.599,57.7181,57.599,57.7048,22800.0
2007-07-11 11:10:00,87.23,87.27,87.18,87.27,55900.0,57.7048,57.7313,57.6717,57.7313,55900.0
2007-07-11 11:20:00,87.23,87.36,87.23,87.3,24300.0,57.7048,57.7908,57.7048,57.7511,24300.0
2007-07-11 11:30:00,87.26,87.3,87.24,87.27,44600.0,57.7247,57.7511,57.7114,57.7313,44600.0
2007-07-11 11:40:00,87.27,87.28,87.21,87.23,8400.0,57.7313,57.7379,57.6916,57.7048,8400.0
2007-07-11 11:50:00,87.22,87.25,87.13,87.25,40200.0,57.6982,57.7181,57.6387,57.7181,40200.0
2007-07-11 12:00:00,87.26,87.31,87.19,87.21,51000.0,57.7247,57.7577,57.6784,57.6916,51000.0
2007-07-11 12:10:00,87.21,87.27,87.09,87.13,38000.0,57.6916,57.7313,57.6122,57.6387,38000.0
2007-07-11 12:20:00,87.12,87.18,87.1,87.17,9800.0,57.6321,57.6717,57.6188,57.6651,9800.0
2007-07-11 12:30:00,87.18,87.24,87.17,87.24,45300.0,57.6717,57.7114,57.6651,57.7114,45300.0
2007-07-11 12:40:00,87.24,87.25,87.11,87.11,24400.0,57.7114,57.7181,57.6254,57.6254,24400.0
2007-07-11 12:50:00,87.09,87.14,87.07,87.12,23000.0,57.6122,57.6453,57.599,57.6321,23000.0
2007-07-11 13:00:00,87.12,87.2,87.12,87.17,15100.0,57.6321,57.685,57.6321,57.6651,15100.0
2007-07-11 13:10:00,87.19,87.2,87.14,87.2,33900.0,57.6784,57.685,57.6453,57.685,33900.0
2007-07-11 13:20:00,87.19,87.21,87.12,87.2,18400.0,57.6784,57.6916,57.6321,57.685,18400.0
2007-07-11 13:30:00,87.2,87.34,87.19,87.31,34200.0,57.685,57.7776,57.6784,57.7577,34200.0
2007-07-11 13:40:00,87.32,87.37,87.25,87.33,23100.0,57.7644,57.7974,57.7181,57.771,23100.0
2007-07-11 13:50:00,87.32,87.34,87.09,87.09,28200.0,57.7644,57.7776,57.6122,57.6122,28200.0
2007-07-11 14:00:00,87.09,87.17,86.96,87.06,117400.0,57.6122,57.6651,57.5262,57.5924,117400.0
2007-07-11 14:10:00,87.05,87.19,87.01,87.19,52500.0,57.5857,57.6784,57.5593,57.6784,52500.0
2007-07-11 14:20:00,87.21,87.23,87.13,87.2,51000.0,57.6916,57.7048,57.6387,57.685,51000.0
2007-07-11 14:30:00,87.19,87.21,87.08,87.18,63400.0,57.6784,57.6916,57.6056,57.6717,63400.0
2007-07-11 14:40:00,87.15,87.18,87.01,87.01,49300.0,57.6519,57.6717,57.5593,57.5593,49300.0
2007-07-11 14:50:00,87.01,87.06,86.89,86.98,25000.0,57.5593,57.5924,57.4799,57.5394,25000.0
2007-07-11 15:00:00,86.98,87.07,86.93,87.07,44800.0,57.5394,57.599,57.5064,57.599,44800.0
2007-07-11 15:10:00,87.05,87.08,86.98,87.08,50400.0,57.5857,57.6056,57.5394,57.6056,50400.0
2007-07-11 15:20:00,87.07,87.18,87.03,87.17,50100.0,57.599,57.6717,57.5725,57.6651,50100.0
2007-07-11 15:30:00,87.19,87.22,87.13,87.16,54100.0,57.6784,57.6982,57.6387,57.6585,54100.0
2007-07-11 15:40:00,87.19,87.24,87.18,87.22,44200.0,57.6784,57.7114,57.6717,57.6982,44200.0
2007-07-11 15:50:00,87.21,87.34,87.2,87.34,56600.0,57.6916,57.7776,57.685,57.7776,56600.0
2007-07-11 16:00:00,87.34,87.37,87.32,87.32,6000.0,57.7776,57.7974,57.7644,57.7644,6000.0
2007-07-11 16:10:00,87.41,87.41,87.41,87.41,300.0,57.8239,57.8239,57.8239,57.8239,300.0
2007-07-12 09:30:00,87.63,87.86,87.59,87.81,43200.0,57.9694,58.1216,57.943,58.0885,43200.0
2007-07-12 09:40:00,87.82,88.05,87.8,88.03,53900.0,58.0951,58.2473,58.0819,58.234,53900.0
2007-07-12 09:50:00,88.06,88.09,88.0,88.02,38600.0,58.2539,58.2737,58.2142,58.2274,38600.0
2007-07-12 10:00:00,88.03,88.07,87.95,87.95,28300.0,58.234,58.2605,58.1811,58.1811,28300.0
2007-07-12 10:10:00,87.94,88.0,87.94,87.96,12400.0,58.1745,58.2142,58.1745,58.1877,12400.0
2007-07-12 10:20:00,87.95,87.98,87.87,87.95,36800.0,58.1811,58.201,58.1282,58.1811,36800.0
2007-07-12 10:30:00,87.95,88.04,87.95,88.03,66700.0,58.1811,58.2407,58.1811,58.234,66700.0
2007-07-12 10:40:00,88.03,88.05,87.99,88.04,23500.0,58.234,58.2473,58.2076,58.2407,23500.0
2007-07-12 10:50:00,88.05,88.12,88.04,88.08,41100.0,58.2473,58.2936,58.2407,58.2671,41100.0
2007-07-12 11:00:00,88.08,88.11,88.01,88.04,10000.0,58.2671,58.287,58.2208,58.2407,10000.0
2007-07-12 11:10:00,88.04,88.09,88.02,88.06,29500.0,58.2407,58.2737,58.2274,58.2539,29500.0
2007-07-12 11:20:00,88.06,88.07,88.0,88.05,27200.0,58.2539,58.2605,58.2142,58.2473,27200.0
2007-07-12 11:30:00,88.04,88.16,88.03,88.13,50300.0,58.2407,58.32,58.234,58.3002,50300.0
2007-07-12 11:40:00,88.15,88.18,88.11,88.16,28800.0,58.3134,58.3333,58.287,58.32,28800.0
2007-07-12 11:50:00,88.15,88.15,88.09,88.09,10300.0,58.3134,58.3134,58.2737,58.2737,10300.0
2007-07-12 12:00:00,88.13,88.22,88.11,88.18,29300.0,58.3002,58.3597,58.287,58.3333,29300.0
2007-07-12 12:10:00,88.18,88.32,88.16,88.27,67400.0,58.3333,58.4259,58.32,58.3928,67400.0
2007-07-12 12:20:00,88.27,88.28,88.24,88.28,35100.0,58.3928,58.3994,58.373,58.3994,35100.0
2007-07-12 12:30:00,88.28,88.28,88.24,88.24,17800.0,58.3994,58.3994,58.373,58.373,17800.0
2007-07-12 12:40:00,88.24,88.28,88.24,88.25,13800.0,58.373,58.3994,58.373,58.3796,13800.0
2007-07-12 12:50:00,88.28,88.29,88.24,88.25,11700.0,58.3994,58.406,58.373,58.3796,11700.0
2007-07-12 13:00:00,88.25,88.3,88.24,88.24,16900.0,58.3796,58.4127,58.373,58.373,16900.0
2007-07-12 13:10:00,88.25,88.32,88.25,88.29,14200.0,58.3796,58.4259,58.3796,58.406,14200.0
2007-07-12 13:20:00,88.28,88.31,88.24,88.3,4900.0,58.3994,58.4193,58.373,58.4127,4900.0
2007-07-12 13:30:00,88.3,88.32,88.27,88.3,4100.0,58.4127,58.4259,58.3928,58.4127,4100.0
2007-07-12 13:40:00,88.3,88.39,88.3,88.35,23500.0,58.4127,58.4722,58.4127,58.4457,23500.0
2007-07-12 13:50:00,88.34,88.35,88.29,88.3,8100.0,58.4391,58.4457,58.406,58.4127,8100.0
2007-07-12 14:00:00,88.31,88.32,88.19,88.2,21800.0,58.4193,58.4259,58.3399,58.3465,21800.0
2007-07-12 14:10:00,88.22,88.23,88.13,88.14,11700.0,58.3597,58.3663,58.3002,58.3068,11700.0
2007-07-12 14:20:00,88.14,88.23,88.12,88.23,7700.0,58.3068,58.3663,58.2936,58.3663,7700.0
2007-07-12 14:30:00,88.22,88.25,88.19,88.22,9100.0,58.3597,58.3796,58.3399,58.3597,9100.0
2007-07-12 14:40:00,88.23,88.31,88.23,88.3,16900.0,58.3663,58.4193,58.3663,58.4127,16900.0
2007-07-12 14:50:00,88.29,88.4,88.28,88.38,8500.0,58.406,58.4788,58.3994,58.4656,8500.0
2007-07-12 15:00:00,88.37,88.38,88.33,88.38,13800.0,58.459,58.4656,58.4325,58.4656,13800.0
2007-07-12 15:10:00,88.37,88.49,88.37,88.43,36200.0,58.459,58.5383,58.459,58.4986,36200.0
2007-07-12 15:20:00,88.45,88.56,88.44,88.56,21100.0,58.5119,58.5846,58.5053,58.5846,21100.0
2007-07-12 15:30:00,88.56,88.72,88.56,88.7,66600.0,58.5846,58.6905,58.5846,58.6773,66600.0
2007-07-12 15:40:00,88.7,88.83,88.7,88.77,55500.0,58.6773,58.7633,58.6773,58.7236,55500.0
2007-07-12 15:50:00,88.8,88.9,88.71,88.9,114100.0,58.7434,58.8096,58.6839,58.8096,114100.0
2007-07-12 16:00:00,88.9,88.93,88.87,88.87,1300.0,58.8096,58.8294,58.7897,58.7897,1300.0
2007-07-12 16:10:00,88.8,88.82,88.8,88.82,1900.0,58.7434,58.7566,58.7434,58.7566,1900.0
2007-07-13 09:30:00,88.92,88.95,88.83,88.89,49800.0,58.8228,58.8426,58.7633,58.803,49800.0
2007-07-13 09:40:00,88.89,89.1,88.89,89.09,48100.0,58.803,58.9419,58.803,58.9353,48100.0
2007-07-13 09:50:00,89.07,89.09,88.92,88.98,67000.0,58.922,58.9353,58.8228,58.8625,67000.0
2007-07-13 10:00:00,88.99,89.17,88.99,89.08,136300.0,58.8691,58.9882,58.8691,58.9286,136300.0
2007-07-13 10:10:00,89.1,89.17,89.05,89.05,70200.0,58.9419,58.9882,58.9088,58.9088,70200.0
2007-07-13 10:20:00,89.05,89.11,89.02,89.07,28700.0,58.9088,58.9485,58.8889,58.922,28700.0
2007-07-13 10:30:00,89.07,89.17,89.07,89.16,40600.0,58.922,58.9882,58.922,58.9816,40600.0
2007-07-13 10:40:00,89.16,89.36,89.16,89.36,27300.0,58.9816,59.1139,58.9816,59.1139,27300.0
2007-07-13 10:50:00,89.35,89.38,89.3,89.34,45000.0,59.1073,59.1271,59.0742,59.1006,45000.0
2007-07-13 11:00:00,89.34,89.35,89.28,89.3,32400.0,59.1006,59.1073,59.0609,59.0742,32400.0
2007-07-13 11:10:00,89.3,89.3,89.21,89.25,39000.0,59.0742,59.0742,59.0146,59.0411,39000.0
2007-07-13 11:20:00,89.26,89.28,89.22,89.22,61500.0,59.0477,59.0609,59.0213,59.0213,61500.0
2007-07-13 11:30:00,89.21,89.22,89.13,89.14,47900.0,59.0146,59.0213,58.9617,58.9683,47900.0
2007-07-13 11:40:00,89.14,89.18,89.11,89.17,17300.0,58.9683,58.9948,58.9485,58.9882,17300.0
2007-07-13 11:50:00,89.17,89.18,89.12,89.13,15100.0,58.9882,58.9948,58.9551,58.9617,15100.0
2007-07-13 12:00:00,89.13,89.14,89.09,89.13,25300.0,58.9617,58.9683,58.9353,58.9617,25300.0
2007-07-13 12:10:00,89.12,89.18,89.12,89.17,40300.0,58.9551,58.9948,58.9551,58.9882,40300.0
2007-07-13 12:20:00,89.15,89.18,89.12,89.17,26300.0,58.9749,58.9948,58.9551,58.9882,26300.0
2007-07-13 12:30:00,89.17,89.17,89.13,89.16,9700.0,58.9882,58.9882,58.9617,58.9816,9700.0
2007-07-13 12:40:00,89.16,89.19,89.16,89.18,14700.0,58.9816,59.0014,58.9816,58.9948,14700.0
2007-07-13 12:50:00,89.17,89.23,89.17,89.21,12200.0,58.9882,59.0279,58.9882,59.0146,12200.0
2007-07-13 13:00:00,89.22,89.22,89.15,89.16,33200.0,59.0213,59.0213,58.9749,58.9816,33200.0
2007-07-13 13:10:00,89.16,89.2,89.16,89.19,32000.0,58.9816,59.008,58.9816,59.0014,32000.0
2007-07-13 13:20:00,89.18,89.26,89.18,89.23,17700.0,58.9948,59.0477,58.9948,59.0279,17700.0
2007-07-13 13:30:00,89.22,89.3,89.22,89.3,16700.0,59.0213,59.0742,59.0213,59.0742,16700.0
2007-07-13 13:40:00,89.29,89.31,89.25,89.31,14200.0,59.0676,59.0808,59.0411,59.0808,14200.0
2007-07-13 13:50:00,89.31,89.31,89.23,89.24,13300.0,59.0808,59.0808,59.0279,59.0345,13300.0
2007-07-13 14:00:00,89.26,89.28,89.23,89.28,44600.0,59.0477,59.0609,59.0279,59.0609,44600.0
2007-07-13 14:10:00,89.27,89.34,89.26,89.27,80800.0,59.0543,59.1006,59.0477,59.0543,80800.0
2007-07-13 14:20:00,89.29,89.32,89.24,89.27,47000.0,59.0676,59.0874,59.0345,59.0543,47000.0
2007-07-13 14:30:00,89.27,89.38,89.23,89.33,33600.0,59.0543,59.1271,59.0279,59.094,33600.0
2007-07-13 14:40:00,89.33,89.45,89.33,89.42,44600.0,59.094,59.1734,59.094,59.1536,44600.0
2007-07-13 14:50:00,89.42,89.51,89.42,89.48,35300.0,59.1536,59.2131,59.1536,59.1933,35300.0
2007-07-13 15:00:00,89.46,89.47,89.4,89.44,23000.0,59.18,59.1866,59.1403,59.1668,23000.0
2007-07-13 15:10:00,89.44,89.44,89.35,89.41,10800.0,59.1668,59.1668,59.1073,59.1469,10800.0
2007-07-13 15:20:00,89.4,89.47,89.4,89.47,22100.0,59.1403,59.1866,59.1403,59.1866,22100.0
2007-07-13 15:30:00,89.47,89.48,89.41,89.41,27700.0,59.1866,59.1933,59.1469,59.1469,27700.0
2007-07-13 15:40:00,89.42,89.51,89.4,89.44,65300.0,59.1536,59.2131,59.1403,59.1668,65300.0
2007-07-13 15:50:00,89.45,89.45,89.29,89.29,31900.0,59.1734,59.1734,59.0676,59.0676,31900.0
2007-07-13 16:00:00,89.26,89.26,89.16,89.16,3700.0,59.0477,59.0477,58.9816,58.9816,3700.0
2007-07-13 16:10:00,89.16,89.16,89.16,89.16,0.0,58.9816,58.9816,58.9816,58.9816,0.0
2007-07-16 09:30:00,89.23,89.26,89.16,89.2,32500.0,59.0279,59.0477,58.9816,59.008,32500.0
2007-07-16 09:40:00,89.23,89.33,89.21,89.25,18400.0,59.0279,59.094,59.0146,59.0411,18400.0
2007-07-16 09:50:00,89.25,89.27,89.14,89.23,17800.0,59.0411,59.0543,58.9683,59.0279,17800.0
2007-07-16 10:00:00,89.23,89.24,89.13,89.24,17400.0,59.0279,59.0345,58.9617,59.0345,17400.0
2007-07-16 10:10:00,89.24,89.32,89.22,89.31,21700.0,59.0345,59.0874,59.0213,59.0808,21700.0
2007-07-16 10:20:00,89.32,89.36,89.29,89.36,21800.0,59.0874,59.1139,59.0676,59.1139,21800.0
2007-07-16 10:30:00,89.37,89.42,89.36,89.4,21000.0,59.1205,59.1536,59.1139,59.1403,21000.0
2007-07-16 10:40:00,89.4,89.43,89.38,89.38,10000.0,59.1403,59.1602,59.1271,59.1271,10000.0
2007-07-16 10:50:00,89.37,89.42,89.35,89.4,8400.0,59.1205,59.1536,59.1073,59.1403,8400.0
2007-07-16 11:00:00,89.39,89.41,89.34,89.39,14000.0,59.1337,59.1469,59.1006,59.1337,14000.0
2007-07-16 11:10:00,89.4,89.45,89.37,89.44,8300.0,59.1403,59.1734,59.1205,59.1668,8300.0
2007-07-16 11:20:00,89.45,89.46,89.41,89.44,3100.0,59.1734,59.18,59.1469,59.1668,3100.0
2007-07-16 11:30:00,89.43,89.49,89.43,89.46,3300.0,59.1602,59.1999,59.1602,59.18,3300.0
2007-07-16 11:40:00,89.45,89.47,89.43,89.46,8600.0,59.1734,59.1866,59.1602,59.18,8600.0
2007-07-16 11:50:00,89.46,89.49,89.42,89.45,14600.0,59.18,59.1999,59.1536,59.1734,14600.0
2007-07-16 12:00:00,89.44,89.44,89.4,89.4,6600.0,59.1668,59.1668,59.1403,59.1403,6600.0
2007-07-16 12:10:00,89.4,89.41,89.32,89.32,3400.0,59.1403,59.1469,59.0874,59.0874,3400.0
2007-07-16 12:20:00,89.34,89.34,89.29,89.31,11500.0,59.1006,59.1006,59.0676,59.0808,11500.0
2007-07-16 12:30:00,89.31,89.34,89.31,89.33,7100.0,59.0808,59.1006,59.0808,59.094,7100.0
2007-07-16 12:40:00,89.34,89.37,89.3,89.36,14100.0,59.1006,59.1205,59.0742,59.1139,14100.0
2007-07-16 12:50:00,89.35,89.4,89.35,89.38,49200.0,59.1073,59.1403,59.1073,59.1271,49200.0
2007-07-16 13:00:00,89.38,89.4,89.26,89.26,16400.0,59.1271,59.1403,59.0477,59.0477,16400.0
2007-07-16 13:10:00,89.23,89.26,89.2,89.21,8800.0,59.0279,59.0477,59.008,59.0146,8800.0
2007-07-16 13:20:00,89.21,89.25,89.2,89.21,12100.0,59.0146,59.0411,59.008,59.0146,12100.0
2007-07-16 13:30:00,89.19,89.19,89.04,89.09,31000.0,59.0014,59.0014,58.9022,58.9353,31000.0
2007-07-16 13:40:00,89.1,89.14,89.08,89.14,5900.0,58.9419,58.9683,58.9286,58.9683,5900.0
2007-07-16 13:50:00,89.11,89.11,88.94,88.98,34000.0,58.9485,58.9485,58.836,58.8625,34000.0
2007-07-16 14:00:00,88.97,89.04,88.9,89.03,17300.0,58.8559,58.9022,58.8096,58.8956,17300.0
2007-07-16 14:10:00,89.02,89.03,88.93,88.93,12000.0,58.8889,58.8956,58.8294,58.8294,12000.0
2007-07-16 14:20:00,88.96,89.08,88.96,89.06,22400.0,58.8493,58.9286,58.8493,58.9154,22400.0
2007-07-16 14:30:00,89.04,89.09,89.02,89.02,16500.0,58.9022,58.9353,58.8889,58.8889,16500.0
2007-07-16 14:40:00,89.03,89.15,89.03,89.13,19500.0,58.8956,58.9749,58.8956,58.9617,19500.0
2007-07-16 14:50:00,89.12,89.12,89.04,89.11,12300.0,58.9551,58.9551,58.9022,58.9485,12300.0
2007-07-16 15:00:00,89.1,89.1,89.01,89.09,102900.0,58.9419,58.9419,58.8823,58.9353,102900.0
2007-07-16 15:10:00,89.09,89.17,89.09,89.13,33800.0,58.9353,58.9882,58.9353,58.9617,33800.0
2007-07-16 15:20:00,89.14,89.2,89.14,89.17,29700.0,58.9683,59.008,58.9683,58.9882,29700.0
2007-07-16 15:30:00,89.17,89.17,89.01,89.02,39600.0,58.9882,58.9882,58.8823,58.8889,39600.0
2007-07-16 15:40:00,89.02,89.03,88.95,89.01,91800.0,58.8889,58.8956,58.8426,58.8823,91800.0
2007-07-16 15:50:00,89.05,89.07,89.0,89.01,35400.0,58.9088,58.922,58.8757,58.8823,35400.0
2007-07-16 16:00:00,89.04,89.04,88.94,88.94,3000.0,58.9022,58.9022,58.836,58.836,3000.0
2007-07-16 16:10:00,88.99,89.04,88.99,89.04,4200.0,58.8691,58.9022,58.8691,58.9022,4200.0
2007-07-17 09:30:00,89.0,89.3,89.0,89.3,20900.0,58.8757,59.0742,58.8757,59.0742,20900.0
2007-07-17 09:40:00,89.3,89.39,89.29,89.35,8600.0,59.0742,59.1337,59.0676,59.1073,8600.0
2007-07-17 09:50:00,89.32,89.39,89.3,89.3,20100.0,59.0874,59.1337,59.0742,59.0742,20100.0
2007-07-17 10:00:00,89.31,89.33,89.19,89.27,20800.0,59.0808,59.094,59.0014,59.0543,20800.0
2007-07-17 10:10:00,89.27,89.27,89.13,89.21,19700.0,59.0543,59.0543,58.9617,59.0146,19700.0
2007-07-17 10:20:00,89.21,89.33,89.19,89.32,19300.0,59.0146,59.094,59.0014,59.0874,19300.0
2007-07-17 10:30:00,89.31,89.34,89.23,89.23,14200.0,59.0808,59.1006,59.0279,59.0279,14200.0
2007-07-17 10:40:00,89.25,89.34,89.24,89.3,71200.0,59.0411,59.1006,59.0345,59.0742,71200.0
2007-07-17 10:50:00,89.27,89.31,89.24,89.26,11000.0,59.0543,59.0808,59.0345,59.0477,11000.0
2007-07-17 11:00:00,89.27,89.31,89.16,89.31,49000.0,59.0543,59.0808,58.9816,59.0808,49000.0
2007-07-17 11:10:00,89.32,89.32,89.13,89.16,71800.0,59.0874,59.0874,58.9617,58.9816,71800.0
2007-07-17 11:20:00,89.15,89.2,89.09,89.19,38500.0,58.9749,59.008,58.9353,59.0014,38500.0
2007-07-17 11:30:00,89.18,89.25,89.17,89.18,62100.0,58.9948,59.0411,58.9882,58.9948,62100.0
2007-07-17 11:40:00,89.18,89.22,89.17,89.17,72600.0,58.9948,59.0213,58.9882,58.9882,72600.0
2007-07-17 11:50:00,89.17,89.2,89.15,89.18,19900.0,58.9882,59.008,58.9749,58.9948,19900.0
2007-07-17 12:00:00,89.2,89.2,89.13,89.18,5900.0,59.008,59.008,58.9617,58.9948,5900.0
2007-07-17 12:10:00,89.19,89.19,89.06,89.06,8200.0,59.0014,59.0014,58.9154,58.9154,8200.0
2007-07-17 12:20:00,89.03,89.07,89.0,89.0,16700.0,58.8956,58.922,58.8757,58.8757,16700.0
2007-07-17 12:30:00,89.0,89.0,88.91,88.95,40800.0,58.8757,58.8757,58.8162,58.8426,40800.0
2007-07-17 12:40:00,88.93,89.0,88.93,88.95,6200.0,58.8294,58.8757,58.8294,58.8426,6200.0
2007-07-17 12:50:00,88.93,88.98,88.93,88.97,10200.0,58.8294,58.8625,58.8294,58.8559,10200.0
2007-07-17 13:00:00,88.97,89.03,88.9,89.02,50200.0,58.8559,58.8956,58.8096,58.8889,50200.0
2007-07-17 13:10:00,89.02,89.07,88.99,89.04,11700.0,58.8889,58.922,58.8691,58.9022,11700.0
2007-07-17 13:20:00,89.05,89.06,88.96,88.97,7300.0,58.9088,58.9154,58.8493,58.8559,7300.0
2007-07-17 13:30:00,88.96,89.11,88.95,89.11,21000.0,58.8493,58.9485,58.8426,58.9485,21000.0
2007-07-17 13:40:00,89.06,89.14,89.06,89.14,13500.0,58.9154,58.9683,58.9154,58.9683,13500.0
2007-07-17 13:50:00,89.14,89.2,89.06,89.1,32300.0,58.9683,59.008,58.9154,58.9419,32300.0
2007-07-17 14:00:00,89.11,89.17,89.1,89.12,24800.0,58.9485,58.9882,58.9419,58.9551,24800.0
2007-07-17 14:10:00,89.12,89.23,89.11,89.2,53500.0,58.9551,59.0279,58.9485,59.008,53500.0
2007-07-17 14:20:00,89.2,89.23,89.16,89.23,53000.0,59.008,59.0279,58.9816,59.0279,53000.0
2007-07-17 14:30:00,89.24,89.28,89.21,89.28,15700.0,59.0345,59.0609,59.0146,59.0609,15700.0
2007-07-17 14:40:00,89.29,89.29,89.22,89.22,24900.0,59.0676,59.0676,59.0213,59.0213,24900.0
2007-07-17 14:50:00,89.23,89.24,89.18,89.24,11800.0,59.0279,59.0345,58.9948,59.0345,11800.0
2007-07-17 15:00:00,89.23,89.23,89.18,89.22,31300.0,59.0279,59.0279,58.9948,59.0213,31300.0
2007-07-17 15:10:00,89.21,89.23,89.19,89.22,74100.0,59.0146,59.0279,59.0014,59.0213,74100.0
2007-07-17 15:20:00,89.21,89.21,89.1,89.15,33200.0,59.0146,59.0146,58.9419,58.9749,33200.0
2007-07-17 15:30:00,89.14,89.15,89.08,89.09,44700.0,58.9683,58.9749,58.9286,58.9353,44700.0
2007-07-17 15:40:00,89.09,89.09,88.98,89.01,18200.0,58.9353,58.9353,58.8625,58.8823,18200.0
2007-07-17 15:50:00,88.99,88.99,88.9,88.9,33000.0,58.8691,58.8691,58.8096,58.8096,33000.0
2007-07-17 16:00:00,88.87,88.87,88.82,88.83,9200.0,58.7897,58.7897,58.7566,58.7633,9200.0
2007-07-17 16:10:00,88.83,88.83,88.83,88.83,0.0,58.7633,58.7633,58.7633,58.7633,0.0
2007-07-18 09:30:00,88.65,88.65,88.39,88.5,18700.0,58.6442,58.6442,58.4722,58.545,18700.0
2007-07-18 09:40:00,88.5,88.8,88.5,88.74,20700.0,58.545,58.7434,58.545,58.7037,20700.0
2007-07-18 09:50:00,88.74,88.74,88.55,88.63,36100.0,58.7037,58.7037,58.578,58.631,36100.0
2007-07-18 10:00:00,88.67,88.8,88.47,88.5,98800.0,58.6574,58.7434,58.5251,58.545,98800.0
2007-07-18 10:10:00,88.46,88.51,88.35,88.5,64900.0,58.5185,58.5516,58.4457,58.545,64900.0
2007-07-18 10:20:00,88.51,88.57,88.44,88.56,37600.0,58.5516,58.5913,58.5053,58.5846,37600.0
2007-07-18 10:30:00,88.53,88.56,88.46,88.48,59300.0,58.5648,58.5846,58.5185,58.5317,59300.0
2007-07-18 10:40:00,88.48,88.48,88.12,88.15,117700.0,58.5317,58.5317,58.2936,58.3134,117700.0
2007-07-18 10:50:00,88.16,88.32,88.1,88.28,75700.0,58.32,58.4259,58.2803,58.3994,75700.0
2007-07-18 11:00:00,88.26,88.38,88.25,88.35,25800.0,58.3862,58.4656,58.3796,58.4457,25800.0
2007-07-18 11:10:00,88.38,88.51,88.29,88.29,48400.0,58.4656,58.5516,58.406,58.406,48400.0
2007-07-18 11:20:00,88.3,88.38,88.24,88.3,77700.0,58.4127,58.4656,58.373,58.4127,77700.0
2007-07-18 11:30:00,88.3,88.31,88.04,88.15,83200.0,58.4127,58.4193,58.2407,58.3134,83200.0
2007-07-18 11:40:00,88.13,88.27,88.09,88.25,30200.0,58.3002,58.3928,58.2737,58.3796,30200.0
2007-07-18 11:50:00,88.26,88.27,88.17,88.17,13900.0,58.3862,58.3928,58.3267,58.3267,13900.0
2007-07-18 12:00:00,88.19,88.27,88.11,88.15,53200.0,58.3399,58.3928,58.287,58.3134,53200.0
2007-07-18 12:10:00,88.16,88.3,87.96,87.96,84300.0,58.32,58.4127,58.1877,58.1877,84300.0
2007-07-18 12:20:00,87.97,88.09,87.95,88.08,83100.0,58.1943,58.2737,58.1811,58.2671,83100.0
2007-07-18 12:30:00,88.08,88.15,88.0,88.08,14900.0,58.2671,58.3134,58.2142,58.2671,14900.0
2007-07-18 12:40:00,88.11,88.31,88.09,88.31,9000.0,58.287,58.4193,58.2737,58.4193,9000.0
2007-07-18 12:50:00,88.32,88.32,88.21,88.21,8200.0,58.4259,58.4259,58.3531,58.3531,8200.0
2007-07-18 13:00:00,88.26,88.27,88.13,88.18,15600.0,58.3862,58.3928,58.3002,58.3333,15600.0
2007-07-18 13:10:00,88.17,88.19,88.09,88.18,6800.0,58.3267,58.3399,58.2737,58.3333,6800.0
2007-07-18 13:20:00,88.17,88.28,88.16,88.17,25900.0,58.3267,58.3994,58.32,58.3267,25900.0
2007-07-18 13:30:00,88.2,88.36,88.16,88.36,16900.0,58.3465,58.4523,58.32,58.4523,16900.0
2007-07-18 13:40:00,88.33,88.47,88.3,88.41,14200.0,58.4325,58.5251,58.4127,58.4854,14200.0
2007-07-18 13:50:00,88.43,88.45,88.23,88.28,55800.0,58.4986,58.5119,58.3663,58.3994,55800.0
2007-07-18 14:00:00,88.3,88.34,88.27,88.32,15500.0,58.4127,58.4391,58.3928,58.4259,15500.0
2007-07-18 14:10:00,88.33,88.37,88.15,88.19,59200.0,58.4325,58.459,58.3134,58.3399,59200.0
2007-07-18 14:20:00,88.2,88.21,88.06,88.13,62200.0,58.3465,58.3531,58.2539,58.3002,62200.0
2007-07-18 14:30:00,88.11,88.25,88.1,88.18,21300.0,58.287,58.3796,58.2803,58.3333,21300.0
2007-07-18 14:40:00,88.18,88.19,88.05,88.13,68000.0,58.3333,58.3399,58.2473,58.3002,68000.0
2007-07-18 14:50:00,88.12,88.27,88.1,88.19,94300.0,58.2936,58.3928,58.2803,58.3399,94300.0
2007-07-18 15:00:00,88.21,88.23,88.1,88.23,30700.0,58.3531,58.3663,58.2803,58.3663,30700.0
2007-07-18 15:10:00,88.22,88.27,88.19,88.25,34000.0,58.3597,58.3928,58.3399,58.3796,34000.0
2007-07-18 15:20:00,88.21,88.36,88.16,88.27,99600.0,58.3531,58.4523,58.32,58.3928,99600.0
2007-07-18 15:30:00,88.27,88.48,88.22,88.43,74300.0,58.3928,58.5317,58.3597,58.4986,74300.0
2007-07-18 15:40:00,88.43,88.63,88.32,88.63,128500.0,58.4986,58.631,58.4259,58.631,128500.0
2007-07-18 15:50:00,88.62,88.77,88.62,88.71,36800.0,58.6243,58.7236,58.6243,58.6839,36800.0
2007-07-18 16:00:00,88.63,88.63,88.63,88.63,100.0,58.631,58.631,58.631,58.631,100.0
2007-07-18 16:10:00,88.71,88.71,88.63,88.63,800.0,58.6839,58.6839,58.631,58.631,800.0
2007-07-19 09:30:00,89.04,89.2,88.97,89.17,40100.0,58.9022,59.008,58.8559,58.9882,40100.0
2007-07-19 09:40:00,89.2,89.22,89.09,89.12,13400.0,59.008,59.0213,58.9353,58.9551,13400.0
2007-07-19 09:50:00,89.1,89.12,89.06,89.07,14500.0,58.9419,58.9551,58.9154,58.922,14500.0
2007-07-19 10:00:00,89.07,89.08,89.0,89.05,21500.0,58.922,58.9286,58.8757,58.9088,21500.0
2007-07-19 10:10:00,89.07,89.07,88.97,88.98,26800.0,58.922,58.922,58.8559,58.8625,26800.0
2007-07-19 10:20:00,88.97,88.98,88.86,88.95,12700.0,58.8559,58.8625,58.7831,58.8426,12700.0
2007-07-19 10:30:00,88.97,88.99,88.9,88.9,20700.0,58.8559,58.8691,58.8096,58.8096,20700.0
2007-07-19 10:40:00,88.92,88.94,88.72,88.77,23600.0,58.8228,58.836,58.6905,58.7236,23600.0
2007-07-19 10:50:00,88.76,88.8,88.68,88.73,15400.0,58.717,58.7434,58.664,58.6971,15400.0
2007-07-19 11:00:00,88.74,88.87,88.74,88.84,22000.0,58.7037,58.7897,58.7037,58.7699,22000.0
2007-07-19 11:10:00,88.82,88.9,88.82,88.9,10600.0,58.7566,58.8096,58.7566,58.8096,10600.0
2007-07-19 11:20:00,88.88,88.95,88.85,88.85,22200.0,58.7963,58.8426,58.7765,58.7765,22200.0
2007-07-19 11:30:00,88.85,88.9,88.85,88.86,3200.0,58.7765,58.8096,58.7765,58.7831,3200.0
2007-07-19 11:40:00,88.87,88.87,88.8,88.8,3800.0,58.7897,58.7897,58.7434,58.7434,3800.0
2007-07-19 11:50:00,88.83,88.84,88.81,88.83,3200.0,58.7633,58.7699,58.75,58.7633,3200.0
2007-07-19 12:00:00,88.81,88.9,88.73,88.9,4800.0,58.75,58.8096,58.6971,58.8096,4800.0
2007-07-19 12:10:00,88.88,88.95,88.88,88.93,1800.0,58.7963,58.8426,58.7963,58.8294,1800.0
2007-07-19 12:20:00,88.94,88.96,88.91,88.91,29300.0,58.836,58.8493,58.8162,58.8162,29300.0
2007-07-19 12:30:00,88.89,88.91,88.85,88.89,13800.0,58.803,58.8162,58.7765,58.803,13800.0
2007-07-19 12:40:00,88.9,88.91,88.88,88.88,12900.0,58.8096,58.8162,58.7963,58.7963,12900.0
2007-07-19 12:50:00,88.97,89.0,88.92,88.92,5500.0,58.8559,58.8757,58.8228,58.8228,5500.0
2007-07-19 13:00:00,88.91,88.92,88.83,88.87,2900.0,58.8162,58.8228,58.7633,58.7897,2900.0
2007-07-19 13:10:00,88.89,88.9,88.81,88.83,8800.0,58.803,58.8096,58.75,58.7633,8800.0
2007-07-19 13:20:00,88.84,88.88,88.84,88.84,12300.0,58.7699,58.7963,58.7699,58.7699,12300.0
2007-07-19 13:30:00,88.83,88.86,88.81,88.86,5200.0,58.7633,58.7831,58.75,58.7831,5200.0
2007-07-19 13:40:00,88.85,88.91,88.83,88.91,6400.0,58.7765,58.8162,58.7633,58.8162,6400.0
2007-07-19 13:50:00,88.9,88.93,88.87,88.87,3300.0,58.8096,58.8294,58.7897,58.7897,3300.0
2007-07-19 14:00:00,88.87,88.87,88.72,88.82,13800.0,58.7897,58.7897,58.6905,58.7566,13800.0
2007-07-19 14:10:00,88.81,88.83,88.62,88.72,29600.0,58.75,58.7633,58.6243,58.6905,29600.0
2007-07-19 14:20:00,88.7,88.75,88.65,88.68,19600.0,58.6773,58.7103,58.6442,58.664,19600.0
2007-07-19 14:30:00,88.69,88.72,88.67,88.69,16800.0,58.6706,58.6905,58.6574,58.6706,16800.0
2007-07-19 14:40:00,88.67,88.79,88.66,88.77,13000.0,58.6574,58.7368,58.6508,58.7236,13000.0
2007-07-19 14:50:00,88.74,88.77,88.72,88.76,39700.0,58.7037,58.7236,58.6905,58.717,39700.0
2007-07-19 15:00:00,88.76,88.93,88.76,88.89,32000.0,58.717,58.8294,58.717,58.803,32000.0
2007-07-19 15:10:00,88.89,88.9,88.83,88.85,8800.0,58.803,58.8096,58.7633,58.7765,8800.0
2007-07-19 15:20:00,88.84,88.89,88.82,88.89,28800.0,58.7699,58.803,58.7566,58.803,28800.0
2007-07-19 15:30:00,88.91,88.94,88.88,88.91,13000.0,58.8162,58.836,58.7963,58.8162,13000.0
2007-07-19 15:40:00,88.92,88.95,88.87,88.87,61200.0,58.8228,58.8426,58.7897,58.7897,61200.0
2007-07-19 15:50:00,88.9,89.0,88.9,88.92,38700.0,58.8096,58.8757,58.8096,58.8228,38700.0
2007-07-19 16:00:00,88.94,88.96,88.75,88.75,11000.0,58.836,58.8493,58.7103,58.7103,11000.0
2007-07-19 16:10:00,88.78,88.81,88.78,88.81,500.0,58.7302,58.75,58.7302,58.75,500.0
2007-07-20 09:30:00,88.8,88.89,88.73,88.8,16500.0,58.7434,58.803,58.6971,58.7434,16500.0
2007-07-20 09:40:00,88.81,88.84,88.68,88.7,13700.0,58.75,58.7699,58.664,58.6773,13700.0
2007-07-20 09:50:00,88.68,88.74,88.36,88.46,39200.0,58.664,58.7037,58.4523,58.5185,39200.0
2007-07-20 10:00:00,88.45,88.45,88.33,88.4,9300.0,58.5119,58.5119,58.4325,58.4788,9300.0
2007-07-20 10:10:00,88.43,88.49,88.39,88.42,70600.0,58.4986,58.5383,58.4722,58.492,70600.0
2007-07-20 10:20:00,88.41,88.48,88.39,88.44,50600.0,58.4854,58.5317,58.4722,58.5053,50600.0
2007-07-20 10:30:00,88.45,88.5,88.28,88.33,79100.0,58.5119,58.545,58.3994,58.4325,79100.0
2007-07-20 10:40:00,88.34,88.35,88.11,88.14,54900.0,58.4391,58.4457,58.287,58.3068,54900.0
2007-07-20 10:50:00,88.15,88.28,88.14,88.24,62500.0,58.3134,58.3994,58.3068,58.373,62500.0
2007-07-20 11:00:00,88.23,88.3,88.2,88.3,71900.0,58.3663,58.4127,58.3465,58.4127,71900.0
2007-07-20 11:10:00,88.29,88.33,88.24,88.24,51100.0,58.406,58.4325,58.373,58.373,51100.0
2007-07-20 11:20:00,88.17,88.17,87.96,88.01,69600.0,58.3267,58.3267,58.1877,58.2208,69600.0
2007-07-20 11:30:00,88.01,88.06,87.85,87.87,33100.0,58.2208,58.2539,58.115,58.1282,33100.0
2007-07-20 11:40:00,87.88,87.93,87.82,87.87,100100.0,58.1348,58.1679,58.0951,58.1282,100100.0
2007-07-20 11:50:00,87.88,87.88,87.78,87.79,29100.0,58.1348,58.1348,58.0687,58.0753,29100.0
2007-07-20 12:00:00,87.77,87.77,87.6,87.71,37300.0,58.062,58.062,57.9496,58.0224,37300.0
2007-07-20 12:10:00,87.73,87.75,87.62,87.64,15600.0,58.0356,58.0488,57.9628,57.976,15600.0
2007-07-20 12:20:00,87.67,87.91,87.66,87.91,50300.0,57.9959,58.1547,57.9893,58.1547,50300.0
2007-07-20 12:30:00,87.92,87.93,87.79,87.83,63100.0,58.1613,58.1679,58.0753,58.1017,63100.0
2007-07-20 12:40:00,87.83,87.87,87.71,87.71,31000.0,58.1017,58.1282,58.0224,58.0224,31000.0
2007-07-20 12:50:00,87.72,87.78,87.49,87.54,64000.0,58.029,58.0687,57.8768,57.9099,64000.0
2007-07-20 13:00:00,87.56,87.71,87.55,87.7,46000.0,57.9231,58.0224,57.9165,58.0157,46000.0
2007-07-20 13:10:00,87.7,87.88,87.69,87.88,20900.0,58.0157,58.1348,58.0091,58.1348,20900.0
2007-07-20 13:20:00,87.86,87.92,87.82,87.84,28200.0,58.1216,58.1613,58.0951,58.1083,28200.0
2007-07-20 13:30:00,87.82,87.92,87.79,87.91,30600.0,58.0951,58.1613,58.0753,58.1547,30600.0
2007-07-20 13:40:00,87.95,88.01,87.92,87.96,48800.0,58.1811,58.2208,58.1613,58.1877,48800.0
2007-07-20 13:50:00,87.98,88.07,87.92,87.93,32400.0,58.201,58.2605,58.1613,58.1679,32400.0
2007-07-20 14:00:00,87.97,88.21,87.84,88.15,51500.0,58.1943,58.3531,58.1083,58.3134,51500.0
2007-07-20 14:10:00,88.17,88.21,88.07,88.1,51000.0,58.3267,58.3531,58.2605,58.2803,51000.0
2007-07-20 14:20:00,88.11,88.21,88.0,88.01,32100.0,58.287,58.3531,58.2142,58.2208,32100.0
2007-07-20 14:30:00,87.97,88.1,87.96,87.98,16000.0,58.1943,58.2803,58.1877,58.201,16000.0
2007-07-20 14:40:00,87.99,88.08,87.95,88.07,44100.0,58.2076,58.2671,58.1811,58.2605,44100.0
2007-07-20 14:50:00,88.06,88.12,87.97,88.11,11600.0,58.2539,58.2936,58.1943,58.287,11600.0
2007-07-20 15:00:00,88.11,88.2,87.96,87.98,26400.0,58.287,58.3465,58.1877,58.201,26400.0
2007-07-20 15:10:00,87.99,87.99,87.88,87.97,22300.0,58.2076,58.2076,58.1348,58.1943,22300.0
2007-07-20 15:20:00,87.98,88.06,87.94,88.0,17200.0,58.201,58.2539,58.1745,58.2142,17200.0
2007-07-20 15:30:00,87.97,87.98,87.64,87.67,44200.0,58.1943,58.201,57.976,57.9959,44200.0
2007-07-20 15:40:00,87.71,87.74,87.66,87.71,41600.0,58.0224,58.0422,57.9893,58.0224,41600.0
2007-07-20 15:50:00,87.7,87.75,87.59,87.67,133300.0,58.0157,58.0488,57.943,57.9959,133300.0
2007-07-20 16:00:00,87.67,87.67,87.67,87.67,0.0,57.9959,57.9959,57.9959,57.9959,0.0
2007-07-20 16:10:00,87.67,87.67,87.67,87.67,0.0,57.9959,57.9959,57.9959,57.9959,0.0
2007-07-23 09:30:00,88.22,88.26,88.06,88.07,18200.0,58.3597,58.3862,58.2539,58.2605,18200.0
2007-07-23 09:40:00,88.19,88.2,88.04,88.09,7900.0,58.3399,58.3465,58.2407,58.2737,7900.0
2007-07-23 09:50:00,88.1,88.15,88.05,88.08,13300.0,58.2803,58.3134,58.2473,58.2671,13300.0
2007-07-23 10:00:00,88.08,88.17,87.95,87.95,40700.0,58.2671,58.3267,58.1811,58.1811,40700.0
2007-07-23 10:10:00,88.01,88.04,87.94,88.02,23800.0,58.2208,58.2407,58.1745,58.2274,23800.0
2007-07-23 10:20:00,88.01,88.07,87.97,88.05,20700.0,58.2208,58.2605,58.1943,58.2473,20700.0
2007-07-23 10:30:00,88.05,88.07,88.0,88.05,15500.0,58.2473,58.2605,58.2142,58.2473,15500.0
2007-07-23 10:40:00,88.06,88.07,88.02,88.05,18400.0,58.2539,58.2605,58.2274,58.2473,18400.0
2007-07-23 10:50:00,88.04,88.22,88.04,88.22,36000.0,58.2407,58.3597,58.2407,58.3597,36000.0
2007-07-23 11:00:00,88.22,88.27,88.18,88.2,31900.0,58.3597,58.3928,58.3333,58.3465,31900.0
2007-07-23 11:10:00,88.19,88.21,88.17,88.2,4800.0,58.3399,58.3531,58.3267,58.3465,4800.0
2007-07-23 11:20:00,88.2,88.26,88.17,88.23,6800.0,58.3465,58.3862,58.3267,58.3663,6800.0
2007-07-23 11:30:00,88.28,88.35,88.25,88.25,10000.0,58.3994,58.4457,58.3796,58.3796,10000.0
2007-07-23 11:40:00,88.23,88.24,88.14,88.16,6700.0,58.3663,58.373,58.3068,58.32,6700.0
2007-07-23 11:50:00,88.16,88.23,88.15,88.19,13600.0,58.32,58.3663,58.3134,58.3399,13600.0
2007-07-23 12:00:00,88.19,88.23,88.18,88.2,17000.0,58.3399,58.3663,58.3333,58.3465,17000.0
2007-07-23 12:10:00,88.19,88.29,88.19,88.28,66300.0,58.3399,58.406,58.3399,58.3994,66300.0
2007-07-23 12:20:00,88.28,88.28,88.18,88.23,14900.0,58.3994,58.3994,58.3333,58.3663,14900.0
2007-07-23 12:30:00,88.22,88.27,88.21,88.27,26500.0,58.3597,58.3928,58.3531,58.3928,26500.0
2007-07-23 12:40:00,88.25,88.29,88.23,88.26,4000.0,58.3796,58.406,58.3663,58.3862,4000.0
2007-07-23 12:50:00,88.27,88.29,88.17,88.19,38100.0,58.3928,58.406,58.3267,58.3399,38100.0
2007-07-23 13:00:00,88.21,88.21,88.13,88.13,16000.0,58.3531,58.3531,58.3002,58.3002,16000.0
2007-07-23 13:10:00,88.12,88.18,88.12,88.15,2700.0,58.2936,58.3333,58.2936,58.3134,2700.0
2007-07-23 13:20:00,88.13,88.18,88.1,88.11,10600.0,58.3002,58.3333,58.2803,58.287,10600.0
2007-07-23 13:30:00,88.11,88.16,88.1,88.16,9000.0,58.287,58.32,58.2803,58.32,9000.0
2007-07-23 13:40:00,88.16,88.17,88.13,88.15,2000.0,58.32,58.3267,58.3002,58.3134,2000.0
2007-07-23 13:50:00,88.13,88.14,88.09,88.12,4000.0,58.3002,58.3068,58.2737,58.2936,4000.0
2007-07-23 14:00:00,88.12,88.14,87.94,88.02,25900.0,58.2936,58.3068,58.1745,58.2274,25900.0
2007-07-23 14:10:00,88.0,88.05,87.94,88.05,61900.0,58.2142,58.2473,58.1745,58.2473,61900.0
2007-07-23 14:20:00,88.04,88.09,87.97,88.03,53700.0,58.2407,58.2737,58.1943,58.234,53700.0
2007-07-23 14:30:00,88.04,88.14,88.04,88.11,34000.0,58.2407,58.3068,58.2407,58.287,34000.0
2007-07-23 14:40:00,88.09,88.27,88.07,88.26,15800.0,58.2737,58.3928,58.2605,58.3862,15800.0
2007-07-23 14:50:00,88.23,88.25,88.16,88.16,5700.0,58.3663,58.3796,58.32,58.32,5700.0
2007-07-23 15:00:00,88.17,88.19,88.09,88.15,17500.0,58.3267,58.3399,58.2737,58.3134,17500.0
2007-07-23 15:10:00,88.14,88.18,88.09,88.13,17600.0,58.3068,58.3333,58.2737,58.3002,17600.0
2007-07-23 15:20:00,88.12,88.23,88.11,88.18,11900.0,58.2936,58.3663,58.287,58.3333,11900.0
2007-07-23 15:30:00,88.19,88.19,88.02,88.04,27500.0,58.3399,58.3399,58.2274,58.2407,27500.0
2007-07-23 15:40:00,88.04,88.14,87.97,87.98,52700.0,58.2407,58.3068,58.1943,58.201,52700.0
2007-07-23 15:50:00,87.99,88.06,87.99,88.05,34400.0,58.2076,58.2539,58.2076,58.2473,34400.0
2007-07-23 16:00:00,88.05,88.05,88.05,88.05,1600.0,58.2473,58.2473,58.2473,58.2473,1600.0
2007-07-23 16:10:00,88.05,88.05,88.05,88.05,5000.0,58.2473,58.2473,58.2473,58.2473,5000.0
2007-07-24 09:30:00,87.49,87.49,87.17,87.17,25500.0,57.8768,57.8768,57.6651,57.6651,25500.0
2007-07-24 09:40:00,87.16,87.24,87.09,87.11,39200.0,57.6585,57.7114,57.6122,57.6254,39200.0
2007-07-24 09:50:00,87.12,87.29,87.12,87.27,40000.0,57.6321,57.7445,57.6321,57.7313,40000.0
2007-07-24 10:00:00,87.28,87.33,87.01,87.08,49100.0,57.7379,57.771,57.5593,57.6056,49100.0
2007-07-24 10:10:00,87.09,87.29,87.09,87.29,59600.0,57.6122,57.7445,57.6122,57.7445,59600.0
2007-07-24 10:20:00,87.28,87.31,87.23,87.26,21500.0,57.7379,57.7577,57.7048,57.7247,21500.0
2007-07-24 10:30:00,87.27,87.38,87.18,87.38,30800.0,57.7313,57.804,57.6717,57.804,30800.0
2007-07-24 10:40:00,87.4,87.5,87.36,87.41,21900.0,57.8173,57.8834,57.7908,57.8239,21900.0
2007-07-24 10:50:00,87.42,87.55,87.4,87.54,63600.0,57.8305,57.9165,57.8173,57.9099,63600.0
2007-07-24 11:00:00,87.49,87.49,87.43,87.46,24100.0,57.8768,57.8768,57.8371,57.857,24100.0
2007-07-24 11:10:00,87.46,87.48,87.4,87.41,29000.0,57.857,57.8702,57.8173,57.8239,29000.0
2007-07-24 11:20:00,87.39,87.39,87.21,87.25,56600.0,57.8107,57.8107,57.6916,57.7181,56600.0
2007-07-24 11:30:00,87.23,87.23,87.12,87.17,54800.0,57.7048,57.7048,57.6321,57.6651,54800.0
2007-07-24 11:40:00,87.16,87.2,87.02,87.05,66300.0,57.6585,57.685,57.5659,57.5857,66300.0
2007-07-24 11:50:00,87.06,87.2,87.03,87.2,23900.0,57.5924,57.685,57.5725,57.685,23900.0
2007-07-24 12:00:00,87.21,87.21,87.07,87.1,29300.0,57.6916,57.6916,57.599,57.6188,29300.0
2007-07-24 12:10:00,87.09,87.16,86.99,87.16,60700.0,57.6122,57.6585,57.5461,57.6585,60700.0
2007-07-24 12:20:00,87.18,87.34,87.18,87.29,35800.0,57.6717,57.7776,57.6717,57.7445,35800.0
2007-07-24 12:30:00,87.3,87.42,87.29,87.31,51500.0,57.7511,57.8305,57.7445,57.7577,51500.0
2007-07-24 12:40:00,87.28,87.31,87.21,87.21,17500.0,57.7379,57.7577,57.6916,57.6916,17500.0
2007-07-24 12:50:00,87.22,87.33,87.22,87.28,7200.0,57.6982,57.771,57.6982,57.7379,7200.0
2007-07-24 13:00:00,87.3,87.39,87.17,87.26,55400.0,57.7511,57.8107,57.6651,57.7247,55400.0
2007-07-24 13:10:00,87.28,87.32,87.12,87.18,43400.0,57.7379,57.7644,57.6321,57.6717,43400.0
2007-07-24 13:20:00,87.16,87.25,87.11,87.12,15900.0,57.6585,57.7181,57.6254,57.6321,15900.0
2007-07-24 13:30:00,87.13,87.19,87.07,87.16,67400.0,57.6387,57.6784,57.599,57.6585,67400.0
2007-07-24 13:40:00,87.15,87.19,87.02,87.07,21500.0,57.6519,57.6784,57.5659,57.599,21500.0
2007-07-24 13:50:00,87.02,87.02,86.86,86.97,91500.0,57.5659,57.5659,57.4601,57.5328,91500.0
2007-07-24 14:00:00,86.93,86.93,86.8,86.87,108900.0,57.5064,57.5064,57.4204,57.4667,108900.0
2007-07-24 14:10:00,86.85,86.88,86.7,86.75,28800.0,57.4534,57.4733,57.3542,57.3873,28800.0
2007-07-24 14:20:00,86.76,86.88,86.76,86.87,33600.0,57.3939,57.4733,57.3939,57.4667,33600.0
2007-07-24 14:30:00,86.85,86.87,86.69,86.69,37200.0,57.4534,57.4667,57.3476,57.3476,37200.0
2007-07-24 14:40:00,86.68,86.8,86.62,86.78,41900.0,57.341,57.4204,57.3013,57.4071,41900.0
2007-07-24 14:50:00,86.76,86.8,86.57,86.58,74700.0,57.3939,57.4204,57.2682,57.2748,74700.0
2007-07-24 15:00:00,86.59,86.59,86.3,86.36,55500.0,57.2814,57.2814,57.0896,57.1293,55500.0
2007-07-24 15:10:00,86.34,86.51,86.28,86.48,65200.0,57.1161,57.2285,57.0764,57.2087,65200.0
2007-07-24 15:20:00,86.45,86.49,86.18,86.26,54900.0,57.1888,57.2153,57.0102,57.0631,54900.0
2007-07-24 15:30:00,86.17,86.25,86.07,86.07,81700.0,57.0036,57.0565,56.9375,56.9375,81700.0
2007-07-24 15:40:00,86.08,86.12,85.89,86.1,214400.0,56.9441,56.9705,56.8184,56.9573,214400.0
2007-07-24 15:50:00,86.08,86.15,85.96,86.12,152400.0,56.9441,56.9904,56.8647,56.9705,152400.0
2007-07-24 16:00:00,86.09,86.17,86.06,86.17,7800.0,56.9507,57.0036,56.9308,57.0036,7800.0
2007-07-24 16:10:00,86.24,86.24,86.22,86.22,5100.0,57.0499,57.0499,57.0367,57.0367,5100.0
2007-07-25 09:30:00,86.5,86.78,86.5,86.71,18800.0,57.2219,57.4071,57.2219,57.3608,18800.0
2007-07-25 09:40:00,86.77,86.86,86.74,86.83,24900.0,57.4005,57.4601,57.3807,57.4402,24900.0
2007-07-25 09:50:00,86.85,86.94,86.81,86.81,20000.0,57.4534,57.513,57.427,57.427,20000.0
2007-07-25 10:00:00,86.8,86.86,86.67,86.71,63000.0,57.4204,57.4601,57.3344,57.3608,63000.0
2007-07-25 10:10:00,86.71,86.75,86.62,86.67,29900.0,57.3608,57.3873,57.3013,57.3344,29900.0
2007-07-25 10:20:00,86.66,86.67,86.43,86.47,30200.0,57.3278,57.3344,57.1756,57.2021,30200.0
2007-07-25 10:30:00,86.48,86.5,86.15,86.21,43200.0,57.2087,57.2219,56.9904,57.0301,43200.0
2007-07-25 10:40:00,86.21,86.24,85.57,85.65,82100.0,57.0301,57.0499,56.6067,56.6596,82100.0
2007-07-25 10:50:00,85.63,86.02,85.63,86.01,113700.0,56.6464,56.9044,56.6464,56.8978,113700.0
2007-07-25 11:00:00,86.03,86.32,85.94,86.23,45300.0,56.911,57.1028,56.8515,57.0433,45300.0
2007-07-25 11:10:00,86.26,86.31,85.87,85.99,51200.0,57.0631,57.0962,56.8051,56.8845,51200.0
2007-07-25 11:20:00,85.98,86.34,85.93,86.21,92100.0,56.8779,57.1161,56.8448,57.0301,92100.0
2007-07-25 11:30:00,86.35,86.39,86.14,86.33,74500.0,57.1227,57.1491,56.9838,57.1094,74500.0
2007-07-25 11:40:00,86.31,86.47,86.31,86.38,32200.0,57.0962,57.2021,57.0962,57.1425,32200.0
2007-07-25 11:50:00,86.37,86.47,86.27,86.27,62100.0,57.1359,57.2021,57.0698,57.0698,62100.0
2007-07-25 12:00:00,86.29,86.37,86.08,86.16,26700.0,57.083,57.1359,56.9441,56.997,26700.0
2007-07-25 12:10:00,86.16,86.33,86.13,86.26,20400.0,56.997,57.1094,56.9771,57.0631,20400.0
2007-07-25 12:20:00,86.28,86.38,86.28,86.29,8200.0,57.0764,57.1425,57.0764,57.083,8200.0
2007-07-25 12:30:00,86.32,86.37,86.29,86.29,6100.0,57.1028,57.1359,57.083,57.083,6100.0
2007-07-25 12:40:00,86.29,86.29,86.19,86.19,14300.0,57.083,57.083,57.0168,57.0168,14300.0
2007-07-25 12:50:00,86.18,86.2,86.0,86.18,38200.0,57.0102,57.0234,56.8911,57.0102,38200.0
2007-07-25 13:00:00,86.17,86.25,86.12,86.12,26100.0,57.0036,57.0565,56.9705,56.9705,26100.0
2007-07-25 13:10:00,86.12,86.15,85.83,85.89,98400.0,56.9705,56.9904,56.7787,56.8184,98400.0
2007-07-25 13:20:00,85.93,85.94,85.78,85.78,77500.0,56.8448,56.8515,56.7456,56.7456,77500.0
2007-07-25 13:30:00,85.76,85.84,85.65,85.77,36700.0,56.7324,56.7853,56.6596,56.739,36700.0
2007-07-25 13:40:00,85.77,85.99,85.77,85.96,19800.0,56.739,56.8845,56.739,56.8647,19800.0
2007-07-25 13:50:00,85.9,85.92,85.75,85.76,16800.0,56.825,56.8382,56.7258,56.7324,16800.0
2007-07-25 14:00:00,85.75,85.93,85.63,85.8,121700.0,56.7258,56.8448,56.6464,56.7588,121700.0
2007-07-25 14:10:00,85.79,86.06,85.78,85.98,71300.0,56.7522,56.9308,56.7456,56.8779,71300.0
2007-07-25 14:20:00,86.0,86.18,86.0,86.07,40800.0,56.8911,57.0102,56.8911,56.9375,40800.0
2007-07-25 14:30:00,86.06,86.07,85.92,85.99,68000.0,56.9308,56.9375,56.8382,56.8845,68000.0
2007-07-25 14:40:00,86.0,86.2,85.94,86.15,42000.0,56.8911,57.0234,56.8515,56.9904,42000.0
2007-07-25 14:50:00,86.12,86.17,86.01,86.17,39100.0,56.9705,57.0036,56.8978,57.0036,39100.0
2007-07-25 15:00:00,86.17,86.56,86.14,86.49,77400.0,57.0036,57.2616,56.9838,57.2153,77400.0
2007-07-25 15:10:00,86.49,86.74,86.49,86.57,75000.0,57.2153,57.3807,57.2153,57.2682,75000.0
2007-07-25 15:20:00,86.58,86.67,86.53,86.53,62800.0,57.2748,57.3344,57.2418,57.2418,62800.0
2007-07-25 15:30:00,86.51,86.54,86.33,86.36,33000.0,57.2285,57.2484,57.1094,57.1293,33000.0
2007-07-25 15:40:00,86.35,86.49,86.34,86.47,32200.0,57.1227,57.2153,57.1161,57.2021,32200.0
2007-07-25 15:50:00,86.52,86.57,86.49,86.51,22000.0,57.2351,57.2682,57.2153,57.2285,22000.0
2007-07-25 16:00:00,86.52,86.52,86.38,86.38,800.0,57.2351,57.2351,57.1425,57.1425,800.0
2007-07-25 16:10:00,86.42,86.45,86.42,86.45,200.0,57.169,57.1888,57.169,57.1888,200.0
2007-07-26 09:30:00,85.38,85.63,85.15,85.24,44000.0,56.481,56.6464,56.3288,56.3884,44000.0
2007-07-26 09:40:00,85.23,85.38,85.04,85.33,26300.0,56.3818,56.481,56.2561,56.4479,26300.0
2007-07-26 09:50:00,85.33,85.45,85.27,85.38,37900.0,56.4479,56.5273,56.4082,56.481,37900.0
2007-07-26 10:00:00,85.38,85.56,85.21,85.56,66400.0,56.481,56.6001,56.3685,56.6001,66400.0
2007-07-26 10:10:00,85.57,85.69,85.25,85.27,42900.0,56.6067,56.6861,56.395,56.4082,42900.0
2007-07-26 10:20:00,85.28,85.4,85.23,85.32,77600.0,56.4148,56.4942,56.3818,56.4413,77600.0
2007-07-26 10:30:00,85.35,85.45,85.15,85.2,72400.0,56.4612,56.5273,56.3288,56.3619,72400.0
2007-07-26 10:40:00,85.24,85.3,85.11,85.24,95300.0,56.3884,56.4281,56.3024,56.3884,95300.0
2007-07-26 10:50:00,85.26,85.34,85.23,85.27,24300.0,56.4016,56.4545,56.3818,56.4082,24300.0
2007-07-26 11:00:00,85.27,85.27,84.77,84.87,52200.0,56.4082,56.4082,56.0775,56.1436,52200.0
2007-07-26 11:10:00,84.91,84.97,84.55,84.61,37900.0,56.1701,56.2098,55.9319,55.9716,37900.0
2007-07-26 11:20:00,84.64,84.76,84.62,84.65,27300.0,55.9915,56.0709,55.9782,55.9981,27300.0
2007-07-26 11:30:00,84.65,84.68,84.32,84.64,120800.0,55.9981,56.0179,55.7798,55.9915,120800.0
2007-07-26 11:40:00,84.62,84.77,84.49,84.5,43400.0,55.9782,56.0775,55.8922,55.8989,43400.0
2007-07-26 11:50:00,84.52,84.89,84.52,84.83,76800.0,55.9121,56.1569,55.9121,56.1172,76800.0
2007-07-26 12:00:00,84.8,84.89,84.61,84.72,75300.0,56.0973,56.1569,55.9716,56.0444,75300.0
2007-07-26 12:10:00,84.73,84.75,84.47,84.75,50800.0,56.051,56.0642,55.879,56.0642,50800.0
2007-07-26 12:20:00,84.72,84.74,84.43,84.49,72500.0,56.0444,56.0576,55.8525,55.8922,72500.0
2007-07-26 12:30:00,84.49,84.56,84.14,84.3,82800.0,55.8922,55.9385,55.6607,55.7666,82800.0
2007-07-26 12:40:00,84.29,84.3,83.92,84.12,70500.0,55.7599,55.7666,55.5152,55.6475,70500.0
2007-07-26 12:50:00,84.15,84.52,84.14,84.4,60100.0,55.6673,55.9121,55.6607,55.8327,60100.0
2007-07-26 13:00:00,84.41,84.43,84.21,84.31,81400.0,55.8393,55.8525,55.707,55.7732,81400.0
2007-07-26 13:10:00,84.28,84.7,84.28,84.49,66900.0,55.7533,56.0312,55.7533,55.8922,66900.0
2007-07-26 13:20:00,84.47,84.53,84.15,84.23,118800.0,55.879,55.9187,55.6673,55.7202,118800.0
2007-07-26 13:30:00,84.2,84.38,84.15,84.2,61800.0,55.7004,55.8195,55.6673,55.7004,61800.0
2007-07-26 13:40:00,84.21,84.48,84.06,84.12,45800.0,55.707,55.8856,55.6078,55.6475,45800.0
2007-07-26 13:50:00,84.11,84.24,83.84,83.94,71500.0,55.6409,55.7269,55.4623,55.5284,71500.0
2007-07-26 14:00:00,83.96,84.17,83.77,83.94,52800.0,55.5416,55.6806,55.4159,55.5284,52800.0
2007-07-26 14:10:00,83.86,83.94,83.62,83.62,23800.0,55.4755,55.5284,55.3167,55.3167,23800.0
2007-07-26 14:20:00,83.73,83.77,83.32,83.56,72100.0,55.3895,55.4159,55.1183,55.277,72100.0
2007-07-26 14:30:00,83.6,83.79,83.52,83.62,32900.0,55.3035,55.4292,55.2506,55.3167,32900.0
2007-07-26 14:40:00,83.65,83.79,83.29,83.29,24700.0,55.3366,55.4292,55.0984,55.0984,24700.0
2007-07-26 14:50:00,83.24,83.85,83.19,83.64,93800.0,55.0653,55.4689,55.0323,55.3299,93800.0
2007-07-26 15:00:00,83.64,83.98,83.6,83.89,61600.0,55.3299,55.5549,55.3035,55.4953,61600.0
2007-07-26 15:10:00,83.83,84.3,83.77,84.3,42900.0,55.4556,55.7666,55.4159,55.7666,42900.0
2007-07-26 15:20:00,84.27,84.54,84.1,84.1,90600.0,55.7467,55.9253,55.6342,55.6342,90600.0
2007-07-26 15:30:00,84.12,84.27,83.9,84.0,39000.0,55.6475,55.7467,55.5019,55.5681,39000.0
2007-07-26 15:40:00,84.01,84.49,83.85,84.49,72900.0,55.5747,55.8922,55.4689,55.8922,72900.0
2007-07-26 15:50:00,84.48,84.52,84.27,84.45,69900.0,55.8856,55.9121,55.7467,55.8658,69900.0
2007-07-26 16:00:00,84.36,84.36,84.15,84.15,1000.0,55.8062,55.8062,55.6673,55.6673,1000.0
2007-07-26 16:10:00,84.15,84.15,84.15,84.15,0.0,55.6673,55.6673,55.6673,55.6673,0.0
2007-07-27 09:30:00,84.28,84.36,83.88,83.92,37600.0,55.7533,55.8062,55.4887,55.5152,37600.0
2007-07-27 09:40:00,83.87,84.36,83.63,83.85,71600.0,55.4821,55.8062,55.3233,55.4689,71600.0
2007-07-27 09:50:00,83.9,84.36,83.84,84.14,13200.0,55.5019,55.8062,55.4623,55.6607,13200.0
2007-07-27 10:00:00,84.11,84.34,84.0,84.26,68300.0,55.6409,55.793,55.5681,55.7401,68300.0
2007-07-27 10:10:00,84.28,84.64,84.28,84.56,113000.0,55.7533,55.9915,55.7533,55.9385,113000.0
2007-07-27 10:20:00,84.56,84.65,84.3,84.36,81900.0,55.9385,55.9981,55.7666,55.8062,81900.0
2007-07-27 10:30:00,84.36,84.53,84.1,84.11,59200.0,55.8062,55.9187,55.6342,55.6409,59200.0
2007-07-27 10:40:00,84.14,84.26,84.05,84.08,78400.0,55.6607,55.7401,55.6012,55.621,78400.0
2007-07-27 10:50:00,84.06,84.06,83.66,83.82,183600.0,55.6078,55.6078,55.3432,55.449,183600.0
2007-07-27 11:00:00,83.82,83.95,83.67,83.92,73400.0,55.449,55.535,55.3498,55.5152,73400.0
2007-07-27 11:10:00,83.94,84.01,83.74,83.88,36200.0,55.5284,55.5747,55.3961,55.4887,36200.0
2007-07-27 11:20:00,83.89,83.91,83.66,83.73,66800.0,55.4953,55.5086,55.3432,55.3895,66800.0
2007-07-27 11:30:00,83.73,83.8,83.5,83.63,118800.0,55.3895,55.4358,55.2373,55.3233,118800.0
2007-07-27 11:40:00,83.63,83.76,83.57,83.62,32100.0,55.3233,55.4093,55.2836,55.3167,32100.0
2007-07-27 11:50:00,83.54,83.55,83.24,83.28,29500.0,55.2638,55.2704,55.0653,55.0918,29500.0
2007-07-27 12:00:00,83.28,83.36,83.16,83.27,38600.0,55.0918,55.1447,55.0124,55.0852,38600.0
2007-07-27 12:10:00,83.27,83.39,83.05,83.39,34500.0,55.0852,55.1646,54.9396,55.1646,34500.0
2007-07-27 12:20:00,83.34,83.4,83.19,83.39,93900.0,55.1315,55.1712,55.0323,55.1646,93900.0
2007-07-27 12:30:00,83.4,83.42,83.0,83.19,95100.0,55.1712,55.1844,54.9066,55.0323,95100.0
2007-07-27 12:40:00,83.17,83.59,83.17,83.53,83900.0,55.019,55.2969,55.019,55.2572,83900.0
2007-07-27 12:50:00,83.5,83.58,83.29,83.39,77700.0,55.2373,55.2903,55.0984,55.1646,77700.0
2007-07-27 13:00:00,83.38,83.65,83.26,83.56,69700.0,55.1579,55.3366,55.0786,55.277,69700.0
2007-07-27 13:10:00,83.57,83.83,83.4,83.83,54500.0,55.2836,55.4556,55.1712,55.4556,54500.0
2007-07-27 13:20:00,83.83,83.85,83.64,83.67,43900.0,55.4556,55.4689,55.3299,55.3498,43900.0
2007-07-27 13:30:00,83.67,83.67,83.47,83.64,47600.0,55.3498,55.3498,55.2175,55.3299,47600.0
2007-07-27 13:40:00,83.65,83.95,83.63,83.9,59800.0,55.3366,55.535,55.3233,55.5019,59800.0
2007-07-27 13:50:00,83.88,84.1,83.83,83.99,36700.0,55.4887,55.6342,55.4556,55.5615,36700.0
2007-07-27 14:00:00,83.96,84.03,83.8,83.94,74900.0,55.5416,55.5879,55.4358,55.5284,74900.0
2007-07-27 14:10:00,83.94,83.97,83.69,83.82,38900.0,55.5284,55.5482,55.363,55.449,38900.0
2007-07-27 14:20:00,83.8,83.83,83.49,83.55,26900.0,55.4358,55.4556,55.2307,55.2704,26900.0
2007-07-27 14:30:00,83.53,83.78,83.49,83.78,52800.0,55.2572,55.4226,55.2307,55.4226,52800.0
2007-07-27 14:40:00,83.76,84.08,83.76,83.9,60600.0,55.4093,55.621,55.4093,55.5019,60600.0
2007-07-27 14:50:00,83.88,84.17,83.8,84.05,56600.0,55.4887,55.6806,55.4358,55.6012,56600.0
2007-07-27 15:00:00,84.03,84.07,83.87,83.97,140600.0,55.5879,55.6144,55.4821,55.5482,140600.0
2007-07-27 15:10:00,83.97,84.04,83.71,83.9,128000.0,55.5482,55.5946,55.3763,55.5019,128000.0
2007-07-27 15:20:00,83.89,83.93,83.71,83.82,67300.0,55.4953,55.5218,55.3763,55.449,67300.0
2007-07-27 15:30:00,83.82,83.91,83.65,83.72,87800.0,55.449,55.5086,55.3366,55.3829,87800.0
2007-07-27 15:40:00,83.71,83.75,83.21,83.21,156500.0,55.3763,55.4027,55.0455,55.0455,156500.0
2007-07-27 15:50:00,83.21,83.34,82.81,82.83,150100.0,55.0455,55.1315,54.7809,54.7941,150100.0
2007-07-27 16:00:00,82.83,82.89,82.67,82.68,11000.0,54.7941,54.8338,54.6883,54.6949,11000.0
2007-07-27 16:10:00,82.52,82.53,82.43,82.45,52500.0,54.589,54.5957,54.5295,54.5427,52500.0
2007-07-30 09:30:00,82.87,83.14,82.71,82.72,32600.0,54.8206,54.9992,54.7147,54.7213,32600.0
2007-07-30 09:40:00,82.71,82.9,82.53,82.81,122600.0,54.7147,54.8404,54.5957,54.7809,122600.0
2007-07-30 09:50:00,82.84,82.98,82.62,82.87,94200.0,54.8007,54.8933,54.6552,54.8206,94200.0
2007-07-30 10:00:00,82.92,83.08,82.81,83.08,23800.0,54.8536,54.9595,54.7809,54.9595,23800.0
2007-07-30 10:10:00,83.1,83.19,83.0,83.14,21200.0,54.9727,55.0323,54.9066,54.9992,21200.0
2007-07-30 10:20:00,83.11,83.25,83.11,83.19,12300.0,54.9793,55.072,54.9793,55.0323,12300.0
2007-07-30 10:30:00,83.18,83.18,82.91,82.97,33200.0,55.0256,55.0256,54.847,54.8867,33200.0
2007-07-30 10:40:00,82.95,83.01,82.83,83.0,25600.0,54.8735,54.9132,54.7941,54.9066,25600.0
2007-07-30 10:50:00,83.0,83.09,82.88,82.88,46400.0,54.9066,54.9661,54.8272,54.8272,46400.0
2007-07-30 11:00:00,82.88,83.09,82.79,82.86,89100.0,54.8272,54.9661,54.7676,54.814,89100.0
2007-07-30 11:10:00,82.86,82.88,82.66,82.83,56800.0,54.814,54.8272,54.6817,54.7941,56800.0
2007-07-30 11:20:00,82.82,82.86,82.63,82.86,57900.0,54.7875,54.814,54.6618,54.814,57900.0
2007-07-30 11:30:00,82.82,82.82,82.66,82.7,54500.0,54.7875,54.7875,54.6817,54.7081,54500.0
2007-07-30 11:40:00,82.7,82.84,82.51,82.79,35600.0,54.7081,54.8007,54.5824,54.7676,35600.0
2007-07-30 11:50:00,82.79,82.86,82.72,82.77,19200.0,54.7676,54.814,54.7213,54.7544,19200.0
2007-07-30 12:00:00,82.77,82.81,82.65,82.74,20000.0,54.7544,54.7809,54.675,54.7346,20000.0
2007-07-30 12:10:00,82.75,82.81,82.67,82.75,64600.0,54.7412,54.7809,54.6883,54.7412,64600.0
2007-07-30 12:20:00,82.76,82.78,82.65,82.71,19900.0,54.7478,54.761,54.675,54.7147,19900.0
2007-07-30 12:30:00,82.71,82.89,82.71,82.89,28100.0,54.7147,54.8338,54.7147,54.8338,28100.0
2007-07-30 12:40:00,82.92,83.0,82.86,82.97,38900.0,54.8536,54.9066,54.814,54.8867,38900.0
2007-07-30 12:50:00,83.0,83.31,83.0,83.17,45300.0,54.9066,55.1116,54.9066,55.019,45300.0
2007-07-30 13:00:00,83.19,83.35,83.19,83.26,28800.0,55.0323,55.1381,55.0323,55.0786,28800.0
2007-07-30 13:10:00,83.26,83.29,83.13,83.17,34100.0,55.0786,55.0984,54.9926,55.019,34100.0
2007-07-30 13:20:00,83.19,83.27,83.16,83.2,13800.0,55.0323,55.0852,55.0124,55.0389,13800.0
2007-07-30 13:30:00,83.2,83.2,83.0,83.15,15900.0,55.0389,55.0389,54.9066,55.0058,15900.0
2007-07-30 13:40:00,83.09,83.57,83.09,83.57,23100.0,54.9661,55.2836,54.9661,55.2836,23100.0
2007-07-30 13:50:00,83.59,83.59,83.45,83.5,63000.0,55.2969,55.2969,55.2043,55.2373,63000.0
2007-07-30 14:00:00,83.5,83.66,83.46,83.58,65300.0,55.2373,55.3432,55.2109,55.2903,65300.0
2007-07-30 14:10:00,83.59,83.64,83.49,83.52,36800.0,55.2969,55.3299,55.2307,55.2506,36800.0
2007-07-30 14:20:00,83.52,83.59,83.48,83.48,59400.0,55.2506,55.2969,55.2241,55.2241,59400.0
2007-07-30 14:30:00,83.48,83.52,83.39,83.46,50900.0,55.2241,55.2506,55.1646,55.2109,50900.0
2007-07-30 14:40:00,83.49,83.67,83.49,83.56,38900.0,55.2307,55.3498,55.2307,55.277,38900.0
2007-07-30 14:50:00,83.54,83.62,83.49,83.6,57200.0,55.2638,55.3167,55.2307,55.3035,57200.0
2007-07-30 15:00:00,83.6,83.89,83.54,83.85,90400.0,55.3035,55.4953,55.2638,55.4689,90400.0
2007-07-30 15:10:00,83.87,83.92,83.79,83.8,133200.0,55.4821,55.5152,55.4292,55.4358,133200.0
2007-07-30 15:20:00,83.8,83.97,83.79,83.86,87300.0,55.4358,55.5482,55.4292,55.4755,87300.0
2007-07-30 15:30:00,83.86,83.88,83.81,83.85,160500.0,55.4755,55.4887,55.4424,55.4689,160500.0
2007-07-30 15:40:00,83.85,83.94,83.72,83.73,74400.0,55.4689,55.5284,55.3829,55.3895,74400.0
2007-07-30 15:50:00,83.73,83.76,83.56,83.65,56700.0,55.3895,55.4093,55.277,55.3366,56700.0
2007-07-30 16:00:00,83.71,83.84,83.69,83.84,2500.0,55.3763,55.4623,55.363,55.4623,2500.0
2007-07-30 16:10:00,83.75,83.77,83.75,83.75,8400.0,55.4027,55.4159,55.4027,55.4027,8400.0
2007-07-31 09:30:00,84.25,84.52,84.23,84.38,78500.0,55.7335,55.9121,55.7202,55.8195,78500.0
2007-07-31 09:40:00,84.4,84.55,84.3,84.38,32400.0,55.8327,55.9319,55.7666,55.8195,32400.0
2007-07-31 09:50:00,84.4,84.48,84.35,84.44,18800.0,55.8327,55.8856,55.7996,55.8592,18800.0
2007-07-31 10:00:00,84.46,84.65,84.46,84.57,80600.0,55.8724,55.9981,55.8724,55.9452,80600.0
2007-07-31 10:10:00,84.57,84.61,84.31,84.37,50800.0,55.9452,55.9716,55.7732,55.8129,50800.0
2007-07-31 10:20:00,84.37,84.4,84.14,84.14,88200.0,55.8129,55.8327,55.6607,55.6607,88200.0
2007-07-31 10:30:00,84.16,84.28,84.16,84.18,35400.0,55.6739,55.7533,55.6739,55.6872,35400.0
2007-07-31 10:40:00,84.17,84.18,83.93,83.97,27800.0,55.6806,55.6872,55.5218,55.5482,27800.0
2007-07-31 10:50:00,83.88,83.97,83.77,83.91,29400.0,55.4887,55.5482,55.4159,55.5086,29400.0
2007-07-31 11:00:00,83.9,84.08,83.81,84.07,62600.0,55.5019,55.621,55.4424,55.6144,62600.0
2007-07-31 11:10:00,84.11,84.14,84.02,84.09,12000.0,55.6409,55.6607,55.5813,55.6276,12000.0
2007-07-31 11:20:00,84.08,84.17,83.97,84.15,30200.0,55.621,55.6806,55.5482,55.6673,30200.0
2007-07-31 11:30:00,84.17,84.24,84.16,84.2,11300.0,55.6806,55.7269,55.6739,55.7004,11300.0
2007-07-31 11:40:00,84.17,84.31,84.13,84.29,9600.0,55.6806,55.7732,55.6541,55.7599,9600.0
2007-07-31 11:50:00,84.33,84.34,84.24,84.25,15600.0,55.7864,55.793,55.7269,55.7335,15600.0
2007-07-31 12:00:00,84.26,84.36,84.21,84.25,35700.0,55.7401,55.8062,55.707,55.7335,35700.0
2007-07-31 12:10:00,84.27,84.27,84.19,84.22,10700.0,55.7467,55.7467,55.6938,55.7136,10700.0
2007-07-31 12:20:00,84.23,84.36,84.23,84.3,14900.0,55.7202,55.8062,55.7202,55.7666,14900.0
2007-07-31 12:30:00,84.4,84.44,84.24,84.24,108200.0,55.8327,55.8592,55.7269,55.7269,108200.0
2007-07-31 12:40:00,84.26,84.37,84.24,84.36,18000.0,55.7401,55.8129,55.7269,55.8062,18000.0
2007-07-31 12:50:00,84.37,84.37,84.29,84.35,5900.0,55.8129,55.8129,55.7599,55.7996,5900.0
2007-07-31 13:00:00,84.35,84.37,84.22,84.27,25800.0,55.7996,55.8129,55.7136,55.7467,25800.0
2007-07-31 13:10:00,84.29,84.47,84.29,84.34,38200.0,55.7599,55.879,55.7599,55.793,38200.0
2007-07-31 13:20:00,84.33,84.37,84.18,84.18,13300.0,55.7864,55.8129,55.6872,55.6872,13300.0
2007-07-31 13:30:00,84.2,84.24,84.14,84.14,14800.0,55.7004,55.7269,55.6607,55.6607,14800.0
2007-07-31 13:40:00,84.14,84.16,83.95,83.98,37600.0,55.6607,55.6739,55.535,55.5549,37600.0
2007-07-31 13:50:00,83.98,84.04,83.78,84.03,42500.0,55.5549,55.5946,55.4226,55.5879,42500.0
2007-07-31 14:00:00,84.08,84.13,83.95,83.95,38000.0,55.621,55.6541,55.535,55.535,38000.0
2007-07-31 14:10:00,83.92,84.11,83.91,84.04,30200.0,55.5152,55.6409,55.5086,55.5946,30200.0
2007-07-31 14:20:00,84.01,84.01,83.74,83.77,46200.0,55.5747,55.5747,55.3961,55.4159,46200.0
2007-07-31 14:30:00,83.8,83.8,83.21,83.33,50700.0,55.4358,55.4358,55.0455,55.1249,50700.0
2007-07-31 14:40:00,83.36,83.63,83.26,83.53,42400.0,55.1447,55.3233,55.0786,55.2572,42400.0
2007-07-31 14:50:00,83.54,83.55,83.32,83.53,45100.0,55.2638,55.2704,55.1183,55.2572,45100.0
2007-07-31 15:00:00,83.5,83.75,83.5,83.62,42200.0,55.2373,55.4027,55.2373,55.3167,42200.0
2007-07-31 15:10:00,83.6,83.66,83.47,83.6,40000.0,55.3035,55.3432,55.2175,55.3035,40000.0
2007-07-31 15:20:00,83.6,83.76,83.55,83.55,50200.0,55.3035,55.4093,55.2704,55.2704,50200.0
2007-07-31 15:30:00,83.5,83.63,83.24,83.24,54300.0,55.2373,55.3233,55.0653,55.0653,54300.0
2007-07-31 15:40:00,83.24,83.34,82.83,82.99,79100.0,55.0653,55.1315,54.7941,54.9,79100.0
2007-07-31 15:50:00,82.99,83.14,82.63,82.63,66600.0,54.9,54.9992,54.6618,54.6618,66600.0
2007-07-31 16:00:00,82.59,82.59,82.43,82.43,2400.0,54.6353,54.6353,54.5295,54.5295,2400.0
2007-07-31 16:10:00,82.63,82.63,82.63,82.63,7100.0,54.6618,54.6618,54.6618,54.6618,7100.0
2007-08-01 09:30:00,82.58,83.09,82.49,82.85,70900.0,54.6287,54.9661,54.5692,54.8073,70900.0
2007-08-01 09:40:00,82.88,82.89,82.11,82.2,84400.0,54.8272,54.8338,54.3178,54.3773,84400.0
2007-08-01 09:50:00,82.19,82.55,82.19,82.39,107300.0,54.3707,54.6089,54.3707,54.503,107300.0
2007-08-01 10:00:00,82.39,82.84,82.37,82.57,175800.0,54.503,54.8007,54.4898,54.6221,175800.0
2007-08-01 10:10:00,82.63,83.03,82.63,82.99,61800.0,54.6618,54.9264,54.6618,54.9,61800.0
2007-08-01 10:20:00,82.98,83.09,82.6,82.66,81800.0,54.8933,54.9661,54.642,54.6817,81800.0
2007-08-01 10:30:00,82.64,82.74,82.37,82.42,114700.0,54.6684,54.7346,54.4898,54.5229,114700.0
2007-08-01 10:40:00,82.44,82.55,82.04,82.22,50500.0,54.5361,54.6089,54.2715,54.3906,50500.0
2007-08-01 10:50:00,82.27,82.38,82.11,82.12,70200.0,54.4237,54.4964,54.3178,54.3244,70200.0
2007-08-01 11:00:00,82.06,82.25,81.86,82.13,125600.0,54.2847,54.4104,54.1524,54.331,125600.0
2007-08-01 11:10:00,82.16,82.7,82.15,82.62,87200.0,54.3509,54.7081,54.3443,54.6552,87200.0
2007-08-01 11:20:00,82.64,82.67,82.34,82.34,173100.0,54.6684,54.6883,54.47,54.47,173100.0
2007-08-01 11:30:00,82.35,82.67,82.33,82.63,51900.0,54.4766,54.6883,54.4633,54.6618,51900.0
2007-08-01 11:40:00,82.69,82.69,82.46,82.48,31300.0,54.7015,54.7015,54.5493,54.5626,31300.0
2007-08-01 11:50:00,82.48,82.84,82.4,82.81,37200.0,54.5626,54.8007,54.5097,54.7809,37200.0
2007-08-01 12:00:00,82.78,82.85,82.55,82.82,46100.0,54.761,54.8073,54.6089,54.7875,46100.0
2007-08-01 12:10:00,82.78,83.17,82.78,83.08,14400.0,54.761,55.019,54.761,54.9595,14400.0
2007-08-01 12:20:00,83.09,83.09,82.9,83.02,40100.0,54.9661,54.9661,54.8404,54.9198,40100.0
2007-08-01 12:30:00,83.06,83.11,82.97,83.0,267900.0,54.9463,54.9793,54.8867,54.9066,267900.0
2007-08-01 12:40:00,83.0,83.0,82.85,82.89,29100.0,54.9066,54.9066,54.8073,54.8338,29100.0
2007-08-01 12:50:00,82.9,82.9,82.63,82.75,30600.0,54.8404,54.8404,54.6618,54.7412,30600.0
2007-08-01 13:00:00,82.71,82.71,82.38,82.47,44500.0,54.7147,54.7147,54.4964,54.556,44500.0
2007-08-01 13:10:00,82.47,82.5,82.3,82.36,53700.0,54.556,54.5758,54.4435,54.4832,53700.0
2007-08-01 13:20:00,82.35,82.42,82.08,82.28,31700.0,54.4766,54.5229,54.298,54.4303,31700.0
2007-08-01 13:30:00,82.3,82.47,82.3,82.36,34700.0,54.4435,54.556,54.4435,54.4832,34700.0
2007-08-01 13:40:00,82.4,82.6,82.2,82.28,33100.0,54.5097,54.642,54.3773,54.4303,33100.0
2007-08-01 13:50:00,82.29,82.48,82.22,82.35,34200.0,54.4369,54.5626,54.3906,54.4766,34200.0
2007-08-01 14:00:00,82.32,82.49,82.21,82.37,52800.0,54.4567,54.5692,54.384,54.4898,52800.0
2007-08-01 14:10:00,82.37,82.41,82.15,82.2,70200.0,54.4898,54.5163,54.3443,54.3773,70200.0
2007-08-01 14:20:00,82.23,82.32,82.1,82.19,36800.0,54.3972,54.4567,54.3112,54.3707,36800.0
2007-08-01 14:30:00,82.19,82.43,82.15,82.17,37700.0,54.3707,54.5295,54.3443,54.3575,37700.0
2007-08-01 14:40:00,82.22,82.27,81.94,82.15,73900.0,54.3906,54.4237,54.2054,54.3443,73900.0
2007-08-01 14:50:00,82.14,82.24,81.71,82.01,84000.0,54.3377,54.4038,54.0532,54.2517,84000.0
2007-08-01 15:00:00,81.97,82.1,81.73,81.85,83200.0,54.2252,54.3112,54.0664,54.1458,83200.0
2007-08-01 15:10:00,81.84,81.97,81.71,81.87,105300.0,54.1392,54.2252,54.0532,54.159,105300.0
2007-08-01 15:20:00,81.84,82.08,81.69,82.0,45800.0,54.1392,54.298,54.04,54.245,45800.0
2007-08-01 15:30:00,82.01,82.32,81.9,82.32,73100.0,54.2517,54.4567,54.1789,54.4567,73100.0
2007-08-01 15:40:00,82.38,82.65,82.19,82.64,235300.0,54.4964,54.675,54.3707,54.6684,235300.0
2007-08-01 15:50:00,82.65,83.44,82.65,83.27,39500.0,54.675,55.1976,54.675,55.0852,39500.0
2007-08-01 16:00:00,83.27,83.37,83.12,83.15,8700.0,55.0852,55.1513,54.986,55.0058,8700.0
2007-08-01 16:10:00,83.27,83.27,83.27,83.27,7300.0,55.0852,55.0852,55.0852,55.0852,7300.0
2007-08-02 09:30:00,83.39,83.55,83.31,83.51,72100.0,55.1646,55.2704,55.1116,55.2439,72100.0
2007-08-02 09:40:00,83.58,83.75,83.56,83.67,36100.0,55.2903,55.4027,55.277,55.3498,36100.0
2007-08-02 09:50:00,83.66,83.77,83.57,83.75,44900.0,55.3432,55.4159,55.2836,55.4027,44900.0
2007-08-02 10:00:00,83.68,83.71,83.32,83.39,101000.0,55.3564,55.3763,55.1183,55.1646,101000.0
2007-08-02 10:10:00,83.37,83.48,83.29,83.31,60000.0,55.1513,55.2241,55.0984,55.1116,60000.0
2007-08-02 10:20:00,83.32,83.44,83.25,83.38,119500.0,55.1183,55.1976,55.072,55.1579,119500.0
2007-08-02 10:30:00,83.34,83.47,83.27,83.42,16600.0,55.1315,55.2175,55.0852,55.1844,16600.0
2007-08-02 10:40:00,83.43,83.44,83.25,83.33,16000.0,55.191,55.1976,55.072,55.1249,16000.0
2007-08-02 10:50:00,83.33,83.35,83.16,83.16,68200.0,55.1249,55.1381,55.0124,55.0124,68200.0
2007-08-02 11:00:00,83.2,83.2,83.0,83.0,92600.0,55.0389,55.0389,54.9066,54.9066,92600.0
2007-08-02 11:10:00,82.95,83.11,82.94,83.08,38700.0,54.8735,54.9793,54.8669,54.9595,38700.0
2007-08-02 11:20:00,83.08,83.29,83.06,83.29,61800.0,54.9595,55.0984,54.9463,55.0984,61800.0
2007-08-02 11:30:00,83.28,83.33,83.18,83.19,27600.0,55.0918,55.1249,55.0256,55.0323,27600.0
2007-08-02 11:40:00,83.17,83.28,83.15,83.28,24800.0,55.019,55.0918,55.0058,55.0918,24800.0
2007-08-02 11:50:00,83.25,83.5,83.25,83.5,38900.0,55.072,55.2373,55.072,55.2373,38900.0
2007-08-02 12:00:00,83.5,83.57,83.4,83.56,31200.0,55.2373,55.2836,55.1712,55.277,31200.0
2007-08-02 12:10:00,83.56,83.64,83.45,83.45,70300.0,55.277,55.3299,55.2043,55.2043,70300.0
2007-08-02 12:20:00,83.44,83.48,83.4,83.42,45400.0,55.1976,55.2241,55.1712,55.1844,45400.0
2007-08-02 12:30:00,83.42,83.45,83.34,83.44,50500.0,55.1844,55.2043,55.1315,55.1976,50500.0
2007-08-02 12:40:00,83.42,83.43,83.33,83.35,26900.0,55.1844,55.191,55.1249,55.1381,26900.0
2007-08-02 12:50:00,83.36,83.4,83.3,83.3,49600.0,55.1447,55.1712,55.105,55.105,49600.0
2007-08-02 13:00:00,83.3,83.31,83.01,83.15,211400.0,55.105,55.1116,54.9132,55.0058,211400.0
2007-08-02 13:10:00,83.13,83.21,83.01,83.14,103300.0,54.9926,55.0455,54.9132,54.9992,103300.0
2007-08-02 13:20:00,83.14,83.14,82.91,83.03,151200.0,54.9992,54.9992,54.847,54.9264,151200.0
2007-08-02 13:30:00,83.05,83.29,83.0,83.15,82300.0,54.9396,55.0984,54.9066,55.0058,82300.0
2007-08-02 13:40:00,83.16,83.25,83.05,83.05,48800.0,55.0124,55.072,54.9396,54.9396,48800.0
2007-08-02 13:50:00,83.03,83.28,83.03,83.2,43600.0,54.9264,55.0918,54.9264,55.0389,43600.0
2007-08-02 14:00:00,83.21,83.41,83.21,83.31,38700.0,55.0455,55.1778,55.0455,55.1116,38700.0
2007-08-02 14:10:00,83.32,83.34,83.15,83.23,40000.0,55.1183,55.1315,55.0058,55.0587,40000.0
2007-08-02 14:20:00,83.23,83.27,83.02,83.09,112600.0,55.0587,55.0852,54.9198,54.9661,112600.0
2007-08-02 14:30:00,83.09,83.28,82.88,82.9,180300.0,54.9661,55.0918,54.8272,54.8404,180300.0
2007-08-02 14:40:00,82.87,83.08,82.87,83.04,97400.0,54.8206,54.9595,54.8206,54.933,97400.0
2007-08-02 14:50:00,83.06,83.12,82.85,82.95,83300.0,54.9463,54.986,54.8073,54.8735,83300.0
2007-08-02 15:00:00,82.95,83.2,82.83,83.19,74600.0,54.8735,55.0389,54.7941,55.0323,74600.0
2007-08-02 15:10:00,83.22,83.23,83.13,83.16,31900.0,55.0521,55.0587,54.9926,55.0124,31900.0
2007-08-02 15:20:00,83.2,83.72,83.2,83.69,111700.0,55.0389,55.3829,55.0389,55.363,111700.0
2007-08-02 15:30:00,83.68,83.78,83.41,83.5,267900.0,55.3564,55.4226,55.1778,55.2373,267900.0
2007-08-02 15:40:00,83.53,83.55,83.36,83.55,144000.0,55.2572,55.2704,55.1447,55.2704,144000.0
2007-08-02 15:50:00,83.56,83.62,83.38,83.47,275400.0,55.277,55.3167,55.1579,55.2175,275400.0
2007-08-02 16:00:00,83.57,83.57,83.28,83.28,362100.0,55.2836,55.2836,55.0918,55.0918,362100.0
2007-08-02 16:10:00,83.28,83.28,83.28,83.28,0.0,55.0918,55.0918,55.0918,55.0918,0.0
2007-08-03 09:30:00,83.46,83.55,83.33,83.55,66000.0,55.2109,55.2704,55.1249,55.2704,66000.0
2007-08-03 09:40:00,83.6,83.6,83.34,83.34,19600.0,55.3035,55.3035,55.1315,55.1315,19600.0
2007-08-03 09:50:00,83.36,83.36,82.91,82.98,114300.0,55.1447,55.1447,54.847,54.8933,114300.0
2007-08-03 10:00:00,82.98,83.0,82.62,82.82,111500.0,54.8933,54.9066,54.6552,54.7875,111500.0
2007-08-03 10:10:00,82.82,82.92,82.77,82.83,20800.0,54.7875,54.8536,54.7544,54.7941,20800.0
2007-08-03 10:20:00,82.89,82.98,82.69,82.85,46900.0,54.8338,54.8933,54.7015,54.8073,46900.0
2007-08-03 10:30:00,82.87,82.93,82.54,82.61,36100.0,54.8206,54.8603,54.6023,54.6486,36100.0
2007-08-03 10:40:00,82.59,82.68,82.43,82.52,18100.0,54.6353,54.6949,54.5295,54.589,18100.0
2007-08-03 10:50:00,82.52,82.75,82.51,82.65,17000.0,54.589,54.7412,54.5824,54.675,17000.0
2007-08-03 11:00:00,82.66,82.87,82.64,82.77,22500.0,54.6817,54.8206,54.6684,54.7544,22500.0
2007-08-03 11:10:00,82.73,82.95,82.64,82.69,44600.0,54.728,54.8735,54.6684,54.7015,44600.0
2007-08-03 11:20:00,82.71,82.84,82.63,82.82,32000.0,54.7147,54.8007,54.6618,54.7875,32000.0
2007-08-03 11:30:00,82.83,82.87,82.69,82.87,19600.0,54.7941,54.8206,54.7015,54.8206,19600.0
2007-08-03 11:40:00,82.88,83.1,82.8,83.01,19000.0,54.8272,54.9727,54.7743,54.9132,19000.0
2007-08-03 11:50:00,83.01,83.06,82.86,82.92,49900.0,54.9132,54.9463,54.814,54.8536,49900.0
2007-08-03 12:00:00,82.94,83.07,82.85,83.06,49800.0,54.8669,54.9529,54.8073,54.9463,49800.0
2007-08-03 12:10:00,83.06,83.21,82.96,83.01,45600.0,54.9463,55.0455,54.8801,54.9132,45600.0
2007-08-03 12:20:00,83.04,83.04,82.78,82.83,18400.0,54.933,54.933,54.761,54.7941,18400.0
2007-08-03 12:30:00,82.81,82.92,82.81,82.91,11200.0,54.7809,54.8536,54.7809,54.847,11200.0
2007-08-03 12:40:00,82.85,82.9,82.69,82.75,8200.0,54.8073,54.8404,54.7015,54.7412,8200.0
2007-08-03 12:50:00,82.75,82.79,82.6,82.62,35900.0,54.7412,54.7676,54.642,54.6552,35900.0
2007-08-03 13:00:00,82.61,82.71,82.55,82.69,17600.0,54.6486,54.7147,54.6089,54.7015,17600.0
2007-08-03 13:10:00,82.69,82.79,82.64,82.68,19200.0,54.7015,54.7676,54.6684,54.6949,19200.0
2007-08-03 13:20:00,82.73,82.83,82.73,82.79,13600.0,54.728,54.7941,54.728,54.7676,13600.0
2007-08-03 13:30:00,82.78,82.8,82.61,82.67,24100.0,54.761,54.7743,54.6486,54.6883,24100.0
2007-08-03 13:40:00,82.66,82.8,82.65,82.7,10400.0,54.6817,54.7743,54.675,54.7081,10400.0
2007-08-03 13:50:00,82.72,82.91,82.72,82.83,23800.0,54.7213,54.847,54.7213,54.7941,23800.0
2007-08-03 14:00:00,82.83,83.05,82.83,82.86,17500.0,54.7941,54.9396,54.7941,54.814,17500.0
2007-08-03 14:10:00,82.88,82.89,82.46,82.59,29400.0,54.8272,54.8338,54.5493,54.6353,29400.0
2007-08-03 14:20:00,82.57,82.59,82.04,82.04,87400.0,54.6221,54.6353,54.2715,54.2715,87400.0
2007-08-03 14:30:00,82.06,82.35,82.06,82.19,41000.0,54.2847,54.4766,54.2847,54.3707,41000.0
2007-08-03 14:40:00,82.2,82.29,82.0,82.03,46000.0,54.3773,54.4369,54.245,54.2649,46000.0
2007-08-03 14:50:00,82.0,82.3,82.0,82.13,105400.0,54.245,54.4435,54.245,54.331,105400.0
2007-08-03 15:00:00,82.14,82.14,81.83,81.89,136300.0,54.3377,54.3377,54.1326,54.1723,136300.0
2007-08-03 15:10:00,81.87,82.14,81.82,81.98,85400.0,54.159,54.3377,54.126,54.2318,85400.0
2007-08-03 15:20:00,82.02,82.03,81.59,81.59,58500.0,54.2583,54.2649,53.9738,53.9738,58500.0
2007-08-03 15:30:00,81.59,81.85,81.48,81.55,59700.0,53.9738,54.1458,53.9011,53.9474,59700.0
2007-08-03 15:40:00,81.55,81.64,81.39,81.47,39600.0,53.9474,54.0069,53.8415,53.8944,39600.0
2007-08-03 15:50:00,81.45,81.45,80.93,81.02,76100.0,53.8812,53.8812,53.5372,53.5967,76100.0
2007-08-03 16:00:00,81.1,81.16,81.1,81.16,1200.0,53.6497,53.6894,53.6497,53.6894,1200.0
2007-08-03 16:10:00,81.11,81.14,81.11,81.14,2200.0,53.6563,53.6761,53.6563,53.6761,2200.0
2007-08-06 09:30:00,81.47,81.63,81.37,81.51,40800.0,53.8944,54.0003,53.8283,53.9209,40800.0
2007-08-06 09:40:00,81.46,81.54,80.95,80.99,37100.0,53.8878,53.9407,53.5504,53.5769,37100.0
2007-08-06 09:50:00,80.89,81.39,80.7,81.38,68000.0,53.5108,53.8415,53.3851,53.8349,68000.0
2007-08-06 10:00:00,81.4,81.41,81.11,81.19,51900.0,53.8481,53.8547,53.6563,53.7092,51900.0
2007-08-06 10:10:00,81.17,81.25,80.95,80.98,48500.0,53.696,53.7489,53.5504,53.5703,48500.0
2007-08-06 10:20:00,80.97,81.08,80.68,80.78,40800.0,53.5637,53.6364,53.3718,53.438,40800.0
2007-08-06 10:30:00,80.72,80.92,80.66,80.87,47400.0,53.3983,53.5306,53.3586,53.4975,47400.0
2007-08-06 10:40:00,80.83,80.93,80.58,80.79,40900.0,53.4711,53.5372,53.3057,53.4446,40900.0
2007-08-06 10:50:00,80.74,80.8,80.49,80.76,60500.0,53.4115,53.4512,53.2461,53.4248,60500.0
2007-08-06 11:00:00,80.77,80.82,80.59,80.7,53900.0,53.4314,53.4644,53.3123,53.3851,53900.0
2007-08-06 11:10:00,80.69,81.1,80.69,81.09,66300.0,53.3784,53.6497,53.3784,53.6431,66300.0
2007-08-06 11:20:00,81.04,81.25,80.99,81.22,60700.0,53.61,53.7489,53.5769,53.7291,60700.0
2007-08-06 11:30:00,81.23,81.29,81.07,81.12,56300.0,53.7357,53.7754,53.6298,53.6629,56300.0
2007-08-06 11:40:00,81.12,81.54,81.08,81.5,97800.0,53.6629,53.9407,53.6364,53.9143,97800.0
2007-08-06 11:50:00,81.51,81.7,81.51,81.59,120400.0,53.9209,54.0466,53.9209,53.9738,120400.0
2007-08-06 12:00:00,81.54,81.54,81.33,81.44,107100.0,53.9407,53.9407,53.8018,53.8746,107100.0
2007-08-06 12:10:00,81.44,81.5,81.29,81.33,65500.0,53.8746,53.9143,53.7754,53.8018,65500.0
2007-08-06 12:20:00,81.35,81.5,81.3,81.48,51000.0,53.8151,53.9143,53.782,53.9011,51000.0
2007-08-06 12:30:00,81.51,81.78,81.49,81.78,71700.0,53.9209,54.0995,53.9077,54.0995,71700.0
2007-08-06 12:40:00,81.79,82.01,81.75,81.99,61600.0,54.1061,54.2517,54.0797,54.2384,61600.0
2007-08-06 12:50:00,81.99,82.07,81.9,81.9,45900.0,54.2384,54.2914,54.1789,54.1789,45900.0
2007-08-06 13:00:00,81.9,81.9,81.59,81.59,71600.0,54.1789,54.1789,53.9738,53.9738,71600.0
2007-08-06 13:10:00,81.59,81.69,81.5,81.67,119000.0,53.9738,54.04,53.9143,54.0267,119000.0
2007-08-06 13:20:00,81.67,81.77,81.58,81.71,103400.0,54.0267,54.0929,53.9672,54.0532,103400.0
2007-08-06 13:30:00,81.68,81.7,81.61,81.62,50900.0,54.0334,54.0466,53.987,53.9937,50900.0
2007-08-06 13:40:00,81.63,81.66,81.41,81.42,91500.0,54.0003,54.0201,53.8547,53.8614,91500.0
2007-08-06 13:50:00,81.41,81.6,81.41,81.42,43300.0,53.8547,53.9804,53.8547,53.8614,43300.0
2007-08-06 14:00:00,81.43,81.73,81.43,81.7,75200.0,53.868,54.0664,53.868,54.0466,75200.0
2007-08-06 14:10:00,81.67,81.93,81.56,81.89,104900.0,54.0267,54.1987,53.954,54.1723,104900.0
2007-08-06 14:20:00,81.91,81.95,81.69,81.72,90800.0,54.1855,54.212,54.04,54.0598,90800.0
2007-08-06 14:30:00,81.77,82.02,81.76,82.01,70800.0,54.0929,54.2583,54.0863,54.2517,70800.0
2007-08-06 14:40:00,82.07,82.38,82.07,82.21,64600.0,54.2914,54.4964,54.2914,54.384,64600.0
2007-08-06 14:50:00,82.22,82.31,82.03,82.18,34700.0,54.3906,54.4501,54.2649,54.3641,34700.0
2007-08-06 15:00:00,82.18,82.54,82.15,82.54,79500.0,54.3641,54.6023,54.3443,54.6023,79500.0
2007-08-06 15:10:00,82.54,82.66,82.43,82.61,61900.0,54.6023,54.6817,54.5295,54.6486,61900.0
2007-08-06 15:20:00,82.59,82.63,82.47,82.6,173900.0,54.6353,54.6618,54.556,54.642,173900.0
2007-08-06 15:30:00,82.63,82.7,82.45,82.6,70500.0,54.6618,54.7081,54.5427,54.642,70500.0
2007-08-06 15:40:00,82.63,83.16,82.63,83.01,62200.0,54.6618,55.0124,54.6618,54.9132,62200.0
2007-08-06 15:50:00,83.01,83.21,82.98,83.13,50500.0,54.9132,55.0455,54.8933,54.9926,50500.0
2007-08-06 16:00:00,83.08,83.08,82.97,82.97,43200.0,54.9595,54.9595,54.8867,54.8867,43200.0
2007-08-06 16:10:00,82.87,82.87,82.87,82.87,5000.0,54.8206,54.8206,54.8206,54.8206,5000.0
2007-08-07 09:30:00,82.52,82.62,82.49,82.54,24000.0,54.589,54.6552,54.5692,54.6023,24000.0
2007-08-07 09:40:00,82.52,82.7,82.52,82.64,36500.0,54.589,54.7081,54.589,54.6684,36500.0
2007-08-07 09:50:00,82.67,82.86,82.64,82.86,65900.0,54.6883,54.814,54.6684,54.814,65900.0
2007-08-07 10:00:00,82.87,83.24,82.87,83.24,30600.0,54.8206,55.0653,54.8206,55.0653,30600.0
2007-08-07 10:10:00,83.21,83.28,83.1,83.16,64000.0,55.0455,55.0918,54.9727,55.0124,64000.0
2007-08-07 10:20:00,83.15,83.2,83.05,83.09,14600.0,55.0058,55.0389,54.9396,54.9661,14600.0
2007-08-07 10:30:00,83.07,83.09,82.97,82.97,22900.0,54.9529,54.9661,54.8867,54.8867,22900.0
2007-08-07 10:40:00,82.98,83.11,82.92,83.11,256700.0,54.8933,54.9793,54.8536,54.9793,256700.0
2007-08-07 10:50:00,83.11,83.13,83.03,83.05,13400.0,54.9793,54.9926,54.9264,54.9396,13400.0
2007-08-07 11:00:00,83.06,83.14,82.97,83.01,37500.0,54.9463,54.9992,54.8867,54.9132,37500.0
2007-08-07 11:10:00,83.01,83.13,82.99,83.11,16900.0,54.9132,54.9926,54.9,54.9793,16900.0
2007-08-07 11:20:00,83.12,83.14,83.07,83.14,200800.0,54.986,54.9992,54.9529,54.9992,200800.0
2007-08-07 11:30:00,83.14,83.25,83.13,83.17,64200.0,54.9992,55.072,54.9926,55.019,64200.0
2007-08-07 11:40:00,83.19,83.45,83.18,83.4,111900.0,55.0323,55.2043,55.0256,55.1712,111900.0
2007-08-07 11:50:00,83.4,83.55,83.39,83.54,69600.0,55.1712,55.2704,55.1646,55.2638,69600.0
2007-08-07 12:00:00,83.57,83.86,83.53,83.8,112400.0,55.2836,55.4755,55.2572,55.4358,112400.0
2007-08-07 12:10:00,83.82,83.83,83.72,83.73,342500.0,55.449,55.4556,55.3829,55.3895,342500.0
2007-08-07 12:20:00,83.74,83.74,83.66,83.68,23100.0,55.3961,55.3961,55.3432,55.3564,23100.0
2007-08-07 12:30:00,83.69,83.82,83.68,83.73,22200.0,55.363,55.449,55.3564,55.3895,22200.0
2007-08-07 12:40:00,83.74,83.74,83.52,83.58,19800.0,55.3961,55.3961,55.2506,55.2903,19800.0
2007-08-07 12:50:00,83.55,83.61,83.48,83.51,44600.0,55.2704,55.3101,55.2241,55.2439,44600.0
2007-08-07 13:00:00,83.5,83.74,83.48,83.72,58700.0,55.2373,55.3961,55.2241,55.3829,58700.0
2007-08-07 13:10:00,83.73,83.77,83.57,83.61,57700.0,55.3895,55.4159,55.2836,55.3101,57700.0
2007-08-07 13:20:00,83.65,83.78,83.65,83.71,47700.0,55.3366,55.4226,55.3366,55.3763,47700.0
2007-08-07 13:30:00,83.7,83.73,83.61,83.67,73600.0,55.3696,55.3895,55.3101,55.3498,73600.0
2007-08-07 13:40:00,83.68,83.92,83.67,83.92,108000.0,55.3564,55.5152,55.3498,55.5152,108000.0
2007-08-07 13:50:00,83.89,83.89,83.83,83.87,103900.0,55.4953,55.4953,55.4556,55.4821,103900.0
2007-08-07 14:00:00,83.88,83.9,83.78,83.8,57300.0,55.4887,55.5019,55.4226,55.4358,57300.0
2007-08-07 14:10:00,83.82,83.98,82.91,82.99,138800.0,55.449,55.5549,54.847,54.9,138800.0
2007-08-07 14:20:00,83.01,83.31,82.88,82.88,143600.0,54.9132,55.1116,54.8272,54.8272,143600.0
2007-08-07 14:30:00,82.85,82.9,82.53,82.84,164200.0,54.8073,54.8404,54.5957,54.8007,164200.0
2007-08-07 14:40:00,82.85,83.3,82.67,83.25,204300.0,54.8073,55.105,54.6883,55.072,204300.0
2007-08-07 14:50:00,83.22,83.82,83.19,83.82,240000.0,55.0521,55.449,55.0323,55.449,240000.0
2007-08-07 15:00:00,83.82,84.31,83.82,83.91,160000.0,55.449,55.7732,55.449,55.5086,160000.0
2007-08-07 15:10:00,83.9,84.08,83.71,83.88,103200.0,55.5019,55.621,55.3763,55.4887,103200.0
2007-08-07 15:20:00,83.98,84.04,83.7,84.01,78600.0,55.5549,55.5946,55.3696,55.5747,78600.0
2007-08-07 15:30:00,84.03,84.46,84.01,84.34,65600.0,55.5879,55.8724,55.5747,55.793,65600.0
2007-08-07 15:40:00,84.24,84.29,83.73,83.73,62300.0,55.7269,55.7599,55.3895,55.3895,62300.0
2007-08-07 15:50:00,83.76,83.95,83.61,83.84,78400.0,55.4093,55.535,55.3101,55.4623,78400.0
2007-08-07 16:00:00,83.78,83.97,83.78,83.97,700.0,55.4226,55.5482,55.4226,55.5482,700.0
2007-08-07 16:10:00,83.97,83.97,83.97,83.97,0.0,55.5482,55.5482,55.5482,55.5482,0.0
2007-08-08 09:30:00,84.24,84.56,84.22,84.37,25600.0,55.7269,55.9385,55.7136,55.8129,25600.0
2007-08-08 09:40:00,84.36,84.57,84.36,84.52,26100.0,55.8062,55.9452,55.8062,55.9121,26100.0
2007-08-08 09:50:00,84.53,84.61,84.47,84.52,27900.0,55.9187,55.9716,55.879,55.9121,27900.0
2007-08-08 10:00:00,84.51,84.6,84.43,84.46,44900.0,55.9055,55.965,55.8525,55.8724,44900.0
2007-08-08 10:10:00,84.49,84.75,84.44,84.7,154000.0,55.8922,56.0642,55.8592,56.0312,154000.0
2007-08-08 10:20:00,84.71,84.88,84.68,84.79,78500.0,56.0378,56.1502,56.0179,56.0907,78500.0
2007-08-08 10:30:00,84.79,84.93,84.78,84.9,84600.0,56.0907,56.1833,56.0841,56.1635,84600.0
2007-08-08 10:40:00,84.84,85.12,84.82,85.02,27600.0,56.1238,56.309,56.1105,56.2428,27600.0
2007-08-08 10:50:00,85.05,85.05,84.88,84.99,21400.0,56.2627,56.2627,56.1502,56.223,21400.0
2007-08-08 11:00:00,84.96,85.0,84.75,84.76,15200.0,56.2032,56.2296,56.0642,56.0709,15200.0
2007-08-08 11:10:00,84.77,84.83,84.66,84.66,32700.0,56.0775,56.1172,56.0047,56.0047,32700.0
2007-08-08 11:20:00,84.66,84.75,84.6,84.68,16200.0,56.0047,56.0642,55.965,56.0179,16200.0
2007-08-08 11:30:00,84.66,84.81,84.57,84.8,22000.0,56.0047,56.1039,55.9452,56.0973,22000.0
2007-08-08 11:40:00,84.79,84.79,84.69,84.75,17900.0,56.0907,56.0907,56.0245,56.0642,17900.0
2007-08-08 11:50:00,84.73,84.75,84.57,84.61,35700.0,56.051,56.0642,55.9452,55.9716,35700.0
2007-08-08 12:00:00,84.59,84.63,84.54,84.63,36800.0,55.9584,55.9849,55.9253,55.9849,36800.0
2007-08-08 12:10:00,84.61,84.63,84.49,84.58,19500.0,55.9716,55.9849,55.8922,55.9518,19500.0
2007-08-08 12:20:00,84.64,84.73,84.6,84.67,14500.0,55.9915,56.051,55.965,56.0113,14500.0
2007-08-08 12:30:00,84.7,84.82,84.67,84.81,24800.0,56.0312,56.1105,56.0113,56.1039,24800.0
2007-08-08 12:40:00,84.8,84.89,84.76,84.88,23800.0,56.0973,56.1569,56.0709,56.1502,23800.0
2007-08-08 12:50:00,84.87,84.87,84.73,84.75,16800.0,56.1436,56.1436,56.051,56.0642,16800.0
2007-08-08 13:00:00,84.74,84.82,84.73,84.76,23500.0,56.0576,56.1105,56.051,56.0709,23500.0
2007-08-08 13:10:00,84.76,84.95,84.73,84.9,19800.0,56.0709,56.1965,56.051,56.1635,19800.0
2007-08-08 13:20:00,84.88,84.98,84.86,84.88,26500.0,56.1502,56.2164,56.137,56.1502,26500.0
2007-08-08 13:30:00,84.93,85.09,84.92,85.02,59300.0,56.1833,56.2892,56.1767,56.2428,59300.0
2007-08-08 13:40:00,85.02,85.16,85.0,85.09,25300.0,56.2428,56.3355,56.2296,56.2892,25300.0
2007-08-08 13:50:00,85.09,85.11,85.01,85.05,21100.0,56.2892,56.3024,56.2362,56.2627,21100.0
2007-08-08 14:00:00,85.11,85.11,84.96,85.07,21900.0,56.3024,56.3024,56.2032,56.2759,21900.0
2007-08-08 14:10:00,85.06,85.29,85.01,85.23,31500.0,56.2693,56.4215,56.2362,56.3818,31500.0
2007-08-08 14:20:00,85.23,85.45,85.2,85.36,22700.0,56.3818,56.5273,56.3619,56.4678,22700.0
2007-08-08 14:30:00,85.34,85.38,85.07,85.09,42300.0,56.4545,56.481,56.2759,56.2892,42300.0
2007-08-08 14:40:00,85.05,85.13,84.94,84.96,79700.0,56.2627,56.3156,56.1899,56.2032,79700.0
2007-08-08 14:50:00,84.96,85.01,84.72,84.81,57300.0,56.2032,56.2362,56.0444,56.1039,57300.0
2007-08-08 15:00:00,84.85,84.89,84.36,84.36,138200.0,56.1304,56.1569,55.8062,55.8062,138200.0
2007-08-08 15:10:00,84.35,84.55,84.17,84.33,119600.0,55.7996,55.9319,55.6806,55.7864,119600.0
2007-08-08 15:20:00,84.33,84.51,83.73,83.98,82700.0,55.7864,55.9055,55.3895,55.5549,82700.0
2007-08-08 15:30:00,83.98,84.23,83.73,84.15,94100.0,55.5549,55.7202,55.3895,55.6673,94100.0
2007-08-08 15:40:00,84.14,84.37,83.89,84.2,53600.0,55.6607,55.8129,55.4953,55.7004,53600.0
2007-08-08 15:50:00,84.2,84.91,84.15,84.9,67000.0,55.7004,56.1701,55.6673,56.1635,67000.0
2007-08-08 16:00:00,85.16,85.16,85.16,85.16,100.0,56.3355,56.3355,56.3355,56.3355,100.0
2007-08-08 16:10:00,85.1,85.1,85.1,85.1,200.0,56.2958,56.2958,56.2958,56.2958,200.0
2007-08-09 09:30:00,83.31,83.34,83.06,83.3,68800.0,55.1116,55.1315,54.9463,55.105,68800.0
2007-08-09 09:40:00,83.33,83.63,83.3,83.46,46100.0,55.1249,55.3233,55.105,55.2109,46100.0
2007-08-09 09:50:00,83.42,83.56,83.31,83.47,33600.0,55.1844,55.277,55.1116,55.2175,33600.0
2007-08-09 10:00:00,83.48,83.63,83.43,83.54,50900.0,55.2241,55.3233,55.191,55.2638,50900.0
2007-08-09 10:10:00,83.51,83.97,83.51,83.95,95900.0,55.2439,55.5482,55.2439,55.535,95900.0
2007-08-09 10:20:00,83.9,83.91,83.59,83.85,94200.0,55.5019,55.5086,55.2969,55.4689,94200.0
2007-08-09 10:30:00,83.87,84.28,83.75,83.83,107900.0,55.4821,55.7533,55.4027,55.4556,107900.0
2007-08-09 10:40:00,83.83,83.95,83.63,83.77,29700.0,55.4556,55.535,55.3233,55.4159,29700.0
2007-08-09 10:50:00,83.69,83.84,83.64,83.78,20400.0,55.363,55.4623,55.3299,55.4226,20400.0
2007-08-09 11:00:00,83.78,84.04,83.66,83.93,147700.0,55.4226,55.5946,55.3432,55.5218,147700.0
2007-08-09 11:10:00,83.88,84.14,83.84,83.84,37000.0,55.4887,55.6607,55.4623,55.4623,37000.0
2007-08-09 11:20:00,83.87,83.89,83.73,83.76,33000.0,55.4821,55.4953,55.3895,55.4093,33000.0
2007-08-09 11:30:00,83.81,83.92,83.76,83.76,27000.0,55.4424,55.5152,55.4093,55.4093,27000.0
2007-08-09 11:40:00,83.74,83.83,83.64,83.65,17900.0,55.3961,55.4556,55.3299,55.3366,17900.0
2007-08-09 11:50:00,83.65,83.77,83.51,83.77,24900.0,55.3366,55.4159,55.2439,55.4159,24900.0
2007-08-09 12:00:00,83.77,83.89,83.5,83.63,33700.0,55.4159,55.4953,55.2373,55.3233,33700.0
2007-08-09 12:10:00,83.57,83.8,83.54,83.72,95600.0,55.2836,55.4358,55.2638,55.3829,95600.0
2007-08-09 12:20:00,83.71,83.83,83.6,83.8,80100.0,55.3763,55.4556,55.3035,55.4358,80100.0
2007-08-09 12:30:00,83.77,83.78,83.38,83.43,61200.0,55.4159,55.4226,55.1579,55.191,61200.0
2007-08-09 12:40:00,83.44,83.49,83.32,83.43,23900.0,55.1976,55.2307,55.1183,55.191,23900.0
2007-08-09 12:50:00,83.36,83.53,83.3,83.47,30600.0,55.1447,55.2572,55.105,55.2175,30600.0
2007-08-09 13:00:00,83.47,83.48,83.2,83.28,56100.0,55.2175,55.2241,55.0389,55.0918,56100.0
2007-08-09 13:10:00,83.35,83.35,83.07,83.08,61200.0,55.1381,55.1381,54.9529,54.9595,61200.0
2007-08-09 13:20:00,83.1,83.25,83.06,83.24,35700.0,54.9727,55.072,54.9463,55.0653,35700.0
2007-08-09 13:30:00,83.34,83.46,83.32,83.4,39600.0,55.1315,55.2109,55.1183,55.1712,39600.0
2007-08-09 13:40:00,83.36,83.61,83.29,83.58,15600.0,55.1447,55.3101,55.0984,55.2903,15600.0
2007-08-09 13:50:00,83.55,83.59,83.49,83.53,8400.0,55.2704,55.2969,55.2307,55.2572,8400.0
2007-08-09 14:00:00,83.49,83.51,83.23,83.24,38800.0,55.2307,55.2439,55.0587,55.0653,38800.0
2007-08-09 14:10:00,83.22,83.35,83.11,83.35,42400.0,55.0521,55.1381,54.9793,55.1381,42400.0
2007-08-09 14:20:00,83.42,83.45,83.04,83.1,67800.0,55.1844,55.2043,54.933,54.9727,67800.0
2007-08-09 14:30:00,83.09,83.18,82.8,83.01,82900.0,54.9661,55.0256,54.7743,54.9132,82900.0
2007-08-09 14:40:00,83.0,83.3,82.92,83.01,95500.0,54.9066,55.105,54.8536,54.9132,95500.0
2007-08-09 14:50:00,83.02,83.03,82.78,82.82,92400.0,54.9198,54.9264,54.761,54.7875,92400.0
2007-08-09 15:00:00,82.77,82.97,82.39,82.71,154200.0,54.7544,54.8867,54.503,54.7147,154200.0
2007-08-09 15:10:00,82.68,83.2,82.68,83.04,78000.0,54.6949,55.0389,54.6949,54.933,78000.0
2007-08-09 15:20:00,83.05,83.13,82.77,82.93,41000.0,54.9396,54.9926,54.7544,54.8603,41000.0
2007-08-09 15:30:00,82.96,83.12,82.57,82.69,82600.0,54.8801,54.986,54.6221,54.7015,82600.0
2007-08-09 15:40:00,82.67,83.11,82.52,83.07,76800.0,54.6883,54.9793,54.589,54.9529,76800.0
2007-08-09 15:50:00,83.06,83.08,82.4,82.4,149600.0,54.9463,54.9595,54.5097,54.5097,149600.0
2007-08-09 16:00:00,82.38,82.55,82.18,82.35,2100.0,54.4964,54.6089,54.3641,54.4766,2100.0
2007-08-09 16:10:00,82.35,82.35,82.35,82.35,0.0,54.4766,54.4766,54.4766,54.4766,0.0
2007-08-10 09:30:00,81.4,81.82,81.15,81.26,216400.0,53.8481,54.126,53.6827,53.7555,216400.0
2007-08-10 09:40:00,81.28,81.31,81.05,81.26,64100.0,53.7687,53.7886,53.6166,53.7555,64100.0
2007-08-10 09:50:00,81.19,81.64,81.18,81.53,90300.0,53.7092,54.0069,53.7026,53.9341,90300.0
2007-08-10 10:00:00,81.52,81.64,81.3,81.42,64800.0,53.9275,54.0069,53.782,53.8614,64800.0
2007-08-10 10:10:00,81.39,81.62,81.39,81.47,65700.0,53.8415,53.9937,53.8415,53.8944,65700.0
2007-08-10 10:20:00,81.45,81.55,81.09,81.22,168800.0,53.8812,53.9474,53.6431,53.7291,168800.0
2007-08-10 10:30:00,81.22,81.3,80.94,80.98,99800.0,53.7291,53.782,53.5438,53.5703,99800.0
2007-08-10 10:40:00,81.0,81.29,80.98,81.07,116400.0,53.5835,53.7754,53.5703,53.6298,116400.0
2007-08-10 10:50:00,81.08,81.34,81.01,81.24,109200.0,53.6364,53.8084,53.5901,53.7423,109200.0
2007-08-10 11:00:00,81.25,81.94,81.2,81.7,50900.0,53.7489,54.2054,53.7158,54.0466,50900.0
2007-08-10 11:10:00,81.71,81.93,81.62,81.77,96800.0,54.0532,54.1987,53.9937,54.0929,96800.0
2007-08-10 11:20:00,81.76,81.9,81.57,81.6,53400.0,54.0863,54.1789,53.9606,53.9804,53400.0
2007-08-10 11:30:00,81.57,81.58,81.36,81.37,44400.0,53.9606,53.9672,53.8217,53.8283,44400.0
2007-08-10 11:40:00,81.38,81.69,81.38,81.54,37500.0,53.8349,54.04,53.8349,53.9407,37500.0
2007-08-10 11:50:00,81.56,82.0,81.5,82.0,28900.0,53.954,54.245,53.9143,54.245,28900.0
2007-08-10 12:00:00,82.01,82.34,81.86,82.22,42600.0,54.2517,54.47,54.1524,54.3906,42600.0
2007-08-10 12:10:00,82.15,82.6,82.0,82.58,44900.0,54.3443,54.642,54.245,54.6287,44900.0
2007-08-10 12:20:00,82.55,82.98,82.45,82.53,160300.0,54.6089,54.8933,54.5427,54.5957,160300.0
2007-08-10 12:30:00,82.55,82.73,82.22,82.46,65300.0,54.6089,54.728,54.3906,54.5493,65300.0
2007-08-10 12:40:00,82.44,82.44,81.96,82.07,32600.0,54.5361,54.5361,54.2186,54.2914,32600.0
2007-08-10 12:50:00,82.08,82.26,81.86,81.9,336800.0,54.298,54.417,54.1524,54.1789,336800.0
2007-08-10 13:00:00,81.94,82.15,81.94,82.13,62000.0,54.2054,54.3443,54.2054,54.331,62000.0
2007-08-10 13:10:00,82.13,82.21,82.01,82.13,48100.0,54.331,54.384,54.2517,54.331,48100.0
2007-08-10 13:20:00,82.2,82.42,82.07,82.11,27500.0,54.3773,54.5229,54.2914,54.3178,27500.0
2007-08-10 13:30:00,82.1,82.17,81.93,82.01,84200.0,54.3112,54.3575,54.1987,54.2517,84200.0
2007-08-10 13:40:00,82.0,82.08,81.54,81.56,57800.0,54.245,54.298,53.9407,53.954,57800.0
2007-08-10 13:50:00,81.54,81.82,81.51,81.82,85800.0,53.9407,54.126,53.9209,54.126,85800.0
2007-08-10 14:00:00,81.85,82.02,81.7,81.99,42100.0,54.1458,54.2583,54.0466,54.2384,42100.0
2007-08-10 14:10:00,81.98,82.05,81.68,82.0,82500.0,54.2318,54.2781,54.0334,54.245,82500.0
2007-08-10 14:20:00,81.97,82.14,81.9,81.9,26300.0,54.2252,54.3377,54.1789,54.1789,26300.0
2007-08-10 14:30:00,81.91,81.91,81.68,81.7,34000.0,54.1855,54.1855,54.0334,54.0466,34000.0
2007-08-10 14:40:00,81.66,82.02,81.66,81.84,69100.0,54.0201,54.2583,54.0201,54.1392,69100.0
2007-08-10 14:50:00,81.85,81.89,81.56,81.71,58800.0,54.1458,54.1723,53.954,54.0532,58800.0
2007-08-10 15:00:00,81.72,82.05,81.63,82.0,38900.0,54.0598,54.2781,54.0003,54.245,38900.0
2007-08-10 15:10:00,81.97,82.08,81.82,81.83,63200.0,54.2252,54.298,54.126,54.1326,63200.0
2007-08-10 15:20:00,81.83,82.57,81.79,82.36,77700.0,54.1326,54.6221,54.1061,54.4832,77700.0
2007-08-10 15:30:00,82.37,82.84,82.31,82.54,86800.0,54.4898,54.8007,54.4501,54.6023,86800.0
2007-08-10 15:40:00,82.52,82.64,82.38,82.55,64000.0,54.589,54.6684,54.4964,54.6089,64000.0
2007-08-10 15:50:00,82.51,82.75,82.35,82.47,81200.0,54.5824,54.7412,54.4766,54.556,81200.0
2007-08-10 16:00:00,82.43,82.52,82.06,82.06,8600.0,54.5295,54.589,54.2847,54.2847,8600.0
2007-08-10 16:10:00,82.06,82.06,82.06,82.06,0.0,54.2847,54.2847,54.2847,54.2847,0.0
2007-08-13 09:30:00,83.06,83.26,83.05,83.06,29400.0,54.9463,55.0786,54.9396,54.9463,29400.0
2007-08-13 09:40:00,83.09,83.1,82.98,83.08,10800.0,54.9661,54.9727,54.8933,54.9595,10800.0
2007-08-13 09:50:00,83.08,83.1,82.81,82.89,21000.0,54.9595,54.9727,54.7809,54.8338,21000.0
2007-08-13 10:00:00,82.9,82.98,82.84,82.86,18900.0,54.8404,54.8933,54.8007,54.814,18900.0
2007-08-13 10:10:00,82.9,83.07,82.89,82.93,55200.0,54.8404,54.9529,54.8338,54.8603,55200.0
2007-08-13 10:20:00,82.95,83.07,82.88,83.01,56700.0,54.8735,54.9529,54.8272,54.9132,56700.0
2007-08-13 10:30:00,83.04,83.09,82.97,83.06,31600.0,54.933,54.9661,54.8867,54.9463,31600.0
2007-08-13 10:40:00,83.04,83.04,82.91,83.02,15600.0,54.933,54.933,54.847,54.9198,15600.0
2007-08-13 10:50:00,83.06,83.07,82.74,82.96,59400.0,54.9463,54.9529,54.7346,54.8801,59400.0
2007-08-13 11:00:00,82.98,82.98,82.69,82.69,19200.0,54.8933,54.8933,54.7015,54.7015,19200.0
2007-08-13 11:10:00,82.74,82.89,82.73,82.88,12800.0,54.7346,54.8338,54.728,54.8272,12800.0
2007-08-13 11:20:00,82.88,83.04,82.88,83.04,8400.0,54.8272,54.933,54.8272,54.933,8400.0
2007-08-13 11:30:00,83.01,83.21,83.01,83.13,15500.0,54.9132,55.0455,54.9132,54.9926,15500.0
2007-08-13 11:40:00,83.15,83.15,82.96,82.98,33300.0,55.0058,55.0058,54.8801,54.8933,33300.0
2007-08-13 11:50:00,82.99,83.06,82.91,83.03,53200.0,54.9,54.9463,54.847,54.9264,53200.0
2007-08-13 12:00:00,83.02,83.06,82.93,83.05,24100.0,54.9198,54.9463,54.8603,54.9396,24100.0
2007-08-13 12:10:00,83.06,83.06,82.88,82.88,33700.0,54.9463,54.9463,54.8272,54.8272,33700.0
2007-08-13 12:20:00,82.89,82.89,82.79,82.81,41500.0,54.8338,54.8338,54.7676,54.7809,41500.0
2007-08-13 12:30:00,82.81,82.87,82.71,82.8,18900.0,54.7809,54.8206,54.7147,54.7743,18900.0
2007-08-13 12:40:00,82.81,82.81,82.66,82.74,25900.0,54.7809,54.7809,54.6817,54.7346,25900.0
2007-08-13 12:50:00,82.74,82.86,82.73,82.79,14000.0,54.7346,54.814,54.728,54.7676,14000.0
2007-08-13 13:00:00,82.83,82.87,82.68,82.7,12500.0,54.7941,54.8206,54.6949,54.7081,12500.0
2007-08-13 13:10:00,82.69,82.71,82.6,82.67,20700.0,54.7015,54.7147,54.642,54.6883,20700.0
2007-08-13 13:20:00,82.64,82.64,82.45,82.57,67400.0,54.6684,54.6684,54.5427,54.6221,67400.0
2007-08-13 13:30:00,82.59,82.68,82.49,82.68,12800.0,54.6353,54.6949,54.5692,54.6949,12800.0
2007-08-13 13:40:00,82.69,82.69,82.55,82.55,10700.0,54.7015,54.7015,54.6089,54.6089,10700.0
2007-08-13 13:50:00,82.55,82.77,82.55,82.77,12200.0,54.6089,54.7544,54.6089,54.7544,12200.0
2007-08-13 14:00:00,82.74,82.84,82.66,82.72,29200.0,54.7346,54.8007,54.6817,54.7213,29200.0
2007-08-13 14:10:00,82.71,82.71,82.61,82.62,27000.0,54.7147,54.7147,54.6486,54.6552,27000.0
2007-08-13 14:20:00,82.62,82.88,82.62,82.85,86800.0,54.6552,54.8272,54.6552,54.8073,86800.0
2007-08-13 14:30:00,82.82,82.84,82.75,82.84,12900.0,54.7875,54.8007,54.7412,54.8007,12900.0
2007-08-13 14:40:00,82.87,82.87,82.68,82.7,71600.0,54.8206,54.8206,54.6949,54.7081,71600.0
2007-08-13 14:50:00,82.73,82.82,82.67,82.67,37400.0,54.728,54.7875,54.6883,54.6883,37400.0
2007-08-13 15:00:00,82.64,82.73,82.57,82.68,48800.0,54.6684,54.728,54.6221,54.6949,48800.0
2007-08-13 15:10:00,82.66,82.75,82.46,82.55,55900.0,54.6817,54.7412,54.5493,54.6089,55900.0
2007-08-13 15:20:00,82.52,82.66,82.38,82.66,93000.0,54.589,54.6817,54.4964,54.6817,93000.0
2007-08-13 15:30:00,82.66,82.76,82.56,82.72,76000.0,54.6817,54.7478,54.6155,54.7213,76000.0
2007-08-13 15:40:00,82.71,82.75,82.45,82.48,97600.0,54.7147,54.7412,54.5427,54.5626,97600.0
2007-08-13 15:50:00,82.5,82.51,82.2,82.37,50200.0,54.5758,54.5824,54.3773,54.4898,50200.0
2007-08-13 16:00:00,82.3,82.34,82.25,82.25,35400.0,54.4435,54.47,54.4104,54.4104,35400.0
2007-08-13 16:10:00,82.25,82.25,82.25,82.25,0.0,54.4104,54.4104,54.4104,54.4104,0.0
2007-08-14 09:30:00,82.37,82.55,82.21,82.22,48700.0,54.4898,54.6089,54.384,54.3906,48700.0
2007-08-14 09:40:00,82.32,82.47,82.12,82.2,32200.0,54.4567,54.556,54.3244,54.3773,32200.0
2007-08-14 09:50:00,82.2,82.35,82.14,82.3,42200.0,54.3773,54.4766,54.3377,54.4435,42200.0
2007-08-14 10:00:00,82.32,82.32,81.91,81.93,26600.0,54.4567,54.4567,54.1855,54.1987,26600.0
2007-08-14 10:10:00,81.96,82.04,81.79,82.0,24100.0,54.2186,54.2715,54.1061,54.245,24100.0
2007-08-14 10:20:00,82.0,82.01,81.62,81.71,33900.0,54.245,54.2517,53.9937,54.0532,33900.0
2007-08-14 10:30:00,81.67,81.82,81.63,81.78,18400.0,54.0267,54.126,54.0003,54.0995,18400.0
2007-08-14 10:40:00,81.73,81.73,81.63,81.71,18400.0,54.0664,54.0664,54.0003,54.0532,18400.0
2007-08-14 10:50:00,81.74,81.74,81.33,81.43,14400.0,54.073,54.073,53.8018,53.868,14400.0
2007-08-14 11:00:00,81.4,81.4,81.05,81.06,44900.0,53.8481,53.8481,53.6166,53.6232,44900.0
2007-08-14 11:10:00,81.09,81.34,81.09,81.31,55400.0,53.6431,53.8084,53.6431,53.7886,55400.0
2007-08-14 11:20:00,81.35,81.4,81.1,81.24,51400.0,53.8151,53.8481,53.6497,53.7423,51400.0
2007-08-14 11:30:00,81.33,81.4,81.24,81.34,11600.0,53.8018,53.8481,53.7423,53.8084,11600.0
2007-08-14 11:40:00,81.3,81.45,81.26,81.4,18500.0,53.782,53.8812,53.7555,53.8481,18500.0
2007-08-14 11:50:00,81.43,81.89,81.41,81.75,18500.0,53.868,54.1723,53.8547,54.0797,18500.0
2007-08-14 12:00:00,81.75,81.77,81.63,81.66,22900.0,54.0797,54.0929,54.0003,54.0201,22900.0
2007-08-14 12:10:00,81.66,81.77,81.61,81.77,9700.0,54.0201,54.0929,53.987,54.0929,9700.0
2007-08-14 12:20:00,81.75,81.8,81.55,81.68,14800.0,54.0797,54.1127,53.9474,54.0334,14800.0
2007-08-14 12:30:00,81.64,81.72,81.59,81.67,8500.0,54.0069,54.0598,53.9738,54.0267,8500.0
2007-08-14 12:40:00,81.66,81.74,81.5,81.63,8500.0,54.0201,54.073,53.9143,54.0003,8500.0
2007-08-14 12:50:00,81.68,81.8,81.55,81.74,7100.0,54.0334,54.1127,53.9474,54.073,7100.0
2007-08-14 13:00:00,81.71,81.72,81.63,81.67,1900.0,54.0532,54.0598,54.0003,54.0267,1900.0
2007-08-14 13:10:00,81.68,81.68,81.4,81.53,6900.0,54.0334,54.0334,53.8481,53.9341,6900.0
2007-08-14 13:20:00,81.52,81.54,81.4,81.4,12800.0,53.9275,53.9407,53.8481,53.8481,12800.0
2007-08-14 13:30:00,81.4,81.7,81.4,81.65,18400.0,53.8481,54.0466,53.8481,54.0135,18400.0
2007-08-14 13:40:00,81.62,81.62,81.35,81.35,25900.0,53.9937,53.9937,53.8151,53.8151,25900.0
2007-08-14 13:50:00,81.41,81.44,81.23,81.28,40000.0,53.8547,53.8746,53.7357,53.7687,40000.0
2007-08-14 14:00:00,81.22,81.27,81.05,81.06,42800.0,53.7291,53.7621,53.6166,53.6232,42800.0
2007-08-14 14:10:00,81.08,81.39,81.05,81.28,76900.0,53.6364,53.8415,53.6166,53.7687,76900.0
2007-08-14 14:20:00,81.3,81.38,81.22,81.3,36500.0,53.782,53.8349,53.7291,53.782,36500.0
2007-08-14 14:30:00,81.23,81.25,80.96,81.18,37200.0,53.7357,53.7489,53.5571,53.7026,37200.0
2007-08-14 14:40:00,81.16,81.18,80.95,81.14,52000.0,53.6894,53.7026,53.5504,53.6761,52000.0
2007-08-14 14:50:00,81.18,81.18,80.95,81.11,49700.0,53.7026,53.7026,53.5504,53.6563,49700.0
2007-08-14 15:00:00,81.15,81.4,81.15,81.19,76200.0,53.6827,53.8481,53.6827,53.7092,76200.0
2007-08-14 15:10:00,81.16,81.32,81.08,81.28,37400.0,53.6894,53.7952,53.6364,53.7687,37400.0
2007-08-14 15:20:00,81.28,81.61,81.2,81.35,79400.0,53.7687,53.987,53.7158,53.8151,79400.0
2007-08-14 15:30:00,81.3,81.37,81.01,81.13,56800.0,53.782,53.8283,53.5901,53.6695,56800.0
2007-08-14 15:40:00,81.07,81.18,80.98,81.11,30600.0,53.6298,53.7026,53.5703,53.6563,30600.0
2007-08-14 15:50:00,81.07,81.07,80.77,80.77,51100.0,53.6298,53.6298,53.4314,53.4314,51100.0
2007-08-14 16:00:00,80.74,80.88,80.73,80.86,9800.0,53.4115,53.5041,53.4049,53.4909,9800.0
2007-08-14 16:10:00,80.83,80.88,80.83,80.88,5900.0,53.4711,53.5041,53.4711,53.5041,5900.0
2007-08-15 09:30:00,80.87,80.92,80.59,80.6,58100.0,53.4975,53.5306,53.3123,53.3189,58100.0
2007-08-15 09:40:00,80.55,80.94,80.36,80.83,35600.0,53.2858,53.5438,53.1601,53.4711,35600.0
2007-08-15 09:50:00,80.87,81.53,80.81,81.18,52400.0,53.4975,53.9341,53.4578,53.7026,52400.0
2007-08-15 10:00:00,81.22,81.37,80.92,81.12,68900.0,53.7291,53.8283,53.5306,53.6629,68900.0
2007-08-15 10:10:00,81.13,81.41,81.0,81.31,18400.0,53.6695,53.8547,53.5835,53.7886,18400.0
2007-08-15 10:20:00,81.3,81.9,81.26,81.87,12700.0,53.782,54.1789,53.7555,54.159,12700.0
2007-08-15 10:30:00,81.88,81.9,81.44,81.44,30100.0,54.1657,54.1789,53.8746,53.8746,30100.0
2007-08-15 10:40:00,81.45,81.56,81.27,81.44,29400.0,53.8812,53.954,53.7621,53.8746,29400.0
2007-08-15 10:50:00,81.47,81.47,81.29,81.42,32800.0,53.8944,53.8944,53.7754,53.8614,32800.0
2007-08-15 11:00:00,81.46,81.55,81.27,81.3,14800.0,53.8878,53.9474,53.7621,53.782,14800.0
2007-08-15 11:10:00,81.33,81.46,81.31,81.33,49600.0,53.8018,53.8878,53.7886,53.8018,49600.0
2007-08-15 11:20:00,81.36,81.57,81.31,81.53,40700.0,53.8217,53.9606,53.7886,53.9341,40700.0
2007-08-15 11:30:00,81.48,81.48,81.2,81.22,45400.0,53.9011,53.9011,53.7158,53.7291,45400.0
2007-08-15 11:40:00,81.23,81.31,81.04,81.05,22600.0,53.7357,53.7886,53.61,53.6166,22600.0
2007-08-15 11:50:00,81.09,81.1,80.89,80.99,26200.0,53.6431,53.6497,53.5108,53.5769,26200.0
2007-08-15 12:00:00,80.99,81.18,80.96,81.1,16400.0,53.5769,53.7026,53.5571,53.6497,16400.0
2007-08-15 12:10:00,81.11,81.25,81.06,81.23,12000.0,53.6563,53.7489,53.6232,53.7357,12000.0
2007-08-15 12:20:00,81.18,81.2,81.08,81.1,38000.0,53.7026,53.7158,53.6364,53.6497,38000.0
2007-08-15 12:30:00,81.06,81.08,80.97,81.05,27500.0,53.6232,53.6364,53.5637,53.6166,27500.0
2007-08-15 12:40:00,81.15,81.29,81.05,81.27,15500.0,53.6827,53.7754,53.6166,53.7621,15500.0
2007-08-15 12:50:00,81.28,81.3,81.13,81.13,13600.0,53.7687,53.782,53.6695,53.6695,13600.0
2007-08-15 13:00:00,81.11,81.13,81.01,81.04,6500.0,53.6563,53.6695,53.5901,53.61,6500.0
2007-08-15 13:10:00,81.06,81.25,81.02,81.24,14600.0,53.6232,53.7489,53.5967,53.7423,14600.0
2007-08-15 13:20:00,81.25,81.38,81.24,81.31,33000.0,53.7489,53.8349,53.7423,53.7886,33000.0
2007-08-15 13:30:00,81.34,81.6,81.34,81.58,21000.0,53.8084,53.9804,53.8084,53.9672,21000.0
2007-08-15 13:40:00,81.56,81.78,81.49,81.61,16200.0,53.954,54.0995,53.9077,53.987,16200.0
2007-08-15 13:50:00,81.6,81.66,81.34,81.55,98600.0,53.9804,54.0201,53.8084,53.9474,98600.0
2007-08-15 14:00:00,81.56,81.57,81.36,81.36,15700.0,53.954,53.9606,53.8217,53.8217,15700.0
2007-08-15 14:10:00,81.38,81.39,81.09,81.28,71800.0,53.8349,53.8415,53.6431,53.7687,71800.0
2007-08-15 14:20:00,81.29,81.29,81.03,81.07,31000.0,53.7754,53.7754,53.6034,53.6298,31000.0
2007-08-15 14:30:00,81.09,81.14,80.84,80.93,30900.0,53.6431,53.6761,53.4777,53.5372,30900.0
2007-08-15 14:40:00,81.0,81.02,80.59,80.59,26300.0,53.5835,53.5967,53.3123,53.3123,26300.0
2007-08-15 14:50:00,80.53,80.76,80.51,80.62,35300.0,53.2726,53.4248,53.2594,53.3321,35300.0
2007-08-15 15:00:00,80.64,80.79,80.47,80.47,49700.0,53.3454,53.4446,53.2329,53.2329,49700.0
2007-08-15 15:10:00,80.48,80.57,80.16,80.4,58600.0,53.2395,53.2991,53.0278,53.1866,58600.0
2007-08-15 15:20:00,80.4,80.42,80.11,80.13,57700.0,53.1866,53.1998,52.9948,53.008,57700.0
2007-08-15 15:30:00,80.18,80.3,79.94,80.04,262500.0,53.0411,53.1205,52.8823,52.9485,262500.0
2007-08-15 15:40:00,80.05,80.26,80.02,80.09,73100.0,52.9551,53.094,52.9352,52.9815,73100.0
2007-08-15 15:50:00,80.15,80.16,79.6,79.8,78400.0,53.0212,53.0278,52.6574,52.7897,78400.0
2007-08-15 16:00:00,79.86,79.86,79.86,79.86,800.0,52.8294,52.8294,52.8294,52.8294,800.0
2007-08-15 16:10:00,79.85,79.85,79.85,79.85,200.0,52.8228,52.8228,52.8228,52.8228,200.0
2007-08-16 09:30:00,78.98,79.34,78.77,79.29,164500.0,52.2472,52.4854,52.1083,52.4523,164500.0
2007-08-16 09:40:00,79.26,79.7,79.21,79.5,131100.0,52.4325,52.7235,52.3994,52.5912,131100.0
2007-08-16 09:50:00,79.49,79.49,79.17,79.18,77300.0,52.5846,52.5846,52.3729,52.3795,77300.0
2007-08-16 10:00:00,79.16,79.3,78.85,79.24,105300.0,52.3663,52.4589,52.1612,52.4192,105300.0
2007-08-16 10:10:00,79.24,79.28,79.08,79.17,36700.0,52.4192,52.4457,52.3134,52.3729,36700.0
2007-08-16 10:20:00,79.15,79.15,78.75,78.75,41800.0,52.3597,52.3597,52.0951,52.0951,41800.0
2007-08-16 10:30:00,78.76,79.09,78.69,79.06,57200.0,52.1017,52.32,52.0554,52.3002,57200.0
2007-08-16 10:40:00,79.13,79.48,79.04,79.21,57100.0,52.3465,52.578,52.2869,52.3994,57100.0
2007-08-16 10:50:00,79.14,79.43,79.13,79.22,35800.0,52.3531,52.5449,52.3465,52.406,35800.0
2007-08-16 11:00:00,79.25,79.64,79.21,79.6,32100.0,52.4259,52.6838,52.3994,52.6574,32100.0
2007-08-16 11:10:00,79.6,79.78,79.21,79.21,23500.0,52.6574,52.7765,52.3994,52.3994,23500.0
2007-08-16 11:20:00,79.18,79.3,79.01,79.14,41300.0,52.3795,52.4589,52.2671,52.3531,41300.0
2007-08-16 11:30:00,79.19,79.21,78.74,78.95,238800.0,52.3862,52.3994,52.0885,52.2274,238800.0
2007-08-16 11:40:00,78.95,79.09,78.89,78.89,30300.0,52.2274,52.32,52.1877,52.1877,30300.0
2007-08-16 11:50:00,78.9,79.06,78.78,78.89,17600.0,52.1943,52.3002,52.1149,52.1877,17600.0
2007-08-16 12:00:00,78.9,78.9,78.23,78.28,126800.0,52.1943,52.1943,51.7511,51.7842,126800.0
2007-08-16 12:10:00,78.3,78.62,78.18,78.59,72700.0,51.7974,52.0091,51.718,51.9892,72700.0
2007-08-16 12:20:00,78.58,78.71,78.44,78.57,51800.0,51.9826,52.0686,51.89,51.976,51800.0
2007-08-16 12:30:00,78.54,78.73,78.42,78.44,33100.0,51.9562,52.0819,51.8768,51.89,33100.0
2007-08-16 12:40:00,78.46,78.51,77.97,78.23,88500.0,51.9032,51.9363,51.5791,51.7511,88500.0
2007-08-16 12:50:00,78.22,78.45,78.06,78.16,41600.0,51.7445,51.8966,51.6386,51.7048,41600.0
2007-08-16 13:00:00,78.12,78.31,77.88,78.18,79200.0,51.6783,51.804,51.5196,51.718,79200.0
2007-08-16 13:10:00,78.19,78.98,78.19,78.98,21600.0,51.7246,52.2472,51.7246,52.2472,21600.0
2007-08-16 13:20:00,78.99,78.99,78.56,78.69,24700.0,52.2539,52.2539,51.9694,52.0554,24700.0
2007-08-16 13:30:00,78.73,79.15,78.64,79.11,35800.0,52.0819,52.3597,52.0223,52.3332,35800.0
2007-08-16 13:40:00,79.11,79.22,78.83,78.89,57800.0,52.3332,52.406,52.148,52.1877,57800.0
2007-08-16 13:50:00,78.92,79.4,78.88,79.23,18600.0,52.2075,52.5251,52.1811,52.4126,18600.0
2007-08-16 14:00:00,79.23,79.79,79.02,79.47,34700.0,52.4126,52.7831,52.2737,52.5714,34700.0
2007-08-16 14:10:00,79.5,80.04,79.24,79.92,145900.0,52.5912,52.9485,52.4192,52.8691,145900.0
2007-08-16 14:20:00,79.96,80.0,79.51,79.69,49400.0,52.8955,52.922,52.5978,52.7169,49400.0
2007-08-16 14:30:00,79.71,79.71,79.13,79.52,180200.0,52.7302,52.7302,52.3465,52.6045,180200.0
2007-08-16 14:40:00,79.51,79.78,79.38,79.4,37200.0,52.5978,52.7765,52.5118,52.5251,37200.0
2007-08-16 14:50:00,79.38,79.68,79.36,79.54,25100.0,52.5118,52.7103,52.4986,52.6177,25100.0
2007-08-16 15:00:00,79.54,79.54,78.77,78.77,31500.0,52.6177,52.6177,52.1083,52.1083,31500.0
2007-08-16 15:10:00,78.66,79.19,78.48,79.14,38000.0,52.0356,52.3862,51.9165,52.3531,38000.0
2007-08-16 15:20:00,79.16,79.56,79.02,79.52,46600.0,52.3663,52.6309,52.2737,52.6045,46600.0
2007-08-16 15:30:00,79.53,80.06,79.47,79.93,23400.0,52.6111,52.9617,52.5714,52.8757,23400.0
2007-08-16 15:40:00,79.93,80.5,79.78,80.37,54800.0,52.8757,53.2528,52.7765,53.1668,54800.0
2007-08-16 15:50:00,80.33,80.85,80.31,80.82,44300.0,53.1403,53.4843,53.1271,53.4644,44300.0
2007-08-16 16:00:00,80.98,80.98,80.98,80.98,100.0,53.5703,53.5703,53.5703,53.5703,100.0
2007-08-16 16:10:00,81.04,81.11,81.04,81.11,5600.0,53.61,53.6563,53.61,53.6563,5600.0
2007-08-17 09:30:00,83.51,83.51,82.85,83.29,22100.0,55.2439,55.2439,54.8073,55.0984,22100.0
2007-08-17 09:40:00,83.3,83.36,82.62,82.98,31700.0,55.105,55.1447,54.6552,54.8933,31700.0
2007-08-17 09:50:00,82.86,82.88,82.29,82.37,45200.0,54.814,54.8272,54.4369,54.4898,45200.0
2007-08-17 10:00:00,82.32,82.76,80.85,82.7,53200.0,54.4567,54.7478,53.4843,54.7081,53200.0
2007-08-17 10:10:00,82.58,82.67,82.02,82.12,18100.0,54.6287,54.6883,54.2583,54.3244,18100.0
2007-08-17 10:20:00,82.07,82.25,81.8,81.82,18700.0,54.2914,54.4104,54.1127,54.126,18700.0
2007-08-17 10:30:00,81.85,82.15,81.72,81.9,52100.0,54.1458,54.3443,54.0598,54.1789,52100.0
2007-08-17 10:40:00,81.92,81.92,81.35,81.38,29700.0,54.1921,54.1921,53.8151,53.8349,29700.0
2007-08-17 10:50:00,81.28,81.86,81.28,81.75,22800.0,53.7687,54.1524,53.7687,54.0797,22800.0
2007-08-17 11:00:00,81.7,82.06,81.59,81.59,15500.0,54.0466,54.2847,53.9738,53.9738,15500.0
2007-08-17 11:10:00,81.7,81.9,81.52,81.81,24100.0,54.0466,54.1789,53.9275,54.1194,24100.0
2007-08-17 11:20:00,81.81,81.9,81.75,81.81,11000.0,54.1194,54.1789,54.0797,54.1194,11000.0
2007-08-17 11:30:00,81.89,82.2,81.11,82.18,25200.0,54.1723,54.3773,53.6563,54.3641,25200.0
2007-08-17 11:40:00,82.19,82.22,81.99,82.1,28800.0,54.3707,54.3906,54.2384,54.3112,28800.0
2007-08-17 11:50:00,82.14,82.17,81.91,81.95,4700.0,54.3377,54.3575,54.1855,54.212,4700.0
2007-08-17 12:00:00,81.93,82.0,81.79,81.85,23300.0,54.1987,54.245,54.1061,54.1458,23300.0
2007-08-17 12:10:00,81.84,82.08,81.84,82.04,28400.0,54.1392,54.298,54.1392,54.2715,28400.0
2007-08-17 12:20:00,82.06,82.21,82.01,82.07,33600.0,54.2847,54.384,54.2517,54.2914,33600.0
2007-08-17 12:30:00,82.11,82.37,82.11,82.12,28000.0,54.3178,54.4898,54.3178,54.3244,28000.0
2007-08-17 12:40:00,82.1,82.3,82.09,82.2,32800.0,54.3112,54.4435,54.3046,54.3773,32800.0
2007-08-17 12:50:00,82.21,82.25,82.06,82.18,22300.0,54.384,54.4104,54.2847,54.3641,22300.0
2007-08-17 13:00:00,82.17,82.44,82.15,82.42,36800.0,54.3575,54.5361,54.3443,54.5229,36800.0
2007-08-17 13:10:00,82.42,82.72,82.42,82.66,17000.0,54.5229,54.7213,54.5229,54.6817,17000.0
2007-08-17 13:20:00,82.64,82.75,82.53,82.53,6900.0,54.6684,54.7412,54.5957,54.5957,6900.0
2007-08-17 13:30:00,82.54,82.66,82.47,82.61,11100.0,54.6023,54.6817,54.556,54.6486,11100.0
2007-08-17 13:40:00,82.57,82.64,82.44,82.55,15100.0,54.6221,54.6684,54.5361,54.6089,15100.0
2007-08-17 13:50:00,82.54,82.54,82.3,82.37,26900.0,54.6023,54.6023,54.4435,54.4898,26900.0
2007-08-17 14:00:00,82.35,82.35,82.16,82.26,39000.0,54.4766,54.4766,54.3509,54.417,39000.0
2007-08-17 14:10:00,82.27,82.39,82.23,82.37,39000.0,54.4237,54.503,54.3972,54.4898,39000.0
2007-08-17 14:20:00,82.36,82.44,82.25,82.29,18500.0,54.4832,54.5361,54.4104,54.4369,18500.0
2007-08-17 14:30:00,82.28,82.32,82.16,82.22,52700.0,54.4303,54.4567,54.3509,54.3906,52700.0
2007-08-17 14:40:00,82.24,82.43,82.24,82.41,28700.0,54.4038,54.5295,54.4038,54.5163,28700.0
2007-08-17 14:50:00,82.38,82.42,82.34,82.4,12900.0,54.4964,54.5229,54.47,54.5097,12900.0
2007-08-17 15:00:00,82.34,82.73,82.33,82.73,20600.0,54.47,54.728,54.4633,54.728,20600.0
2007-08-17 15:10:00,82.76,82.96,82.69,82.95,23800.0,54.7478,54.8801,54.7015,54.8735,23800.0
2007-08-17 15:20:00,82.9,82.9,82.55,82.6,49500.0,54.8404,54.8404,54.6089,54.642,49500.0
2007-08-17 15:30:00,82.62,82.91,82.62,82.91,19800.0,54.6552,54.847,54.6552,54.847,19800.0
2007-08-17 15:40:00,82.95,83.0,82.71,82.82,47200.0,54.8735,54.9066,54.7147,54.7875,47200.0
2007-08-17 15:50:00,82.77,82.83,82.67,82.8,93700.0,54.7544,54.7941,54.6883,54.7743,93700.0
2007-08-17 16:00:00,82.8,82.89,82.63,82.89,12100.0,54.7743,54.8338,54.6618,54.8338,12100.0
2007-08-17 16:10:00,82.89,82.89,82.89,82.89,0.0,54.8338,54.8338,54.8338,54.8338,0.0
2007-08-20 09:30:00,83.03,83.05,82.78,82.78,31000.0,54.9264,54.9396,54.761,54.761,31000.0
2007-08-20 09:40:00,82.79,82.81,82.47,82.47,39800.0,54.7676,54.7809,54.556,54.556,39800.0
2007-08-20 09:50:00,82.46,82.64,82.44,82.6,24500.0,54.5493,54.6684,54.5361,54.642,24500.0
2007-08-20 10:00:00,82.67,82.74,82.43,82.72,69600.0,54.6883,54.7346,54.5295,54.7213,69600.0
2007-08-20 10:10:00,82.69,82.8,82.59,82.75,54500.0,54.7015,54.7743,54.6353,54.7412,54500.0
2007-08-20 10:20:00,82.73,82.77,82.48,82.5,65700.0,54.728,54.7544,54.5626,54.5758,65700.0
2007-08-20 10:30:00,82.49,82.57,82.34,82.5,105200.0,54.5692,54.6221,54.47,54.5758,105200.0
2007-08-20 10:40:00,82.48,82.73,82.45,82.53,25600.0,54.5626,54.728,54.5427,54.5957,25600.0
2007-08-20 10:50:00,82.57,82.7,82.55,82.67,15300.0,54.6221,54.7081,54.6089,54.6883,15300.0
2007-08-20 11:00:00,82.71,82.71,82.47,82.56,29800.0,54.7147,54.7147,54.556,54.6155,29800.0
2007-08-20 11:10:00,82.55,82.69,82.55,82.6,12400.0,54.6089,54.7015,54.6089,54.642,12400.0
2007-08-20 11:20:00,82.59,82.65,82.45,82.55,33500.0,54.6353,54.675,54.5427,54.6089,33500.0
2007-08-20 11:30:00,82.5,82.59,82.44,82.54,28100.0,54.5758,54.6353,54.5361,54.6023,28100.0
2007-08-20 11:40:00,82.54,82.59,82.42,82.45,4900.0,54.6023,54.6353,54.5229,54.5427,4900.0
2007-08-20 11:50:00,82.42,82.42,82.12,82.13,47000.0,54.5229,54.5229,54.3244,54.331,47000.0
2007-08-20 12:00:00,82.11,82.27,82.1,82.16,31600.0,54.3178,54.4237,54.3112,54.3509,31600.0
2007-08-20 12:10:00,82.12,82.12,81.89,82.05,29100.0,54.3244,54.3244,54.1723,54.2781,29100.0
2007-08-20 12:20:00,82.03,82.22,81.96,82.1,18300.0,54.2649,54.3906,54.2186,54.3112,18300.0
2007-08-20 12:30:00,82.12,82.18,82.03,82.14,19000.0,54.3244,54.3641,54.2649,54.3377,19000.0
2007-08-20 12:40:00,82.06,82.13,81.95,82.07,14300.0,54.2847,54.331,54.212,54.2914,14300.0
2007-08-20 12:50:00,82.03,82.08,81.86,81.86,23800.0,54.2649,54.298,54.1524,54.1524,23800.0
2007-08-20 13:00:00,81.86,82.02,81.8,82.02,26900.0,54.1524,54.2583,54.1127,54.2583,26900.0
2007-08-20 13:10:00,82.03,82.04,81.88,81.91,33800.0,54.2649,54.2715,54.1657,54.1855,33800.0
2007-08-20 13:20:00,81.93,81.94,81.75,81.86,15800.0,54.1987,54.2054,54.0797,54.1524,15800.0
2007-08-20 13:30:00,81.84,81.85,81.67,81.82,387900.0,54.1392,54.1458,54.0267,54.126,387900.0
2007-08-20 13:40:00,81.8,82.14,81.78,82.14,46100.0,54.1127,54.3377,54.0995,54.3377,46100.0
2007-08-20 13:50:00,82.11,82.12,81.88,81.88,18600.0,54.3178,54.3244,54.1657,54.1657,18600.0
2007-08-20 14:00:00,81.86,81.92,81.74,81.81,37100.0,54.1524,54.1921,54.073,54.1194,37100.0
2007-08-20 14:10:00,81.82,81.93,81.75,81.83,39100.0,54.126,54.1987,54.0797,54.1326,39100.0
2007-08-20 14:20:00,81.87,82.08,81.81,82.08,41500.0,54.159,54.298,54.1194,54.298,41500.0
2007-08-20 14:30:00,82.06,82.29,82.06,82.28,25100.0,54.2847,54.4369,54.2847,54.4303,25100.0
2007-08-20 14:40:00,82.27,82.29,82.14,82.14,45600.0,54.4237,54.4369,54.3377,54.3377,45600.0
2007-08-20 14:50:00,82.17,82.44,82.17,82.44,25700.0,54.3575,54.5361,54.3575,54.5361,25700.0
2007-08-20 15:00:00,82.44,82.65,82.43,82.64,23700.0,54.5361,54.675,54.5295,54.6684,23700.0
2007-08-20 15:10:00,82.64,82.93,82.6,82.83,29300.0,54.6684,54.8603,54.642,54.7941,29300.0
2007-08-20 15:20:00,82.78,83.0,82.73,82.91,57600.0,54.761,54.9066,54.728,54.847,57600.0
2007-08-20 15:30:00,82.86,82.86,82.5,82.6,60300.0,54.814,54.814,54.5758,54.642,60300.0
2007-08-20 15:40:00,82.59,82.88,82.59,82.86,34900.0,54.6353,54.8272,54.6353,54.814,34900.0
2007-08-20 15:50:00,82.82,82.86,82.65,82.7,37200.0,54.7875,54.814,54.675,54.7081,37200.0
2007-08-20 16:00:00,82.7,82.7,82.7,82.7,0.0,54.7081,54.7081,54.7081,54.7081,0.0
2007-08-20 16:10:00,82.7,82.7,82.7,82.7,0.0,54.7081,54.7081,54.7081,54.7081,0.0
2007-08-21 09:30:00,82.62,82.62,82.27,82.5,12200.0,54.6552,54.6552,54.4237,54.5758,12200.0
2007-08-21 09:40:00,82.52,82.8,82.52,82.6,28500.0,54.589,54.7743,54.589,54.642,28500.0
2007-08-21 09:50:00,82.62,82.94,82.61,82.79,33400.0,54.6552,54.8669,54.6486,54.7676,33400.0
2007-08-21 10:00:00,82.78,82.85,82.56,82.61,45300.0,54.761,54.8073,54.6155,54.6486,45300.0
2007-08-21 10:10:00,82.62,82.62,82.42,82.51,45700.0,54.6552,54.6552,54.5229,54.5824,45700.0
2007-08-21 10:20:00,82.51,82.6,82.38,82.58,64500.0,54.5824,54.642,54.4964,54.6287,64500.0
2007-08-21 10:30:00,82.58,82.73,82.57,82.73,86500.0,54.6287,54.728,54.6221,54.728,86500.0
2007-08-21 10:40:00,82.73,82.79,82.6,82.66,52100.0,54.728,54.7676,54.642,54.6817,52100.0
2007-08-21 10:50:00,82.66,82.79,82.64,82.78,15600.0,54.6817,54.7676,54.6684,54.761,15600.0
2007-08-21 11:00:00,82.74,82.95,82.61,82.61,43300.0,54.7346,54.8735,54.6486,54.6486,43300.0
2007-08-21 11:10:00,82.61,82.74,82.57,82.74,35200.0,54.6486,54.7346,54.6221,54.7346,35200.0
2007-08-21 11:20:00,82.78,82.84,82.62,82.84,45900.0,54.761,54.8007,54.6552,54.8007,45900.0
2007-08-21 11:30:00,82.95,83.08,82.88,82.91,169700.0,54.8735,54.9595,54.8272,54.847,169700.0
2007-08-21 11:40:00,82.93,83.24,82.92,83.18,190700.0,54.8603,55.0653,54.8536,55.0256,190700.0
2007-08-21 11:50:00,83.2,83.22,83.1,83.18,190900.0,55.0389,55.0521,54.9727,55.0256,190900.0
2007-08-21 12:00:00,83.2,83.2,83.07,83.13,50900.0,55.0389,55.0389,54.9529,54.9926,50900.0
2007-08-21 12:10:00,83.13,83.27,83.13,83.19,22000.0,54.9926,55.0852,54.9926,55.0323,22000.0
2007-08-21 12:20:00,83.26,83.34,83.21,83.22,56900.0,55.0786,55.1315,55.0455,55.0521,56900.0
2007-08-21 12:30:00,83.22,83.22,82.84,82.87,115200.0,55.0521,55.0521,54.8007,54.8206,115200.0
2007-08-21 12:40:00,82.88,83.0,82.78,82.82,28100.0,54.8272,54.9066,54.761,54.7875,28100.0
2007-08-21 12:50:00,82.84,83.02,82.83,82.98,12500.0,54.8007,54.9198,54.7941,54.8933,12500.0
2007-08-21 13:00:00,82.99,83.07,82.9,82.96,23300.0,54.9,54.9529,54.8404,54.8801,23300.0
2007-08-21 13:10:00,82.96,83.04,82.86,83.02,18500.0,54.8801,54.933,54.814,54.9198,18500.0
2007-08-21 13:20:00,83.03,83.12,82.94,83.03,17700.0,54.9264,54.986,54.8669,54.9264,17700.0
2007-08-21 13:30:00,83.06,83.15,82.93,83.05,9900.0,54.9463,55.0058,54.8603,54.9396,9900.0
2007-08-21 13:40:00,83.04,83.11,83.01,83.04,8700.0,54.933,54.9793,54.9132,54.933,8700.0
2007-08-21 13:50:00,83.06,83.06,82.9,82.93,38500.0,54.9463,54.9463,54.8404,54.8603,38500.0
2007-08-21 14:00:00,82.94,83.07,82.92,82.95,26800.0,54.8669,54.9529,54.8536,54.8735,26800.0
2007-08-21 14:10:00,82.99,83.05,82.83,82.83,19800.0,54.9,54.9396,54.7941,54.7941,19800.0
2007-08-21 14:20:00,82.83,82.98,82.83,82.94,11000.0,54.7941,54.8933,54.7941,54.8669,11000.0
2007-08-21 14:30:00,82.9,82.91,82.72,82.77,48500.0,54.8404,54.847,54.7213,54.7544,48500.0
2007-08-21 14:40:00,82.75,82.82,82.55,82.75,67400.0,54.7412,54.7875,54.6089,54.7412,67400.0
2007-08-21 14:50:00,82.73,82.76,82.48,82.76,50800.0,54.728,54.7478,54.5626,54.7478,50800.0
2007-08-21 15:00:00,82.81,82.88,82.77,82.77,50900.0,54.7809,54.8272,54.7544,54.7544,50900.0
2007-08-21 15:10:00,82.78,82.84,82.66,82.76,28400.0,54.761,54.8007,54.6817,54.7478,28400.0
2007-08-21 15:20:00,82.77,82.88,82.75,82.83,19900.0,54.7544,54.8272,54.7412,54.7941,19900.0
2007-08-21 15:30:00,82.86,83.04,82.86,82.94,26400.0,54.814,54.933,54.814,54.8669,26400.0
2007-08-21 15:40:00,82.9,82.96,82.82,82.87,44200.0,54.8404,54.8801,54.7875,54.8206,44200.0
2007-08-21 15:50:00,82.86,82.87,82.74,82.79,34200.0,54.814,54.8206,54.7346,54.7676,34200.0
2007-08-21 16:00:00,82.78,82.78,82.78,82.78,900.0,54.761,54.761,54.761,54.761,900.0
2007-08-21 16:10:00,82.78,82.78,82.78,82.78,0.0,54.761,54.761,54.761,54.761,0.0
2007-08-22 09:30:00,83.47,83.77,83.47,83.72,24400.0,55.2175,55.4159,55.2175,55.3829,24400.0
2007-08-22 09:40:00,83.74,83.8,83.56,83.59,12500.0,55.3961,55.4358,55.277,55.2969,12500.0
2007-08-22 09:50:00,83.59,83.62,83.52,83.56,8300.0,55.2969,55.3167,55.2506,55.277,8300.0
2007-08-22 10:00:00,83.54,83.63,83.5,83.57,49500.0,55.2638,55.3233,55.2373,55.2836,49500.0
2007-08-22 10:10:00,83.61,83.66,83.52,83.52,18000.0,55.3101,55.3432,55.2506,55.2506,18000.0
2007-08-22 10:20:00,83.53,83.63,83.49,83.6,7500.0,55.2572,55.3233,55.2307,55.3035,7500.0
2007-08-22 10:30:00,83.59,83.6,83.48,83.6,19800.0,55.2969,55.3035,55.2241,55.3035,19800.0
2007-08-22 10:40:00,83.6,83.67,83.51,83.64,28500.0,55.3035,55.3498,55.2439,55.3299,28500.0
2007-08-22 10:50:00,83.64,83.74,83.55,83.55,79600.0,55.3299,55.3961,55.2704,55.2704,79600.0
2007-08-22 11:00:00,83.55,83.56,83.26,83.28,68100.0,55.2704,55.277,55.0786,55.0918,68100.0
2007-08-22 11:10:00,83.3,83.43,83.27,83.43,70500.0,55.105,55.191,55.0852,55.191,70500.0
2007-08-22 11:20:00,83.42,83.47,83.35,83.36,74900.0,55.1844,55.2175,55.1381,55.1447,74900.0
2007-08-22 11:30:00,83.36,83.56,83.34,83.54,36300.0,55.1447,55.277,55.1315,55.2638,36300.0
2007-08-22 11:40:00,83.51,83.6,83.42,83.47,15900.0,55.2439,55.3035,55.1844,55.2175,15900.0
2007-08-22 11:50:00,83.46,83.49,83.41,83.41,4200.0,55.2109,55.2307,55.1778,55.1778,4200.0
2007-08-22 12:00:00,83.42,83.55,83.33,83.55,40400.0,55.1844,55.2704,55.1249,55.2704,40400.0
2007-08-22 12:10:00,83.54,83.57,83.48,83.53,134800.0,55.2638,55.2836,55.2241,55.2572,134800.0
2007-08-22 12:20:00,83.52,83.54,83.21,83.25,96600.0,55.2506,55.2638,55.0455,55.072,96600.0
2007-08-22 12:30:00,83.25,83.25,82.99,83.18,67000.0,55.072,55.072,54.9,55.0256,67000.0
2007-08-22 12:40:00,83.15,83.29,83.11,83.22,67200.0,55.0058,55.0984,54.9793,55.0521,67200.0
2007-08-22 12:50:00,83.22,83.23,83.13,83.15,14300.0,55.0521,55.0587,54.9926,55.0058,14300.0
2007-08-22 13:00:00,83.17,83.21,82.99,83.02,26200.0,55.019,55.0455,54.9,54.9198,26200.0
2007-08-22 13:10:00,83.07,83.09,82.92,83.08,12900.0,54.9529,54.9661,54.8536,54.9595,12900.0
2007-08-22 13:20:00,83.09,83.18,83.09,83.11,8800.0,54.9661,55.0256,54.9661,54.9793,8800.0
2007-08-22 13:30:00,83.11,83.24,83.11,83.22,22100.0,54.9793,55.0653,54.9793,55.0521,22100.0
2007-08-22 13:40:00,83.23,83.35,83.23,83.25,14200.0,55.0587,55.1381,55.0587,55.072,14200.0
2007-08-22 13:50:00,83.26,83.43,83.24,83.41,32200.0,55.0786,55.191,55.0653,55.1778,32200.0
2007-08-22 14:00:00,83.39,83.41,83.29,83.34,11700.0,55.1646,55.1778,55.0984,55.1315,11700.0
2007-08-22 14:10:00,83.35,83.37,83.2,83.3,15700.0,55.1381,55.1513,55.0389,55.105,15700.0
2007-08-22 14:20:00,83.27,83.3,82.7,83.1,20700.0,55.0852,55.105,54.7081,54.9727,20700.0
2007-08-22 14:30:00,83.08,83.2,83.05,83.13,50900.0,54.9595,55.0389,54.9396,54.9926,50900.0
2007-08-22 14:40:00,83.11,83.27,83.11,83.2,36400.0,54.9793,55.0852,54.9793,55.0389,36400.0
2007-08-22 14:50:00,83.2,83.35,83.2,83.32,34300.0,55.0389,55.1381,55.0389,55.1183,34300.0
2007-08-22 15:00:00,83.31,83.32,83.22,83.23,20300.0,55.1116,55.1183,55.0521,55.0587,20300.0
2007-08-22 15:10:00,83.27,83.53,83.27,83.53,23000.0,55.0852,55.2572,55.0852,55.2572,23000.0
2007-08-22 15:20:00,83.6,83.62,83.49,83.52,37600.0,55.3035,55.3167,55.2307,55.2506,37600.0
2007-08-22 15:30:00,83.56,83.78,83.56,83.75,47200.0,55.277,55.4226,55.277,55.4027,47200.0
2007-08-22 15:40:00,83.77,83.81,83.67,83.68,26200.0,55.4159,55.4424,55.3498,55.3564,26200.0
2007-08-22 15:50:00,83.68,83.75,83.55,83.75,33700.0,55.3564,55.4027,55.2704,55.4027,33700.0
2007-08-22 16:00:00,83.81,83.81,83.81,83.81,400.0,55.4424,55.4424,55.4424,55.4424,400.0
2007-08-22 16:10:00,83.81,83.81,83.81,83.81,0.0,55.4424,55.4424,55.4424,55.4424,0.0
2007-08-23 09:30:00,84.03,84.3,84.03,84.18,70500.0,55.5879,55.7666,55.5879,55.6872,70500.0
2007-08-23 09:40:00,84.15,84.17,83.86,83.88,44000.0,55.6673,55.6806,55.4755,55.4887,44000.0
2007-08-23 09:50:00,83.87,83.93,83.63,83.74,77000.0,55.4821,55.5218,55.3233,55.3961,77000.0
2007-08-23 10:00:00,83.72,83.92,83.67,83.81,50200.0,55.3829,55.5152,55.3498,55.4424,50200.0
2007-08-23 10:10:00,83.77,83.83,83.62,83.7,51000.0,55.4159,55.4556,55.3167,55.3696,51000.0
2007-08-23 10:20:00,83.69,83.77,83.61,83.73,84500.0,55.363,55.4159,55.3101,55.3895,84500.0
2007-08-23 10:30:00,83.68,83.87,83.67,83.86,48400.0,55.3564,55.4821,55.3498,55.4755,48400.0
2007-08-23 10:40:00,83.91,83.92,83.77,83.85,22300.0,55.5086,55.5152,55.4159,55.4689,22300.0
2007-08-23 10:50:00,83.86,83.91,83.82,83.83,20500.0,55.4755,55.5086,55.449,55.4556,20500.0
2007-08-23 11:00:00,83.89,83.9,83.67,83.76,39400.0,55.4953,55.5019,55.3498,55.4093,39400.0
2007-08-23 11:10:00,83.71,83.71,83.57,83.65,28300.0,55.3763,55.3763,55.2836,55.3366,28300.0
2007-08-23 11:20:00,83.64,83.71,83.53,83.56,28800.0,55.3299,55.3763,55.2572,55.277,28800.0
2007-08-23 11:30:00,83.56,83.56,83.42,83.52,26600.0,55.277,55.277,55.1844,55.2506,26600.0
2007-08-23 11:40:00,83.52,83.56,83.39,83.39,25400.0,55.2506,55.277,55.1646,55.1646,25400.0
2007-08-23 11:50:00,83.34,83.41,83.23,83.25,37900.0,55.1315,55.1778,55.0587,55.072,37900.0
2007-08-23 12:00:00,83.29,83.41,83.29,83.3,21200.0,55.0984,55.1778,55.0984,55.105,21200.0
2007-08-23 12:10:00,83.29,83.44,83.29,83.44,68500.0,55.0984,55.1976,55.0984,55.1976,68500.0
2007-08-23 12:20:00,83.44,83.47,83.28,83.38,25500.0,55.1976,55.2175,55.0918,55.1579,25500.0
2007-08-23 12:30:00,83.39,83.47,83.37,83.46,33200.0,55.1646,55.2175,55.1513,55.2109,33200.0
2007-08-23 12:40:00,83.48,83.5,83.29,83.37,35300.0,55.2241,55.2373,55.0984,55.1513,35300.0
2007-08-23 12:50:00,83.38,83.38,83.12,83.21,35800.0,55.1579,55.1579,54.986,55.0455,35800.0
2007-08-23 13:00:00,83.22,83.28,83.12,83.25,15500.0,55.0521,55.0918,54.986,55.072,15500.0
2007-08-23 13:10:00,83.28,83.4,83.21,83.24,39800.0,55.0918,55.1712,55.0455,55.0653,39800.0
2007-08-23 13:20:00,83.22,83.25,83.13,83.2,16700.0,55.0521,55.072,54.9926,55.0389,16700.0
2007-08-23 13:30:00,83.2,83.38,83.17,83.28,32400.0,55.0389,55.1579,55.019,55.0918,32400.0
2007-08-23 13:40:00,83.32,83.48,83.32,83.4,19100.0,55.1183,55.2241,55.1183,55.1712,19100.0
2007-08-23 13:50:00,83.4,83.53,83.4,83.53,18900.0,55.1712,55.2572,55.1712,55.2572,18900.0
2007-08-23 14:00:00,83.56,83.69,83.45,83.69,32400.0,55.277,55.363,55.2043,55.363,32400.0
2007-08-23 14:10:00,83.7,83.73,83.62,83.67,17400.0,55.3696,55.3895,55.3167,55.3498,17400.0
2007-08-23 14:20:00,83.67,83.7,83.54,83.59,32800.0,55.3498,55.3696,55.2638,55.2969,32800.0
2007-08-23 14:30:00,83.59,83.7,83.52,83.52,14100.0,55.2969,55.3696,55.2506,55.2506,14100.0
2007-08-23 14:40:00,83.5,83.51,83.29,83.36,42700.0,55.2373,55.2439,55.0984,55.1447,42700.0
2007-08-23 14:50:00,83.39,83.46,83.35,83.38,9900.0,55.1646,55.2109,55.1381,55.1579,9900.0
2007-08-23 15:00:00,83.41,83.52,83.29,83.34,34400.0,55.1778,55.2506,55.0984,55.1315,34400.0
2007-08-23 15:10:00,83.33,83.55,83.25,83.53,52000.0,55.1249,55.2704,55.072,55.2572,52000.0
2007-08-23 15:20:00,83.53,83.77,83.53,83.6,79400.0,55.2572,55.4159,55.2572,55.3035,79400.0
2007-08-23 15:30:00,83.6,83.65,83.37,83.44,35100.0,55.3035,55.3366,55.1513,55.1976,35100.0
2007-08-23 15:40:00,83.46,83.7,83.42,83.64,60900.0,55.2109,55.3696,55.1844,55.3299,60900.0
2007-08-23 15:50:00,83.63,83.69,83.51,83.63,43000.0,55.3233,55.363,55.2439,55.3233,43000.0
2007-08-23 16:00:00,83.61,83.72,83.6,83.72,1100.0,55.3101,55.3829,55.3035,55.3829,1100.0
2007-08-23 16:10:00,83.72,83.72,83.72,83.72,0.0,55.3829,55.3829,55.3829,55.3829,0.0
2007-08-24 09:30:00,83.67,83.68,83.46,83.49,21300.0,55.3498,55.3564,55.2109,55.2307,21300.0
2007-08-24 09:40:00,83.52,83.64,83.47,83.56,15100.0,55.2506,55.3299,55.2175,55.277,15100.0
2007-08-24 09:50:00,83.56,83.65,83.5,83.51,15400.0,55.277,55.3366,55.2373,55.2439,15400.0
2007-08-24 10:00:00,83.52,83.9,83.52,83.8,70700.0,55.2506,55.5019,55.2506,55.4358,70700.0
2007-08-24 10:10:00,83.84,83.86,83.68,83.7,22300.0,55.4623,55.4755,55.3564,55.3696,22300.0
2007-08-24 10:20:00,83.68,83.76,83.64,83.69,14600.0,55.3564,55.4093,55.3299,55.363,14600.0
2007-08-24 10:30:00,83.66,83.84,83.55,83.59,41700.0,55.3432,55.4623,55.2704,55.2969,41700.0
2007-08-24 10:40:00,83.58,83.64,83.51,83.51,25800.0,55.2903,55.3299,55.2439,55.2439,25800.0
2007-08-24 10:50:00,83.5,83.62,83.43,83.57,122500.0,55.2373,55.3167,55.191,55.2836,122500.0
2007-08-24 11:00:00,83.57,83.71,83.57,83.71,33900.0,55.2836,55.3763,55.2836,55.3763,33900.0
2007-08-24 11:10:00,83.71,83.71,83.6,83.62,49600.0,55.3763,55.3763,55.3035,55.3167,49600.0
2007-08-24 11:20:00,83.61,83.67,83.6,83.63,30600.0,55.3101,55.3498,55.3035,55.3233,30600.0
2007-08-24 11:30:00,83.65,83.68,83.55,83.55,7000.0,55.3366,55.3564,55.2704,55.2704,7000.0
2007-08-24 11:40:00,83.55,83.67,83.54,83.67,10500.0,55.2704,55.3498,55.2638,55.3498,10500.0
2007-08-24 11:50:00,83.72,83.76,83.68,83.76,43100.0,55.3829,55.4093,55.3564,55.4093,43100.0
2007-08-24 12:00:00,83.78,83.78,83.7,83.73,28900.0,55.4226,55.4226,55.3696,55.3895,28900.0
2007-08-24 12:10:00,83.72,83.88,83.67,83.88,25300.0,55.3829,55.4887,55.3498,55.4887,25300.0
2007-08-24 12:20:00,83.92,84.06,83.92,83.94,22000.0,55.5152,55.6078,55.5152,55.5284,22000.0
2007-08-24 12:30:00,83.92,83.98,83.91,83.97,17300.0,55.5152,55.5549,55.5086,55.5482,17300.0
2007-08-24 12:40:00,83.98,83.98,83.9,83.94,25600.0,55.5549,55.5549,55.5019,55.5284,25600.0
2007-08-24 12:50:00,83.94,83.98,83.91,83.93,16400.0,55.5284,55.5549,55.5086,55.5218,16400.0
2007-08-24 13:00:00,83.92,83.97,83.88,83.97,26100.0,55.5152,55.5482,55.4887,55.5482,26100.0
2007-08-24 13:10:00,83.95,84.06,83.95,84.01,24000.0,55.535,55.6078,55.535,55.5747,24000.0
2007-08-24 13:20:00,84.0,84.05,83.97,84.01,28200.0,55.5681,55.6012,55.5482,55.5747,28200.0
2007-08-24 13:30:00,83.99,84.08,83.91,83.98,14100.0,55.5615,55.621,55.5086,55.5549,14100.0
2007-08-24 13:40:00,83.97,84.02,83.94,83.95,11000.0,55.5482,55.5813,55.5284,55.535,11000.0
2007-08-24 13:50:00,83.95,84.01,83.95,83.99,15000.0,55.535,55.5747,55.535,55.5615,15000.0
2007-08-24 14:00:00,84.0,84.14,83.97,84.08,16500.0,55.5681,55.6607,55.5482,55.621,16500.0
2007-08-24 14:10:00,84.08,84.14,84.04,84.05,46000.0,55.621,55.6607,55.5946,55.6012,46000.0
2007-08-24 14:20:00,84.04,84.08,83.98,84.04,13700.0,55.5946,55.621,55.5549,55.5946,13700.0
2007-08-24 14:30:00,84.04,84.04,83.97,83.99,14000.0,55.5946,55.5946,55.5482,55.5615,14000.0
2007-08-24 14:40:00,83.98,84.1,83.98,84.09,30600.0,55.5549,55.6342,55.5549,55.6276,30600.0
2007-08-24 14:50:00,84.13,84.26,84.09,84.26,51300.0,55.6541,55.7401,55.6276,55.7401,51300.0
2007-08-24 15:00:00,84.29,84.29,84.13,84.14,24700.0,55.7599,55.7599,55.6541,55.6607,24700.0
2007-08-24 15:10:00,84.14,84.23,84.14,84.17,38500.0,55.6607,55.7202,55.6607,55.6806,38500.0
2007-08-24 15:20:00,84.18,84.21,84.08,84.19,96500.0,55.6872,55.707,55.621,55.6938,96500.0
2007-08-24 15:30:00,84.2,84.42,84.2,84.38,81700.0,55.7004,55.8459,55.7004,55.8195,81700.0
2007-08-24 15:40:00,84.4,84.49,84.38,84.46,40500.0,55.8327,55.8922,55.8195,55.8724,40500.0
2007-08-24 15:50:00,84.47,84.5,84.43,84.47,84100.0,55.879,55.8989,55.8525,55.879,84100.0
2007-08-24 16:00:00,84.51,84.53,84.42,84.51,36700.0,55.9055,55.9187,55.8459,55.9055,36700.0
2007-08-24 16:10:00,84.51,84.51,84.51,84.51,0.0,55.9055,55.9055,55.9055,55.9055,0.0
2007-08-27 09:30:00,84.31,84.31,84.13,84.19,28100.0,55.7732,55.7732,55.6541,55.6938,28100.0
2007-08-27 09:40:00,84.15,84.15,84.0,84.08,23300.0,55.6673,55.6673,55.5681,55.621,23300.0
2007-08-27 09:50:00,84.04,84.12,83.97,84.11,24600.0,55.5946,55.6475,55.5482,55.6409,24600.0
2007-08-27 10:00:00,84.13,84.22,83.9,83.95,67200.0,55.6541,55.7136,55.5019,55.535,67200.0
2007-08-27 10:10:00,83.91,84.01,83.91,84.0,10200.0,55.5086,55.5747,55.5086,55.5681,10200.0
2007-08-27 10:20:00,83.98,84.0,83.89,83.96,12200.0,55.5549,55.5681,55.4953,55.5416,12200.0
2007-08-27 10:30:00,83.97,83.97,83.84,83.92,8100.0,55.5482,55.5482,55.4623,55.5152,8100.0
2007-08-27 10:40:00,83.9,83.92,83.82,83.88,13800.0,55.5019,55.5152,55.449,55.4887,13800.0
2007-08-27 10:50:00,83.89,83.97,83.86,83.94,6900.0,55.4953,55.5482,55.4755,55.5284,6900.0
2007-08-27 11:00:00,83.91,83.91,83.79,83.83,19500.0,55.5086,55.5086,55.4292,55.4556,19500.0
2007-08-27 11:10:00,83.82,83.85,83.72,83.74,8800.0,55.449,55.4689,55.3829,55.3961,8800.0
2007-08-27 11:20:00,83.73,83.81,83.66,83.81,23100.0,55.3895,55.4424,55.3432,55.4424,23100.0
2007-08-27 11:30:00,83.81,83.87,83.76,83.85,10400.0,55.4424,55.4821,55.4093,55.4689,10400.0
2007-08-27 11:40:00,83.83,83.92,83.83,83.88,7200.0,55.4556,55.5152,55.4556,55.4887,7200.0
2007-08-27 11:50:00,83.89,83.91,83.87,83.87,4300.0,55.4953,55.5086,55.4821,55.4821,4300.0
2007-08-27 12:00:00,83.88,83.88,83.77,83.79,6000.0,55.4887,55.4887,55.4159,55.4292,6000.0
2007-08-27 12:10:00,83.79,83.93,83.79,83.93,7800.0,55.4292,55.5218,55.4292,55.5218,7800.0
2007-08-27 12:20:00,83.92,83.94,83.88,83.89,20900.0,55.5152,55.5284,55.4887,55.4953,20900.0
2007-08-27 12:30:00,83.88,83.97,83.87,83.94,9100.0,55.4887,55.5482,55.4821,55.5284,9100.0
2007-08-27 12:40:00,83.94,83.97,83.89,83.89,7200.0,55.5284,55.5482,55.4953,55.4953,7200.0
2007-08-27 12:50:00,83.9,83.9,83.82,83.83,27700.0,55.5019,55.5019,55.449,55.4556,27700.0
2007-08-27 13:00:00,83.84,84.45,83.84,84.04,107800.0,55.4623,55.8658,55.4623,55.5946,107800.0
2007-08-27 13:10:00,84.03,84.04,83.92,83.94,46600.0,55.5879,55.5946,55.5152,55.5284,46600.0
2007-08-27 13:20:00,83.94,83.94,83.87,83.94,41100.0,55.5284,55.5284,55.4821,55.5284,41100.0
2007-08-27 13:30:00,83.95,83.95,83.77,83.77,17300.0,55.535,55.535,55.4159,55.4159,17300.0
2007-08-27 13:40:00,83.76,83.86,83.76,83.86,13900.0,55.4093,55.4755,55.4093,55.4755,13900.0
2007-08-27 13:50:00,83.83,83.86,83.69,83.8,24600.0,55.4556,55.4755,55.363,55.4358,24600.0
2007-08-27 14:00:00,83.78,83.89,83.77,83.82,13800.0,55.4226,55.4953,55.4159,55.449,13800.0
2007-08-27 14:10:00,83.83,83.93,83.82,83.89,44200.0,55.4556,55.5218,55.449,55.4953,44200.0
2007-08-27 14:20:00,83.9,83.92,83.88,83.9,29500.0,55.5019,55.5152,55.4887,55.5019,29500.0
2007-08-27 14:30:00,83.91,84.07,83.89,84.03,39100.0,55.5086,55.6144,55.4953,55.5879,39100.0
2007-08-27 14:40:00,84.02,84.04,83.93,83.94,20600.0,55.5813,55.5946,55.5218,55.5284,20600.0
2007-08-27 14:50:00,83.94,83.94,83.79,83.85,37700.0,55.5284,55.5284,55.4292,55.4689,37700.0
2007-08-27 15:00:00,83.86,83.87,83.8,83.84,29000.0,55.4755,55.4821,55.4358,55.4623,29000.0
2007-08-27 15:10:00,83.82,83.9,83.73,83.81,29900.0,55.449,55.5019,55.3895,55.4424,29900.0
2007-08-27 15:20:00,83.79,83.86,83.75,83.79,20500.0,55.4292,55.4755,55.4027,55.4292,20500.0
2007-08-27 15:30:00,83.79,83.91,83.78,83.8,39900.0,55.4292,55.5086,55.4226,55.4358,39900.0
2007-08-27 15:40:00,83.84,83.92,83.82,83.82,14200.0,55.4623,55.5152,55.449,55.449,14200.0
2007-08-27 15:50:00,83.82,83.82,83.55,83.59,58700.0,55.449,55.449,55.2704,55.2969,58700.0
2007-08-27 16:00:00,83.6,83.6,83.5,83.5,900.0,55.3035,55.3035,55.2373,55.2373,900.0
2007-08-27 16:10:00,83.5,83.5,83.5,83.5,0.0,55.2373,55.2373,55.2373,55.2373,0.0
2007-08-28 09:30:00,83.18,83.22,83.06,83.08,29200.0,55.0256,55.0521,54.9463,54.9595,29200.0
2007-08-28 09:40:00,83.07,83.07,82.88,82.92,17600.0,54.9529,54.9529,54.8272,54.8536,17600.0
2007-08-28 09:50:00,82.92,82.92,82.78,82.84,14400.0,54.8536,54.8536,54.761,54.8007,14400.0
2007-08-28 10:00:00,82.85,82.96,82.7,82.72,37800.0,54.8073,54.8801,54.7081,54.7213,37800.0
2007-08-28 10:10:00,82.74,82.88,82.74,82.86,17700.0,54.7346,54.8272,54.7346,54.814,17700.0
2007-08-28 10:20:00,82.88,82.95,82.81,82.81,37100.0,54.8272,54.8735,54.7809,54.7809,37100.0
2007-08-28 10:30:00,82.78,82.86,82.77,82.85,29400.0,54.761,54.814,54.7544,54.8073,29400.0
2007-08-28 10:40:00,82.82,82.88,82.64,82.69,15500.0,54.7875,54.8272,54.6684,54.7015,15500.0
2007-08-28 10:50:00,82.66,82.69,82.57,82.66,22700.0,54.6817,54.7015,54.6221,54.6817,22700.0
2007-08-28 11:00:00,82.67,82.7,82.59,82.62,31600.0,54.6883,54.7081,54.6353,54.6552,31600.0
2007-08-28 11:10:00,82.58,82.61,82.52,82.56,10700.0,54.6287,54.6486,54.589,54.6155,10700.0
2007-08-28 11:20:00,82.55,82.58,82.48,82.56,20200.0,54.6089,54.6287,54.5626,54.6155,20200.0
2007-08-28 11:30:00,82.59,82.62,82.42,82.42,47100.0,54.6353,54.6552,54.5229,54.5229,47100.0
2007-08-28 11:40:00,82.42,82.48,82.34,82.37,38100.0,54.5229,54.5626,54.47,54.4898,38100.0
2007-08-28 11:50:00,82.35,82.42,82.34,82.4,29600.0,54.4766,54.5229,54.47,54.5097,29600.0
2007-08-28 12:00:00,82.42,82.51,82.41,82.47,24300.0,54.5229,54.5824,54.5163,54.556,24300.0
2007-08-28 12:10:00,82.46,82.55,82.43,82.53,20700.0,54.5493,54.6089,54.5295,54.5957,20700.0
2007-08-28 12:20:00,82.53,82.53,82.43,82.49,13600.0,54.5957,54.5957,54.5295,54.5692,13600.0
2007-08-28 12:30:00,82.52,82.6,82.52,82.58,26500.0,54.589,54.642,54.589,54.6287,26500.0
2007-08-28 12:40:00,82.57,82.59,82.53,82.57,11800.0,54.6221,54.6353,54.5957,54.6221,11800.0
2007-08-28 12:50:00,82.57,82.67,82.57,82.59,14700.0,54.6221,54.6883,54.6221,54.6353,14700.0
2007-08-28 13:00:00,82.59,82.59,82.49,82.49,12600.0,54.6353,54.6353,54.5692,54.5692,12600.0
2007-08-28 13:10:00,82.49,82.53,82.45,82.5,14500.0,54.5692,54.5957,54.5427,54.5758,14500.0
2007-08-28 13:20:00,82.48,82.55,82.47,82.53,25000.0,54.5626,54.6089,54.556,54.5957,25000.0
2007-08-28 13:30:00,82.52,82.62,82.49,82.62,22000.0,54.589,54.6552,54.5692,54.6552,22000.0
2007-08-28 13:40:00,82.6,82.63,82.58,82.6,12000.0,54.642,54.6618,54.6287,54.642,12000.0
2007-08-28 13:50:00,82.61,82.63,82.58,82.63,4600.0,54.6486,54.6618,54.6287,54.6618,4600.0
2007-08-28 14:00:00,82.64,82.66,82.39,82.46,77200.0,54.6684,54.6817,54.503,54.5493,77200.0
2007-08-28 14:10:00,82.48,82.51,82.33,82.33,27900.0,54.5626,54.5824,54.4633,54.4633,27900.0
2007-08-28 14:20:00,82.34,82.47,82.31,82.47,29100.0,54.47,54.556,54.4501,54.556,29100.0
2007-08-28 14:30:00,82.44,82.48,82.25,82.25,53100.0,54.5361,54.5626,54.4104,54.4104,53100.0
2007-08-28 14:40:00,82.24,82.25,82.13,82.17,33800.0,54.4038,54.4104,54.331,54.3575,33800.0
2007-08-28 14:50:00,82.17,82.2,82.07,82.16,26800.0,54.3575,54.3773,54.2914,54.3509,26800.0
2007-08-28 15:00:00,82.18,82.2,82.05,82.12,59600.0,54.3641,54.3773,54.2781,54.3244,59600.0
2007-08-28 15:10:00,82.1,82.16,82.08,82.12,29000.0,54.3112,54.3509,54.298,54.3244,29000.0
2007-08-28 15:20:00,82.07,82.11,81.91,81.91,20000.0,54.2914,54.3178,54.1855,54.1855,20000.0
2007-08-28 15:30:00,81.89,81.89,81.76,81.79,20800.0,54.1723,54.1723,54.0863,54.1061,20800.0
2007-08-28 15:40:00,81.79,81.79,81.58,81.61,69800.0,54.1061,54.1061,53.9672,53.987,69800.0
2007-08-28 15:50:00,81.64,81.65,81.51,81.65,54200.0,54.0069,54.0135,53.9209,54.0135,54200.0
2007-08-28 16:00:00,81.65,81.73,81.65,81.65,2100.0,54.0135,54.0664,54.0135,54.0135,2100.0
2007-08-28 16:10:00,81.68,81.7,81.68,81.7,700.0,54.0334,54.0466,54.0334,54.0466,700.0
2007-08-29 09:30:00,82.04,82.29,81.94,82.17,23000.0,54.2715,54.4369,54.2054,54.3575,23000.0
2007-08-29 09:40:00,82.19,82.2,81.95,82.07,43200.0,54.3707,54.3773,54.212,54.2914,43200.0
2007-08-29 09:50:00,82.08,82.11,81.88,81.93,78500.0,54.298,54.3178,54.1657,54.1987,78500.0
2007-08-29 10:00:00,81.89,81.92,81.78,81.8,21200.0,54.1723,54.1921,54.0995,54.1127,21200.0
2007-08-29 10:10:00,81.81,81.83,81.7,81.79,25800.0,54.1194,54.1326,54.0466,54.1061,25800.0
2007-08-29 10:20:00,81.81,82.0,81.75,81.87,37800.0,54.1194,54.245,54.0797,54.159,37800.0
2007-08-29 10:30:00,81.88,81.96,81.75,81.83,24200.0,54.1657,54.2186,54.0797,54.1326,24200.0
2007-08-29 10:40:00,81.79,81.96,81.78,81.9,25700.0,54.1061,54.2186,54.0995,54.1789,25700.0
2007-08-29 10:50:00,81.87,82.17,81.87,82.14,20400.0,54.159,54.3575,54.159,54.3377,20400.0
2007-08-29 11:00:00,82.14,82.33,82.13,82.29,18600.0,54.3377,54.4633,54.331,54.4369,18600.0
2007-08-29 11:10:00,82.3,82.32,82.23,82.28,68500.0,54.4435,54.4567,54.3972,54.4303,68500.0
2007-08-29 11:20:00,82.28,82.29,82.17,82.22,44000.0,54.4303,54.4369,54.3575,54.3906,44000.0
2007-08-29 11:30:00,82.2,82.44,82.2,82.38,21300.0,54.3773,54.5361,54.3773,54.4964,21300.0
2007-08-29 11:40:00,82.4,82.5,82.37,82.46,100300.0,54.5097,54.5758,54.4898,54.5493,100300.0
2007-08-29 11:50:00,82.45,82.58,82.42,82.48,27000.0,54.5427,54.6287,54.5229,54.5626,27000.0
2007-08-29 12:00:00,82.51,82.52,82.35,82.35,38600.0,54.5824,54.589,54.4766,54.4766,38600.0
2007-08-29 12:10:00,82.36,82.44,82.36,82.44,48400.0,54.4832,54.5361,54.4832,54.5361,48400.0
2007-08-29 12:20:00,82.44,82.48,82.33,82.36,25500.0,54.5361,54.5626,54.4633,54.4832,25500.0
2007-08-29 12:30:00,82.33,82.39,82.27,82.32,53600.0,54.4633,54.503,54.4237,54.4567,53600.0
2007-08-29 12:40:00,82.32,82.38,82.29,82.33,24600.0,54.4567,54.4964,54.4369,54.4633,24600.0
2007-08-29 12:50:00,82.33,82.34,82.14,82.19,11000.0,54.4633,54.47,54.3377,54.3707,11000.0
2007-08-29 13:00:00,82.23,82.31,82.2,82.25,25700.0,54.3972,54.4501,54.3773,54.4104,25700.0
2007-08-29 13:10:00,82.26,82.26,82.09,82.09,23300.0,54.417,54.417,54.3046,54.3046,23300.0
2007-08-29 13:20:00,82.08,82.1,81.98,82.05,19000.0,54.298,54.3112,54.2318,54.2781,19000.0
2007-08-29 13:30:00,82.03,82.18,82.03,82.15,13800.0,54.2649,54.3641,54.2649,54.3443,13800.0
2007-08-29 13:40:00,82.13,82.19,81.99,82.07,22000.0,54.331,54.3707,54.2384,54.2914,22000.0
2007-08-29 13:50:00,82.08,82.22,82.05,82.18,15200.0,54.298,54.3906,54.2781,54.3641,15200.0
2007-08-29 14:00:00,82.2,82.45,82.2,82.39,43100.0,54.3773,54.5427,54.3773,54.503,43100.0
2007-08-29 14:10:00,82.37,82.49,82.34,82.34,101100.0,54.4898,54.5692,54.47,54.47,101100.0
2007-08-29 14:20:00,82.35,82.44,82.35,82.41,38200.0,54.4766,54.5361,54.4766,54.5163,38200.0
2007-08-29 14:30:00,82.4,82.69,82.38,82.67,46400.0,54.5097,54.7015,54.4964,54.6883,46400.0
2007-08-29 14:40:00,82.63,82.64,82.52,82.6,36200.0,54.6618,54.6684,54.589,54.642,36200.0
2007-08-29 14:50:00,82.59,82.61,82.49,82.53,39200.0,54.6353,54.6486,54.5692,54.5957,39200.0
2007-08-29 15:00:00,82.53,82.81,82.53,82.79,93600.0,54.5957,54.7809,54.5957,54.7676,93600.0
2007-08-29 15:10:00,82.78,82.95,82.77,82.88,49500.0,54.761,54.8735,54.7544,54.8272,49500.0
2007-08-29 15:20:00,82.87,82.92,82.79,82.92,43500.0,54.8206,54.8536,54.7676,54.8536,43500.0
2007-08-29 15:30:00,82.96,83.12,82.93,83.1,37400.0,54.8801,54.986,54.8603,54.9727,37400.0
2007-08-29 15:40:00,83.11,83.17,83.06,83.09,41900.0,54.9793,55.019,54.9463,54.9661,41900.0
2007-08-29 15:50:00,83.09,83.29,83.09,83.26,26600.0,54.9661,55.0984,54.9661,55.0786,26600.0
2007-08-29 16:00:00,83.22,83.22,83.21,83.21,500.0,55.0521,55.0521,55.0455,55.0455,500.0
2007-08-29 16:10:00,83.21,83.21,83.21,83.21,0.0,55.0455,55.0455,55.0455,55.0455,0.0
2007-08-30 09:30:00,82.52,82.67,82.48,82.67,22100.0,54.589,54.6883,54.5626,54.6883,22100.0
2007-08-30 09:40:00,82.65,82.77,82.6,82.75,14400.0,54.675,54.7544,54.642,54.7412,14400.0
2007-08-30 09:50:00,82.74,82.95,82.7,82.77,24900.0,54.7346,54.8735,54.7081,54.7544,24900.0
2007-08-30 10:00:00,82.76,82.97,82.64,82.86,33100.0,54.7478,54.8867,54.6684,54.814,33100.0
2007-08-30 10:10:00,82.87,82.92,82.7,82.79,25300.0,54.8206,54.8536,54.7081,54.7676,25300.0
2007-08-30 10:20:00,82.79,82.89,82.73,82.89,33500.0,54.7676,54.8338,54.728,54.8338,33500.0
2007-08-30 10:30:00,82.86,82.95,82.72,82.72,16400.0,54.814,54.8735,54.7213,54.7213,16400.0
2007-08-30 10:40:00,82.74,82.85,82.73,82.85,23000.0,54.7346,54.8073,54.728,54.8073,23000.0
2007-08-30 10:50:00,82.84,82.99,82.84,82.88,29900.0,54.8007,54.9,54.8007,54.8272,29900.0
2007-08-30 11:00:00,82.91,83.05,82.89,82.99,24200.0,54.847,54.9396,54.8338,54.9,24200.0
2007-08-30 11:10:00,82.98,83.27,82.97,83.27,30300.0,54.8933,55.0852,54.8867,55.0852,30300.0
2007-08-30 11:20:00,83.28,83.37,83.2,83.25,29500.0,55.0918,55.1513,55.0389,55.072,29500.0
2007-08-30 11:30:00,83.25,83.32,83.17,83.29,9000.0,55.072,55.1183,55.019,55.0984,9000.0
2007-08-30 11:40:00,83.3,83.36,83.25,83.31,15800.0,55.105,55.1447,55.072,55.1116,15800.0
2007-08-30 11:50:00,83.31,83.31,83.16,83.17,25300.0,55.1116,55.1116,55.0124,55.019,25300.0
2007-08-30 12:00:00,83.16,83.17,82.91,82.95,76900.0,55.0124,55.019,54.847,54.8735,76900.0
2007-08-30 12:10:00,82.95,82.98,82.7,82.73,64600.0,54.8735,54.8933,54.7081,54.728,64600.0
2007-08-30 12:20:00,82.69,82.94,82.6,82.83,61200.0,54.7015,54.8669,54.642,54.7941,61200.0
2007-08-30 12:30:00,82.83,83.07,82.77,83.05,60600.0,54.7941,54.9529,54.7544,54.9396,60600.0
2007-08-30 12:40:00,83.06,83.1,82.99,83.08,4500.0,54.9463,54.9727,54.9,54.9595,4500.0
2007-08-30 12:50:00,83.07,83.23,83.05,83.17,27800.0,54.9529,55.0587,54.9396,55.019,27800.0
2007-08-30 13:00:00,83.16,83.2,83.13,83.17,18000.0,55.0124,55.0389,54.9926,55.019,18000.0
2007-08-30 13:10:00,83.16,83.16,83.07,83.1,6000.0,55.0124,55.0124,54.9529,54.9727,6000.0
2007-08-30 13:20:00,83.11,83.11,82.9,82.97,26900.0,54.9793,54.9793,54.8404,54.8867,26900.0
2007-08-30 13:30:00,82.96,82.96,82.83,82.92,10300.0,54.8801,54.8801,54.7941,54.8536,10300.0
2007-08-30 13:40:00,82.93,82.93,82.81,82.82,15700.0,54.8603,54.8603,54.7809,54.7875,15700.0
2007-08-30 13:50:00,82.8,82.98,82.73,82.98,26800.0,54.7743,54.8933,54.728,54.8933,26800.0
2007-08-30 14:00:00,83.01,83.04,82.86,82.86,4100.0,54.9132,54.933,54.814,54.814,4100.0
2007-08-30 14:10:00,82.89,82.95,82.83,82.83,14200.0,54.8338,54.8735,54.7941,54.7941,14200.0
2007-08-30 14:20:00,82.79,82.88,82.72,82.72,65700.0,54.7676,54.8272,54.7213,54.7213,65700.0
2007-08-30 14:30:00,82.71,82.79,82.64,82.7,34000.0,54.7147,54.7676,54.6684,54.7081,34000.0
2007-08-30 14:40:00,82.72,82.76,82.44,82.53,16700.0,54.7213,54.7478,54.5361,54.5957,16700.0
2007-08-30 14:50:00,82.48,82.6,82.44,82.58,29200.0,54.5626,54.642,54.5361,54.6287,29200.0
2007-08-30 15:00:00,82.55,82.83,82.55,82.8,20800.0,54.6089,54.7941,54.6089,54.7743,20800.0
2007-08-30 15:10:00,82.79,82.88,82.73,82.84,48900.0,54.7676,54.8272,54.728,54.8007,48900.0
2007-08-30 15:20:00,82.85,82.97,82.77,82.83,45900.0,54.8073,54.8867,54.7544,54.7941,45900.0
2007-08-30 15:30:00,82.82,82.88,82.7,82.74,40800.0,54.7875,54.8272,54.7081,54.7346,40800.0
2007-08-30 15:40:00,82.73,82.77,82.63,82.69,76700.0,54.728,54.7544,54.6618,54.7015,76700.0
2007-08-30 15:50:00,82.68,82.83,82.65,82.78,72300.0,54.6949,54.7941,54.675,54.761,72300.0
2007-08-30 16:00:00,82.77,82.77,82.69,82.69,12100.0,54.7544,54.7544,54.7015,54.7015,12100.0
2007-08-30 16:10:00,82.74,82.8,82.74,82.78,3600.0,54.7346,54.7743,54.7346,54.761,3600.0
2007-08-31 09:30:00,83.76,83.8,83.62,83.66,22700.0,55.4093,55.4358,55.3167,55.3432,22700.0
2007-08-31 09:40:00,83.65,83.68,83.55,83.66,34000.0,55.3366,55.3564,55.2704,55.3432,34000.0
2007-08-31 09:50:00,83.66,83.78,83.63,83.71,39000.0,55.3432,55.4226,55.3233,55.3763,39000.0
2007-08-31 10:00:00,83.77,83.9,83.26,83.39,169000.0,55.4159,55.5019,55.0786,55.1646,169000.0
2007-08-31 10:10:00,83.38,83.47,83.26,83.44,44900.0,55.1579,55.2175,55.0786,55.1976,44900.0
2007-08-31 10:20:00,83.45,83.52,83.32,83.46,15500.0,55.2043,55.2506,55.1183,55.2109,15500.0
2007-08-31 10:30:00,83.47,83.66,83.4,83.59,18100.0,55.2175,55.3432,55.1712,55.2969,18100.0
2007-08-31 10:40:00,83.55,83.6,83.46,83.48,18400.0,55.2704,55.3035,55.2109,55.2241,18400.0
2007-08-31 10:50:00,83.47,83.58,83.41,83.41,11000.0,55.2175,55.2903,55.1778,55.1778,11000.0
2007-08-31 11:00:00,83.43,83.53,83.17,83.19,18200.0,55.191,55.2572,55.019,55.0323,18200.0
2007-08-31 11:10:00,83.16,83.42,83.12,83.3,27200.0,55.0124,55.1844,54.986,55.105,27200.0
2007-08-31 11:20:00,83.26,83.3,83.15,83.3,34500.0,55.0786,55.105,55.0058,55.105,34500.0
2007-08-31 11:30:00,83.33,83.5,83.31,83.5,63200.0,55.1249,55.2373,55.1116,55.2373,63200.0
2007-08-31 11:40:00,83.5,83.55,83.42,83.55,23900.0,55.2373,55.2704,55.1844,55.2704,23900.0
2007-08-31 11:50:00,83.53,83.73,83.52,83.63,40900.0,55.2572,55.3895,55.2506,55.3233,40900.0
2007-08-31 12:00:00,83.64,83.64,83.57,83.6,6500.0,55.3299,55.3299,55.2836,55.3035,6500.0
2007-08-31 12:10:00,83.6,83.67,83.57,83.67,1400.0,55.3035,55.3498,55.2836,55.3498,1400.0
2007-08-31 12:20:00,83.7,83.8,83.7,83.77,10300.0,55.3696,55.4358,55.3696,55.4159,10300.0
2007-08-31 12:30:00,83.77,84.01,83.77,83.98,27400.0,55.4159,55.5747,55.4159,55.5549,27400.0
2007-08-31 12:40:00,84.01,84.04,83.97,83.99,9400.0,55.5747,55.5946,55.5482,55.5615,9400.0
2007-08-31 12:50:00,83.99,84.0,83.86,83.88,9100.0,55.5615,55.5681,55.4755,55.4887,9100.0
2007-08-31 13:00:00,83.91,83.91,83.79,83.84,8900.0,55.5086,55.5086,55.4292,55.4623,8900.0
2007-08-31 13:10:00,83.84,83.86,83.8,83.81,6000.0,55.4623,55.4755,55.4358,55.4424,6000.0
2007-08-31 13:20:00,83.78,83.85,83.76,83.85,14900.0,55.4226,55.4689,55.4093,55.4689,14900.0
2007-08-31 13:30:00,83.85,83.86,83.7,83.8,9000.0,55.4689,55.4755,55.3696,55.4358,9000.0
2007-08-31 13:40:00,83.79,83.81,83.66,83.66,8400.0,55.4292,55.4424,55.3432,55.3432,8400.0
2007-08-31 13:50:00,83.65,83.76,83.62,83.7,4800.0,55.3366,55.4093,55.3167,55.3696,4800.0
2007-08-31 14:00:00,83.79,83.85,83.72,83.85,139300.0,55.4292,55.4689,55.3829,55.4689,139300.0
2007-08-31 14:10:00,83.86,83.86,83.77,83.8,5400.0,55.4755,55.4755,55.4159,55.4358,5400.0
2007-08-31 14:20:00,83.78,83.78,83.63,83.7,32100.0,55.4226,55.4226,55.3233,55.3696,32100.0
2007-08-31 14:30:00,83.67,83.76,83.67,83.71,33600.0,55.3498,55.4093,55.3498,55.3763,33600.0
2007-08-31 14:40:00,83.73,83.78,83.72,83.76,26300.0,55.3895,55.4226,55.3829,55.4093,26300.0
2007-08-31 14:50:00,83.75,83.75,83.61,83.67,6700.0,55.4027,55.4027,55.3101,55.3498,6700.0
2007-08-31 15:00:00,83.66,83.83,83.66,83.82,12300.0,55.3432,55.4556,55.3432,55.449,12300.0
2007-08-31 15:10:00,83.81,83.92,83.81,83.89,47300.0,55.4424,55.5152,55.4424,55.4953,47300.0
2007-08-31 15:20:00,83.89,83.9,83.76,83.84,17600.0,55.4953,55.5019,55.4093,55.4623,17600.0
2007-08-31 15:30:00,83.89,84.07,83.88,84.01,30900.0,55.4953,55.6144,55.4887,55.5747,30900.0
2007-08-31 15:40:00,83.99,84.13,83.93,83.93,37100.0,55.5615,55.6541,55.5218,55.5218,37100.0
2007-08-31 15:50:00,83.93,83.95,83.53,83.56,46000.0,55.5218,55.535,55.2572,55.277,46000.0
2007-08-31 16:00:00,83.55,83.68,83.45,83.66,8800.0,55.2704,55.3564,55.2043,55.3432,8800.0
2007-08-31 16:10:00,83.66,83.66,83.66,83.66,4600.0,55.3432,55.3432,55.3432,55.3432,4600.0
2007-09-04 09:30:00,83.45,83.6,83.43,83.59,206900.0,55.2043,55.3035,55.191,55.2969,206900.0
2007-09-04 09:40:00,83.58,83.82,83.55,83.76,121500.0,55.2903,55.449,55.2704,55.4093,121500.0
2007-09-04 09:50:00,83.76,83.87,83.73,83.85,179600.0,55.4093,55.4821,55.3895,55.4689,179600.0
2007-09-04 10:00:00,83.85,84.06,83.79,83.96,207000.0,55.4689,55.6078,55.4292,55.5416,207000.0
2007-09-04 10:10:00,83.98,84.02,83.94,83.96,154100.0,55.5549,55.5813,55.5284,55.5416,154100.0
2007-09-04 10:20:00,83.97,84.05,83.91,84.0,108300.0,55.5482,55.6012,55.5086,55.5681,108300.0
2007-09-04 10:30:00,84.05,84.2,84.0,84.18,110400.0,55.6012,55.7004,55.5681,55.6872,110400.0
2007-09-04 10:40:00,84.17,84.25,84.11,84.21,268100.0,55.6806,55.7335,55.6409,55.707,268100.0
2007-09-04 10:50:00,84.22,84.24,84.13,84.15,175100.0,55.7136,55.7269,55.6541,55.6673,175100.0
2007-09-04 11:00:00,84.15,84.15,84.07,84.11,158400.0,55.6673,55.6673,55.6144,55.6409,158400.0
2007-09-04 11:10:00,84.11,84.18,84.06,84.15,90100.0,55.6409,55.6872,55.6078,55.6673,90100.0
2007-09-04 11:20:00,84.17,84.29,84.13,84.18,92200.0,55.6806,55.7599,55.6541,55.6872,92200.0
2007-09-04 11:30:00,84.18,84.25,84.16,84.25,44100.0,55.6872,55.7335,55.6739,55.7335,44100.0
2007-09-04 11:40:00,84.22,84.23,84.17,84.17,116300.0,55.7136,55.7202,55.6806,55.6806,116300.0
2007-09-04 11:50:00,84.18,84.2,84.12,84.12,61700.0,55.6872,55.7004,55.6475,55.6475,61700.0
2007-09-04 12:00:00,84.14,84.17,84.07,84.12,20400.0,55.6607,55.6806,55.6144,55.6475,20400.0
2007-09-04 12:10:00,84.14,84.15,84.07,84.12,42400.0,55.6607,55.6673,55.6144,55.6475,42400.0
2007-09-04 12:20:00,84.11,84.17,84.09,84.17,28300.0,55.6409,55.6806,55.6276,55.6806,28300.0
2007-09-04 12:30:00,84.16,84.23,84.15,84.15,26900.0,55.6739,55.7202,55.6673,55.6673,26900.0
2007-09-04 12:40:00,84.16,84.26,84.16,84.18,32100.0,55.6739,55.7401,55.6739,55.6872,32100.0
2007-09-04 12:50:00,84.22,84.22,84.14,84.15,15900.0,55.7136,55.7136,55.6607,55.6673,15900.0
2007-09-04 13:00:00,84.16,84.19,84.1,84.18,32500.0,55.6739,55.6938,55.6342,55.6872,32500.0
2007-09-04 13:10:00,84.16,84.39,84.16,84.32,57300.0,55.6739,55.8261,55.6739,55.7798,57300.0
2007-09-04 13:20:00,84.32,84.38,84.28,84.29,65100.0,55.7798,55.8195,55.7533,55.7599,65100.0
2007-09-04 13:30:00,84.3,84.3,84.22,84.23,54700.0,55.7666,55.7666,55.7136,55.7202,54700.0
2007-09-04 13:40:00,84.24,84.35,84.22,84.31,136000.0,55.7269,55.7996,55.7136,55.7732,136000.0
2007-09-04 13:50:00,84.31,84.36,84.27,84.27,108400.0,55.7732,55.8062,55.7467,55.7467,108400.0
2007-09-04 14:00:00,84.29,84.3,84.23,84.24,57000.0,55.7599,55.7666,55.7202,55.7269,57000.0
2007-09-04 14:10:00,84.26,84.34,84.25,84.33,160400.0,55.7401,55.793,55.7335,55.7864,160400.0
2007-09-04 14:20:00,84.35,84.4,84.32,84.39,125600.0,55.7996,55.8327,55.7798,55.8261,125600.0
2007-09-04 14:30:00,84.39,84.49,84.39,84.49,112600.0,55.8261,55.8922,55.8261,55.8922,112600.0
2007-09-04 14:40:00,84.49,84.52,84.46,84.49,89600.0,55.8922,55.9121,55.8724,55.8922,89600.0
2007-09-04 14:50:00,84.51,84.54,84.49,84.54,126500.0,55.9055,55.9253,55.8922,55.9253,126500.0
2007-09-04 15:00:00,84.54,84.64,84.54,84.62,43100.0,55.9253,55.9915,55.9253,55.9782,43100.0
2007-09-04 15:10:00,84.62,84.7,84.61,84.68,74800.0,55.9782,56.0312,55.9716,56.0179,74800.0
2007-09-04 15:20:00,84.68,84.83,84.67,84.83,71000.0,56.0179,56.1172,56.0113,56.1172,71000.0
2007-09-04 15:30:00,84.83,84.88,84.74,84.76,103800.0,56.1172,56.1502,56.0576,56.0709,103800.0
2007-09-04 15:40:00,84.76,84.77,84.5,84.52,261300.0,56.0709,56.0775,55.8989,55.9121,261300.0
2007-09-04 15:50:00,84.52,84.55,84.42,84.5,252600.0,55.9121,55.9319,55.8459,55.8989,252600.0
2007-09-04 16:00:00,84.48,84.55,84.36,84.44,22000.0,55.8856,55.9319,55.8062,55.8592,22000.0
2007-09-04 16:10:00,84.42,84.42,84.42,84.42,100.0,55.8459,55.8459,55.8459,55.8459,100.0
2007-09-05 09:30:00,84.01,84.01,83.85,83.86,33400.0,55.5747,55.5747,55.4689,55.4755,33400.0
2007-09-05 09:40:00,83.88,83.89,83.71,83.82,50800.0,55.4887,55.4953,55.3763,55.449,50800.0
2007-09-05 09:50:00,83.83,83.86,83.69,83.7,23500.0,55.4556,55.4755,55.363,55.3696,23500.0
2007-09-05 10:00:00,83.69,83.69,83.39,83.45,71000.0,55.363,55.363,55.1646,55.2043,71000.0
2007-09-05 10:10:00,83.45,83.5,83.27,83.43,16400.0,55.2043,55.2373,55.0852,55.191,16400.0
2007-09-05 10:20:00,83.41,83.48,83.35,83.46,8900.0,55.1778,55.2241,55.1381,55.2109,8900.0
2007-09-05 10:30:00,83.47,83.59,83.38,83.56,28600.0,55.2175,55.2969,55.1579,55.277,28600.0
2007-09-05 10:40:00,83.56,83.62,83.48,83.54,18200.0,55.277,55.3167,55.2241,55.2638,18200.0
2007-09-05 10:50:00,83.56,83.63,83.53,83.54,21200.0,55.277,55.3233,55.2572,55.2638,21200.0
2007-09-05 11:00:00,83.53,83.53,83.34,83.43,40000.0,55.2572,55.2572,55.1315,55.191,40000.0
2007-09-05 11:10:00,83.42,83.49,83.36,83.49,18900.0,55.1844,55.2307,55.1447,55.2307,18900.0
2007-09-05 11:20:00,83.5,83.5,83.34,83.39,22400.0,55.2373,55.2373,55.1315,55.1646,22400.0
2007-09-05 11:30:00,83.38,83.38,83.23,83.24,7500.0,55.1579,55.1579,55.0587,55.0653,7500.0
2007-09-05 11:40:00,83.23,83.3,83.2,83.26,14400.0,55.0587,55.105,55.0389,55.0786,14400.0
2007-09-05 11:50:00,83.26,83.41,83.23,83.41,9000.0,55.0786,55.1778,55.0587,55.1778,9000.0
2007-09-05 12:00:00,83.39,83.42,83.37,83.4,29600.0,55.1646,55.1844,55.1513,55.1712,29600.0
2007-09-05 12:10:00,83.41,83.5,83.41,83.43,13500.0,55.1778,55.2373,55.1778,55.191,13500.0
2007-09-05 12:20:00,83.46,83.59,83.46,83.56,4900.0,55.2109,55.2969,55.2109,55.277,4900.0
2007-09-05 12:30:00,83.53,83.55,83.48,83.55,11700.0,55.2572,55.2704,55.2241,55.2704,11700.0
2007-09-05 12:40:00,83.54,83.55,83.44,83.52,9800.0,55.2638,55.2704,55.1976,55.2506,9800.0
2007-09-05 12:50:00,83.52,83.56,83.46,83.56,3700.0,55.2506,55.277,55.2109,55.277,3700.0
2007-09-05 13:00:00,83.54,83.64,83.53,83.57,15100.0,55.2638,55.3299,55.2572,55.2836,15100.0
2007-09-05 13:10:00,83.56,83.64,83.55,83.58,15900.0,55.277,55.3299,55.2704,55.2903,15900.0
2007-09-05 13:20:00,83.56,83.56,83.45,83.46,15700.0,55.277,55.277,55.2043,55.2109,15700.0
2007-09-05 13:30:00,83.44,83.47,83.34,83.45,14500.0,55.1976,55.2175,55.1315,55.2043,14500.0
2007-09-05 13:40:00,83.48,83.49,83.39,83.47,14400.0,55.2241,55.2307,55.1646,55.2175,14400.0
2007-09-05 13:50:00,83.48,83.49,83.41,83.47,6700.0,55.2241,55.2307,55.1778,55.2175,6700.0
2007-09-05 14:00:00,83.48,83.58,83.25,83.35,67700.0,55.2241,55.2903,55.072,55.1381,67700.0
2007-09-05 14:10:00,83.35,83.4,83.24,83.26,26600.0,55.1381,55.1712,55.0653,55.0786,26600.0
2007-09-05 14:20:00,83.26,83.26,83.13,83.2,35400.0,55.0786,55.0786,54.9926,55.0389,35400.0
2007-09-05 14:30:00,83.21,83.39,83.2,83.39,60100.0,55.0455,55.1646,55.0389,55.1646,60100.0
2007-09-05 14:40:00,83.36,83.38,83.17,83.26,26800.0,55.1447,55.1579,55.019,55.0786,26800.0
2007-09-05 14:50:00,83.26,83.47,83.15,83.44,109900.0,55.0786,55.2175,55.0058,55.1976,109900.0
2007-09-05 15:00:00,83.43,83.52,83.35,83.48,29200.0,55.191,55.2506,55.1381,55.2241,29200.0
2007-09-05 15:10:00,83.48,83.56,83.39,83.52,47800.0,55.2241,55.277,55.1646,55.2506,47800.0
2007-09-05 15:20:00,83.53,83.56,83.4,83.42,71700.0,55.2572,55.277,55.1712,55.1844,71700.0
2007-09-05 15:30:00,83.43,83.49,83.28,83.32,80600.0,55.191,55.2307,55.0918,55.1183,80600.0
2007-09-05 15:40:00,83.31,83.69,83.31,83.61,88300.0,55.1116,55.363,55.1116,55.3101,88300.0
2007-09-05 15:50:00,83.63,83.67,83.43,83.48,57100.0,55.3233,55.3498,55.191,55.2241,57100.0
2007-09-05 16:00:00,83.49,83.54,83.33,83.37,23800.0,55.2307,55.2638,55.1249,55.1513,23800.0
2007-09-05 16:10:00,83.46,83.46,83.46,83.46,3300.0,55.2109,55.2109,55.2109,55.2109,3300.0
2007-09-06 09:30:00,83.69,83.84,83.67,83.67,26100.0,55.363,55.4623,55.3498,55.3498,26100.0
2007-09-06 09:40:00,83.66,83.72,83.58,83.59,16300.0,55.3432,55.3829,55.2903,55.2969,16300.0
2007-09-06 09:50:00,83.59,83.62,83.39,83.43,56100.0,55.2969,55.3167,55.1646,55.191,56100.0
2007-09-06 10:00:00,83.45,83.49,83.29,83.4,107000.0,55.2043,55.2307,55.0984,55.1712,107000.0
2007-09-06 10:10:00,83.41,83.45,83.24,83.28,37200.0,55.1778,55.2043,55.0653,55.0918,37200.0
2007-09-06 10:20:00,83.29,83.33,83.18,83.28,27900.0,55.0984,55.1249,55.0256,55.0918,27900.0
2007-09-06 10:30:00,83.26,83.48,83.24,83.45,31000.0,55.0786,55.2241,55.0653,55.2043,31000.0
2007-09-06 10:40:00,83.46,83.5,83.42,83.44,19600.0,55.2109,55.2373,55.1844,55.1976,19600.0
2007-09-06 10:50:00,83.45,83.59,83.45,83.52,19100.0,55.2043,55.2969,55.2043,55.2506,19100.0
2007-09-06 11:00:00,83.52,83.52,83.33,83.34,11800.0,55.2506,55.2506,55.1249,55.1315,11800.0
2007-09-06 11:10:00,83.34,83.5,83.34,83.5,11800.0,55.1315,55.2373,55.1315,55.2373,11800.0
2007-09-06 11:20:00,83.51,83.68,83.51,83.66,68100.0,55.2439,55.3564,55.2439,55.3432,68100.0
2007-09-06 11:30:00,83.69,83.82,83.69,83.69,24900.0,55.363,55.449,55.363,55.363,24900.0
2007-09-06 11:40:00,83.67,83.86,83.67,83.79,18600.0,55.3498,55.4755,55.3498,55.4292,18600.0
2007-09-06 11:50:00,83.79,83.81,83.71,83.73,28400.0,55.4292,55.4424,55.3763,55.3895,28400.0
2007-09-06 12:00:00,83.72,83.73,83.64,83.64,19500.0,55.3829,55.3895,55.3299,55.3299,19500.0
2007-09-06 12:10:00,83.64,83.95,83.64,83.91,28900.0,55.3299,55.535,55.3299,55.5086,28900.0
2007-09-06 12:20:00,83.91,83.91,83.83,83.88,21600.0,55.5086,55.5086,55.4556,55.4887,21600.0
2007-09-06 12:30:00,83.89,83.9,83.8,83.9,71400.0,55.4953,55.5019,55.4358,55.5019,71400.0
2007-09-06 12:40:00,83.88,83.88,83.6,83.65,32700.0,55.4887,55.4887,55.3035,55.3366,32700.0
2007-09-06 12:50:00,83.66,83.77,83.63,83.76,53300.0,55.3432,55.4159,55.3233,55.4093,53300.0
2007-09-06 13:00:00,83.74,83.76,83.57,83.59,28400.0,55.3961,55.4093,55.2836,55.2969,28400.0
2007-09-06 13:10:00,83.6,83.62,83.49,83.56,8400.0,55.3035,55.3167,55.2307,55.277,8400.0
2007-09-06 13:20:00,83.56,83.64,83.54,83.56,13000.0,55.277,55.3299,55.2638,55.277,13000.0
2007-09-06 13:30:00,83.54,83.58,83.47,83.49,36100.0,55.2638,55.2903,55.2175,55.2307,36100.0
2007-09-06 13:40:00,83.49,83.66,83.49,83.6,23800.0,55.2307,55.3432,55.2307,55.3035,23800.0
2007-09-06 13:50:00,83.6,83.66,83.57,83.66,49400.0,55.3035,55.3432,55.2836,55.3432,49400.0
2007-09-06 14:00:00,83.66,83.66,83.53,83.59,28700.0,55.3432,55.3432,55.2572,55.2969,28700.0
2007-09-06 14:10:00,83.6,83.74,83.6,83.72,19800.0,55.3035,55.3961,55.3035,55.3829,19800.0
2007-09-06 14:20:00,83.72,83.75,83.62,83.63,18200.0,55.3829,55.4027,55.3167,55.3233,18200.0
2007-09-06 14:30:00,83.63,83.75,83.6,83.71,27600.0,55.3233,55.4027,55.3035,55.3763,27600.0
2007-09-06 14:40:00,83.69,83.7,83.63,83.64,19700.0,55.363,55.3696,55.3233,55.3299,19700.0
2007-09-06 14:50:00,83.65,83.69,83.59,83.69,16400.0,55.3366,55.363,55.2969,55.363,16400.0
2007-09-06 15:00:00,83.71,83.8,83.71,83.71,75700.0,55.3763,55.4358,55.3763,55.3763,75700.0
2007-09-06 15:10:00,83.71,83.73,83.63,83.68,63400.0,55.3763,55.3895,55.3233,55.3564,63400.0
2007-09-06 15:20:00,83.68,83.7,83.61,83.69,28000.0,55.3564,55.3696,55.3101,55.363,28000.0
2007-09-06 15:30:00,83.68,83.76,83.68,83.73,23200.0,55.3564,55.4093,55.3564,55.3895,23200.0
2007-09-06 15:40:00,83.7,83.82,83.64,83.8,40900.0,55.3696,55.449,55.3299,55.4358,40900.0
2007-09-06 15:50:00,83.78,83.84,83.76,83.77,20400.0,55.4226,55.4623,55.4093,55.4159,20400.0
2007-09-06 16:00:00,83.85,83.85,83.85,83.85,4200.0,55.4689,55.4689,55.4689,55.4689,4200.0
2007-09-06 16:10:00,83.85,83.85,83.85,83.85,0.0,55.4689,55.4689,55.4689,55.4689,0.0
2007-09-07 09:30:00,82.7,82.88,82.64,82.67,63700.0,54.7081,54.8272,54.6684,54.6883,63700.0
2007-09-07 09:40:00,82.7,82.94,82.68,82.85,27400.0,54.7081,54.8669,54.6949,54.8073,27400.0
2007-09-07 09:50:00,82.86,82.92,82.8,82.83,57000.0,54.814,54.8536,54.7743,54.7941,57000.0
2007-09-07 10:00:00,82.79,83.03,82.79,82.89,33400.0,54.7676,54.9264,54.7676,54.8338,33400.0
2007-09-07 10:10:00,82.9,82.93,82.73,82.82,45000.0,54.8404,54.8603,54.728,54.7875,45000.0
2007-09-07 10:20:00,82.85,82.96,82.85,82.92,66900.0,54.8073,54.8801,54.8073,54.8536,66900.0
2007-09-07 10:30:00,82.9,82.91,82.59,82.61,21800.0,54.8404,54.847,54.6353,54.6486,21800.0
2007-09-07 10:40:00,82.65,82.77,82.59,82.61,60600.0,54.675,54.7544,54.6353,54.6486,60600.0
2007-09-07 10:50:00,82.61,82.65,82.56,82.61,22400.0,54.6486,54.675,54.6155,54.6486,22400.0
2007-09-07 11:00:00,82.63,82.67,82.58,82.61,67000.0,54.6618,54.6883,54.6287,54.6486,67000.0
2007-09-07 11:10:00,82.6,82.61,82.46,82.5,48600.0,54.642,54.6486,54.5493,54.5758,48600.0
2007-09-07 11:20:00,82.5,82.52,82.43,82.44,16000.0,54.5758,54.589,54.5295,54.5361,16000.0
2007-09-07 11:30:00,82.46,82.68,82.45,82.66,8800.0,54.5493,54.6949,54.5427,54.6817,8800.0
2007-09-07 11:40:00,82.7,82.76,82.61,82.75,13700.0,54.7081,54.7478,54.6486,54.7412,13700.0
2007-09-07 11:50:00,82.76,82.9,82.71,82.87,22800.0,54.7478,54.8404,54.7147,54.8206,22800.0
2007-09-07 12:00:00,82.88,82.88,82.73,82.79,9600.0,54.8272,54.8272,54.728,54.7676,9600.0
2007-09-07 12:10:00,82.8,82.84,82.71,82.74,11700.0,54.7743,54.8007,54.7147,54.7346,11700.0
2007-09-07 12:20:00,82.72,82.92,82.71,82.92,13800.0,54.7213,54.8536,54.7147,54.8536,13800.0
2007-09-07 12:30:00,82.94,83.04,82.94,82.99,25700.0,54.8669,54.933,54.8669,54.9,25700.0
2007-09-07 12:40:00,82.96,83.03,82.84,82.85,7700.0,54.8801,54.9264,54.8007,54.8073,7700.0
2007-09-07 12:50:00,82.87,82.93,82.83,82.91,10100.0,54.8206,54.8603,54.7941,54.847,10100.0
2007-09-07 13:00:00,82.92,83.16,82.9,83.16,30800.0,54.8536,55.0124,54.8404,55.0124,30800.0
2007-09-07 13:10:00,83.19,83.2,83.05,83.06,4700.0,55.0323,55.0389,54.9396,54.9463,4700.0
2007-09-07 13:20:00,83.05,83.11,82.98,83.03,5800.0,54.9396,54.9793,54.8933,54.9264,5800.0
2007-09-07 13:30:00,83.03,83.11,82.83,82.84,26800.0,54.9264,54.9793,54.7941,54.8007,26800.0
2007-09-07 13:40:00,82.85,82.88,82.68,82.79,17500.0,54.8073,54.8272,54.6949,54.7676,17500.0
2007-09-07 13:50:00,82.8,82.83,82.74,82.75,31500.0,54.7743,54.7941,54.7346,54.7412,31500.0
2007-09-07 14:00:00,82.75,82.77,82.64,82.7,72000.0,54.7412,54.7544,54.6684,54.7081,72000.0
2007-09-07 14:10:00,82.69,82.85,82.64,82.75,28200.0,54.7015,54.8073,54.6684,54.7412,28200.0
2007-09-07 14:20:00,82.76,82.78,82.67,82.72,19800.0,54.7478,54.761,54.6883,54.7213,19800.0
2007-09-07 14:30:00,82.71,82.75,82.64,82.75,36000.0,54.7147,54.7412,54.6684,54.7412,36000.0
2007-09-07 14:40:00,82.74,82.74,82.58,82.6,24400.0,54.7346,54.7346,54.6287,54.642,24400.0
2007-09-07 14:50:00,82.61,82.62,82.35,82.38,170400.0,54.6486,54.6552,54.4766,54.4964,170400.0
2007-09-07 15:00:00,82.37,82.64,82.37,82.64,32800.0,54.4898,54.6684,54.4898,54.6684,32800.0
2007-09-07 15:10:00,82.55,82.77,82.53,82.62,33600.0,54.6089,54.7544,54.5957,54.6552,33600.0
2007-09-07 15:20:00,82.62,82.62,82.27,82.34,21900.0,54.6552,54.6552,54.4237,54.47,21900.0
2007-09-07 15:30:00,82.36,82.45,82.28,82.33,28700.0,54.4832,54.5427,54.4303,54.4633,28700.0
2007-09-07 15:40:00,82.31,82.54,82.21,82.46,50700.0,54.4501,54.6023,54.384,54.5493,50700.0
2007-09-07 15:50:00,82.48,82.71,82.4,82.51,60700.0,54.5626,54.7147,54.5097,54.5824,60700.0
2007-09-07 16:00:00,82.51,82.56,82.51,82.56,1500.0,54.5824,54.6155,54.5824,54.6155,1500.0
2007-09-07 16:10:00,82.56,82.56,82.56,82.56,0.0,54.6155,54.6155,54.6155,54.6155,0.0
2007-09-10 09:30:00,82.81,82.96,82.72,82.74,31700.0,54.7809,54.8801,54.7213,54.7346,31700.0
2007-09-10 09:40:00,82.73,82.73,82.59,82.73,10000.0,54.728,54.728,54.6353,54.728,10000.0
2007-09-10 09:50:00,82.74,82.74,82.55,82.55,8000.0,54.7346,54.7346,54.6089,54.6089,8000.0
2007-09-10 10:00:00,82.55,82.59,82.48,82.52,26400.0,54.6089,54.6353,54.5626,54.589,26400.0
2007-09-10 10:10:00,82.51,82.51,82.36,82.44,29700.0,54.5824,54.5824,54.4832,54.5361,29700.0
2007-09-10 10:20:00,82.45,82.53,82.28,82.28,30400.0,54.5427,54.5957,54.4303,54.4303,30400.0
2007-09-10 10:30:00,82.25,82.32,82.09,82.12,32900.0,54.4104,54.4567,54.3046,54.3244,32900.0
2007-09-10 10:40:00,82.14,82.17,81.85,81.95,53900.0,54.3377,54.3575,54.1458,54.212,53900.0
2007-09-10 10:50:00,81.95,82.04,81.88,82.04,34900.0,54.212,54.2715,54.1657,54.2715,34900.0
2007-09-10 11:00:00,82.03,82.04,81.9,81.93,38900.0,54.2649,54.2715,54.1789,54.1987,38900.0
2007-09-10 11:10:00,81.95,81.96,81.62,81.68,36200.0,54.212,54.2186,53.9937,54.0334,36200.0
2007-09-10 11:20:00,81.65,81.76,81.65,81.7,21600.0,54.0135,54.0863,54.0135,54.0466,21600.0
2007-09-10 11:30:00,81.68,81.79,81.59,81.76,40900.0,54.0334,54.1061,53.9738,54.0863,40900.0
2007-09-10 11:40:00,81.77,81.86,81.76,81.85,50900.0,54.0929,54.1524,54.0863,54.1458,50900.0
2007-09-10 11:50:00,81.84,81.88,81.82,81.84,37400.0,54.1392,54.1657,54.126,54.1392,37400.0
2007-09-10 12:00:00,81.86,81.87,81.82,81.84,23400.0,54.1524,54.159,54.126,54.1392,23400.0
2007-09-10 12:10:00,81.85,81.86,81.77,81.8,35500.0,54.1458,54.1524,54.0929,54.1127,35500.0
2007-09-10 12:20:00,81.81,81.98,81.81,81.93,31400.0,54.1194,54.2318,54.1194,54.1987,31400.0
2007-09-10 12:30:00,81.92,81.98,81.82,81.83,26100.0,54.1921,54.2318,54.126,54.1326,26100.0
2007-09-10 12:40:00,81.84,81.86,81.79,81.83,16000.0,54.1392,54.1524,54.1061,54.1326,16000.0
2007-09-10 12:50:00,81.83,81.9,81.78,81.89,18400.0,54.1326,54.1789,54.0995,54.1723,18400.0
2007-09-10 13:00:00,81.89,81.96,81.81,81.93,34400.0,54.1723,54.2186,54.1194,54.1987,34400.0
2007-09-10 13:10:00,81.92,82.04,81.88,82.03,11200.0,54.1921,54.2715,54.1657,54.2649,11200.0
2007-09-10 13:20:00,82.06,82.09,81.97,82.07,26400.0,54.2847,54.3046,54.2252,54.2914,26400.0
2007-09-10 13:30:00,82.07,82.2,82.02,82.12,21700.0,54.2914,54.3773,54.2583,54.3244,21700.0
2007-09-10 13:40:00,82.11,82.16,82.02,82.03,12200.0,54.3178,54.3509,54.2583,54.2649,12200.0
2007-09-10 13:50:00,82.05,82.1,81.91,81.93,22000.0,54.2781,54.3112,54.1855,54.1987,22000.0
2007-09-10 14:00:00,81.95,82.04,81.84,81.87,15900.0,54.212,54.2715,54.1392,54.159,15900.0
2007-09-10 14:10:00,81.88,82.05,81.88,82.0,21800.0,54.1657,54.2781,54.1657,54.245,21800.0
2007-09-10 14:20:00,81.99,82.31,81.98,82.3,31800.0,54.2384,54.4501,54.2318,54.4435,31800.0
2007-09-10 14:30:00,82.28,82.37,82.24,82.3,40600.0,54.4303,54.4898,54.4038,54.4435,40600.0
2007-09-10 14:40:00,82.32,82.42,82.21,82.32,48000.0,54.4567,54.5229,54.384,54.4567,48000.0
2007-09-10 14:50:00,82.34,82.4,82.23,82.4,51300.0,54.47,54.5097,54.3972,54.5097,51300.0
2007-09-10 15:00:00,82.4,82.67,82.26,82.67,146900.0,54.5097,54.6883,54.417,54.6883,146900.0
2007-09-10 15:10:00,82.68,82.76,82.57,82.68,42700.0,54.6949,54.7478,54.6221,54.6949,42700.0
2007-09-10 15:20:00,82.68,82.9,82.68,82.69,54600.0,54.6949,54.8404,54.6949,54.7015,54600.0
2007-09-10 15:30:00,82.69,82.76,82.65,82.65,40400.0,54.7015,54.7478,54.675,54.675,40400.0
2007-09-10 15:40:00,82.66,82.66,82.47,82.48,51600.0,54.6817,54.6817,54.556,54.5626,51600.0
2007-09-10 15:50:00,82.48,82.53,82.24,82.3,65000.0,54.5626,54.5957,54.4038,54.4435,65000.0
2007-09-10 16:00:00,82.26,82.26,82.26,82.26,500.0,54.417,54.417,54.417,54.417,500.0
2007-09-10 16:10:00,82.26,82.26,82.26,82.26,0.0,54.417,54.417,54.417,54.417,0.0
2007-09-11 09:30:00,82.65,82.7,82.56,82.61,43500.0,54.675,54.7081,54.6155,54.6486,43500.0
2007-09-11 09:40:00,82.64,82.99,82.62,82.94,23200.0,54.6684,54.9,54.6552,54.8669,23200.0
2007-09-11 09:50:00,82.92,82.99,82.86,82.94,8900.0,54.8536,54.9,54.814,54.8669,8900.0
2007-09-11 10:00:00,82.93,83.04,82.83,82.87,38600.0,54.8603,54.933,54.7941,54.8206,38600.0
2007-09-11 10:10:00,82.82,82.83,82.71,82.75,11900.0,54.7875,54.7941,54.7147,54.7412,11900.0
2007-09-11 10:20:00,82.79,83.07,82.77,83.03,29200.0,54.7676,54.9529,54.7544,54.9264,29200.0
2007-09-11 10:30:00,83.06,83.1,82.98,83.05,21800.0,54.9463,54.9727,54.8933,54.9396,21800.0
2007-09-11 10:40:00,83.05,83.1,83.0,83.02,22900.0,54.9396,54.9727,54.9066,54.9198,22900.0
2007-09-11 10:50:00,83.02,83.07,83.0,83.04,7500.0,54.9198,54.9529,54.9066,54.933,7500.0
2007-09-11 11:00:00,83.03,83.03,82.84,82.86,26400.0,54.9264,54.9264,54.8007,54.814,26400.0
2007-09-11 11:10:00,82.92,83.03,82.8,82.86,50000.0,54.8536,54.9264,54.7743,54.814,50000.0
2007-09-11 11:20:00,82.87,83.0,82.87,83.0,13900.0,54.8206,54.9066,54.8206,54.9066,13900.0
2007-09-11 11:30:00,82.99,83.01,82.81,82.84,30300.0,54.9,54.9132,54.7809,54.8007,30300.0
2007-09-11 11:40:00,82.86,82.88,82.78,82.83,15100.0,54.814,54.8272,54.761,54.7941,15100.0
2007-09-11 11:50:00,82.85,82.9,82.77,82.78,14500.0,54.8073,54.8404,54.7544,54.761,14500.0
2007-09-11 12:00:00,82.79,82.79,82.68,82.73,10000.0,54.7676,54.7676,54.6949,54.728,10000.0
2007-09-11 12:10:00,82.75,82.8,82.68,82.8,5500.0,54.7412,54.7743,54.6949,54.7743,5500.0
2007-09-11 12:20:00,82.81,82.85,82.79,82.81,9300.0,54.7809,54.8073,54.7676,54.7809,9300.0
2007-09-11 12:30:00,82.81,82.9,82.77,82.9,9100.0,54.7809,54.8404,54.7544,54.8404,9100.0
2007-09-11 12:40:00,82.93,83.0,82.92,82.92,22000.0,54.8603,54.9066,54.8536,54.8536,22000.0
2007-09-11 12:50:00,82.91,82.93,82.83,82.91,9400.0,54.847,54.8603,54.7941,54.847,9400.0
2007-09-11 13:00:00,82.91,82.96,82.86,82.89,8200.0,54.847,54.8801,54.814,54.8338,8200.0
2007-09-11 13:10:00,82.85,82.88,82.75,82.75,8700.0,54.8073,54.8272,54.7412,54.7412,8700.0
2007-09-11 13:20:00,82.78,82.93,82.77,82.93,11900.0,54.761,54.8603,54.7544,54.8603,11900.0
2007-09-11 13:30:00,82.9,83.01,82.89,82.95,26400.0,54.8404,54.9132,54.8338,54.8735,26400.0
2007-09-11 13:40:00,82.92,83.05,82.83,82.98,37500.0,54.8536,54.9396,54.7941,54.8933,37500.0
2007-09-11 13:50:00,82.96,83.03,82.95,82.95,10700.0,54.8801,54.9264,54.8735,54.8735,10700.0
2007-09-11 14:00:00,82.96,83.2,82.96,83.2,26400.0,54.8801,55.0389,54.8801,55.0389,26400.0
2007-09-11 14:10:00,83.2,83.29,83.16,83.27,23400.0,55.0389,55.0984,55.0124,55.0852,23400.0
2007-09-11 14:20:00,83.28,83.37,83.25,83.37,15700.0,55.0918,55.1513,55.072,55.1513,15700.0
2007-09-11 14:30:00,83.36,83.37,83.22,83.26,6900.0,55.1447,55.1513,55.0521,55.0786,6900.0
2007-09-11 14:40:00,83.26,83.31,83.17,83.19,24500.0,55.0786,55.1116,55.019,55.0323,24500.0
2007-09-11 14:50:00,83.2,83.27,83.16,83.25,67900.0,55.0389,55.0852,55.0124,55.072,67900.0
2007-09-11 15:00:00,83.23,83.3,83.17,83.26,31400.0,55.0587,55.105,55.019,55.0786,31400.0
2007-09-11 15:10:00,83.28,83.46,83.27,83.44,100600.0,55.0918,55.2109,55.0852,55.1976,100600.0
2007-09-11 15:20:00,83.41,83.41,83.29,83.35,31900.0,55.1778,55.1778,55.0984,55.1381,31900.0
2007-09-11 15:30:00,83.33,83.45,83.17,83.21,50400.0,55.1249,55.2043,55.019,55.0455,50400.0
2007-09-11 15:40:00,83.2,83.24,82.99,83.03,44000.0,55.0389,55.0653,54.9,54.9264,44000.0
2007-09-11 15:50:00,83.02,83.39,83.02,83.35,84100.0,54.9198,55.1646,54.9198,55.1381,84100.0
2007-09-11 16:00:00,83.38,83.38,83.38,83.38,900.0,55.1579,55.1579,55.1579,55.1579,900.0
2007-09-11 16:10:00,83.38,83.38,83.38,83.38,0.0,55.1579,55.1579,55.1579,55.1579,0.0
2007-09-12 09:30:00,83.24,83.25,83.04,83.12,19600.0,55.0653,55.072,54.933,54.986,19600.0
2007-09-12 09:40:00,83.13,83.37,83.13,83.37,4400.0,54.9926,55.1513,54.9926,55.1513,4400.0
2007-09-12 09:50:00,83.4,83.49,83.38,83.44,22300.0,55.1712,55.2307,55.1579,55.1976,22300.0
2007-09-12 10:00:00,83.42,83.42,83.29,83.34,11400.0,55.1844,55.1844,55.0984,55.1315,11400.0
2007-09-12 10:10:00,83.32,83.41,83.24,83.26,23000.0,55.1183,55.1778,55.0653,55.0786,23000.0
2007-09-12 10:20:00,83.27,83.48,83.26,83.42,38700.0,55.0852,55.2241,55.0786,55.1844,38700.0
2007-09-12 10:30:00,83.44,83.57,83.4,83.57,60300.0,55.1976,55.2836,55.1712,55.2836,60300.0
2007-09-12 10:40:00,83.56,83.62,83.45,83.45,15900.0,55.277,55.3167,55.2043,55.2043,15900.0
2007-09-12 10:50:00,83.47,83.48,83.38,83.43,13200.0,55.2175,55.2241,55.1579,55.191,13200.0
2007-09-12 11:00:00,83.42,83.45,83.36,83.43,30900.0,55.1844,55.2043,55.1447,55.191,30900.0
2007-09-12 11:10:00,83.48,83.71,83.45,83.64,14100.0,55.2241,55.3763,55.2043,55.3299,14100.0
2007-09-12 11:20:00,83.64,83.72,83.63,83.66,21500.0,55.3299,55.3829,55.3233,55.3432,21500.0
2007-09-12 11:30:00,83.68,83.69,83.6,83.63,28500.0,55.3564,55.363,55.3035,55.3233,28500.0
2007-09-12 11:40:00,83.63,83.63,83.58,83.59,11200.0,55.3233,55.3233,55.2903,55.2969,11200.0
2007-09-12 11:50:00,83.6,83.64,83.54,83.59,8100.0,55.3035,55.3299,55.2638,55.2969,8100.0
2007-09-12 12:00:00,83.59,83.65,83.56,83.63,12300.0,55.2969,55.3366,55.277,55.3233,12300.0
2007-09-12 12:10:00,83.64,83.71,83.57,83.57,21600.0,55.3299,55.3763,55.2836,55.2836,21600.0
2007-09-12 12:20:00,83.56,83.56,83.41,83.44,45100.0,55.277,55.277,55.1778,55.1976,45100.0
2007-09-12 12:30:00,83.44,83.51,83.39,83.49,15100.0,55.1976,55.2439,55.1646,55.2307,15100.0
2007-09-12 12:40:00,83.49,83.57,83.37,83.51,8000.0,55.2307,55.2836,55.1513,55.2439,8000.0
2007-09-12 12:50:00,83.51,83.56,83.46,83.51,17100.0,55.2439,55.277,55.2109,55.2439,17100.0
2007-09-12 13:00:00,83.49,83.49,83.3,83.36,12500.0,55.2307,55.2307,55.105,55.1447,12500.0
2007-09-12 13:10:00,83.35,83.45,83.32,83.39,15100.0,55.1381,55.2043,55.1183,55.1646,15100.0
2007-09-12 13:20:00,83.38,83.47,83.37,83.41,16400.0,55.1579,55.2175,55.1513,55.1778,16400.0
2007-09-12 13:30:00,83.41,83.5,83.32,83.5,16200.0,55.1778,55.2373,55.1183,55.2373,16200.0
2007-09-12 13:40:00,83.5,83.62,83.46,83.59,50500.0,55.2373,55.3167,55.2109,55.2969,50500.0
2007-09-12 13:50:00,83.6,83.71,83.57,83.61,24300.0,55.3035,55.3763,55.2836,55.3101,24300.0
2007-09-12 14:00:00,83.65,83.75,83.52,83.75,24400.0,55.3366,55.4027,55.2506,55.4027,24400.0
2007-09-12 14:10:00,83.81,83.89,83.76,83.79,22600.0,55.4424,55.4953,55.4093,55.4292,22600.0
2007-09-12 14:20:00,83.78,83.84,83.69,83.72,23400.0,55.4226,55.4623,55.363,55.3829,23400.0
2007-09-12 14:30:00,83.73,83.82,83.65,83.67,17400.0,55.3895,55.449,55.3366,55.3498,17400.0
2007-09-12 14:40:00,83.68,83.79,83.68,83.78,31400.0,55.3564,55.4292,55.3564,55.4226,31400.0
2007-09-12 14:50:00,83.76,83.85,83.73,83.8,39700.0,55.4093,55.4689,55.3895,55.4358,39700.0
2007-09-12 15:00:00,83.82,83.82,83.58,83.58,83100.0,55.449,55.449,55.2903,55.2903,83100.0
2007-09-12 15:10:00,83.6,83.65,83.51,83.59,33200.0,55.3035,55.3366,55.2439,55.2969,33200.0
2007-09-12 15:20:00,83.63,83.66,83.52,83.53,29900.0,55.3233,55.3432,55.2506,55.2572,29900.0
2007-09-12 15:30:00,83.48,83.56,83.43,83.51,34400.0,55.2241,55.277,55.191,55.2439,34400.0
2007-09-12 15:40:00,83.55,83.7,83.55,83.61,34300.0,55.2704,55.3696,55.2704,55.3101,34300.0
2007-09-12 15:50:00,83.64,83.64,83.44,83.47,54700.0,55.3299,55.3299,55.1976,55.2175,54700.0
2007-09-12 16:00:00,83.55,83.6,83.55,83.6,900.0,55.2704,55.3035,55.2704,55.3035,900.0
2007-09-12 16:10:00,83.61,83.63,83.53,83.53,500.0,55.3101,55.3233,55.2572,55.2572,500.0
2007-09-13 09:30:00,84.06,84.08,83.97,84.04,38600.0,55.6078,55.621,55.5482,55.5946,38600.0
2007-09-13 09:40:00,84.02,84.06,83.92,83.92,38700.0,55.5813,55.6078,55.5152,55.5152,38700.0
2007-09-13 09:50:00,83.96,84.13,83.95,84.04,12900.0,55.5416,55.6541,55.535,55.5946,12900.0
2007-09-13 10:00:00,84.05,84.12,83.96,83.99,24400.0,55.6012,55.6475,55.5416,55.5615,24400.0
2007-09-13 10:10:00,83.98,84.14,83.95,84.14,11600.0,55.5549,55.6607,55.535,55.6607,11600.0
2007-09-13 10:20:00,84.13,84.24,84.07,84.15,15900.0,55.6541,55.7269,55.6144,55.6673,15900.0
2007-09-13 10:30:00,84.15,84.3,84.14,84.23,16000.0,55.6673,55.7666,55.6607,55.7202,16000.0
2007-09-13 10:40:00,84.25,84.32,84.22,84.25,21500.0,55.7335,55.7798,55.7136,55.7335,21500.0
2007-09-13 10:50:00,84.26,84.39,84.26,84.35,12800.0,55.7401,55.8261,55.7401,55.7996,12800.0
2007-09-13 11:00:00,84.37,84.4,84.27,84.3,31700.0,55.8129,55.8327,55.7467,55.7666,31700.0
2007-09-13 11:10:00,84.29,84.45,84.29,84.38,12200.0,55.7599,55.8658,55.7599,55.8195,12200.0
2007-09-13 11:20:00,84.4,84.48,84.4,84.47,6000.0,55.8327,55.8856,55.8327,55.879,6000.0
2007-09-13 11:30:00,84.46,84.5,84.35,84.35,20200.0,55.8724,55.8989,55.7996,55.7996,20200.0
2007-09-13 11:40:00,84.34,84.39,84.33,84.33,9500.0,55.793,55.8261,55.7864,55.7864,9500.0
2007-09-13 11:50:00,84.33,84.45,84.32,84.44,16700.0,55.7864,55.8658,55.7798,55.8592,16700.0
2007-09-13 12:00:00,84.43,84.46,84.36,84.36,10300.0,55.8525,55.8724,55.8062,55.8062,10300.0
2007-09-13 12:10:00,84.35,84.41,84.32,84.4,6900.0,55.7996,55.8393,55.7798,55.8327,6900.0
2007-09-13 12:20:00,84.41,84.5,84.4,84.41,5300.0,55.8393,55.8989,55.8327,55.8393,5300.0
2007-09-13 12:30:00,84.42,84.43,84.39,84.4,12300.0,55.8459,55.8525,55.8261,55.8327,12300.0
2007-09-13 12:40:00,84.4,84.43,84.37,84.37,24600.0,55.8327,55.8525,55.8129,55.8129,24600.0
2007-09-13 12:50:00,84.36,84.42,84.36,84.42,8100.0,55.8062,55.8459,55.8062,55.8459,8100.0
2007-09-13 13:00:00,84.43,84.54,84.41,84.49,29500.0,55.8525,55.9253,55.8393,55.8922,29500.0
2007-09-13 13:10:00,84.51,84.54,84.46,84.53,8100.0,55.9055,55.9253,55.8724,55.9187,8100.0
2007-09-13 13:20:00,84.55,84.68,84.55,84.6,24500.0,55.9319,56.0179,55.9319,55.965,24500.0
2007-09-13 13:30:00,84.59,84.63,84.59,84.6,5500.0,55.9584,55.9849,55.9584,55.965,5500.0
2007-09-13 13:40:00,84.61,84.61,84.56,84.58,44700.0,55.9716,55.9716,55.9385,55.9518,44700.0
2007-09-13 13:50:00,84.58,84.59,84.47,84.47,42800.0,55.9518,55.9584,55.879,55.879,42800.0
2007-09-13 14:00:00,84.47,84.51,84.47,84.49,15900.0,55.879,55.9055,55.879,55.8922,15900.0
2007-09-13 14:10:00,84.48,84.54,84.39,84.39,23300.0,55.8856,55.9253,55.8261,55.8261,23300.0
2007-09-13 14:20:00,84.41,84.45,84.31,84.34,17900.0,55.8393,55.8658,55.7732,55.793,17900.0
2007-09-13 14:30:00,84.35,84.48,84.32,84.44,29300.0,55.7996,55.8856,55.7798,55.8592,29300.0
2007-09-13 14:40:00,84.44,84.49,84.42,84.43,27600.0,55.8592,55.8922,55.8459,55.8525,27600.0
2007-09-13 14:50:00,84.42,84.47,84.36,84.46,39000.0,55.8459,55.879,55.8062,55.8724,39000.0
2007-09-13 15:00:00,84.46,84.58,84.46,84.48,64200.0,55.8724,55.9518,55.8724,55.8856,64200.0
2007-09-13 15:10:00,84.48,84.54,84.34,84.36,60200.0,55.8856,55.9253,55.793,55.8062,60200.0
2007-09-13 15:20:00,84.35,84.49,84.29,84.43,218800.0,55.7996,55.8922,55.7599,55.8525,218800.0
2007-09-13 15:30:00,84.43,84.49,84.38,84.46,77000.0,55.8525,55.8922,55.8195,55.8724,77000.0
2007-09-13 15:40:00,84.47,84.5,84.13,84.19,84900.0,55.879,55.8989,55.6541,55.6938,84900.0
2007-09-13 15:50:00,84.19,84.41,84.19,84.41,92200.0,55.6938,55.8393,55.6938,55.8393,92200.0
2007-09-13 16:00:00,84.39,84.39,84.39,84.39,2100.0,55.8261,55.8261,55.8261,55.8261,2100.0
2007-09-13 16:10:00,84.39,84.39,84.39,84.39,0.0,55.8261,55.8261,55.8261,55.8261,0.0
2007-09-14 09:30:00,83.81,83.92,83.72,83.9,37300.0,55.4424,55.5152,55.3829,55.5019,37300.0
2007-09-14 09:40:00,83.92,83.92,83.8,83.82,17300.0,55.5152,55.5152,55.4358,55.449,17300.0
2007-09-14 09:50:00,83.84,84.02,83.83,83.91,18000.0,55.4623,55.5813,55.4556,55.5086,18000.0
2007-09-14 10:00:00,83.93,84.19,83.93,84.1,52300.0,55.5218,55.6938,55.5218,55.6342,52300.0
2007-09-14 10:10:00,84.1,84.29,84.07,84.17,46500.0,55.6342,55.7599,55.6144,55.6806,46500.0
2007-09-14 10:20:00,84.18,84.26,84.16,84.21,16300.0,55.6872,55.7401,55.6739,55.707,16300.0
2007-09-14 10:30:00,84.22,84.32,84.2,84.28,12100.0,55.7136,55.7798,55.7004,55.7533,12100.0
2007-09-14 10:40:00,84.25,84.38,84.24,84.34,12200.0,55.7335,55.8195,55.7269,55.793,12200.0
2007-09-14 10:50:00,84.33,84.33,84.19,84.22,29600.0,55.7864,55.7864,55.6938,55.7136,29600.0
2007-09-14 11:00:00,84.22,84.29,84.13,84.13,29800.0,55.7136,55.7599,55.6541,55.6541,29800.0
2007-09-14 11:10:00,84.13,84.17,84.07,84.14,28400.0,55.6541,55.6806,55.6144,55.6607,28400.0
2007-09-14 11:20:00,84.17,84.17,84.07,84.16,36000.0,55.6806,55.6806,55.6144,55.6739,36000.0
2007-09-14 11:30:00,84.16,84.23,84.15,84.18,12600.0,55.6739,55.7202,55.6673,55.6872,12600.0
2007-09-14 11:40:00,84.17,84.31,84.15,84.28,42300.0,55.6806,55.7732,55.6673,55.7533,42300.0
2007-09-14 11:50:00,84.26,84.41,84.26,84.34,8000.0,55.7401,55.8393,55.7401,55.793,8000.0
2007-09-14 12:00:00,84.35,84.49,84.35,84.43,14100.0,55.7996,55.8922,55.7996,55.8525,14100.0
2007-09-14 12:10:00,84.42,84.43,84.27,84.32,45300.0,55.8459,55.8525,55.7467,55.7798,45300.0
2007-09-14 12:20:00,84.32,84.35,84.3,84.34,16500.0,55.7798,55.7996,55.7666,55.793,16500.0
2007-09-14 12:30:00,84.34,84.37,84.29,84.32,6500.0,55.793,55.8129,55.7599,55.7798,6500.0
2007-09-14 12:40:00,84.31,84.34,84.22,84.22,3300.0,55.7732,55.793,55.7136,55.7136,3300.0
2007-09-14 12:50:00,84.22,84.28,84.21,84.23,118400.0,55.7136,55.7533,55.707,55.7202,118400.0
2007-09-14 13:00:00,84.22,84.29,84.19,84.21,57600.0,55.7136,55.7599,55.6938,55.707,57600.0
2007-09-14 13:10:00,84.21,84.38,84.2,84.32,30000.0,55.707,55.8195,55.7004,55.7798,30000.0
2007-09-14 13:20:00,84.31,84.49,84.31,84.48,35000.0,55.7732,55.8922,55.7732,55.8856,35000.0
2007-09-14 13:30:00,84.48,84.48,84.33,84.34,39500.0,55.8856,55.8856,55.7864,55.793,39500.0
2007-09-14 13:40:00,84.34,84.4,84.32,84.4,8000.0,55.793,55.8327,55.7798,55.8327,8000.0
2007-09-14 13:50:00,84.48,84.5,84.43,84.49,17200.0,55.8856,55.8989,55.8525,55.8922,17200.0
2007-09-14 14:00:00,84.5,84.5,84.33,84.33,15500.0,55.8989,55.8989,55.7864,55.7864,15500.0
2007-09-14 14:10:00,84.34,84.36,84.27,84.34,12500.0,55.793,55.8062,55.7467,55.793,12500.0
2007-09-14 14:20:00,84.33,84.34,84.3,84.32,14900.0,55.7864,55.793,55.7666,55.7798,14900.0
2007-09-14 14:30:00,84.3,84.36,84.27,84.3,21500.0,55.7666,55.8062,55.7467,55.7666,21500.0
2007-09-14 14:40:00,84.31,84.31,84.2,84.22,10200.0,55.7732,55.7732,55.7004,55.7136,10200.0
2007-09-14 14:50:00,84.23,84.3,84.08,84.19,104700.0,55.7202,55.7666,55.621,55.6938,104700.0
2007-09-14 15:00:00,84.21,84.28,84.17,84.23,26700.0,55.707,55.7533,55.6806,55.7202,26700.0
2007-09-14 15:10:00,84.23,84.32,84.18,84.29,30000.0,55.7202,55.7798,55.6872,55.7599,30000.0
2007-09-14 15:20:00,84.29,84.39,84.29,84.34,21400.0,55.7599,55.8261,55.7599,55.793,21400.0
2007-09-14 15:30:00,84.33,84.42,84.31,84.42,47600.0,55.7864,55.8459,55.7732,55.8459,47600.0
2007-09-14 15:40:00,84.42,84.53,84.4,84.43,49200.0,55.8459,55.9187,55.8327,55.8525,49200.0
2007-09-14 15:50:00,84.44,84.5,84.37,84.44,57800.0,55.8592,55.8989,55.8129,55.8592,57800.0
2007-09-14 16:00:00,84.44,84.44,84.44,84.44,0.0,55.8592,55.8592,55.8592,55.8592,0.0
2007-09-14 16:10:00,84.44,84.44,84.44,84.44,0.0,55.8592,55.8592,55.8592,55.8592,0.0
2007-09-17 09:30:00,84.17,84.27,84.1,84.21,20800.0,55.6806,55.7467,55.6342,55.707,20800.0
2007-09-17 09:40:00,84.17,84.21,84.12,84.21,3500.0,55.6806,55.707,55.6475,55.707,3500.0
2007-09-17 09:50:00,84.17,84.21,84.11,84.16,41800.0,55.6806,55.707,55.6409,55.6739,41800.0
2007-09-17 10:00:00,84.16,84.23,84.13,84.15,5500.0,55.6739,55.7202,55.6541,55.6673,5500.0
2007-09-17 10:10:00,84.14,84.32,84.14,84.28,19000.0,55.6607,55.7798,55.6607,55.7533,19000.0
2007-09-17 10:20:00,84.27,84.27,84.14,84.14,23200.0,55.7467,55.7467,55.6607,55.6607,23200.0
2007-09-17 10:30:00,84.15,84.15,83.95,84.04,48700.0,55.6673,55.6673,55.535,55.5946,48700.0
2007-09-17 10:40:00,84.02,84.06,83.96,84.0,5300.0,55.5813,55.6078,55.5416,55.5681,5300.0
2007-09-17 10:50:00,83.99,83.99,83.89,83.96,13700.0,55.5615,55.5615,55.4953,55.5416,13700.0
2007-09-17 11:00:00,84.0,84.09,83.98,84.02,19600.0,55.5681,55.6276,55.5549,55.5813,19600.0
2007-09-17 11:10:00,84.01,84.04,83.99,84.0,7500.0,55.5747,55.5946,55.5615,55.5681,7500.0
2007-09-17 11:20:00,84.04,84.04,83.91,83.95,11900.0,55.5946,55.5946,55.5086,55.535,11900.0
2007-09-17 11:30:00,83.93,83.97,83.86,83.91,11900.0,55.5218,55.5482,55.4755,55.5086,11900.0
2007-09-17 11:40:00,83.92,83.97,83.89,83.93,15800.0,55.5152,55.5482,55.4953,55.5218,15800.0
2007-09-17 11:50:00,83.9,83.9,83.81,83.84,12700.0,55.5019,55.5019,55.4424,55.4623,12700.0
2007-09-17 12:00:00,83.87,83.89,83.79,83.84,17500.0,55.4821,55.4953,55.4292,55.4623,17500.0
2007-09-17 12:10:00,83.85,83.94,83.85,83.91,26000.0,55.4689,55.5284,55.4689,55.5086,26000.0
2007-09-17 12:20:00,83.88,83.97,83.87,83.97,6000.0,55.4887,55.5482,55.4821,55.5482,6000.0
2007-09-17 12:30:00,83.97,84.09,83.96,84.09,11600.0,55.5482,55.6276,55.5416,55.6276,11600.0
2007-09-17 12:40:00,84.09,84.13,84.03,84.11,32800.0,55.6276,55.6541,55.5879,55.6409,32800.0
2007-09-17 12:50:00,84.09,84.18,84.06,84.18,25900.0,55.6276,55.6872,55.6078,55.6872,25900.0
2007-09-17 13:00:00,84.2,84.2,84.1,84.11,15400.0,55.7004,55.7004,55.6342,55.6409,15400.0
2007-09-17 13:10:00,84.11,84.17,84.11,84.17,12600.0,55.6409,55.6806,55.6409,55.6806,12600.0
2007-09-17 13:20:00,84.17,84.17,84.1,84.13,20500.0,55.6806,55.6806,55.6342,55.6541,20500.0
2007-09-17 13:30:00,84.11,84.11,84.02,84.06,13500.0,55.6409,55.6409,55.5813,55.6078,13500.0
2007-09-17 13:40:00,84.05,84.15,84.04,84.13,20300.0,55.6012,55.6673,55.5946,55.6541,20300.0
2007-09-17 13:50:00,84.13,84.13,84.02,84.03,20300.0,55.6541,55.6541,55.5813,55.5879,20300.0
2007-09-17 14:00:00,84.0,84.06,83.98,84.03,9500.0,55.5681,55.6078,55.5549,55.5879,9500.0
2007-09-17 14:10:00,83.97,84.01,83.93,83.99,23400.0,55.5482,55.5747,55.5218,55.5615,23400.0
2007-09-17 14:20:00,83.99,84.13,83.93,84.08,17800.0,55.5615,55.6541,55.5218,55.621,17800.0
2007-09-17 14:30:00,84.09,84.17,84.09,84.1,12300.0,55.6276,55.6806,55.6276,55.6342,12300.0
2007-09-17 14:40:00,84.1,84.17,84.06,84.11,19500.0,55.6342,55.6806,55.6078,55.6409,19500.0
2007-09-17 14:50:00,84.09,84.14,84.06,84.11,44000.0,55.6276,55.6607,55.6078,55.6409,44000.0
2007-09-17 15:00:00,84.1,84.13,84.05,84.13,19400.0,55.6342,55.6541,55.6012,55.6541,19400.0
2007-09-17 15:10:00,84.13,84.29,84.13,84.28,36300.0,55.6541,55.7599,55.6541,55.7533,36300.0
2007-09-17 15:20:00,84.29,84.29,84.15,84.17,52800.0,55.7599,55.7599,55.6673,55.6806,52800.0
2007-09-17 15:30:00,84.15,84.15,84.02,84.04,56700.0,55.6673,55.6673,55.5813,55.5946,56700.0
2007-09-17 15:40:00,84.04,84.07,84.01,84.06,116900.0,55.5946,55.6144,55.5747,55.6078,116900.0
2007-09-17 15:50:00,84.07,84.14,84.02,84.02,19300.0,55.6144,55.6607,55.5813,55.5813,19300.0
2007-09-17 16:00:00,84.02,84.02,84.02,84.02,0.0,55.5813,55.5813,55.5813,55.5813,0.0
2007-09-17 16:10:00,84.02,84.02,84.02,84.02,0.0,55.5813,55.5813,55.5813,55.5813,0.0
2007-09-18 09:30:00,84.51,84.53,84.36,84.39,35700.0,55.9055,55.9187,55.8062,55.8261,35700.0
2007-09-18 09:40:00,84.4,84.42,84.31,84.31,13700.0,55.8327,55.8459,55.7732,55.7732,13700.0
2007-09-18 09:50:00,84.3,84.32,84.16,84.31,25500.0,55.7666,55.7798,55.6739,55.7732,25500.0
2007-09-18 10:00:00,84.3,84.37,84.29,84.37,5600.0,55.7666,55.8129,55.7599,55.8129,5600.0
2007-09-18 10:10:00,84.38,84.43,84.37,84.39,9400.0,55.8195,55.8525,55.8129,55.8261,9400.0
2007-09-18 10:20:00,84.4,84.47,84.36,84.45,194200.0,55.8327,55.879,55.8062,55.8658,194200.0
2007-09-18 10:30:00,84.44,84.53,84.43,84.43,129500.0,55.8592,55.9187,55.8525,55.8525,129500.0
2007-09-18 10:40:00,84.44,84.52,84.43,84.51,189600.0,55.8592,55.9121,55.8525,55.9055,189600.0
2007-09-18 10:50:00,84.53,84.7,84.49,84.7,19500.0,55.9187,56.0312,55.8922,56.0312,19500.0
2007-09-18 11:00:00,84.65,84.79,84.59,84.77,33300.0,55.9981,56.0907,55.9584,56.0775,33300.0
2007-09-18 11:10:00,84.8,84.89,84.77,84.84,31800.0,56.0973,56.1569,56.0775,56.1238,31800.0
2007-09-18 11:20:00,84.83,84.85,84.76,84.76,22700.0,56.1172,56.1304,56.0709,56.0709,22700.0
2007-09-18 11:30:00,84.75,84.77,84.71,84.71,26500.0,56.0642,56.0775,56.0378,56.0378,26500.0
2007-09-18 11:40:00,84.71,84.8,84.71,84.8,7100.0,56.0378,56.0973,56.0378,56.0973,7100.0
2007-09-18 11:50:00,84.79,84.8,84.73,84.74,16400.0,56.0907,56.0973,56.051,56.0576,16400.0
2007-09-18 12:00:00,84.74,84.76,84.68,84.69,14700.0,56.0576,56.0709,56.0179,56.0245,14700.0
2007-09-18 12:10:00,84.7,84.7,84.64,84.68,25700.0,56.0312,56.0312,55.9915,56.0179,25700.0
2007-09-18 12:20:00,84.68,84.71,84.68,84.71,8100.0,56.0179,56.0378,56.0179,56.0378,8100.0
2007-09-18 12:30:00,84.7,84.72,84.66,84.69,44700.0,56.0312,56.0444,56.0047,56.0245,44700.0
2007-09-18 12:40:00,84.67,84.69,84.66,84.66,19800.0,56.0113,56.0245,56.0047,56.0047,19800.0
2007-09-18 12:50:00,84.67,84.71,84.66,84.66,6900.0,56.0113,56.0378,56.0047,56.0047,6900.0
2007-09-18 13:00:00,84.69,84.7,84.56,84.56,8200.0,56.0245,56.0312,55.9385,55.9385,8200.0
2007-09-18 13:10:00,84.58,84.71,84.58,84.69,9100.0,55.9518,56.0378,55.9518,56.0245,9100.0
2007-09-18 13:20:00,84.69,84.71,84.66,84.68,8600.0,56.0245,56.0378,56.0047,56.0179,8600.0
2007-09-18 13:30:00,84.68,84.72,84.68,84.71,5000.0,56.0179,56.0444,56.0179,56.0378,5000.0
2007-09-18 13:40:00,84.71,84.72,84.64,84.65,10800.0,56.0378,56.0444,55.9915,55.9981,10800.0
2007-09-18 13:50:00,84.64,84.74,84.64,84.71,27600.0,55.9915,56.0576,55.9915,56.0378,27600.0
2007-09-18 14:00:00,84.73,84.75,84.56,84.59,38900.0,56.051,56.0642,55.9385,55.9584,38900.0
2007-09-18 14:10:00,84.58,85.8,84.48,85.52,211300.0,55.9518,56.7588,55.8856,56.5736,211300.0
2007-09-18 14:20:00,85.52,85.68,85.31,85.45,113000.0,56.5736,56.6795,56.4347,56.5273,113000.0
2007-09-18 14:30:00,85.49,86.11,85.49,86.11,49200.0,56.5538,56.9639,56.5538,56.9639,49200.0
2007-09-18 14:40:00,86.1,86.16,85.94,85.99,61900.0,56.9573,56.997,56.8515,56.8845,61900.0
2007-09-18 14:50:00,85.97,86.03,85.8,85.94,74700.0,56.8713,56.911,56.7588,56.8515,74700.0
2007-09-18 15:00:00,85.95,85.97,85.76,85.94,33900.0,56.8581,56.8713,56.7324,56.8515,33900.0
2007-09-18 15:10:00,85.97,86.33,85.97,86.21,27900.0,56.8713,57.1094,56.8713,57.0301,27900.0
2007-09-18 15:20:00,86.23,86.41,86.15,86.37,87300.0,57.0433,57.1624,56.9904,57.1359,87300.0
2007-09-18 15:30:00,86.37,86.55,86.34,86.52,39800.0,57.1359,57.255,57.1161,57.2351,39800.0
2007-09-18 15:40:00,86.52,86.68,86.49,86.53,31200.0,57.2351,57.341,57.2153,57.2418,31200.0
2007-09-18 15:50:00,86.53,86.61,86.36,86.56,47500.0,57.2418,57.2947,57.1293,57.2616,47500.0
2007-09-18 16:00:00,86.59,86.65,86.59,86.65,4200.0,57.2814,57.3211,57.2814,57.3211,4200.0
2007-09-18 16:10:00,86.65,86.65,86.65,86.65,0.0,57.3211,57.3211,57.3211,57.3211,0.0
2007-09-19 09:30:00,87.5,87.59,87.05,87.28,82600.0,57.8834,57.943,57.5857,57.7379,82600.0
2007-09-19 09:40:00,87.24,87.56,87.24,87.52,22100.0,57.7114,57.9231,57.7114,57.8967,22100.0
2007-09-19 09:50:00,87.52,87.57,87.5,87.52,23900.0,57.8967,57.9297,57.8834,57.8967,23900.0
2007-09-19 10:00:00,87.52,87.55,87.48,87.55,84200.0,57.8967,57.9165,57.8702,57.9165,84200.0
2007-09-19 10:10:00,87.56,87.59,87.52,87.55,72000.0,57.9231,57.943,57.8967,57.9165,72000.0
2007-09-19 10:20:00,87.54,87.62,87.5,87.57,17500.0,57.9099,57.9628,57.8834,57.9297,17500.0
2007-09-19 10:30:00,87.55,87.57,87.45,87.45,57900.0,57.9165,57.9297,57.8504,57.8504,57900.0
2007-09-19 10:40:00,87.46,87.55,87.45,87.47,43000.0,57.857,57.9165,57.8504,57.8636,43000.0
2007-09-19 10:50:00,87.48,87.66,87.48,87.66,12000.0,57.8702,57.9893,57.8702,57.9893,12000.0
2007-09-19 11:00:00,87.65,87.72,87.65,87.69,33200.0,57.9827,58.029,57.9827,58.0091,33200.0
2007-09-19 11:10:00,87.69,87.83,87.65,87.81,27000.0,58.0091,58.1017,57.9827,58.0885,27000.0
2007-09-19 11:20:00,87.79,87.79,87.68,87.69,14300.0,58.0753,58.0753,58.0025,58.0091,14300.0
2007-09-19 11:30:00,87.7,87.7,87.47,87.48,37200.0,58.0157,58.0157,57.8636,57.8702,37200.0
2007-09-19 11:40:00,87.47,87.47,87.36,87.37,26900.0,57.8636,57.8636,57.7908,57.7974,26900.0
2007-09-19 11:50:00,87.36,87.49,87.35,87.49,26500.0,57.7908,57.8768,57.7842,57.8768,26500.0
2007-09-19 12:00:00,87.49,87.6,87.41,87.48,53500.0,57.8768,57.9496,57.8239,57.8702,53500.0
2007-09-19 12:10:00,87.49,87.49,87.39,87.43,13800.0,57.8768,57.8768,57.8107,57.8371,13800.0
2007-09-19 12:20:00,87.38,87.42,87.36,87.41,8900.0,57.804,57.8305,57.7908,57.8239,8900.0
2007-09-19 12:30:00,87.4,87.43,87.28,87.28,11200.0,57.8173,57.8371,57.7379,57.7379,11200.0
2007-09-19 12:40:00,87.28,87.41,87.28,87.4,13600.0,57.7379,57.8239,57.7379,57.8173,13600.0
2007-09-19 12:50:00,87.39,87.46,87.34,87.42,21600.0,57.8107,57.857,57.7776,57.8305,21600.0
2007-09-19 13:00:00,87.41,87.42,87.19,87.23,26900.0,57.8239,57.8305,57.6784,57.7048,26900.0
2007-09-19 13:10:00,87.24,87.29,87.17,87.23,32600.0,57.7114,57.7445,57.6651,57.7048,32600.0
2007-09-19 13:20:00,87.22,87.27,87.2,87.22,15400.0,57.6982,57.7313,57.685,57.6982,15400.0
2007-09-19 13:30:00,87.22,87.28,87.15,87.23,15500.0,57.6982,57.7379,57.6519,57.7048,15500.0
2007-09-19 13:40:00,87.19,87.37,87.17,87.27,46300.0,57.6784,57.7974,57.6651,57.7313,46300.0
2007-09-19 13:50:00,87.29,87.35,87.27,87.27,12000.0,57.7445,57.7842,57.7313,57.7313,12000.0
2007-09-19 14:00:00,87.26,87.32,87.1,87.11,54100.0,57.7247,57.7644,57.6188,57.6254,54100.0
2007-09-19 14:10:00,87.12,87.16,86.85,86.96,79800.0,57.6321,57.6585,57.4534,57.5262,79800.0
2007-09-19 14:20:00,86.97,87.09,86.9,87.05,52300.0,57.5328,57.6122,57.4865,57.5857,52300.0
2007-09-19 14:30:00,87.05,87.18,87.01,87.03,15100.0,57.5857,57.6717,57.5593,57.5725,15100.0
2007-09-19 14:40:00,87.03,87.1,87.0,87.04,27500.0,57.5725,57.6188,57.5527,57.5791,27500.0
2007-09-19 14:50:00,87.04,87.31,87.04,87.25,15100.0,57.5791,57.7577,57.5791,57.7181,15100.0
2007-09-19 15:00:00,87.23,87.3,87.17,87.26,14100.0,57.7048,57.7511,57.6651,57.7247,14100.0
2007-09-19 15:10:00,87.27,87.46,87.22,87.38,18500.0,57.7313,57.857,57.6982,57.804,18500.0
2007-09-19 15:20:00,87.37,87.41,87.3,87.31,9900.0,57.7974,57.8239,57.7511,57.7577,9900.0
2007-09-19 15:30:00,87.31,87.32,87.23,87.24,32600.0,57.7577,57.7644,57.7048,57.7114,32600.0
2007-09-19 15:40:00,87.24,87.3,87.11,87.11,51600.0,57.7114,57.7511,57.6254,57.6254,51600.0
2007-09-19 15:50:00,87.12,87.23,87.03,87.23,69800.0,57.6321,57.7048,57.5725,57.7048,69800.0
2007-09-19 16:00:00,87.21,87.37,87.21,87.37,600.0,57.6916,57.7974,57.6916,57.7974,600.0
2007-09-19 16:10:00,87.37,87.37,87.37,87.37,0.0,57.7974,57.7974,57.7974,57.7974,0.0
2007-09-20 09:30:00,87.28,87.28,87.02,87.03,97100.0,57.7379,57.7379,57.5659,57.5725,97100.0
2007-09-20 09:40:00,87.01,87.01,86.85,86.87,46600.0,57.5593,57.5593,57.4534,57.4667,46600.0
2007-09-20 09:50:00,86.88,87.04,86.88,86.95,28800.0,57.4733,57.5791,57.4733,57.5196,28800.0
2007-09-20 10:00:00,86.93,87.17,86.91,87.13,19300.0,57.5064,57.6651,57.4931,57.6387,19300.0
2007-09-20 10:10:00,87.12,87.18,87.05,87.05,11700.0,57.6321,57.6717,57.5857,57.5857,11700.0
2007-09-20 10:20:00,87.04,87.11,86.99,86.99,50500.0,57.5791,57.6254,57.5461,57.5461,50500.0
2007-09-20 10:30:00,86.98,86.99,86.9,86.92,102800.0,57.5394,57.5461,57.4865,57.4997,102800.0
2007-09-20 10:40:00,86.93,87.04,86.93,86.97,21200.0,57.5064,57.5791,57.5064,57.5328,21200.0
2007-09-20 10:50:00,86.99,87.09,86.95,86.96,15800.0,57.5461,57.6122,57.5196,57.5262,15800.0
2007-09-20 11:00:00,86.95,87.11,86.94,87.07,17700.0,57.5196,57.6254,57.513,57.599,17700.0
2007-09-20 11:10:00,87.05,87.1,86.94,86.95,31400.0,57.5857,57.6188,57.513,57.5196,31400.0
2007-09-20 11:20:00,86.96,87.0,86.91,86.96,10200.0,57.5262,57.5527,57.4931,57.5262,10200.0
2007-09-20 11:30:00,86.98,87.0,86.9,86.92,15000.0,57.5394,57.5527,57.4865,57.4997,15000.0
2007-09-20 11:40:00,86.93,86.96,86.86,86.89,18800.0,57.5064,57.5262,57.4601,57.4799,18800.0
2007-09-20 11:50:00,86.88,86.98,86.87,86.96,21700.0,57.4733,57.5394,57.4667,57.5262,21700.0
2007-09-20 12:00:00,87.0,87.11,86.99,87.08,14000.0,57.5527,57.6254,57.5461,57.6056,14000.0
2007-09-20 12:10:00,87.08,87.09,87.01,87.03,13000.0,57.6056,57.6122,57.5593,57.5725,13000.0
2007-09-20 12:20:00,87.06,87.09,86.91,86.92,29900.0,57.5924,57.6122,57.4931,57.4997,29900.0
2007-09-20 12:30:00,86.9,86.91,86.83,86.83,19000.0,57.4865,57.4931,57.4402,57.4402,19000.0
2007-09-20 12:40:00,86.84,86.88,86.79,86.86,70600.0,57.4468,57.4733,57.4137,57.4601,70600.0
2007-09-20 12:50:00,86.86,86.91,86.84,86.91,46000.0,57.4601,57.4931,57.4468,57.4931,46000.0
2007-09-20 13:00:00,86.88,86.94,86.86,86.86,19400.0,57.4733,57.513,57.4601,57.4601,19400.0
2007-09-20 13:10:00,86.86,86.89,86.83,86.86,74800.0,57.4601,57.4799,57.4402,57.4601,74800.0
2007-09-20 13:20:00,86.83,86.83,86.68,86.75,50500.0,57.4402,57.4402,57.341,57.3873,50500.0
2007-09-20 13:30:00,86.75,86.8,86.65,86.75,23400.0,57.3873,57.4204,57.3211,57.3873,23400.0
2007-09-20 13:40:00,86.75,86.84,86.74,86.8,10000.0,57.3873,57.4468,57.3807,57.4204,10000.0
2007-09-20 13:50:00,86.79,86.83,86.73,86.79,16900.0,57.4137,57.4402,57.3741,57.4137,16900.0
2007-09-20 14:00:00,86.79,86.82,86.68,86.69,13500.0,57.4137,57.4336,57.341,57.3476,13500.0
2007-09-20 14:10:00,86.7,86.77,86.7,86.76,15700.0,57.3542,57.4005,57.3542,57.3939,15700.0
2007-09-20 14:20:00,86.77,86.77,86.6,86.62,27400.0,57.4005,57.4005,57.2881,57.3013,27400.0
2007-09-20 14:30:00,86.58,86.61,86.48,86.57,30300.0,57.2748,57.2947,57.2087,57.2682,30300.0
2007-09-20 14:40:00,86.58,86.62,86.37,86.37,39100.0,57.2748,57.3013,57.1359,57.1359,39100.0
2007-09-20 14:50:00,86.37,86.49,86.37,86.44,25200.0,57.1359,57.2153,57.1359,57.1822,25200.0
2007-09-20 15:00:00,86.44,86.45,86.28,86.34,41500.0,57.1822,57.1888,57.0764,57.1161,41500.0
2007-09-20 15:10:00,86.34,86.57,86.34,86.57,25600.0,57.1161,57.2682,57.1161,57.2682,25600.0
2007-09-20 15:20:00,86.57,86.59,86.5,86.5,20700.0,57.2682,57.2814,57.2219,57.2219,20700.0
2007-09-20 15:30:00,86.49,86.51,86.4,86.48,46100.0,57.2153,57.2285,57.1558,57.2087,46100.0
2007-09-20 15:40:00,86.49,86.63,86.48,86.51,23100.0,57.2153,57.3079,57.2087,57.2285,23100.0
2007-09-20 15:50:00,86.53,86.58,86.42,86.44,44000.0,57.2418,57.2748,57.169,57.1822,44000.0
2007-09-20 16:00:00,86.44,86.44,86.36,86.42,800.0,57.1822,57.1822,57.1293,57.169,800.0
2007-09-20 16:10:00,86.34,86.4,86.34,86.4,1600.0,57.1161,57.1558,57.1161,57.1558,1600.0
2007-09-21 09:30:00,87.28,87.28,86.91,87.08,118900.0,57.7379,57.7379,57.4931,57.6056,118900.0
2007-09-21 09:40:00,87.05,87.05,86.84,86.85,41000.0,57.5857,57.5857,57.4468,57.4534,41000.0
2007-09-21 09:50:00,86.87,86.91,86.73,86.73,11400.0,57.4667,57.4931,57.3741,57.3741,11400.0
2007-09-21 10:00:00,86.75,86.92,86.75,86.9,7000.0,57.3873,57.4997,57.3873,57.4865,7000.0
2007-09-21 10:10:00,86.9,86.94,86.83,86.83,14200.0,57.4865,57.513,57.4402,57.4402,14200.0
2007-09-21 10:20:00,86.82,86.89,86.76,86.76,15100.0,57.4336,57.4799,57.3939,57.3939,15100.0
2007-09-21 10:30:00,86.77,86.8,86.72,86.77,13600.0,57.4005,57.4204,57.3674,57.4005,13600.0
2007-09-21 10:40:00,86.79,86.8,86.72,86.73,3700.0,57.4137,57.4204,57.3674,57.3741,3700.0
2007-09-21 10:50:00,86.72,86.79,86.68,86.78,39900.0,57.3674,57.4137,57.341,57.4071,39900.0
2007-09-21 11:00:00,86.78,86.92,86.78,86.88,19200.0,57.4071,57.4997,57.4071,57.4733,19200.0
2007-09-21 11:10:00,86.89,86.89,86.84,86.84,5900.0,57.4799,57.4799,57.4468,57.4468,5900.0
2007-09-21 11:20:00,86.85,86.94,86.85,86.92,24300.0,57.4534,57.513,57.4534,57.4997,24300.0
2007-09-21 11:30:00,86.92,86.97,86.87,86.92,22900.0,57.4997,57.5328,57.4667,57.4997,22900.0
2007-09-21 11:40:00,86.91,86.94,86.91,86.93,26100.0,57.4931,57.513,57.4931,57.5064,26100.0
2007-09-21 11:50:00,86.94,86.96,86.92,86.96,13000.0,57.513,57.5262,57.4997,57.5262,13000.0
2007-09-21 12:00:00,86.94,86.96,86.9,86.96,17200.0,57.513,57.5262,57.4865,57.5262,17200.0
2007-09-21 12:10:00,86.95,86.98,86.94,86.96,8800.0,57.5196,57.5394,57.513,57.5262,8800.0
2007-09-21 12:20:00,86.97,86.97,86.91,86.95,18500.0,57.5328,57.5328,57.4931,57.5196,18500.0
2007-09-21 12:30:00,86.98,87.05,86.97,87.02,37900.0,57.5394,57.5857,57.5328,57.5659,37900.0
2007-09-21 12:40:00,87.03,87.03,86.99,87.0,6100.0,57.5725,57.5725,57.5461,57.5527,6100.0
2007-09-21 12:50:00,87.01,87.01,86.95,86.97,10100.0,57.5593,57.5593,57.5196,57.5328,10100.0
2007-09-21 13:00:00,86.96,86.98,86.96,86.97,7000.0,57.5262,57.5394,57.5262,57.5328,7000.0
2007-09-21 13:10:00,86.98,86.98,86.94,86.96,8800.0,57.5394,57.5394,57.513,57.5262,8800.0
2007-09-21 13:20:00,86.96,86.99,86.94,86.99,13000.0,57.5262,57.5461,57.513,57.5461,13000.0
2007-09-21 13:30:00,87.0,87.01,86.95,86.98,19800.0,57.5527,57.5593,57.5196,57.5394,19800.0
2007-09-21 13:40:00,86.97,86.97,86.91,86.92,8600.0,57.5328,57.5328,57.4931,57.4997,8600.0
2007-09-21 13:50:00,86.92,86.92,86.83,86.83,9500.0,57.4997,57.4997,57.4402,57.4402,9500.0
2007-09-21 14:00:00,86.84,86.86,86.79,86.84,8200.0,57.4468,57.4601,57.4137,57.4468,8200.0
2007-09-21 14:10:00,86.83,86.86,86.77,86.82,85900.0,57.4402,57.4601,57.4005,57.4336,85900.0
2007-09-21 14:20:00,86.83,86.85,86.81,86.84,6700.0,57.4402,57.4534,57.427,57.4468,6700.0
2007-09-21 14:30:00,86.85,86.9,86.8,86.8,79700.0,57.4534,57.4865,57.4204,57.4204,79700.0
2007-09-21 14:40:00,86.74,86.87,86.71,86.83,40700.0,57.3807,57.4667,57.3608,57.4402,40700.0
2007-09-21 14:50:00,86.83,86.85,86.74,86.74,131400.0,57.4402,57.4534,57.3807,57.3807,131400.0
2007-09-21 15:00:00,86.73,86.88,86.72,86.86,28300.0,57.3741,57.4733,57.3674,57.4601,28300.0
2007-09-21 15:10:00,86.84,86.94,86.84,86.91,27000.0,57.4468,57.513,57.4468,57.4931,27000.0
2007-09-21 15:20:00,86.91,86.91,86.82,86.85,17200.0,57.4931,57.4931,57.4336,57.4534,17200.0
2007-09-21 15:30:00,86.85,86.86,86.8,86.83,66900.0,57.4534,57.4601,57.4204,57.4402,66900.0
2007-09-21 15:40:00,86.84,86.88,86.75,86.77,39500.0,57.4468,57.4733,57.3873,57.4005,39500.0
2007-09-21 15:50:00,86.78,86.8,86.7,86.7,102400.0,57.4071,57.4204,57.3542,57.3542,102400.0
2007-09-21 16:00:00,86.66,86.7,86.66,86.69,400.0,57.3278,57.3542,57.3278,57.3476,400.0
2007-09-21 16:10:00,86.66,86.66,86.66,86.66,100.0,57.3278,57.3278,57.3278,57.3278,100.0
2007-09-24 09:30:00,86.7,86.83,86.57,86.58,72500.0,57.3542,57.4402,57.2682,57.2748,72500.0
2007-09-24 09:40:00,86.6,86.66,86.54,86.58,37500.0,57.2881,57.3278,57.2484,57.2748,37500.0
2007-09-24 09:50:00,86.57,86.57,86.43,86.48,24700.0,57.2682,57.2682,57.1756,57.2087,24700.0
2007-09-24 10:00:00,86.46,86.53,86.42,86.43,29500.0,57.1954,57.2418,57.169,57.1756,29500.0
2007-09-24 10:10:00,86.43,86.52,86.33,86.49,34900.0,57.1756,57.2351,57.1094,57.2153,34900.0
2007-09-24 10:20:00,86.5,86.83,86.48,86.82,29500.0,57.2219,57.4402,57.2087,57.4336,29500.0
2007-09-24 10:30:00,86.81,86.82,86.7,86.71,36400.0,57.427,57.4336,57.3542,57.3608,36400.0
2007-09-24 10:40:00,86.7,86.76,86.68,86.68,12600.0,57.3542,57.3939,57.341,57.341,12600.0
2007-09-24 10:50:00,86.7,86.75,86.65,86.75,7200.0,57.3542,57.3873,57.3211,57.3873,7200.0
2007-09-24 11:00:00,86.75,86.75,86.63,86.66,11600.0,57.3873,57.3873,57.3079,57.3278,11600.0
2007-09-24 11:10:00,86.64,86.71,86.64,86.7,26400.0,57.3145,57.3608,57.3145,57.3542,26400.0
2007-09-24 11:20:00,86.7,86.85,86.7,86.77,34600.0,57.3542,57.4534,57.3542,57.4005,34600.0
2007-09-24 11:30:00,86.77,86.78,86.67,86.68,18700.0,57.4005,57.4071,57.3344,57.341,18700.0
2007-09-24 11:40:00,86.66,86.68,86.62,86.68,29600.0,57.3278,57.341,57.3013,57.341,29600.0
2007-09-24 11:50:00,86.67,86.74,86.66,86.67,8700.0,57.3344,57.3807,57.3278,57.3344,8700.0
2007-09-24 12:00:00,86.67,86.73,86.66,86.68,10100.0,57.3344,57.3741,57.3278,57.341,10100.0
2007-09-24 12:10:00,86.68,86.7,86.62,86.63,33000.0,57.341,57.3542,57.3013,57.3079,33000.0
2007-09-24 12:20:00,86.62,86.68,86.58,86.67,16900.0,57.3013,57.341,57.2748,57.3344,16900.0
2007-09-24 12:30:00,86.69,86.69,86.59,86.64,15000.0,57.3476,57.3476,57.2814,57.3145,15000.0
2007-09-24 12:40:00,86.63,86.67,86.62,86.64,13700.0,57.3079,57.3344,57.3013,57.3145,13700.0
2007-09-24 12:50:00,86.62,86.62,86.54,86.6,9700.0,57.3013,57.3013,57.2484,57.2881,9700.0
2007-09-24 13:00:00,86.6,86.63,86.58,86.6,10600.0,57.2881,57.3079,57.2748,57.2881,10600.0
2007-09-24 13:10:00,86.6,86.6,86.47,86.51,20000.0,57.2881,57.2881,57.2021,57.2285,20000.0
2007-09-24 13:20:00,86.5,86.5,86.38,86.44,16900.0,57.2219,57.2219,57.1425,57.1822,16900.0
2007-09-24 13:30:00,86.43,86.44,86.26,86.37,27600.0,57.1756,57.1822,57.0631,57.1359,27600.0
2007-09-24 13:40:00,86.39,86.42,86.24,86.24,16600.0,57.1491,57.169,57.0499,57.0499,16600.0
2007-09-24 13:50:00,86.28,86.36,86.26,86.3,23800.0,57.0764,57.1293,57.0631,57.0896,23800.0
2007-09-24 14:00:00,86.31,86.39,86.27,86.37,17200.0,57.0962,57.1491,57.0698,57.1359,17200.0
2007-09-24 14:10:00,86.39,86.39,86.29,86.33,30900.0,57.1491,57.1491,57.083,57.1094,30900.0
2007-09-24 14:20:00,86.34,86.35,86.17,86.19,20900.0,57.1161,57.1227,57.0036,57.0168,20900.0
2007-09-24 14:30:00,86.14,86.26,86.09,86.26,78600.0,56.9838,57.0631,56.9507,57.0631,78600.0
2007-09-24 14:40:00,86.22,86.28,86.13,86.18,68300.0,57.0367,57.0764,56.9771,57.0102,68300.0
2007-09-24 14:50:00,86.21,86.25,86.17,86.23,33300.0,57.0301,57.0565,57.0036,57.0433,33300.0
2007-09-24 15:00:00,86.22,86.22,86.06,86.18,39700.0,57.0367,57.0367,56.9308,57.0102,39700.0
2007-09-24 15:10:00,86.16,86.17,86.03,86.09,20200.0,56.997,57.0036,56.911,56.9507,20200.0
2007-09-24 15:20:00,86.11,86.27,86.11,86.26,29200.0,56.9639,57.0698,56.9639,57.0631,29200.0
2007-09-24 15:30:00,86.27,86.27,86.08,86.13,33400.0,57.0698,57.0698,56.9441,56.9771,33400.0
2007-09-24 15:40:00,86.13,86.23,86.13,86.18,100200.0,56.9771,57.0433,56.9771,57.0102,100200.0
2007-09-24 15:50:00,86.17,86.19,86.08,86.18,68200.0,57.0036,57.0168,56.9441,57.0102,68200.0
2007-09-24 16:00:00,86.18,86.25,86.18,86.24,66600.0,57.0102,57.0565,57.0102,57.0499,66600.0
2007-09-24 16:10:00,86.25,86.32,86.25,86.32,9600.0,57.0565,57.1028,57.0565,57.1028,9600.0
2007-09-25 09:30:00,85.2,85.32,85.05,85.07,119300.0,56.7082,56.7881,56.6084,56.6217,119300.0
2007-09-25 09:40:00,85.06,85.09,84.99,85.07,35200.0,56.615,56.635,56.5685,56.6217,35200.0
2007-09-25 09:50:00,85.09,85.14,85.02,85.08,91600.0,56.635,56.6683,56.5884,56.6284,91600.0
2007-09-25 10:00:00,85.06,85.17,84.97,85.15,333300.0,56.615,56.6883,56.5551,56.675,333300.0
2007-09-25 10:10:00,85.16,85.36,85.13,85.34,100100.0,56.6816,56.8147,56.6616,56.8014,100100.0
2007-09-25 10:20:00,85.33,85.37,85.2,85.23,51000.0,56.7948,56.8214,56.7082,56.7282,51000.0
2007-09-25 10:30:00,85.24,85.45,85.19,85.4,39800.0,56.7349,56.8746,56.7016,56.8414,39800.0
2007-09-25 10:40:00,85.4,85.46,85.32,85.32,53600.0,56.8414,56.8813,56.7881,56.7881,53600.0
2007-09-25 10:50:00,85.32,85.37,85.26,85.29,28200.0,56.7881,56.8214,56.7482,56.7681,28200.0
2007-09-25 11:00:00,85.29,85.47,85.29,85.41,46200.0,56.7681,56.8879,56.7681,56.848,46200.0
2007-09-25 11:10:00,85.41,85.48,85.35,85.39,52300.0,56.848,56.8946,56.8081,56.8347,52300.0
2007-09-25 11:20:00,85.36,85.36,85.25,85.26,80800.0,56.8147,56.8147,56.7415,56.7482,80800.0
2007-09-25 11:30:00,85.25,85.31,85.18,85.19,48800.0,56.7415,56.7814,56.6949,56.7016,48800.0
2007-09-25 11:40:00,85.2,85.22,85.15,85.19,74400.0,56.7082,56.7215,56.675,56.7016,74400.0
2007-09-25 11:50:00,85.18,85.24,85.13,85.22,24100.0,56.6949,56.7349,56.6616,56.7215,24100.0
2007-09-25 12:00:00,85.22,85.22,85.14,85.14,29200.0,56.7215,56.7215,56.6683,56.6683,29200.0
2007-09-25 12:10:00,85.15,85.18,85.09,85.13,44600.0,56.675,56.6949,56.635,56.6616,44600.0
2007-09-25 12:20:00,85.15,85.21,85.11,85.19,22600.0,56.675,56.7149,56.6483,56.7016,22600.0
2007-09-25 12:30:00,85.15,85.17,85.08,85.09,20300.0,56.675,56.6883,56.6284,56.635,20300.0
2007-09-25 12:40:00,85.09,85.26,85.08,85.23,35600.0,56.635,56.7482,56.6284,56.7282,35600.0
2007-09-25 12:50:00,85.21,85.24,85.16,85.21,23000.0,56.7149,56.7349,56.6816,56.7149,23000.0
2007-09-25 13:00:00,85.19,85.24,85.15,85.22,37400.0,56.7016,56.7349,56.675,56.7215,37400.0
2007-09-25 13:10:00,85.22,85.36,85.22,85.26,29600.0,56.7215,56.8147,56.7215,56.7482,29600.0
2007-09-25 13:20:00,85.26,85.35,85.26,85.35,28100.0,56.7482,56.8081,56.7482,56.8081,28100.0
2007-09-25 13:30:00,85.35,85.37,85.29,85.32,17400.0,56.8081,56.8214,56.7681,56.7881,17400.0
2007-09-25 13:40:00,85.32,85.32,85.2,85.24,13700.0,56.7881,56.7881,56.7082,56.7349,13700.0
2007-09-25 13:50:00,85.24,85.31,85.2,85.3,26200.0,56.7349,56.7814,56.7082,56.7748,26200.0
2007-09-25 14:00:00,85.29,85.29,85.17,85.19,73200.0,56.7681,56.7681,56.6883,56.7016,73200.0
2007-09-25 14:10:00,85.2,85.26,85.2,85.23,96600.0,56.7082,56.7482,56.7082,56.7282,96600.0
2007-09-25 14:20:00,85.24,85.3,85.21,85.27,59600.0,56.7349,56.7748,56.7149,56.7548,59600.0
2007-09-25 14:30:00,85.27,85.28,85.21,85.23,62300.0,56.7548,56.7615,56.7149,56.7282,62300.0
2007-09-25 14:40:00,85.23,85.36,85.19,85.32,138500.0,56.7282,56.8147,56.7016,56.7881,138500.0
2007-09-25 14:50:00,85.32,85.37,85.28,85.35,78600.0,56.7881,56.8214,56.7615,56.8081,78600.0
2007-09-25 15:00:00,85.35,85.41,85.3,85.31,80100.0,56.8081,56.848,56.7748,56.7814,80100.0
2007-09-25 15:10:00,85.33,85.36,85.26,85.27,98900.0,56.7948,56.8147,56.7482,56.7548,98900.0
2007-09-25 15:20:00,85.27,85.33,85.23,85.28,140200.0,56.7548,56.7948,56.7282,56.7615,140200.0
2007-09-25 15:30:00,85.28,85.3,85.24,85.27,81100.0,56.7615,56.7748,56.7349,56.7548,81100.0
2007-09-25 15:40:00,85.27,85.27,85.19,85.2,132600.0,56.7548,56.7548,56.7016,56.7082,132600.0
2007-09-25 15:50:00,85.2,85.43,85.2,85.4,83100.0,56.7082,56.8613,56.7082,56.8414,83100.0
2007-09-25 16:00:00,85.45,85.45,85.39,85.39,300.0,56.8746,56.8746,56.8347,56.8347,300.0
2007-09-25 16:10:00,85.4,85.4,85.3,85.3,1100.0,56.8414,56.8414,56.7748,56.7748,1100.0
2007-09-26 09:30:00,85.76,85.9,85.26,85.82,100400.0,57.081,57.1741,56.7482,57.1209,100400.0
2007-09-26 09:40:00,85.82,85.82,85.63,85.65,160000.0,57.1209,57.1209,56.9944,57.0077,160000.0
2007-09-26 09:50:00,85.63,85.71,85.59,85.68,3800.0,56.9944,57.0477,56.9678,57.0277,3800.0
2007-09-26 10:00:00,85.68,85.73,85.61,85.66,6200.0,57.0277,57.061,56.9811,57.0144,6200.0
2007-09-26 10:10:00,85.65,85.73,85.63,85.68,13700.0,57.0077,57.061,56.9944,57.0277,13700.0
2007-09-26 10:20:00,85.7,85.72,85.64,85.67,8600.0,57.041,57.0543,57.0011,57.0211,8600.0
2007-09-26 10:30:00,85.67,85.68,85.58,85.64,24400.0,57.0211,57.0277,56.9612,57.0011,24400.0
2007-09-26 10:40:00,85.64,85.67,85.59,85.65,14900.0,57.0011,57.0211,56.9678,57.0077,14900.0
2007-09-26 10:50:00,85.65,85.83,85.65,85.77,27100.0,57.0077,57.1276,57.0077,57.0876,27100.0
2007-09-26 11:00:00,85.79,85.99,85.76,85.94,44300.0,57.1009,57.234,57.081,57.2008,44300.0
2007-09-26 11:10:00,85.93,86.11,85.93,86.05,104700.0,57.1941,57.3139,57.1941,57.274,104700.0
2007-09-26 11:20:00,86.02,86.04,85.97,86.02,13100.0,57.254,57.2673,57.2207,57.254,13100.0
2007-09-26 11:30:00,85.98,86.0,85.96,85.96,8600.0,57.2274,57.2407,57.2141,57.2141,8600.0
2007-09-26 11:40:00,85.97,86.08,85.97,86.01,8700.0,57.2207,57.294,57.2207,57.2474,8700.0
2007-09-26 11:50:00,86.03,86.04,85.97,86.01,16600.0,57.2607,57.2673,57.2207,57.2474,16600.0
2007-09-26 12:00:00,85.99,86.05,85.93,85.93,6500.0,57.234,57.274,57.1941,57.1941,6500.0
2007-09-26 12:10:00,85.95,85.95,85.92,85.94,3700.0,57.2074,57.2074,57.1875,57.2008,3700.0
2007-09-26 12:20:00,85.95,85.96,85.94,85.95,1300.0,57.2074,57.2141,57.2008,57.2074,1300.0
2007-09-26 12:30:00,85.97,85.97,85.94,85.96,6300.0,57.2207,57.2207,57.2008,57.2141,6300.0
2007-09-26 12:40:00,85.96,85.96,85.88,85.88,4700.0,57.2141,57.2141,57.1608,57.1608,4700.0
2007-09-26 12:50:00,85.87,85.88,85.85,85.86,6100.0,57.1542,57.1608,57.1409,57.1475,6100.0
2007-09-26 13:00:00,85.86,85.93,85.86,85.88,15100.0,57.1475,57.1941,57.1475,57.1608,15100.0
2007-09-26 13:10:00,85.9,85.92,85.88,85.88,11200.0,57.1741,57.1875,57.1608,57.1608,11200.0
2007-09-26 13:20:00,85.89,85.9,85.86,85.88,23500.0,57.1675,57.1741,57.1475,57.1608,23500.0
2007-09-26 13:30:00,85.88,85.88,85.67,85.74,25200.0,57.1608,57.1608,57.0211,57.0677,25200.0
2007-09-26 13:40:00,85.71,85.72,85.56,85.64,28600.0,57.0477,57.0543,56.9478,57.0011,28600.0
2007-09-26 13:50:00,85.64,85.64,85.48,85.57,43900.0,57.0011,57.0011,56.8946,56.9545,43900.0
2007-09-26 14:00:00,85.56,85.65,85.56,85.63,4900.0,56.9478,57.0077,56.9478,56.9944,4900.0
2007-09-26 14:10:00,85.6,85.72,85.57,85.67,42400.0,56.9745,57.0543,56.9545,57.0211,42400.0
2007-09-26 14:20:00,85.68,85.72,85.63,85.66,27700.0,57.0277,57.0543,56.9944,57.0144,27700.0
2007-09-26 14:30:00,85.66,85.75,85.66,85.67,58400.0,57.0144,57.0743,57.0144,57.0211,58400.0
2007-09-26 14:40:00,85.69,85.7,85.62,85.65,25900.0,57.0344,57.041,56.9878,57.0077,25900.0
2007-09-26 14:50:00,85.65,85.78,85.65,85.71,39100.0,57.0077,57.0943,57.0077,57.0477,39100.0
2007-09-26 15:00:00,85.72,85.89,85.67,85.89,11400.0,57.0543,57.1675,57.0211,57.1675,11400.0
2007-09-26 15:10:00,85.92,86.14,85.89,86.12,27600.0,57.1875,57.3339,57.1675,57.3206,27600.0
2007-09-26 15:20:00,86.13,86.17,86.06,86.13,38400.0,57.3272,57.3539,57.2806,57.3272,38400.0
2007-09-26 15:30:00,86.14,86.14,85.93,85.98,31800.0,57.3339,57.3339,57.1941,57.2274,31800.0
2007-09-26 15:40:00,85.96,85.99,85.87,85.91,20900.0,57.2141,57.234,57.1542,57.1808,20900.0
2007-09-26 15:50:00,85.93,85.95,85.8,85.93,34000.0,57.1941,57.2074,57.1076,57.1941,34000.0
2007-09-26 16:00:00,85.95,85.98,85.77,85.77,10300.0,57.2074,57.2274,57.0876,57.0876,10300.0
2007-09-26 16:10:00,85.95,85.95,85.95,85.95,17000.0,57.2074,57.2074,57.2074,57.2074,17000.0
2007-09-27 09:30:00,86.16,86.25,86.09,86.15,42500.0,57.3472,57.4071,57.3006,57.3405,42500.0
2007-09-27 09:40:00,86.15,86.18,86.05,86.07,153300.0,57.3405,57.3605,57.274,57.2873,153300.0
2007-09-27 09:50:00,86.07,86.18,86.03,86.04,165900.0,57.2873,57.3605,57.2607,57.2673,165900.0
2007-09-27 10:00:00,86.04,86.28,85.99,86.08,73900.0,57.2673,57.4271,57.234,57.294,73900.0
2007-09-27 10:10:00,86.07,86.07,85.95,86.05,94500.0,57.2873,57.2873,57.2074,57.274,94500.0
2007-09-27 10:20:00,86.09,86.16,86.05,86.08,41700.0,57.3006,57.3472,57.274,57.294,41700.0
2007-09-27 10:30:00,86.09,86.19,86.03,86.18,35800.0,57.3006,57.3672,57.2607,57.3605,35800.0
2007-09-27 10:40:00,86.2,86.2,86.09,86.12,40900.0,57.3738,57.3738,57.3006,57.3206,40900.0
2007-09-27 10:50:00,86.12,86.16,86.03,86.13,19300.0,57.3206,57.3472,57.2607,57.3272,19300.0
2007-09-27 11:00:00,86.15,86.18,86.1,86.16,13700.0,57.3405,57.3605,57.3073,57.3472,13700.0
2007-09-27 11:10:00,86.16,86.16,86.07,86.08,7200.0,57.3472,57.3472,57.2873,57.294,7200.0
2007-09-27 11:20:00,86.09,86.1,85.9,85.93,24700.0,57.3006,57.3073,57.1741,57.1941,24700.0
2007-09-27 11:30:00,85.91,86.0,85.89,85.98,20800.0,57.1808,57.2407,57.1675,57.2274,20800.0
2007-09-27 11:40:00,86.03,86.05,85.97,85.98,22600.0,57.2607,57.274,57.2207,57.2274,22600.0
2007-09-27 11:50:00,85.99,86.01,85.95,85.99,30300.0,57.234,57.2474,57.2074,57.234,30300.0
2007-09-27 12:00:00,85.99,86.1,85.99,86.02,10100.0,57.234,57.3073,57.234,57.254,10100.0
2007-09-27 12:10:00,86.02,86.03,85.95,85.99,11500.0,57.254,57.2607,57.2074,57.234,11500.0
2007-09-27 12:20:00,85.98,86.06,85.94,86.03,34800.0,57.2274,57.2806,57.2008,57.2607,34800.0
2007-09-27 12:30:00,86.03,86.11,86.03,86.07,55300.0,57.2607,57.3139,57.2607,57.2873,55300.0
2007-09-27 12:40:00,86.08,86.1,86.05,86.08,43700.0,57.294,57.3073,57.274,57.294,43700.0
2007-09-27 12:50:00,86.1,86.12,86.07,86.08,26600.0,57.3073,57.3206,57.2873,57.294,26600.0
2007-09-27 13:00:00,86.09,86.18,86.05,86.12,23400.0,57.3006,57.3605,57.274,57.3206,23400.0
2007-09-27 13:10:00,86.14,86.14,86.09,86.1,15700.0,57.3339,57.3339,57.3006,57.3073,15700.0
2007-09-27 13:20:00,86.11,86.11,86.06,86.1,3800.0,57.3139,57.3139,57.2806,57.3073,3800.0
2007-09-27 13:30:00,86.12,86.12,86.04,86.07,16800.0,57.3206,57.3206,57.2673,57.2873,16800.0
2007-09-27 13:40:00,86.03,86.09,86.01,86.05,14100.0,57.2607,57.3006,57.2474,57.274,14100.0
2007-09-27 13:50:00,86.04,86.13,86.01,86.13,48500.0,57.2673,57.3272,57.2474,57.3272,48500.0
2007-09-27 14:00:00,86.11,86.26,86.1,86.18,24000.0,57.3139,57.4138,57.3073,57.3605,24000.0
2007-09-27 14:10:00,86.22,86.26,86.16,86.16,11300.0,57.3871,57.4138,57.3472,57.3472,11300.0
2007-09-27 14:20:00,86.18,86.29,86.18,86.26,32700.0,57.3605,57.4337,57.3605,57.4138,32700.0
2007-09-27 14:30:00,86.26,86.28,86.13,86.13,12300.0,57.4138,57.4271,57.3272,57.3272,12300.0
2007-09-27 14:40:00,86.1,86.12,86.03,86.1,8600.0,57.3073,57.3206,57.2607,57.3073,8600.0
2007-09-27 14:50:00,86.1,86.14,86.09,86.14,13200.0,57.3073,57.3339,57.3006,57.3339,13200.0
2007-09-27 15:00:00,86.14,86.25,86.14,86.21,16900.0,57.3339,57.4071,57.3339,57.3805,16900.0
2007-09-27 15:10:00,86.21,86.3,86.21,86.3,27400.0,57.3805,57.4404,57.3805,57.4404,27400.0
2007-09-27 15:20:00,86.32,86.38,86.3,86.33,128000.0,57.4537,57.4936,57.4404,57.4603,128000.0
2007-09-27 15:30:00,86.34,86.34,86.24,86.24,17500.0,57.467,57.467,57.4004,57.4004,17500.0
2007-09-27 15:40:00,86.23,86.3,86.21,86.28,8600.0,57.3938,57.4404,57.3805,57.4271,8600.0
2007-09-27 15:50:00,86.26,86.35,86.21,86.33,44400.0,57.4138,57.4737,57.3805,57.4603,44400.0
2007-09-27 16:00:00,86.26,86.38,86.26,86.38,1900.0,57.4138,57.4936,57.4138,57.4936,1900.0
2007-09-27 16:10:00,86.41,86.41,86.41,86.41,100.0,57.5136,57.5136,57.5136,57.5136,100.0
2007-09-28 09:30:00,86.18,86.3,86.15,86.21,22600.0,57.3605,57.4404,57.3405,57.3805,22600.0
2007-09-28 09:40:00,86.23,86.38,86.22,86.25,19500.0,57.3938,57.4936,57.3871,57.4071,19500.0
2007-09-28 09:50:00,86.26,86.3,86.23,86.24,25900.0,57.4138,57.4404,57.3938,57.4004,25900.0
2007-09-28 10:00:00,86.24,86.36,86.2,86.2,19400.0,57.4004,57.4803,57.3738,57.3738,19400.0
2007-09-28 10:10:00,86.18,86.22,86.07,86.11,23000.0,57.3605,57.3871,57.2873,57.3139,23000.0
2007-09-28 10:20:00,86.08,86.14,85.98,86.0,18100.0,57.294,57.3339,57.2274,57.2407,18100.0
2007-09-28 10:30:00,85.95,85.96,85.85,85.93,28700.0,57.2074,57.2141,57.1409,57.1941,28700.0
2007-09-28 10:40:00,85.91,85.96,85.85,85.87,13200.0,57.1808,57.2141,57.1409,57.1542,13200.0
2007-09-28 10:50:00,85.91,86.02,85.91,85.98,5300.0,57.1808,57.254,57.1808,57.2274,5300.0
2007-09-28 11:00:00,86.02,86.02,85.96,85.96,12900.0,57.254,57.254,57.2141,57.2141,12900.0
2007-09-28 11:10:00,85.96,86.02,85.93,86.02,9600.0,57.2141,57.254,57.1941,57.254,9600.0
2007-09-28 11:20:00,86.03,86.14,86.02,86.04,46500.0,57.2607,57.3339,57.254,57.2673,46500.0
2007-09-28 11:30:00,86.04,86.08,85.98,86.01,20800.0,57.2673,57.294,57.2274,57.2474,20800.0
2007-09-28 11:40:00,86.0,86.11,86.0,86.03,16500.0,57.2407,57.3139,57.2407,57.2607,16500.0
2007-09-28 11:50:00,86.02,86.03,85.98,85.98,16900.0,57.254,57.2607,57.2274,57.2274,16900.0
2007-09-28 12:00:00,85.99,86.01,85.95,85.95,14900.0,57.234,57.2474,57.2074,57.2074,14900.0
2007-09-28 12:10:00,85.95,85.95,85.9,85.9,20800.0,57.2074,57.2074,57.1741,57.1741,20800.0
2007-09-28 12:20:00,85.91,85.97,85.9,85.97,7000.0,57.1808,57.2207,57.1741,57.2207,7000.0
2007-09-28 12:30:00,86.0,86.05,86.0,86.02,4100.0,57.2407,57.274,57.2407,57.254,4100.0
2007-09-28 12:40:00,86.01,86.01,85.95,85.96,6800.0,57.2474,57.2474,57.2074,57.2141,6800.0
2007-09-28 12:50:00,85.96,86.02,85.96,86.0,37200.0,57.2141,57.254,57.2141,57.2407,37200.0
2007-09-28 13:00:00,86.01,86.04,86.0,86.04,7900.0,57.2474,57.2673,57.2407,57.2673,7900.0
2007-09-28 13:10:00,86.04,86.15,86.01,86.15,14700.0,57.2673,57.3405,57.2474,57.3405,14700.0
2007-09-28 13:20:00,86.13,86.14,86.06,86.08,14900.0,57.3272,57.3339,57.2806,57.294,14900.0
2007-09-28 13:30:00,86.08,86.17,86.07,86.12,15700.0,57.294,57.3539,57.2873,57.3206,15700.0
2007-09-28 13:40:00,86.11,86.14,86.1,86.1,16400.0,57.3139,57.3339,57.3073,57.3073,16400.0
2007-09-28 13:50:00,86.1,86.18,86.1,86.18,6600.0,57.3073,57.3605,57.3073,57.3605,6600.0
2007-09-28 14:00:00,86.19,86.25,86.16,86.17,30900.0,57.3672,57.4071,57.3472,57.3539,30900.0
2007-09-28 14:10:00,86.18,86.18,86.05,86.06,29900.0,57.3605,57.3605,57.274,57.2806,29900.0
2007-09-28 14:20:00,86.06,86.11,85.98,85.99,25000.0,57.2806,57.3139,57.2274,57.234,25000.0
2007-09-28 14:30:00,85.98,86.0,85.93,85.98,19100.0,57.2274,57.2407,57.1941,57.2274,19100.0
2007-09-28 14:40:00,85.99,86.03,85.96,85.96,44800.0,57.234,57.2607,57.2141,57.2141,44800.0
2007-09-28 14:50:00,85.96,85.99,85.88,85.96,39300.0,57.2141,57.234,57.1608,57.2141,39300.0
2007-09-28 15:00:00,85.97,85.99,85.83,85.84,50000.0,57.2207,57.234,57.1276,57.1342,50000.0
2007-09-28 15:10:00,85.85,85.86,85.72,85.79,43200.0,57.1409,57.1475,57.0543,57.1009,43200.0
2007-09-28 15:20:00,85.8,85.88,85.8,85.87,30300.0,57.1076,57.1608,57.1076,57.1542,30300.0
2007-09-28 15:30:00,85.87,85.96,85.86,85.88,17700.0,57.1542,57.2141,57.1475,57.1608,17700.0
2007-09-28 15:40:00,85.87,85.97,85.85,85.94,26000.0,57.1542,57.2207,57.1409,57.2008,26000.0
2007-09-28 15:50:00,86.01,86.01,85.91,85.99,12900.0,57.2474,57.2474,57.1808,57.234,12900.0
2007-09-28 16:00:00,85.98,86.12,85.97,86.1,7800.0,57.2274,57.3206,57.2207,57.3073,7800.0
2007-09-28 16:10:00,86.1,86.12,86.1,86.1,10300.0,57.3073,57.3206,57.3073,57.3073,10300.0
2007-10-01 09:30:00,86.08,86.31,86.0,86.3,36100.0,57.294,57.447,57.2407,57.4404,36100.0
2007-10-01 09:40:00,86.28,86.46,86.25,86.46,25100.0,57.4271,57.5469,57.4071,57.5469,25100.0
2007-10-01 09:50:00,86.44,86.46,86.34,86.39,182100.0,57.5336,57.5469,57.467,57.5003,182100.0
2007-10-01 10:00:00,86.38,86.59,86.36,86.57,138200.0,57.4936,57.6334,57.4803,57.6201,138200.0
2007-10-01 10:10:00,86.59,86.6,86.49,86.49,79300.0,57.6334,57.6401,57.5668,57.5668,79300.0
2007-10-01 10:20:00,86.49,86.55,86.48,86.5,190400.0,57.5668,57.6068,57.5602,57.5735,190400.0
2007-10-01 10:30:00,86.5,86.6,86.46,86.6,20100.0,57.5735,57.6401,57.5469,57.6401,20100.0
2007-10-01 10:40:00,86.6,86.61,86.49,86.57,151600.0,57.6401,57.6467,57.5668,57.6201,151600.0
2007-10-01 10:50:00,86.57,86.6,86.51,86.54,101300.0,57.6201,57.6401,57.5802,57.6001,101300.0
2007-10-01 11:00:00,86.55,86.58,86.48,86.52,45200.0,57.6068,57.6267,57.5602,57.5868,45200.0
2007-10-01 11:10:00,86.53,86.65,86.51,86.61,57800.0,57.5935,57.6733,57.5802,57.6467,57800.0
2007-10-01 11:20:00,86.62,86.63,86.56,86.58,99400.0,57.6534,57.66,57.6134,57.6267,99400.0
2007-10-01 11:30:00,86.57,86.74,86.56,86.71,50200.0,57.6201,57.7332,57.6134,57.7133,50200.0
2007-10-01 11:40:00,86.7,86.83,86.67,86.81,49500.0,57.7066,57.7931,57.6866,57.7798,49500.0
2007-10-01 11:50:00,86.81,86.91,86.78,86.9,91100.0,57.7798,57.8464,57.7599,57.8397,91100.0
2007-10-01 12:00:00,86.9,86.96,86.87,86.9,134500.0,57.8397,57.8797,57.8198,57.8397,134500.0
2007-10-01 12:10:00,86.89,86.93,86.86,86.9,106900.0,57.8331,57.8597,57.8131,57.8397,106900.0
2007-10-01 12:20:00,86.93,86.99,86.91,86.93,57600.0,57.8597,57.8996,57.8464,57.8597,57600.0
2007-10-01 12:30:00,86.92,86.94,86.87,86.87,70400.0,57.853,57.8664,57.8198,57.8198,70400.0
2007-10-01 12:40:00,86.87,86.92,86.87,86.89,17600.0,57.8198,57.853,57.8198,57.8331,17600.0
2007-10-01 12:50:00,86.88,86.89,86.84,86.85,13800.0,57.8264,57.8331,57.7998,57.8065,13800.0
2007-10-01 13:00:00,86.87,86.9,86.87,86.89,5100.0,57.8198,57.8397,57.8198,57.8331,5100.0
2007-10-01 13:10:00,86.9,87.04,86.9,87.0,95700.0,57.8397,57.9329,57.8397,57.9063,95700.0
2007-10-01 13:20:00,87.0,87.13,86.96,87.07,25500.0,57.9063,57.9928,57.8797,57.9529,25500.0
2007-10-01 13:30:00,87.07,87.13,87.05,87.13,15400.0,57.9529,57.9928,57.9396,57.9928,15400.0
2007-10-01 13:40:00,87.16,87.19,87.06,87.1,45900.0,58.0128,58.0328,57.9462,57.9729,45900.0
2007-10-01 13:50:00,87.11,87.11,87.07,87.07,8100.0,57.9795,57.9795,57.9529,57.9529,8100.0
2007-10-01 14:00:00,87.13,87.17,87.1,87.14,5700.0,57.9928,58.0194,57.9729,57.9995,5700.0
2007-10-01 14:10:00,87.18,87.18,87.09,87.16,20400.0,58.0261,58.0261,57.9662,58.0128,20400.0
2007-10-01 14:20:00,87.17,87.17,87.07,87.07,23600.0,58.0194,58.0194,57.9529,57.9529,23600.0
2007-10-01 14:30:00,87.06,87.11,87.06,87.09,40100.0,57.9462,57.9795,57.9462,57.9662,40100.0
2007-10-01 14:40:00,87.1,87.21,87.1,87.21,32500.0,57.9729,58.0461,57.9729,58.0461,32500.0
2007-10-01 14:50:00,87.21,87.24,87.18,87.21,16900.0,58.0461,58.066,58.0261,58.0461,16900.0
2007-10-01 15:00:00,87.21,87.29,87.18,87.23,36300.0,58.0461,58.0993,58.0261,58.0594,36300.0
2007-10-01 15:10:00,87.23,87.25,87.16,87.16,23600.0,58.0594,58.0727,58.0128,58.0128,23600.0
2007-10-01 15:20:00,87.17,87.2,87.13,87.17,22700.0,58.0194,58.0394,57.9928,58.0194,22700.0
2007-10-01 15:30:00,87.19,87.19,87.01,87.01,23800.0,58.0328,58.0328,57.9129,57.9129,23800.0
2007-10-01 15:40:00,87.01,87.14,86.98,87.09,40600.0,57.9129,57.9995,57.893,57.9662,40600.0
2007-10-01 15:50:00,87.1,87.18,87.08,87.14,27900.0,57.9729,58.0261,57.9595,57.9995,27900.0
2007-10-01 16:00:00,87.14,87.2,87.14,87.19,4200.0,57.9995,58.0394,57.9995,58.0328,4200.0
2007-10-01 16:10:00,87.19,87.19,87.19,87.19,0.0,58.0328,58.0328,58.0328,58.0328,0.0
2007-10-02 09:30:00,87.29,87.32,87.18,87.22,62100.0,58.0993,58.1193,58.0261,58.0527,62100.0
2007-10-02 09:40:00,87.24,87.24,87.11,87.11,47700.0,58.066,58.066,57.9795,57.9795,47700.0
2007-10-02 09:50:00,87.12,87.16,87.08,87.11,39900.0,57.9862,58.0128,57.9595,57.9795,39900.0
2007-10-02 10:00:00,87.1,87.19,87.07,87.15,149000.0,57.9729,58.0328,57.9529,58.0061,149000.0
2007-10-02 10:10:00,87.17,87.26,87.16,87.22,107800.0,58.0194,58.0793,58.0128,58.0527,107800.0
2007-10-02 10:20:00,87.22,87.22,87.07,87.1,156300.0,58.0527,58.0527,57.9529,57.9729,156300.0
2007-10-02 10:30:00,87.1,87.11,87.0,87.06,41500.0,57.9729,57.9795,57.9063,57.9462,41500.0
2007-10-02 10:40:00,87.05,87.05,86.98,86.98,55600.0,57.9396,57.9396,57.893,57.893,55600.0
2007-10-02 10:50:00,86.99,87.06,86.99,87.06,53500.0,57.8996,57.9462,57.8996,57.9462,53500.0
2007-10-02 11:00:00,87.06,87.08,87.0,87.02,56600.0,57.9462,57.9595,57.9063,57.9196,56600.0
2007-10-02 11:10:00,87.01,87.07,87.01,87.06,37600.0,57.9129,57.9529,57.9129,57.9462,37600.0
2007-10-02 11:20:00,87.05,87.11,87.03,87.11,16400.0,57.9396,57.9795,57.9263,57.9795,16400.0
2007-10-02 11:30:00,87.1,87.12,87.07,87.11,29600.0,57.9729,57.9862,57.9529,57.9795,29600.0
2007-10-02 11:40:00,87.1,87.15,87.08,87.08,34200.0,57.9729,58.0061,57.9595,57.9595,34200.0
2007-10-02 11:50:00,87.07,87.12,87.05,87.12,33000.0,57.9529,57.9862,57.9396,57.9862,33000.0
2007-10-02 12:00:00,87.12,87.13,87.06,87.07,76000.0,57.9862,57.9928,57.9462,57.9529,76000.0
2007-10-02 12:10:00,87.06,87.08,87.03,87.05,24800.0,57.9462,57.9595,57.9263,57.9396,24800.0
2007-10-02 12:20:00,87.07,87.07,87.03,87.05,9700.0,57.9529,57.9529,57.9263,57.9396,9700.0
2007-10-02 12:30:00,87.06,87.06,86.91,86.94,22700.0,57.9462,57.9462,57.8464,57.8664,22700.0
2007-10-02 12:40:00,86.94,86.98,86.9,86.98,27200.0,57.8664,57.893,57.8397,57.893,27200.0
2007-10-02 12:50:00,86.97,86.99,86.91,86.97,60600.0,57.8863,57.8996,57.8464,57.8863,60600.0
2007-10-02 13:00:00,86.98,87.02,86.97,87.01,18100.0,57.893,57.9196,57.8863,57.9129,18100.0
2007-10-02 13:10:00,87.01,87.02,86.94,86.96,97000.0,57.9129,57.9196,57.8664,57.8797,97000.0
2007-10-02 13:20:00,86.95,86.99,86.86,86.87,14100.0,57.873,57.8996,57.8131,57.8198,14100.0
2007-10-02 13:30:00,86.86,86.91,86.85,86.88,11900.0,57.8131,57.8464,57.8065,57.8264,11900.0
2007-10-02 13:40:00,86.87,86.96,86.87,86.95,30100.0,57.8198,57.8797,57.8198,57.873,30100.0
2007-10-02 13:50:00,86.97,87.03,86.95,87.01,18700.0,57.8863,57.9263,57.873,57.9129,18700.0
2007-10-02 14:00:00,87.01,87.04,86.97,86.98,14600.0,57.9129,57.9329,57.8863,57.893,14600.0
2007-10-02 14:10:00,86.99,87.14,86.99,87.14,28900.0,57.8996,57.9995,57.8996,57.9995,28900.0
2007-10-02 14:20:00,87.13,87.17,87.1,87.16,26100.0,57.9928,58.0194,57.9729,58.0128,26100.0
2007-10-02 14:30:00,87.16,87.19,87.1,87.14,15700.0,58.0128,58.0328,57.9729,57.9995,15700.0
2007-10-02 14:40:00,87.15,87.23,87.14,87.22,36500.0,58.0061,58.0594,57.9995,58.0527,36500.0
2007-10-02 14:50:00,87.21,87.22,87.16,87.22,70400.0,58.0461,58.0527,58.0128,58.0527,70400.0
2007-10-02 15:00:00,87.21,87.23,87.16,87.2,95500.0,58.0461,58.0594,58.0128,58.0394,95500.0
2007-10-02 15:10:00,87.19,87.2,87.1,87.11,63100.0,58.0328,58.0394,57.9729,57.9795,63100.0
2007-10-02 15:20:00,87.13,87.17,87.1,87.13,71400.0,57.9928,58.0194,57.9729,57.9928,71400.0
2007-10-02 15:30:00,87.13,87.2,87.11,87.16,44400.0,57.9928,58.0394,57.9795,58.0128,44400.0
2007-10-02 15:40:00,87.17,87.26,87.15,87.26,129200.0,58.0194,58.0793,58.0061,58.0793,129200.0
2007-10-02 15:50:00,87.27,87.27,87.18,87.26,32600.0,58.086,58.086,58.0261,58.0793,32600.0
2007-10-02 16:00:00,87.22,87.28,87.22,87.26,153300.0,58.0527,58.0927,58.0527,58.0793,153300.0
2007-10-02 16:10:00,87.16,87.16,87.16,87.16,1000.0,58.0128,58.0128,58.0128,58.0128,1000.0
2007-10-03 09:30:00,86.96,86.97,86.87,86.97,14900.0,57.8797,57.8863,57.8198,57.8863,14900.0
2007-10-03 09:40:00,86.93,86.93,86.81,86.83,8400.0,57.8597,57.8597,57.7798,57.7931,8400.0
2007-10-03 09:50:00,86.85,86.88,86.75,86.75,7700.0,57.8065,57.8264,57.7399,57.7399,7700.0
2007-10-03 10:00:00,86.79,86.95,86.78,86.91,35100.0,57.7665,57.873,57.7599,57.8464,35100.0
2007-10-03 10:10:00,86.92,87.01,86.9,86.96,13400.0,57.853,57.9129,57.8397,57.8797,13400.0
2007-10-03 10:20:00,86.97,87.09,86.96,87.05,7900.0,57.8863,57.9662,57.8797,57.9396,7900.0
2007-10-03 10:30:00,87.07,87.08,86.98,86.98,15600.0,57.9529,57.9595,57.893,57.893,15600.0
2007-10-03 10:40:00,86.97,86.99,86.93,86.99,9900.0,57.8863,57.8996,57.8597,57.8996,9900.0
2007-10-03 10:50:00,87.03,87.13,87.03,87.1,47200.0,57.9263,57.9928,57.9263,57.9729,47200.0
2007-10-03 11:00:00,87.11,87.16,87.06,87.1,21600.0,57.9795,58.0128,57.9462,57.9729,21600.0
2007-10-03 11:10:00,87.12,87.21,87.07,87.18,22500.0,57.9862,58.0461,57.9529,58.0261,22500.0
2007-10-03 11:20:00,87.18,87.21,87.11,87.14,7100.0,58.0261,58.0461,57.9795,57.9995,7100.0
2007-10-03 11:30:00,87.14,87.19,87.12,87.18,12200.0,57.9995,58.0328,57.9862,58.0261,12200.0
2007-10-03 11:40:00,87.18,87.21,87.11,87.18,21500.0,58.0261,58.0461,57.9795,58.0261,21500.0
2007-10-03 11:50:00,87.19,87.25,87.19,87.22,8900.0,58.0328,58.0727,58.0328,58.0527,8900.0
2007-10-03 12:00:00,87.24,87.26,87.2,87.22,18900.0,58.066,58.0793,58.0394,58.0527,18900.0
2007-10-03 12:10:00,87.22,87.24,87.16,87.17,11600.0,58.0527,58.066,58.0128,58.0194,11600.0
2007-10-03 12:20:00,87.19,87.2,87.13,87.16,15200.0,58.0328,58.0394,57.9928,58.0128,15200.0
2007-10-03 12:30:00,87.13,87.14,87.1,87.14,16500.0,57.9928,57.9995,57.9729,57.9995,16500.0
2007-10-03 12:40:00,87.14,87.14,87.12,87.14,2400.0,57.9995,57.9995,57.9862,57.9995,2400.0
2007-10-03 12:50:00,87.13,87.15,87.13,87.14,8300.0,57.9928,58.0061,57.9928,57.9995,8300.0
2007-10-03 13:00:00,87.16,87.2,87.08,87.08,64400.0,58.0128,58.0394,57.9595,57.9595,64400.0
2007-10-03 13:10:00,87.07,87.07,87.0,87.0,11000.0,57.9529,57.9529,57.9063,57.9063,11000.0
2007-10-03 13:20:00,87.01,87.01,86.95,86.96,4700.0,57.9129,57.9129,57.873,57.8797,4700.0
2007-10-03 13:30:00,86.96,87.0,86.96,86.97,10300.0,57.8797,57.9063,57.8797,57.8863,10300.0
2007-10-03 13:40:00,87.0,87.01,86.84,86.91,17200.0,57.9063,57.9129,57.7998,57.8464,17200.0
2007-10-03 13:50:00,86.92,86.95,86.86,86.92,6300.0,57.853,57.873,57.8131,57.853,6300.0
2007-10-03 14:00:00,86.92,86.92,86.76,86.8,14900.0,57.853,57.853,57.7466,57.7732,14900.0
2007-10-03 14:10:00,86.78,86.88,86.76,86.83,24700.0,57.7599,57.8264,57.7466,57.7931,24700.0
2007-10-03 14:20:00,86.83,86.9,86.82,86.86,29300.0,57.7931,57.8397,57.7865,57.8131,29300.0
2007-10-03 14:30:00,86.86,86.89,86.78,86.88,15100.0,57.8131,57.8331,57.7599,57.8264,15100.0
2007-10-03 14:40:00,86.85,86.89,86.76,86.81,13700.0,57.8065,57.8331,57.7466,57.7798,13700.0
2007-10-03 14:50:00,86.83,86.89,86.79,86.89,87800.0,57.7931,57.8331,57.7665,57.8331,87800.0
2007-10-03 15:00:00,86.79,86.97,86.79,86.95,69900.0,57.7665,57.8863,57.7665,57.873,69900.0
2007-10-03 15:10:00,86.94,87.01,86.93,86.97,9300.0,57.8664,57.9129,57.8597,57.8863,9300.0
2007-10-03 15:20:00,86.97,86.97,86.89,86.89,12400.0,57.8863,57.8863,57.8331,57.8331,12400.0
2007-10-03 15:30:00,86.89,86.96,86.86,86.92,96200.0,57.8331,57.8797,57.8131,57.853,96200.0
2007-10-03 15:40:00,86.91,86.92,86.82,86.9,22600.0,57.8464,57.853,57.7865,57.8397,22600.0
2007-10-03 15:50:00,86.88,86.97,86.87,86.97,34300.0,57.8264,57.8863,57.8198,57.8863,34300.0
2007-10-03 16:00:00,86.92,86.92,86.92,86.92,100.0,57.853,57.853,57.853,57.853,100.0
2007-10-03 16:10:00,87.0,87.0,87.0,87.0,1800.0,57.9063,57.9063,57.9063,57.9063,1800.0
2007-10-04 09:30:00,87.16,87.31,87.09,87.16,30000.0,58.0128,58.1126,57.9662,58.0128,30000.0
2007-10-04 09:40:00,87.16,87.17,87.0,87.02,15900.0,58.0128,58.0194,57.9063,57.9196,15900.0
2007-10-04 09:50:00,87.03,87.05,86.98,87.03,13400.0,57.9263,57.9396,57.893,57.9263,13400.0
2007-10-04 10:00:00,87.02,87.04,86.94,86.99,18900.0,57.9196,57.9329,57.8664,57.8996,18900.0
2007-10-04 10:10:00,87.03,87.09,87.02,87.05,52700.0,57.9263,57.9662,57.9196,57.9396,52700.0
2007-10-04 10:20:00,87.05,87.09,87.02,87.03,27200.0,57.9396,57.9662,57.9196,57.9263,27200.0
2007-10-04 10:30:00,87.03,87.15,87.02,87.06,14700.0,57.9263,58.0061,57.9196,57.9462,14700.0
2007-10-04 10:40:00,87.04,87.17,87.02,87.14,19100.0,57.9329,58.0194,57.9196,57.9995,19100.0
2007-10-04 10:50:00,87.15,87.24,87.13,87.2,24600.0,58.0061,58.066,57.9928,58.0394,24600.0
2007-10-04 11:00:00,87.21,87.25,87.18,87.24,15200.0,58.0461,58.0727,58.0261,58.066,15200.0
2007-10-04 11:10:00,87.23,87.23,87.14,87.2,12300.0,58.0594,58.0594,57.9995,58.0394,12300.0
2007-10-04 11:20:00,87.19,87.21,87.14,87.14,12000.0,58.0328,58.0461,57.9995,57.9995,12000.0
2007-10-04 11:30:00,87.13,87.17,87.13,87.14,14200.0,57.9928,58.0194,57.9928,57.9995,14200.0
2007-10-04 11:40:00,87.14,87.15,87.12,87.12,8800.0,57.9995,58.0061,57.9862,57.9862,8800.0
2007-10-04 11:50:00,87.11,87.11,87.07,87.08,20200.0,57.9795,57.9795,57.9529,57.9595,20200.0
2007-10-04 12:00:00,87.08,87.08,87.03,87.06,37500.0,57.9595,57.9595,57.9263,57.9462,37500.0
2007-10-04 12:10:00,87.07,87.12,87.03,87.12,12300.0,57.9529,57.9862,57.9263,57.9862,12300.0
2007-10-04 12:20:00,87.1,87.1,87.07,87.08,16300.0,57.9729,57.9729,57.9529,57.9595,16300.0
2007-10-04 12:30:00,87.08,87.15,87.08,87.14,9000.0,57.9595,58.0061,57.9595,57.9995,9000.0
2007-10-04 12:40:00,87.12,87.13,87.08,87.13,11900.0,57.9862,57.9928,57.9595,57.9928,11900.0
2007-10-04 12:50:00,87.12,87.15,87.11,87.11,12300.0,57.9862,58.0061,57.9795,57.9795,12300.0
2007-10-04 13:00:00,87.12,87.13,87.01,87.05,20000.0,57.9862,57.9928,57.9129,57.9396,20000.0
2007-10-04 13:10:00,87.07,87.08,87.02,87.07,8000.0,57.9529,57.9595,57.9196,57.9529,8000.0
2007-10-04 13:20:00,87.06,87.13,86.99,87.11,24400.0,57.9462,57.9928,57.8996,57.9795,24400.0
2007-10-04 13:30:00,87.11,87.17,87.1,87.15,19500.0,57.9795,58.0194,57.9729,58.0061,19500.0
2007-10-04 13:40:00,87.15,87.17,87.11,87.11,20200.0,58.0061,58.0194,57.9795,57.9795,20200.0
2007-10-04 13:50:00,87.12,87.13,87.07,87.08,11900.0,57.9862,57.9928,57.9529,57.9595,11900.0
2007-10-04 14:00:00,87.07,87.14,87.07,87.14,7300.0,57.9529,57.9995,57.9529,57.9995,7300.0
2007-10-04 14:10:00,87.13,87.14,87.07,87.09,20200.0,57.9928,57.9995,57.9529,57.9662,20200.0
2007-10-04 14:20:00,87.09,87.13,87.08,87.12,24700.0,57.9662,57.9928,57.9595,57.9862,24700.0
2007-10-04 14:30:00,87.13,87.16,87.11,87.12,9300.0,57.9928,58.0128,57.9795,57.9862,9300.0
2007-10-04 14:40:00,87.12,87.12,87.05,87.08,15200.0,57.9862,57.9862,57.9396,57.9595,15200.0
2007-10-04 14:50:00,87.08,87.14,87.08,87.1,32700.0,57.9595,57.9995,57.9595,57.9729,32700.0
2007-10-04 15:00:00,87.1,87.12,87.09,87.1,19200.0,57.9729,57.9862,57.9662,57.9729,19200.0
2007-10-04 15:10:00,87.1,87.13,87.05,87.09,50200.0,57.9729,57.9928,57.9396,57.9662,50200.0
2007-10-04 15:20:00,87.08,87.12,87.06,87.08,35200.0,57.9595,57.9862,57.9462,57.9595,35200.0
2007-10-04 15:30:00,87.09,87.19,87.09,87.17,23600.0,57.9662,58.0328,57.9662,58.0194,23600.0
2007-10-04 15:40:00,87.16,87.22,87.16,87.19,37000.0,58.0128,58.0527,58.0128,58.0328,37000.0
2007-10-04 15:50:00,87.19,87.21,87.15,87.17,24400.0,58.0328,58.0461,58.0061,58.0194,24400.0
2007-10-04 16:00:00,87.17,87.21,87.17,87.2,6600.0,58.0194,58.0461,58.0194,58.0394,6600.0
2007-10-04 16:10:00,87.2,87.2,87.2,87.2,0.0,58.0394,58.0394,58.0394,58.0394,0.0
2007-10-05 09:30:00,87.79,87.88,87.64,87.77,23900.0,58.4321,58.492,58.3323,58.4188,23900.0
2007-10-05 09:40:00,87.79,87.81,87.57,87.59,15300.0,58.4321,58.4454,58.2857,58.299,15300.0
2007-10-05 09:50:00,87.6,87.69,87.57,87.69,127100.0,58.3056,58.3656,58.2857,58.3656,127100.0
2007-10-05 10:00:00,87.66,87.71,87.62,87.71,46000.0,58.3456,58.3789,58.319,58.3789,46000.0
2007-10-05 10:10:00,87.71,87.72,87.63,87.65,32300.0,58.3789,58.3855,58.3256,58.3389,32300.0
2007-10-05 10:20:00,87.64,87.69,87.55,87.55,23500.0,58.3323,58.3656,58.2724,58.2724,23500.0
2007-10-05 10:30:00,87.55,87.61,87.5,87.58,13000.0,58.2724,58.3123,58.2391,58.2923,13000.0
2007-10-05 10:40:00,87.57,87.71,87.53,87.68,23800.0,58.2857,58.3789,58.2591,58.3589,23800.0
2007-10-05 10:50:00,87.68,87.69,87.6,87.66,30500.0,58.3589,58.3656,58.3056,58.3456,30500.0
2007-10-05 11:00:00,87.68,87.8,87.68,87.74,55200.0,58.3589,58.4388,58.3589,58.3988,55200.0
2007-10-05 11:10:00,87.73,87.85,87.73,87.84,12700.0,58.3922,58.472,58.3922,58.4654,12700.0
2007-10-05 11:20:00,87.85,87.87,87.77,87.77,10800.0,58.472,58.4854,58.4188,58.4188,10800.0
2007-10-05 11:30:00,87.78,87.89,87.77,87.86,9000.0,58.4255,58.4987,58.4188,58.4787,9000.0
2007-10-05 11:40:00,87.87,87.91,87.85,87.86,16000.0,58.4854,58.512,58.472,58.4787,16000.0
2007-10-05 11:50:00,87.84,87.95,87.84,87.95,69200.0,58.4654,58.5386,58.4654,58.5386,69200.0
2007-10-05 12:00:00,87.94,87.95,87.84,87.86,13700.0,58.5319,58.5386,58.4654,58.4787,13700.0
2007-10-05 12:10:00,87.87,87.87,87.84,87.86,44500.0,58.4854,58.4854,58.4654,58.4787,44500.0
2007-10-05 12:20:00,87.86,87.88,87.85,87.85,6300.0,58.4787,58.492,58.472,58.472,6300.0
2007-10-05 12:30:00,87.84,87.88,87.82,87.87,28600.0,58.4654,58.492,58.4521,58.4854,28600.0
2007-10-05 12:40:00,87.87,87.89,87.83,87.83,54200.0,58.4854,58.4987,58.4587,58.4587,54200.0
2007-10-05 12:50:00,87.84,87.89,87.82,87.85,16000.0,58.4654,58.4987,58.4521,58.472,16000.0
2007-10-05 13:00:00,87.84,87.9,87.83,87.83,27500.0,58.4654,58.5053,58.4587,58.4587,27500.0
2007-10-05 13:10:00,87.83,87.86,87.82,87.84,31800.0,58.4587,58.4787,58.4521,58.4654,31800.0
2007-10-05 13:20:00,87.84,87.85,87.77,87.84,44200.0,58.4654,58.472,58.4188,58.4654,44200.0
2007-10-05 13:30:00,87.84,87.9,87.83,87.89,33100.0,58.4654,58.5053,58.4587,58.4987,33100.0
2007-10-05 13:40:00,87.91,88.04,87.9,88.02,79400.0,58.512,58.5985,58.5053,58.5852,79400.0
2007-10-05 13:50:00,88.0,88.07,88.0,88.0,12100.0,58.5719,58.6185,58.5719,58.5719,12100.0
2007-10-05 14:00:00,88.01,88.09,88.01,88.06,40600.0,58.5785,58.6318,58.5785,58.6118,40600.0
2007-10-05 14:10:00,88.05,88.1,88.04,88.09,25000.0,58.6052,58.6384,58.5985,58.6318,25000.0
2007-10-05 14:20:00,88.1,88.21,88.1,88.19,132900.0,58.6384,58.7117,58.6384,58.6983,132900.0
2007-10-05 14:30:00,88.19,88.23,88.11,88.16,160200.0,58.6983,58.725,58.6451,58.6784,160200.0
2007-10-05 14:40:00,88.17,88.23,88.12,88.13,45700.0,58.685,58.725,58.6518,58.6584,45700.0
2007-10-05 14:50:00,88.14,88.22,88.09,88.22,27800.0,58.6651,58.7183,58.6318,58.7183,27800.0
2007-10-05 15:00:00,88.22,88.27,88.22,88.23,13700.0,58.7183,58.7516,58.7183,58.725,13700.0
2007-10-05 15:10:00,88.21,88.22,88.12,88.15,14200.0,58.7117,58.7183,58.6518,58.6717,14200.0
2007-10-05 15:20:00,88.15,88.15,88.09,88.12,11200.0,58.6717,58.6717,58.6318,58.6518,11200.0
2007-10-05 15:30:00,88.13,88.15,88.1,88.15,11600.0,58.6584,58.6717,58.6384,58.6717,11600.0
2007-10-05 15:40:00,88.16,88.16,87.94,88.0,23900.0,58.6784,58.6784,58.5319,58.5719,23900.0
2007-10-05 15:50:00,87.99,88.02,87.92,87.93,72200.0,58.5652,58.5852,58.5186,58.5253,72200.0
2007-10-05 16:00:00,87.93,87.99,87.93,87.99,300.0,58.5253,58.5652,58.5253,58.5652,300.0
2007-10-05 16:10:00,87.99,87.99,87.99,87.99,0.0,58.5652,58.5652,58.5652,58.5652,0.0
2007-10-08 09:30:00,87.94,87.96,87.67,87.71,37700.0,58.5319,58.5453,58.3522,58.3789,37700.0
2007-10-08 09:40:00,87.72,87.75,87.67,87.67,13900.0,58.3855,58.4055,58.3522,58.3522,13900.0
2007-10-08 09:50:00,87.66,87.7,87.62,87.7,36600.0,58.3456,58.3722,58.319,58.3722,36600.0
2007-10-08 10:00:00,87.71,87.86,87.7,87.82,32700.0,58.3789,58.4787,58.3722,58.4521,32700.0
2007-10-08 10:10:00,87.78,87.78,87.68,87.71,10500.0,58.4255,58.4255,58.3589,58.3789,10500.0
2007-10-08 10:20:00,87.71,87.72,87.65,87.65,13900.0,58.3789,58.3855,58.3389,58.3389,13900.0
2007-10-08 10:30:00,87.66,87.69,87.65,87.65,2900.0,58.3456,58.3656,58.3389,58.3389,2900.0
2007-10-08 10:40:00,87.67,87.67,87.65,87.65,6900.0,58.3522,58.3522,58.3389,58.3389,6900.0
2007-10-08 10:50:00,87.65,87.67,87.62,87.64,6900.0,58.3389,58.3522,58.319,58.3323,6900.0
2007-10-08 11:00:00,87.64,87.64,87.48,87.53,6000.0,58.3323,58.3323,58.2258,58.2591,6000.0
2007-10-08 11:10:00,87.51,87.58,87.51,87.55,7000.0,58.2457,58.2923,58.2457,58.2724,7000.0
2007-10-08 11:20:00,87.54,87.55,87.51,87.51,4200.0,58.2657,58.2724,58.2457,58.2457,4200.0
2007-10-08 11:30:00,87.48,87.49,87.42,87.45,9700.0,58.2258,58.2324,58.1858,58.2058,9700.0
2007-10-08 11:40:00,87.46,87.46,87.43,87.44,4700.0,58.2125,58.2125,58.1925,58.1992,4700.0
2007-10-08 11:50:00,87.41,87.5,87.41,87.49,3000.0,58.1792,58.2391,58.1792,58.2324,3000.0
2007-10-08 12:00:00,87.5,87.54,87.48,87.51,27000.0,58.2391,58.2657,58.2258,58.2457,27000.0
2007-10-08 12:10:00,87.51,87.51,87.42,87.45,8800.0,58.2457,58.2457,58.1858,58.2058,8800.0
2007-10-08 12:20:00,87.45,87.48,87.43,87.48,3200.0,58.2058,58.2258,58.1925,58.2258,3200.0
2007-10-08 12:30:00,87.48,87.48,87.43,87.43,12900.0,58.2258,58.2258,58.1925,58.1925,12900.0
2007-10-08 12:40:00,87.43,87.48,87.42,87.48,12000.0,58.1925,58.2258,58.1858,58.2258,12000.0
2007-10-08 12:50:00,87.47,87.51,87.46,87.51,9500.0,58.2191,58.2457,58.2125,58.2457,9500.0
2007-10-08 13:00:00,87.51,87.54,87.49,87.5,68100.0,58.2457,58.2657,58.2324,58.2391,68100.0
2007-10-08 13:10:00,87.5,87.54,87.49,87.53,27100.0,58.2391,58.2657,58.2324,58.2591,27100.0
2007-10-08 13:20:00,87.52,87.52,87.51,87.52,8100.0,58.2524,58.2524,58.2457,58.2524,8100.0
2007-10-08 13:30:00,87.52,87.57,87.52,87.53,48400.0,58.2524,58.2857,58.2524,58.2591,48400.0
2007-10-08 13:40:00,87.52,87.53,87.47,87.48,51100.0,58.2524,58.2591,58.2191,58.2258,51100.0
2007-10-08 13:50:00,87.49,87.49,87.43,87.47,28100.0,58.2324,58.2324,58.1925,58.2191,28100.0
2007-10-08 14:00:00,87.44,87.46,87.43,87.45,2700.0,58.1992,58.2125,58.1925,58.2058,2700.0
2007-10-08 14:10:00,87.45,87.51,87.38,87.5,55400.0,58.2058,58.2457,58.1592,58.2391,55400.0
2007-10-08 14:20:00,87.51,87.54,87.49,87.52,39200.0,58.2457,58.2657,58.2324,58.2524,39200.0
2007-10-08 14:30:00,87.51,87.55,87.48,87.5,35100.0,58.2457,58.2724,58.2258,58.2391,35100.0
2007-10-08 14:40:00,87.49,87.51,87.46,87.48,21800.0,58.2324,58.2457,58.2125,58.2258,21800.0
2007-10-08 14:50:00,87.49,87.51,87.4,87.42,45300.0,58.2324,58.2457,58.1725,58.1858,45300.0
2007-10-08 15:00:00,87.43,87.46,87.42,87.46,39000.0,58.1925,58.2125,58.1858,58.2125,39000.0
2007-10-08 15:10:00,87.46,87.49,87.45,87.48,58300.0,58.2125,58.2324,58.2058,58.2258,58300.0
2007-10-08 15:20:00,87.47,87.5,87.44,87.44,93300.0,58.2191,58.2391,58.1992,58.1992,93300.0
2007-10-08 15:30:00,87.43,87.48,87.43,87.48,87500.0,58.1925,58.2258,58.1925,58.2258,87500.0
2007-10-08 15:40:00,87.47,87.54,87.46,87.54,58700.0,58.2191,58.2657,58.2125,58.2657,58700.0
2007-10-08 15:50:00,87.54,87.56,87.48,87.48,75000.0,58.2657,58.279,58.2258,58.2258,75000.0
2007-10-08 16:00:00,87.52,87.53,87.52,87.53,1100.0,58.2524,58.2591,58.2524,58.2591,1100.0
2007-10-08 16:10:00,87.52,87.52,87.52,87.52,1000.0,58.2524,58.2524,58.2524,58.2524,1000.0
2007-10-09 09:30:00,87.82,87.82,87.67,87.75,32000.0,58.4521,58.4521,58.3522,58.4055,32000.0
2007-10-09 09:40:00,87.75,87.8,87.7,87.73,121300.0,58.4055,58.4388,58.3722,58.3922,121300.0
2007-10-09 09:50:00,87.72,87.73,87.65,87.66,14600.0,58.3855,58.3922,58.3389,58.3456,14600.0
2007-10-09 10:00:00,87.67,87.69,87.59,87.61,32300.0,58.3522,58.3656,58.299,58.3123,32300.0
2007-10-09 10:10:00,87.61,87.63,87.58,87.6,21300.0,58.3123,58.3256,58.2923,58.3056,21300.0
2007-10-09 10:20:00,87.62,87.63,87.57,87.57,22900.0,58.319,58.3256,58.2857,58.2857,22900.0
2007-10-09 10:30:00,87.56,87.58,87.5,87.54,35900.0,58.279,58.2923,58.2391,58.2657,35900.0
2007-10-09 10:40:00,87.53,87.6,87.53,87.59,12100.0,58.2591,58.3056,58.2591,58.299,12100.0
2007-10-09 10:50:00,87.59,87.7,87.58,87.7,26600.0,58.299,58.3722,58.2923,58.3722,26600.0
2007-10-09 11:00:00,87.7,87.76,87.7,87.73,30100.0,58.3722,58.4121,58.3722,58.3922,30100.0
2007-10-09 11:10:00,87.71,87.73,87.67,87.7,24600.0,58.3789,58.3922,58.3522,58.3722,24600.0
2007-10-09 11:20:00,87.69,87.71,87.67,87.69,28300.0,58.3656,58.3789,58.3522,58.3656,28300.0
2007-10-09 11:30:00,87.69,87.73,87.66,87.69,16300.0,58.3656,58.3922,58.3456,58.3656,16300.0
2007-10-09 11:40:00,87.68,87.69,87.65,87.68,3200.0,58.3589,58.3656,58.3389,58.3589,3200.0
2007-10-09 11:50:00,87.68,87.74,87.68,87.73,5400.0,58.3589,58.3988,58.3589,58.3922,5400.0
2007-10-09 12:00:00,87.73,87.75,87.71,87.73,22400.0,58.3922,58.4055,58.3789,58.3922,22400.0
2007-10-09 12:10:00,87.72,87.72,87.69,87.71,18800.0,58.3855,58.3855,58.3656,58.3789,18800.0
2007-10-09 12:20:00,87.71,87.71,87.66,87.67,9400.0,58.3789,58.3789,58.3456,58.3522,9400.0
2007-10-09 12:30:00,87.67,87.69,87.64,87.65,28000.0,58.3522,58.3656,58.3323,58.3389,28000.0
2007-10-09 12:40:00,87.65,87.65,87.57,87.59,7100.0,58.3389,58.3389,58.2857,58.299,7100.0
2007-10-09 12:50:00,87.61,87.63,87.57,87.63,18500.0,58.3123,58.3256,58.2857,58.3256,18500.0
2007-10-09 13:00:00,87.62,87.62,87.57,87.6,20400.0,58.319,58.319,58.2857,58.3056,20400.0
2007-10-09 13:10:00,87.61,87.64,87.61,87.63,7800.0,58.3123,58.3323,58.3123,58.3256,7800.0
2007-10-09 13:20:00,87.64,87.64,87.47,87.48,17900.0,58.3323,58.3323,58.2191,58.2258,17900.0
2007-10-09 13:30:00,87.47,87.51,87.46,87.48,11800.0,58.2191,58.2457,58.2125,58.2258,11800.0
2007-10-09 13:40:00,87.5,87.63,87.43,87.59,61600.0,58.2391,58.3256,58.1925,58.299,61600.0
2007-10-09 13:50:00,87.6,87.61,87.56,87.57,11300.0,58.3056,58.3123,58.279,58.2857,11300.0
2007-10-09 14:00:00,87.55,87.77,87.44,87.63,72200.0,58.2724,58.4188,58.1992,58.3256,72200.0
2007-10-09 14:10:00,87.63,87.68,87.55,87.55,42800.0,58.3256,58.3589,58.2724,58.2724,42800.0
2007-10-09 14:20:00,87.56,87.81,87.56,87.81,12700.0,58.279,58.4454,58.279,58.4454,12700.0
2007-10-09 14:30:00,87.8,87.92,87.8,87.87,25900.0,58.4388,58.5186,58.4388,58.4854,25900.0
2007-10-09 14:40:00,87.88,87.98,87.85,87.97,23900.0,58.492,58.5586,58.472,58.5519,23900.0
2007-10-09 14:50:00,87.95,88.01,87.93,88.0,16900.0,58.5386,58.5785,58.5253,58.5719,16900.0
2007-10-09 15:00:00,88.0,88.0,87.89,87.95,13400.0,58.5719,58.5719,58.4987,58.5386,13400.0
2007-10-09 15:10:00,87.97,88.15,87.96,88.14,35200.0,58.5519,58.6717,58.5453,58.6651,35200.0
2007-10-09 15:20:00,88.12,88.17,88.07,88.09,57000.0,58.6518,58.685,58.6185,58.6318,57000.0
2007-10-09 15:30:00,88.09,88.13,88.05,88.13,100100.0,58.6318,58.6584,58.6052,58.6584,100100.0
2007-10-09 15:40:00,88.14,88.19,88.06,88.09,6800.0,58.6651,58.6983,58.6118,58.6318,6800.0
2007-10-09 15:50:00,88.1,88.22,88.1,88.21,14500.0,58.6384,58.7183,58.6384,58.7117,14500.0
2007-10-09 16:00:00,88.21,88.32,88.21,88.3,8300.0,58.7117,58.7849,58.7117,58.7716,8300.0
2007-10-09 16:10:00,88.3,88.3,88.3,88.3,0.0,58.7716,58.7716,58.7716,58.7716,0.0
2007-10-10 09:30:00,88.04,88.04,87.92,87.98,62100.0,58.5985,58.5985,58.5186,58.5586,62100.0
2007-10-10 09:40:00,87.98,87.99,87.83,87.84,8500.0,58.5586,58.5652,58.4587,58.4654,8500.0
2007-10-10 09:50:00,87.85,87.85,87.72,87.72,13400.0,58.472,58.472,58.3855,58.3855,13400.0
2007-10-10 10:00:00,87.7,87.76,87.64,87.69,13300.0,58.3722,58.4121,58.3323,58.3656,13300.0
2007-10-10 10:10:00,87.68,87.7,87.65,87.69,20300.0,58.3589,58.3722,58.3389,58.3656,20300.0
2007-10-10 10:20:00,87.69,87.72,87.64,87.72,10400.0,58.3656,58.3855,58.3323,58.3855,10400.0
2007-10-10 10:30:00,87.73,87.77,87.64,87.64,17000.0,58.3922,58.4188,58.3323,58.3323,17000.0
2007-10-10 10:40:00,87.66,87.7,87.61,87.69,139600.0,58.3456,58.3722,58.3123,58.3656,139600.0
2007-10-10 10:50:00,87.68,87.69,87.63,87.65,16800.0,58.3589,58.3656,58.3256,58.3389,16800.0
2007-10-10 11:00:00,87.66,87.75,87.66,87.74,15100.0,58.3456,58.4055,58.3456,58.3988,15100.0
2007-10-10 11:10:00,87.73,87.8,87.72,87.79,36900.0,58.3922,58.4388,58.3855,58.4321,36900.0
2007-10-10 11:20:00,87.78,87.84,87.77,87.8,12800.0,58.4255,58.4654,58.4188,58.4388,12800.0
2007-10-10 11:30:00,87.79,87.87,87.77,87.85,36600.0,58.4321,58.4854,58.4188,58.472,36600.0
2007-10-10 11:40:00,87.86,87.87,87.82,87.82,28200.0,58.4787,58.4854,58.4521,58.4521,28200.0
2007-10-10 11:50:00,87.81,87.82,87.68,87.69,40800.0,58.4454,58.4521,58.3589,58.3656,40800.0
2007-10-10 12:00:00,87.69,87.75,87.68,87.74,38300.0,58.3656,58.4055,58.3589,58.3988,38300.0
2007-10-10 12:10:00,87.73,87.73,87.64,87.68,17200.0,58.3922,58.3922,58.3323,58.3589,17200.0
2007-10-10 12:20:00,87.68,87.74,87.68,87.73,9000.0,58.3589,58.3988,58.3589,58.3922,9000.0
2007-10-10 12:30:00,87.73,87.78,87.72,87.75,13500.0,58.3922,58.4255,58.3855,58.4055,13500.0
2007-10-10 12:40:00,87.75,87.81,87.73,87.74,16800.0,58.4055,58.4454,58.3922,58.3988,16800.0
2007-10-10 12:50:00,87.73,87.74,87.65,87.72,14100.0,58.3922,58.3988,58.3389,58.3855,14100.0
2007-10-10 13:00:00,87.7,87.7,87.6,87.62,23200.0,58.3722,58.3722,58.3056,58.319,23200.0
2007-10-10 13:10:00,87.62,87.65,87.53,87.53,24200.0,58.319,58.3389,58.2591,58.2591,24200.0
2007-10-10 13:20:00,87.54,87.56,87.48,87.48,14400.0,58.2657,58.279,58.2258,58.2258,14400.0
2007-10-10 13:30:00,87.51,87.58,87.5,87.56,19600.0,58.2457,58.2923,58.2391,58.279,19600.0
2007-10-10 13:40:00,87.55,87.6,87.54,87.58,28000.0,58.2724,58.3056,58.2657,58.2923,28000.0
2007-10-10 13:50:00,87.58,87.59,87.54,87.59,16400.0,58.2923,58.299,58.2657,58.299,16400.0
2007-10-10 14:00:00,87.59,87.63,87.55,87.59,15000.0,58.299,58.3256,58.2724,58.299,15000.0
2007-10-10 14:10:00,87.58,87.68,87.57,87.68,36500.0,58.2923,58.3589,58.2857,58.3589,36500.0
2007-10-10 14:20:00,87.68,87.74,87.65,87.74,17700.0,58.3589,58.3988,58.3389,58.3988,17700.0
2007-10-10 14:30:00,87.75,87.8,87.74,87.77,37900.0,58.4055,58.4388,58.3988,58.4188,37900.0
2007-10-10 14:40:00,87.75,87.88,87.74,87.86,60400.0,58.4055,58.492,58.3988,58.4787,60400.0
2007-10-10 14:50:00,87.88,87.91,87.81,87.88,46200.0,58.492,58.512,58.4454,58.492,46200.0
2007-10-10 15:00:00,87.87,88.01,87.87,87.91,16100.0,58.4854,58.5785,58.4854,58.512,16100.0
2007-10-10 15:10:00,87.92,87.97,87.92,87.97,20800.0,58.5186,58.5519,58.5186,58.5519,20800.0
2007-10-10 15:20:00,87.97,88.05,87.95,87.95,30000.0,58.5519,58.6052,58.5386,58.5386,30000.0
2007-10-10 15:30:00,87.95,87.98,87.88,87.89,18900.0,58.5386,58.5586,58.492,58.4987,18900.0
2007-10-10 15:40:00,87.9,87.96,87.89,87.96,14200.0,58.5053,58.5453,58.4987,58.5453,14200.0
2007-10-10 15:50:00,87.95,87.95,87.78,87.84,36600.0,58.5386,58.5386,58.4255,58.4654,36600.0
2007-10-10 16:00:00,87.81,87.92,87.81,87.92,1400.0,58.4454,58.5186,58.4454,58.5186,1400.0
2007-10-10 16:10:00,87.92,87.92,87.92,87.92,0.0,58.5186,58.5186,58.5186,58.5186,0.0
2007-10-11 09:30:00,88.02,88.4,88.02,88.32,33500.0,58.5852,58.8381,58.5852,58.7849,33500.0
2007-10-11 09:40:00,88.32,88.39,88.22,88.27,52900.0,58.7849,58.8315,58.7183,58.7516,52900.0
2007-10-11 09:50:00,88.29,88.3,88.19,88.3,58800.0,58.7649,58.7716,58.6983,58.7716,58800.0
2007-10-11 10:00:00,88.3,88.41,88.27,88.28,31000.0,58.7716,58.8448,58.7516,58.7582,31000.0
2007-10-11 10:10:00,88.3,88.33,88.28,88.29,19600.0,58.7716,58.7915,58.7582,58.7649,19600.0
2007-10-11 10:20:00,88.31,88.39,88.29,88.36,58700.0,58.7782,58.8315,58.7649,58.8115,58700.0
2007-10-11 10:30:00,88.37,88.46,88.35,88.35,49200.0,58.8182,58.8781,58.8048,58.8048,49200.0
2007-10-11 10:40:00,88.36,88.54,88.36,88.47,20000.0,58.8115,58.9313,58.8115,58.8847,20000.0
2007-10-11 10:50:00,88.48,88.5,88.42,88.47,12500.0,58.8914,58.9047,58.8514,58.8847,12500.0
2007-10-11 11:00:00,88.47,88.48,88.36,88.36,9100.0,58.8847,58.8914,58.8115,58.8115,9100.0
2007-10-11 11:10:00,88.36,88.38,88.3,88.37,17000.0,58.8115,58.8248,58.7716,58.8182,17000.0
2007-10-11 11:20:00,88.37,88.41,88.37,88.39,13000.0,58.8182,58.8448,58.8182,58.8315,13000.0
2007-10-11 11:30:00,88.38,88.43,88.36,88.43,24100.0,58.8248,58.8581,58.8115,58.8581,24100.0
2007-10-11 11:40:00,88.43,88.48,88.42,88.42,31800.0,58.8581,58.8914,58.8514,58.8514,31800.0
2007-10-11 11:50:00,88.43,88.47,88.41,88.42,8500.0,58.8581,58.8847,58.8448,58.8514,8500.0
2007-10-11 12:00:00,88.43,88.53,88.43,88.43,21900.0,58.8581,58.9246,58.8581,58.8581,21900.0
2007-10-11 12:10:00,88.44,88.48,88.38,88.48,18600.0,58.8647,58.8914,58.8248,58.8914,18600.0
2007-10-11 12:20:00,88.47,88.55,88.47,88.53,63200.0,58.8847,58.938,58.8847,58.9246,63200.0
2007-10-11 12:30:00,88.53,88.61,88.53,88.59,17000.0,58.9246,58.9779,58.9246,58.9646,17000.0
2007-10-11 12:40:00,88.58,88.62,88.58,88.6,8400.0,58.9579,58.9845,58.9579,58.9712,8400.0
2007-10-11 12:50:00,88.59,88.61,88.56,88.6,19000.0,58.9646,58.9779,58.9446,58.9712,19000.0
2007-10-11 13:00:00,88.61,88.61,88.57,88.61,15100.0,58.9779,58.9779,58.9513,58.9779,15100.0
2007-10-11 13:10:00,88.61,88.69,88.61,88.64,11000.0,58.9779,59.0311,58.9779,58.9979,11000.0
2007-10-11 13:20:00,88.64,88.66,88.59,88.62,14300.0,58.9979,59.0112,58.9646,58.9845,14300.0
2007-10-11 13:30:00,88.6,88.6,88.54,88.58,6500.0,58.9712,58.9712,58.9313,58.9579,6500.0
2007-10-11 13:40:00,88.59,88.63,88.57,88.59,17300.0,58.9646,58.9912,58.9513,58.9646,17300.0
2007-10-11 13:50:00,88.59,88.61,88.42,88.45,89700.0,58.9646,58.9779,58.8514,58.8714,89700.0
2007-10-11 14:00:00,88.44,88.44,88.21,88.27,33100.0,58.8647,58.8647,58.7117,58.7516,33100.0
2007-10-11 14:10:00,88.28,88.29,87.9,87.96,73400.0,58.7582,58.7649,58.5053,58.5453,73400.0
2007-10-11 14:20:00,87.95,88.18,87.78,87.86,174400.0,58.5386,58.6917,58.4255,58.4787,174400.0
2007-10-11 14:30:00,87.87,88.12,87.65,88.02,160900.0,58.4854,58.6518,58.3389,58.5852,160900.0
2007-10-11 14:40:00,88.05,88.24,87.96,88.11,80200.0,58.6052,58.7316,58.5453,58.6451,80200.0
2007-10-11 14:50:00,88.14,88.14,87.82,87.96,63000.0,58.6651,58.6651,58.4521,58.5453,63000.0
2007-10-11 15:00:00,87.97,87.99,87.52,87.59,52000.0,58.5519,58.5652,58.2524,58.299,52000.0
2007-10-11 15:10:00,87.59,87.71,87.4,87.48,79300.0,58.299,58.3789,58.1725,58.2258,79300.0
2007-10-11 15:20:00,87.45,87.52,87.28,87.34,78400.0,58.2058,58.2524,58.0927,58.1326,78400.0
2007-10-11 15:30:00,87.33,87.6,87.23,87.54,59100.0,58.1259,58.3056,58.0594,58.2657,59100.0
2007-10-11 15:40:00,87.54,87.75,87.46,87.65,50100.0,58.2657,58.4055,58.2125,58.3389,50100.0
2007-10-11 15:50:00,87.65,87.75,87.57,87.72,135800.0,58.3389,58.4055,58.2857,58.3855,135800.0
2007-10-11 16:00:00,87.72,87.72,87.72,87.72,100.0,58.3855,58.3855,58.3855,58.3855,100.0
2007-10-11 16:10:00,87.65,87.68,87.62,87.68,300.0,58.3389,58.3589,58.319,58.3589,300.0
2007-10-12 09:30:00,87.72,87.72,87.59,87.66,15200.0,58.3855,58.3855,58.299,58.3456,15200.0
2007-10-12 09:40:00,87.69,87.83,87.69,87.76,29100.0,58.3656,58.4587,58.3656,58.4121,29100.0
2007-10-12 09:50:00,87.77,87.81,87.67,87.73,21800.0,58.4188,58.4454,58.3522,58.3922,21800.0
2007-10-12 10:00:00,87.7,87.85,87.6,87.82,36200.0,58.3722,58.472,58.3056,58.4521,36200.0
2007-10-12 10:10:00,87.83,87.9,87.79,87.89,14000.0,58.4587,58.5053,58.4321,58.4987,14000.0
2007-10-12 10:20:00,87.86,87.91,87.83,87.87,9800.0,58.4787,58.512,58.4587,58.4854,9800.0
2007-10-12 10:30:00,87.9,87.9,87.77,87.81,5900.0,58.5053,58.5053,58.4188,58.4454,5900.0
2007-10-12 10:40:00,87.77,87.8,87.72,87.77,18600.0,58.4188,58.4388,58.3855,58.4188,18600.0
2007-10-12 10:50:00,87.72,87.79,87.7,87.79,21600.0,58.3855,58.4321,58.3722,58.4321,21600.0
2007-10-12 11:00:00,87.81,87.9,87.76,87.87,19700.0,58.4454,58.5053,58.4121,58.4854,19700.0
2007-10-12 11:10:00,87.86,87.86,87.8,87.83,6000.0,58.4787,58.4787,58.4388,58.4587,6000.0
2007-10-12 11:20:00,87.84,87.96,87.83,87.95,7800.0,58.4654,58.5453,58.4587,58.5386,7800.0
2007-10-12 11:30:00,87.97,87.98,87.9,87.93,6300.0,58.5519,58.5586,58.5053,58.5253,6300.0
2007-10-12 11:40:00,87.93,87.95,87.87,87.9,6100.0,58.5253,58.5386,58.4854,58.5053,6100.0
2007-10-12 11:50:00,87.89,87.94,87.82,87.83,12300.0,58.4987,58.5319,58.4521,58.4587,12300.0
2007-10-12 12:00:00,87.82,87.85,87.79,87.79,13400.0,58.4521,58.472,58.4321,58.4321,13400.0
2007-10-12 12:10:00,87.8,87.89,87.77,87.86,12000.0,58.4388,58.4987,58.4188,58.4787,12000.0
2007-10-12 12:20:00,87.86,87.99,87.86,87.92,8000.0,58.4787,58.5652,58.4787,58.5186,8000.0
2007-10-12 12:30:00,87.91,87.91,87.79,87.81,24200.0,58.512,58.512,58.4321,58.4454,24200.0
2007-10-12 12:40:00,87.81,87.89,87.81,87.87,14100.0,58.4454,58.4987,58.4454,58.4854,14100.0
2007-10-12 12:50:00,87.85,87.95,87.83,87.92,15800.0,58.472,58.5386,58.4587,58.5186,15800.0
2007-10-12 13:00:00,87.9,87.92,87.8,87.81,10900.0,58.5053,58.5186,58.4388,58.4454,10900.0
2007-10-12 13:10:00,87.8,87.8,87.7,87.72,7900.0,58.4388,58.4388,58.3722,58.3855,7900.0
2007-10-12 13:20:00,87.73,87.76,87.66,87.75,88600.0,58.3922,58.4121,58.3456,58.4055,88600.0
2007-10-12 13:30:00,87.75,87.85,87.73,87.84,14000.0,58.4055,58.472,58.3922,58.4654,14000.0
2007-10-12 13:40:00,87.84,87.92,87.81,87.87,10300.0,58.4654,58.5186,58.4454,58.4854,10300.0
2007-10-12 13:50:00,87.85,87.85,87.76,87.78,9300.0,58.472,58.472,58.4121,58.4255,9300.0
2007-10-12 14:00:00,87.79,87.95,87.79,87.83,12700.0,58.4321,58.5386,58.4321,58.4587,12700.0
2007-10-12 14:10:00,87.79,87.87,87.76,87.87,18800.0,58.4321,58.4854,58.4121,58.4854,18800.0
2007-10-12 14:20:00,87.87,87.87,87.76,87.77,18900.0,58.4854,58.4854,58.4121,58.4188,18900.0
2007-10-12 14:30:00,87.78,87.93,87.78,87.86,33900.0,58.4255,58.5253,58.4255,58.4787,33900.0
2007-10-12 14:40:00,87.87,87.88,87.79,87.81,26600.0,58.4854,58.492,58.4321,58.4454,26600.0
2007-10-12 14:50:00,87.82,87.84,87.76,87.77,7700.0,58.4521,58.4654,58.4121,58.4188,7700.0
2007-10-12 15:00:00,87.79,87.82,87.62,87.76,14700.0,58.4321,58.4521,58.319,58.4121,14700.0
2007-10-12 15:10:00,87.73,87.77,87.65,87.65,18400.0,58.3922,58.4188,58.3389,58.3389,18400.0
2007-10-12 15:20:00,87.64,87.72,87.59,87.63,65400.0,58.3323,58.3855,58.299,58.3256,65400.0
2007-10-12 15:30:00,87.61,87.77,87.6,87.77,24700.0,58.3123,58.4188,58.3056,58.4188,24700.0
2007-10-12 15:40:00,87.8,87.8,87.69,87.73,12600.0,58.4388,58.4388,58.3656,58.3922,12600.0
2007-10-12 15:50:00,87.71,87.85,87.71,87.84,15100.0,58.3789,58.472,58.3789,58.4654,15100.0
2007-10-12 16:00:00,87.78,87.87,87.78,87.87,1400.0,58.4255,58.4854,58.4255,58.4854,1400.0
2007-10-12 16:10:00,87.87,87.87,87.87,87.87,0.0,58.4854,58.4854,58.4854,58.4854,0.0
2007-10-15 09:30:00,88.05,88.12,87.83,87.83,39900.0,58.6052,58.6518,58.4587,58.4587,39900.0
2007-10-15 09:40:00,87.86,87.9,87.73,87.77,9700.0,58.4787,58.5053,58.3922,58.4188,9700.0
2007-10-15 09:50:00,87.77,87.78,87.67,87.71,9400.0,58.4188,58.4255,58.3522,58.3789,9400.0
2007-10-15 10:00:00,87.64,87.66,87.58,87.65,11500.0,58.3323,58.3456,58.2923,58.3389,11500.0
2007-10-15 10:10:00,87.67,87.69,87.59,87.69,9300.0,58.3522,58.3656,58.299,58.3656,9300.0
2007-10-15 10:20:00,87.7,87.74,87.67,87.67,6200.0,58.3722,58.3988,58.3522,58.3522,6200.0
2007-10-15 10:30:00,87.68,87.75,87.63,87.67,17500.0,58.3589,58.4055,58.3256,58.3522,17500.0
2007-10-15 10:40:00,87.66,87.7,87.54,87.58,17400.0,58.3456,58.3722,58.2657,58.2923,17400.0
2007-10-15 10:50:00,87.59,87.61,87.43,87.45,15400.0,58.299,58.3123,58.1925,58.2058,15400.0
2007-10-15 11:00:00,87.45,87.45,87.26,87.34,10200.0,58.2058,58.2058,58.0793,58.1326,10200.0
2007-10-15 11:10:00,87.35,87.42,87.3,87.33,14800.0,58.1393,58.1858,58.106,58.1259,14800.0
2007-10-15 11:20:00,87.32,87.33,87.11,87.2,59500.0,58.1193,58.1259,57.9795,58.0394,59500.0
2007-10-15 11:30:00,87.2,87.27,87.1,87.27,25400.0,58.0394,58.086,57.9729,58.086,25400.0
2007-10-15 11:40:00,87.25,87.26,87.16,87.16,44100.0,58.0727,58.0793,58.0128,58.0128,44100.0
2007-10-15 11:50:00,87.15,87.29,87.15,87.29,11000.0,58.0061,58.0993,58.0061,58.0993,11000.0
2007-10-15 12:00:00,87.29,87.29,87.18,87.26,16200.0,58.0993,58.0993,58.0261,58.0793,16200.0
2007-10-15 12:10:00,87.24,87.36,87.24,87.27,12100.0,58.066,58.1459,58.066,58.086,12100.0
2007-10-15 12:20:00,87.28,87.29,87.17,87.18,12100.0,58.0927,58.0993,58.0194,58.0261,12100.0
2007-10-15 12:30:00,87.2,87.25,87.12,87.23,12400.0,58.0394,58.0727,57.9862,58.0594,12400.0
2007-10-15 12:40:00,87.2,87.2,86.99,86.99,28400.0,58.0394,58.0394,57.8996,57.8996,28400.0
2007-10-15 12:50:00,87.03,87.08,87.0,87.04,17300.0,57.9263,57.9595,57.9063,57.9329,17300.0
2007-10-15 13:00:00,87.05,87.06,86.87,86.89,25900.0,57.9396,57.9462,57.8198,57.8331,25900.0
2007-10-15 13:10:00,86.9,87.0,86.87,87.0,14700.0,57.8397,57.9063,57.8198,57.9063,14700.0
2007-10-15 13:20:00,86.99,87.04,86.97,87.04,37500.0,57.8996,57.9329,57.8863,57.9329,37500.0
2007-10-15 13:30:00,87.06,87.1,86.99,87.08,26800.0,57.9462,57.9729,57.8996,57.9595,26800.0
2007-10-15 13:40:00,87.08,87.08,86.93,86.97,15200.0,57.9595,57.9595,57.8597,57.8863,15200.0
2007-10-15 13:50:00,86.95,87.06,86.95,87.06,27000.0,57.873,57.9462,57.873,57.9462,27000.0
2007-10-15 14:00:00,87.02,87.02,86.85,86.86,15200.0,57.9196,57.9196,57.8065,57.8131,15200.0
2007-10-15 14:10:00,86.86,86.99,86.82,86.94,13300.0,57.8131,57.8996,57.7865,57.8664,13300.0
2007-10-15 14:20:00,86.89,86.98,86.84,86.97,15600.0,57.8331,57.893,57.7998,57.8863,15600.0
2007-10-15 14:30:00,86.98,87.04,86.91,87.03,33100.0,57.893,57.9329,57.8464,57.9263,33100.0
2007-10-15 14:40:00,87.03,87.06,86.95,86.96,22700.0,57.9263,57.9462,57.873,57.8797,22700.0
2007-10-15 14:50:00,86.98,87.02,86.9,86.98,14000.0,57.893,57.9196,57.8397,57.893,14000.0
2007-10-15 15:00:00,86.98,87.19,86.95,87.04,36000.0,57.893,58.0328,57.873,57.9329,36000.0
2007-10-15 15:10:00,87.04,87.05,86.85,86.96,27700.0,57.9329,57.9396,57.8065,57.8797,27700.0
2007-10-15 15:20:00,86.95,87.01,86.7,86.84,45700.0,57.873,57.9129,57.7066,57.7998,45700.0
2007-10-15 15:30:00,86.85,86.95,86.78,86.93,42700.0,57.8065,57.873,57.7599,57.8597,42700.0
2007-10-15 15:40:00,86.91,87.23,86.85,87.16,39800.0,57.8464,58.0594,57.8065,58.0128,39800.0
2007-10-15 15:50:00,87.16,87.2,87.06,87.19,32100.0,58.0128,58.0394,57.9462,58.0328,32100.0
2007-10-15 16:00:00,87.19,87.26,87.19,87.19,300.0,58.0328,58.0793,58.0328,58.0328,300.0
2007-10-15 16:10:00,87.19,87.19,87.19,87.19,0.0,58.0328,58.0328,58.0328,58.0328,0.0
2007-10-16 09:30:00,87.01,87.01,86.7,86.7,12300.0,57.9129,57.9129,57.7066,57.7066,12300.0
2007-10-16 09:40:00,86.71,88.18,86.63,86.68,74400.0,57.7133,58.6917,57.66,57.6933,74400.0
2007-10-16 09:50:00,86.65,86.76,86.64,86.72,9600.0,57.6733,57.7466,57.6667,57.7199,9600.0
2007-10-16 10:00:00,86.71,86.78,86.62,86.75,19200.0,57.7133,57.7599,57.6534,57.7399,19200.0
2007-10-16 10:10:00,86.74,86.76,86.35,86.45,66200.0,57.7332,57.7466,57.4737,57.5402,66200.0
2007-10-16 10:20:00,86.43,86.5,86.34,86.46,27800.0,57.5269,57.5735,57.467,57.5469,27800.0
2007-10-16 10:30:00,86.45,86.51,86.4,86.41,29500.0,57.5402,57.5802,57.5069,57.5136,29500.0
2007-10-16 10:40:00,86.4,86.56,86.34,86.55,39200.0,57.5069,57.6134,57.467,57.6068,39200.0
2007-10-16 10:50:00,86.54,86.64,86.44,86.62,20200.0,57.6001,57.6667,57.5336,57.6534,20200.0
2007-10-16 11:00:00,86.6,86.68,86.58,86.61,18800.0,57.6401,57.6933,57.6267,57.6467,18800.0
2007-10-16 11:10:00,86.6,86.61,86.52,86.55,11500.0,57.6401,57.6467,57.5868,57.6068,11500.0
2007-10-16 11:20:00,86.56,86.66,86.56,86.65,34700.0,57.6134,57.68,57.6134,57.6733,34700.0
2007-10-16 11:30:00,86.68,86.81,86.68,86.8,19600.0,57.6933,57.7798,57.6933,57.7732,19600.0
2007-10-16 11:40:00,86.77,86.77,86.65,86.66,15000.0,57.7532,57.7532,57.6733,57.68,15000.0
2007-10-16 11:50:00,86.65,86.68,86.56,86.57,10200.0,57.6733,57.6933,57.6134,57.6201,10200.0
2007-10-16 12:00:00,86.56,86.66,86.41,86.66,419400.0,57.6134,57.68,57.5136,57.68,419400.0
2007-10-16 12:10:00,86.65,86.65,86.52,86.59,20800.0,57.6733,57.6733,57.5868,57.6334,20800.0
2007-10-16 12:20:00,86.58,86.63,86.5,86.63,13000.0,57.6267,57.66,57.5735,57.66,13000.0
2007-10-16 12:30:00,86.64,86.66,86.57,86.6,9500.0,57.6667,57.68,57.6201,57.6401,9500.0
2007-10-16 12:40:00,86.58,86.7,86.58,86.7,11800.0,57.6267,57.7066,57.6267,57.7066,11800.0
2007-10-16 12:50:00,86.7,86.73,86.69,86.7,22000.0,57.7066,57.7266,57.7,57.7066,22000.0
2007-10-16 13:00:00,86.69,86.69,86.47,86.51,14100.0,57.7,57.7,57.5535,57.5802,14100.0
2007-10-16 13:10:00,86.53,86.53,86.42,86.53,8900.0,57.5935,57.5935,57.5203,57.5935,8900.0
2007-10-16 13:20:00,86.51,86.6,86.48,86.53,14100.0,57.5802,57.6401,57.5602,57.5935,14100.0
2007-10-16 13:30:00,86.48,86.62,86.44,86.57,12100.0,57.5602,57.6534,57.5336,57.6201,12100.0
2007-10-16 13:40:00,86.57,86.65,86.46,86.54,22800.0,57.6201,57.6733,57.5469,57.6001,22800.0
2007-10-16 13:50:00,86.54,86.58,86.45,86.56,14700.0,57.6001,57.6267,57.5402,57.6134,14700.0
2007-10-16 14:00:00,86.56,86.62,86.46,86.55,21500.0,57.6134,57.6534,57.5469,57.6068,21500.0
2007-10-16 14:10:00,86.53,86.65,86.51,86.52,19300.0,57.5935,57.6733,57.5802,57.5868,19300.0
2007-10-16 14:20:00,86.52,86.58,86.46,86.47,31100.0,57.5868,57.6267,57.5469,57.5535,31100.0
2007-10-16 14:30:00,86.47,86.47,86.33,86.4,48100.0,57.5535,57.5535,57.4603,57.5069,48100.0
2007-10-16 14:40:00,86.4,86.55,86.38,86.51,16600.0,57.5069,57.6068,57.4936,57.5802,16600.0
2007-10-16 14:50:00,86.51,86.56,86.42,86.45,24600.0,57.5802,57.6134,57.5203,57.5402,24600.0
2007-10-16 15:00:00,86.45,86.5,86.25,86.33,31800.0,57.5402,57.5735,57.4071,57.4603,31800.0
2007-10-16 15:10:00,86.34,86.42,86.25,86.37,40600.0,57.467,57.5203,57.4071,57.487,40600.0
2007-10-16 15:20:00,86.39,86.42,86.32,86.33,34400.0,57.5003,57.5203,57.4537,57.4603,34400.0
2007-10-16 15:30:00,86.32,86.57,86.26,86.47,96600.0,57.4537,57.6201,57.4138,57.5535,96600.0
2007-10-16 15:40:00,86.48,86.51,86.36,86.36,42200.0,57.5602,57.5802,57.4803,57.4803,42200.0
2007-10-16 15:50:00,86.36,86.46,86.35,86.38,104000.0,57.4803,57.5469,57.4737,57.4936,104000.0
2007-10-16 16:00:00,86.38,86.4,86.36,86.38,11700.0,57.4936,57.5069,57.4803,57.4936,11700.0
2007-10-16 16:10:00,86.33,86.33,86.32,86.32,15200.0,57.4603,57.4603,57.4537,57.4537,15200.0
2007-10-17 09:30:00,87.0,87.07,86.84,86.89,28100.0,57.9063,57.9529,57.7998,57.8331,28100.0
2007-10-17 09:40:00,86.89,86.91,86.67,86.79,17400.0,57.8331,57.8464,57.6866,57.7665,17400.0
2007-10-17 09:50:00,86.76,86.82,86.68,86.75,9100.0,57.7466,57.7865,57.6933,57.7399,9100.0
2007-10-17 10:00:00,86.74,86.78,86.65,86.76,14200.0,57.7332,57.7599,57.6733,57.7466,14200.0
2007-10-17 10:10:00,86.75,86.76,86.66,86.71,25500.0,57.7399,57.7466,57.68,57.7133,25500.0
2007-10-17 10:20:00,86.72,86.83,86.65,86.68,20000.0,57.7199,57.7931,57.6733,57.6933,20000.0
2007-10-17 10:30:00,86.69,86.77,86.53,86.55,23500.0,57.7,57.7532,57.5935,57.6068,23500.0
2007-10-17 10:40:00,86.54,86.59,86.51,86.56,21800.0,57.6001,57.6334,57.5802,57.6134,21800.0
2007-10-17 10:50:00,86.54,86.6,86.48,86.49,13600.0,57.6001,57.6401,57.5602,57.5668,13600.0
2007-10-17 11:00:00,86.48,86.48,86.37,86.37,39300.0,57.5602,57.5602,57.487,57.487,39300.0
2007-10-17 11:10:00,86.38,86.53,86.37,86.52,26300.0,57.4936,57.5935,57.487,57.5868,26300.0
2007-10-17 11:20:00,86.51,86.51,86.41,86.49,16900.0,57.5802,57.5802,57.5136,57.5668,16900.0
2007-10-17 11:30:00,86.5,86.59,86.47,86.53,17500.0,57.5735,57.6334,57.5535,57.5935,17500.0
2007-10-17 11:40:00,86.53,86.6,86.52,86.54,11300.0,57.5935,57.6401,57.5868,57.6001,11300.0
2007-10-17 11:50:00,86.54,86.63,86.54,86.54,32800.0,57.6001,57.66,57.6001,57.6001,32800.0
2007-10-17 12:00:00,86.56,86.57,86.54,86.57,10800.0,57.6134,57.6201,57.6001,57.6201,10800.0
2007-10-17 12:10:00,86.57,86.57,86.46,86.48,13200.0,57.6201,57.6201,57.5469,57.5602,13200.0
2007-10-17 12:20:00,86.49,86.49,86.19,86.22,27400.0,57.5668,57.5668,57.3672,57.3871,27400.0
2007-10-17 12:30:00,86.23,86.29,86.15,86.17,21800.0,57.3938,57.4337,57.3405,57.3539,21800.0
2007-10-17 12:40:00,86.18,86.27,86.17,86.27,16800.0,57.3605,57.4204,57.3539,57.4204,16800.0
2007-10-17 12:50:00,86.27,86.3,85.99,86.01,31300.0,57.4204,57.4404,57.234,57.2474,31300.0
2007-10-17 13:00:00,86.02,86.08,85.79,85.82,59600.0,57.254,57.294,57.1009,57.1209,59600.0
2007-10-17 13:10:00,85.82,85.93,85.69,85.91,47500.0,57.1209,57.1941,57.0344,57.1808,47500.0
2007-10-17 13:20:00,85.87,85.88,85.71,85.77,27000.0,57.1542,57.1608,57.0477,57.0876,27000.0
2007-10-17 13:30:00,85.8,86.01,85.79,85.92,29300.0,57.1076,57.2474,57.1009,57.1875,29300.0
2007-10-17 13:40:00,85.92,85.94,85.71,85.71,24400.0,57.1875,57.2008,57.0477,57.0477,24400.0
2007-10-17 13:50:00,85.73,85.77,85.47,85.6,66100.0,57.061,57.0876,56.8879,56.9745,66100.0
2007-10-17 14:00:00,85.6,85.74,85.5,85.73,83000.0,56.9745,57.0677,56.9079,57.061,83000.0
2007-10-17 14:10:00,85.75,85.75,85.58,85.73,59000.0,57.0743,57.0743,56.9612,57.061,59000.0
2007-10-17 14:20:00,85.74,85.74,85.61,85.71,36400.0,57.0677,57.0677,56.9811,57.0477,36400.0
2007-10-17 14:30:00,85.73,85.73,85.54,85.62,24800.0,57.061,57.061,56.9345,56.9878,24800.0
2007-10-17 14:40:00,85.63,85.87,85.63,85.75,21700.0,56.9944,57.1542,56.9944,57.0743,21700.0
2007-10-17 14:50:00,85.76,85.89,85.64,85.83,35000.0,57.081,57.1675,57.0011,57.1276,35000.0
2007-10-17 15:00:00,85.86,86.13,85.84,86.03,40600.0,57.1475,57.3272,57.1342,57.2607,40600.0
2007-10-17 15:10:00,86.03,86.23,85.94,86.09,51300.0,57.2607,57.3938,57.2008,57.3006,51300.0
2007-10-17 15:20:00,86.08,86.16,86.0,86.05,29400.0,57.294,57.3472,57.2407,57.274,29400.0
2007-10-17 15:30:00,86.04,86.1,85.83,85.83,44800.0,57.2673,57.3073,57.1276,57.1276,44800.0
2007-10-17 15:40:00,85.84,86.22,85.84,86.18,206000.0,57.1342,57.3871,57.1342,57.3605,206000.0
2007-10-17 15:50:00,86.17,86.39,86.12,86.39,167200.0,57.3539,57.5003,57.3206,57.5003,167200.0
2007-10-17 16:00:00,86.37,86.47,86.37,86.47,1500.0,57.487,57.5535,57.487,57.5535,1500.0
2007-10-17 16:10:00,86.47,86.47,86.47,86.47,0.0,57.5535,57.5535,57.5535,57.5535,0.0
2007-10-18 09:30:00,85.97,85.97,85.87,85.89,41500.0,57.2207,57.2207,57.1542,57.1675,41500.0
2007-10-18 09:40:00,85.92,85.93,85.78,85.79,16700.0,57.1875,57.1941,57.0943,57.1009,16700.0
2007-10-18 09:50:00,85.81,85.91,85.76,85.87,16400.0,57.1142,57.1808,57.081,57.1542,16400.0
2007-10-18 10:00:00,85.85,85.85,85.68,85.81,34300.0,57.1409,57.1409,57.0277,57.1142,34300.0
2007-10-18 10:10:00,85.82,85.91,85.79,85.91,24300.0,57.1209,57.1808,57.1009,57.1808,24300.0
2007-10-18 10:20:00,85.92,86.09,85.89,86.09,21100.0,57.1875,57.3006,57.1675,57.3006,21100.0
2007-10-18 10:30:00,86.05,86.05,85.93,85.96,16600.0,57.274,57.274,57.1941,57.2141,16600.0
2007-10-18 10:40:00,85.95,86.01,85.87,85.89,12300.0,57.2074,57.2474,57.1542,57.1675,12300.0
2007-10-18 10:50:00,85.9,85.95,85.87,85.94,13400.0,57.1741,57.2074,57.1542,57.2008,13400.0
2007-10-18 11:00:00,85.93,86.05,85.89,85.96,16500.0,57.1941,57.274,57.1675,57.2141,16500.0
2007-10-18 11:10:00,85.9,85.93,85.77,85.81,11600.0,57.1741,57.1941,57.0876,57.1142,11600.0
2007-10-18 11:20:00,85.78,85.86,85.73,85.83,49000.0,57.0943,57.1475,57.061,57.1276,49000.0
2007-10-18 11:30:00,85.83,85.93,85.83,85.9,11100.0,57.1276,57.1941,57.1276,57.1741,11100.0
2007-10-18 11:40:00,85.92,85.95,85.78,85.82,25400.0,57.1875,57.2074,57.0943,57.1209,25400.0
2007-10-18 11:50:00,85.81,85.88,85.79,85.88,17300.0,57.1142,57.1608,57.1009,57.1608,17300.0
2007-10-18 12:00:00,85.87,85.91,85.74,85.76,26600.0,57.1542,57.1808,57.0677,57.081,26600.0
2007-10-18 12:10:00,85.75,85.81,85.71,85.77,36200.0,57.0743,57.1142,57.0477,57.0876,36200.0
2007-10-18 12:20:00,85.74,85.85,85.74,85.79,22200.0,57.0677,57.1409,57.0677,57.1009,22200.0
2007-10-18 12:30:00,85.82,85.89,85.79,85.82,10600.0,57.1209,57.1675,57.1009,57.1209,10600.0
2007-10-18 12:40:00,85.81,85.88,85.8,85.87,27600.0,57.1142,57.1608,57.1076,57.1542,27600.0
2007-10-18 12:50:00,85.88,85.96,85.8,85.81,14000.0,57.1608,57.2141,57.1076,57.1142,14000.0
2007-10-18 13:00:00,85.81,85.81,85.75,85.75,13200.0,57.1142,57.1142,57.0743,57.0743,13200.0
2007-10-18 13:10:00,85.76,85.88,85.69,85.86,50500.0,57.081,57.1608,57.0344,57.1475,50500.0
2007-10-18 13:20:00,85.86,85.88,85.82,85.87,21900.0,57.1475,57.1608,57.1209,57.1542,21900.0
2007-10-18 13:30:00,85.86,86.06,85.86,86.0,66200.0,57.1475,57.2806,57.1475,57.2407,66200.0
2007-10-18 13:40:00,86.0,86.03,85.93,85.97,26700.0,57.2407,57.2607,57.1941,57.2207,26700.0
2007-10-18 13:50:00,85.97,86.12,85.96,86.11,54500.0,57.2207,57.3206,57.2141,57.3139,54500.0
2007-10-18 14:00:00,86.1,86.2,86.05,86.15,25200.0,57.3073,57.3738,57.274,57.3405,25200.0
2007-10-18 14:10:00,86.14,86.17,86.03,86.04,9100.0,57.3339,57.3539,57.2607,57.2673,9100.0
2007-10-18 14:20:00,86.06,86.08,86.01,86.04,42900.0,57.2806,57.294,57.2474,57.2673,42900.0
2007-10-18 14:30:00,85.99,86.06,85.93,86.03,29900.0,57.234,57.2806,57.1941,57.2607,29900.0
2007-10-18 14:40:00,86.02,86.1,85.85,85.85,21700.0,57.254,57.3073,57.1409,57.1409,21700.0
2007-10-18 14:50:00,85.86,85.96,85.84,85.89,11400.0,57.1475,57.2141,57.1342,57.1675,11400.0
2007-10-18 15:00:00,85.91,86.07,85.9,85.96,24700.0,57.1808,57.2873,57.1741,57.2141,24700.0
2007-10-18 15:10:00,85.99,86.14,85.99,86.05,32500.0,57.234,57.3339,57.234,57.274,32500.0
2007-10-18 15:20:00,86.05,86.06,85.94,85.95,25100.0,57.274,57.2806,57.2008,57.2074,25100.0
2007-10-18 15:30:00,85.96,86.04,85.92,85.99,13900.0,57.2141,57.2673,57.1875,57.234,13900.0
2007-10-18 15:40:00,85.97,86.06,85.96,86.04,59300.0,57.2207,57.2806,57.2141,57.2673,59300.0
2007-10-18 15:50:00,86.03,86.12,85.97,86.02,19200.0,57.2607,57.3206,57.2207,57.254,19200.0
2007-10-18 16:00:00,86.03,86.05,85.98,86.05,7200.0,57.2607,57.274,57.2274,57.274,7200.0
2007-10-18 16:10:00,86.05,86.05,86.05,86.05,0.0,57.274,57.274,57.274,57.274,0.0
2007-10-19 09:30:00,85.68,85.98,85.49,85.49,44100.0,57.0277,57.2274,56.9013,56.9013,44100.0
2007-10-19 09:40:00,85.47,85.68,85.44,85.59,17300.0,56.8879,57.0277,56.868,56.9678,17300.0
2007-10-19 09:50:00,85.6,85.61,85.49,85.54,21100.0,56.9745,56.9811,56.9013,56.9345,21100.0
2007-10-19 10:00:00,85.54,85.57,85.28,85.41,83600.0,56.9345,56.9545,56.7615,56.848,83600.0
2007-10-19 10:10:00,85.41,85.46,85.36,85.41,24800.0,56.848,56.8813,56.8147,56.848,24800.0
2007-10-19 10:20:00,85.42,85.5,85.41,85.45,26100.0,56.8547,56.9079,56.848,56.8746,26100.0
2007-10-19 10:30:00,85.41,85.41,85.23,85.3,61200.0,56.848,56.848,56.7282,56.7748,61200.0
2007-10-19 10:40:00,85.29,85.29,85.13,85.23,45400.0,56.7681,56.7681,56.6616,56.7282,45400.0
2007-10-19 10:50:00,85.24,85.24,84.92,84.95,74000.0,56.7349,56.7349,56.5219,56.5418,74000.0
2007-10-19 11:00:00,84.95,85.12,84.95,85.06,46500.0,56.5418,56.655,56.5418,56.615,46500.0
2007-10-19 11:10:00,85.05,85.13,85.02,85.07,22000.0,56.6084,56.6616,56.5884,56.6217,22000.0
2007-10-19 11:20:00,85.05,85.05,84.96,85.02,30700.0,56.6084,56.6084,56.5485,56.5884,30700.0
2007-10-19 11:30:00,85.03,85.04,84.78,84.94,42500.0,56.5951,56.6017,56.4287,56.5352,42500.0
2007-10-19 11:40:00,84.92,85.1,84.92,85.09,29400.0,56.5219,56.6417,56.5219,56.635,29400.0
2007-10-19 11:50:00,85.12,85.24,85.07,85.18,14000.0,56.655,56.7349,56.6217,56.6949,14000.0
2007-10-19 12:00:00,85.17,85.17,85.04,85.17,23200.0,56.6883,56.6883,56.6017,56.6883,23200.0
2007-10-19 12:10:00,85.19,85.24,85.12,85.18,15800.0,56.7016,56.7349,56.655,56.6949,15800.0
2007-10-19 12:20:00,85.19,85.19,85.04,85.05,77500.0,56.7016,56.7016,56.6017,56.6084,77500.0
2007-10-19 12:30:00,85.04,85.13,84.98,85.11,79800.0,56.6017,56.6616,56.5618,56.6483,79800.0
2007-10-19 12:40:00,85.13,85.22,85.05,85.1,51500.0,56.6616,56.7215,56.6084,56.6417,51500.0
2007-10-19 12:50:00,85.1,85.11,84.98,84.99,32200.0,56.6417,56.6483,56.5618,56.5685,32200.0
2007-10-19 13:00:00,85.01,85.01,84.9,84.95,25200.0,56.5818,56.5818,56.5086,56.5418,25200.0
2007-10-19 13:10:00,84.95,84.98,84.85,84.9,35100.0,56.5418,56.5618,56.4753,56.5086,35100.0
2007-10-19 13:20:00,84.88,84.91,84.75,84.82,49800.0,56.4952,56.5152,56.4087,56.4553,49800.0
2007-10-19 13:30:00,84.82,84.91,84.79,84.81,37500.0,56.4553,56.5152,56.4353,56.4487,37500.0
2007-10-19 13:40:00,84.82,84.98,84.79,84.92,35900.0,56.4553,56.5618,56.4353,56.5219,35900.0
2007-10-19 13:50:00,84.93,85.0,84.88,84.89,43500.0,56.5285,56.5751,56.4952,56.5019,43500.0
2007-10-19 14:00:00,84.9,84.9,84.75,84.77,83500.0,56.5086,56.5086,56.4087,56.422,83500.0
2007-10-19 14:10:00,84.77,84.86,84.61,84.7,61400.0,56.422,56.4819,56.3155,56.3754,61400.0
2007-10-19 14:20:00,84.69,84.79,84.54,84.7,62100.0,56.3688,56.4353,56.2689,56.3754,62100.0
2007-10-19 14:30:00,84.7,84.77,84.56,84.67,76900.0,56.3754,56.422,56.2823,56.3555,76900.0
2007-10-19 14:40:00,84.68,84.72,84.59,84.7,57300.0,56.3621,56.3887,56.3022,56.3754,57300.0
2007-10-19 14:50:00,84.7,84.7,84.35,84.4,61100.0,56.3754,56.3754,56.1425,56.1758,61100.0
2007-10-19 15:00:00,84.41,84.49,84.34,84.49,103600.0,56.1824,56.2357,56.1358,56.2357,103600.0
2007-10-19 15:10:00,84.46,84.49,84.29,84.29,55400.0,56.2157,56.2357,56.1025,56.1025,55400.0
2007-10-19 15:20:00,84.28,84.29,84.11,84.15,63000.0,56.0959,56.1025,55.9827,56.0094,63000.0
2007-10-19 15:30:00,84.14,84.39,84.07,84.32,69500.0,56.0027,56.1691,55.9561,56.1225,69500.0
2007-10-19 15:40:00,84.33,84.34,83.98,84.02,74600.0,56.1292,56.1358,55.8962,55.9228,74600.0
2007-10-19 15:50:00,84.01,84.12,83.93,83.96,72900.0,55.9162,55.9894,55.8629,55.8829,72900.0
2007-10-19 16:00:00,83.96,84.01,83.83,83.83,15800.0,55.8829,55.9162,55.7964,55.7964,15800.0
2007-10-19 16:10:00,83.8,83.8,83.73,83.73,5600.0,55.7764,55.7764,55.7298,55.7298,5600.0
2007-10-22 09:30:00,83.22,83.55,83.22,83.54,101200.0,55.3904,55.61,55.3904,55.6034,101200.0
2007-10-22 09:40:00,83.53,83.71,83.45,83.67,27800.0,55.5967,55.7165,55.5435,55.6899,27800.0
2007-10-22 09:50:00,83.68,83.86,83.62,83.74,24500.0,55.6965,55.8163,55.6566,55.7365,24500.0
2007-10-22 10:00:00,83.75,83.8,83.59,83.77,23000.0,55.7431,55.7764,55.6366,55.7564,23000.0
2007-10-22 10:10:00,83.72,84.04,83.71,83.89,23100.0,55.7232,55.9361,55.7165,55.8363,23100.0
2007-10-22 10:20:00,83.89,83.92,83.79,83.89,11000.0,55.8363,55.8563,55.7698,55.8363,11000.0
2007-10-22 10:30:00,83.88,83.92,83.76,83.76,26000.0,55.8297,55.8563,55.7498,55.7498,26000.0
2007-10-22 10:40:00,83.77,83.87,83.62,83.62,23400.0,55.7564,55.823,55.6566,55.6566,23400.0
2007-10-22 10:50:00,83.6,83.6,83.33,83.47,28300.0,55.6433,55.6433,55.4636,55.5568,28300.0
2007-10-22 11:00:00,83.48,83.54,83.43,83.49,48400.0,55.5634,55.6034,55.5301,55.5701,48400.0
2007-10-22 11:10:00,83.47,83.53,83.4,83.43,18600.0,55.5568,55.5967,55.5102,55.5301,18600.0
2007-10-22 11:20:00,83.43,83.73,83.43,83.73,95100.0,55.5301,55.7298,55.5301,55.7298,95100.0
2007-10-22 11:30:00,83.72,83.81,83.7,83.71,17500.0,55.7232,55.7831,55.7098,55.7165,17500.0
2007-10-22 11:40:00,83.73,83.81,83.63,83.8,20400.0,55.7298,55.7831,55.6633,55.7764,20400.0
2007-10-22 11:50:00,83.79,83.89,83.72,83.88,60000.0,55.7698,55.8363,55.7232,55.8297,60000.0
2007-10-22 12:00:00,83.87,83.87,83.72,83.72,36200.0,55.823,55.823,55.7232,55.7232,36200.0
2007-10-22 12:10:00,83.7,83.7,83.57,83.57,17000.0,55.7098,55.7098,55.6233,55.6233,17000.0
2007-10-22 12:20:00,83.58,83.72,83.55,83.68,12600.0,55.63,55.7232,55.61,55.6965,12600.0
2007-10-22 12:30:00,83.69,83.73,83.57,83.57,34600.0,55.7032,55.7298,55.6233,55.6233,34600.0
2007-10-22 12:40:00,83.58,83.81,83.56,83.81,12800.0,55.63,55.7831,55.6167,55.7831,12800.0
2007-10-22 12:50:00,83.81,84.07,83.76,84.02,47900.0,55.7831,55.9561,55.7498,55.9228,47900.0
2007-10-22 13:00:00,84.01,84.19,83.98,84.14,81600.0,55.9162,56.036,55.8962,56.0027,81600.0
2007-10-22 13:10:00,84.15,84.24,84.06,84.24,58100.0,56.0094,56.0693,55.9495,56.0693,58100.0
2007-10-22 13:20:00,84.24,84.34,84.18,84.34,43900.0,56.0693,56.1358,56.0293,56.1358,43900.0
2007-10-22 13:30:00,84.34,84.37,84.19,84.21,58800.0,56.1358,56.1558,56.036,56.0493,58800.0
2007-10-22 13:40:00,84.24,84.31,84.16,84.31,52900.0,56.0693,56.1159,56.016,56.1159,52900.0
2007-10-22 13:50:00,84.32,84.34,84.05,84.06,56500.0,56.1225,56.1358,55.9428,55.9495,56500.0
2007-10-22 14:00:00,84.06,84.21,84.04,84.11,34100.0,55.9495,56.0493,55.9361,55.9827,34100.0
2007-10-22 14:10:00,84.13,84.19,84.07,84.17,144100.0,55.9961,56.036,55.9561,56.0227,144100.0
2007-10-22 14:20:00,84.16,84.21,84.0,84.0,173600.0,56.016,56.0493,55.9095,55.9095,173600.0
2007-10-22 14:30:00,83.98,84.08,83.84,83.89,44900.0,55.8962,55.9628,55.803,55.8363,44900.0
2007-10-22 14:40:00,83.92,84.04,83.88,84.0,219200.0,55.8563,55.9361,55.8297,55.9095,219200.0
2007-10-22 14:50:00,83.98,83.98,83.78,83.81,48200.0,55.8962,55.8962,55.7631,55.7831,48200.0
2007-10-22 15:00:00,83.79,83.9,83.69,83.76,105200.0,55.7698,55.843,55.7032,55.7498,105200.0
2007-10-22 15:10:00,83.74,83.89,83.64,83.72,103600.0,55.7365,55.8363,55.6699,55.7232,103600.0
2007-10-22 15:20:00,83.75,83.8,83.61,83.78,117700.0,55.7431,55.7764,55.6499,55.7631,117700.0
2007-10-22 15:30:00,83.82,83.91,83.8,83.84,64500.0,55.7897,55.8496,55.7764,55.803,64500.0
2007-10-22 15:40:00,83.84,84.11,83.84,84.1,99300.0,55.803,55.9827,55.803,55.9761,99300.0
2007-10-22 15:50:00,84.08,84.26,84.06,84.16,138100.0,55.9628,56.0826,55.9495,56.016,138100.0
2007-10-22 16:00:00,84.15,84.2,84.15,84.19,300.0,56.0094,56.0426,56.0094,56.036,300.0
2007-10-22 16:10:00,84.19,84.19,84.19,84.19,0.0,56.036,56.036,56.036,56.036,0.0
2007-10-23 09:30:00,84.66,84.68,84.54,84.64,30000.0,56.3488,56.3621,56.2689,56.3355,30000.0
2007-10-23 09:40:00,84.62,84.62,84.49,84.49,34700.0,56.3222,56.3222,56.2357,56.2357,34700.0
2007-10-23 09:50:00,84.49,84.56,84.43,84.5,34100.0,56.2357,56.2823,56.1957,56.2423,34100.0
2007-10-23 10:00:00,84.51,84.69,84.48,84.6,25700.0,56.249,56.3688,56.229,56.3089,25700.0
2007-10-23 10:10:00,84.6,84.63,84.49,84.52,199100.0,56.3089,56.3288,56.2357,56.2556,199100.0
2007-10-23 10:20:00,84.5,84.57,84.43,84.53,30400.0,56.2423,56.2889,56.1957,56.2623,30400.0
2007-10-23 10:30:00,84.53,84.6,84.45,84.5,20500.0,56.2623,56.3089,56.209,56.2423,20500.0
2007-10-23 10:40:00,84.5,84.54,84.36,84.47,20000.0,56.2423,56.2689,56.1491,56.2224,20000.0
2007-10-23 10:50:00,84.47,84.47,84.28,84.3,10900.0,56.2224,56.2224,56.0959,56.1092,10900.0
2007-10-23 11:00:00,84.28,84.3,84.11,84.15,19300.0,56.0959,56.1092,55.9827,56.0094,19300.0
2007-10-23 11:10:00,84.16,84.22,83.99,84.02,33100.0,56.016,56.056,55.9029,55.9228,33100.0
2007-10-23 11:20:00,84.04,84.07,83.87,83.97,18000.0,55.9361,55.9561,55.823,55.8896,18000.0
2007-10-23 11:30:00,83.97,84.1,83.88,84.07,18200.0,55.8896,55.9761,55.8297,55.9561,18200.0
2007-10-23 11:40:00,84.08,84.22,84.04,84.15,19300.0,55.9628,56.056,55.9361,56.0094,19300.0
2007-10-23 11:50:00,84.15,84.23,84.13,84.17,39500.0,56.0094,56.0626,55.9961,56.0227,39500.0
2007-10-23 12:00:00,84.17,84.27,84.09,84.09,25900.0,56.0227,56.0892,55.9694,55.9694,25900.0
2007-10-23 12:10:00,84.1,84.15,84.06,84.12,40100.0,55.9761,56.0094,55.9495,55.9894,40100.0
2007-10-23 12:20:00,84.13,84.22,84.12,84.12,39500.0,55.9961,56.056,55.9894,55.9894,39500.0
2007-10-23 12:30:00,84.13,84.18,84.08,84.14,15400.0,55.9961,56.0293,55.9628,56.0027,15400.0
2007-10-23 12:40:00,84.14,84.22,84.11,84.19,18900.0,56.0027,56.056,55.9827,56.036,18900.0
2007-10-23 12:50:00,84.18,84.19,84.06,84.06,21100.0,56.0293,56.036,55.9495,55.9495,21100.0
2007-10-23 13:00:00,84.03,84.17,84.0,84.17,32200.0,55.9295,56.0227,55.9095,56.0227,32200.0
2007-10-23 13:10:00,84.17,84.3,84.15,84.28,19100.0,56.0227,56.1092,56.0094,56.0959,19100.0
2007-10-23 13:20:00,84.28,84.28,84.15,84.15,12400.0,56.0959,56.0959,56.0094,56.0094,12400.0
2007-10-23 13:30:00,84.15,84.24,84.09,84.21,37700.0,56.0094,56.0693,55.9694,56.0493,37700.0
2007-10-23 13:40:00,84.2,84.25,84.12,84.12,19600.0,56.0426,56.0759,55.9894,55.9894,19600.0
2007-10-23 13:50:00,84.12,84.22,84.1,84.19,31100.0,55.9894,56.056,55.9761,56.036,31100.0
2007-10-23 14:00:00,84.2,84.37,84.17,84.37,25500.0,56.0426,56.1558,56.0227,56.1558,25500.0
2007-10-23 14:10:00,84.43,84.47,84.36,84.42,32100.0,56.1957,56.2224,56.1491,56.1891,32100.0
2007-10-23 14:20:00,84.41,84.51,84.37,84.39,27100.0,56.1824,56.249,56.1558,56.1691,27100.0
2007-10-23 14:30:00,84.41,84.5,84.3,84.35,30100.0,56.1824,56.2423,56.1092,56.1425,30100.0
2007-10-23 14:40:00,84.33,84.39,84.19,84.26,47700.0,56.1292,56.1691,56.036,56.0826,47700.0
2007-10-23 14:50:00,84.26,84.35,84.23,84.23,47900.0,56.0826,56.1425,56.0626,56.0626,47900.0
2007-10-23 15:00:00,84.23,84.34,84.18,84.24,35100.0,56.0626,56.1358,56.0293,56.0693,35100.0
2007-10-23 15:10:00,84.23,84.23,84.1,84.11,36400.0,56.0626,56.0626,55.9761,55.9827,36400.0
2007-10-23 15:20:00,84.11,84.31,84.08,84.29,40600.0,55.9827,56.1159,55.9628,56.1025,40600.0
2007-10-23 15:30:00,84.28,84.41,84.27,84.34,30200.0,56.0959,56.1824,56.0892,56.1358,30200.0
2007-10-23 15:40:00,84.36,84.57,84.36,84.5,38200.0,56.1491,56.2889,56.1491,56.2423,38200.0
2007-10-23 15:50:00,84.5,84.68,84.5,84.68,36800.0,56.2423,56.3621,56.2423,56.3621,36800.0
2007-10-23 16:00:00,84.66,84.66,84.65,84.65,37100.0,56.3488,56.3488,56.3422,56.3422,37100.0
2007-10-23 16:10:00,84.65,84.65,84.65,84.65,0.0,56.3422,56.3422,56.3422,56.3422,0.0
2007-10-24 09:30:00,84.27,84.43,84.16,84.21,42800.0,56.0892,56.1957,56.016,56.0493,42800.0
2007-10-24 09:40:00,84.25,84.52,84.25,84.38,38600.0,56.0759,56.2556,56.0759,56.1624,38600.0
2007-10-24 09:50:00,84.37,84.46,84.32,84.37,15000.0,56.1558,56.2157,56.1225,56.1558,15000.0
2007-10-24 10:00:00,84.35,84.35,84.02,84.06,94600.0,56.1425,56.1425,55.9228,55.9495,94600.0
2007-10-24 10:10:00,84.05,84.08,83.87,83.98,19700.0,55.9428,55.9628,55.823,55.8962,19700.0
2007-10-24 10:20:00,83.95,84.11,83.94,84.05,19900.0,55.8762,55.9827,55.8696,55.9428,19900.0
2007-10-24 10:30:00,84.03,84.14,83.96,83.96,25600.0,55.9295,56.0027,55.8829,55.8829,25600.0
2007-10-24 10:40:00,83.95,83.95,83.54,83.58,46600.0,55.8762,55.8762,55.6034,55.63,46600.0
2007-10-24 10:50:00,83.55,83.61,83.43,83.56,23600.0,55.61,55.6499,55.5301,55.6167,23600.0
2007-10-24 11:00:00,83.55,83.57,83.3,83.3,79400.0,55.61,55.6233,55.4436,55.4436,79400.0
2007-10-24 11:10:00,83.3,83.36,82.95,82.97,58700.0,55.4436,55.4835,55.2107,55.224,58700.0
2007-10-24 11:20:00,82.98,83.32,82.92,83.32,73300.0,55.2306,55.4569,55.1907,55.4569,73300.0
2007-10-24 11:30:00,83.31,83.44,83.2,83.43,49200.0,55.4503,55.5368,55.3771,55.5301,49200.0
2007-10-24 11:40:00,83.42,83.43,83.31,83.37,25000.0,55.5235,55.5301,55.4503,55.4902,25000.0
2007-10-24 11:50:00,83.39,83.5,83.34,83.36,18100.0,55.5035,55.5767,55.4702,55.4835,18100.0
2007-10-24 12:00:00,83.33,83.52,83.25,83.51,24300.0,55.4636,55.59,55.4103,55.5834,24300.0
2007-10-24 12:10:00,83.5,83.55,83.45,83.45,39700.0,55.5767,55.61,55.5435,55.5435,39700.0
2007-10-24 12:20:00,83.47,83.56,83.41,83.54,24300.0,55.5568,55.6167,55.5168,55.6034,24300.0
2007-10-24 12:30:00,83.51,83.63,83.43,83.47,82100.0,55.5834,55.6633,55.5301,55.5568,82100.0
2007-10-24 12:40:00,83.49,83.59,83.44,83.52,30600.0,55.5701,55.6366,55.5368,55.59,30600.0
2007-10-24 12:50:00,83.51,83.54,83.27,83.39,9300.0,55.5834,55.6034,55.4236,55.5035,9300.0
2007-10-24 13:00:00,83.44,83.5,83.29,83.49,24000.0,55.5368,55.5767,55.437,55.5701,24000.0
2007-10-24 13:10:00,83.49,83.54,83.31,83.39,57300.0,55.5701,55.6034,55.4503,55.5035,57300.0
2007-10-24 13:20:00,83.37,83.51,83.27,83.5,51200.0,55.4902,55.5834,55.4236,55.5767,51200.0
2007-10-24 13:30:00,83.48,83.51,83.33,83.34,13800.0,55.5634,55.5834,55.4636,55.4702,13800.0
2007-10-24 13:40:00,83.31,83.43,83.24,83.38,23700.0,55.4503,55.5301,55.4037,55.4969,23700.0
2007-10-24 13:50:00,83.35,83.41,83.23,83.36,11300.0,55.4769,55.5168,55.397,55.4835,11300.0
2007-10-24 14:00:00,83.36,83.36,83.08,83.12,31500.0,55.4835,55.4835,55.2972,55.3238,31500.0
2007-10-24 14:10:00,83.12,83.18,83.02,83.11,29400.0,55.3238,55.3637,55.2572,55.3172,29400.0
2007-10-24 14:20:00,83.11,83.68,83.11,83.62,105600.0,55.3172,55.6965,55.3172,55.6566,105600.0
2007-10-24 14:30:00,83.59,83.85,83.58,83.8,82000.0,55.6366,55.8097,55.63,55.7764,82000.0
2007-10-24 14:40:00,83.78,83.79,83.61,83.67,68700.0,55.7631,55.7698,55.6499,55.6899,68700.0
2007-10-24 14:50:00,83.67,84.0,83.62,83.97,89800.0,55.6899,55.9095,55.6566,55.8896,89800.0
2007-10-24 15:00:00,83.96,84.17,83.9,84.16,53700.0,55.8829,56.0227,55.843,56.016,53700.0
2007-10-24 15:10:00,84.2,84.44,84.12,84.24,113100.0,56.0426,56.2024,55.9894,56.0693,113100.0
2007-10-24 15:20:00,84.23,84.54,84.17,84.53,69300.0,56.0626,56.2689,56.0227,56.2623,69300.0
2007-10-24 15:30:00,84.5,84.52,84.06,84.12,81700.0,56.2423,56.2556,55.9495,55.9894,81700.0
2007-10-24 15:40:00,84.12,84.25,83.99,84.08,100900.0,55.9894,56.0759,55.9029,55.9628,100900.0
2007-10-24 15:50:00,84.07,84.45,84.01,84.45,50500.0,55.9561,56.209,55.9162,56.209,50500.0
2007-10-24 16:00:00,84.45,84.62,84.43,84.62,700.0,56.209,56.3222,56.1957,56.3222,700.0
2007-10-24 16:10:00,84.62,84.62,84.62,84.62,0.0,56.3222,56.3222,56.3222,56.3222,0.0
2007-10-25 09:30:00,84.5,84.52,84.18,84.18,55400.0,56.2423,56.2556,56.0293,56.0293,55400.0
2007-10-25 09:40:00,84.16,84.4,84.16,84.3,26300.0,56.016,56.1758,56.016,56.1092,26300.0
2007-10-25 09:50:00,84.3,84.31,84.0,84.0,21900.0,56.1092,56.1159,55.9095,55.9095,21900.0
2007-10-25 10:00:00,83.98,84.34,83.98,84.28,58200.0,55.8962,56.1358,55.8962,56.0959,58200.0
2007-10-25 10:10:00,84.3,84.71,84.3,84.71,21500.0,56.1092,56.3821,56.1092,56.3821,21500.0
2007-10-25 10:20:00,84.72,84.73,84.59,84.69,27200.0,56.3887,56.3954,56.3022,56.3688,27200.0
2007-10-25 10:30:00,84.69,84.7,84.51,84.55,39300.0,56.3688,56.3754,56.249,56.2756,39300.0
2007-10-25 10:40:00,84.53,84.54,84.42,84.48,20900.0,56.2623,56.2689,56.1891,56.229,20900.0
2007-10-25 10:50:00,84.49,84.61,84.49,84.56,14500.0,56.2357,56.3155,56.2357,56.2823,14500.0
2007-10-25 11:00:00,84.57,84.63,84.38,84.43,38900.0,56.2889,56.3288,56.1624,56.1957,38900.0
2007-10-25 11:10:00,84.43,84.47,84.3,84.35,18400.0,56.1957,56.2224,56.1092,56.1425,18400.0
2007-10-25 11:20:00,84.36,84.43,84.35,84.41,11800.0,56.1491,56.1957,56.1425,56.1824,11800.0
2007-10-25 11:30:00,84.44,84.56,84.33,84.33,11700.0,56.2024,56.2823,56.1292,56.1292,11700.0
2007-10-25 11:40:00,84.34,84.38,84.33,84.35,35800.0,56.1358,56.1624,56.1292,56.1425,35800.0
2007-10-25 11:50:00,84.37,84.37,84.03,84.05,15900.0,56.1558,56.1558,55.9295,55.9428,15900.0
2007-10-25 12:00:00,84.05,84.11,83.95,84.08,42300.0,55.9428,55.9827,55.8762,55.9628,42300.0
2007-10-25 12:10:00,84.05,84.07,83.92,84.02,38400.0,55.9428,55.9561,55.8563,55.9228,38400.0
2007-10-25 12:20:00,84.0,84.17,83.95,84.14,52300.0,55.9095,56.0227,55.8762,56.0027,52300.0
2007-10-25 12:30:00,84.15,84.15,83.99,84.03,33600.0,56.0094,56.0094,55.9029,55.9295,33600.0
2007-10-25 12:40:00,84.06,84.08,83.92,83.94,35400.0,55.9495,55.9628,55.8563,55.8696,35400.0
2007-10-25 12:50:00,83.94,84.05,83.94,83.94,18800.0,55.8696,55.9428,55.8696,55.8696,18800.0
2007-10-25 13:00:00,83.95,84.04,83.74,83.76,48600.0,55.8762,55.9361,55.7365,55.7498,48600.0
2007-10-25 13:10:00,83.74,83.84,83.67,83.7,35400.0,55.7365,55.803,55.6899,55.7098,35400.0
2007-10-25 13:20:00,83.69,83.79,83.41,83.52,56600.0,55.7032,55.7698,55.5168,55.59,56600.0
2007-10-25 13:30:00,83.56,83.71,83.52,83.56,26800.0,55.6167,55.7165,55.59,55.6167,26800.0
2007-10-25 13:40:00,83.56,83.69,83.49,83.68,39800.0,55.6167,55.7032,55.5701,55.6965,39800.0
2007-10-25 13:50:00,83.67,83.68,83.46,83.52,46300.0,55.6899,55.6965,55.5501,55.59,46300.0
2007-10-25 14:00:00,83.52,83.52,83.29,83.38,45300.0,55.59,55.59,55.437,55.4969,45300.0
2007-10-25 14:10:00,83.37,83.58,83.36,83.57,113200.0,55.4902,55.63,55.4835,55.6233,113200.0
2007-10-25 14:20:00,83.55,83.84,83.5,83.81,35100.0,55.61,55.803,55.5767,55.7831,35100.0
2007-10-25 14:30:00,83.82,83.89,83.6,83.84,42400.0,55.7897,55.8363,55.6433,55.803,42400.0
2007-10-25 14:40:00,83.83,83.94,83.71,83.72,79400.0,55.7964,55.8696,55.7165,55.7232,79400.0
2007-10-25 14:50:00,83.72,84.2,83.72,84.16,271100.0,55.7232,56.0426,55.7232,56.016,271100.0
2007-10-25 15:00:00,84.17,84.21,83.95,84.0,179000.0,56.0227,56.0493,55.8762,55.9095,179000.0
2007-10-25 15:10:00,84.01,84.18,83.98,84.18,83600.0,55.9162,56.0293,55.8962,56.0293,83600.0
2007-10-25 15:20:00,84.18,84.2,84.05,84.14,140100.0,56.0293,56.0426,55.9428,56.0027,140100.0
2007-10-25 15:30:00,84.13,84.18,84.01,84.1,105900.0,55.9961,56.0293,55.9162,55.9761,105900.0
2007-10-25 15:40:00,84.13,84.42,84.13,84.26,120500.0,55.9961,56.1891,55.9961,56.0826,120500.0
2007-10-25 15:50:00,84.27,84.35,84.2,84.22,48700.0,56.0892,56.1425,56.0426,56.056,48700.0
2007-10-25 16:00:00,84.24,84.35,84.21,84.35,600.0,56.0693,56.1425,56.0493,56.1425,600.0
2007-10-25 16:10:00,84.38,84.43,84.38,84.43,5200.0,56.1624,56.1957,56.1624,56.1957,5200.0
2007-10-26 09:30:00,85.0,85.17,83.61,85.02,73600.0,56.5751,56.6883,55.6499,56.5884,73600.0
2007-10-26 09:40:00,85.03,85.05,84.86,84.87,30800.0,56.5951,56.6084,56.4819,56.4886,30800.0
2007-10-26 09:50:00,84.86,84.93,84.83,84.86,44000.0,56.4819,56.5285,56.462,56.4819,44000.0
2007-10-26 10:00:00,84.87,84.95,84.73,84.9,51400.0,56.4886,56.5418,56.3954,56.5086,51400.0
2007-10-26 10:10:00,84.87,85.03,84.83,84.95,59700.0,56.4886,56.5951,56.462,56.5418,59700.0
2007-10-26 10:20:00,84.98,84.98,84.83,84.86,23800.0,56.5618,56.5618,56.462,56.4819,23800.0
2007-10-26 10:30:00,84.89,84.89,84.74,84.74,24700.0,56.5019,56.5019,56.4021,56.4021,24700.0
2007-10-26 10:40:00,84.76,84.76,84.6,84.7,16800.0,56.4154,56.4154,56.3089,56.3754,16800.0
2007-10-26 10:50:00,84.72,84.8,84.63,84.77,11900.0,56.3887,56.442,56.3288,56.422,11900.0
2007-10-26 11:00:00,84.78,84.84,84.76,84.76,20900.0,56.4287,56.4686,56.4154,56.4154,20900.0
2007-10-26 11:10:00,84.76,84.86,84.69,84.69,17000.0,56.4154,56.4819,56.3688,56.3688,17000.0
2007-10-26 11:20:00,84.65,84.72,84.56,84.61,78100.0,56.3422,56.3887,56.2823,56.3155,78100.0
2007-10-26 11:30:00,84.6,84.67,84.51,84.54,35800.0,56.3089,56.3555,56.249,56.2689,35800.0
2007-10-26 11:40:00,84.55,84.65,84.53,84.63,16500.0,56.2756,56.3422,56.2623,56.3288,16500.0
2007-10-26 11:50:00,84.64,84.68,84.51,84.52,20400.0,56.3355,56.3621,56.249,56.2556,20400.0
2007-10-26 12:00:00,84.51,84.53,84.4,84.45,16700.0,56.249,56.2623,56.1758,56.209,16700.0
2007-10-26 12:10:00,84.51,84.58,84.48,84.54,15700.0,56.249,56.2956,56.229,56.2689,15700.0
2007-10-26 12:20:00,84.55,84.72,84.5,84.7,23700.0,56.2756,56.3887,56.2423,56.3754,23700.0
2007-10-26 12:30:00,84.71,84.78,84.69,84.77,13300.0,56.3821,56.4287,56.3688,56.422,13300.0
2007-10-26 12:40:00,84.77,84.85,84.74,84.77,14900.0,56.422,56.4753,56.4021,56.422,14900.0
2007-10-26 12:50:00,84.77,84.82,84.74,84.78,19600.0,56.422,56.4553,56.4021,56.4287,19600.0
2007-10-26 13:00:00,84.78,84.82,84.69,84.74,34400.0,56.4287,56.4553,56.3688,56.4021,34400.0
2007-10-26 13:10:00,84.75,84.88,84.73,84.87,33100.0,56.4087,56.4952,56.3954,56.4886,33100.0
2007-10-26 13:20:00,84.88,84.99,84.87,84.93,29000.0,56.4952,56.5685,56.4886,56.5285,29000.0
2007-10-26 13:30:00,84.93,84.96,84.78,84.9,40100.0,56.5285,56.5485,56.4287,56.5086,40100.0
2007-10-26 13:40:00,84.89,84.96,84.85,84.94,33100.0,56.5019,56.5485,56.4753,56.5352,33100.0
2007-10-26 13:50:00,84.93,85.0,84.9,84.98,52900.0,56.5285,56.5751,56.5086,56.5618,52900.0
2007-10-26 14:00:00,84.98,85.23,84.98,85.22,21300.0,56.5618,56.7282,56.5618,56.7215,21300.0
2007-10-26 14:10:00,85.23,85.41,85.17,85.36,81400.0,56.7282,56.848,56.6883,56.8147,81400.0
2007-10-26 14:20:00,85.39,85.39,85.25,85.26,31100.0,56.8347,56.8347,56.7415,56.7482,31100.0
2007-10-26 14:30:00,85.26,85.39,85.25,85.39,13500.0,56.7482,56.8347,56.7415,56.8347,13500.0
2007-10-26 14:40:00,85.4,85.47,85.3,85.31,26600.0,56.8414,56.8879,56.7748,56.7814,26600.0
2007-10-26 14:50:00,85.32,85.39,85.27,85.36,48300.0,56.7881,56.8347,56.7548,56.8147,48300.0
2007-10-26 15:00:00,85.36,85.45,85.22,85.22,30500.0,56.8147,56.8746,56.7215,56.7215,30500.0
2007-10-26 15:10:00,85.24,85.27,85.16,85.23,17700.0,56.7349,56.7548,56.6816,56.7282,17700.0
2007-10-26 15:20:00,85.24,85.24,85.13,85.22,23500.0,56.7349,56.7349,56.6616,56.7215,23500.0
2007-10-26 15:30:00,85.23,85.42,85.23,85.35,28200.0,56.7282,56.8547,56.7282,56.8081,28200.0
2007-10-26 15:40:00,85.36,85.5,85.35,85.41,57900.0,56.8147,56.9079,56.8081,56.848,57900.0
2007-10-26 15:50:00,85.41,85.45,85.35,85.43,213000.0,56.848,56.8746,56.8081,56.8613,213000.0
2007-10-26 16:00:00,85.41,85.47,85.41,85.46,1000.0,56.848,56.8879,56.848,56.8813,1000.0
2007-10-26 16:10:00,85.45,85.45,85.45,85.45,92000.0,56.8746,56.8746,56.8746,56.8746,92000.0
2007-10-29 09:30:00,85.89,85.89,85.61,85.77,41000.0,57.1675,57.1675,56.9811,57.0876,41000.0
2007-10-29 09:40:00,85.8,85.93,85.79,85.91,25400.0,57.1076,57.1941,57.1009,57.1808,25400.0
2007-10-29 09:50:00,85.91,86.0,85.84,85.87,41200.0,57.1808,57.2407,57.1342,57.1542,41200.0
2007-10-29 10:00:00,85.88,85.88,85.72,85.76,26200.0,57.1608,57.1608,57.0543,57.081,26200.0
2007-10-29 10:10:00,85.78,85.8,85.63,85.65,22400.0,57.0943,57.1076,56.9944,57.0077,22400.0
2007-10-29 10:20:00,85.65,85.75,85.63,85.74,15200.0,57.0077,57.0743,56.9944,57.0677,15200.0
2007-10-29 10:30:00,85.74,85.74,85.58,85.63,23200.0,57.0677,57.0677,56.9612,56.9944,23200.0
2007-10-29 10:40:00,85.61,85.76,85.61,85.71,17100.0,56.9811,57.081,56.9811,57.0477,17100.0
2007-10-29 10:50:00,85.69,85.7,85.55,85.65,44200.0,57.0344,57.041,56.9412,57.0077,44200.0
2007-10-29 11:00:00,85.64,85.68,85.56,85.66,71100.0,57.0011,57.0277,56.9478,57.0144,71100.0
2007-10-29 11:10:00,85.67,85.78,85.67,85.67,17000.0,57.0211,57.0943,57.0211,57.0211,17000.0
2007-10-29 11:20:00,85.67,85.73,85.66,85.7,48100.0,57.0211,57.061,57.0144,57.041,48100.0
2007-10-29 11:30:00,85.69,85.76,85.69,85.75,53100.0,57.0344,57.081,57.0344,57.0743,53100.0
2007-10-29 11:40:00,85.73,85.74,85.63,85.63,14600.0,57.061,57.0677,56.9944,56.9944,14600.0
2007-10-29 11:50:00,85.65,85.65,85.61,85.64,6900.0,57.0077,57.0077,56.9811,57.0011,6900.0
2007-10-29 12:00:00,85.63,85.75,85.61,85.75,19100.0,56.9944,57.0743,56.9811,57.0743,19100.0
2007-10-29 12:10:00,85.74,85.82,85.71,85.79,52700.0,57.0677,57.1209,57.0477,57.1009,52700.0
2007-10-29 12:20:00,85.8,85.82,85.76,85.77,16600.0,57.1076,57.1209,57.081,57.0876,16600.0
2007-10-29 12:30:00,85.76,85.79,85.62,85.63,7800.0,57.081,57.1009,56.9878,56.9944,7800.0
2007-10-29 12:40:00,85.64,85.68,85.63,85.68,9200.0,57.0011,57.0277,56.9944,57.0277,9200.0
2007-10-29 12:50:00,85.67,85.72,85.65,85.65,12300.0,57.0211,57.0543,57.0077,57.0077,12300.0
2007-10-29 13:00:00,85.65,85.68,85.62,85.65,5700.0,57.0077,57.0277,56.9878,57.0077,5700.0
2007-10-29 13:10:00,85.66,85.73,85.66,85.69,17900.0,57.0144,57.061,57.0144,57.0344,17900.0
2007-10-29 13:20:00,85.69,85.76,85.68,85.71,20500.0,57.0344,57.081,57.0277,57.0477,20500.0
2007-10-29 13:30:00,85.71,85.8,85.7,85.78,8600.0,57.0477,57.1076,57.041,57.0943,8600.0
2007-10-29 13:40:00,85.8,85.85,85.76,85.82,6500.0,57.1076,57.1409,57.081,57.1209,6500.0
2007-10-29 13:50:00,85.82,85.85,85.77,85.83,10500.0,57.1209,57.1409,57.0876,57.1276,10500.0
2007-10-29 14:00:00,85.84,85.88,85.82,85.82,19000.0,57.1342,57.1608,57.1209,57.1209,19000.0
2007-10-29 14:10:00,85.82,85.82,85.69,85.74,19800.0,57.1209,57.1209,57.0344,57.0677,19800.0
2007-10-29 14:20:00,85.74,85.8,85.74,85.77,9300.0,57.0677,57.1076,57.0677,57.0876,9300.0
2007-10-29 14:30:00,85.72,85.72,85.64,85.71,17900.0,57.0543,57.0543,57.0011,57.0477,17900.0
2007-10-29 14:40:00,85.71,85.79,85.69,85.77,42900.0,57.0477,57.1009,57.0344,57.0876,42900.0
2007-10-29 14:50:00,85.77,85.88,85.76,85.84,23400.0,57.0876,57.1608,57.081,57.1342,23400.0
2007-10-29 15:00:00,85.83,85.87,85.77,85.87,14000.0,57.1276,57.1542,57.0876,57.1542,14000.0
2007-10-29 15:10:00,85.86,85.88,85.8,85.87,54100.0,57.1475,57.1608,57.1076,57.1542,54100.0
2007-10-29 15:20:00,85.85,85.93,85.84,85.92,18800.0,57.1409,57.1941,57.1342,57.1875,18800.0
2007-10-29 15:30:00,85.95,85.95,85.88,85.92,45100.0,57.2074,57.2074,57.1608,57.1875,45100.0
2007-10-29 15:40:00,85.91,85.94,85.79,85.8,29100.0,57.1808,57.2008,57.1009,57.1076,29100.0
2007-10-29 15:50:00,85.81,85.82,85.73,85.79,15300.0,57.1142,57.1209,57.061,57.1009,15300.0
2007-10-29 16:00:00,85.81,85.81,85.71,85.73,19900.0,57.1142,57.1142,57.0477,57.061,19900.0
2007-10-29 16:10:00,85.73,85.73,85.73,85.73,0.0,57.061,57.061,57.061,57.061,0.0
2007-10-30 09:30:00,85.56,85.62,85.24,85.5,33700.0,56.9478,56.9878,56.7349,56.9079,33700.0
2007-10-30 09:40:00,85.48,85.52,85.39,85.51,12400.0,56.8946,56.9212,56.8347,56.9146,12400.0
2007-10-30 09:50:00,85.5,85.54,85.42,85.47,17500.0,56.9079,56.9345,56.8547,56.8879,17500.0
2007-10-30 10:00:00,85.39,85.45,85.2,85.2,32600.0,56.8347,56.8746,56.7082,56.7082,32600.0
2007-10-30 10:10:00,85.21,85.31,85.17,85.31,14100.0,56.7149,56.7814,56.6883,56.7814,14100.0
2007-10-30 10:20:00,85.27,85.35,85.24,85.33,9800.0,56.7548,56.8081,56.7349,56.7948,9800.0
2007-10-30 10:30:00,85.32,85.39,85.3,85.35,10200.0,56.7881,56.8347,56.7748,56.8081,10200.0
2007-10-30 10:40:00,85.3,85.35,85.27,85.31,7400.0,56.7748,56.8081,56.7548,56.7814,7400.0
2007-10-30 10:50:00,85.33,85.37,85.3,85.34,9700.0,56.7948,56.8214,56.7748,56.8014,9700.0
2007-10-30 11:00:00,85.33,85.33,85.21,85.21,12600.0,56.7948,56.7948,56.7149,56.7149,12600.0
2007-10-30 11:10:00,85.21,85.22,85.17,85.21,5300.0,56.7149,56.7215,56.6883,56.7149,5300.0
2007-10-30 11:20:00,85.22,85.28,85.15,85.17,9800.0,56.7215,56.7615,56.675,56.6883,9800.0
2007-10-30 11:30:00,85.17,85.21,85.13,85.14,17700.0,56.6883,56.7149,56.6616,56.6683,17700.0
2007-10-30 11:40:00,85.14,85.17,85.13,85.13,14400.0,56.6683,56.6883,56.6616,56.6616,14400.0
2007-10-30 11:50:00,85.09,85.18,85.02,85.18,11000.0,56.635,56.6949,56.5884,56.6949,11000.0
2007-10-30 12:00:00,85.17,85.23,85.14,85.2,35200.0,56.6883,56.7282,56.6683,56.7082,35200.0
2007-10-30 12:10:00,85.19,85.24,85.16,85.22,10000.0,56.7016,56.7349,56.6816,56.7215,10000.0
2007-10-30 12:20:00,85.21,85.21,85.16,85.17,19200.0,56.7149,56.7149,56.6816,56.6883,19200.0
2007-10-30 12:30:00,85.17,85.24,85.16,85.19,19700.0,56.6883,56.7349,56.6816,56.7016,19700.0
2007-10-30 12:40:00,85.17,85.18,85.12,85.15,11100.0,56.6883,56.6949,56.655,56.675,11100.0
2007-10-30 12:50:00,85.17,85.27,85.17,85.22,10500.0,56.6883,56.7548,56.6883,56.7215,10500.0
2007-10-30 13:00:00,85.24,85.28,85.22,85.26,16800.0,56.7349,56.7615,56.7215,56.7482,16800.0
2007-10-30 13:10:00,85.27,85.41,85.22,85.33,121500.0,56.7548,56.848,56.7215,56.7948,121500.0
2007-10-30 13:20:00,85.34,85.35,85.27,85.32,11100.0,56.8014,56.8081,56.7548,56.7881,11100.0
2007-10-30 13:30:00,85.32,85.39,85.27,85.39,20600.0,56.7881,56.8347,56.7548,56.8347,20600.0
2007-10-30 13:40:00,85.39,85.45,85.35,85.41,30600.0,56.8347,56.8746,56.8081,56.848,30600.0
2007-10-30 13:50:00,85.43,85.44,85.35,85.39,14700.0,56.8613,56.868,56.8081,56.8347,14700.0
2007-10-30 14:00:00,85.38,85.44,85.36,85.4,41300.0,56.828,56.868,56.8147,56.8414,41300.0
2007-10-30 14:10:00,85.4,85.45,85.35,85.36,39000.0,56.8414,56.8746,56.8081,56.8147,39000.0
2007-10-30 14:20:00,85.35,85.38,85.3,85.3,40300.0,56.8081,56.828,56.7748,56.7748,40300.0
2007-10-30 14:30:00,85.3,85.38,85.25,85.36,31000.0,56.7748,56.828,56.7415,56.8147,31000.0
2007-10-30 14:40:00,85.36,85.37,85.31,85.34,25300.0,56.8147,56.8214,56.7814,56.8014,25300.0
2007-10-30 14:50:00,85.34,85.35,85.29,85.32,69300.0,56.8014,56.8081,56.7681,56.7881,69300.0
2007-10-30 15:00:00,85.33,85.33,85.28,85.28,16000.0,56.7948,56.7948,56.7615,56.7615,16000.0
2007-10-30 15:10:00,85.29,85.35,85.28,85.33,21500.0,56.7681,56.8081,56.7615,56.7948,21500.0
2007-10-30 15:20:00,85.34,85.34,85.2,85.2,66400.0,56.8014,56.8014,56.7082,56.7082,66400.0
2007-10-30 15:30:00,85.21,85.24,85.11,85.15,47900.0,56.7149,56.7349,56.6483,56.675,47900.0
2007-10-30 15:40:00,85.14,85.14,84.98,85.09,33000.0,56.6683,56.6683,56.5618,56.635,33000.0
2007-10-30 15:50:00,85.08,85.13,84.95,85.04,35000.0,56.6284,56.6616,56.5418,56.6017,35000.0
2007-10-30 16:00:00,85.04,85.1,85.04,85.06,1100.0,56.6017,56.6417,56.6017,56.615,1100.0
2007-10-30 16:10:00,85.0,85.0,85.0,85.0,100.0,56.5751,56.5751,56.5751,56.5751,100.0
2007-10-31 09:30:00,85.59,85.59,85.4,85.49,38000.0,56.9678,56.9678,56.8414,56.9013,38000.0
2007-10-31 09:40:00,85.49,85.52,85.38,85.39,17800.0,56.9013,56.9212,56.828,56.8347,17800.0
2007-10-31 09:50:00,85.4,85.42,85.28,85.36,22200.0,56.8414,56.8547,56.7615,56.8147,22200.0
2007-10-31 10:00:00,85.37,85.43,85.36,85.41,20700.0,56.8214,56.8613,56.8147,56.848,20700.0
2007-10-31 10:10:00,85.4,85.48,85.4,85.45,21800.0,56.8414,56.8946,56.8414,56.8746,21800.0
2007-10-31 10:20:00,85.43,85.53,85.43,85.51,8600.0,56.8613,56.9279,56.8613,56.9146,8600.0
2007-10-31 10:30:00,85.52,85.62,85.46,85.6,21200.0,56.9212,56.9878,56.8813,56.9745,21200.0
2007-10-31 10:40:00,85.6,85.69,85.6,85.67,40600.0,56.9745,57.0344,56.9745,57.0211,40600.0
2007-10-31 10:50:00,85.65,85.65,85.56,85.56,40400.0,57.0077,57.0077,56.9478,56.9478,40400.0
2007-10-31 11:00:00,85.56,85.6,85.55,85.56,16000.0,56.9478,56.9745,56.9412,56.9478,16000.0
2007-10-31 11:10:00,85.55,85.59,85.53,85.54,17400.0,56.9412,56.9678,56.9279,56.9345,17400.0
2007-10-31 11:20:00,85.55,85.6,85.54,85.58,7400.0,56.9412,56.9745,56.9345,56.9612,7400.0
2007-10-31 11:30:00,85.57,85.65,85.56,85.61,15200.0,56.9545,57.0077,56.9478,56.9811,15200.0
2007-10-31 11:40:00,85.6,85.67,85.59,85.65,27200.0,56.9745,57.0211,56.9678,57.0077,27200.0
2007-10-31 11:50:00,85.66,85.67,85.61,85.65,8600.0,57.0144,57.0211,56.9811,57.0077,8600.0
2007-10-31 12:00:00,85.68,85.77,85.66,85.73,13600.0,57.0277,57.0876,57.0144,57.061,13600.0
2007-10-31 12:10:00,85.73,85.78,85.72,85.73,10600.0,57.061,57.0943,57.0543,57.061,10600.0
2007-10-31 12:20:00,85.74,85.78,85.68,85.7,9600.0,57.0677,57.0943,57.0277,57.041,9600.0
2007-10-31 12:30:00,85.71,85.73,85.67,85.67,8100.0,57.0477,57.061,57.0211,57.0211,8100.0
2007-10-31 12:40:00,85.68,85.69,85.67,85.68,1900.0,57.0277,57.0344,57.0211,57.0277,1900.0
2007-10-31 12:50:00,85.67,85.7,85.65,85.69,12300.0,57.0211,57.041,57.0077,57.0344,12300.0
2007-10-31 13:00:00,85.68,85.72,85.68,85.71,5500.0,57.0277,57.0543,57.0277,57.0477,5500.0
2007-10-31 13:10:00,85.71,85.76,85.69,85.75,4700.0,57.0477,57.081,57.0344,57.0743,4700.0
2007-10-31 13:20:00,85.75,85.78,85.71,85.73,16800.0,57.0743,57.0943,57.0477,57.061,16800.0
2007-10-31 13:30:00,85.76,85.78,85.73,85.76,12200.0,57.081,57.0943,57.061,57.081,12200.0
2007-10-31 13:40:00,85.77,85.81,85.76,85.76,12300.0,57.0876,57.1142,57.081,57.081,12300.0
2007-10-31 13:50:00,85.76,85.77,85.65,85.73,53600.0,57.081,57.0876,57.0077,57.061,53600.0
2007-10-31 14:00:00,85.74,85.76,85.48,85.66,41500.0,57.0677,57.081,56.8946,57.0144,41500.0
2007-10-31 14:10:00,85.7,85.79,84.95,85.43,58700.0,57.041,57.1009,56.5418,56.8613,58700.0
2007-10-31 14:20:00,85.39,85.47,84.94,85.12,83800.0,56.8347,56.8879,56.5352,56.655,83800.0
2007-10-31 14:30:00,85.14,85.38,85.06,85.14,31600.0,56.6683,56.828,56.615,56.6683,31600.0
2007-10-31 14:40:00,85.29,85.69,85.28,85.6,42300.0,56.7681,57.0344,56.7615,56.9745,42300.0
2007-10-31 14:50:00,85.6,86.26,85.56,86.1,80300.0,56.9745,57.4138,56.9478,57.3073,80300.0
2007-10-31 15:00:00,86.05,86.11,85.64,85.94,32400.0,57.274,57.3139,57.0011,57.2008,32400.0
2007-10-31 15:10:00,85.95,86.0,85.67,85.72,30200.0,57.2074,57.2407,57.0211,57.0543,30200.0
2007-10-31 15:20:00,85.73,86.06,85.54,85.66,33600.0,57.061,57.2806,56.9345,57.0144,33600.0
2007-10-31 15:30:00,85.62,85.76,85.59,85.64,39300.0,56.9878,57.081,56.9678,57.0011,39300.0
2007-10-31 15:40:00,85.65,85.88,85.65,85.73,44500.0,57.0077,57.1608,57.0077,57.061,44500.0
2007-10-31 15:50:00,85.75,86.0,85.73,85.94,69300.0,57.0743,57.2407,57.061,57.2008,69300.0
2007-10-31 16:00:00,85.94,85.95,85.93,85.93,20500.0,57.2008,57.2074,57.1941,57.1941,20500.0
2007-10-31 16:10:00,85.99,85.99,85.9,85.9,284200.0,57.234,57.234,57.1741,57.1741,284200.0
2007-11-01 09:30:00,84.82,84.9,84.15,84.15,25600.0,56.4553,56.5086,56.0094,56.0094,25600.0
2007-11-01 09:40:00,84.16,84.34,83.97,84.15,48600.0,56.016,56.1358,55.8896,56.0094,48600.0
2007-11-01 09:50:00,84.18,84.4,84.18,84.36,25200.0,56.0293,56.1758,56.0293,56.1491,25200.0
2007-11-01 10:00:00,84.32,84.4,84.03,84.09,50800.0,56.1225,56.1758,55.9295,55.9694,50800.0
2007-11-01 10:10:00,84.07,84.14,83.87,84.01,44000.0,55.9561,56.0027,55.823,55.9162,44000.0
2007-11-01 10:20:00,84.01,84.31,84.0,84.1,56600.0,55.9162,56.1159,55.9095,55.9761,56600.0
2007-11-01 10:30:00,84.12,84.46,84.05,84.43,30900.0,55.9894,56.2157,55.9428,56.1957,30900.0
2007-11-01 10:40:00,84.43,84.54,84.39,84.42,33700.0,56.1957,56.2689,56.1691,56.1891,33700.0
2007-11-01 10:50:00,84.42,84.49,84.37,84.48,33200.0,56.1891,56.2357,56.1558,56.229,33200.0
2007-11-01 11:00:00,84.47,84.47,84.28,84.32,23800.0,56.2224,56.2224,56.0959,56.1225,23800.0
2007-11-01 11:10:00,84.32,84.36,84.22,84.36,20000.0,56.1225,56.1491,56.056,56.1491,20000.0
2007-11-01 11:20:00,84.37,84.44,84.32,84.39,16400.0,56.1558,56.2024,56.1225,56.1691,16400.0
2007-11-01 11:30:00,84.4,84.4,84.14,84.16,56300.0,56.1758,56.1758,56.0027,56.016,56300.0
2007-11-01 11:40:00,84.14,84.2,84.03,84.17,24600.0,56.0027,56.0426,55.9295,56.0227,24600.0
2007-11-01 11:50:00,84.17,84.28,84.15,84.28,14300.0,56.0227,56.0959,56.0094,56.0959,14300.0
2007-11-01 12:00:00,84.29,84.47,84.26,84.43,13100.0,56.1025,56.2224,56.0826,56.1957,13100.0
2007-11-01 12:10:00,84.42,84.55,84.4,84.54,21300.0,56.1891,56.2756,56.1758,56.2689,21300.0
2007-11-01 12:20:00,84.54,84.6,84.4,84.41,15300.0,56.2689,56.3089,56.1758,56.1824,15300.0
2007-11-01 12:30:00,84.4,84.42,84.31,84.36,8600.0,56.1758,56.1891,56.1159,56.1491,8600.0
2007-11-01 12:40:00,84.37,84.39,84.17,84.25,10600.0,56.1558,56.1691,56.0227,56.0759,10600.0
2007-11-01 12:50:00,84.25,84.36,84.24,84.34,8000.0,56.0759,56.1491,56.0693,56.1358,8000.0
2007-11-01 13:00:00,84.33,84.42,84.25,84.41,11100.0,56.1292,56.1891,56.0759,56.1824,11100.0
2007-11-01 13:10:00,84.41,84.43,84.33,84.4,9500.0,56.1824,56.1957,56.1292,56.1758,9500.0
2007-11-01 13:20:00,84.39,84.45,84.23,84.23,11200.0,56.1691,56.209,56.0626,56.0626,11200.0
2007-11-01 13:30:00,84.19,84.26,84.1,84.2,22800.0,56.036,56.0826,55.9761,56.0426,22800.0
2007-11-01 13:40:00,84.21,84.23,84.03,84.18,23300.0,56.0493,56.0626,55.9295,56.0293,23300.0
2007-11-01 13:50:00,84.18,84.18,83.85,83.89,36200.0,56.0293,56.0293,55.8097,55.8363,36200.0
2007-11-01 14:00:00,83.87,84.06,83.86,84.05,22200.0,55.823,55.9495,55.8163,55.9428,22200.0
2007-11-01 14:10:00,84.05,84.08,83.96,84.03,35200.0,55.9428,55.9628,55.8829,55.9295,35200.0
2007-11-01 14:20:00,84.03,84.04,83.88,83.89,22800.0,55.9295,55.9361,55.8297,55.8363,22800.0
2007-11-01 14:30:00,83.89,84.16,83.89,84.11,23100.0,55.8363,56.016,55.8363,55.9827,23100.0
2007-11-01 14:40:00,84.11,84.23,84.04,84.22,25900.0,55.9827,56.0626,55.9361,56.056,25900.0
2007-11-01 14:50:00,84.24,84.26,84.12,84.14,33700.0,56.0693,56.0826,55.9894,56.0027,33700.0
2007-11-01 15:00:00,84.14,84.25,84.11,84.25,38800.0,56.0027,56.0759,55.9827,56.0759,38800.0
2007-11-01 15:10:00,84.24,84.24,83.83,83.91,80300.0,56.0693,56.0693,55.7964,55.8496,80300.0
2007-11-01 15:20:00,83.87,83.87,83.5,83.5,141500.0,55.823,55.823,55.5767,55.5767,141500.0
2007-11-01 15:30:00,83.5,83.69,83.44,83.6,150200.0,55.5767,55.7032,55.5368,55.6433,150200.0
2007-11-01 15:40:00,83.59,83.65,83.4,83.52,31000.0,55.6366,55.6766,55.5102,55.59,31000.0
2007-11-01 15:50:00,83.49,83.51,83.21,83.26,38300.0,55.5701,55.5834,55.3837,55.417,38300.0
2007-11-01 16:00:00,83.26,83.38,83.26,83.38,1000.0,55.417,55.4969,55.417,55.4969,1000.0
2007-11-01 16:10:00,83.49,83.49,83.49,83.49,100.0,55.5701,55.5701,55.5701,55.5701,100.0
2007-11-02 09:30:00,84.02,84.02,83.13,83.24,79100.0,55.9228,55.9228,55.3305,55.4037,79100.0
2007-11-02 09:40:00,83.29,83.44,82.85,82.87,25600.0,55.437,55.5368,55.1441,55.1574,25600.0
2007-11-02 09:50:00,82.85,82.91,82.42,82.64,59500.0,55.1441,55.184,54.8579,55.0043,59500.0
2007-11-02 10:00:00,82.63,82.71,82.29,82.56,54300.0,54.9977,55.0509,54.7714,54.9511,54300.0
2007-11-02 10:10:00,82.61,82.69,82.31,82.33,31200.0,54.9844,55.0376,54.7847,54.798,31200.0
2007-11-02 10:20:00,82.31,82.64,82.27,82.64,25800.0,54.7847,55.0043,54.7581,55.0043,25800.0
2007-11-02 10:30:00,82.66,82.8,82.62,82.66,27000.0,55.0176,55.1108,54.991,55.0176,27000.0
2007-11-02 10:40:00,82.69,82.71,82.44,82.45,17100.0,55.0376,55.0509,54.8712,54.8779,17100.0
2007-11-02 10:50:00,82.41,82.69,82.41,82.63,29600.0,54.8512,55.0376,54.8512,54.9977,29600.0
2007-11-02 11:00:00,82.63,82.76,82.51,82.51,15700.0,54.9977,55.0842,54.9178,54.9178,15700.0
2007-11-02 11:10:00,82.57,82.64,82.5,82.55,20600.0,54.9577,55.0043,54.9111,54.9444,20600.0
2007-11-02 11:20:00,82.51,82.51,82.13,82.17,29200.0,54.9178,54.9178,54.6649,54.6915,29200.0
2007-11-02 11:30:00,82.17,82.29,82.11,82.2,54700.0,54.6915,54.7714,54.6516,54.7115,54700.0
2007-11-02 11:40:00,82.18,82.38,82.04,82.31,30400.0,54.6982,54.8313,54.605,54.7847,30400.0
2007-11-02 11:50:00,82.29,82.63,82.26,82.45,25200.0,54.7714,54.9977,54.7514,54.8779,25200.0
2007-11-02 12:00:00,82.46,82.58,82.4,82.49,38700.0,54.8845,54.9644,54.8446,54.9045,38700.0
2007-11-02 12:10:00,82.47,82.72,82.47,82.58,28600.0,54.8912,55.0576,54.8912,54.9644,28600.0
2007-11-02 12:20:00,82.57,82.76,82.52,82.7,57900.0,54.9577,55.0842,54.9245,55.0443,57900.0
2007-11-02 12:30:00,82.7,82.87,82.63,82.84,51600.0,55.0443,55.1574,54.9977,55.1374,51600.0
2007-11-02 12:40:00,82.78,83.11,82.74,82.96,22800.0,55.0975,55.3172,55.0709,55.2173,22800.0
2007-11-02 12:50:00,82.93,83.11,82.86,83.11,22800.0,55.1973,55.3172,55.1508,55.3172,22800.0
2007-11-02 13:00:00,83.1,83.25,83.05,83.07,25000.0,55.3105,55.4103,55.2772,55.2905,25000.0
2007-11-02 13:10:00,83.03,83.1,82.95,83.08,23200.0,55.2639,55.3105,55.2107,55.2972,23200.0
2007-11-02 13:20:00,83.05,83.05,82.73,82.78,21700.0,55.2772,55.2772,55.0642,55.0975,21700.0
2007-11-02 13:30:00,82.8,82.88,82.77,82.85,17400.0,55.1108,55.1641,55.0908,55.1441,17400.0
2007-11-02 13:40:00,82.86,82.89,82.63,82.79,17000.0,55.1508,55.1707,54.9977,55.1042,17000.0
2007-11-02 13:50:00,82.79,82.85,82.69,82.77,17700.0,55.1042,55.1441,55.0376,55.0908,17700.0
2007-11-02 14:00:00,82.78,82.81,82.61,82.68,14300.0,55.0975,55.1175,54.9844,55.0309,14300.0
2007-11-02 14:10:00,82.69,82.71,82.52,82.54,48000.0,55.0376,55.0509,54.9245,54.9378,48000.0
2007-11-02 14:20:00,82.54,82.77,82.54,82.74,142700.0,54.9378,55.0908,54.9378,55.0709,142700.0
2007-11-02 14:30:00,82.73,82.73,82.44,82.44,17900.0,55.0642,55.0642,54.8712,54.8712,17900.0
2007-11-02 14:40:00,82.4,82.54,82.4,82.46,18300.0,54.8446,54.9378,54.8446,54.8845,18300.0
2007-11-02 14:50:00,82.46,82.54,82.25,82.32,27100.0,54.8845,54.9378,54.7447,54.7913,27100.0
2007-11-02 15:00:00,82.33,82.5,82.33,82.44,25000.0,54.798,54.9111,54.798,54.8712,25000.0
2007-11-02 15:10:00,82.45,82.55,82.25,82.53,41300.0,54.8779,54.9444,54.7447,54.9311,41300.0
2007-11-02 15:20:00,82.53,82.67,82.53,82.53,33100.0,54.9311,55.0243,54.9311,54.9311,33100.0
2007-11-02 15:30:00,82.55,82.64,82.49,82.55,36900.0,54.9444,55.0043,54.9045,54.9444,36900.0
2007-11-02 15:40:00,82.56,83.03,82.56,82.93,46400.0,54.9511,55.2639,54.9511,55.1973,46400.0
2007-11-02 15:50:00,82.92,83.13,82.92,83.11,57800.0,55.1907,55.3305,55.1907,55.3172,57800.0
2007-11-02 16:00:00,83.1,83.25,83.04,83.2,1300.0,55.3105,55.4103,55.2706,55.3771,1300.0
2007-11-02 16:10:00,83.19,83.26,83.19,83.26,200.0,55.3704,55.417,55.3704,55.417,200.0
2007-11-05 09:30:00,82.4,82.4,82.0,82.25,47800.0,54.8446,54.8446,54.5783,54.7447,47800.0
2007-11-05 09:40:00,82.25,82.44,82.25,82.4,31700.0,54.7447,54.8712,54.7447,54.8446,31700.0
2007-11-05 09:50:00,82.42,82.64,82.24,82.6,21400.0,54.8579,55.0043,54.7381,54.9777,21400.0
2007-11-05 10:00:00,82.66,82.85,82.52,82.52,20700.0,55.0176,55.1441,54.9245,54.9245,20700.0
2007-11-05 10:10:00,82.54,82.65,82.4,82.44,17100.0,54.9378,55.011,54.8446,54.8712,17100.0
2007-11-05 10:20:00,82.45,82.65,82.45,82.5,15200.0,54.8779,55.011,54.8779,54.9111,15200.0
2007-11-05 10:30:00,82.48,82.76,82.48,82.71,20800.0,54.8978,55.0842,54.8978,55.0509,20800.0
2007-11-05 10:40:00,82.72,82.87,82.65,82.8,12300.0,55.0576,55.1574,55.011,55.1108,12300.0
2007-11-05 10:50:00,82.79,82.79,82.63,82.65,8000.0,55.1042,55.1042,54.9977,55.011,8000.0
2007-11-05 11:00:00,82.66,82.8,82.65,82.75,13600.0,55.0176,55.1108,55.011,55.0775,13600.0
2007-11-05 11:10:00,82.71,82.71,82.55,82.59,20000.0,55.0509,55.0509,54.9444,54.971,20000.0
2007-11-05 11:20:00,82.59,82.7,82.57,82.57,21400.0,54.971,55.0443,54.9577,54.9577,21400.0
2007-11-05 11:30:00,82.59,82.62,82.54,82.54,25800.0,54.971,54.991,54.9378,54.9378,25800.0
2007-11-05 11:40:00,82.54,82.87,82.54,82.82,14000.0,54.9378,55.1574,54.9378,55.1241,14000.0
2007-11-05 11:50:00,82.82,82.82,82.7,82.73,7500.0,55.1241,55.1241,55.0443,55.0642,7500.0
2007-11-05 12:00:00,82.74,82.79,82.54,82.61,32500.0,55.0709,55.1042,54.9378,54.9844,32500.0
2007-11-05 12:10:00,82.59,82.62,82.51,82.61,8000.0,54.971,54.991,54.9178,54.9844,8000.0
2007-11-05 12:20:00,82.58,82.61,82.45,82.56,15500.0,54.9644,54.9844,54.8779,54.9511,15500.0
2007-11-05 12:30:00,82.55,82.7,82.48,82.69,17300.0,54.9444,55.0443,54.8978,55.0376,17300.0
2007-11-05 12:40:00,82.69,82.69,82.63,82.65,8200.0,55.0376,55.0376,54.9977,55.011,8200.0
2007-11-05 12:50:00,82.67,82.67,82.5,82.58,9600.0,55.0243,55.0243,54.9111,54.9644,9600.0
2007-11-05 13:00:00,82.58,82.66,82.51,82.51,15500.0,54.9644,55.0176,54.9178,54.9178,15500.0
2007-11-05 13:10:00,82.52,82.54,82.35,82.4,14600.0,54.9245,54.9378,54.8113,54.8446,14600.0
2007-11-05 13:20:00,82.41,82.45,82.33,82.38,23000.0,54.8512,54.8779,54.798,54.8313,23000.0
2007-11-05 13:30:00,82.37,82.41,82.23,82.31,29800.0,54.8246,54.8512,54.7314,54.7847,29800.0
2007-11-05 13:40:00,82.31,82.35,82.09,82.11,55900.0,54.7847,54.8113,54.6382,54.6516,55900.0
2007-11-05 13:50:00,82.08,82.13,81.95,82.0,30500.0,54.6316,54.6649,54.5451,54.5783,30500.0
2007-11-05 14:00:00,82.07,82.16,82.02,82.15,18800.0,54.6249,54.6848,54.5917,54.6782,18800.0
2007-11-05 14:10:00,82.15,82.24,82.08,82.09,26700.0,54.6782,54.7381,54.6316,54.6382,26700.0
2007-11-05 14:20:00,82.07,82.1,81.91,82.01,35200.0,54.6249,54.6449,54.5184,54.585,35200.0
2007-11-05 14:30:00,82.01,82.03,81.79,82.03,44200.0,54.585,54.5983,54.4386,54.5983,44200.0
2007-11-05 14:40:00,82.0,82.19,81.95,82.16,21500.0,54.5783,54.7048,54.5451,54.6848,21500.0
2007-11-05 14:50:00,82.16,82.28,82.16,82.18,166800.0,54.6848,54.7647,54.6848,54.6982,166800.0
2007-11-05 15:00:00,82.14,82.75,82.12,82.52,49600.0,54.6715,55.0775,54.6582,54.9245,49600.0
2007-11-05 15:10:00,82.48,82.56,82.41,82.56,60600.0,54.8978,54.9511,54.8512,54.9511,60600.0
2007-11-05 15:20:00,82.53,82.98,82.53,82.81,67000.0,54.9311,55.2306,54.9311,55.1175,67000.0
2007-11-05 15:30:00,82.87,83.02,82.74,82.81,45800.0,55.1574,55.2572,55.0709,55.1175,45800.0
2007-11-05 15:40:00,82.84,82.84,82.51,82.6,79200.0,55.1374,55.1374,54.9178,54.9777,79200.0
2007-11-05 15:50:00,82.54,82.65,82.48,82.48,60400.0,54.9378,55.011,54.8978,54.8978,60400.0
2007-11-05 16:00:00,82.48,82.48,82.46,82.48,1700.0,54.8978,54.8978,54.8845,54.8978,1700.0
2007-11-05 16:10:00,82.48,82.48,82.48,82.48,0.0,54.8978,54.8978,54.8978,54.8978,0.0
2007-11-06 09:30:00,82.97,83.06,82.93,83.0,15000.0,55.224,55.2839,55.1973,55.2439,15000.0
2007-11-06 09:40:00,82.95,83.09,82.81,82.97,8900.0,55.2107,55.3038,55.1175,55.224,8900.0
2007-11-06 09:50:00,82.96,82.98,82.79,82.93,14600.0,55.2173,55.2306,55.1042,55.1973,14600.0
2007-11-06 10:00:00,82.93,83.04,82.9,82.97,32400.0,55.1973,55.2706,55.1774,55.224,32400.0
2007-11-06 10:10:00,82.98,83.0,82.89,82.97,51500.0,55.2306,55.2439,55.1707,55.224,51500.0
2007-11-06 10:20:00,82.99,82.99,82.79,82.87,35600.0,55.2373,55.2373,55.1042,55.1574,35600.0
2007-11-06 10:30:00,82.86,82.87,82.7,82.78,33100.0,55.1508,55.1574,55.0443,55.0975,33100.0
2007-11-06 10:40:00,82.78,82.8,82.53,82.53,31100.0,55.0975,55.1108,54.9311,54.9311,31100.0
2007-11-06 10:50:00,82.55,82.55,82.33,82.5,37500.0,54.9444,54.9444,54.798,54.9111,37500.0
2007-11-06 11:00:00,82.5,82.63,82.45,82.62,27700.0,54.9111,54.9977,54.8779,54.991,27700.0
2007-11-06 11:10:00,82.63,82.65,82.5,82.61,20200.0,54.9977,55.011,54.9111,54.9844,20200.0
2007-11-06 11:20:00,82.62,82.68,82.57,82.66,40100.0,54.991,55.0309,54.9577,55.0176,40100.0
2007-11-06 11:30:00,82.68,82.68,82.55,82.66,70100.0,55.0309,55.0309,54.9444,55.0176,70100.0
2007-11-06 11:40:00,82.69,82.69,82.56,82.56,96800.0,55.0376,55.0376,54.9511,54.9511,96800.0
2007-11-06 11:50:00,82.55,82.83,82.54,82.72,29100.0,54.9444,55.1308,54.9378,55.0576,29100.0
2007-11-06 12:00:00,82.7,82.7,82.59,82.66,14000.0,55.0443,55.0443,54.971,55.0176,14000.0
2007-11-06 12:10:00,82.64,82.89,82.63,82.89,26100.0,55.0043,55.1707,54.9977,55.1707,26100.0
2007-11-06 12:20:00,82.9,82.91,82.78,82.8,42500.0,55.1774,55.184,55.0975,55.1108,42500.0
2007-11-06 12:30:00,82.83,82.85,82.75,82.82,15700.0,55.1308,55.1441,55.0775,55.1241,15700.0
2007-11-06 12:40:00,82.82,82.84,82.76,82.78,19500.0,55.1241,55.1374,55.0842,55.0975,19500.0
2007-11-06 12:50:00,82.78,82.9,82.78,82.89,49000.0,55.0975,55.1774,55.0975,55.1707,49000.0
2007-11-06 13:00:00,82.89,82.99,82.88,82.94,8000.0,55.1707,55.2373,55.1641,55.204,8000.0
2007-11-06 13:10:00,82.97,83.03,82.91,82.97,12000.0,55.224,55.2639,55.184,55.224,12000.0
2007-11-06 13:20:00,82.92,83.01,82.9,82.93,22400.0,55.1907,55.2506,55.1774,55.1973,22400.0
2007-11-06 13:30:00,82.92,83.09,82.9,83.06,11900.0,55.1907,55.3038,55.1774,55.2839,11900.0
2007-11-06 13:40:00,83.06,83.11,83.0,83.05,10400.0,55.2839,55.3172,55.2439,55.2772,10400.0
2007-11-06 13:50:00,83.13,83.15,83.01,83.02,11700.0,55.3305,55.3438,55.2506,55.2572,11700.0
2007-11-06 14:00:00,82.95,83.07,82.93,82.98,29100.0,55.2107,55.2905,55.1973,55.2306,29100.0
2007-11-06 14:10:00,82.99,83.1,82.96,83.08,24900.0,55.2373,55.3105,55.2173,55.2972,24900.0
2007-11-06 14:20:00,83.07,83.07,82.94,82.96,16600.0,55.2905,55.2905,55.204,55.2173,16600.0
2007-11-06 14:30:00,82.94,83.02,82.91,82.94,21500.0,55.204,55.2572,55.184,55.204,21500.0
2007-11-06 14:40:00,82.93,82.99,82.89,82.9,51600.0,55.1973,55.2373,55.1707,55.1774,51600.0
2007-11-06 14:50:00,82.92,83.03,82.86,82.98,30300.0,55.1907,55.2639,55.1508,55.2306,30300.0
2007-11-06 15:00:00,82.98,83.05,82.92,82.99,32500.0,55.2306,55.2772,55.1907,55.2373,32500.0
2007-11-06 15:10:00,82.99,83.18,82.99,83.14,21400.0,55.2373,55.3637,55.2373,55.3371,21400.0
2007-11-06 15:20:00,83.17,83.26,83.14,83.22,27200.0,55.3571,55.417,55.3371,55.3904,27200.0
2007-11-06 15:30:00,83.23,83.25,83.12,83.15,21100.0,55.397,55.4103,55.3238,55.3438,21100.0
2007-11-06 15:40:00,83.19,83.35,83.18,83.32,18100.0,55.3704,55.4769,55.3637,55.4569,18100.0
2007-11-06 15:50:00,83.33,83.52,83.32,83.52,19200.0,55.4636,55.59,55.4569,55.59,19200.0
2007-11-06 16:00:00,83.49,83.55,83.46,83.55,4400.0,55.5701,55.61,55.5501,55.61,4400.0
2007-11-06 16:10:00,83.55,83.55,83.55,83.55,0.0,55.61,55.61,55.61,55.61,0.0
2007-11-07 09:30:00,82.62,82.79,82.59,82.79,37400.0,54.991,55.1042,54.971,55.1042,37400.0
2007-11-07 09:40:00,82.76,82.88,82.67,82.83,25200.0,55.0842,55.1641,55.0243,55.1308,25200.0
2007-11-07 09:50:00,82.84,82.89,82.62,82.7,15000.0,55.1374,55.1707,54.991,55.0443,15000.0
2007-11-07 10:00:00,82.66,82.9,82.64,82.86,22600.0,55.0176,55.1774,55.0043,55.1508,22600.0
2007-11-07 10:10:00,82.86,82.91,82.77,82.82,23100.0,55.1508,55.184,55.0908,55.1241,23100.0
2007-11-07 10:20:00,82.81,82.83,82.69,82.73,41800.0,55.1175,55.1308,55.0376,55.0642,41800.0
2007-11-07 10:30:00,82.73,82.75,82.3,82.36,139000.0,55.0642,55.0775,54.778,54.818,139000.0
2007-11-07 10:40:00,82.37,82.48,82.34,82.43,48800.0,54.8246,54.8978,54.8046,54.8645,48800.0
2007-11-07 10:50:00,82.45,82.53,82.35,82.37,37800.0,54.8779,54.9311,54.8113,54.8246,37800.0
2007-11-07 11:00:00,82.36,82.49,82.29,82.46,16300.0,54.818,54.9045,54.7714,54.8845,16300.0
2007-11-07 11:10:00,82.47,82.56,82.41,82.56,26500.0,54.8912,54.9511,54.8512,54.9511,26500.0
2007-11-07 11:20:00,82.55,82.55,82.43,82.49,33500.0,54.9444,54.9444,54.8645,54.9045,33500.0
2007-11-07 11:30:00,82.51,82.53,82.37,82.43,15400.0,54.9178,54.9311,54.8246,54.8645,15400.0
2007-11-07 11:40:00,82.4,82.45,82.37,82.39,17500.0,54.8446,54.8779,54.8246,54.8379,17500.0
2007-11-07 11:50:00,82.38,82.53,82.38,82.49,27000.0,54.8313,54.9311,54.8313,54.9045,27000.0
2007-11-07 12:00:00,82.49,82.49,82.26,82.26,121700.0,54.9045,54.9045,54.7514,54.7514,121700.0
2007-11-07 12:10:00,82.24,82.24,82.02,82.02,22300.0,54.7381,54.7381,54.5917,54.5917,22300.0
2007-11-07 12:20:00,82.02,82.23,82.0,82.19,22800.0,54.5917,54.7314,54.5783,54.7048,22800.0
2007-11-07 12:30:00,82.18,82.31,82.15,82.2,24100.0,54.6982,54.7847,54.6782,54.7115,24100.0
2007-11-07 12:40:00,82.2,82.2,81.87,81.88,14500.0,54.7115,54.7115,54.4918,54.4985,14500.0
2007-11-07 12:50:00,81.91,82.06,81.82,81.92,22600.0,54.5184,54.6183,54.4585,54.5251,22600.0
2007-11-07 13:00:00,81.92,82.02,81.83,81.93,14300.0,54.5251,54.5917,54.4652,54.5318,14300.0
2007-11-07 13:10:00,81.93,81.94,81.28,81.29,83000.0,54.5318,54.5384,54.0991,54.1058,83000.0
2007-11-07 13:20:00,81.38,81.55,81.37,81.5,19500.0,54.1657,54.2788,54.159,54.2456,19500.0
2007-11-07 13:30:00,81.53,81.71,81.53,81.61,25700.0,54.2655,54.3853,54.2655,54.3188,25700.0
2007-11-07 13:40:00,81.56,81.75,81.55,81.7,27200.0,54.2855,54.4119,54.2788,54.3787,27200.0
2007-11-07 13:50:00,81.72,81.82,81.58,81.68,31100.0,54.392,54.4585,54.2988,54.3654,31100.0
2007-11-07 14:00:00,81.63,81.74,81.52,81.73,86400.0,54.3321,54.4053,54.2589,54.3986,86400.0
2007-11-07 14:10:00,81.67,81.88,81.6,81.82,137800.0,54.3587,54.4985,54.3121,54.4585,137800.0
2007-11-07 14:20:00,81.81,81.97,81.71,81.93,112300.0,54.4519,54.5584,54.3853,54.5318,112300.0
2007-11-07 14:30:00,81.9,81.97,81.82,81.88,52200.0,54.5118,54.5584,54.4585,54.4985,52200.0
2007-11-07 14:40:00,81.9,82.05,81.79,81.84,56700.0,54.5118,54.6116,54.4386,54.4719,56700.0
2007-11-07 14:50:00,81.84,81.89,81.5,81.62,49400.0,54.4719,54.5051,54.2456,54.3254,49400.0
2007-11-07 15:00:00,81.62,81.81,81.55,81.79,28800.0,54.3254,54.4519,54.2788,54.4386,28800.0
2007-11-07 15:10:00,81.77,81.87,81.7,81.7,36900.0,54.4253,54.4918,54.3787,54.3787,36900.0
2007-11-07 15:20:00,81.69,81.82,81.29,81.37,56900.0,54.372,54.4585,54.1058,54.159,56900.0
2007-11-07 15:30:00,81.37,81.48,81.07,81.09,53900.0,54.159,54.2322,53.9593,53.9727,53900.0
2007-11-07 15:40:00,81.14,81.46,81.12,81.26,135600.0,54.0059,54.2189,53.9926,54.0858,135600.0
2007-11-07 15:50:00,81.22,81.22,80.79,80.86,143300.0,54.0592,54.0592,53.773,53.8196,143300.0
2007-11-07 16:00:00,80.86,80.86,80.85,80.85,500.0,53.8196,53.8196,53.8129,53.8129,500.0
2007-11-07 16:10:00,80.85,80.85,80.85,80.85,0.0,53.8129,53.8129,53.8129,53.8129,0.0
2007-11-08 09:30:00,81.23,81.55,80.92,81.39,55700.0,54.0658,54.2788,53.8595,54.1723,55700.0
2007-11-08 09:40:00,81.37,81.37,80.92,80.97,23400.0,54.159,54.159,53.8595,53.8928,23400.0
2007-11-08 09:50:00,80.97,81.34,80.94,81.34,26900.0,53.8928,54.1391,53.8728,54.1391,26900.0
2007-11-08 10:00:00,81.32,81.36,80.88,81.11,149200.0,54.1257,54.1524,53.8329,53.986,149200.0
2007-11-08 10:10:00,81.1,81.45,81.04,81.43,43600.0,53.9793,54.2123,53.9394,54.199,43600.0
2007-11-08 10:20:00,81.43,81.69,81.38,81.45,46500.0,54.199,54.372,54.1657,54.2123,46500.0
2007-11-08 10:30:00,81.45,81.45,81.12,81.13,39100.0,54.2123,54.2123,53.9926,53.9993,39100.0
2007-11-08 10:40:00,81.15,81.29,81.06,81.22,27800.0,54.0126,54.1058,53.9527,54.0592,27800.0
2007-11-08 10:50:00,81.26,81.52,81.21,81.44,60000.0,54.0858,54.2589,54.0525,54.2056,60000.0
2007-11-08 11:00:00,81.45,81.59,81.29,81.4,36800.0,54.2123,54.3055,54.1058,54.179,36800.0
2007-11-08 11:10:00,81.37,81.57,81.34,81.37,27000.0,54.159,54.2921,54.1391,54.159,27000.0
2007-11-08 11:20:00,81.35,81.36,81.15,81.22,22000.0,54.1457,54.1524,54.0126,54.0592,22000.0
2007-11-08 11:30:00,81.2,81.28,81.03,81.12,41500.0,54.0459,54.0991,53.9327,53.9926,41500.0
2007-11-08 11:40:00,81.14,81.21,80.9,80.9,38100.0,54.0059,54.0525,53.8462,53.8462,38100.0
2007-11-08 11:50:00,80.88,81.05,80.84,81.03,40900.0,53.8329,53.946,53.8063,53.9327,40900.0
2007-11-08 12:00:00,81.03,81.1,80.81,80.89,128000.0,53.9327,53.9793,53.7863,53.8395,128000.0
2007-11-08 12:10:00,80.89,81.06,80.67,80.72,40500.0,53.8395,53.9527,53.6931,53.7264,40500.0
2007-11-08 12:20:00,80.7,80.92,80.61,80.85,23700.0,53.7131,53.8595,53.6532,53.8129,23700.0
2007-11-08 12:30:00,80.87,80.93,80.5,80.69,49300.0,53.8262,53.8662,53.58,53.7064,49300.0
2007-11-08 12:40:00,80.7,80.7,80.27,80.28,106000.0,53.7131,53.7131,53.4269,53.4335,106000.0
2007-11-08 12:50:00,80.18,80.47,80.09,80.35,67500.0,53.367,53.56,53.3071,53.4801,67500.0
2007-11-08 13:00:00,80.37,80.42,79.95,80.05,56200.0,53.4934,53.5267,53.2139,53.2804,56200.0
2007-11-08 13:10:00,80.04,80.45,79.99,80.31,71400.0,53.2738,53.5467,53.2405,53.4535,71400.0
2007-11-08 13:20:00,80.29,80.59,80.19,80.49,82600.0,53.4402,53.6399,53.3736,53.5733,82600.0
2007-11-08 13:30:00,80.44,80.7,80.36,80.58,67500.0,53.54,53.7131,53.4868,53.6332,67500.0
2007-11-08 13:40:00,80.59,80.65,80.3,80.41,61400.0,53.6399,53.6798,53.4468,53.5201,61400.0
2007-11-08 13:50:00,80.44,80.74,80.38,80.73,34400.0,53.54,53.7397,53.5001,53.733,34400.0
2007-11-08 14:00:00,80.7,80.77,80.36,80.37,69100.0,53.7131,53.7597,53.4868,53.4934,69100.0
2007-11-08 14:10:00,80.33,80.47,80.26,80.35,33800.0,53.4668,53.56,53.4202,53.4801,33800.0
2007-11-08 14:20:00,80.35,80.45,80.3,80.33,44700.0,53.4801,53.5467,53.4468,53.4668,44700.0
2007-11-08 14:30:00,80.31,80.57,80.14,80.17,49900.0,53.4535,53.6266,53.3403,53.3603,49900.0
2007-11-08 14:40:00,80.15,80.4,80.14,80.34,48100.0,53.347,53.5134,53.3403,53.4735,48100.0
2007-11-08 14:50:00,80.33,80.74,80.15,80.72,71800.0,53.4668,53.7397,53.347,53.7264,71800.0
2007-11-08 15:00:00,80.73,80.97,80.54,80.76,78500.0,53.733,53.8928,53.6066,53.753,78500.0
2007-11-08 15:10:00,80.74,81.02,80.59,81.02,59500.0,53.7397,53.9261,53.6399,53.9261,59500.0
2007-11-08 15:20:00,81.05,81.49,81.05,81.32,75700.0,53.946,54.2389,53.946,54.1257,75700.0
2007-11-08 15:30:00,81.33,81.43,81.09,81.24,47800.0,54.1324,54.199,53.9727,54.0725,47800.0
2007-11-08 15:40:00,81.25,81.72,81.25,81.53,69700.0,54.0792,54.392,54.0792,54.2655,69700.0
2007-11-08 15:50:00,81.56,81.7,81.36,81.36,89900.0,54.2855,54.3787,54.1524,54.1524,89900.0
2007-11-08 16:00:00,81.46,81.46,81.26,81.26,1100.0,54.2189,54.2189,54.0858,54.0858,1100.0
2007-11-08 16:10:00,81.26,81.26,81.26,81.26,0.0,54.0858,54.0858,54.0858,54.0858,0.0
2007-11-09 09:30:00,80.41,80.64,79.81,80.29,91600.0,53.5201,53.6731,53.1207,53.4402,91600.0
2007-11-09 09:40:00,80.29,80.59,80.23,80.58,27300.0,53.4402,53.6399,53.4003,53.6332,27300.0
2007-11-09 09:50:00,80.5,80.52,80.1,80.32,46100.0,53.58,53.5933,53.3137,53.4602,46100.0
2007-11-09 10:00:00,80.31,80.77,80.15,80.62,64500.0,53.4535,53.7597,53.347,53.6598,64500.0
2007-11-09 10:10:00,80.66,81.06,80.63,81.05,56600.0,53.6865,53.9527,53.6665,53.946,56600.0
2007-11-09 10:20:00,80.99,81.05,80.72,80.79,32500.0,53.9061,53.946,53.7264,53.773,32500.0
2007-11-09 10:30:00,80.81,80.97,80.7,80.97,13600.0,53.7863,53.8928,53.7131,53.8928,13600.0
2007-11-09 10:40:00,80.93,80.99,80.53,80.66,23600.0,53.8662,53.9061,53.5999,53.6865,23600.0
2007-11-09 10:50:00,80.64,80.71,80.43,80.57,204600.0,53.6731,53.7197,53.5334,53.6266,204600.0
2007-11-09 11:00:00,80.65,80.65,80.28,80.34,26400.0,53.6798,53.6798,53.4335,53.4735,26400.0
2007-11-09 11:10:00,80.33,80.51,80.16,80.45,32800.0,53.4668,53.5866,53.3537,53.5467,32800.0
2007-11-09 11:20:00,80.42,80.78,80.42,80.6,21900.0,53.5267,53.7663,53.5267,53.6465,21900.0
2007-11-09 11:30:00,80.64,80.85,80.53,80.56,31800.0,53.6731,53.8129,53.5999,53.6199,31800.0
2007-11-09 11:40:00,80.58,81.1,80.58,80.97,47500.0,53.6332,53.9793,53.6332,53.8928,47500.0
2007-11-09 11:50:00,80.95,81.09,80.84,81.08,23900.0,53.8795,53.9727,53.8063,53.966,23900.0
2007-11-09 12:00:00,81.06,81.06,80.74,80.88,24400.0,53.9527,53.9527,53.7397,53.8329,24400.0
2007-11-09 12:10:00,80.87,80.93,80.69,80.84,20600.0,53.8262,53.8662,53.7064,53.8063,20600.0
2007-11-09 12:20:00,80.92,81.01,80.81,80.96,36400.0,53.8595,53.9194,53.7863,53.8861,36400.0
2007-11-09 12:30:00,80.95,81.28,80.9,81.14,27800.0,53.8795,54.0991,53.8462,54.0059,27800.0
2007-11-09 12:40:00,81.14,81.32,81.03,81.06,33000.0,54.0059,54.1257,53.9327,53.9527,33000.0
2007-11-09 12:50:00,81.04,81.05,80.93,80.97,28400.0,53.9394,53.946,53.8662,53.8928,28400.0
2007-11-09 13:00:00,80.97,81.01,80.73,80.77,22700.0,53.8928,53.9194,53.733,53.7597,22700.0
2007-11-09 13:10:00,80.79,81.05,80.72,81.05,23800.0,53.773,53.946,53.7264,53.946,23800.0
2007-11-09 13:20:00,81.04,81.07,80.86,80.97,69600.0,53.9394,53.9593,53.8196,53.8928,69600.0
2007-11-09 13:30:00,81.0,81.1,80.78,80.88,15200.0,53.9128,53.9793,53.7663,53.8329,15200.0
2007-11-09 13:40:00,80.88,81.03,80.86,80.97,23100.0,53.8329,53.9327,53.8196,53.8928,23100.0
2007-11-09 13:50:00,81.01,81.03,80.86,80.86,24000.0,53.9194,53.9327,53.8196,53.8196,24000.0
2007-11-09 14:00:00,80.85,81.21,80.8,81.11,36900.0,53.8129,54.0525,53.7796,53.986,36900.0
2007-11-09 14:10:00,81.1,81.39,81.04,81.39,89500.0,53.9793,54.1723,53.9394,54.1723,89500.0
2007-11-09 14:20:00,81.4,81.64,81.34,81.53,151800.0,54.179,54.3387,54.1391,54.2655,151800.0
2007-11-09 14:30:00,81.53,81.59,81.3,81.48,13000.0,54.2655,54.3055,54.1124,54.2322,13000.0
2007-11-09 14:40:00,81.47,81.78,81.47,81.65,47800.0,54.2256,54.4319,54.2256,54.3454,47800.0
2007-11-09 14:50:00,81.65,81.65,81.49,81.52,48500.0,54.3454,54.3454,54.2389,54.2589,48500.0
2007-11-09 15:00:00,81.53,81.79,81.43,81.59,76800.0,54.2655,54.4386,54.199,54.3055,76800.0
2007-11-09 15:10:00,81.59,81.69,81.49,81.66,68300.0,54.3055,54.372,54.2389,54.352,68300.0
2007-11-09 15:20:00,81.64,81.81,81.55,81.71,94200.0,54.3387,54.4519,54.2788,54.3853,94200.0
2007-11-09 15:30:00,81.7,81.72,81.2,81.3,110800.0,54.3787,54.392,54.0459,54.1124,110800.0
2007-11-09 15:40:00,81.28,81.32,80.97,80.99,131700.0,54.0991,54.1257,53.8928,53.9061,131700.0
2007-11-09 15:50:00,80.96,81.08,80.67,80.77,123000.0,53.8861,53.966,53.6931,53.7597,123000.0
2007-11-09 16:00:00,80.75,80.75,80.63,80.65,188700.0,53.7464,53.7464,53.6665,53.6798,188700.0
2007-11-09 16:10:00,80.65,80.65,80.65,80.65,0.0,53.6798,53.6798,53.6798,53.6798,0.0
2007-11-12 09:30:00,80.43,80.8,80.01,80.73,42600.0,53.5334,53.7796,53.2538,53.733,42600.0
2007-11-12 09:40:00,80.7,81.05,80.69,80.97,61600.0,53.7131,53.946,53.7064,53.8928,61600.0
2007-11-12 09:50:00,80.97,81.03,80.86,80.92,132300.0,53.8928,53.9327,53.8196,53.8595,132300.0
2007-11-12 10:00:00,80.92,80.92,80.57,80.59,63000.0,53.8595,53.8595,53.6266,53.6399,63000.0
2007-11-12 10:10:00,80.58,80.79,80.57,80.76,54200.0,53.6332,53.773,53.6266,53.753,54200.0
2007-11-12 10:20:00,80.75,80.93,80.68,80.88,59100.0,53.7464,53.8662,53.6998,53.8329,59100.0
2007-11-12 10:30:00,80.86,81.02,80.84,80.86,66600.0,53.8196,53.9261,53.8063,53.8196,66600.0
2007-11-12 10:40:00,80.87,81.17,80.87,81.05,40800.0,53.8262,54.0259,53.8262,53.946,40800.0
2007-11-12 10:50:00,81.06,81.18,81.02,81.13,18300.0,53.9527,54.0326,53.9261,53.9993,18300.0
2007-11-12 11:00:00,81.12,81.34,81.05,81.29,56600.0,53.9926,54.1391,53.946,54.1058,56600.0
2007-11-12 11:10:00,81.27,81.4,81.24,81.28,18100.0,54.0925,54.179,54.0725,54.0991,18100.0
2007-11-12 11:20:00,81.28,81.37,81.2,81.37,64400.0,54.0991,54.159,54.0459,54.159,64400.0
2007-11-12 11:30:00,81.36,81.39,81.14,81.26,40200.0,54.1524,54.1723,54.0059,54.0858,40200.0
2007-11-12 11:40:00,81.24,81.27,81.14,81.16,107600.0,54.0725,54.0925,54.0059,54.0193,107600.0
2007-11-12 11:50:00,81.14,81.15,80.98,81.04,63900.0,54.0059,54.0126,53.8994,53.9394,63900.0
2007-11-12 12:00:00,81.05,81.19,81.03,81.17,20600.0,53.946,54.0392,53.9327,54.0259,20600.0
2007-11-12 12:10:00,81.15,81.22,81.01,81.16,24200.0,54.0126,54.0592,53.9194,54.0193,24200.0
2007-11-12 12:20:00,81.16,81.32,81.16,81.27,29300.0,54.0193,54.1257,54.0193,54.0925,29300.0
2007-11-12 12:30:00,81.29,81.43,81.29,81.37,38800.0,54.1058,54.199,54.1058,54.159,38800.0
2007-11-12 12:40:00,81.38,81.4,81.29,81.31,63900.0,54.1657,54.179,54.1058,54.1191,63900.0
2007-11-12 12:50:00,81.31,81.31,81.15,81.17,92400.0,54.1191,54.1191,54.0126,54.0259,92400.0
2007-11-12 13:00:00,81.18,81.24,81.08,81.08,70900.0,54.0326,54.0725,53.966,53.966,70900.0
2007-11-12 13:10:00,81.05,81.12,80.97,81.11,47400.0,53.946,53.9926,53.8928,53.986,47400.0
2007-11-12 13:20:00,81.12,81.25,81.09,81.22,56100.0,53.9926,54.0792,53.9727,54.0592,56100.0
2007-11-12 13:30:00,81.21,81.22,80.84,80.84,95200.0,54.0525,54.0592,53.8063,53.8063,95200.0
2007-11-12 13:40:00,80.84,80.9,80.73,80.84,70000.0,53.8063,53.8462,53.733,53.8063,70000.0
2007-11-12 13:50:00,80.87,80.9,80.68,80.88,62800.0,53.8262,53.8462,53.6998,53.8329,62800.0
2007-11-12 14:00:00,80.83,80.93,80.82,80.86,117700.0,53.7996,53.8662,53.793,53.8196,117700.0
2007-11-12 14:10:00,80.82,80.84,80.64,80.74,66900.0,53.793,53.8063,53.6731,53.7397,66900.0
2007-11-12 14:20:00,80.74,81.01,80.7,80.92,36600.0,53.7397,53.9194,53.7131,53.8595,36600.0
2007-11-12 14:30:00,80.91,81.14,80.9,81.06,44500.0,53.8529,54.0059,53.8462,53.9527,44500.0
2007-11-12 14:40:00,81.09,81.24,81.07,81.07,85100.0,53.9727,54.0725,53.9593,53.9593,85100.0
2007-11-12 14:50:00,81.04,81.12,80.96,81.01,109600.0,53.9394,53.9926,53.8861,53.9194,109600.0
2007-11-12 15:00:00,80.99,80.99,80.68,80.87,49700.0,53.9061,53.9061,53.6998,53.8262,49700.0
2007-11-12 15:10:00,80.87,80.95,80.71,80.77,111500.0,53.8262,53.8795,53.7197,53.7597,111500.0
2007-11-12 15:20:00,80.79,80.82,80.45,80.45,38200.0,53.773,53.793,53.5467,53.5467,38200.0
2007-11-12 15:30:00,80.44,80.64,80.43,80.58,97300.0,53.54,53.6731,53.5334,53.6332,97300.0
2007-11-12 15:40:00,80.58,80.58,80.05,80.06,102400.0,53.6332,53.6332,53.2804,53.2871,102400.0
2007-11-12 15:50:00,80.06,80.17,79.96,80.04,77600.0,53.2871,53.3603,53.2205,53.2738,77600.0
2007-11-12 16:00:00,80.03,80.03,79.96,79.96,600.0,53.2671,53.2671,53.2205,53.2205,600.0
2007-11-12 16:10:00,79.96,79.96,79.96,79.96,0.0,53.2205,53.2205,53.2205,53.2205,0.0
2007-11-13 09:30:00,80.62,81.03,80.12,81.03,92200.0,53.6598,53.9327,53.327,53.9327,92200.0
2007-11-13 09:40:00,81.05,81.16,80.9,80.95,14200.0,53.946,54.0193,53.8462,53.8795,14200.0
2007-11-13 09:50:00,80.92,80.92,80.72,80.84,32300.0,53.8595,53.8595,53.7264,53.8063,32300.0
2007-11-13 10:00:00,80.85,81.06,80.78,81.02,32700.0,53.8129,53.9527,53.7663,53.9261,32700.0
2007-11-13 10:10:00,81.01,81.09,80.84,80.87,18200.0,53.9194,53.9727,53.8063,53.8262,18200.0
2007-11-13 10:20:00,80.83,80.97,80.8,80.95,36700.0,53.7996,53.8928,53.7796,53.8795,36700.0
2007-11-13 10:30:00,80.95,80.96,80.65,80.67,26100.0,53.8795,53.8861,53.6798,53.6931,26100.0
2007-11-13 10:40:00,80.65,80.78,80.62,80.69,23500.0,53.6798,53.7663,53.6598,53.7064,23500.0
2007-11-13 10:50:00,80.66,80.86,80.59,80.67,26600.0,53.6865,53.8196,53.6399,53.6931,26600.0
2007-11-13 11:00:00,80.7,80.88,80.65,80.87,37300.0,53.7131,53.8329,53.6798,53.8262,37300.0
2007-11-13 11:10:00,80.84,80.86,80.72,80.82,39500.0,53.8063,53.8196,53.7264,53.793,39500.0
2007-11-13 11:20:00,80.81,81.07,80.79,81.04,23500.0,53.7863,53.9593,53.773,53.9394,23500.0
2007-11-13 11:30:00,81.05,81.18,81.01,81.11,14400.0,53.946,54.0326,53.9194,53.986,14400.0
2007-11-13 11:40:00,81.11,81.12,80.94,80.95,25400.0,53.986,53.9926,53.8728,53.8795,25400.0
2007-11-13 11:50:00,80.95,81.02,80.86,80.96,21200.0,53.8795,53.9261,53.8196,53.8861,21200.0
2007-11-13 12:00:00,80.96,81.05,80.91,81.03,25800.0,53.8861,53.946,53.8529,53.9327,25800.0
2007-11-13 12:10:00,81.03,81.04,80.93,80.97,26500.0,53.9327,53.9394,53.8662,53.8928,26500.0
2007-11-13 12:20:00,80.97,81.05,80.94,81.02,23400.0,53.8928,53.946,53.8728,53.9261,23400.0
2007-11-13 12:30:00,81.01,81.06,80.9,81.0,22900.0,53.9194,53.9527,53.8462,53.9128,22900.0
2007-11-13 12:40:00,81.02,81.09,81.01,81.03,20300.0,53.9261,53.9727,53.9194,53.9327,20300.0
2007-11-13 12:50:00,81.03,81.09,80.93,81.03,115500.0,53.9327,53.9727,53.8662,53.9327,115500.0
2007-11-13 13:00:00,81.06,81.06,80.9,80.95,33000.0,53.9527,53.9527,53.8462,53.8795,33000.0
2007-11-13 13:10:00,80.95,81.05,80.89,81.01,21300.0,53.8795,53.946,53.8395,53.9194,21300.0
2007-11-13 13:20:00,81.01,81.18,80.96,81.14,38300.0,53.9194,54.0326,53.8861,54.0059,38300.0
2007-11-13 13:30:00,81.13,81.18,81.08,81.15,26200.0,53.9993,54.0326,53.966,54.0126,26200.0
2007-11-13 13:40:00,81.19,81.39,81.17,81.32,29400.0,54.0392,54.1723,54.0259,54.1257,29400.0
2007-11-13 13:50:00,81.31,81.42,81.25,81.27,51800.0,54.1191,54.1923,54.0792,54.0925,51800.0
2007-11-13 14:00:00,81.27,81.32,81.24,81.27,59300.0,54.0925,54.1257,54.0725,54.0925,59300.0
2007-11-13 14:10:00,81.27,81.46,81.27,81.42,107100.0,54.0925,54.2189,54.0925,54.1923,107100.0
2007-11-13 14:20:00,81.47,81.52,81.42,81.43,19100.0,54.2256,54.2589,54.1923,54.199,19100.0
2007-11-13 14:30:00,81.44,81.6,81.4,81.53,38500.0,54.2056,54.3121,54.179,54.2655,38500.0
2007-11-13 14:40:00,81.54,81.66,81.54,81.65,115300.0,54.2722,54.352,54.2722,54.3454,115300.0
2007-11-13 14:50:00,81.69,81.73,81.59,81.62,68200.0,54.372,54.3986,54.3055,54.3254,68200.0
2007-11-13 15:00:00,81.65,81.89,81.65,81.83,84500.0,54.3454,54.5051,54.3454,54.4652,84500.0
2007-11-13 15:10:00,81.82,81.96,81.81,81.88,66200.0,54.4585,54.5517,54.4519,54.4985,66200.0
2007-11-13 15:20:00,81.87,81.96,81.84,81.94,56400.0,54.4918,54.5517,54.4719,54.5384,56400.0
2007-11-13 15:30:00,81.94,82.03,81.89,82.01,109200.0,54.5384,54.5983,54.5051,54.585,109200.0
2007-11-13 15:40:00,82.01,82.19,82.01,82.13,54700.0,54.585,54.7048,54.585,54.6649,54700.0
2007-11-13 15:50:00,82.13,82.32,82.13,82.23,29800.0,54.6649,54.7913,54.6649,54.7314,29800.0
2007-11-13 16:00:00,82.23,82.23,82.15,82.15,200.0,54.7314,54.7314,54.6782,54.6782,200.0
2007-11-13 16:10:00,82.15,82.15,82.15,82.15,0.0,54.6782,54.6782,54.6782,54.6782,0.0
2007-11-14 09:30:00,83.08,83.08,82.66,83.08,53600.0,55.2972,55.2972,55.0176,55.2972,53600.0
2007-11-14 09:40:00,83.11,83.11,82.82,82.82,17200.0,55.3172,55.3172,55.1241,55.1241,17200.0
2007-11-14 09:50:00,82.77,82.77,82.58,82.66,13800.0,55.0908,55.0908,54.9644,55.0176,13800.0
2007-11-14 10:00:00,82.66,82.79,82.5,82.52,22600.0,55.0176,55.1042,54.9111,54.9245,22600.0
2007-11-14 10:10:00,82.52,82.76,82.43,82.7,37100.0,54.9245,55.0842,54.8645,55.0443,37100.0
2007-11-14 10:20:00,82.7,82.76,82.52,82.59,27400.0,55.0443,55.0842,54.9245,54.971,27400.0
2007-11-14 10:30:00,82.56,82.56,82.37,82.54,19100.0,54.9511,54.9511,54.8246,54.9378,19100.0
2007-11-14 10:40:00,82.51,82.72,82.49,82.71,20000.0,54.9178,55.0576,54.9045,55.0509,20000.0
2007-11-14 10:50:00,82.7,82.77,82.58,82.58,28500.0,55.0443,55.0908,54.9644,54.9644,28500.0
2007-11-14 11:00:00,82.57,82.68,82.5,82.51,50000.0,54.9577,55.0309,54.9111,54.9178,50000.0
2007-11-14 11:10:00,82.49,82.56,82.41,82.56,11700.0,54.9045,54.9511,54.8512,54.9511,11700.0
2007-11-14 11:20:00,82.54,82.66,82.54,82.55,8900.0,54.9378,55.0176,54.9378,54.9444,8900.0
2007-11-14 11:30:00,82.56,82.61,82.47,82.53,11000.0,54.9511,54.9844,54.8912,54.9311,11000.0
2007-11-14 11:40:00,82.52,82.72,82.52,82.71,25100.0,54.9245,55.0576,54.9245,55.0509,25100.0
2007-11-14 11:50:00,82.74,82.79,82.7,82.7,5200.0,55.0709,55.1042,55.0443,55.0443,5200.0
2007-11-14 12:00:00,82.73,82.75,82.62,82.71,7600.0,55.0642,55.0775,54.991,55.0509,7600.0
2007-11-14 12:10:00,82.71,82.86,82.71,82.74,33400.0,55.0509,55.1508,55.0509,55.0709,33400.0
2007-11-14 12:20:00,82.73,82.94,82.69,82.87,21200.0,55.0642,55.204,55.0376,55.1574,21200.0
2007-11-14 12:30:00,82.85,82.85,82.76,82.84,14700.0,55.1441,55.1441,55.0842,55.1374,14700.0
2007-11-14 12:40:00,82.84,82.86,82.66,82.68,32100.0,55.1374,55.1508,55.0176,55.0309,32100.0
2007-11-14 12:50:00,82.67,82.71,82.55,82.57,20700.0,55.0243,55.0509,54.9444,54.9577,20700.0
2007-11-14 13:00:00,82.57,82.66,82.52,82.56,31000.0,54.9577,55.0176,54.9245,54.9511,31000.0
2007-11-14 13:10:00,82.57,82.72,82.57,82.69,16700.0,54.9577,55.0576,54.9577,55.0376,16700.0
2007-11-14 13:20:00,82.68,82.81,82.66,82.75,21400.0,55.0309,55.1175,55.0176,55.0775,21400.0
2007-11-14 13:30:00,82.73,82.76,82.55,82.58,51500.0,55.0642,55.0842,54.9444,54.9644,51500.0
2007-11-14 13:40:00,82.57,82.61,82.48,82.56,25300.0,54.9577,54.9844,54.8978,54.9511,25300.0
2007-11-14 13:50:00,82.59,82.6,82.41,82.41,37100.0,54.971,54.9777,54.8512,54.8512,37100.0
2007-11-14 14:00:00,82.38,82.49,82.34,82.47,58700.0,54.8313,54.9045,54.8046,54.8912,58700.0
2007-11-14 14:10:00,82.47,82.6,82.43,82.59,21200.0,54.8912,54.9777,54.8645,54.971,21200.0
2007-11-14 14:20:00,82.58,82.71,82.57,82.6,32400.0,54.9644,55.0509,54.9577,54.9777,32400.0
2007-11-14 14:30:00,82.6,82.69,82.54,82.64,25300.0,54.9777,55.0376,54.9378,55.0043,25300.0
2007-11-14 14:40:00,82.69,82.72,82.42,82.5,83500.0,55.0376,55.0576,54.8579,54.9111,83500.0
2007-11-14 14:50:00,82.49,82.57,82.43,82.43,112700.0,54.9045,54.9577,54.8645,54.8645,112700.0
2007-11-14 15:00:00,82.42,82.55,82.37,82.53,76300.0,54.8579,54.9444,54.8246,54.9311,76300.0
2007-11-14 15:10:00,82.51,82.57,82.46,82.53,53800.0,54.9178,54.9577,54.8845,54.9311,53800.0
2007-11-14 15:20:00,82.47,82.69,82.47,82.6,58600.0,54.8912,55.0376,54.8912,54.9777,58600.0
2007-11-14 15:30:00,82.58,82.58,82.16,82.19,72900.0,54.9644,54.9644,54.6848,54.7048,72900.0
2007-11-14 15:40:00,82.16,82.16,81.93,82.03,64600.0,54.6848,54.6848,54.5318,54.5983,64600.0
2007-11-14 15:50:00,82.02,82.02,81.55,81.66,84800.0,54.5917,54.5917,54.2788,54.352,84800.0
2007-11-14 16:00:00,81.65,81.95,81.65,81.95,1000.0,54.3454,54.5451,54.3454,54.5451,1000.0
2007-11-14 16:10:00,81.95,81.95,81.95,81.95,0.0,54.5451,54.5451,54.5451,54.5451,0.0
2007-11-15 09:30:00,81.6,81.6,81.24,81.28,100600.0,54.3121,54.3121,54.0725,54.0991,100600.0
2007-11-15 09:40:00,81.37,81.54,81.24,81.24,9700.0,54.159,54.2722,54.0725,54.0725,9700.0
2007-11-15 09:50:00,81.26,81.45,81.26,81.4,21700.0,54.0858,54.2123,54.0858,54.179,21700.0
2007-11-15 10:00:00,81.38,81.4,81.2,81.38,14900.0,54.1657,54.179,54.0459,54.1657,14900.0
2007-11-15 10:10:00,81.41,81.62,81.39,81.62,33400.0,54.1856,54.3254,54.1723,54.3254,33400.0
2007-11-15 10:20:00,81.57,81.6,81.5,81.54,15700.0,54.2921,54.3121,54.2456,54.2722,15700.0
2007-11-15 10:30:00,81.5,81.78,81.38,81.73,38300.0,54.2456,54.4319,54.1657,54.3986,38300.0
2007-11-15 10:40:00,81.72,81.72,81.56,81.63,36000.0,54.392,54.392,54.2855,54.3321,36000.0
2007-11-15 10:50:00,81.64,81.66,81.49,81.51,19800.0,54.3387,54.352,54.2389,54.2522,19800.0
2007-11-15 11:00:00,81.53,81.66,81.45,81.65,14200.0,54.2655,54.352,54.2123,54.3454,14200.0
2007-11-15 11:10:00,81.65,81.66,81.53,81.56,8900.0,54.3454,54.352,54.2655,54.2855,8900.0
2007-11-15 11:20:00,81.55,81.56,81.43,81.44,19600.0,54.2788,54.2855,54.199,54.2056,19600.0
2007-11-15 11:30:00,81.46,81.46,81.24,81.35,20300.0,54.2189,54.2189,54.0725,54.1457,20300.0
2007-11-15 11:40:00,81.36,81.41,81.26,81.39,17000.0,54.1524,54.1856,54.0858,54.1723,17000.0
2007-11-15 11:50:00,81.4,81.41,81.18,81.25,15900.0,54.179,54.1856,54.0326,54.0792,15900.0
2007-11-15 12:00:00,81.3,81.4,81.21,81.28,27200.0,54.1124,54.179,54.0525,54.0991,27200.0
2007-11-15 12:10:00,81.33,81.37,81.2,81.23,18700.0,54.1324,54.159,54.0459,54.0658,18700.0
2007-11-15 12:20:00,81.16,81.22,81.02,81.02,33800.0,54.0193,54.0592,53.9261,53.9261,33800.0
2007-11-15 12:30:00,81.01,81.09,80.89,81.02,80400.0,53.9194,53.9727,53.8395,53.9261,80400.0
2007-11-15 12:40:00,81.05,81.05,80.85,80.96,39300.0,53.946,53.946,53.8129,53.8861,39300.0
2007-11-15 12:50:00,80.98,81.1,80.96,81.02,30300.0,53.8994,53.9793,53.8861,53.9261,30300.0
2007-11-15 13:00:00,81.01,81.14,80.98,81.08,18100.0,53.9194,54.0059,53.8994,53.966,18100.0
2007-11-15 13:10:00,81.09,81.2,80.97,81.0,30900.0,53.9727,54.0459,53.8928,53.9128,30900.0
2007-11-15 13:20:00,81.0,81.12,80.94,81.07,14600.0,53.9128,53.9926,53.8728,53.9593,14600.0
2007-11-15 13:30:00,81.08,81.27,81.08,81.1,20200.0,53.966,54.0925,53.966,53.9793,20200.0
2007-11-15 13:40:00,81.09,81.18,81.02,81.13,14000.0,53.9727,54.0326,53.9261,53.9993,14000.0
2007-11-15 13:50:00,81.09,81.13,80.91,80.97,21900.0,53.9727,53.9993,53.8529,53.8928,21900.0
2007-11-15 14:00:00,80.96,80.97,80.77,80.86,45500.0,53.8861,53.8928,53.7597,53.8196,45500.0
2007-11-15 14:10:00,80.86,80.91,80.73,80.86,45600.0,53.8196,53.8529,53.733,53.8196,45600.0
2007-11-15 14:20:00,80.82,80.94,80.77,80.85,33900.0,53.793,53.8728,53.7597,53.8129,33900.0
2007-11-15 14:30:00,80.83,80.98,80.78,80.85,40200.0,53.7996,53.8994,53.7663,53.8129,40200.0
2007-11-15 14:40:00,80.87,80.87,80.5,80.6,28600.0,53.8262,53.8262,53.58,53.6465,28600.0
2007-11-15 14:50:00,80.59,80.59,80.37,80.37,45600.0,53.6399,53.6399,53.4934,53.4934,45600.0
2007-11-15 15:00:00,80.37,80.47,80.25,80.34,90100.0,53.4934,53.56,53.4136,53.4735,90100.0
2007-11-15 15:10:00,80.33,80.44,80.2,80.43,157000.0,53.4668,53.54,53.3803,53.5334,157000.0
2007-11-15 15:20:00,80.44,80.71,80.42,80.56,56500.0,53.54,53.7197,53.5267,53.6199,56500.0
2007-11-15 15:30:00,80.53,80.53,80.03,80.04,112400.0,53.5999,53.5999,53.2671,53.2738,112400.0
2007-11-15 15:40:00,80.02,80.67,79.99,80.5,93300.0,53.2605,53.6931,53.2405,53.58,93300.0
2007-11-15 15:50:00,80.46,80.56,80.29,80.51,29400.0,53.5533,53.6199,53.4402,53.5866,29400.0
2007-11-15 16:00:00,80.48,80.53,80.44,80.44,63500.0,53.5666,53.5999,53.54,53.54,63500.0
2007-11-15 16:10:00,80.55,80.55,80.53,80.53,3800.0,53.6132,53.6132,53.5999,53.5999,3800.0
2007-11-16 09:30:00,80.92,81.02,80.62,80.72,38000.0,53.8595,53.9261,53.6598,53.7264,38000.0
2007-11-16 09:40:00,80.71,80.81,80.53,80.59,12700.0,53.7197,53.7863,53.5999,53.6399,12700.0
2007-11-16 09:50:00,80.65,80.65,80.37,80.37,29200.0,53.6798,53.6798,53.4934,53.4934,29200.0
2007-11-16 10:00:00,80.35,80.37,80.02,80.17,35000.0,53.4801,53.4934,53.2605,53.3603,35000.0
2007-11-16 10:10:00,80.17,80.32,80.12,80.29,20700.0,53.3603,53.4602,53.327,53.4402,20700.0
2007-11-16 10:20:00,80.29,80.32,80.0,80.0,35000.0,53.4402,53.4602,53.2472,53.2472,35000.0
2007-11-16 10:30:00,79.99,80.13,79.9,79.98,33000.0,53.2405,53.3337,53.1806,53.2339,33000.0
2007-11-16 10:40:00,80.01,80.15,79.95,80.1,38000.0,53.2538,53.347,53.2139,53.3137,38000.0
2007-11-16 10:50:00,80.1,80.28,80.06,80.24,66400.0,53.3137,53.4335,53.2871,53.4069,66400.0
2007-11-16 11:00:00,80.18,80.5,80.18,80.4,51500.0,53.367,53.58,53.367,53.5134,51500.0
2007-11-16 11:10:00,80.37,80.44,80.3,80.43,16000.0,53.4934,53.54,53.4468,53.5334,16000.0
2007-11-16 11:20:00,80.41,80.42,80.12,80.15,8300.0,53.5201,53.5267,53.327,53.347,8300.0
2007-11-16 11:30:00,80.13,80.36,80.13,80.3,80300.0,53.3337,53.4868,53.3337,53.4468,80300.0
2007-11-16 11:40:00,80.31,80.43,80.25,80.39,29100.0,53.4535,53.5334,53.4136,53.5067,29100.0
2007-11-16 11:50:00,80.37,80.64,80.36,80.51,17800.0,53.4934,53.6731,53.4868,53.5866,17800.0
2007-11-16 12:00:00,80.49,80.76,80.47,80.76,56800.0,53.5733,53.753,53.56,53.753,56800.0
2007-11-16 12:10:00,80.77,81.0,80.72,80.89,77800.0,53.7597,53.9128,53.7264,53.8395,77800.0
2007-11-16 12:20:00,80.88,80.88,80.77,80.77,9400.0,53.8329,53.8329,53.7597,53.7597,9400.0
2007-11-16 12:30:00,80.75,80.83,80.67,80.71,30000.0,53.7464,53.7996,53.6931,53.7197,30000.0
2007-11-16 12:40:00,80.73,80.75,80.5,80.54,69800.0,53.733,53.7464,53.58,53.6066,69800.0
2007-11-16 12:50:00,80.55,80.62,80.45,80.5,20200.0,53.6132,53.6598,53.5467,53.58,20200.0
2007-11-16 13:00:00,80.5,80.65,80.49,80.64,55800.0,53.58,53.6798,53.5733,53.6731,55800.0
2007-11-16 13:10:00,80.62,80.74,80.53,80.68,29100.0,53.6598,53.7397,53.5999,53.6998,29100.0
2007-11-16 13:20:00,80.7,80.72,80.5,80.54,21700.0,53.7131,53.7264,53.58,53.6066,21700.0
2007-11-16 13:30:00,80.53,80.7,80.5,80.59,37200.0,53.5999,53.7131,53.58,53.6399,37200.0
2007-11-16 13:40:00,80.58,80.85,80.58,80.78,43700.0,53.6332,53.8129,53.6332,53.7663,43700.0
2007-11-16 13:50:00,80.78,80.79,80.53,80.59,45900.0,53.7663,53.773,53.5999,53.6399,45900.0
2007-11-16 14:00:00,80.58,80.58,80.33,80.41,55900.0,53.6332,53.6332,53.4668,53.5201,55900.0
2007-11-16 14:10:00,80.41,80.43,80.16,80.2,50500.0,53.5201,53.5334,53.3537,53.3803,50500.0
2007-11-16 14:20:00,80.19,80.38,80.1,80.35,54500.0,53.3736,53.5001,53.3137,53.4801,54500.0
2007-11-16 14:30:00,80.36,80.4,79.91,79.96,66000.0,53.4868,53.5134,53.1873,53.2205,66000.0
2007-11-16 14:40:00,79.96,80.16,79.92,80.1,57800.0,53.2205,53.3537,53.1939,53.3137,57800.0
2007-11-16 14:50:00,80.11,80.2,79.97,80.2,18900.0,53.3204,53.3803,53.2272,53.3803,18900.0
2007-11-16 15:00:00,80.18,80.28,80.03,80.19,77300.0,53.367,53.4335,53.2671,53.3736,77300.0
2007-11-16 15:10:00,80.18,80.24,80.03,80.16,297600.0,53.367,53.4069,53.2671,53.3537,297600.0
2007-11-16 15:20:00,80.19,80.25,80.05,80.13,52500.0,53.3736,53.4136,53.2804,53.3337,52500.0
2007-11-16 15:30:00,80.16,80.16,79.94,79.99,127300.0,53.3537,53.3537,53.2072,53.2405,127300.0
2007-11-16 15:40:00,80.04,80.54,80.02,80.54,75900.0,53.2738,53.6066,53.2605,53.6066,75900.0
2007-11-16 15:50:00,80.57,80.76,80.45,80.6,125200.0,53.6266,53.753,53.5467,53.6465,125200.0
2007-11-16 16:00:00,80.58,80.63,80.58,80.59,17600.0,53.6332,53.6665,53.6332,53.6399,17600.0
2007-11-16 16:10:00,80.6,80.6,80.54,80.54,58200.0,53.6465,53.6465,53.6066,53.6066,58200.0
2007-11-19 09:30:00,80.12,80.19,79.83,79.9,69400.0,53.327,53.3736,53.134,53.1806,69400.0
2007-11-19 09:40:00,79.88,79.89,79.67,79.89,23800.0,53.1673,53.174,53.0275,53.174,23800.0
2007-11-19 09:50:00,79.88,79.96,79.8,79.8,19100.0,53.1673,53.2205,53.114,53.114,19100.0
2007-11-19 10:00:00,79.76,79.87,79.64,79.72,44900.0,53.0874,53.1606,53.0076,53.0608,44900.0
2007-11-19 10:10:00,79.72,79.74,79.54,79.62,30500.0,53.0608,53.0741,52.941,52.9942,30500.0
2007-11-19 10:20:00,79.66,79.73,79.6,79.61,19900.0,53.0209,53.0675,52.9809,52.9876,19900.0
2007-11-19 10:30:00,79.61,79.61,79.3,79.34,27300.0,52.9876,52.9876,52.7813,52.8079,27300.0
2007-11-19 10:40:00,79.32,79.4,79.28,79.37,19200.0,52.7946,52.8478,52.7679,52.8278,19200.0
2007-11-19 10:50:00,79.35,79.35,79.19,79.26,26500.0,52.8145,52.8145,52.708,52.7546,26500.0
2007-11-19 11:00:00,79.23,79.28,79.12,79.12,21100.0,52.7347,52.7679,52.6614,52.6614,21100.0
2007-11-19 11:10:00,79.12,79.17,78.96,79.17,86900.0,52.6614,52.6947,52.555,52.6947,86900.0
2007-11-19 11:20:00,79.17,79.29,79.13,79.14,58100.0,52.6947,52.7746,52.6681,52.6748,58100.0
2007-11-19 11:30:00,79.14,79.27,79.14,79.27,37500.0,52.6748,52.7613,52.6748,52.7613,37500.0
2007-11-19 11:40:00,79.27,79.4,79.19,79.22,71000.0,52.7613,52.8478,52.708,52.728,71000.0
2007-11-19 11:50:00,79.23,79.29,79.1,79.11,78200.0,52.7347,52.7746,52.6481,52.6548,78200.0
2007-11-19 12:00:00,79.09,79.37,79.09,79.32,72900.0,52.6415,52.8278,52.6415,52.7946,72900.0
2007-11-19 12:10:00,79.34,79.41,79.26,79.33,59200.0,52.8079,52.8545,52.7546,52.8012,59200.0
2007-11-19 12:20:00,79.33,79.39,79.29,79.34,28200.0,52.8012,52.8412,52.7746,52.8079,28200.0
2007-11-19 12:30:00,79.35,79.35,79.21,79.27,9500.0,52.8145,52.8145,52.7214,52.7613,9500.0
2007-11-19 12:40:00,79.27,79.33,79.22,79.28,24400.0,52.7613,52.8012,52.728,52.7679,24400.0
2007-11-19 12:50:00,79.28,79.28,79.06,79.17,55800.0,52.7679,52.7679,52.6215,52.6947,55800.0
2007-11-19 13:00:00,79.17,79.27,78.96,79.04,39600.0,52.6947,52.7613,52.555,52.6082,39600.0
2007-11-19 13:10:00,79.01,79.04,78.81,78.89,60300.0,52.5882,52.6082,52.4551,52.5084,60300.0
2007-11-19 13:20:00,78.86,79.13,78.84,79.11,45100.0,52.4884,52.6681,52.4751,52.6548,45100.0
2007-11-19 13:30:00,79.08,79.16,79.03,79.16,22900.0,52.6348,52.6881,52.6015,52.6881,22900.0
2007-11-19 13:40:00,79.18,79.18,79.01,79.04,33700.0,52.7014,52.7014,52.5882,52.6082,33700.0
2007-11-19 13:50:00,79.05,79.13,78.86,78.91,66100.0,52.6149,52.6681,52.4884,52.5217,66100.0
2007-11-19 14:00:00,78.89,79.16,78.88,79.15,41400.0,52.5084,52.6881,52.5017,52.6814,41400.0
2007-11-19 14:10:00,79.18,79.36,79.09,79.35,88200.0,52.7014,52.8212,52.6415,52.8145,88200.0
2007-11-19 14:20:00,79.32,79.43,79.21,79.42,39600.0,52.7946,52.8678,52.7214,52.8611,39600.0
2007-11-19 14:30:00,79.43,79.45,79.27,79.4,163500.0,52.8678,52.8811,52.7613,52.8478,163500.0
2007-11-19 14:40:00,79.43,79.63,79.38,79.54,134200.0,52.8678,53.0009,52.8345,52.941,134200.0
2007-11-19 14:50:00,79.51,79.51,79.25,79.31,91500.0,52.921,52.921,52.748,52.7879,91500.0
2007-11-19 15:00:00,79.28,79.28,79.12,79.13,39000.0,52.7679,52.7679,52.6614,52.6681,39000.0
2007-11-19 15:10:00,79.08,79.24,79.02,79.13,61500.0,52.6348,52.7413,52.5949,52.6681,61500.0
2007-11-19 15:20:00,79.12,79.46,79.11,79.31,97900.0,52.6614,52.8877,52.6548,52.7879,97900.0
2007-11-19 15:30:00,79.29,79.38,79.06,79.14,188200.0,52.7746,52.8345,52.6215,52.6748,188200.0
2007-11-19 15:40:00,79.14,79.14,78.93,78.99,157600.0,52.6748,52.6748,52.535,52.5749,157600.0
2007-11-19 15:50:00,78.95,79.14,78.94,79.05,50600.0,52.5483,52.6748,52.5416,52.6149,50600.0
2007-11-19 16:00:00,79.03,79.05,78.96,78.96,55300.0,52.6015,52.6149,52.555,52.555,55300.0
2007-11-19 16:10:00,78.99,78.99,78.99,78.99,100.0,52.5749,52.5749,52.5749,52.5749,100.0
2007-11-20 09:30:00,79.07,79.19,78.89,79.12,42900.0,52.6282,52.708,52.5084,52.6614,42900.0
2007-11-20 09:40:00,79.13,79.26,79.03,79.26,25000.0,52.6681,52.7546,52.6015,52.7546,25000.0
2007-11-20 09:50:00,79.24,79.61,79.21,79.57,22700.0,52.7413,52.9876,52.7214,52.961,22700.0
2007-11-20 10:00:00,79.56,79.85,79.56,79.79,35500.0,52.9543,53.1473,52.9543,53.1074,35500.0
2007-11-20 10:10:00,79.75,79.75,79.52,79.59,58300.0,53.0808,53.0808,52.9277,52.9743,58300.0
2007-11-20 10:20:00,79.6,79.64,79.45,79.54,28100.0,52.9809,53.0076,52.8811,52.941,28100.0
2007-11-20 10:30:00,79.52,79.67,79.45,79.6,47100.0,52.9277,53.0275,52.8811,52.9809,47100.0
2007-11-20 10:40:00,79.6,79.86,79.57,79.78,47500.0,52.9809,53.154,52.961,53.1007,47500.0
2007-11-20 10:50:00,79.75,79.78,79.69,79.74,18800.0,53.0808,53.1007,53.0408,53.0741,18800.0
2007-11-20 11:00:00,79.74,79.89,79.69,79.77,59100.0,53.0741,53.174,53.0408,53.0941,59100.0
2007-11-20 11:10:00,79.77,79.77,79.6,79.66,26200.0,53.0941,53.0941,52.9809,53.0209,26200.0
2007-11-20 11:20:00,79.66,79.67,79.52,79.58,93500.0,53.0209,53.0275,52.9277,52.9676,93500.0
2007-11-20 11:30:00,79.58,79.66,79.55,79.6,16800.0,52.9676,53.0209,52.9477,52.9809,16800.0
2007-11-20 11:40:00,79.59,79.63,79.47,79.53,28100.0,52.9743,53.0009,52.8944,52.9343,28100.0
2007-11-20 11:50:00,79.53,79.57,79.39,79.39,27300.0,52.9343,52.961,52.8412,52.8412,27300.0
2007-11-20 12:00:00,79.38,79.41,79.15,79.15,28400.0,52.8345,52.8545,52.6814,52.6814,28400.0
2007-11-20 12:10:00,79.16,79.19,79.03,79.13,17700.0,52.6881,52.708,52.6015,52.6681,17700.0
2007-11-20 12:20:00,79.15,79.27,79.14,79.17,27900.0,52.6814,52.7613,52.6748,52.6947,27900.0
2007-11-20 12:30:00,79.16,79.17,78.89,78.99,73400.0,52.6881,52.6947,52.5084,52.5749,73400.0
2007-11-20 12:40:00,79.0,79.01,78.8,78.94,66100.0,52.5816,52.5882,52.4485,52.5416,66100.0
2007-11-20 12:50:00,78.94,79.02,78.89,78.99,27700.0,52.5416,52.5949,52.5084,52.5749,27700.0
2007-11-20 13:00:00,78.99,78.99,78.6,78.67,120800.0,52.5749,52.5749,52.3153,52.3619,120800.0
2007-11-20 13:10:00,78.64,78.64,78.32,78.49,46100.0,52.342,52.342,52.129,52.2421,46100.0
2007-11-20 13:20:00,78.53,78.63,78.33,78.39,38300.0,52.2687,52.3353,52.1356,52.1756,38300.0
2007-11-20 13:30:00,78.44,79.53,78.44,78.71,93000.0,52.2088,52.9343,52.2088,52.3886,93000.0
2007-11-20 13:40:00,78.7,78.76,78.66,78.74,90500.0,52.3819,52.4218,52.3553,52.4085,90500.0
2007-11-20 13:50:00,78.71,78.8,78.6,78.74,37500.0,52.3886,52.4485,52.3153,52.4085,37500.0
2007-11-20 14:00:00,78.72,78.88,78.25,78.44,67700.0,52.3952,52.5017,52.0824,52.2088,67700.0
2007-11-20 14:10:00,78.49,78.71,78.38,78.61,93800.0,52.2421,52.3886,52.1689,52.322,93800.0
2007-11-20 14:20:00,78.63,78.68,78.06,78.1,77100.0,52.3353,52.3686,51.9559,51.9825,77100.0
2007-11-20 14:30:00,78.13,78.44,78.12,78.44,93500.0,52.0025,52.2088,51.9959,52.2088,93500.0
2007-11-20 14:40:00,78.46,78.7,78.36,78.7,94700.0,52.2222,52.3819,52.1556,52.3819,94700.0
2007-11-20 14:50:00,78.63,78.7,78.37,78.37,25600.0,52.3353,52.3819,52.1623,52.1623,25600.0
2007-11-20 15:00:00,78.36,78.48,78.28,78.4,72200.0,52.1556,52.2355,52.1024,52.1822,72200.0
2007-11-20 15:10:00,78.4,78.52,78.21,78.25,71800.0,52.1822,52.2621,52.0558,52.0824,71800.0
2007-11-20 15:20:00,78.23,78.87,78.22,78.78,84100.0,52.0691,52.4951,52.0624,52.4351,84100.0
2007-11-20 15:30:00,78.79,79.31,78.78,79.19,54800.0,52.4418,52.7879,52.4351,52.708,54800.0
2007-11-20 15:40:00,79.28,79.6,79.24,79.35,113000.0,52.7679,52.9809,52.7413,52.8145,113000.0
2007-11-20 15:50:00,79.37,79.41,78.95,79.11,133700.0,52.8278,52.8545,52.5483,52.6548,133700.0
2007-11-20 16:00:00,79.12,79.24,79.12,79.24,33600.0,52.6614,52.7413,52.6614,52.7413,33600.0
2007-11-20 16:10:00,79.24,79.24,79.24,79.24,0.0,52.7413,52.7413,52.7413,52.7413,0.0
2007-11-21 09:30:00,78.73,78.82,78.4,78.42,31700.0,52.4019,52.4618,52.1822,52.1955,31700.0
2007-11-21 09:40:00,78.35,78.6,78.31,78.5,40100.0,52.1489,52.3153,52.1223,52.2488,40100.0
2007-11-21 09:50:00,78.52,78.8,78.46,78.61,29400.0,52.2621,52.4485,52.2222,52.322,29400.0
2007-11-21 10:00:00,78.63,78.68,78.29,78.41,60300.0,52.3353,52.3686,52.109,52.1889,60300.0
2007-11-21 10:10:00,78.41,78.66,78.34,78.52,47200.0,52.1889,52.3553,52.1423,52.2621,47200.0
2007-11-21 10:20:00,78.52,78.57,78.41,78.45,40600.0,52.2621,52.2954,52.1889,52.2155,40600.0
2007-11-21 10:30:00,78.44,78.5,78.11,78.21,58200.0,52.2088,52.2488,51.9892,52.0558,58200.0
2007-11-21 10:40:00,78.2,78.31,78.12,78.26,55500.0,52.0491,52.1223,51.9959,52.089,55500.0
2007-11-21 10:50:00,78.26,78.26,77.95,78.1,43000.0,52.089,52.089,51.8827,51.9825,43000.0
2007-11-21 11:00:00,78.05,78.08,77.9,78.02,78700.0,51.9493,51.9692,51.8494,51.9293,78700.0
2007-11-21 11:10:00,78.01,78.28,78.01,78.15,39200.0,51.9226,52.1024,51.9226,52.0158,39200.0
2007-11-21 11:20:00,78.14,78.25,78.09,78.24,25500.0,52.0092,52.0824,51.9759,52.0757,25500.0
2007-11-21 11:30:00,78.23,78.43,78.14,78.42,71000.0,52.0691,52.2022,52.0092,52.1955,71000.0
2007-11-21 11:40:00,78.42,78.45,78.32,78.35,63600.0,52.1955,52.2155,52.129,52.1489,63600.0
2007-11-21 11:50:00,78.36,78.49,78.36,78.37,29700.0,52.1556,52.2421,52.1556,52.1623,29700.0
2007-11-21 12:00:00,78.36,78.57,78.34,78.37,83100.0,52.1556,52.2954,52.1423,52.1623,83100.0
2007-11-21 12:10:00,78.37,78.48,78.32,78.35,77700.0,52.1623,52.2355,52.129,52.1489,77700.0
2007-11-21 12:20:00,78.36,78.36,78.24,78.29,44000.0,52.1556,52.1556,52.0757,52.109,44000.0
2007-11-21 12:30:00,78.28,78.6,78.18,78.55,17500.0,52.1024,52.3153,52.0358,52.2821,17500.0
2007-11-21 12:40:00,78.56,78.73,78.5,78.71,46500.0,52.2887,52.4019,52.2488,52.3886,46500.0
2007-11-21 12:50:00,78.71,78.97,78.59,78.9,63400.0,52.3886,52.5616,52.3087,52.515,63400.0
2007-11-21 13:00:00,78.91,79.04,78.78,78.8,133900.0,52.5217,52.6082,52.4351,52.4485,133900.0
2007-11-21 13:10:00,78.82,78.89,78.61,78.66,48200.0,52.4618,52.5084,52.322,52.3553,48200.0
2007-11-21 13:20:00,78.72,78.75,78.48,78.49,44300.0,52.3952,52.4152,52.2355,52.2421,44300.0
2007-11-21 13:30:00,78.49,78.6,78.46,78.47,15900.0,52.2421,52.3153,52.2222,52.2288,15900.0
2007-11-21 13:40:00,78.48,78.56,78.36,78.54,26600.0,52.2355,52.2887,52.1556,52.2754,26600.0
2007-11-21 13:50:00,78.55,78.59,78.39,78.53,39700.0,52.2821,52.3087,52.1756,52.2687,39700.0
2007-11-21 14:00:00,78.52,78.62,78.45,78.57,51900.0,52.2621,52.3287,52.2155,52.2954,51900.0
2007-11-21 14:10:00,78.53,78.69,78.47,78.54,69600.0,52.2687,52.3752,52.2288,52.2754,69600.0
2007-11-21 14:20:00,78.52,78.67,78.5,78.63,84000.0,52.2621,52.3619,52.2488,52.3353,84000.0
2007-11-21 14:30:00,78.62,78.8,78.6,78.7,94200.0,52.3287,52.4485,52.3153,52.3819,94200.0
2007-11-21 14:40:00,78.68,78.75,78.62,78.69,36900.0,52.3686,52.4152,52.3287,52.3752,36900.0
2007-11-21 14:50:00,78.72,78.95,78.67,78.95,66000.0,52.3952,52.5483,52.3619,52.5483,66000.0
2007-11-21 15:00:00,78.96,79.06,78.65,78.65,81600.0,52.555,52.6215,52.3486,52.3486,81600.0
2007-11-21 15:10:00,78.65,78.69,78.31,78.32,89900.0,52.3486,52.3752,52.1223,52.129,89900.0
2007-11-21 15:20:00,78.35,78.56,78.31,78.4,81600.0,52.1489,52.2887,52.1223,52.1822,81600.0
2007-11-21 15:30:00,78.39,78.5,78.32,78.44,65100.0,52.1756,52.2488,52.129,52.2088,65100.0
2007-11-21 15:40:00,78.41,78.45,78.22,78.43,40500.0,52.1889,52.2155,52.0624,52.2022,40500.0
2007-11-21 15:50:00,78.43,78.43,77.91,78.0,130700.0,52.2022,52.2022,51.8561,51.916,130700.0
2007-11-21 16:00:00,77.98,78.06,77.9,77.9,48200.0,51.9027,51.9559,51.8494,51.8494,48200.0
2007-11-21 16:10:00,77.9,77.9,77.9,77.9,0.0,51.8494,51.8494,51.8494,51.8494,0.0
2007-11-23 09:30:00,78.78,78.81,78.25,78.65,47800.0,52.4351,52.4551,52.0824,52.3486,47800.0
2007-11-23 09:40:00,78.67,78.76,78.63,78.66,19100.0,52.3619,52.4218,52.3353,52.3553,19100.0
2007-11-23 09:50:00,78.65,78.65,78.5,78.64,19200.0,52.3486,52.3486,52.2488,52.342,19200.0
2007-11-23 10:00:00,78.65,78.79,78.64,78.75,12400.0,52.3486,52.4418,52.342,52.4152,12400.0
2007-11-23 10:10:00,78.74,78.92,78.71,78.91,35400.0,52.4085,52.5283,52.3886,52.5217,35400.0
2007-11-23 10:20:00,78.92,78.93,78.8,78.8,35800.0,52.5283,52.535,52.4485,52.4485,35800.0
2007-11-23 10:30:00,78.78,78.92,78.74,78.86,66100.0,52.4351,52.5283,52.4085,52.4884,66100.0
2007-11-23 10:40:00,78.86,78.89,78.82,78.87,21100.0,52.4884,52.5084,52.4618,52.4951,21100.0
2007-11-23 10:50:00,78.86,78.98,78.85,78.97,48100.0,52.4884,52.5683,52.4817,52.5616,48100.0
2007-11-23 11:00:00,78.97,79.07,78.96,79.02,25300.0,52.5616,52.6282,52.555,52.5949,25300.0
2007-11-23 11:10:00,79.03,79.07,79.01,79.02,15000.0,52.6015,52.6282,52.5882,52.5949,15000.0
2007-11-23 11:20:00,79.01,79.1,78.95,79.07,94600.0,52.5882,52.6481,52.5483,52.6282,94600.0
2007-11-23 11:30:00,79.06,79.17,79.05,79.15,25800.0,52.6215,52.6947,52.6149,52.6814,25800.0
2007-11-23 11:40:00,79.17,79.27,79.16,79.17,23100.0,52.6947,52.7613,52.6881,52.6947,23100.0
2007-11-23 11:50:00,79.17,79.29,79.14,79.23,47700.0,52.6947,52.7746,52.6748,52.7347,47700.0
2007-11-23 12:00:00,79.22,79.22,79.1,79.13,29100.0,52.728,52.728,52.6481,52.6681,29100.0
2007-11-23 12:10:00,79.16,79.29,79.13,79.28,30800.0,52.6881,52.7746,52.6681,52.7679,30800.0
2007-11-23 12:20:00,79.24,79.34,79.23,79.33,28000.0,52.7413,52.8079,52.7347,52.8012,28000.0
2007-11-23 12:30:00,79.35,79.43,79.3,79.3,26900.0,52.8145,52.8678,52.7813,52.7813,26900.0
2007-11-23 12:40:00,79.37,79.45,79.32,79.33,49200.0,52.8278,52.8811,52.7946,52.8012,49200.0
2007-11-23 12:50:00,79.31,79.33,79.04,79.33,67100.0,52.7879,52.8012,52.6082,52.8012,67100.0
2007-11-23 13:00:00,79.33,79.33,79.19,79.19,63400.0,52.8012,52.8012,52.708,52.708,63400.0
2007-11-23 13:10:00,79.19,79.19,79.19,79.19,0.0,52.708,52.708,52.708,52.708,0.0
2007-11-26 09:30:00,79.28,79.84,79.0,79.22,36700.0,52.7679,53.1407,52.5816,52.728,36700.0
2007-11-26 09:40:00,79.26,79.36,79.19,79.3,13200.0,52.7546,52.8212,52.708,52.7813,13200.0
2007-11-26 09:50:00,79.33,79.47,79.24,79.47,11700.0,52.8012,52.8944,52.7413,52.8944,11700.0
2007-11-26 10:00:00,79.47,79.49,79.32,79.35,32500.0,52.8944,52.9077,52.7946,52.8145,32500.0
2007-11-26 10:10:00,79.36,79.38,79.11,79.12,20100.0,52.8212,52.8345,52.6548,52.6614,20100.0
2007-11-26 10:20:00,79.13,79.19,78.94,78.95,33400.0,52.6681,52.708,52.5416,52.5483,33400.0
2007-11-26 10:30:00,78.91,79.07,78.91,78.98,38300.0,52.5217,52.6282,52.5217,52.5683,38300.0
2007-11-26 10:40:00,78.96,78.98,78.73,78.84,35500.0,52.555,52.5683,52.4019,52.4751,35500.0
2007-11-26 10:50:00,78.83,78.87,78.63,78.63,55100.0,52.4684,52.4951,52.3353,52.3353,55100.0
2007-11-26 11:00:00,78.64,78.81,78.64,78.71,27600.0,52.342,52.4551,52.342,52.3886,27600.0
2007-11-26 11:10:00,78.7,78.74,78.57,78.64,36700.0,52.3819,52.4085,52.2954,52.342,36700.0
2007-11-26 11:20:00,78.63,78.72,78.6,78.6,37600.0,52.3353,52.3952,52.3153,52.3153,37600.0
2007-11-26 11:30:00,78.59,78.77,78.59,78.7,83100.0,52.3087,52.4285,52.3087,52.3819,83100.0
2007-11-26 11:40:00,78.7,78.73,78.61,78.64,30100.0,52.3819,52.4019,52.322,52.342,30100.0
2007-11-26 11:50:00,78.69,78.76,78.63,78.67,21800.0,52.3752,52.4218,52.3353,52.3619,21800.0
2007-11-26 12:00:00,78.67,78.81,78.66,78.77,46900.0,52.3619,52.4551,52.3553,52.4285,46900.0
2007-11-26 12:10:00,78.77,78.83,78.64,78.67,24500.0,52.4285,52.4684,52.342,52.3619,24500.0
2007-11-26 12:20:00,78.67,78.98,78.61,78.97,34000.0,52.3619,52.5683,52.322,52.5616,34000.0
2007-11-26 12:30:00,78.94,79.03,78.88,78.89,79100.0,52.5416,52.6015,52.5017,52.5084,79100.0
2007-11-26 12:40:00,78.87,79.04,78.82,79.01,38300.0,52.4951,52.6082,52.4618,52.5882,38300.0
2007-11-26 12:50:00,78.98,79.0,78.84,78.95,40300.0,52.5683,52.5816,52.4751,52.5483,40300.0
2007-11-26 13:00:00,78.94,79.05,78.85,78.86,55500.0,52.5416,52.6149,52.4817,52.4884,55500.0
2007-11-26 13:10:00,78.85,78.93,78.74,78.78,55400.0,52.4817,52.535,52.4085,52.4351,55400.0
2007-11-26 13:20:00,78.79,78.79,78.68,78.72,49900.0,52.4418,52.4418,52.3686,52.3952,49900.0
2007-11-26 13:30:00,78.7,78.8,78.67,78.79,83400.0,52.3819,52.4485,52.3619,52.4418,83400.0
2007-11-26 13:40:00,78.75,78.83,78.49,78.56,115100.0,52.4152,52.4684,52.2421,52.2887,115100.0
2007-11-26 13:50:00,78.55,78.58,78.42,78.55,79700.0,52.2821,52.302,52.1955,52.2821,79700.0
2007-11-26 14:00:00,78.54,78.61,78.43,78.49,65100.0,52.2754,52.322,52.2022,52.2421,65100.0
2007-11-26 14:10:00,78.53,78.6,78.35,78.6,79800.0,52.2687,52.3153,52.1489,52.3153,79800.0
2007-11-26 14:20:00,78.6,78.67,78.53,78.58,80700.0,52.3153,52.3619,52.2687,52.302,80700.0
2007-11-26 14:30:00,78.57,78.63,78.44,78.45,75500.0,52.2954,52.3353,52.2088,52.2155,75500.0
2007-11-26 14:40:00,78.42,78.49,78.3,78.33,74600.0,52.1955,52.2421,52.1157,52.1356,74600.0
2007-11-26 14:50:00,78.32,78.46,78.24,78.25,71500.0,52.129,52.2222,52.0757,52.0824,71500.0
2007-11-26 15:00:00,78.25,78.26,78.0,78.04,56100.0,52.0824,52.089,51.916,51.9426,56100.0
2007-11-26 15:10:00,78.05,78.09,77.9,78.0,66600.0,51.9493,51.9759,51.8494,51.916,66600.0
2007-11-26 15:20:00,77.9,77.96,77.7,77.8,92000.0,51.8494,51.8894,51.7163,51.7829,92000.0
2007-11-26 15:30:00,77.8,77.91,77.73,77.76,40900.0,51.7829,51.8561,51.7363,51.7562,40900.0
2007-11-26 15:40:00,77.76,77.81,77.59,77.73,42400.0,51.7562,51.7895,51.6431,51.7363,42400.0
2007-11-26 15:50:00,77.67,77.67,77.26,77.3,82400.0,51.6963,51.6963,51.4235,51.4501,82400.0
2007-11-26 16:00:00,77.22,77.3,77.19,77.3,15500.0,51.3968,51.4501,51.3769,51.4501,15500.0
2007-11-26 16:10:00,77.3,77.3,77.3,77.3,0.0,51.4501,51.4501,51.4501,51.4501,0.0
2007-11-27 09:30:00,77.85,78.12,77.62,77.91,56400.0,51.8161,51.9959,51.6631,51.8561,56400.0
2007-11-27 09:40:00,77.95,77.99,77.77,77.89,29800.0,51.8827,51.9093,51.7629,51.8428,29800.0
2007-11-27 09:50:00,77.93,78.03,77.75,77.78,38300.0,51.8694,51.936,51.7496,51.7696,38300.0
2007-11-27 10:00:00,77.77,77.83,77.52,77.55,54400.0,51.7629,51.8028,51.5965,51.6165,54400.0
2007-11-27 10:10:00,77.55,77.57,77.23,77.4,46700.0,51.6165,51.6298,51.4035,51.5166,46700.0
2007-11-27 10:20:00,77.4,77.61,77.33,77.51,33600.0,51.5166,51.6564,51.47,51.5898,33600.0
2007-11-27 10:30:00,77.58,77.86,77.56,77.8,46900.0,51.6364,51.8228,51.6231,51.7829,46900.0
2007-11-27 10:40:00,77.83,77.93,77.7,77.92,61800.0,51.8028,51.8694,51.7163,51.8627,61800.0
2007-11-27 10:50:00,77.92,78.22,77.91,78.16,40400.0,51.8627,52.0624,51.8561,52.0225,40400.0
2007-11-27 11:00:00,78.16,78.16,77.97,78.01,10900.0,52.0225,52.0225,51.896,51.9226,10900.0
2007-11-27 11:10:00,77.97,78.12,77.97,78.1,27500.0,51.896,51.9959,51.896,51.9825,27500.0
2007-11-27 11:20:00,78.11,78.2,78.0,78.09,31200.0,51.9892,52.0491,51.916,51.9759,31200.0
2007-11-27 11:30:00,78.09,78.4,78.09,78.34,29300.0,51.9759,52.1822,51.9759,52.1423,29300.0
2007-11-27 11:40:00,78.35,78.43,78.16,78.19,30000.0,52.1489,52.2022,52.0225,52.0424,30000.0
2007-11-27 11:50:00,78.14,78.18,78.07,78.1,16000.0,52.0092,52.0358,51.9626,51.9825,16000.0
2007-11-27 12:00:00,78.1,78.21,78.03,78.16,47800.0,51.9825,52.0558,51.936,52.0225,47800.0
2007-11-27 12:10:00,78.15,78.18,77.92,77.93,77300.0,52.0158,52.0358,51.8627,51.8694,77300.0
2007-11-27 12:20:00,77.91,77.95,77.82,77.94,29900.0,51.8561,51.8827,51.7962,51.8761,29900.0
2007-11-27 12:30:00,77.94,78.24,77.94,78.2,44500.0,51.8761,52.0757,51.8761,52.0491,44500.0
2007-11-27 12:40:00,78.17,78.35,78.17,78.31,21000.0,52.0291,52.1489,52.0291,52.1223,21000.0
2007-11-27 12:50:00,78.29,78.4,78.2,78.22,28200.0,52.109,52.1822,52.0491,52.0624,28200.0
2007-11-27 13:00:00,78.21,78.35,78.21,78.3,14100.0,52.0558,52.1489,52.0558,52.1157,14100.0
2007-11-27 13:10:00,78.3,78.33,78.13,78.17,26300.0,52.1157,52.1356,52.0025,52.0291,26300.0
2007-11-27 13:20:00,78.18,78.39,78.15,78.35,40500.0,52.0358,52.1756,52.0158,52.1489,40500.0
2007-11-27 13:30:00,78.35,78.38,78.19,78.26,42400.0,52.1489,52.1689,52.0424,52.089,42400.0
2007-11-27 13:40:00,78.22,78.27,78.15,78.2,52900.0,52.0624,52.0957,52.0158,52.0491,52900.0
2007-11-27 13:50:00,78.19,78.19,77.94,78.01,54000.0,52.0424,52.0424,51.8761,51.9226,54000.0
2007-11-27 14:00:00,77.99,78.02,77.77,77.87,68200.0,51.9093,51.9293,51.7629,51.8295,68200.0
2007-11-27 14:10:00,77.86,78.14,77.83,78.11,55700.0,51.8228,52.0092,51.8028,51.9892,55700.0
2007-11-27 14:20:00,78.09,78.1,77.88,77.98,93400.0,51.9759,51.9825,51.8361,51.9027,93400.0
2007-11-27 14:30:00,77.95,77.99,77.49,77.64,107400.0,51.8827,51.9093,51.5765,51.6764,107400.0
2007-11-27 14:40:00,77.66,77.69,77.41,77.49,83700.0,51.6897,51.7097,51.5233,51.5765,83700.0
2007-11-27 14:50:00,77.49,77.76,77.49,77.7,83200.0,51.5765,51.7562,51.5765,51.7163,83200.0
2007-11-27 15:00:00,77.69,77.79,77.54,77.61,50900.0,51.7097,51.7762,51.6098,51.6564,50900.0
2007-11-27 15:10:00,77.62,77.91,77.62,77.79,128300.0,51.6631,51.8561,51.6631,51.7762,128300.0
2007-11-27 15:20:00,77.79,77.93,77.58,77.7,87100.0,51.7762,51.8694,51.6364,51.7163,87100.0
2007-11-27 15:30:00,77.75,78.31,77.68,78.23,153800.0,51.7496,52.1223,51.703,52.0691,153800.0
2007-11-27 15:40:00,78.23,78.4,78.15,78.36,115800.0,52.0691,52.1822,52.0158,52.1556,115800.0
2007-11-27 15:50:00,78.36,78.59,78.29,78.53,105300.0,52.1556,52.3087,52.109,52.2687,105300.0
2007-11-27 16:00:00,78.55,78.56,78.13,78.13,1900.0,52.2821,52.2887,52.0025,52.0025,1900.0
2007-11-27 16:10:00,78.13,78.13,78.13,78.13,0.0,52.0025,52.0025,52.0025,52.0025,0.0
2007-11-28 09:30:00,79.25,79.37,79.02,79.31,59400.0,52.748,52.8278,52.5949,52.7879,59400.0
2007-11-28 09:40:00,79.3,79.55,79.23,79.53,19300.0,52.7813,52.9477,52.7347,52.9343,19300.0
2007-11-28 09:50:00,79.51,79.79,79.49,79.77,30000.0,52.921,53.1074,52.9077,53.0941,30000.0
2007-11-28 10:00:00,79.71,79.81,79.59,79.6,37900.0,53.0541,53.1207,52.9743,52.9809,37900.0
2007-11-28 10:10:00,79.64,79.71,79.52,79.65,24200.0,53.0076,53.0541,52.9277,53.0142,24200.0
2007-11-28 10:20:00,79.71,79.87,79.71,79.87,42100.0,53.0541,53.1606,53.0541,53.1606,42100.0
2007-11-28 10:30:00,79.86,79.99,79.85,79.95,85700.0,53.154,53.2405,53.1473,53.2139,85700.0
2007-11-28 10:40:00,79.96,80.24,79.96,80.12,70600.0,53.2205,53.4069,53.2205,53.327,70600.0
2007-11-28 10:50:00,80.13,80.17,80.04,80.07,54200.0,53.3337,53.3603,53.2738,53.2938,54200.0
2007-11-28 11:00:00,80.09,80.14,79.96,79.97,28600.0,53.3071,53.3403,53.2205,53.2272,28600.0
2007-11-28 11:10:00,79.99,80.17,79.98,80.12,43600.0,53.2405,53.3603,53.2339,53.327,43600.0
2007-11-28 11:20:00,80.12,80.12,79.92,79.99,31700.0,53.327,53.327,53.1939,53.2405,31700.0
2007-11-28 11:30:00,79.97,80.05,79.9,79.9,22700.0,53.2272,53.2804,53.1806,53.1806,22700.0
2007-11-28 11:40:00,79.91,80.0,79.83,79.87,39900.0,53.1873,53.2472,53.134,53.1606,39900.0
2007-11-28 11:50:00,79.85,80.03,79.84,80.03,22900.0,53.1473,53.2671,53.1407,53.2671,22900.0
2007-11-28 12:00:00,80.03,80.21,80.03,80.16,65800.0,53.2671,53.3869,53.2671,53.3537,65800.0
2007-11-28 12:10:00,80.14,80.16,80.05,80.14,30900.0,53.3403,53.3537,53.2804,53.3403,30900.0
2007-11-28 12:20:00,80.14,80.23,80.11,80.13,33600.0,53.3403,53.4003,53.3204,53.3337,33600.0
2007-11-28 12:30:00,80.13,80.21,80.08,80.11,119800.0,53.3337,53.3869,53.3004,53.3204,119800.0
2007-11-28 12:40:00,80.09,80.17,80.05,80.14,25400.0,53.3071,53.3603,53.2804,53.3403,25400.0
2007-11-28 12:50:00,80.12,80.14,80.07,80.08,34500.0,53.327,53.3403,53.2938,53.3004,34500.0
2007-11-28 13:00:00,80.08,80.11,80.04,80.06,103500.0,53.3004,53.3204,53.2738,53.2871,103500.0
2007-11-28 13:10:00,80.05,80.24,80.0,80.23,31700.0,53.2804,53.4069,53.2472,53.4003,31700.0
2007-11-28 13:20:00,80.23,80.32,80.2,80.31,21700.0,53.4003,53.4602,53.3803,53.4535,21700.0
2007-11-28 13:30:00,80.32,80.38,80.27,80.34,16200.0,53.4602,53.5001,53.4269,53.4735,16200.0
2007-11-28 13:40:00,80.26,80.36,80.2,80.36,36800.0,53.4202,53.4868,53.3803,53.4868,36800.0
2007-11-28 13:50:00,80.36,80.56,80.32,80.48,22400.0,53.4868,53.6199,53.4602,53.5666,22400.0
2007-11-28 14:00:00,80.44,80.6,80.38,80.6,11300.0,53.54,53.6465,53.5001,53.6465,11300.0
2007-11-28 14:10:00,80.6,80.72,80.54,80.62,76600.0,53.6465,53.7264,53.6066,53.6598,76600.0
2007-11-28 14:20:00,80.61,80.63,80.55,80.59,58400.0,53.6532,53.6665,53.6132,53.6399,58400.0
2007-11-28 14:30:00,80.59,80.77,80.57,80.7,39400.0,53.6399,53.7597,53.6266,53.7131,39400.0
2007-11-28 14:40:00,80.7,80.7,80.48,80.59,83300.0,53.7131,53.7131,53.5666,53.6399,83300.0
2007-11-28 14:50:00,80.61,80.63,80.53,80.63,90100.0,53.6532,53.6665,53.5999,53.6665,90100.0
2007-11-28 15:00:00,80.62,80.73,80.59,80.67,64500.0,53.6598,53.733,53.6399,53.6931,64500.0
2007-11-28 15:10:00,80.7,80.87,80.7,80.87,54400.0,53.7131,53.8262,53.7131,53.8262,54400.0
2007-11-28 15:20:00,80.87,80.87,80.74,80.77,217700.0,53.8262,53.8262,53.7397,53.7597,217700.0
2007-11-28 15:30:00,80.77,80.83,80.69,80.8,226700.0,53.7597,53.7996,53.7064,53.7796,226700.0
2007-11-28 15:40:00,80.8,80.85,80.41,80.41,97500.0,53.7796,53.8129,53.5201,53.5201,97500.0
2007-11-28 15:50:00,80.4,80.77,80.4,80.72,75300.0,53.5134,53.7597,53.5134,53.7264,75300.0
2007-11-28 16:00:00,80.74,80.74,80.54,80.54,600.0,53.7397,53.7397,53.6066,53.6066,600.0
2007-11-28 16:10:00,80.54,80.55,80.54,80.55,20600.0,53.6066,53.6132,53.6066,53.6132,20600.0
2007-11-29 09:30:00,80.49,80.58,80.1,80.46,148900.0,53.5733,53.6332,53.3137,53.5533,148900.0
2007-11-29 09:40:00,80.49,80.55,80.22,80.24,52300.0,53.5733,53.6132,53.3936,53.4069,52300.0
2007-11-29 09:50:00,80.24,80.4,80.23,80.34,49300.0,53.4069,53.5134,53.4003,53.4735,49300.0
2007-11-29 10:00:00,80.32,80.44,80.15,80.15,62600.0,53.4602,53.54,53.347,53.347,62600.0
2007-11-29 10:10:00,80.17,80.22,80.04,80.21,32200.0,53.3603,53.3936,53.2738,53.3869,32200.0
2007-11-29 10:20:00,80.2,80.33,80.15,80.28,31600.0,53.3803,53.4668,53.347,53.4335,31600.0
2007-11-29 10:30:00,80.28,80.4,80.21,80.38,36100.0,53.4335,53.5134,53.3869,53.5001,36100.0
2007-11-29 10:40:00,80.36,80.45,80.33,80.34,25800.0,53.4868,53.5467,53.4668,53.4735,25800.0
2007-11-29 10:50:00,80.35,80.48,80.32,80.45,51000.0,53.4801,53.5666,53.4602,53.5467,51000.0
2007-11-29 11:00:00,80.42,80.54,80.36,80.48,54900.0,53.5267,53.6066,53.4868,53.5666,54900.0
2007-11-29 11:10:00,80.47,80.56,80.45,80.54,45600.0,53.56,53.6199,53.5467,53.6066,45600.0
2007-11-29 11:20:00,80.55,80.55,80.39,80.54,32200.0,53.6132,53.6132,53.5067,53.6066,32200.0
2007-11-29 11:30:00,80.54,80.82,80.54,80.74,31600.0,53.6066,53.793,53.6066,53.7397,31600.0
2007-11-29 11:40:00,80.75,80.95,80.71,80.9,63300.0,53.7464,53.8795,53.7197,53.8462,63300.0
2007-11-29 11:50:00,80.89,80.89,80.8,80.83,64000.0,53.8395,53.8395,53.7796,53.7996,64000.0
2007-11-29 12:00:00,80.8,80.91,80.78,80.86,44100.0,53.7796,53.8529,53.7663,53.8196,44100.0
2007-11-29 12:10:00,80.85,80.85,80.65,80.66,31000.0,53.8129,53.8129,53.6798,53.6865,31000.0
2007-11-29 12:20:00,80.65,80.74,80.62,80.71,24200.0,53.6798,53.7397,53.6598,53.7197,24200.0
2007-11-29 12:30:00,80.73,80.79,80.7,80.77,16900.0,53.733,53.773,53.7131,53.7597,16900.0
2007-11-29 12:40:00,80.76,80.8,80.51,80.55,46600.0,53.753,53.7796,53.5866,53.6132,46600.0
2007-11-29 12:50:00,80.52,80.66,80.47,80.47,140800.0,53.5933,53.6865,53.56,53.56,140800.0
2007-11-29 13:00:00,80.49,80.58,80.37,80.5,43100.0,53.5733,53.6332,53.4934,53.58,43100.0
2007-11-29 13:10:00,80.49,80.55,80.42,80.44,29900.0,53.5733,53.6132,53.5267,53.54,29900.0
2007-11-29 13:20:00,80.44,80.48,80.35,80.39,26100.0,53.54,53.5666,53.4801,53.5067,26100.0
2007-11-29 13:30:00,80.4,80.54,80.4,80.46,79800.0,53.5134,53.6066,53.5134,53.5533,79800.0
2007-11-29 13:40:00,80.42,80.46,80.18,80.35,39800.0,53.5267,53.5533,53.367,53.4801,39800.0
2007-11-29 13:50:00,80.35,80.57,80.34,80.5,75200.0,53.4801,53.6266,53.4735,53.58,75200.0
2007-11-29 14:00:00,80.5,80.56,80.33,80.47,88300.0,53.58,53.6199,53.4668,53.56,88300.0
2007-11-29 14:10:00,80.47,80.64,80.43,80.58,61500.0,53.56,53.6731,53.5334,53.6332,61500.0
2007-11-29 14:20:00,80.58,80.67,80.49,80.63,113300.0,53.6332,53.6931,53.5733,53.6665,113300.0
2007-11-29 14:30:00,80.64,80.65,80.44,80.48,73500.0,53.6731,53.6798,53.54,53.5666,73500.0
2007-11-29 14:40:00,80.48,80.68,80.48,80.64,105600.0,53.5666,53.6998,53.5666,53.6731,105600.0
2007-11-29 14:50:00,80.65,80.71,80.57,80.64,112000.0,53.6798,53.7197,53.6266,53.6731,112000.0
2007-11-29 15:00:00,80.65,80.8,80.61,80.76,115300.0,53.6798,53.7796,53.6532,53.753,115300.0
2007-11-29 15:10:00,80.77,80.77,80.55,80.65,234200.0,53.7597,53.7597,53.6132,53.6798,234200.0
2007-11-29 15:20:00,80.65,80.68,80.55,80.64,42800.0,53.6798,53.6998,53.6132,53.6731,42800.0
2007-11-29 15:30:00,80.62,80.71,80.47,80.61,72300.0,53.6598,53.7197,53.56,53.6532,72300.0
2007-11-29 15:40:00,80.6,80.84,80.51,80.74,98700.0,53.6465,53.8063,53.5866,53.7397,98700.0
2007-11-29 15:50:00,80.69,80.83,80.61,80.64,96100.0,53.7064,53.7996,53.6532,53.6731,96100.0
2007-11-29 16:00:00,80.6,81.0,80.6,80.69,60400.0,53.6465,53.9128,53.6465,53.7064,60400.0
2007-11-29 16:10:00,80.69,80.69,80.69,80.69,0.0,53.7064,53.7064,53.7064,53.7064,0.0
2007-11-30 09:30:00,81.94,82.25,81.76,82.09,79400.0,54.5384,54.7447,54.4186,54.6382,79400.0
2007-11-30 09:40:00,82.09,82.18,81.78,81.9,28200.0,54.6382,54.6982,54.4319,54.5118,28200.0
2007-11-30 09:50:00,81.87,81.9,81.71,81.85,49700.0,54.4918,54.5118,54.3853,54.4785,49700.0
2007-11-30 10:00:00,81.84,82.04,81.84,81.97,49900.0,54.4719,54.605,54.4719,54.5584,49900.0
2007-11-30 10:10:00,81.98,81.98,81.73,81.84,36200.0,54.565,54.565,54.3986,54.4719,36200.0
2007-11-30 10:20:00,81.85,81.92,81.73,81.8,66100.0,54.4785,54.5251,54.3986,54.4452,66100.0
2007-11-30 10:30:00,81.8,81.96,81.8,81.91,67900.0,54.4452,54.5517,54.4452,54.5184,67900.0
2007-11-30 10:40:00,81.89,81.9,81.75,81.75,42300.0,54.5051,54.5118,54.4119,54.4119,42300.0
2007-11-30 10:50:00,81.76,81.86,81.71,81.78,40700.0,54.4186,54.4852,54.3853,54.4319,40700.0
2007-11-30 11:00:00,81.79,81.81,81.55,81.6,80700.0,54.4386,54.4519,54.2788,54.3121,80700.0
2007-11-30 11:10:00,81.59,81.67,81.41,81.42,46200.0,54.3055,54.3587,54.1856,54.1923,46200.0
2007-11-30 11:20:00,81.41,81.57,81.37,81.55,22200.0,54.1856,54.2921,54.159,54.2788,22200.0
2007-11-30 11:30:00,81.56,81.58,81.43,81.5,132200.0,54.2855,54.2988,54.199,54.2456,132200.0
2007-11-30 11:40:00,81.51,81.69,81.51,81.69,39800.0,54.2522,54.372,54.2522,54.372,39800.0
2007-11-30 11:50:00,81.68,81.73,81.62,81.7,70700.0,54.3654,54.3986,54.3254,54.3787,70700.0
2007-11-30 12:00:00,81.71,81.76,81.64,81.68,74300.0,54.3853,54.4186,54.3387,54.3654,74300.0
2007-11-30 12:10:00,81.65,81.71,81.54,81.58,24400.0,54.3454,54.3853,54.2722,54.2988,24400.0
2007-11-30 12:20:00,81.56,81.63,81.46,81.6,16900.0,54.2855,54.3321,54.2189,54.3121,16900.0
2007-11-30 12:30:00,81.59,81.63,81.54,81.6,10100.0,54.3055,54.3321,54.2722,54.3121,10100.0
2007-11-30 12:40:00,81.61,81.67,81.51,81.61,14000.0,54.3188,54.3587,54.2522,54.3188,14000.0
2007-11-30 12:50:00,81.65,81.73,81.6,81.68,10400.0,54.3454,54.3986,54.3121,54.3654,10400.0
2007-11-30 13:00:00,81.67,81.7,81.6,81.63,16300.0,54.3587,54.3787,54.3121,54.3321,16300.0
2007-11-30 13:10:00,81.64,81.75,81.6,81.72,27900.0,54.3387,54.4119,54.3121,54.392,27900.0
2007-11-30 13:20:00,81.75,81.93,81.73,81.89,15800.0,54.4119,54.5318,54.3986,54.5051,15800.0
2007-11-30 13:30:00,81.89,82.0,81.83,81.95,22400.0,54.5051,54.5783,54.4652,54.5451,22400.0
2007-11-30 13:40:00,81.91,81.97,81.82,81.88,13200.0,54.5184,54.5584,54.4585,54.4985,13200.0
2007-11-30 13:50:00,81.9,81.93,81.8,81.88,24100.0,54.5118,54.5318,54.4452,54.4985,24100.0
2007-11-30 14:00:00,81.88,81.91,81.65,81.73,76200.0,54.4985,54.5184,54.3454,54.3986,76200.0
2007-11-30 14:10:00,81.71,81.83,81.67,81.78,92500.0,54.3853,54.4652,54.3587,54.4319,92500.0
2007-11-30 14:20:00,81.79,81.83,81.67,81.69,74500.0,54.4386,54.4652,54.3587,54.372,74500.0
2007-11-30 14:30:00,81.69,81.83,81.59,81.79,58100.0,54.372,54.4652,54.3055,54.4386,58100.0
2007-11-30 14:40:00,81.79,81.81,81.65,81.65,51800.0,54.4386,54.4519,54.3454,54.3454,51800.0
2007-11-30 14:50:00,81.67,81.67,81.54,81.63,50900.0,54.3587,54.3587,54.2722,54.3321,50900.0
2007-11-30 15:00:00,81.63,81.64,81.36,81.41,87400.0,54.3321,54.3387,54.1524,54.1856,87400.0
2007-11-30 15:10:00,81.41,81.48,81.25,81.46,120300.0,54.1856,54.2322,54.0792,54.2189,120300.0
2007-11-30 15:20:00,81.46,81.61,81.45,81.55,70300.0,54.2189,54.3188,54.2123,54.2788,70300.0
2007-11-30 15:30:00,81.55,81.62,81.43,81.55,67600.0,54.2788,54.3254,54.199,54.2788,67600.0
2007-11-30 15:40:00,81.55,81.75,81.42,81.42,90900.0,54.2788,54.4119,54.1923,54.1923,90900.0
2007-11-30 15:50:00,81.47,81.82,81.44,81.71,159500.0,54.2256,54.4585,54.2056,54.3853,159500.0
2007-11-30 16:00:00,81.74,81.97,81.74,81.97,7700.0,54.4053,54.5584,54.4053,54.5584,7700.0
2007-11-30 16:10:00,81.97,81.97,81.97,81.97,0.0,54.5584,54.5584,54.5584,54.5584,0.0
2007-12-03 09:30:00,81.61,81.99,81.26,81.26,65100.0,54.3188,54.5717,54.0858,54.0858,65100.0
2007-12-03 09:40:00,81.3,81.51,81.23,81.47,44400.0,54.1124,54.2522,54.0658,54.2256,44400.0
2007-12-03 09:50:00,81.43,81.48,81.35,81.37,28500.0,54.199,54.2322,54.1457,54.159,28500.0
2007-12-03 10:00:00,81.37,81.5,81.1,81.1,39600.0,54.159,54.2456,53.9793,53.9793,39600.0
2007-12-03 10:10:00,81.08,81.29,81.07,81.26,23100.0,53.966,54.1058,53.9593,54.0858,23100.0
2007-12-03 10:20:00,81.25,81.44,81.22,81.25,44100.0,54.0792,54.2056,54.0592,54.0792,44100.0
2007-12-03 10:30:00,81.24,81.57,81.23,81.5,42700.0,54.0725,54.2921,54.0658,54.2456,42700.0
2007-12-03 10:40:00,81.51,81.57,81.38,81.39,25000.0,54.2522,54.2921,54.1657,54.1723,25000.0
2007-12-03 10:50:00,81.41,81.57,81.35,81.46,48400.0,54.1856,54.2921,54.1457,54.2189,48400.0
2007-12-03 11:00:00,81.47,81.52,81.39,81.48,57100.0,54.2256,54.2589,54.1723,54.2322,57100.0
2007-12-03 11:10:00,81.49,81.49,81.28,81.31,23100.0,54.2389,54.2389,54.0991,54.1191,23100.0
2007-12-03 11:20:00,81.3,81.46,81.28,81.46,30500.0,54.1124,54.2189,54.0991,54.2189,30500.0
2007-12-03 11:30:00,81.47,81.56,81.4,81.53,36700.0,54.2256,54.2855,54.179,54.2655,36700.0
2007-12-03 11:40:00,81.52,81.66,81.48,81.66,31000.0,54.2589,54.352,54.2322,54.352,31000.0
2007-12-03 11:50:00,81.64,81.65,81.49,81.52,35100.0,54.3387,54.3454,54.2389,54.2589,35100.0
2007-12-03 12:00:00,81.53,81.57,81.47,81.55,48800.0,54.2655,54.2921,54.2256,54.2788,48800.0
2007-12-03 12:10:00,81.57,81.65,81.56,81.62,31600.0,54.2921,54.3454,54.2855,54.3254,31600.0
2007-12-03 12:20:00,81.61,81.68,81.54,81.66,25300.0,54.3188,54.3654,54.2722,54.352,25300.0
2007-12-03 12:30:00,81.68,81.75,81.65,81.69,49200.0,54.3654,54.4119,54.3454,54.372,49200.0
2007-12-03 12:40:00,81.68,81.71,81.62,81.63,21900.0,54.3654,54.3853,54.3254,54.3321,21900.0
2007-12-03 12:50:00,81.63,81.75,81.55,81.6,39400.0,54.3321,54.4119,54.2788,54.3121,39400.0
2007-12-03 13:00:00,81.59,81.61,81.4,81.43,57700.0,54.3055,54.3188,54.179,54.199,57700.0
2007-12-03 13:10:00,81.45,81.5,81.42,81.49,22200.0,54.2123,54.2456,54.1923,54.2389,22200.0
2007-12-03 13:20:00,81.47,81.52,81.38,81.41,84300.0,54.2256,54.2589,54.1657,54.1856,84300.0
2007-12-03 13:30:00,81.38,81.38,81.24,81.34,48000.0,54.1657,54.1657,54.0725,54.1391,48000.0
2007-12-03 13:40:00,81.33,81.35,81.21,81.3,35300.0,54.1324,54.1457,54.0525,54.1124,35300.0
2007-12-03 13:50:00,81.3,81.31,81.17,81.21,27100.0,54.1124,54.1191,54.0259,54.0525,27100.0
2007-12-03 14:00:00,81.22,81.41,81.22,81.39,52100.0,54.0592,54.1856,54.0592,54.1723,52100.0
2007-12-03 14:10:00,81.39,81.42,81.27,81.42,53400.0,54.1723,54.1923,54.0925,54.1923,53400.0
2007-12-03 14:20:00,81.42,81.44,81.29,81.3,41600.0,54.1923,54.2056,54.1058,54.1124,41600.0
2007-12-03 14:30:00,81.26,81.34,81.21,81.32,80200.0,54.0858,54.1391,54.0525,54.1257,80200.0
2007-12-03 14:40:00,81.32,81.42,81.28,81.33,34800.0,54.1257,54.1923,54.0991,54.1324,34800.0
2007-12-03 14:50:00,81.34,81.49,81.34,81.45,143700.0,54.1391,54.2389,54.1391,54.2123,143700.0
2007-12-03 15:00:00,81.45,81.46,81.21,81.22,116900.0,54.2123,54.2189,54.0525,54.0592,116900.0
2007-12-03 15:10:00,81.22,81.33,81.16,81.29,160700.0,54.0592,54.1324,54.0193,54.1058,160700.0
2007-12-03 15:20:00,81.29,81.55,81.21,81.45,64800.0,54.1058,54.2788,54.0525,54.2123,64800.0
2007-12-03 15:30:00,81.45,81.51,81.39,81.46,138700.0,54.2123,54.2522,54.1723,54.2189,138700.0
2007-12-03 15:40:00,81.45,81.56,81.34,81.4,117300.0,54.2123,54.2855,54.1391,54.179,117300.0
2007-12-03 15:50:00,81.39,81.42,81.28,81.35,116500.0,54.1723,54.1923,54.0991,54.1457,116500.0
2007-12-03 16:00:00,81.46,81.46,81.23,81.27,15100.0,54.2189,54.2189,54.0658,54.0925,15100.0
2007-12-03 16:10:00,81.27,81.27,81.27,81.27,5000.0,54.0925,54.0925,54.0925,54.0925,5000.0
2007-12-04 09:30:00,80.79,80.96,80.48,80.7,57700.0,53.773,53.8861,53.5666,53.7131,57700.0
2007-12-04 09:40:00,80.7,80.71,80.58,80.67,20400.0,53.7131,53.7197,53.6332,53.6931,20400.0
2007-12-04 09:50:00,80.68,80.89,80.63,80.89,40000.0,53.6998,53.8395,53.6665,53.8395,40000.0
2007-12-04 10:00:00,80.89,80.89,80.69,80.72,35900.0,53.8395,53.8395,53.7064,53.7264,35900.0
2007-12-04 10:10:00,80.71,80.83,80.71,80.75,30400.0,53.7197,53.7996,53.7197,53.7464,30400.0
2007-12-04 10:20:00,80.76,80.91,80.7,80.87,22300.0,53.753,53.8529,53.7131,53.8262,22300.0
2007-12-04 10:30:00,80.88,80.95,80.8,80.89,58800.0,53.8329,53.8795,53.7796,53.8395,58800.0
2007-12-04 10:40:00,80.86,80.97,80.78,80.79,23300.0,53.8196,53.8928,53.7663,53.773,23300.0
2007-12-04 10:50:00,80.78,80.85,80.75,80.78,24000.0,53.7663,53.8129,53.7464,53.7663,24000.0
2007-12-04 11:00:00,80.76,80.87,80.71,80.84,35900.0,53.753,53.8262,53.7197,53.8063,35900.0
2007-12-04 11:10:00,80.85,80.95,80.83,80.87,21600.0,53.8129,53.8795,53.7996,53.8262,21600.0
2007-12-04 11:20:00,80.87,80.98,80.79,80.79,25700.0,53.8262,53.8994,53.773,53.773,25700.0
2007-12-04 11:30:00,80.78,80.83,80.73,80.78,83900.0,53.7663,53.7996,53.733,53.7663,83900.0
2007-12-04 11:40:00,80.75,80.85,80.71,80.83,30700.0,53.7464,53.8129,53.7197,53.7996,30700.0
2007-12-04 11:50:00,80.82,80.86,80.73,80.75,32000.0,53.793,53.8196,53.733,53.7464,32000.0
2007-12-04 12:00:00,80.76,80.94,80.76,80.87,47200.0,53.753,53.8728,53.753,53.8262,47200.0
2007-12-04 12:10:00,80.89,80.99,80.85,80.93,101800.0,53.8395,53.9061,53.8129,53.8662,101800.0
2007-12-04 12:20:00,80.92,80.99,80.9,80.96,29500.0,53.8595,53.9061,53.8462,53.8861,29500.0
2007-12-04 12:30:00,80.94,81.0,80.91,80.94,27400.0,53.8728,53.9128,53.8529,53.8728,27400.0
2007-12-04 12:40:00,80.91,81.1,80.9,81.1,37000.0,53.8529,53.9793,53.8462,53.9793,37000.0
2007-12-04 12:50:00,81.08,81.1,81.03,81.04,86000.0,53.966,53.9793,53.9327,53.9394,86000.0
2007-12-04 13:00:00,81.04,81.11,80.99,80.99,98300.0,53.9394,53.986,53.9061,53.9061,98300.0
2007-12-04 13:10:00,80.99,81.0,80.91,80.91,58500.0,53.9061,53.9128,53.8529,53.8529,58500.0
2007-12-04 13:20:00,80.91,80.92,80.84,80.86,47500.0,53.8529,53.8595,53.8063,53.8196,47500.0
2007-12-04 13:30:00,80.87,80.93,80.85,80.9,76400.0,53.8262,53.8662,53.8129,53.8462,76400.0
2007-12-04 13:40:00,80.9,81.01,80.88,81.01,65200.0,53.8462,53.9194,53.8329,53.9194,65200.0
2007-12-04 13:50:00,81.01,81.01,80.84,80.9,39800.0,53.9194,53.9194,53.8063,53.8462,39800.0
2007-12-04 14:00:00,80.9,80.9,80.73,80.79,48200.0,53.8462,53.8462,53.733,53.773,48200.0
2007-12-04 14:10:00,80.76,80.85,80.71,80.82,68400.0,53.753,53.8129,53.7197,53.793,68400.0
2007-12-04 14:20:00,80.81,80.86,80.71,80.8,26000.0,53.7863,53.8196,53.7197,53.7796,26000.0
2007-12-04 14:30:00,80.85,80.91,80.81,80.89,48200.0,53.8129,53.8529,53.7863,53.8395,48200.0
2007-12-04 14:40:00,80.87,80.9,80.78,80.85,37700.0,53.8262,53.8462,53.7663,53.8129,37700.0
2007-12-04 14:50:00,80.85,80.97,80.85,80.94,90100.0,53.8129,53.8928,53.8129,53.8728,90100.0
2007-12-04 15:00:00,80.94,80.96,80.83,80.94,126200.0,53.8728,53.8861,53.7996,53.8728,126200.0
2007-12-04 15:10:00,80.92,81.01,80.91,80.95,82900.0,53.8595,53.9194,53.8529,53.8795,82900.0
2007-12-04 15:20:00,80.95,81.01,80.81,80.84,79800.0,53.8795,53.9194,53.7863,53.8063,79800.0
2007-12-04 15:30:00,80.86,80.92,80.77,80.79,63500.0,53.8196,53.8595,53.7597,53.773,63500.0
2007-12-04 15:40:00,80.76,80.79,80.67,80.76,62900.0,53.753,53.773,53.6931,53.753,62900.0
2007-12-04 15:50:00,80.74,80.78,80.62,80.62,73200.0,53.7397,53.7663,53.6598,53.6598,73200.0
2007-12-04 16:00:00,80.6,80.66,80.58,80.66,2300.0,53.6465,53.6865,53.6332,53.6865,2300.0
2007-12-04 16:10:00,80.66,80.66,80.66,80.66,0.0,53.6865,53.6865,53.6865,53.6865,0.0
2007-12-05 09:30:00,81.49,81.59,81.37,81.51,88000.0,54.2389,54.3055,54.159,54.2522,88000.0
2007-12-05 09:40:00,81.51,81.56,81.35,81.44,28200.0,54.2522,54.2855,54.1457,54.2056,28200.0
2007-12-05 09:50:00,81.42,81.59,81.42,81.5,49100.0,54.1923,54.3055,54.1923,54.2456,49100.0
2007-12-05 10:00:00,81.51,81.65,81.4,81.47,36500.0,54.2522,54.3454,54.179,54.2256,36500.0
2007-12-05 10:10:00,81.5,81.52,81.34,81.38,26800.0,54.2456,54.2589,54.1391,54.1657,26800.0
2007-12-05 10:20:00,81.4,81.46,81.33,81.46,17000.0,54.179,54.2189,54.1324,54.2189,17000.0
2007-12-05 10:30:00,81.45,81.48,81.36,81.43,34200.0,54.2123,54.2322,54.1524,54.199,34200.0
2007-12-05 10:40:00,81.43,81.6,81.43,81.56,31000.0,54.199,54.3121,54.199,54.2855,31000.0
2007-12-05 10:50:00,81.56,81.6,81.52,81.6,40000.0,54.2855,54.3121,54.2589,54.3121,40000.0
2007-12-05 11:00:00,81.59,81.61,81.51,81.58,37100.0,54.3055,54.3188,54.2522,54.2988,37100.0
2007-12-05 11:10:00,81.59,81.8,81.58,81.73,30700.0,54.3055,54.4452,54.2988,54.3986,30700.0
2007-12-05 11:20:00,81.74,81.89,81.71,81.89,51300.0,54.4053,54.5051,54.3853,54.5051,51300.0
2007-12-05 11:30:00,81.89,81.9,81.83,81.85,35600.0,54.5051,54.5118,54.4652,54.4785,35600.0
2007-12-05 11:40:00,81.85,82.03,81.82,81.99,93500.0,54.4785,54.5983,54.4585,54.5717,93500.0
2007-12-05 11:50:00,81.98,81.99,81.92,81.95,66400.0,54.565,54.5717,54.5251,54.5451,66400.0
2007-12-05 12:00:00,81.95,82.01,81.91,81.92,78000.0,54.5451,54.585,54.5184,54.5251,78000.0
2007-12-05 12:10:00,81.9,81.93,81.86,81.91,91200.0,54.5118,54.5318,54.4852,54.5184,91200.0
2007-12-05 12:20:00,81.91,81.92,81.85,81.89,45000.0,54.5184,54.5251,54.4785,54.5051,45000.0
2007-12-05 12:30:00,81.88,81.94,81.88,81.94,72900.0,54.4985,54.5384,54.4985,54.5384,72900.0
2007-12-05 12:40:00,81.93,81.95,81.9,81.9,36500.0,54.5318,54.5451,54.5118,54.5118,36500.0
2007-12-05 12:50:00,81.9,81.91,81.5,81.64,38000.0,54.5118,54.5184,54.2456,54.3387,38000.0
2007-12-05 13:00:00,81.63,81.7,81.48,81.49,21500.0,54.3321,54.3787,54.2322,54.2389,21500.0
2007-12-05 13:10:00,81.48,81.53,81.4,81.41,35700.0,54.2322,54.2655,54.179,54.1856,35700.0
2007-12-05 13:20:00,81.39,81.54,81.37,81.5,59400.0,54.1723,54.2722,54.159,54.2456,59400.0
2007-12-05 13:30:00,81.5,81.71,81.48,81.63,46900.0,54.2456,54.3853,54.2322,54.3321,46900.0
2007-12-05 13:40:00,81.64,81.69,81.6,81.69,21200.0,54.3387,54.372,54.3121,54.372,21200.0
2007-12-05 13:50:00,81.67,81.77,81.65,81.66,52500.0,54.3587,54.4253,54.3454,54.352,52500.0
2007-12-05 14:00:00,81.66,81.78,81.66,81.73,75200.0,54.352,54.4319,54.352,54.3986,75200.0
2007-12-05 14:10:00,81.73,81.77,81.61,81.64,43700.0,54.3986,54.4253,54.3188,54.3387,43700.0
2007-12-05 14:20:00,81.64,81.65,81.31,81.39,98800.0,54.3387,54.3454,54.1191,54.1723,98800.0
2007-12-05 14:30:00,81.4,81.55,81.34,81.43,70800.0,54.179,54.2788,54.1391,54.199,70800.0
2007-12-05 14:40:00,81.43,81.55,81.43,81.55,50300.0,54.199,54.2788,54.199,54.2788,50300.0
2007-12-05 14:50:00,81.54,81.54,81.27,81.41,59700.0,54.2722,54.2722,54.0925,54.1856,59700.0
2007-12-05 15:00:00,81.41,81.46,81.37,81.42,67200.0,54.1856,54.2189,54.159,54.1923,67200.0
2007-12-05 15:10:00,81.42,81.65,81.42,81.65,57700.0,54.1923,54.3454,54.1923,54.3454,57700.0
2007-12-05 15:20:00,81.66,81.69,81.59,81.61,90900.0,54.352,54.372,54.3055,54.3188,90900.0
2007-12-05 15:30:00,81.62,81.8,81.59,81.8,92300.0,54.3254,54.4452,54.3055,54.4452,92300.0
2007-12-05 15:40:00,81.79,81.91,81.73,81.84,77800.0,54.4386,54.5184,54.3986,54.4719,77800.0
2007-12-05 15:50:00,81.86,81.93,81.8,81.93,172800.0,54.4852,54.5318,54.4452,54.5318,172800.0
2007-12-05 16:00:00,81.91,81.95,81.88,81.95,500.0,54.5184,54.5451,54.4985,54.5451,500.0
2007-12-05 16:10:00,81.95,81.95,81.95,81.95,100.0,54.5451,54.5451,54.5451,54.5451,100.0
2007-12-06 09:30:00,81.84,81.92,81.75,81.92,60300.0,54.4719,54.5251,54.4119,54.5251,60300.0
2007-12-06 09:40:00,81.9,82.07,81.87,82.05,36300.0,54.5118,54.6249,54.4918,54.6116,36300.0
2007-12-06 09:50:00,82.05,82.2,82.01,82.12,41000.0,54.6116,54.7115,54.585,54.6582,41000.0
2007-12-06 10:00:00,82.12,82.17,82.07,82.14,32700.0,54.6582,54.6915,54.6249,54.6715,32700.0
2007-12-06 10:10:00,82.14,82.27,82.11,82.12,45300.0,54.6715,54.7581,54.6516,54.6582,45300.0
2007-12-06 10:20:00,82.09,82.22,82.05,82.1,29900.0,54.6382,54.7248,54.6116,54.6449,29900.0
2007-12-06 10:30:00,82.11,82.12,82.02,82.11,92700.0,54.6516,54.6582,54.5917,54.6516,92700.0
2007-12-06 10:40:00,82.08,82.19,82.06,82.15,45900.0,54.6316,54.7048,54.6183,54.6782,45900.0
2007-12-06 10:50:00,82.14,82.29,82.13,82.23,55100.0,54.6715,54.7714,54.6649,54.7314,55100.0
2007-12-06 11:00:00,82.24,82.24,82.09,82.2,50500.0,54.7381,54.7381,54.6382,54.7115,50500.0
2007-12-06 11:10:00,82.2,82.33,82.2,82.31,80900.0,54.7115,54.798,54.7115,54.7847,80900.0
2007-12-06 11:20:00,82.31,82.39,82.22,82.33,91000.0,54.7847,54.8379,54.7248,54.798,91000.0
2007-12-06 11:30:00,82.33,82.41,82.29,82.31,91700.0,54.798,54.8512,54.7714,54.7847,91700.0
2007-12-06 11:40:00,82.31,82.42,82.31,82.38,92400.0,54.7847,54.8579,54.7847,54.8313,92400.0
2007-12-06 11:50:00,82.37,82.4,82.28,82.4,67000.0,54.8246,54.8446,54.7647,54.8446,67000.0
2007-12-06 12:00:00,82.4,82.52,82.38,82.49,79900.0,54.8446,54.9245,54.8313,54.9045,79900.0
2007-12-06 12:10:00,82.48,82.49,82.37,82.39,67100.0,54.8978,54.9045,54.8246,54.8379,67100.0
2007-12-06 12:20:00,82.37,82.46,82.37,82.42,48900.0,54.8246,54.8845,54.8246,54.8579,48900.0
2007-12-06 12:30:00,82.42,82.49,82.41,82.48,46900.0,54.8579,54.9045,54.8512,54.8978,46900.0
2007-12-06 12:40:00,82.48,82.53,82.44,82.52,82400.0,54.8978,54.9311,54.8712,54.9245,82400.0
2007-12-06 12:50:00,82.5,82.54,82.44,82.53,107000.0,54.9111,54.9378,54.8712,54.9311,107000.0
2007-12-06 13:00:00,82.53,82.6,82.51,82.51,29800.0,54.9311,54.9777,54.9178,54.9178,29800.0
2007-12-06 13:10:00,82.52,82.52,82.43,82.43,31300.0,54.9245,54.9245,54.8645,54.8645,31300.0
2007-12-06 13:20:00,82.42,82.48,82.42,82.44,44400.0,54.8579,54.8978,54.8579,54.8712,44400.0
2007-12-06 13:30:00,82.44,82.45,82.34,82.37,72500.0,54.8712,54.8779,54.8046,54.8246,72500.0
2007-12-06 13:40:00,82.36,82.48,82.36,82.41,69100.0,54.818,54.8978,54.818,54.8512,69100.0
2007-12-06 13:50:00,82.43,82.43,82.27,82.3,63700.0,54.8645,54.8645,54.7581,54.778,63700.0
2007-12-06 14:00:00,82.3,82.48,82.27,82.46,49500.0,54.778,54.8978,54.7581,54.8845,49500.0
2007-12-06 14:10:00,82.45,82.59,82.45,82.59,61600.0,54.8779,54.971,54.8779,54.971,61600.0
2007-12-06 14:20:00,82.6,82.67,82.57,82.66,77600.0,54.9777,55.0243,54.9577,55.0176,77600.0
2007-12-06 14:30:00,82.66,82.86,82.65,82.8,81400.0,55.0176,55.1508,55.011,55.1108,81400.0
2007-12-06 14:40:00,82.85,82.96,82.83,82.91,74600.0,55.1441,55.2173,55.1308,55.184,74600.0
2007-12-06 14:50:00,82.93,82.97,82.88,82.91,190900.0,55.1973,55.224,55.1641,55.184,190900.0
2007-12-06 15:00:00,82.89,83.14,82.89,83.04,104400.0,55.1707,55.3371,55.1707,55.2706,104400.0
2007-12-06 15:10:00,83.05,83.1,82.96,83.02,88100.0,55.2772,55.3105,55.2173,55.2572,88100.0
2007-12-06 15:20:00,83.03,83.18,83.01,83.18,74600.0,55.2639,55.3637,55.2506,55.3637,74600.0
2007-12-06 15:30:00,83.18,83.27,83.04,83.27,179000.0,55.3637,55.4236,55.2706,55.4236,179000.0
2007-12-06 15:40:00,83.25,83.3,83.18,83.25,96200.0,55.4103,55.4436,55.3637,55.4103,96200.0
2007-12-06 15:50:00,83.25,83.37,83.25,83.33,58900.0,55.4103,55.4902,55.4103,55.4636,58900.0
2007-12-06 16:00:00,83.27,83.32,83.2,83.2,1700.0,55.4236,55.4569,55.3771,55.3771,1700.0
2007-12-06 16:10:00,83.2,83.2,83.2,83.2,0.0,55.3771,55.3771,55.3771,55.3771,0.0
2007-12-07 09:30:00,83.63,83.67,83.31,83.42,37200.0,55.6633,55.6899,55.4503,55.5235,37200.0
2007-12-07 09:40:00,83.41,83.57,83.41,83.46,21900.0,55.5168,55.6233,55.5168,55.5501,21900.0
2007-12-07 09:50:00,83.44,83.57,83.31,83.43,480100.0,55.5368,55.6233,55.4503,55.5301,480100.0
2007-12-07 10:00:00,83.43,83.55,83.38,83.44,37300.0,55.5301,55.61,55.4969,55.5368,37300.0
2007-12-07 10:10:00,83.45,83.56,83.41,83.54,69800.0,55.5435,55.6167,55.5168,55.6034,69800.0
2007-12-07 10:20:00,83.51,83.51,83.31,83.34,21200.0,55.5834,55.5834,55.4503,55.4702,21200.0
2007-12-07 10:30:00,83.34,83.35,83.25,83.33,20200.0,55.4702,55.4769,55.4103,55.4636,20200.0
2007-12-07 10:40:00,83.33,83.37,83.21,83.23,128500.0,55.4636,55.4902,55.3837,55.397,128500.0
2007-12-07 10:50:00,83.22,83.29,83.17,83.27,35500.0,55.3904,55.437,55.3571,55.4236,35500.0
2007-12-07 11:00:00,83.28,83.34,83.25,83.31,22600.0,55.4303,55.4702,55.4103,55.4503,22600.0
2007-12-07 11:10:00,83.24,83.33,83.21,83.29,30700.0,55.4037,55.4636,55.3837,55.437,30700.0
2007-12-07 11:20:00,83.29,83.32,83.24,83.26,42600.0,55.437,55.4569,55.4037,55.417,42600.0
2007-12-07 11:30:00,83.26,83.47,83.26,83.45,71700.0,55.417,55.5568,55.417,55.5435,71700.0
2007-12-07 11:40:00,83.43,83.56,83.43,83.54,22500.0,55.5301,55.6167,55.5301,55.6034,22500.0
2007-12-07 11:50:00,83.55,83.56,83.42,83.44,24000.0,55.61,55.6167,55.5235,55.5368,24000.0
2007-12-07 12:00:00,83.46,83.48,83.42,83.43,25000.0,55.5501,55.5634,55.5235,55.5301,25000.0
2007-12-07 12:10:00,83.43,83.53,83.4,83.47,99100.0,55.5301,55.5967,55.5102,55.5568,99100.0
2007-12-07 12:20:00,83.49,83.51,83.43,83.43,29400.0,55.5701,55.5834,55.5301,55.5301,29400.0
2007-12-07 12:30:00,83.44,83.46,83.41,83.43,26800.0,55.5368,55.5501,55.5168,55.5301,26800.0
2007-12-07 12:40:00,83.42,83.47,83.41,83.45,9500.0,55.5235,55.5568,55.5168,55.5435,9500.0
2007-12-07 12:50:00,83.47,83.48,83.38,83.39,44000.0,55.5568,55.5634,55.4969,55.5035,44000.0
2007-12-07 13:00:00,83.37,83.37,83.29,83.3,26600.0,55.4902,55.4902,55.437,55.4436,26600.0
2007-12-07 13:10:00,83.3,83.39,83.24,83.3,63600.0,55.4436,55.5035,55.4037,55.4436,63600.0
2007-12-07 13:20:00,83.3,83.31,83.06,83.12,51100.0,55.4436,55.4503,55.2839,55.3238,51100.0
2007-12-07 13:30:00,83.15,83.18,83.11,83.11,51300.0,55.3438,55.3637,55.3172,55.3172,51300.0
2007-12-07 13:40:00,83.09,83.29,83.08,83.26,33800.0,55.3038,55.437,55.2972,55.417,33800.0
2007-12-07 13:50:00,83.19,83.27,83.18,83.25,80300.0,55.3704,55.4236,55.3637,55.4103,80300.0
2007-12-07 14:00:00,83.24,83.31,83.21,83.3,195800.0,55.4037,55.4503,55.3837,55.4436,195800.0
2007-12-07 14:10:00,83.31,83.35,83.15,83.18,136200.0,55.4503,55.4769,55.3438,55.3637,136200.0
2007-12-07 14:20:00,83.17,83.23,83.14,83.19,48000.0,55.3571,55.397,55.3371,55.3704,48000.0
2007-12-07 14:30:00,83.18,83.38,83.18,83.33,35700.0,55.3637,55.4969,55.3637,55.4636,35700.0
2007-12-07 14:40:00,83.36,83.36,83.24,83.26,92500.0,55.4835,55.4835,55.4037,55.417,92500.0
2007-12-07 14:50:00,83.27,83.28,83.18,83.25,89200.0,55.4236,55.4303,55.3637,55.4103,89200.0
2007-12-07 15:00:00,83.25,83.34,83.17,83.29,47800.0,55.4103,55.4702,55.3571,55.437,47800.0
2007-12-07 15:10:00,83.28,83.44,83.25,83.3,59200.0,55.4303,55.5368,55.4103,55.4436,59200.0
2007-12-07 15:20:00,83.3,83.35,83.21,83.27,109600.0,55.4436,55.4769,55.3837,55.4236,109600.0
2007-12-07 15:30:00,83.28,83.28,83.14,83.23,112200.0,55.4303,55.4303,55.3371,55.397,112200.0
2007-12-07 15:40:00,83.23,83.28,83.16,83.23,86200.0,55.397,55.4303,55.3504,55.397,86200.0
2007-12-07 15:50:00,83.23,83.23,83.07,83.13,115700.0,55.397,55.397,55.2905,55.3305,115700.0
2007-12-07 16:00:00,82.98,83.15,82.98,83.15,8900.0,55.2306,55.3438,55.2306,55.3438,8900.0
2007-12-07 16:10:00,83.15,83.15,83.15,83.15,0.0,55.3438,55.3438,55.3438,55.3438,0.0
2007-12-10 09:30:00,83.33,83.39,83.2,83.22,39000.0,55.4636,55.5035,55.3771,55.3904,39000.0
2007-12-10 09:40:00,83.2,83.43,83.16,83.41,15200.0,55.3771,55.5301,55.3504,55.5168,15200.0
2007-12-10 09:50:00,83.39,83.67,83.39,83.67,12100.0,55.5035,55.6899,55.5035,55.6899,12100.0
2007-12-10 10:00:00,83.66,83.93,83.66,83.93,65000.0,55.6832,55.8629,55.6832,55.8629,65000.0
2007-12-10 10:10:00,83.94,83.99,83.9,83.92,35900.0,55.8696,55.9029,55.843,55.8563,35900.0
2007-12-10 10:20:00,83.92,83.99,83.88,83.89,31300.0,55.8563,55.9029,55.8297,55.8363,31300.0
2007-12-10 10:30:00,83.89,84.0,83.88,83.92,38400.0,55.8363,55.9095,55.8297,55.8563,38400.0
2007-12-10 10:40:00,83.91,84.06,83.91,83.98,43900.0,55.8496,55.9495,55.8496,55.8962,43900.0
2007-12-10 10:50:00,83.97,84.06,83.96,84.06,46700.0,55.8896,55.9495,55.8829,55.9495,46700.0
2007-12-10 11:00:00,84.06,84.12,84.0,84.06,53600.0,55.9495,55.9894,55.9095,55.9495,53600.0
2007-12-10 11:10:00,84.07,84.08,84.0,84.0,171700.0,55.9561,55.9628,55.9095,55.9095,171700.0
2007-12-10 11:20:00,83.99,84.0,83.82,83.86,45000.0,55.9029,55.9095,55.7897,55.8163,45000.0
2007-12-10 11:30:00,83.86,83.95,83.85,83.91,40500.0,55.8163,55.8762,55.8097,55.8496,40500.0
2007-12-10 11:40:00,83.92,83.92,83.75,83.8,114600.0,55.8563,55.8563,55.7431,55.7764,114600.0
2007-12-10 11:50:00,83.8,83.88,83.78,83.86,61000.0,55.7764,55.8297,55.7631,55.8163,61000.0
2007-12-10 12:00:00,83.85,83.87,83.73,83.78,25200.0,55.8097,55.823,55.7298,55.7631,25200.0
2007-12-10 12:10:00,83.79,83.86,83.76,83.84,51100.0,55.7698,55.8163,55.7498,55.803,51100.0
2007-12-10 12:20:00,83.85,83.92,83.81,83.89,76900.0,55.8097,55.8563,55.7831,55.8363,76900.0
2007-12-10 12:30:00,83.89,83.9,83.87,83.9,16300.0,55.8363,55.843,55.823,55.843,16300.0
2007-12-10 12:40:00,83.91,83.93,83.88,83.89,27800.0,55.8496,55.8629,55.8297,55.8363,27800.0
2007-12-10 12:50:00,83.88,83.92,83.85,83.85,38800.0,55.8297,55.8563,55.8097,55.8097,38800.0
2007-12-10 13:00:00,83.86,83.9,83.82,83.89,27400.0,55.8163,55.843,55.7897,55.8363,27400.0
2007-12-10 13:10:00,83.89,84.05,83.88,84.05,45900.0,55.8363,55.9428,55.8297,55.9428,45900.0
2007-12-10 13:20:00,84.06,84.06,83.93,83.93,18900.0,55.9495,55.9495,55.8629,55.8629,18900.0
2007-12-10 13:30:00,83.93,83.97,83.9,83.94,55800.0,55.8629,55.8896,55.843,55.8696,55800.0
2007-12-10 13:40:00,83.95,83.97,83.88,83.92,16900.0,55.8762,55.8896,55.8297,55.8563,16900.0
2007-12-10 13:50:00,83.89,83.91,83.73,83.73,27500.0,55.8363,55.8496,55.7298,55.7298,27500.0
2007-12-10 14:00:00,83.74,83.81,83.72,83.8,50700.0,55.7365,55.7831,55.7232,55.7764,50700.0
2007-12-10 14:10:00,83.78,83.81,83.69,83.71,50600.0,55.7631,55.7831,55.7032,55.7165,50600.0
2007-12-10 14:20:00,83.71,83.82,83.67,83.81,58500.0,55.7165,55.7897,55.6899,55.7831,58500.0
2007-12-10 14:30:00,83.83,83.85,83.77,83.8,179400.0,55.7964,55.8097,55.7564,55.7764,179400.0
2007-12-10 14:40:00,83.79,83.88,83.75,83.82,64700.0,55.7698,55.8297,55.7431,55.7897,64700.0
2007-12-10 14:50:00,83.84,83.84,83.58,83.7,65100.0,55.803,55.803,55.63,55.7098,65100.0
2007-12-10 15:00:00,83.67,83.83,83.65,83.82,84500.0,55.6899,55.7964,55.6766,55.7897,84500.0
2007-12-10 15:10:00,83.79,83.85,83.76,83.77,34600.0,55.7698,55.8097,55.7498,55.7564,34600.0
2007-12-10 15:20:00,83.8,83.89,83.75,83.75,84200.0,55.7764,55.8363,55.7431,55.7431,84200.0
2007-12-10 15:30:00,83.75,83.84,83.68,83.79,102100.0,55.7431,55.803,55.6965,55.7698,102100.0
2007-12-10 15:40:00,83.8,83.87,83.7,83.87,187400.0,55.7764,55.823,55.7098,55.823,187400.0
2007-12-10 15:50:00,83.85,83.98,83.85,83.98,88700.0,55.8097,55.8962,55.8097,55.8962,88700.0
2007-12-10 16:00:00,83.98,83.98,83.98,83.98,100.0,55.8962,55.8962,55.8962,55.8962,100.0
2007-12-10 16:10:00,83.88,83.88,83.88,83.88,100.0,55.8297,55.8297,55.8297,55.8297,100.0
2007-12-11 09:30:00,84.16,84.16,83.93,83.94,50900.0,56.016,56.016,55.8629,55.8696,50900.0
2007-12-11 09:40:00,83.94,84.04,83.94,83.95,24100.0,55.8696,55.9361,55.8696,55.8762,24100.0
2007-12-11 09:50:00,83.97,84.04,83.93,83.94,15600.0,55.8896,55.9361,55.8629,55.8696,15600.0
2007-12-11 10:00:00,83.94,83.98,83.9,83.97,29700.0,55.8696,55.8962,55.843,55.8896,29700.0
2007-12-11 10:10:00,83.98,83.99,83.89,83.92,95800.0,55.8962,55.9029,55.8363,55.8563,95800.0
2007-12-11 10:20:00,83.91,83.92,83.81,83.82,36700.0,55.8496,55.8563,55.7831,55.7897,36700.0
2007-12-11 10:30:00,83.82,83.84,83.79,83.82,89100.0,55.7897,55.803,55.7698,55.7897,89100.0
2007-12-11 10:40:00,83.8,83.8,83.65,83.67,34800.0,55.7764,55.7764,55.6766,55.6899,34800.0
2007-12-11 10:50:00,83.67,83.76,83.67,83.68,11700.0,55.6899,55.7498,55.6899,55.6965,11700.0
2007-12-11 11:00:00,83.68,83.73,83.64,83.71,53900.0,55.6965,55.7298,55.6699,55.7165,53900.0
2007-12-11 11:10:00,83.72,83.77,83.7,83.74,103100.0,55.7232,55.7564,55.7098,55.7365,103100.0
2007-12-11 11:20:00,83.74,83.77,83.72,83.74,22400.0,55.7365,55.7564,55.7232,55.7365,22400.0
2007-12-11 11:30:00,83.74,83.78,83.71,83.72,72100.0,55.7365,55.7631,55.7165,55.7232,72100.0
2007-12-11 11:40:00,83.72,83.75,83.68,83.73,44400.0,55.7232,55.7431,55.6965,55.7298,44400.0
2007-12-11 11:50:00,83.74,83.78,83.73,83.73,40600.0,55.7365,55.7631,55.7298,55.7298,40600.0
2007-12-11 12:00:00,83.74,83.78,83.71,83.76,28100.0,55.7365,55.7631,55.7165,55.7498,28100.0
2007-12-11 12:10:00,83.75,83.79,83.72,83.72,71600.0,55.7431,55.7698,55.7232,55.7232,71600.0
2007-12-11 12:20:00,83.72,83.81,83.71,83.78,14200.0,55.7232,55.7831,55.7165,55.7631,14200.0
2007-12-11 12:30:00,83.8,83.85,83.77,83.85,76100.0,55.7764,55.8097,55.7564,55.8097,76100.0
2007-12-11 12:40:00,83.85,83.97,83.85,83.93,33400.0,55.8097,55.8896,55.8097,55.8629,33400.0
2007-12-11 12:50:00,83.93,83.98,83.87,83.98,57300.0,55.8629,55.8962,55.823,55.8962,57300.0
2007-12-11 13:00:00,83.97,84.01,83.95,84.0,22800.0,55.8896,55.9162,55.8762,55.9095,22800.0
2007-12-11 13:10:00,84.03,84.06,83.95,83.98,26900.0,55.9295,55.9495,55.8762,55.8962,26900.0
2007-12-11 13:20:00,84.0,84.11,84.0,84.08,79100.0,55.9095,55.9827,55.9095,55.9628,79100.0
2007-12-11 13:30:00,84.06,84.09,84.0,84.09,49400.0,55.9495,55.9694,55.9095,55.9694,49400.0
2007-12-11 13:40:00,84.1,84.27,84.08,84.26,88000.0,55.9761,56.0892,55.9628,56.0826,88000.0
2007-12-11 13:50:00,84.26,84.32,84.14,84.31,58900.0,56.0826,56.1225,56.0027,56.1159,58900.0
2007-12-11 14:00:00,84.31,84.35,84.21,84.32,126500.0,56.1159,56.1425,56.0493,56.1225,126500.0
2007-12-11 14:10:00,84.33,84.59,83.26,83.42,105400.0,56.1292,56.3022,55.417,55.5235,105400.0
2007-12-11 14:20:00,83.46,83.55,82.6,82.85,62700.0,55.5501,55.61,54.9777,55.1441,62700.0
2007-12-11 14:30:00,82.84,82.84,82.39,82.63,98600.0,55.1374,55.1374,54.8379,54.9977,98600.0
2007-12-11 14:40:00,82.62,82.64,82.26,82.46,121100.0,54.991,55.0043,54.7514,54.8845,121100.0
2007-12-11 14:50:00,82.51,82.73,82.44,82.44,102000.0,54.9178,55.0642,54.8712,54.8712,102000.0
2007-12-11 15:00:00,82.45,82.45,82.11,82.35,73000.0,54.8779,54.8779,54.6516,54.8113,73000.0
2007-12-11 15:10:00,82.37,82.41,82.0,82.0,133200.0,54.8246,54.8512,54.5783,54.5783,133200.0
2007-12-11 15:20:00,82.02,82.15,81.93,82.11,111300.0,54.5917,54.6782,54.5318,54.6516,111300.0
2007-12-11 15:30:00,82.13,82.26,81.84,81.84,49800.0,54.6649,54.7514,54.4719,54.4719,49800.0
2007-12-11 15:40:00,81.86,81.94,81.59,81.59,105000.0,54.4852,54.5384,54.3055,54.3055,105000.0
2007-12-11 15:50:00,81.57,81.75,81.52,81.66,254800.0,54.2921,54.4119,54.2589,54.352,254800.0
2007-12-11 16:00:00,81.66,81.66,81.61,81.61,3400.0,54.352,54.352,54.3188,54.3188,3400.0
2007-12-11 16:10:00,81.61,81.61,81.61,81.61,0.0,54.3188,54.3188,54.3188,54.3188,0.0
2007-12-12 09:30:00,83.69,83.78,83.34,83.36,57400.0,55.7032,55.7631,55.4702,55.4835,57400.0
2007-12-12 09:40:00,83.37,83.38,82.9,83.03,56900.0,55.4902,55.4969,55.1774,55.2639,56900.0
2007-12-12 09:50:00,83.01,83.28,83.01,83.19,67800.0,55.2506,55.4303,55.2506,55.3704,67800.0
2007-12-12 10:00:00,83.17,83.17,82.84,82.84,29800.0,55.3571,55.3571,55.1374,55.1374,29800.0
2007-12-12 10:10:00,82.85,83.12,82.8,83.06,58000.0,55.1441,55.3238,55.1108,55.2839,58000.0
2007-12-12 10:20:00,83.07,83.14,82.98,83.03,37300.0,55.2905,55.3371,55.2306,55.2639,37300.0
2007-12-12 10:30:00,83.0,83.01,82.78,82.81,70700.0,55.2439,55.2506,55.0975,55.1175,70700.0
2007-12-12 10:40:00,82.79,82.89,82.5,82.51,74700.0,55.1042,55.1707,54.9111,54.9178,74700.0
2007-12-12 10:50:00,82.5,82.65,82.47,82.47,132500.0,54.9111,55.011,54.8912,54.8912,132500.0
2007-12-12 11:00:00,82.48,82.76,82.48,82.72,119500.0,54.8978,55.0842,54.8978,55.0576,119500.0
2007-12-12 11:10:00,82.73,82.83,82.6,82.7,58300.0,55.0642,55.1308,54.9777,55.0443,58300.0
2007-12-12 11:20:00,82.66,82.69,82.49,82.51,91300.0,55.0176,55.0376,54.9045,54.9178,91300.0
2007-12-12 11:30:00,82.52,82.78,82.52,82.75,53000.0,54.9245,55.0975,54.9245,55.0775,53000.0
2007-12-12 11:40:00,82.75,82.82,82.59,82.66,44400.0,55.0775,55.1241,54.971,55.0176,44400.0
2007-12-12 11:50:00,82.64,82.65,82.49,82.56,41600.0,55.0043,55.011,54.9045,54.9511,41600.0
2007-12-12 12:00:00,82.56,82.59,82.33,82.37,76200.0,54.9511,54.971,54.798,54.8246,76200.0
2007-12-12 12:10:00,82.37,82.41,82.32,82.34,71900.0,54.8246,54.8512,54.7913,54.8046,71900.0
2007-12-12 12:20:00,82.34,82.47,82.34,82.39,164200.0,54.8046,54.8912,54.8046,54.8379,164200.0
2007-12-12 12:30:00,82.37,82.37,82.07,82.14,143000.0,54.8246,54.8246,54.6249,54.6715,143000.0
2007-12-12 12:40:00,82.11,82.15,81.83,81.95,105700.0,54.6516,54.6782,54.4652,54.5451,105700.0
2007-12-12 12:50:00,81.95,82.06,81.91,82.06,143800.0,54.5451,54.6183,54.5184,54.6183,143800.0
2007-12-12 13:00:00,82.04,82.05,81.86,82.05,69100.0,54.605,54.6116,54.4852,54.6116,69100.0
2007-12-12 13:10:00,82.07,82.21,82.04,82.17,104900.0,54.6249,54.7181,54.605,54.6915,104900.0
2007-12-12 13:20:00,82.17,82.23,82.08,82.1,81900.0,54.6915,54.7314,54.6316,54.6449,81900.0
2007-12-12 13:30:00,82.1,82.28,82.0,82.25,73500.0,54.6449,54.7647,54.5783,54.7447,73500.0
2007-12-12 13:40:00,82.23,82.36,82.21,82.3,64100.0,54.7314,54.818,54.7181,54.778,64100.0
2007-12-12 13:50:00,82.28,82.34,82.2,82.31,106900.0,54.7647,54.8046,54.7115,54.7847,106900.0
2007-12-12 14:00:00,82.31,82.41,82.19,82.39,59300.0,54.7847,54.8512,54.7048,54.8379,59300.0
2007-12-12 14:10:00,82.37,82.44,82.3,82.44,68300.0,54.8246,54.8712,54.778,54.8712,68300.0
2007-12-12 14:20:00,82.38,82.38,82.1,82.11,117600.0,54.8313,54.8313,54.6449,54.6516,117600.0
2007-12-12 14:30:00,82.06,82.13,81.98,82.07,130200.0,54.6183,54.6649,54.565,54.6249,130200.0
2007-12-12 14:40:00,82.06,82.11,81.96,82.08,232300.0,54.6183,54.6516,54.5517,54.6316,232300.0
2007-12-12 14:50:00,82.09,82.2,81.86,81.89,130300.0,54.6382,54.7115,54.4852,54.5051,130300.0
2007-12-12 15:00:00,81.88,81.88,81.37,81.61,245800.0,54.4985,54.4985,54.159,54.3188,245800.0
2007-12-12 15:10:00,81.61,81.62,80.92,81.26,308900.0,54.3188,54.3254,53.8595,54.0858,308900.0
2007-12-12 15:20:00,81.24,81.46,81.16,81.42,175300.0,54.0725,54.2189,54.0193,54.1923,175300.0
2007-12-12 15:30:00,81.42,81.49,81.06,81.23,167200.0,54.1923,54.2389,53.9527,54.0658,167200.0
2007-12-12 15:40:00,81.19,81.85,81.15,81.8,141000.0,54.0392,54.4785,54.0126,54.4452,141000.0
2007-12-12 15:50:00,81.8,82.12,81.77,82.05,168600.0,54.4452,54.6582,54.4253,54.6116,168600.0
2007-12-12 16:00:00,82.04,82.13,82.04,82.09,21800.0,54.605,54.6649,54.605,54.6382,21800.0
2007-12-12 16:10:00,82.15,82.18,82.15,82.18,5100.0,54.6782,54.6982,54.6782,54.6982,5100.0
2007-12-13 09:30:00,81.65,81.82,81.42,81.68,69400.0,54.3454,54.4585,54.1923,54.3654,69400.0
2007-12-13 09:40:00,81.67,81.67,81.2,81.2,46800.0,54.3587,54.3587,54.0459,54.0459,46800.0
2007-12-13 09:50:00,81.2,81.26,81.11,81.2,31600.0,54.0459,54.0858,53.986,54.0459,31600.0
2007-12-13 10:00:00,81.24,81.42,81.04,81.42,71400.0,54.0725,54.1923,53.9394,54.1923,71400.0
2007-12-13 10:10:00,81.43,81.6,81.34,81.43,87300.0,54.199,54.3121,54.1391,54.199,87300.0
2007-12-13 10:20:00,81.47,81.67,81.39,81.4,62700.0,54.2256,54.3587,54.1723,54.179,62700.0
2007-12-13 10:30:00,81.38,81.52,81.24,81.34,93600.0,54.1657,54.2589,54.0725,54.1391,93600.0
2007-12-13 10:40:00,81.34,81.44,81.22,81.36,76200.0,54.1391,54.2056,54.0592,54.1524,76200.0
2007-12-13 10:50:00,81.37,81.38,80.95,81.04,60400.0,54.159,54.1657,53.8795,53.9394,60400.0
2007-12-13 11:00:00,81.01,81.15,80.86,81.11,72600.0,53.9194,54.0126,53.8196,53.986,72600.0
2007-12-13 11:10:00,81.11,81.22,81.03,81.07,98700.0,53.986,54.0592,53.9327,53.9593,98700.0
2007-12-13 11:20:00,81.03,81.12,80.92,81.07,89100.0,53.9327,53.9926,53.8595,53.9593,89100.0
2007-12-13 11:30:00,81.08,81.25,80.97,81.22,68600.0,53.966,54.0792,53.8928,54.0592,68600.0
2007-12-13 11:40:00,81.21,81.26,81.11,81.19,56500.0,54.0525,54.0858,53.986,54.0392,56500.0
2007-12-13 11:50:00,81.18,81.28,81.11,81.27,41100.0,54.0326,54.0991,53.986,54.0925,41100.0
2007-12-13 12:00:00,81.26,81.27,81.05,81.26,78500.0,54.0858,54.0925,53.946,54.0858,78500.0
2007-12-13 12:10:00,81.27,81.33,81.2,81.24,36400.0,54.0925,54.1324,54.0459,54.0725,36400.0
2007-12-13 12:20:00,81.25,81.26,81.12,81.13,125200.0,54.0792,54.0858,53.9926,53.9993,125200.0
2007-12-13 12:30:00,81.1,81.18,81.1,81.17,158100.0,53.9793,54.0326,53.9793,54.0259,158100.0
2007-12-13 12:40:00,81.13,81.14,80.91,81.03,88200.0,53.9993,54.0059,53.8529,53.9327,88200.0
2007-12-13 12:50:00,81.03,81.1,81.02,81.05,53800.0,53.9327,53.9793,53.9261,53.946,53800.0
2007-12-13 13:00:00,81.05,81.21,81.01,81.18,101500.0,53.946,54.0525,53.9194,54.0326,101500.0
2007-12-13 13:10:00,81.19,81.2,81.02,81.11,67400.0,54.0392,54.0459,53.9261,53.986,67400.0
2007-12-13 13:20:00,81.07,81.29,80.98,81.26,149300.0,53.9593,54.1058,53.8994,54.0858,149300.0
2007-12-13 13:30:00,81.27,81.27,81.08,81.08,182800.0,54.0925,54.0925,53.966,53.966,182800.0
2007-12-13 13:40:00,81.1,81.17,80.99,81.13,53300.0,53.9793,54.0259,53.9061,53.9993,53300.0
2007-12-13 13:50:00,81.12,81.29,81.12,81.23,38800.0,53.9926,54.1058,53.9926,54.0658,38800.0
2007-12-13 14:00:00,81.23,81.48,81.11,81.37,71700.0,54.0658,54.2322,53.986,54.159,71700.0
2007-12-13 14:10:00,81.39,81.61,81.31,81.59,120100.0,54.1723,54.3188,54.1191,54.3055,120100.0
2007-12-13 14:20:00,81.59,81.78,81.55,81.66,96900.0,54.3055,54.4319,54.2788,54.352,96900.0
2007-12-13 14:30:00,81.68,81.69,81.5,81.54,76100.0,54.3654,54.372,54.2456,54.2722,76100.0
2007-12-13 14:40:00,81.53,81.61,81.38,81.48,126100.0,54.2655,54.3188,54.1657,54.2322,126100.0
2007-12-13 14:50:00,81.49,81.62,81.4,81.44,99100.0,54.2389,54.3254,54.179,54.2056,99100.0
2007-12-13 15:00:00,81.44,81.69,81.41,81.49,60600.0,54.2056,54.372,54.1856,54.2389,60600.0
2007-12-13 15:10:00,81.49,81.52,81.29,81.51,215900.0,54.2389,54.2589,54.1058,54.2522,215900.0
2007-12-13 15:20:00,81.52,81.88,81.46,81.85,84500.0,54.2589,54.4985,54.2189,54.4785,84500.0
2007-12-13 15:30:00,81.79,81.98,81.75,81.82,117100.0,54.4386,54.565,54.4119,54.4585,117100.0
2007-12-13 15:40:00,81.81,82.14,81.77,82.02,130600.0,54.4519,54.6715,54.4253,54.5917,130600.0
2007-12-13 15:50:00,82.02,82.16,81.88,82.02,95900.0,54.5917,54.6848,54.4985,54.5917,95900.0
2007-12-13 16:00:00,82.13,82.13,81.92,82.01,3000.0,54.6649,54.6649,54.5251,54.585,3000.0
2007-12-13 16:10:00,82.01,82.01,82.01,82.01,0.0,54.585,54.585,54.585,54.585,0.0
2007-12-14 09:30:00,81.49,81.54,81.19,81.34,174000.0,54.2389,54.2722,54.0392,54.1391,174000.0
2007-12-14 09:40:00,81.33,81.45,81.31,81.43,22200.0,54.1324,54.2123,54.1191,54.199,22200.0
2007-12-14 09:50:00,81.43,81.48,81.27,81.33,45500.0,54.199,54.2322,54.0925,54.1324,45500.0
2007-12-14 10:00:00,81.35,81.54,81.34,81.45,34000.0,54.1457,54.2722,54.1391,54.2123,34000.0
2007-12-14 10:10:00,81.46,81.59,81.39,81.55,25600.0,54.2189,54.3055,54.1723,54.2788,25600.0
2007-12-14 10:20:00,81.54,81.56,81.35,81.47,34800.0,54.2722,54.2855,54.1457,54.2256,34800.0
2007-12-14 10:30:00,81.44,81.46,81.35,81.39,70700.0,54.2056,54.2189,54.1457,54.1723,70700.0
2007-12-14 10:40:00,81.4,81.77,81.4,81.74,73700.0,54.179,54.4253,54.179,54.4053,73700.0
2007-12-14 10:50:00,81.75,81.81,81.68,81.8,36400.0,54.4119,54.4519,54.3654,54.4452,36400.0
2007-12-14 11:00:00,81.82,81.93,81.76,81.76,80600.0,54.4585,54.5318,54.4186,54.4186,80600.0
2007-12-14 11:10:00,81.74,81.77,81.65,81.71,73400.0,54.4053,54.4253,54.3454,54.3853,73400.0
2007-12-14 11:20:00,81.71,81.72,81.6,81.6,36200.0,54.3853,54.392,54.3121,54.3121,36200.0
2007-12-14 11:30:00,81.6,81.66,81.57,81.62,34600.0,54.3121,54.352,54.2921,54.3254,34600.0
2007-12-14 11:40:00,81.63,81.66,81.43,81.49,38900.0,54.3321,54.352,54.199,54.2389,38900.0
2007-12-14 11:50:00,81.48,81.59,81.46,81.47,33100.0,54.2322,54.3055,54.2189,54.2256,33100.0
2007-12-14 12:00:00,81.48,81.58,81.48,81.56,25200.0,54.2322,54.2988,54.2322,54.2855,25200.0
2007-12-14 12:10:00,81.57,81.61,81.56,81.58,38500.0,54.2921,54.3188,54.2855,54.2988,38500.0
2007-12-14 12:20:00,81.58,81.61,81.37,81.43,42400.0,54.2988,54.3188,54.159,54.199,42400.0
2007-12-14 12:30:00,81.41,81.42,81.28,81.35,37300.0,54.1856,54.1923,54.0991,54.1457,37300.0
2007-12-14 12:40:00,81.33,81.45,81.3,81.42,34700.0,54.1324,54.2123,54.1124,54.1923,34700.0
2007-12-14 12:50:00,81.42,81.61,81.42,81.53,48700.0,54.1923,54.3188,54.1923,54.2655,48700.0
2007-12-14 13:00:00,81.54,81.54,81.46,81.51,44100.0,54.2722,54.2722,54.2189,54.2522,44100.0
2007-12-14 13:10:00,81.59,81.59,81.41,81.41,34900.0,54.3055,54.3055,54.1856,54.1856,34900.0
2007-12-14 13:20:00,81.4,81.58,81.36,81.54,26400.0,54.179,54.2988,54.1524,54.2722,26400.0
2007-12-14 13:30:00,81.52,81.52,81.4,81.43,53600.0,54.2589,54.2589,54.179,54.199,53600.0
2007-12-14 13:40:00,81.43,81.43,81.29,81.37,15400.0,54.199,54.199,54.1058,54.159,15400.0
2007-12-14 13:50:00,81.35,81.41,81.3,81.37,18100.0,54.1457,54.1856,54.1124,54.159,18100.0
2007-12-14 14:00:00,81.37,81.38,81.17,81.27,34000.0,54.159,54.1657,54.0259,54.0925,34000.0
2007-12-14 14:10:00,81.28,81.36,81.2,81.21,25500.0,54.0991,54.1524,54.0459,54.0525,25500.0
2007-12-14 14:20:00,81.2,81.35,81.19,81.26,89900.0,54.0459,54.1457,54.0392,54.0858,89900.0
2007-12-14 14:30:00,81.25,81.3,81.18,81.29,42400.0,54.0792,54.1124,54.0326,54.1058,42400.0
2007-12-14 14:40:00,81.29,81.36,81.12,81.13,64800.0,54.1058,54.1524,53.9926,53.9993,64800.0
2007-12-14 14:50:00,81.12,81.19,80.95,80.98,92300.0,53.9926,54.0392,53.8795,53.8994,92300.0
2007-12-14 15:00:00,80.98,81.03,80.86,81.03,134200.0,53.8994,53.9327,53.8196,53.9327,134200.0
2007-12-14 15:10:00,81.02,81.07,80.86,80.86,73500.0,53.9261,53.9593,53.8196,53.8196,73500.0
2007-12-14 15:20:00,80.86,81.04,80.85,81.02,157500.0,53.8196,53.9394,53.8129,53.9261,157500.0
2007-12-14 15:30:00,80.99,81.2,80.99,81.02,214400.0,53.9061,54.0459,53.9061,53.9261,214400.0
2007-12-14 15:40:00,80.98,81.06,80.9,80.91,69700.0,53.8994,53.9527,53.8462,53.8529,69700.0
2007-12-14 15:50:00,80.94,80.98,80.63,80.63,289800.0,53.8728,53.8994,53.6665,53.6665,289800.0
2007-12-14 16:00:00,80.63,80.67,80.57,80.67,37900.0,53.6665,53.6931,53.6266,53.6931,37900.0
2007-12-14 16:10:00,80.67,80.67,80.67,80.67,0.0,53.6931,53.6931,53.6931,53.6931,0.0
2007-12-17 09:30:00,80.45,80.56,80.14,80.25,136200.0,53.5467,53.6199,53.3403,53.4136,136200.0
2007-12-17 09:40:00,80.23,80.39,80.2,80.3,36800.0,53.4003,53.5067,53.3803,53.4468,36800.0
2007-12-17 09:50:00,80.3,80.35,80.18,80.26,36100.0,53.4468,53.4801,53.367,53.4202,36100.0
2007-12-17 10:00:00,80.25,80.45,80.17,80.19,60800.0,53.4136,53.5467,53.3603,53.3736,60800.0
2007-12-17 10:10:00,80.19,80.46,80.19,80.41,58400.0,53.3736,53.5533,53.3736,53.5201,58400.0
2007-12-17 10:20:00,80.41,80.61,80.41,80.44,76800.0,53.5201,53.6532,53.5201,53.54,76800.0
2007-12-17 10:30:00,80.41,80.62,80.32,80.57,59200.0,53.5201,53.6598,53.4602,53.6266,59200.0
2007-12-17 10:40:00,80.55,80.66,80.48,80.58,33800.0,53.6132,53.6865,53.5666,53.6332,33800.0
2007-12-17 10:50:00,80.58,80.63,80.45,80.6,44200.0,53.6332,53.6665,53.5467,53.6465,44200.0
2007-12-17 11:00:00,80.58,80.72,80.58,80.66,56600.0,53.6332,53.7264,53.6332,53.6865,56600.0
2007-12-17 11:10:00,80.65,80.65,80.49,80.53,37600.0,53.6798,53.6798,53.5733,53.5999,37600.0
2007-12-17 11:20:00,80.5,80.62,80.46,80.48,84200.0,53.58,53.6598,53.5533,53.5666,84200.0
2007-12-17 11:30:00,80.5,80.55,80.36,80.36,62400.0,53.58,53.6132,53.4868,53.4868,62400.0
2007-12-17 11:40:00,80.35,80.38,80.26,80.27,52100.0,53.4801,53.5001,53.4202,53.4269,52100.0
2007-12-17 11:50:00,80.26,80.38,80.24,80.33,80000.0,53.4202,53.5001,53.4069,53.4668,80000.0
2007-12-17 12:00:00,80.33,80.47,80.3,80.46,42500.0,53.4668,53.56,53.4468,53.5533,42500.0
2007-12-17 12:10:00,80.45,80.5,80.4,80.44,27300.0,53.5467,53.58,53.5134,53.54,27300.0
2007-12-17 12:20:00,80.45,80.5,80.41,80.45,40400.0,53.5467,53.58,53.5201,53.5467,40400.0
2007-12-17 12:30:00,80.46,80.57,80.44,80.51,141400.0,53.5533,53.6266,53.54,53.5866,141400.0
2007-12-17 12:40:00,80.51,80.55,80.35,80.43,70300.0,53.5866,53.6132,53.4801,53.5334,70300.0
2007-12-17 12:50:00,80.42,80.59,80.41,80.59,115100.0,53.5267,53.6399,53.5201,53.6399,115100.0
2007-12-17 13:00:00,80.54,80.56,80.35,80.41,85800.0,53.6066,53.6199,53.4801,53.5201,85800.0
2007-12-17 13:10:00,80.4,80.42,80.07,80.09,74100.0,53.5134,53.5267,53.2938,53.3071,74100.0
2007-12-17 13:20:00,80.12,80.27,80.12,80.23,37700.0,53.327,53.4269,53.327,53.4003,37700.0
2007-12-17 13:30:00,80.23,80.3,80.18,80.2,40900.0,53.4003,53.4468,53.367,53.3803,40900.0
2007-12-17 13:40:00,80.17,80.24,80.06,80.08,107500.0,53.3603,53.4069,53.2871,53.3004,107500.0
2007-12-17 13:50:00,80.1,80.18,79.98,79.99,90000.0,53.3137,53.367,53.2339,53.2405,90000.0
2007-12-17 14:00:00,79.96,80.13,79.96,80.07,40400.0,53.2205,53.3337,53.2205,53.2938,40400.0
2007-12-17 14:10:00,80.08,80.1,79.96,79.98,64000.0,53.3004,53.3137,53.2205,53.2339,64000.0
2007-12-17 14:20:00,80.0,80.16,80.0,80.15,98500.0,53.2472,53.3537,53.2472,53.347,98500.0
2007-12-17 14:30:00,80.17,80.27,80.15,80.24,94800.0,53.3603,53.4269,53.347,53.4069,94800.0
2007-12-17 14:40:00,80.25,80.26,80.1,80.11,87500.0,53.4136,53.4202,53.3137,53.3204,87500.0
2007-12-17 14:50:00,80.12,80.12,79.88,79.98,79200.0,53.327,53.327,53.1673,53.2339,79200.0
2007-12-17 15:00:00,79.95,79.98,79.7,79.8,145900.0,53.2139,53.2339,53.0475,53.114,145900.0
2007-12-17 15:10:00,79.82,79.97,79.82,79.84,185900.0,53.1274,53.2272,53.1274,53.1407,185900.0
2007-12-17 15:20:00,79.83,79.9,79.76,79.8,108700.0,53.134,53.1806,53.0874,53.114,108700.0
2007-12-17 15:30:00,79.82,80.13,79.8,80.08,140700.0,53.1274,53.3337,53.114,53.3004,140700.0
2007-12-17 15:40:00,80.07,80.08,79.73,79.75,147600.0,53.2938,53.3004,53.0675,53.0808,147600.0
2007-12-17 15:50:00,79.75,79.76,79.65,79.76,364800.0,53.0808,53.0874,53.0142,53.0874,364800.0
2007-12-17 16:00:00,79.81,79.81,79.52,79.69,30100.0,53.1207,53.1207,52.9277,53.0408,30100.0
2007-12-17 16:10:00,79.69,79.69,79.69,79.69,0.0,53.0408,53.0408,53.0408,53.0408,0.0
2007-12-18 09:30:00,80.38,80.39,80.16,80.27,137900.0,53.5001,53.5067,53.3537,53.4269,137900.0
2007-12-18 09:40:00,80.24,80.27,80.15,80.18,84700.0,53.4069,53.4269,53.347,53.367,84700.0
2007-12-18 09:50:00,80.17,80.34,80.14,80.27,83500.0,53.3603,53.4735,53.3403,53.4269,83500.0
2007-12-18 10:00:00,80.28,80.28,80.12,80.14,46200.0,53.4335,53.4335,53.327,53.3403,46200.0
2007-12-18 10:10:00,80.15,80.15,79.95,80.05,80800.0,53.347,53.347,53.2139,53.2804,80800.0
2007-12-18 10:20:00,80.06,80.11,80.02,80.04,29900.0,53.2871,53.3204,53.2605,53.2738,29900.0
2007-12-18 10:30:00,80.07,80.12,79.81,79.86,64600.0,53.2938,53.327,53.1207,53.154,64600.0
2007-12-18 10:40:00,79.85,79.95,79.77,79.95,69900.0,53.1473,53.2139,53.0941,53.2139,69900.0
2007-12-18 10:50:00,79.94,80.07,79.86,80.05,55900.0,53.2072,53.2938,53.154,53.2804,55900.0
2007-12-18 11:00:00,80.06,80.06,79.93,79.96,82200.0,53.2871,53.2871,53.2006,53.2205,82200.0
2007-12-18 11:10:00,79.96,79.96,79.85,79.87,50500.0,53.2205,53.2205,53.1473,53.1606,50500.0
2007-12-18 11:20:00,79.88,79.93,79.76,79.76,47100.0,53.1673,53.2006,53.0874,53.0874,47100.0
2007-12-18 11:30:00,79.75,79.83,79.64,79.81,75700.0,53.0808,53.134,53.0076,53.1207,75700.0
2007-12-18 11:40:00,79.82,79.84,79.5,79.54,100900.0,53.1274,53.1407,52.9144,52.941,100900.0
2007-12-18 11:50:00,79.54,79.59,79.31,79.34,271000.0,52.941,52.9743,52.7879,52.8079,271000.0
2007-12-18 12:00:00,79.38,79.43,79.12,79.43,139500.0,52.8345,52.8678,52.6614,52.8678,139500.0
2007-12-18 12:10:00,79.42,79.45,79.22,79.33,73900.0,52.8611,52.8811,52.728,52.8012,73900.0
2007-12-18 12:20:00,79.36,79.45,79.29,79.37,90400.0,52.8212,52.8811,52.7746,52.8278,90400.0
2007-12-18 12:30:00,79.34,79.43,79.32,79.39,130000.0,52.8079,52.8678,52.7946,52.8412,130000.0
2007-12-18 12:40:00,79.4,79.48,79.38,79.46,46200.0,52.8478,52.9011,52.8345,52.8877,46200.0
2007-12-18 12:50:00,79.45,79.49,79.4,79.46,45800.0,52.8811,52.9077,52.8478,52.8877,45800.0
2007-12-18 13:00:00,79.4,79.43,79.3,79.41,51100.0,52.8478,52.8678,52.7813,52.8545,51100.0
2007-12-18 13:10:00,79.42,79.5,79.38,79.49,18200.0,52.8611,52.9144,52.8345,52.9077,18200.0
2007-12-18 13:20:00,79.5,79.83,79.5,79.76,65300.0,52.9144,53.134,52.9144,53.0874,65300.0
2007-12-18 13:30:00,79.78,79.97,79.72,79.88,36600.0,53.1007,53.2272,53.0608,53.1673,36600.0
2007-12-18 13:40:00,79.9,79.96,79.79,79.93,77300.0,53.1806,53.2205,53.1074,53.2006,77300.0
2007-12-18 13:50:00,79.93,79.93,79.72,79.74,96300.0,53.2006,53.2006,53.0608,53.0741,96300.0
2007-12-18 14:00:00,79.76,80.13,79.74,80.06,114400.0,53.0874,53.3337,53.0741,53.2871,114400.0
2007-12-18 14:10:00,80.08,80.26,80.03,80.19,118900.0,53.3004,53.4202,53.2671,53.3736,118900.0
2007-12-18 14:20:00,80.19,80.23,80.09,80.22,143600.0,53.3736,53.4003,53.3071,53.3936,143600.0
2007-12-18 14:30:00,80.2,80.37,80.2,80.27,83800.0,53.3803,53.4934,53.3803,53.4269,83800.0
2007-12-18 14:40:00,80.29,80.31,80.11,80.17,146200.0,53.4402,53.4535,53.3204,53.3603,146200.0
2007-12-18 14:50:00,80.17,80.21,80.06,80.16,193700.0,53.3603,53.3869,53.2871,53.3537,193700.0
2007-12-18 15:00:00,80.15,80.29,80.11,80.16,122500.0,53.347,53.4402,53.3204,53.3537,122500.0
2007-12-18 15:10:00,80.17,80.37,80.11,80.29,159200.0,53.3603,53.4934,53.3204,53.4402,159200.0
2007-12-18 15:20:00,80.27,80.31,80.11,80.25,85300.0,53.4269,53.4535,53.3204,53.4136,85300.0
2007-12-18 15:30:00,80.24,80.49,80.2,80.47,222300.0,53.4069,53.5733,53.3803,53.56,222300.0
2007-12-18 15:40:00,80.48,80.51,80.17,80.24,216600.0,53.5666,53.5866,53.3603,53.4069,216600.0
2007-12-18 15:50:00,80.17,80.24,80.13,80.14,81500.0,53.3603,53.4069,53.3337,53.3403,81500.0
2007-12-18 16:00:00,80.2,80.26,79.99,80.17,15500.0,53.3803,53.4202,53.2405,53.3603,15500.0
2007-12-18 16:10:00,80.25,80.25,80.11,80.11,700.0,53.4136,53.4136,53.3204,53.3204,700.0
2007-12-19 09:30:00,80.41,80.43,80.08,80.16,99400.0,53.5201,53.5334,53.3004,53.3537,99400.0
2007-12-19 09:40:00,80.16,80.5,80.12,80.5,128100.0,53.3537,53.58,53.327,53.58,128100.0
2007-12-19 09:50:00,80.49,80.59,80.45,80.52,66300.0,53.5733,53.6399,53.5467,53.5933,66300.0
2007-12-19 10:00:00,80.54,80.79,80.46,80.79,136900.0,53.6066,53.773,53.5533,53.773,136900.0
2007-12-19 10:10:00,80.8,80.81,80.61,80.65,99000.0,53.7796,53.7863,53.6532,53.6798,99000.0
2007-12-19 10:20:00,80.67,80.7,80.57,80.64,40500.0,53.6931,53.7131,53.6266,53.6731,40500.0
2007-12-19 10:30:00,80.61,80.79,80.59,80.78,36700.0,53.6532,53.773,53.6399,53.7663,36700.0
2007-12-19 10:40:00,80.78,80.85,80.65,80.76,62900.0,53.7663,53.8129,53.6798,53.753,62900.0
2007-12-19 10:50:00,80.79,80.79,80.63,80.67,31400.0,53.773,53.773,53.6665,53.6931,31400.0
2007-12-19 11:00:00,80.65,80.67,80.57,80.61,59800.0,53.6798,53.6931,53.6266,53.6532,59800.0
2007-12-19 11:10:00,80.6,80.62,80.32,80.32,50800.0,53.6465,53.6598,53.4602,53.4602,50800.0
2007-12-19 11:20:00,80.31,80.37,80.01,80.01,72100.0,53.4535,53.4934,53.2538,53.2538,72100.0
2007-12-19 11:30:00,80.01,80.18,79.91,80.15,40200.0,53.2538,53.367,53.1873,53.347,40200.0
2007-12-19 11:40:00,80.15,80.15,80.07,80.08,48700.0,53.347,53.347,53.2938,53.3004,48700.0
2007-12-19 11:50:00,80.04,80.1,79.73,79.8,48000.0,53.2738,53.3137,53.0675,53.114,48000.0
2007-12-19 12:00:00,79.82,79.99,79.79,79.97,28700.0,53.1274,53.2405,53.1074,53.2272,28700.0
2007-12-19 12:10:00,79.97,80.09,79.93,79.93,75800.0,53.2272,53.3071,53.2006,53.2006,75800.0
2007-12-19 12:20:00,79.93,80.15,79.92,80.15,72800.0,53.2006,53.347,53.1939,53.347,72800.0
2007-12-19 12:30:00,80.14,80.14,79.97,80.02,43400.0,53.3403,53.3403,53.2272,53.2605,43400.0
2007-12-19 12:40:00,80.01,80.04,79.84,80.02,38200.0,53.2538,53.2738,53.1407,53.2605,38200.0
2007-12-19 12:50:00,80.03,80.11,80.01,80.07,62800.0,53.2671,53.3204,53.2538,53.2938,62800.0
2007-12-19 13:00:00,80.06,80.07,79.85,80.01,68800.0,53.2871,53.2938,53.1473,53.2538,68800.0
2007-12-19 13:10:00,80.01,80.06,79.92,79.96,51900.0,53.2538,53.2871,53.1939,53.2205,51900.0
2007-12-19 13:20:00,79.94,79.97,79.82,79.9,102200.0,53.2072,53.2272,53.1274,53.1806,102200.0
2007-12-19 13:30:00,79.87,79.97,79.82,79.96,46600.0,53.1606,53.2272,53.1274,53.2205,46600.0
2007-12-19 13:40:00,79.96,79.96,79.67,79.8,50500.0,53.2205,53.2205,53.0275,53.114,50500.0
2007-12-19 13:50:00,79.77,79.91,79.73,79.88,87100.0,53.0941,53.1873,53.0675,53.1673,87100.0
2007-12-19 14:00:00,79.86,80.08,79.81,80.03,41500.0,53.154,53.3004,53.1207,53.2671,41500.0
2007-12-19 14:10:00,80.02,80.39,79.98,80.27,53800.0,53.2605,53.5067,53.2339,53.4269,53800.0
2007-12-19 14:20:00,80.28,80.4,80.23,80.3,78500.0,53.4335,53.5134,53.4003,53.4468,78500.0
2007-12-19 14:30:00,80.3,80.41,80.22,80.25,78600.0,53.4468,53.5201,53.3936,53.4136,78600.0
2007-12-19 14:40:00,80.32,80.52,80.29,80.51,109000.0,53.4602,53.5933,53.4402,53.5866,109000.0
2007-12-19 14:50:00,80.51,80.54,80.29,80.34,71700.0,53.5866,53.6066,53.4402,53.4735,71700.0
2007-12-19 15:00:00,80.31,80.44,80.17,80.2,118100.0,53.4535,53.54,53.3603,53.3803,118100.0
2007-12-19 15:10:00,80.22,80.41,80.22,80.39,33100.0,53.3936,53.5201,53.3936,53.5067,33100.0
2007-12-19 15:20:00,80.39,80.42,80.15,80.24,142700.0,53.5067,53.5267,53.347,53.4069,142700.0
2007-12-19 15:30:00,80.23,80.41,80.17,80.39,119800.0,53.4003,53.5201,53.3603,53.5067,119800.0
2007-12-19 15:40:00,80.39,80.39,80.19,80.19,100200.0,53.5067,53.5067,53.3736,53.3736,100200.0
2007-12-19 15:50:00,80.25,80.27,79.99,79.99,199200.0,53.4136,53.4269,53.2405,53.2405,199200.0
2007-12-19 16:00:00,80.01,80.13,80.0,80.13,7200.0,53.2538,53.3337,53.2472,53.3337,7200.0
2007-12-19 16:10:00,80.13,80.13,80.13,80.13,0.0,53.3337,53.3337,53.3337,53.3337,0.0
2007-12-20 09:30:00,80.42,80.72,80.42,80.44,87800.0,53.5267,53.7264,53.5267,53.54,87800.0
2007-12-20 09:40:00,80.43,80.46,80.33,80.41,70000.0,53.5334,53.5533,53.4668,53.5201,70000.0
2007-12-20 09:50:00,80.4,80.4,80.09,80.09,60700.0,53.5134,53.5134,53.3071,53.3071,60700.0
2007-12-20 10:00:00,80.07,80.19,80.04,80.16,39900.0,53.2938,53.3736,53.2738,53.3537,39900.0
2007-12-20 10:10:00,80.15,80.15,79.91,79.91,38700.0,53.347,53.347,53.1873,53.1873,38700.0
2007-12-20 10:20:00,79.91,80.04,79.91,79.98,23800.0,53.1873,53.2738,53.1873,53.2339,23800.0
2007-12-20 10:30:00,79.97,80.12,79.95,80.07,90600.0,53.2272,53.327,53.2139,53.2938,90600.0
2007-12-20 10:40:00,80.07,80.18,80.07,80.13,76100.0,53.2938,53.367,53.2938,53.3337,76100.0
2007-12-20 10:50:00,80.12,80.12,79.78,79.9,72900.0,53.327,53.327,53.1007,53.1806,72900.0
2007-12-20 11:00:00,79.91,79.91,79.75,79.83,60100.0,53.1873,53.1873,53.0808,53.134,60100.0
2007-12-20 11:10:00,79.85,79.93,79.82,79.87,44600.0,53.1473,53.2006,53.1274,53.1606,44600.0
2007-12-20 11:20:00,79.87,79.87,79.68,79.79,70600.0,53.1606,53.1606,53.0342,53.1074,70600.0
2007-12-20 11:30:00,79.79,79.81,79.69,79.75,83500.0,53.1074,53.1207,53.0408,53.0808,83500.0
2007-12-20 11:40:00,79.75,79.76,79.61,79.69,43600.0,53.0808,53.0874,52.9876,53.0408,43600.0
2007-12-20 11:50:00,79.61,79.72,79.61,79.72,154600.0,52.9876,53.0608,52.9876,53.0608,154600.0
2007-12-20 12:00:00,79.72,79.76,79.56,79.67,335100.0,53.0608,53.0874,52.9543,53.0275,335100.0
2007-12-20 12:10:00,79.69,79.79,79.6,79.73,623400.0,53.0408,53.1074,52.9809,53.0675,623400.0
2007-12-20 12:20:00,79.72,79.84,79.67,79.82,70900.0,53.0608,53.1407,53.0275,53.1274,70900.0
2007-12-20 12:30:00,79.82,79.84,79.69,79.69,77400.0,53.1274,53.1407,53.0408,53.0408,77400.0
2007-12-20 12:40:00,79.69,79.69,79.54,79.58,127600.0,53.0408,53.0408,52.941,52.9676,127600.0
2007-12-20 12:50:00,79.59,79.7,79.57,79.68,353900.0,52.9743,53.0475,52.961,53.0342,353900.0
2007-12-20 13:00:00,79.69,79.74,79.69,79.72,22800.0,53.0408,53.0741,53.0408,53.0608,22800.0
2007-12-20 13:10:00,79.71,79.91,79.7,79.78,110400.0,53.0541,53.1873,53.0475,53.1007,110400.0
2007-12-20 13:20:00,79.79,80.03,79.79,79.95,108300.0,53.1074,53.2671,53.1074,53.2139,108300.0
2007-12-20 13:30:00,79.95,80.01,79.91,79.95,101100.0,53.2139,53.2538,53.1873,53.2139,101100.0
2007-12-20 13:40:00,79.92,79.92,79.79,79.86,19000.0,53.1939,53.1939,53.1074,53.154,19000.0
2007-12-20 13:50:00,79.87,80.06,79.87,80.02,58900.0,53.1606,53.2871,53.1606,53.2605,58900.0
2007-12-20 14:00:00,80.02,80.04,79.93,79.94,80900.0,53.2605,53.2738,53.2006,53.2072,80900.0
2007-12-20 14:10:00,79.94,80.14,79.9,80.12,90200.0,53.2072,53.3403,53.1806,53.327,90200.0
2007-12-20 14:20:00,80.12,80.19,80.09,80.17,171200.0,53.327,53.3736,53.3071,53.3603,171200.0
2007-12-20 14:30:00,80.16,80.37,80.12,80.33,38200.0,53.3537,53.4934,53.327,53.4668,38200.0
2007-12-20 14:40:00,80.34,80.36,80.25,80.26,103000.0,53.4735,53.4868,53.4136,53.4202,103000.0
2007-12-20 14:50:00,80.26,80.27,80.15,80.24,64100.0,53.4202,53.4269,53.347,53.4069,64100.0
2007-12-20 15:00:00,80.21,80.23,80.05,80.16,231900.0,53.3869,53.4003,53.2804,53.3537,231900.0
2007-12-20 15:10:00,80.14,80.29,80.14,80.23,84100.0,53.3403,53.4402,53.3403,53.4003,84100.0
2007-12-20 15:20:00,80.21,80.25,80.05,80.05,107000.0,53.3869,53.4136,53.2804,53.2804,107000.0
2007-12-20 15:30:00,80.07,80.16,80.02,80.16,206200.0,53.2938,53.3537,53.2605,53.3537,206200.0
2007-12-20 15:40:00,80.15,80.29,80.07,80.28,106100.0,53.347,53.4402,53.2938,53.4335,106100.0
2007-12-20 15:50:00,80.29,80.41,80.25,80.41,103400.0,53.4402,53.5201,53.4136,53.5201,103400.0
2007-12-20 16:00:00,80.41,80.41,80.41,80.41,1100.0,53.5201,53.5201,53.5201,53.5201,1100.0
2007-12-20 16:10:00,80.41,80.41,80.41,80.41,0.0,53.5201,53.5201,53.5201,53.5201,0.0
2007-12-21 09:30:00,81.33,81.4,81.06,81.24,102400.0,54.1324,54.179,53.9527,54.0725,102400.0
2007-12-21 09:40:00,81.23,81.47,81.22,81.36,124500.0,54.0658,54.2256,54.0592,54.1524,124500.0
2007-12-21 09:50:00,81.34,81.34,81.17,81.19,123300.0,54.1391,54.1391,54.0259,54.0392,123300.0
2007-12-21 10:00:00,81.19,81.34,81.19,81.24,75500.0,54.0392,54.1391,54.0392,54.0725,75500.0
2007-12-21 10:10:00,81.2,81.39,81.18,81.35,107600.0,54.0459,54.1723,54.0326,54.1457,107600.0
2007-12-21 10:20:00,81.38,81.43,81.35,81.35,64300.0,54.1657,54.199,54.1457,54.1457,64300.0
2007-12-21 10:30:00,81.36,81.38,81.3,81.36,48600.0,54.1524,54.1657,54.1124,54.1524,48600.0
2007-12-21 10:40:00,81.37,81.38,81.29,81.29,87800.0,54.159,54.1657,54.1058,54.1058,87800.0
2007-12-21 10:50:00,81.3,81.3,81.23,81.24,41900.0,54.1124,54.1124,54.0658,54.0725,41900.0
2007-12-21 11:00:00,81.23,81.41,81.23,81.41,51200.0,54.0658,54.1856,54.0658,54.1856,51200.0
2007-12-21 11:10:00,81.42,81.42,81.31,81.39,30800.0,54.1923,54.1923,54.1191,54.1723,30800.0
2007-12-21 11:20:00,81.39,81.4,81.28,81.3,50600.0,54.1723,54.179,54.0991,54.1124,50600.0
2007-12-21 11:30:00,81.29,81.31,81.2,81.23,47700.0,54.1058,54.1191,54.0459,54.0658,47700.0
2007-12-21 11:40:00,81.22,81.25,81.16,81.18,53400.0,54.0592,54.0792,54.0193,54.0326,53400.0
2007-12-21 11:50:00,81.18,81.25,81.12,81.23,50200.0,54.0326,54.0792,53.9926,54.0658,50200.0
2007-12-21 12:00:00,81.23,81.28,81.17,81.2,16800.0,54.0658,54.0991,54.0259,54.0459,16800.0
2007-12-21 12:10:00,81.2,81.23,81.18,81.23,30900.0,54.0459,54.0658,54.0326,54.0658,30900.0
2007-12-21 12:20:00,81.24,81.27,81.21,81.27,42300.0,54.0725,54.0925,54.0525,54.0925,42300.0
2007-12-21 12:30:00,81.26,81.3,81.24,81.25,32500.0,54.0858,54.1124,54.0725,54.0792,32500.0
2007-12-21 12:40:00,81.27,81.29,81.25,81.28,45200.0,54.0925,54.1058,54.0792,54.0991,45200.0
2007-12-21 12:50:00,81.26,81.26,81.18,81.2,88800.0,54.0858,54.0858,54.0326,54.0459,88800.0
2007-12-21 13:00:00,81.21,81.25,81.17,81.25,87900.0,54.0525,54.0792,54.0259,54.0792,87900.0
2007-12-21 13:10:00,81.23,81.27,81.23,81.24,65800.0,54.0658,54.0925,54.0658,54.0725,65800.0
2007-12-21 13:20:00,81.24,81.26,81.21,81.23,92200.0,54.0725,54.0858,54.0525,54.0658,92200.0
2007-12-21 13:30:00,81.22,81.29,81.22,81.27,63400.0,54.0592,54.1058,54.0592,54.0925,63400.0
2007-12-21 13:40:00,81.26,81.3,81.25,81.27,16800.0,54.0858,54.1124,54.0792,54.0925,16800.0
2007-12-21 13:50:00,81.28,81.33,81.27,81.3,21200.0,54.0991,54.1324,54.0925,54.1124,21200.0
2007-12-21 14:00:00,81.32,81.44,81.31,81.42,39800.0,54.1257,54.2056,54.1191,54.1923,39800.0
2007-12-21 14:10:00,81.42,81.56,81.42,81.49,57500.0,54.1923,54.2855,54.1923,54.2389,57500.0
2007-12-21 14:20:00,81.5,81.5,81.44,81.44,28000.0,54.2456,54.2456,54.2056,54.2056,28000.0
2007-12-21 14:30:00,81.48,81.5,81.46,81.48,63300.0,54.2322,54.2456,54.2189,54.2322,63300.0
2007-12-21 14:40:00,81.48,81.55,81.47,81.55,73800.0,54.2322,54.2788,54.2256,54.2788,73800.0
2007-12-21 14:50:00,81.55,81.59,81.52,81.55,116400.0,54.2788,54.3055,54.2589,54.2788,116400.0
2007-12-21 15:00:00,81.56,81.64,81.54,81.56,71200.0,54.2855,54.3387,54.2722,54.2855,71200.0
2007-12-21 15:10:00,81.55,81.67,81.55,81.65,99200.0,54.2788,54.3587,54.2788,54.3454,99200.0
2007-12-21 15:20:00,81.65,81.73,81.65,81.7,100100.0,54.3454,54.3986,54.3454,54.3787,100100.0
2007-12-21 15:30:00,81.69,81.73,81.61,81.65,54500.0,54.372,54.3986,54.3188,54.3454,54500.0
2007-12-21 15:40:00,81.67,81.67,81.54,81.59,88300.0,54.3587,54.3587,54.2722,54.3055,88300.0
2007-12-21 15:50:00,81.57,81.8,81.51,81.69,146100.0,54.2921,54.4452,54.2522,54.372,146100.0
2007-12-21 16:00:00,81.67,81.71,81.5,81.64,51100.0,54.3587,54.3853,54.2456,54.3387,51100.0
2007-12-21 16:10:00,81.64,81.64,81.64,81.64,0.0,54.3387,54.3387,54.3387,54.3387,0.0
2007-12-24 09:30:00,82.09,82.3,81.88,82.09,184500.0,54.6382,54.778,54.4985,54.6382,184500.0
2007-12-24 09:40:00,82.14,82.38,82.14,82.35,143400.0,54.6715,54.8313,54.6715,54.8113,143400.0
2007-12-24 09:50:00,82.33,82.34,82.13,82.29,96100.0,54.798,54.8046,54.6649,54.7714,96100.0
2007-12-24 10:00:00,82.28,82.36,82.27,82.34,117300.0,54.7647,54.818,54.7581,54.8046,117300.0
2007-12-24 10:10:00,82.33,82.36,82.28,82.29,81300.0,54.798,54.818,54.7647,54.7714,81300.0
2007-12-24 10:20:00,82.29,82.32,82.23,82.23,123000.0,54.7714,54.7913,54.7314,54.7314,123000.0
2007-12-24 10:30:00,82.24,82.27,82.08,82.14,64600.0,54.7381,54.7581,54.6316,54.6715,64600.0
2007-12-24 10:40:00,82.16,82.16,82.1,82.13,67500.0,54.6848,54.6848,54.6449,54.6649,67500.0
2007-12-24 10:50:00,82.12,82.17,82.11,82.17,143500.0,54.6582,54.6915,54.6516,54.6915,143500.0
2007-12-24 11:00:00,82.17,82.22,82.17,82.22,54000.0,54.6915,54.7248,54.6915,54.7248,54000.0
2007-12-24 11:10:00,82.21,82.25,82.21,82.23,57100.0,54.7181,54.7447,54.7181,54.7314,57100.0
2007-12-24 11:20:00,82.23,82.26,82.22,82.24,67300.0,54.7314,54.7514,54.7248,54.7381,67300.0
2007-12-24 11:30:00,82.23,82.24,82.19,82.19,44800.0,54.7314,54.7381,54.7048,54.7048,44800.0
2007-12-24 11:40:00,82.2,82.23,82.18,82.21,48000.0,54.7115,54.7314,54.6982,54.7181,48000.0
2007-12-24 11:50:00,82.2,82.22,82.17,82.18,63600.0,54.7115,54.7248,54.6915,54.6982,63600.0
2007-12-24 12:00:00,82.18,82.24,82.18,82.2,55300.0,54.6982,54.7381,54.6982,54.7115,55300.0
2007-12-24 12:10:00,82.2,82.2,82.15,82.18,28700.0,54.7115,54.7115,54.6782,54.6982,28700.0
2007-12-24 12:20:00,82.16,82.22,82.15,82.22,112500.0,54.6848,54.7248,54.6782,54.7248,112500.0
2007-12-24 12:30:00,82.21,82.26,82.21,82.25,122400.0,54.7181,54.7514,54.7181,54.7447,122400.0
2007-12-24 12:40:00,82.25,82.37,82.24,82.37,81900.0,54.7447,54.8246,54.7381,54.8246,81900.0
2007-12-24 12:50:00,82.37,82.53,82.34,82.49,183600.0,54.8246,54.9311,54.8046,54.9045,183600.0
2007-12-24 13:00:00,82.49,82.49,82.35,82.35,200.0,54.9045,54.9045,54.8113,54.8113,200.0
2007-12-24 13:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 13:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:00:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 14:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:00:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:10:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:20:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:30:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:40:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-24 15:50:00,82.35,82.35,82.35,82.35,0.0,54.8113,54.8113,54.8113,54.8113,0.0
2007-12-26 09:30:00,82.04,82.14,82.0,82.06,99700.0,54.605,54.6715,54.5783,54.6183,99700.0
2007-12-26 09:40:00,82.02,82.12,82.02,82.08,34400.0,54.5917,54.6582,54.5917,54.6316,34400.0
2007-12-26 09:50:00,82.08,82.1,81.9,81.97,61000.0,54.6316,54.6449,54.5118,54.5584,61000.0
2007-12-26 10:00:00,81.98,82.07,81.96,82.07,45900.0,54.565,54.6249,54.5517,54.6249,45900.0
2007-12-26 10:10:00,82.07,82.13,82.07,82.11,55300.0,54.6249,54.6649,54.6249,54.6516,55300.0
2007-12-26 10:20:00,82.11,82.21,82.1,82.2,42800.0,54.6516,54.7181,54.6449,54.7115,42800.0
2007-12-26 10:30:00,82.2,82.23,82.19,82.19,41700.0,54.7115,54.7314,54.7048,54.7048,41700.0
2007-12-26 10:40:00,82.19,82.2,82.09,82.16,86200.0,54.7048,54.7115,54.6382,54.6848,86200.0
2007-12-26 10:50:00,82.2,82.24,82.11,82.13,65100.0,54.7115,54.7381,54.6516,54.6649,65100.0
2007-12-26 11:00:00,82.13,82.2,82.08,82.19,70900.0,54.6649,54.7115,54.6316,54.7048,70900.0
2007-12-26 11:10:00,82.19,82.19,82.13,82.15,53400.0,54.7048,54.7048,54.6649,54.6782,53400.0
2007-12-26 11:20:00,82.15,82.16,82.11,82.11,105400.0,54.6782,54.6848,54.6516,54.6516,105400.0
2007-12-26 11:30:00,82.12,82.12,82.09,82.11,14900.0,54.6582,54.6582,54.6382,54.6516,14900.0
2007-12-26 11:40:00,82.11,82.13,82.1,82.13,19500.0,54.6516,54.6649,54.6449,54.6649,19500.0
2007-12-26 11:50:00,82.13,82.15,82.08,82.08,14100.0,54.6649,54.6782,54.6316,54.6316,14100.0
2007-12-26 12:00:00,82.08,82.1,82.07,82.07,22600.0,54.6316,54.6449,54.6249,54.6249,22600.0
2007-12-26 12:10:00,82.09,82.09,82.07,82.09,8400.0,54.6382,54.6382,54.6249,54.6382,8400.0
2007-12-26 12:20:00,82.09,82.12,82.08,82.12,31500.0,54.6382,54.6582,54.6316,54.6582,31500.0
2007-12-26 12:30:00,82.12,82.12,82.09,82.09,24900.0,54.6582,54.6582,54.6382,54.6382,24900.0
2007-12-26 12:40:00,82.09,82.16,82.09,82.14,24300.0,54.6382,54.6848,54.6382,54.6715,24300.0
2007-12-26 12:50:00,82.15,82.25,82.14,82.23,82800.0,54.6782,54.7447,54.6715,54.7314,82800.0
2007-12-26 13:00:00,82.23,82.31,82.2,82.26,102100.0,54.7314,54.7847,54.7115,54.7514,102100.0
2007-12-26 13:10:00,82.26,82.32,82.24,82.3,71300.0,54.7514,54.7913,54.7381,54.778,71300.0
2007-12-26 13:20:00,82.3,82.3,82.22,82.24,39000.0,54.778,54.778,54.7248,54.7381,39000.0
2007-12-26 13:30:00,82.23,82.27,82.23,82.25,73500.0,54.7314,54.7581,54.7314,54.7447,73500.0
2007-12-26 13:40:00,82.25,82.36,82.19,82.34,71500.0,54.7447,54.818,54.7048,54.8046,71500.0
2007-12-26 13:50:00,82.32,82.41,82.3,82.41,76600.0,54.7913,54.8512,54.778,54.8512,76600.0
2007-12-26 14:00:00,82.41,82.41,82.31,82.31,39500.0,54.8512,54.8512,54.7847,54.7847,39500.0
2007-12-26 14:10:00,82.32,82.35,82.26,82.3,45400.0,54.7913,54.8113,54.7514,54.778,45400.0
2007-12-26 14:20:00,82.3,82.38,82.3,82.36,36700.0,54.778,54.8313,54.778,54.818,36700.0
2007-12-26 14:30:00,82.35,82.41,82.3,82.33,57100.0,54.8113,54.8512,54.778,54.798,57100.0
2007-12-26 14:40:00,82.33,82.39,82.32,82.35,58200.0,54.798,54.8379,54.7913,54.8113,58200.0
2007-12-26 14:50:00,82.35,82.39,82.35,82.35,42900.0,54.8113,54.8379,54.8113,54.8113,42900.0
2007-12-26 15:00:00,82.35,82.36,82.29,82.29,55100.0,54.8113,54.818,54.7714,54.7714,55100.0
2007-12-26 15:10:00,82.29,82.35,82.28,82.34,128600.0,54.7714,54.8113,54.7647,54.8046,128600.0
2007-12-26 15:20:00,82.35,82.36,82.26,82.29,27300.0,54.8113,54.818,54.7514,54.7714,27300.0
2007-12-26 15:30:00,82.26,82.35,82.24,82.35,72900.0,54.7514,54.8113,54.7381,54.8113,72900.0
2007-12-26 15:40:00,82.34,82.46,82.29,82.46,120800.0,54.8046,54.8845,54.7714,54.8845,120800.0
2007-12-26 15:50:00,82.44,82.5,82.38,82.41,79000.0,54.8712,54.9111,54.8313,54.8512,79000.0
2007-12-26 16:00:00,82.41,82.41,82.41,82.41,100.0,54.8512,54.8512,54.8512,54.8512,100.0
2007-12-26 16:10:00,82.41,82.41,82.41,82.41,0.0,54.8512,54.8512,54.8512,54.8512,0.0
2007-12-27 09:30:00,81.89,81.89,81.45,81.55,162800.0,54.8356,54.8356,54.541,54.608,162800.0
2007-12-27 09:40:00,81.55,81.6,81.53,81.59,37800.0,54.608,54.6414,54.5946,54.6347,37800.0
2007-12-27 09:50:00,81.6,81.67,81.47,81.48,55200.0,54.6414,54.6883,54.5544,54.5611,55200.0
2007-12-27 10:00:00,81.49,81.61,81.49,81.57,87800.0,54.5678,54.6481,54.5678,54.6214,87800.0
2007-12-27 10:10:00,81.56,81.61,81.54,81.56,87700.0,54.6147,54.6481,54.6013,54.6147,87700.0
2007-12-27 10:20:00,81.58,81.65,81.58,81.6,42900.0,54.628,54.6749,54.628,54.6414,42900.0
2007-12-27 10:30:00,81.6,81.63,81.43,81.43,49800.0,54.6414,54.6615,54.5276,54.5276,49800.0
2007-12-27 10:40:00,81.44,81.51,81.4,81.44,51800.0,54.5343,54.5812,54.5075,54.5343,51800.0
2007-12-27 10:50:00,81.43,81.51,81.38,81.4,32200.0,54.5276,54.5812,54.4941,54.5075,32200.0
2007-12-27 11:00:00,81.41,81.46,81.34,81.34,36900.0,54.5142,54.5477,54.4673,54.4673,36900.0
2007-12-27 11:10:00,81.34,81.46,81.31,81.4,46200.0,54.4673,54.5477,54.4472,54.5075,46200.0
2007-12-27 11:20:00,81.39,81.41,81.38,81.41,17700.0,54.5008,54.5142,54.4941,54.5142,17700.0
2007-12-27 11:30:00,81.41,81.45,81.36,81.38,35800.0,54.5142,54.541,54.4807,54.4941,35800.0
2007-12-27 11:40:00,81.38,81.4,81.35,81.39,11300.0,54.4941,54.5075,54.474,54.5008,11300.0
2007-12-27 11:50:00,81.38,81.45,81.38,81.45,49300.0,54.4941,54.541,54.4941,54.541,49300.0
2007-12-27 12:00:00,81.42,81.45,81.29,81.37,105400.0,54.5209,54.541,54.4339,54.4874,105400.0
2007-12-27 12:10:00,81.37,81.38,81.22,81.26,129900.0,54.4874,54.4941,54.387,54.4138,129900.0
2007-12-27 12:20:00,81.26,81.27,81.14,81.15,62400.0,54.4138,54.4205,54.3334,54.3401,62400.0
2007-12-27 12:30:00,81.15,81.17,81.01,81.02,39600.0,54.3401,54.3535,54.2464,54.2531,39600.0
2007-12-27 12:40:00,81.01,81.11,81.01,81.11,18300.0,54.2464,54.3133,54.2464,54.3133,18300.0
2007-12-27 12:50:00,81.12,81.13,81.09,81.12,40600.0,54.32,54.3267,54.2999,54.32,40600.0
2007-12-27 13:00:00,81.12,81.12,80.98,81.12,44200.0,54.32,54.32,54.2263,54.32,44200.0
2007-12-27 13:10:00,81.1,81.21,81.02,81.02,79600.0,54.3066,54.3803,54.2531,54.2531,79600.0
2007-12-27 13:20:00,81.02,81.17,81.0,81.16,80400.0,54.2531,54.3535,54.2397,54.3468,80400.0
2007-12-27 13:30:00,81.18,81.2,81.07,81.1,111200.0,54.3602,54.3736,54.2865,54.3066,111200.0
2007-12-27 13:40:00,81.1,81.24,81.08,81.24,106500.0,54.3066,54.4004,54.2932,54.4004,106500.0
2007-12-27 13:50:00,81.23,81.26,81.14,81.17,45600.0,54.3937,54.4138,54.3334,54.3535,45600.0
2007-12-27 14:00:00,81.17,81.3,81.13,81.28,91000.0,54.3535,54.4406,54.3267,54.4272,91000.0
2007-12-27 14:10:00,81.27,81.27,81.19,81.26,65700.0,54.4205,54.4205,54.3669,54.4138,65700.0
2007-12-27 14:20:00,81.26,81.31,81.22,81.25,52700.0,54.4138,54.4472,54.387,54.4071,52700.0
2007-12-27 14:30:00,81.23,81.23,81.12,81.13,75300.0,54.3937,54.3937,54.32,54.3267,75300.0
2007-12-27 14:40:00,81.13,81.24,81.08,81.23,68500.0,54.3267,54.4004,54.2932,54.3937,68500.0
2007-12-27 14:50:00,81.23,81.24,81.11,81.15,105100.0,54.3937,54.4004,54.3133,54.3401,105100.0
2007-12-27 15:00:00,81.15,81.26,81.13,81.24,119200.0,54.3401,54.4138,54.3267,54.4004,119200.0
2007-12-27 15:10:00,81.24,81.27,81.16,81.17,67600.0,54.4004,54.4205,54.3468,54.3535,67600.0
2007-12-27 15:20:00,81.17,81.2,81.1,81.1,74000.0,54.3535,54.3736,54.3066,54.3066,74000.0
2007-12-27 15:30:00,81.1,81.12,81.02,81.06,91200.0,54.3066,54.32,54.2531,54.2798,91200.0
2007-12-27 15:40:00,81.06,81.06,80.82,80.88,153400.0,54.2798,54.2798,54.1191,54.1593,153400.0
2007-12-27 15:50:00,80.88,80.95,80.71,80.79,174200.0,54.1593,54.2062,54.0455,54.099,174200.0
2007-12-27 16:00:00,80.79,80.95,80.79,80.89,4000.0,54.099,54.2062,54.099,54.166,4000.0
2007-12-27 16:10:00,80.89,80.89,80.89,80.89,0.0,54.166,54.166,54.166,54.166,0.0
2007-12-28 09:30:00,81.36,81.5,81.29,81.39,65900.0,54.4807,54.5745,54.4339,54.5008,65900.0
2007-12-28 09:40:00,81.39,81.52,81.34,81.45,53000.0,54.5008,54.5879,54.4673,54.541,53000.0
2007-12-28 09:50:00,81.44,81.46,81.26,81.28,30500.0,54.5343,54.5477,54.4138,54.4272,30500.0
2007-12-28 10:00:00,81.28,81.28,80.83,80.9,60800.0,54.4272,54.4272,54.1258,54.1727,60800.0
2007-12-28 10:10:00,80.92,81.01,80.9,81.0,91200.0,54.1861,54.2464,54.1727,54.2397,91200.0
2007-12-28 10:20:00,81.0,81.0,80.95,80.97,59600.0,54.2397,54.2397,54.2062,54.2196,59600.0
2007-12-28 10:30:00,80.97,81.01,80.94,80.94,39700.0,54.2196,54.2464,54.1995,54.1995,39700.0
2007-12-28 10:40:00,80.94,80.94,80.94,80.94,0.0,54.1995,54.1995,54.1995,54.1995,0.0
2007-12-28 10:50:00,80.91,80.91,80.88,80.88,5800.0,54.1794,54.1794,54.1593,54.1593,5800.0
2007-12-28 11:00:00,80.88,80.93,80.82,80.92,39000.0,54.1593,54.1928,54.1191,54.1861,39000.0
2007-12-28 11:10:00,80.91,80.98,80.89,80.98,37800.0,54.1794,54.2263,54.166,54.2263,37800.0
2007-12-28 11:20:00,81.0,81.02,80.94,81.0,33000.0,54.2397,54.2531,54.1995,54.2397,33000.0
2007-12-28 11:30:00,81.0,81.08,80.95,80.99,133600.0,54.2397,54.2932,54.2062,54.233,133600.0
2007-12-28 11:40:00,80.99,81.07,80.99,81.02,32200.0,54.233,54.2865,54.233,54.2531,32200.0
2007-12-28 11:50:00,81.02,81.05,80.81,80.85,29800.0,54.2531,54.2731,54.1124,54.1392,29800.0
2007-12-28 12:00:00,80.85,80.88,80.83,80.83,35300.0,54.1392,54.1593,54.1258,54.1258,35300.0
2007-12-28 12:10:00,80.82,80.86,80.72,80.77,56100.0,54.1191,54.1459,54.0522,54.0857,56100.0
2007-12-28 12:20:00,80.77,80.82,80.66,80.72,126200.0,54.0857,54.1191,54.012,54.0522,126200.0
2007-12-28 12:30:00,80.71,80.75,80.67,80.69,37800.0,54.0455,54.0723,54.0187,54.0321,37800.0
2007-12-28 12:40:00,80.7,80.75,80.59,80.65,56000.0,54.0388,54.0723,53.9651,54.0053,56000.0
2007-12-28 12:50:00,80.66,80.66,80.54,80.63,29500.0,54.012,54.012,53.9316,53.9919,29500.0
2007-12-28 13:00:00,80.62,80.73,80.57,80.73,90400.0,53.9852,54.0589,53.9517,54.0589,90400.0
2007-12-28 13:10:00,80.73,80.74,80.59,80.66,80500.0,54.0589,54.0656,53.9651,54.012,80500.0
2007-12-28 13:20:00,80.65,80.7,80.58,80.61,55800.0,54.0053,54.0388,53.9584,53.9785,55800.0
2007-12-28 13:30:00,80.62,80.66,80.52,80.55,44600.0,53.9852,54.012,53.9182,53.9383,44600.0
2007-12-28 13:40:00,80.56,80.72,80.56,80.71,41700.0,53.945,54.0522,53.945,54.0455,41700.0
2007-12-28 13:50:00,80.7,80.79,80.68,80.76,26500.0,54.0388,54.099,54.0254,54.079,26500.0
2007-12-28 14:00:00,80.76,80.79,80.69,80.79,46900.0,54.079,54.099,54.0321,54.099,46900.0
2007-12-28 14:10:00,80.81,80.84,80.71,80.8,53900.0,54.1124,54.1325,54.0455,54.1057,53900.0
2007-12-28 14:20:00,80.8,80.86,80.77,80.82,68100.0,54.1057,54.1459,54.0857,54.1191,68100.0
2007-12-28 14:30:00,80.82,80.93,80.81,80.93,88700.0,54.1191,54.1928,54.1124,54.1928,88700.0
2007-12-28 14:40:00,80.9,80.93,80.83,80.85,77800.0,54.1727,54.1928,54.1258,54.1392,77800.0
2007-12-28 14:50:00,80.85,80.87,80.78,80.85,77600.0,54.1392,54.1526,54.0923,54.1392,77600.0
2007-12-28 15:00:00,80.86,80.88,80.76,80.88,102300.0,54.1459,54.1593,54.079,54.1593,102300.0
2007-12-28 15:10:00,80.86,80.93,80.85,80.92,89200.0,54.1459,54.1928,54.1392,54.1861,89200.0
2007-12-28 15:20:00,80.91,80.96,80.82,80.88,81500.0,54.1794,54.2129,54.1191,54.1593,81500.0
2007-12-28 15:30:00,80.88,80.93,80.8,80.9,61700.0,54.1593,54.1928,54.1057,54.1727,61700.0
2007-12-28 15:40:00,80.92,80.99,80.86,80.99,132900.0,54.1861,54.233,54.1459,54.233,132900.0
2007-12-28 15:50:00,81.0,81.02,80.87,80.9,96300.0,54.2397,54.2531,54.1526,54.1727,96300.0
2007-12-28 16:00:00,80.87,80.88,80.72,80.88,51500.0,54.1526,54.1593,54.0522,54.1593,51500.0
2007-12-28 16:10:00,80.83,80.83,80.83,80.83,200.0,54.1258,54.1258,54.1258,54.1258,200.0
2007-12-31 09:30:00,80.74,80.74,80.4,80.61,103000.0,54.0656,54.0656,53.8379,53.9785,103000.0
2007-12-31 09:40:00,80.62,80.66,80.57,80.57,32700.0,53.9852,54.012,53.9517,53.9517,32700.0
2007-12-31 09:50:00,80.58,80.59,80.43,80.46,65400.0,53.9584,53.9651,53.858,53.8781,65400.0
2007-12-31 10:00:00,80.46,80.63,80.46,80.61,82600.0,53.8781,53.9919,53.8781,53.9785,82600.0
2007-12-31 10:10:00,80.63,80.66,80.5,80.65,45500.0,53.9919,54.012,53.9049,54.0053,45500.0
2007-12-31 10:20:00,80.65,80.66,80.46,80.5,48100.0,54.0053,54.012,53.8781,53.9049,48100.0
2007-12-31 10:30:00,80.53,80.59,80.39,80.45,73500.0,53.9249,53.9651,53.8312,53.8714,73500.0
2007-12-31 10:40:00,80.47,80.47,80.35,80.42,33800.0,53.8848,53.8848,53.8044,53.8513,33800.0
2007-12-31 10:50:00,80.43,80.48,80.4,80.4,41100.0,53.858,53.8915,53.8379,53.8379,41100.0
2007-12-31 11:00:00,80.4,80.44,80.38,80.41,27900.0,53.8379,53.8647,53.8245,53.8446,27900.0
2007-12-31 11:10:00,80.4,80.44,80.31,80.34,76200.0,53.8379,53.8647,53.7776,53.7977,76200.0
2007-12-31 11:20:00,80.35,80.35,80.2,80.27,112900.0,53.8044,53.8044,53.704,53.7508,112900.0
2007-12-31 11:30:00,80.28,80.4,80.26,80.37,101100.0,53.7575,53.8379,53.7441,53.8178,101100.0
2007-12-31 11:40:00,80.36,80.39,80.34,80.36,59700.0,53.8111,53.8312,53.7977,53.8111,59700.0
2007-12-31 11:50:00,80.37,80.37,80.27,80.3,75400.0,53.8178,53.8178,53.7508,53.7709,75400.0
2007-12-31 12:00:00,80.31,80.41,80.24,80.41,78200.0,53.7776,53.8446,53.7308,53.8446,78200.0
2007-12-31 12:10:00,80.41,80.45,80.37,80.41,125600.0,53.8446,53.8714,53.8178,53.8446,125600.0
2007-12-31 12:20:00,80.39,80.43,80.26,80.28,69900.0,53.8312,53.858,53.7441,53.7575,69900.0
2007-12-31 12:30:00,80.28,80.43,80.27,80.37,51300.0,53.7575,53.858,53.7508,53.8178,51300.0
2007-12-31 12:40:00,80.38,80.53,80.36,80.47,76800.0,53.8245,53.9249,53.8111,53.8848,76800.0
2007-12-31 12:50:00,80.46,80.48,80.39,80.45,56200.0,53.8781,53.8915,53.8312,53.8714,56200.0
2007-12-31 13:00:00,80.45,80.56,80.43,80.55,93400.0,53.8714,53.945,53.858,53.9383,93400.0
2007-12-31 13:10:00,80.55,80.7,80.55,80.69,29900.0,53.9383,54.0388,53.9383,54.0321,29900.0
2007-12-31 13:20:00,80.7,80.81,80.69,80.72,51700.0,54.0388,54.1124,54.0321,54.0522,51700.0
2007-12-31 13:30:00,80.72,80.77,80.68,80.75,71100.0,54.0522,54.0857,54.0254,54.0723,71100.0
2007-12-31 13:40:00,80.75,80.83,80.7,80.82,29300.0,54.0723,54.1258,54.0388,54.1191,29300.0
2007-12-31 13:50:00,80.82,80.83,80.76,80.78,54600.0,54.1191,54.1258,54.079,54.0923,54600.0
2007-12-31 14:00:00,80.77,80.77,80.69,80.7,125500.0,54.0857,54.0857,54.0321,54.0388,125500.0
2007-12-31 14:10:00,80.7,80.88,80.68,80.87,39400.0,54.0388,54.1593,54.0254,54.1526,39400.0
2007-12-31 14:20:00,80.86,80.88,80.78,80.78,80800.0,54.1459,54.1593,54.0923,54.0923,80800.0
2007-12-31 14:30:00,80.74,80.81,80.72,80.81,38400.0,54.0656,54.1124,54.0522,54.1124,38400.0
2007-12-31 14:40:00,80.8,80.82,80.7,80.82,76300.0,54.1057,54.1191,54.0388,54.1191,76300.0
2007-12-31 14:50:00,80.84,80.89,80.81,80.83,42500.0,54.1325,54.166,54.1124,54.1258,42500.0
2007-12-31 15:00:00,80.83,80.84,80.74,80.76,102500.0,54.1258,54.1325,54.0656,54.079,102500.0
2007-12-31 15:10:00,80.75,80.87,80.75,80.86,82300.0,54.0723,54.1526,54.0723,54.1459,82300.0
2007-12-31 15:20:00,80.86,80.9,80.77,80.77,49600.0,54.1459,54.1727,54.0857,54.0857,49600.0
2007-12-31 15:30:00,80.76,80.81,80.66,80.66,47500.0,54.079,54.1124,54.012,54.012,47500.0
2007-12-31 15:40:00,80.66,80.72,80.42,80.55,275300.0,54.012,54.0522,53.8513,53.9383,275300.0
2007-12-31 15:50:00,80.58,80.59,80.36,80.47,164300.0,53.9584,53.9651,53.8111,53.8848,164300.0
2007-12-31 16:00:00,80.42,80.56,80.34,80.48,159300.0,53.8513,53.945,53.7977,53.8915,159300.0
2007-12-31 16:10:00,80.48,80.48,80.48,80.48,0.0,53.8915,53.8915,53.8915,53.8915,0.0
2008-01-02 09:30:00,80.62,80.69,80.49,80.5,34200.0,53.9852,54.0321,53.8982,53.9049,34200.0
2008-01-02 09:40:00,80.56,80.76,80.49,80.7,35800.0,53.945,54.079,53.8982,54.0388,35800.0
2008-01-02 09:50:00,80.68,80.71,80.54,80.59,29600.0,54.0254,54.0455,53.9316,53.9651,29600.0
2008-01-02 10:00:00,80.59,80.6,79.97,80.14,70800.0,53.9651,53.9718,53.55,53.6638,70800.0
2008-01-02 10:10:00,80.16,80.21,79.87,79.98,36600.0,53.6772,53.7107,53.483,53.5566,36600.0
2008-01-02 10:20:00,79.96,80.06,79.93,80.04,20800.0,53.5433,53.6102,53.5232,53.5968,20800.0
2008-01-02 10:30:00,80.04,80.1,79.89,80.01,39800.0,53.5968,53.637,53.4964,53.5767,39800.0
2008-01-02 10:40:00,79.96,80.05,79.93,79.95,55600.0,53.5433,53.6035,53.5232,53.5366,55600.0
2008-01-02 10:50:00,79.95,80.02,79.89,79.94,116400.0,53.5366,53.5834,53.4964,53.5299,116400.0
2008-01-02 11:00:00,79.94,80.0,79.85,79.92,78600.0,53.5299,53.57,53.4696,53.5165,78600.0
2008-01-02 11:10:00,79.93,79.99,79.71,79.75,54900.0,53.5232,53.5633,53.3758,53.4026,54900.0
2008-01-02 11:20:00,79.75,79.75,79.63,79.7,36700.0,53.4026,53.4026,53.3223,53.3692,36700.0
2008-01-02 11:30:00,79.71,79.71,79.6,79.66,27300.0,53.3758,53.3758,53.3022,53.3424,27300.0
2008-01-02 11:40:00,79.61,79.63,79.51,79.53,62800.0,53.3089,53.3223,53.2419,53.2553,62800.0
2008-01-02 11:50:00,79.5,79.67,79.5,79.66,69300.0,53.2352,53.3491,53.2352,53.3424,69300.0
2008-01-02 12:00:00,79.66,79.69,79.46,79.47,51700.0,53.3424,53.3625,53.2084,53.2151,51700.0
2008-01-02 12:10:00,79.47,79.54,79.39,79.49,48800.0,53.2151,53.262,53.1616,53.2285,48800.0
2008-01-02 12:20:00,79.47,79.49,79.35,79.42,48000.0,53.2151,53.2285,53.1348,53.1817,48000.0
2008-01-02 12:30:00,79.41,79.56,79.37,79.55,22200.0,53.175,53.2754,53.1482,53.2687,22200.0
2008-01-02 12:40:00,79.55,79.56,79.45,79.49,36800.0,53.2687,53.2754,53.2017,53.2285,36800.0
2008-01-02 12:50:00,79.46,79.55,79.32,79.5,35800.0,53.2084,53.2687,53.1147,53.2352,35800.0
2008-01-02 13:00:00,79.51,79.57,79.32,79.34,54200.0,53.2419,53.2821,53.1147,53.1281,54200.0
2008-01-02 13:10:00,79.34,79.41,79.3,79.36,40700.0,53.1281,53.175,53.1013,53.1415,40700.0
2008-01-02 13:20:00,79.37,79.43,79.32,79.43,65800.0,53.1482,53.1884,53.1147,53.1884,65800.0
2008-01-02 13:30:00,79.43,79.52,79.39,79.46,46600.0,53.1884,53.2486,53.1616,53.2084,46600.0
2008-01-02 13:40:00,79.44,79.61,79.41,79.61,37700.0,53.195,53.3089,53.175,53.3089,37700.0
2008-01-02 13:50:00,79.62,79.65,79.56,79.56,203800.0,53.3156,53.3357,53.2754,53.2754,203800.0
2008-01-02 14:00:00,79.58,79.87,79.47,79.87,112400.0,53.2888,53.483,53.2151,53.483,112400.0
2008-01-02 14:10:00,79.88,79.99,79.82,79.92,48900.0,53.4897,53.5633,53.4495,53.5165,48900.0
2008-01-02 14:20:00,79.93,79.94,79.73,79.74,71600.0,53.5232,53.5299,53.3892,53.3959,71600.0
2008-01-02 14:30:00,79.8,79.85,79.55,79.55,74100.0,53.4361,53.4696,53.2687,53.2687,74100.0
2008-01-02 14:40:00,79.52,79.6,79.45,79.53,91200.0,53.2486,53.3022,53.2017,53.2553,91200.0
2008-01-02 14:50:00,79.52,79.6,79.36,79.39,107900.0,53.2486,53.3022,53.1415,53.1616,107900.0
2008-01-02 15:00:00,79.36,79.38,79.11,79.16,121700.0,53.1415,53.1549,52.9741,53.0076,121700.0
2008-01-02 15:10:00,79.16,79.31,79.12,79.18,79000.0,53.0076,53.108,52.9808,53.0209,79000.0
2008-01-02 15:20:00,79.15,79.33,79.12,79.25,74400.0,53.0009,53.1214,52.9808,53.0678,74400.0
2008-01-02 15:30:00,79.24,79.44,79.22,79.35,87100.0,53.0611,53.195,53.0477,53.1348,87100.0
2008-01-02 15:40:00,79.36,79.46,79.23,79.25,86400.0,53.1415,53.2084,53.0544,53.0678,86400.0
2008-01-02 15:50:00,79.24,79.47,79.22,79.39,91200.0,53.0611,53.2151,53.0477,53.1616,91200.0
2008-01-02 16:00:00,79.33,79.35,79.33,79.35,5100.0,53.1214,53.1348,53.1214,53.1348,5100.0
2008-01-02 16:10:00,79.35,79.35,79.35,79.35,0.0,53.1348,53.1348,53.1348,53.1348,0.0
2008-01-03 09:30:00,79.7,79.78,79.65,79.7,47700.0,53.3692,53.4227,53.3357,53.3692,47700.0
2008-01-03 09:40:00,79.72,79.72,79.53,79.54,54000.0,53.3825,53.3825,53.2553,53.262,54000.0
2008-01-03 09:50:00,79.55,79.67,79.48,79.62,71600.0,53.2687,53.3491,53.2218,53.3156,71600.0
2008-01-03 10:00:00,79.66,79.93,79.66,79.89,132800.0,53.3424,53.5232,53.3424,53.4964,132800.0
2008-01-03 10:10:00,79.88,79.89,79.68,79.72,29400.0,53.4897,53.4964,53.3558,53.3825,29400.0
2008-01-03 10:20:00,79.73,79.77,79.59,79.69,32700.0,53.3892,53.416,53.2955,53.3625,32700.0
2008-01-03 10:30:00,79.71,79.84,79.59,79.65,65900.0,53.3758,53.4629,53.2955,53.3357,65900.0
2008-01-03 10:40:00,79.64,79.72,79.5,79.62,74900.0,53.329,53.3825,53.2352,53.3156,74900.0
2008-01-03 10:50:00,79.63,79.64,79.5,79.58,35100.0,53.3223,53.329,53.2352,53.2888,35100.0
2008-01-03 11:00:00,79.57,79.77,79.57,79.77,40700.0,53.2821,53.416,53.2821,53.416,40700.0
2008-01-03 11:10:00,79.79,79.81,79.62,79.72,19900.0,53.4294,53.4428,53.3156,53.3825,19900.0
2008-01-03 11:20:00,79.77,79.8,79.66,79.7,51500.0,53.416,53.4361,53.3424,53.3692,51500.0
2008-01-03 11:30:00,79.7,79.76,79.66,79.71,24400.0,53.3692,53.4093,53.3424,53.3758,24400.0
2008-01-03 11:40:00,79.71,79.83,79.7,79.81,38400.0,53.3758,53.4562,53.3692,53.4428,38400.0
2008-01-03 11:50:00,79.82,79.86,79.74,79.75,29300.0,53.4495,53.4763,53.3959,53.4026,29300.0
2008-01-03 12:00:00,79.74,79.84,79.72,79.82,26000.0,53.3959,53.4629,53.3825,53.4495,26000.0
2008-01-03 12:10:00,79.81,79.87,79.8,79.87,20100.0,53.4428,53.483,53.4361,53.483,20100.0
2008-01-03 12:20:00,79.87,79.89,79.79,79.89,84200.0,53.483,53.4964,53.4294,53.4964,84200.0
2008-01-03 12:30:00,79.88,79.91,79.79,79.79,54600.0,53.4897,53.5098,53.4294,53.4294,54600.0
2008-01-03 12:40:00,79.79,79.8,79.67,79.73,19600.0,53.4294,53.4361,53.3491,53.3892,19600.0
2008-01-03 12:50:00,79.75,79.79,79.66,79.76,33500.0,53.4026,53.4294,53.3424,53.4093,33500.0
2008-01-03 13:00:00,79.76,79.76,79.61,79.63,35400.0,53.4093,53.4093,53.3089,53.3223,35400.0
2008-01-03 13:10:00,79.61,79.68,79.57,79.57,56400.0,53.3089,53.3558,53.2821,53.2821,56400.0
2008-01-03 13:20:00,79.59,79.63,79.57,79.62,70000.0,53.2955,53.3223,53.2821,53.3156,70000.0
2008-01-03 13:30:00,79.63,79.69,79.59,79.67,66900.0,53.3223,53.3625,53.2955,53.3491,66900.0
2008-01-03 13:40:00,79.68,79.69,79.63,79.63,8000.0,53.3558,53.3625,53.3223,53.3223,8000.0
2008-01-03 13:50:00,79.61,79.63,79.49,79.5,126800.0,53.3089,53.3223,53.2285,53.2352,126800.0
2008-01-03 14:00:00,79.49,79.55,79.48,79.53,88300.0,53.2285,53.2687,53.2218,53.2553,88300.0
2008-01-03 14:10:00,79.51,79.64,79.43,79.62,27800.0,53.2419,53.329,53.1884,53.3156,27800.0
2008-01-03 14:20:00,79.63,79.63,79.55,79.62,79000.0,53.3223,53.3223,53.2687,53.3156,79000.0
2008-01-03 14:30:00,79.61,79.62,79.52,79.6,43200.0,53.3089,53.3156,53.2486,53.3022,43200.0
2008-01-03 14:40:00,79.6,79.6,79.49,79.53,17600.0,53.3022,53.3022,53.2285,53.2553,17600.0
2008-01-03 14:50:00,79.52,79.57,79.44,79.5,46400.0,53.2486,53.2821,53.195,53.2352,46400.0
2008-01-03 15:00:00,79.49,79.52,79.4,79.48,200500.0,53.2285,53.2486,53.1683,53.2218,200500.0
2008-01-03 15:10:00,79.48,79.5,79.27,79.29,32400.0,53.2218,53.2352,53.0812,53.0946,32400.0
2008-01-03 15:20:00,79.29,79.33,79.14,79.21,50900.0,53.0946,53.1214,52.9942,53.041,50900.0
2008-01-03 15:30:00,79.21,79.3,79.17,79.27,39800.0,53.041,53.1013,53.0143,53.0812,39800.0
2008-01-03 15:40:00,79.29,79.36,79.25,79.28,180600.0,53.0946,53.1415,53.0678,53.0879,180600.0
2008-01-03 15:50:00,79.27,79.32,79.22,79.23,152100.0,53.0812,53.1147,53.0477,53.0544,152100.0
2008-01-03 16:00:00,79.23,79.4,79.01,79.3,4400.0,53.0544,53.1683,52.9071,53.1013,4400.0
2008-01-03 16:10:00,79.3,79.3,79.3,79.3,0.0,53.1013,53.1013,53.1013,53.1013,0.0
2008-01-04 09:30:00,78.66,78.86,78.43,78.44,82800.0,52.6727,52.8067,52.5187,52.5254,82800.0
2008-01-04 09:40:00,78.44,78.63,78.44,78.48,26300.0,52.5254,52.6527,52.5254,52.5522,26300.0
2008-01-04 09:50:00,78.47,78.57,78.39,78.54,45200.0,52.5455,52.6125,52.4919,52.5924,45200.0
2008-01-04 10:00:00,78.57,78.63,78.34,78.54,114400.0,52.6125,52.6527,52.4585,52.5924,114400.0
2008-01-04 10:10:00,78.54,78.54,78.24,78.24,67300.0,52.5924,52.5924,52.3915,52.3915,67300.0
2008-01-04 10:20:00,78.24,78.39,78.15,78.19,72700.0,52.3915,52.4919,52.3312,52.358,72700.0
2008-01-04 10:30:00,78.22,78.28,78.12,78.18,74400.0,52.3781,52.4183,52.3111,52.3513,74400.0
2008-01-04 10:40:00,78.18,78.28,78.04,78.13,70200.0,52.3513,52.4183,52.2576,52.3178,70200.0
2008-01-04 10:50:00,78.13,78.14,77.99,78.03,62100.0,52.3178,52.3245,52.2241,52.2509,62100.0
2008-01-04 11:00:00,78.02,78.1,77.89,77.98,39200.0,52.2442,52.2978,52.1571,52.2174,39200.0
2008-01-04 11:10:00,77.98,78.11,77.91,77.96,41800.0,52.2174,52.3044,52.1705,52.204,41800.0
2008-01-04 11:20:00,77.97,78.26,77.97,78.22,51900.0,52.2107,52.4049,52.2107,52.3781,51900.0
2008-01-04 11:30:00,78.22,78.27,78.11,78.11,76200.0,52.3781,52.4116,52.3044,52.3044,76200.0
2008-01-04 11:40:00,78.12,78.15,78.07,78.15,35500.0,52.3111,52.3312,52.2777,52.3312,35500.0
2008-01-04 11:50:00,78.14,78.25,78.13,78.19,50100.0,52.3245,52.3982,52.3178,52.358,50100.0
2008-01-04 12:00:00,78.2,78.42,78.2,78.4,53400.0,52.3647,52.512,52.3647,52.4986,53400.0
2008-01-04 12:10:00,78.41,78.43,78.3,78.34,41200.0,52.5053,52.5187,52.4317,52.4585,41200.0
2008-01-04 12:20:00,78.33,78.34,78.1,78.13,25600.0,52.4518,52.4585,52.2978,52.3178,25600.0
2008-01-04 12:30:00,78.14,78.19,77.97,77.99,58500.0,52.3245,52.358,52.2107,52.2241,58500.0
2008-01-04 12:40:00,77.99,78.21,77.98,78.2,26700.0,52.2241,52.3714,52.2174,52.3647,26700.0
2008-01-04 12:50:00,78.21,78.21,78.09,78.11,62400.0,52.3714,52.3714,52.2911,52.3044,62400.0
2008-01-04 13:00:00,78.11,78.12,78.0,78.07,30900.0,52.3044,52.3111,52.2308,52.2777,30900.0
2008-01-04 13:10:00,78.07,78.16,78.03,78.03,25200.0,52.2777,52.3379,52.2509,52.2509,25200.0
2008-01-04 13:20:00,78.02,78.08,77.94,78.08,24100.0,52.2442,52.2844,52.1906,52.2844,24100.0
2008-01-04 13:30:00,78.07,78.09,77.8,77.9,27600.0,52.2777,52.2911,52.0969,52.1638,27600.0
2008-01-04 13:40:00,77.89,77.99,77.85,77.98,48100.0,52.1571,52.2241,52.1303,52.2174,48100.0
2008-01-04 13:50:00,78.0,78.16,78.0,78.09,29300.0,52.2308,52.3379,52.2308,52.2911,29300.0
2008-01-04 14:00:00,78.05,78.05,77.86,77.95,42500.0,52.2643,52.2643,52.137,52.1973,42500.0
2008-01-04 14:10:00,77.96,78.0,77.8,77.95,48900.0,52.204,52.2308,52.0969,52.1973,48900.0
2008-01-04 14:20:00,77.95,77.95,77.69,77.72,96500.0,52.1973,52.1973,52.0232,52.0433,96500.0
2008-01-04 14:30:00,77.72,77.84,77.68,77.68,139400.0,52.0433,52.1236,52.0165,52.0165,139400.0
2008-01-04 14:40:00,77.7,77.78,77.64,77.73,173600.0,52.0299,52.0835,51.9897,52.05,173600.0
2008-01-04 14:50:00,77.76,77.92,77.61,77.85,54300.0,52.0701,52.1772,51.9696,52.1303,54300.0
2008-01-04 15:00:00,77.87,78.0,77.8,77.9,175200.0,52.1437,52.2308,52.0969,52.1638,175200.0
2008-01-04 15:10:00,77.93,77.95,77.72,77.85,106900.0,52.1839,52.1973,52.0433,52.1303,106900.0
2008-01-04 15:20:00,77.85,78.0,77.69,77.92,70700.0,52.1303,52.2308,52.0232,52.1772,70700.0
2008-01-04 15:30:00,77.91,78.03,77.77,77.89,114300.0,52.1705,52.2509,52.0768,52.1571,114300.0
2008-01-04 15:40:00,77.9,77.91,77.57,77.62,122100.0,52.1638,52.1705,51.9429,51.9763,122100.0
2008-01-04 15:50:00,77.61,77.72,77.54,77.63,146500.0,51.9696,52.0433,51.9228,51.983,146500.0
2008-01-04 16:00:00,77.63,78.05,76.84,76.84,38700.0,51.983,52.2643,51.454,51.454,38700.0
2008-01-04 16:10:00,76.84,76.84,76.84,76.84,0.0,51.454,51.454,51.454,51.454,0.0
2008-01-07 09:30:00,78.13,78.14,77.82,77.87,858900.0,52.3178,52.3245,52.1103,52.1437,858900.0
2008-01-07 09:40:00,77.88,78.19,77.88,78.09,66000.0,52.1504,52.358,52.1504,52.2911,66000.0
2008-01-07 09:50:00,78.08,78.15,77.94,77.95,42700.0,52.2844,52.3312,52.1906,52.1973,42700.0
2008-01-07 10:00:00,77.96,77.98,77.84,77.84,40800.0,52.204,52.2174,52.1236,52.1236,40800.0
2008-01-07 10:10:00,77.84,77.84,77.59,77.59,40800.0,52.1236,52.1236,51.9562,51.9562,40800.0
2008-01-07 10:20:00,77.58,77.71,77.35,77.38,70100.0,51.9495,52.0366,51.7955,51.8156,70100.0
2008-01-07 10:30:00,77.38,77.5,77.27,77.45,97100.0,51.8156,51.896,51.742,51.8625,97100.0
2008-01-07 10:40:00,77.45,77.64,77.44,77.6,95000.0,51.8625,51.9897,51.8558,51.9629,95000.0
2008-01-07 10:50:00,77.58,77.69,77.47,77.52,61800.0,51.9495,52.0232,51.8759,51.9094,61800.0
2008-01-07 11:00:00,77.54,77.79,77.53,77.73,92300.0,51.9228,52.0902,51.9161,52.05,92300.0
2008-01-07 11:10:00,77.76,77.87,77.68,77.78,56500.0,52.0701,52.1437,52.0165,52.0835,56500.0
2008-01-07 11:20:00,77.78,77.86,77.7,77.85,52400.0,52.0835,52.137,52.0299,52.1303,52400.0
2008-01-07 11:30:00,77.83,78.1,77.8,77.99,70700.0,52.117,52.2978,52.0969,52.2241,70700.0
2008-01-07 11:40:00,78.0,78.14,77.98,78.01,131300.0,52.2308,52.3245,52.2174,52.2375,131300.0
2008-01-07 11:50:00,78.02,78.08,77.97,78.04,74200.0,52.2442,52.2844,52.2107,52.2576,74200.0
2008-01-07 12:00:00,78.02,78.1,77.86,77.86,77900.0,52.2442,52.2978,52.137,52.137,77900.0
2008-01-07 12:10:00,77.91,77.95,77.72,77.9,81100.0,52.1705,52.1973,52.0433,52.1638,81100.0
2008-01-07 12:20:00,77.9,78.09,77.83,78.03,64100.0,52.1638,52.2911,52.117,52.2509,64100.0
2008-01-07 12:30:00,78.03,78.22,78.03,78.17,196100.0,52.2509,52.3781,52.2509,52.3446,196100.0
2008-01-07 12:40:00,78.2,78.24,78.01,78.14,55300.0,52.3647,52.3915,52.2375,52.3245,55300.0
2008-01-07 12:50:00,78.16,78.37,78.16,78.23,123700.0,52.3379,52.4786,52.3379,52.3848,123700.0
2008-01-07 13:00:00,78.24,78.24,78.1,78.23,69700.0,52.3915,52.3915,52.2978,52.3848,69700.0
2008-01-07 13:10:00,78.19,78.28,78.12,78.28,81700.0,52.358,52.4183,52.3111,52.4183,81700.0
2008-01-07 13:20:00,78.26,78.31,78.12,78.21,92500.0,52.4049,52.4384,52.3111,52.3714,92500.0
2008-01-07 13:30:00,78.17,78.26,78.08,78.19,34900.0,52.3446,52.4049,52.2844,52.358,34900.0
2008-01-07 13:40:00,78.18,78.19,77.88,77.97,52600.0,52.3513,52.358,52.1504,52.2107,52600.0
2008-01-07 13:50:00,77.95,78.0,77.8,77.89,88900.0,52.1973,52.2308,52.0969,52.1571,88900.0
2008-01-07 14:00:00,77.93,78.0,77.62,77.65,92300.0,52.1839,52.2308,51.9763,51.9964,92300.0
2008-01-07 14:10:00,77.67,77.8,77.62,77.76,55100.0,52.0098,52.0969,51.9763,52.0701,55100.0
2008-01-07 14:20:00,77.71,77.74,77.52,77.63,98100.0,52.0366,52.0567,51.9094,51.983,98100.0
2008-01-07 14:30:00,77.61,77.86,77.6,77.85,45800.0,51.9696,52.137,51.9629,52.1303,45800.0
2008-01-07 14:40:00,77.86,77.98,77.6,77.64,101800.0,52.137,52.2174,51.9629,51.9897,101800.0
2008-01-07 14:50:00,77.65,77.71,77.41,77.68,60200.0,51.9964,52.0366,51.8357,52.0165,60200.0
2008-01-07 15:00:00,77.69,77.74,77.55,77.58,146600.0,52.0232,52.0567,51.9295,51.9495,146600.0
2008-01-07 15:10:00,77.63,77.74,77.42,77.59,137800.0,51.983,52.0567,51.8424,51.9562,137800.0
2008-01-07 15:20:00,77.62,77.7,77.51,77.53,70100.0,51.9763,52.0299,51.9027,51.9161,70100.0
2008-01-07 15:30:00,77.55,77.59,77.33,77.33,133500.0,51.9295,51.9562,51.7821,51.7821,133500.0
2008-01-07 15:40:00,77.33,77.87,77.3,77.87,127500.0,51.7821,52.1437,51.7621,52.1437,127500.0
2008-01-07 15:50:00,77.85,78.05,77.76,77.88,94100.0,52.1303,52.2643,52.0701,52.1504,94100.0
2008-01-07 16:00:00,77.75,77.88,77.75,77.87,1400.0,52.0634,52.1504,52.0634,52.1437,1400.0
2008-01-07 16:10:00,76.21,76.63,76.21,76.63,1400.0,51.0322,51.3134,51.0322,51.3134,1400.0
2008-01-08 09:30:00,78.25,78.36,78.05,78.09,559500.0,52.3982,52.4719,52.2643,52.2911,559500.0
2008-01-08 09:40:00,78.14,78.55,78.14,78.44,64500.0,52.3245,52.5991,52.3245,52.5254,64500.0
2008-01-08 09:50:00,78.45,78.5,78.3,78.37,118800.0,52.5321,52.5656,52.4317,52.4786,118800.0
2008-01-08 10:00:00,78.35,78.67,78.24,78.66,68300.0,52.4652,52.6794,52.3915,52.6727,68300.0
2008-01-08 10:10:00,78.67,78.67,78.5,78.52,45000.0,52.6794,52.6794,52.5656,52.579,45000.0
2008-01-08 10:20:00,78.5,78.59,78.35,78.39,53000.0,52.5656,52.6259,52.4652,52.4919,53000.0
2008-01-08 10:30:00,78.4,78.42,78.28,78.33,32100.0,52.4986,52.512,52.4183,52.4518,32100.0
2008-01-08 10:40:00,78.33,78.4,78.23,78.26,40100.0,52.4518,52.4986,52.3848,52.4049,40100.0
2008-01-08 10:50:00,78.26,78.32,78.23,78.26,34300.0,52.4049,52.4451,52.3848,52.4049,34300.0
2008-01-08 11:00:00,78.23,78.29,78.15,78.18,67900.0,52.3848,52.425,52.3312,52.3513,67900.0
2008-01-08 11:10:00,78.17,78.18,77.77,77.86,193600.0,52.3446,52.3513,52.0768,52.137,193600.0
2008-01-08 11:20:00,77.85,77.93,77.8,77.84,53800.0,52.1303,52.1839,52.0969,52.1236,53800.0
2008-01-08 11:30:00,77.78,77.79,77.59,77.69,87400.0,52.0835,52.0902,51.9562,52.0232,87400.0
2008-01-08 11:40:00,77.69,77.72,77.4,77.45,67800.0,52.0232,52.0433,51.829,51.8625,67800.0
2008-01-08 11:50:00,77.42,77.61,77.36,77.55,63200.0,51.8424,51.9696,51.8022,51.9295,63200.0
2008-01-08 12:00:00,77.55,77.56,77.4,77.53,209300.0,51.9295,51.9362,51.829,51.9161,209300.0
2008-01-08 12:10:00,77.57,77.67,77.48,77.61,69500.0,51.9429,52.0098,51.8826,51.9696,69500.0
2008-01-08 12:20:00,77.62,77.68,77.57,77.66,67700.0,51.9763,52.0165,51.9429,52.0031,67700.0
2008-01-08 12:30:00,77.65,77.69,77.49,77.5,31800.0,51.9964,52.0232,51.8893,51.896,31800.0
2008-01-08 12:40:00,77.49,77.56,77.41,77.48,48600.0,51.8893,51.9362,51.8357,51.8826,48600.0
2008-01-08 12:50:00,77.52,77.61,77.47,77.49,54000.0,51.9094,51.9696,51.8759,51.8893,54000.0
2008-01-08 13:00:00,77.52,77.85,77.34,77.73,93600.0,51.9094,52.1303,51.7888,52.05,93600.0
2008-01-08 13:10:00,77.78,77.98,77.67,77.71,55900.0,52.0835,52.2174,52.0098,52.0366,55900.0
2008-01-08 13:20:00,77.71,77.88,77.65,77.87,23600.0,52.0366,52.1504,51.9964,52.1437,23600.0
2008-01-08 13:30:00,77.84,77.85,77.53,77.58,116800.0,52.1236,52.1303,51.9161,51.9495,116800.0
2008-01-08 13:40:00,77.59,77.74,77.53,77.69,85500.0,51.9562,52.0567,51.9161,52.0232,85500.0
2008-01-08 13:50:00,77.71,77.89,77.68,77.87,60700.0,52.0366,52.1571,52.0165,52.1437,60700.0
2008-01-08 14:00:00,77.87,77.91,77.81,77.9,105000.0,52.1437,52.1705,52.1036,52.1638,105000.0
2008-01-08 14:10:00,77.9,78.0,77.85,77.89,135100.0,52.1638,52.2308,52.1303,52.1571,135100.0
2008-01-08 14:20:00,77.88,78.06,77.88,78.04,147000.0,52.1504,52.271,52.1504,52.2576,147000.0
2008-01-08 14:30:00,78.04,78.05,77.79,77.8,165600.0,52.2576,52.2643,52.0902,52.0969,165600.0
2008-01-08 14:40:00,77.8,77.85,77.33,77.47,212600.0,52.0969,52.1303,51.7821,51.8759,212600.0
2008-01-08 14:50:00,77.45,77.5,77.03,77.08,129700.0,51.8625,51.896,51.5813,51.6147,129700.0
2008-01-08 15:00:00,77.08,77.18,76.57,76.99,149600.0,51.6147,51.6817,51.2732,51.5545,149600.0
2008-01-08 15:10:00,77.0,77.0,76.67,76.72,166200.0,51.5612,51.5612,51.3402,51.3737,166200.0
2008-01-08 15:20:00,76.72,76.74,76.39,76.73,170200.0,51.3737,51.3871,51.1527,51.3804,170200.0
2008-01-08 15:30:00,76.72,77.0,76.62,76.8,173800.0,51.3737,51.5612,51.3067,51.4272,173800.0
2008-01-08 15:40:00,76.8,76.85,76.41,76.41,137500.0,51.4272,51.4607,51.1661,51.1661,137500.0
2008-01-08 15:50:00,76.44,76.53,76.08,76.26,250000.0,51.1862,51.2464,50.9451,51.0656,250000.0
2008-01-08 16:00:00,76.08,76.65,75.71,76.5,140900.0,50.9451,51.3268,50.6973,51.2264,140900.0
2008-01-08 16:10:00,76.5,76.5,76.5,76.5,4400.0,51.2264,51.2264,51.2264,51.2264,4400.0
2008-01-09 09:30:00,76.29,76.37,76.01,76.37,180900.0,51.0857,51.1393,50.8982,51.1393,180900.0
2008-01-09 09:40:00,76.31,76.58,76.18,76.34,25000.0,51.0991,51.2799,51.0121,51.1192,25000.0
2008-01-09 09:50:00,76.36,76.36,76.07,76.23,127900.0,51.1326,51.1326,50.9384,51.0456,127900.0
2008-01-09 10:00:00,76.22,76.55,76.22,76.4,193800.0,51.0389,51.2598,51.0389,51.1594,193800.0
2008-01-09 10:10:00,76.42,76.49,76.25,76.26,92100.0,51.1728,51.2197,51.0589,51.0656,92100.0
2008-01-09 10:20:00,76.28,76.28,76.01,76.15,63300.0,51.079,51.079,50.8982,50.992,63300.0
2008-01-09 10:30:00,76.13,76.18,76.0,76.11,51800.0,50.9786,51.0121,50.8915,50.9652,51800.0
2008-01-09 10:40:00,76.12,76.36,76.12,76.24,52400.0,50.9719,51.1326,50.9719,51.0522,52400.0
2008-01-09 10:50:00,76.24,76.43,76.2,76.38,72000.0,51.0522,51.1795,51.0255,51.146,72000.0
2008-01-09 11:00:00,76.36,76.41,76.15,76.21,36600.0,51.1326,51.1661,50.992,51.0322,36600.0
2008-01-09 11:10:00,76.17,76.28,76.11,76.21,49900.0,51.0054,51.079,50.9652,51.0322,49900.0
2008-01-09 11:20:00,76.2,76.32,76.08,76.12,21700.0,51.0255,51.1058,50.9451,50.9719,21700.0
2008-01-09 11:30:00,76.11,76.12,75.9,76.0,31300.0,50.9652,50.9719,50.8246,50.8915,31300.0
2008-01-09 11:40:00,75.97,76.03,75.79,75.87,33600.0,50.8714,50.9116,50.7509,50.8045,33600.0
2008-01-09 11:50:00,75.88,75.88,75.72,75.85,27300.0,50.8112,50.8112,50.704,50.7911,27300.0
2008-01-09 12:00:00,75.86,75.96,75.73,75.87,112500.0,50.7978,50.8648,50.7107,50.8045,112500.0
2008-01-09 12:10:00,75.88,76.05,75.87,76.04,130700.0,50.8112,50.925,50.8045,50.9183,130700.0
2008-01-09 12:20:00,76.09,76.23,75.92,76.19,28800.0,50.9518,51.0456,50.838,51.0188,28800.0
2008-01-09 12:30:00,76.18,76.18,76.02,76.03,31300.0,51.0121,51.0121,50.9049,50.9116,31300.0
2008-01-09 12:40:00,76.04,76.06,75.9,75.99,29000.0,50.9183,50.9317,50.8246,50.8848,29000.0
2008-01-09 12:50:00,75.99,76.15,75.94,76.12,37800.0,50.8848,50.992,50.8514,50.9719,37800.0
2008-01-09 13:00:00,76.15,76.21,76.02,76.07,55300.0,50.992,51.0322,50.9049,50.9384,55300.0
2008-01-09 13:10:00,76.06,76.11,75.76,75.92,130400.0,50.9317,50.9652,50.7308,50.838,130400.0
2008-01-09 13:20:00,75.93,76.05,75.77,75.87,74300.0,50.8447,50.925,50.7375,50.8045,74300.0
2008-01-09 13:30:00,75.88,75.93,75.63,75.81,63500.0,50.8112,50.8447,50.6438,50.7643,63500.0
2008-01-09 13:40:00,75.79,75.8,75.58,75.63,97800.0,50.7509,50.7576,50.6103,50.6438,97800.0
2008-01-09 13:50:00,75.62,75.73,75.55,75.66,60000.0,50.6371,50.7107,50.5902,50.6639,60000.0
2008-01-09 14:00:00,75.67,75.71,75.47,75.51,106000.0,50.6706,50.6973,50.5366,50.5634,106000.0
2008-01-09 14:10:00,75.51,75.67,75.41,75.53,58000.0,50.5634,50.6706,50.4965,50.5768,58000.0
2008-01-09 14:20:00,75.53,75.72,75.47,75.72,105700.0,50.5768,50.704,50.5366,50.704,105700.0
2008-01-09 14:30:00,75.69,75.95,75.66,75.86,68200.0,50.684,50.8581,50.6639,50.7978,68200.0
2008-01-09 14:40:00,75.87,76.14,75.67,76.09,110500.0,50.8045,50.9853,50.6706,50.9518,110500.0
2008-01-09 14:50:00,76.09,76.3,76.05,76.17,94300.0,50.9518,51.0924,50.925,51.0054,94300.0
2008-01-09 15:00:00,76.17,76.73,76.13,76.67,176100.0,51.0054,51.3804,50.9786,51.3402,176100.0
2008-01-09 15:10:00,76.67,76.89,76.36,76.85,189400.0,51.3402,51.4875,51.1326,51.4607,189400.0
2008-01-09 15:20:00,76.85,76.89,76.55,76.55,100300.0,51.4607,51.4875,51.2598,51.2598,100300.0
2008-01-09 15:30:00,76.58,76.8,76.32,76.77,248300.0,51.2799,51.4272,51.1058,51.4071,248300.0
2008-01-09 15:40:00,76.8,77.03,76.8,76.84,172100.0,51.4272,51.5813,51.4272,51.454,172100.0
2008-01-09 15:50:00,76.79,77.17,76.77,77.09,130600.0,51.4205,51.675,51.4071,51.6214,130600.0
2008-01-09 16:00:00,77.09,77.09,77.09,77.09,100.0,51.6214,51.6214,51.6214,51.6214,100.0
2008-01-09 16:10:00,77.09,77.09,77.09,77.09,4500.0,51.6214,51.6214,51.6214,51.6214,4500.0
2008-01-10 09:30:00,76.59,76.59,76.33,76.42,35100.0,51.2866,51.2866,51.1125,51.1728,35100.0
2008-01-10 09:40:00,76.42,76.63,76.24,76.56,31400.0,51.1728,51.3134,51.0522,51.2665,31400.0
2008-01-10 09:50:00,76.55,76.73,76.48,76.64,47900.0,51.2598,51.3804,51.213,51.3201,47900.0
2008-01-10 10:00:00,76.65,77.01,76.64,76.93,60200.0,51.3268,51.5679,51.3201,51.5143,60200.0
2008-01-10 10:10:00,76.92,77.02,76.77,76.97,74800.0,51.5076,51.5746,51.4071,51.5411,74800.0
2008-01-10 10:20:00,77.02,77.03,76.8,76.81,47100.0,51.5746,51.5813,51.4272,51.4339,47100.0
2008-01-10 10:30:00,76.82,77.2,76.82,77.18,67000.0,51.4406,51.6951,51.4406,51.6817,67000.0
2008-01-10 10:40:00,77.18,77.23,76.9,76.9,63900.0,51.6817,51.7152,51.4942,51.4942,63900.0
2008-01-10 10:50:00,76.89,76.9,76.79,76.86,41900.0,51.4875,51.4942,51.4205,51.4674,41900.0
2008-01-10 11:00:00,76.85,76.85,76.66,76.76,47200.0,51.4607,51.4607,51.3335,51.4005,47200.0
2008-01-10 11:10:00,76.77,76.82,76.67,76.67,55900.0,51.4071,51.4406,51.3402,51.3402,55900.0
2008-01-10 11:20:00,76.69,76.87,76.61,76.77,55500.0,51.3536,51.4741,51.3,51.4071,55500.0
2008-01-10 11:30:00,76.78,76.81,76.61,76.62,33800.0,51.4138,51.4339,51.3,51.3067,33800.0
2008-01-10 11:40:00,76.61,76.69,76.52,76.69,38700.0,51.3,51.3536,51.2397,51.3536,38700.0
2008-01-10 11:50:00,76.68,76.82,76.68,76.77,47600.0,51.3469,51.4406,51.3469,51.4071,47600.0
2008-01-10 12:00:00,76.79,76.79,76.61,76.78,151500.0,51.4205,51.4205,51.3,51.4138,151500.0
2008-01-10 12:10:00,76.78,77.49,76.7,77.21,136300.0,51.4138,51.8893,51.3603,51.7018,136300.0
2008-01-10 12:20:00,77.25,77.91,77.21,77.43,204900.0,51.7286,52.1705,51.7018,51.8491,204900.0
2008-01-10 12:30:00,77.45,77.55,77.12,77.16,125900.0,51.8625,51.9295,51.6415,51.6683,125900.0
2008-01-10 12:40:00,77.15,77.24,76.99,77.11,132900.0,51.6616,51.7219,51.5545,51.6348,132900.0
2008-01-10 12:50:00,77.1,77.57,77.05,77.47,177000.0,51.6281,51.9429,51.5946,51.8759,177000.0
2008-01-10 13:00:00,77.44,77.6,77.26,77.41,110900.0,51.8558,51.9629,51.7353,51.8357,110900.0
2008-01-10 13:10:00,77.41,77.43,77.08,77.24,155600.0,51.8357,51.8491,51.6147,51.7219,155600.0
2008-01-10 13:20:00,77.27,77.54,77.21,77.37,134400.0,51.742,51.9228,51.7018,51.8089,134400.0
2008-01-10 13:30:00,77.37,77.46,76.89,77.03,94200.0,51.8089,51.8692,51.4875,51.5813,94200.0
2008-01-10 13:40:00,77.0,77.17,76.88,76.98,51700.0,51.5612,51.675,51.4808,51.5478,51700.0
2008-01-10 13:50:00,77.02,77.02,76.68,77.01,81200.0,51.5746,51.5746,51.3469,51.5679,81200.0
2008-01-10 14:00:00,77.01,77.07,76.75,76.84,54800.0,51.5679,51.608,51.3938,51.454,54800.0
2008-01-10 14:10:00,76.89,77.57,76.8,77.55,178600.0,51.4875,51.9429,51.4272,51.9295,178600.0
2008-01-10 14:20:00,77.55,77.61,77.31,77.46,79000.0,51.9295,51.9696,51.7687,51.8692,79000.0
2008-01-10 14:30:00,77.39,77.9,77.33,77.88,74000.0,51.8223,52.1638,51.7821,52.1504,74000.0
2008-01-10 14:40:00,77.9,77.95,77.75,77.79,162900.0,52.1638,52.1973,52.0634,52.0902,162900.0
2008-01-10 14:50:00,77.79,78.09,77.77,78.01,157000.0,52.0902,52.2911,52.0768,52.2375,157000.0
2008-01-10 15:00:00,78.0,78.32,77.95,78.32,142700.0,52.2308,52.4451,52.1973,52.4451,142700.0
2008-01-10 15:10:00,78.31,78.4,78.05,78.08,125700.0,52.4384,52.4986,52.2643,52.2844,125700.0
2008-01-10 15:20:00,78.11,78.33,78.05,78.31,156800.0,52.3044,52.4518,52.2643,52.4384,156800.0
2008-01-10 15:30:00,78.31,78.47,78.21,78.27,208800.0,52.4384,52.5455,52.3714,52.4116,208800.0
2008-01-10 15:40:00,78.26,78.39,77.9,77.92,208700.0,52.4049,52.4919,52.1638,52.1772,208700.0
2008-01-10 15:50:00,77.91,77.98,77.79,77.95,204200.0,52.1705,52.2174,52.0902,52.1973,204200.0
2008-01-10 16:00:00,77.82,77.95,77.81,77.81,500.0,52.1103,52.1973,52.1036,52.1036,500.0
2008-01-10 16:10:00,77.81,77.81,77.81,77.81,0.0,52.1036,52.1036,52.1036,52.1036,0.0
2008-01-11 09:30:00,77.24,77.42,77.03,77.16,26400.0,51.7219,51.8424,51.5813,51.6683,26400.0
2008-01-11 09:40:00,77.17,77.42,77.08,77.41,42200.0,51.675,51.8424,51.6147,51.8357,42200.0
2008-01-11 09:50:00,77.43,77.5,77.14,77.28,58900.0,51.8491,51.896,51.6549,51.7487,58900.0
2008-01-11 10:00:00,77.27,77.28,76.98,77.0,49600.0,51.742,51.7487,51.5478,51.5612,49600.0
2008-01-11 10:10:00,76.99,77.21,76.97,77.06,50000.0,51.5545,51.7018,51.5411,51.6013,50000.0
2008-01-11 10:20:00,77.08,77.34,77.08,77.2,73700.0,51.6147,51.7888,51.6147,51.6951,73700.0
2008-01-11 10:30:00,77.22,77.3,77.05,77.3,164500.0,51.7085,51.7621,51.5946,51.7621,164500.0
2008-01-11 10:40:00,77.3,77.57,77.24,77.54,102900.0,51.7621,51.9429,51.7219,51.9228,102900.0
2008-01-11 10:50:00,77.53,77.8,77.46,77.58,50000.0,51.9161,52.0969,51.8692,51.9495,50000.0
2008-01-11 11:00:00,77.59,77.59,77.39,77.54,61000.0,51.9562,51.9562,51.8223,51.9228,61000.0
2008-01-11 11:10:00,77.57,77.67,77.47,77.5,53500.0,51.9429,52.0098,51.8759,51.896,53500.0
2008-01-11 11:20:00,77.51,77.69,77.5,77.69,24200.0,51.9027,52.0232,51.896,52.0232,24200.0
2008-01-11 11:30:00,77.7,78.0,77.69,77.82,52200.0,52.0299,52.2308,52.0232,52.1103,52200.0
2008-01-11 11:40:00,77.82,77.86,77.68,77.77,60900.0,52.1103,52.137,52.0165,52.0768,60900.0
2008-01-11 11:50:00,77.81,77.88,77.75,77.81,19200.0,52.1036,52.1504,52.0634,52.1036,19200.0
2008-01-11 12:00:00,77.81,77.81,77.62,77.68,36600.0,52.1036,52.1036,51.9763,52.0165,36600.0
2008-01-11 12:10:00,77.63,77.8,77.57,77.57,113000.0,51.983,52.0969,51.9429,51.9429,113000.0
2008-01-11 12:20:00,77.56,77.61,77.38,77.55,81300.0,51.9362,51.9696,51.8156,51.9295,81300.0
2008-01-11 12:30:00,77.53,77.56,77.4,77.48,37200.0,51.9161,51.9362,51.829,51.8826,37200.0
2008-01-11 12:40:00,77.48,77.72,77.44,77.66,71400.0,51.8826,52.0433,51.8558,52.0031,71400.0
2008-01-11 12:50:00,77.65,77.83,77.63,77.82,60600.0,51.9964,52.117,51.983,52.1103,60600.0
2008-01-11 13:00:00,77.82,77.86,77.43,77.49,58600.0,52.1103,52.137,51.8491,51.8893,58600.0
2008-01-11 13:10:00,77.5,77.52,77.22,77.28,60900.0,51.896,51.9094,51.7085,51.7487,60900.0
2008-01-11 13:20:00,77.25,77.39,77.12,77.36,88500.0,51.7286,51.8223,51.6415,51.8022,88500.0
2008-01-11 13:30:00,77.36,77.44,77.15,77.21,53200.0,51.8022,51.8558,51.6616,51.7018,53200.0
2008-01-11 13:40:00,77.25,77.39,77.05,77.07,72300.0,51.7286,51.8223,51.5946,51.608,72300.0
2008-01-11 13:50:00,77.08,77.33,77.08,77.12,82000.0,51.6147,51.7821,51.6147,51.6415,82000.0
2008-01-11 14:00:00,77.12,77.32,77.08,77.29,41800.0,51.6415,51.7754,51.6147,51.7554,41800.0
2008-01-11 14:10:00,77.29,77.44,77.16,77.38,106400.0,51.7554,51.8558,51.6683,51.8156,106400.0
2008-01-11 14:20:00,77.37,77.43,77.31,77.39,143400.0,51.8089,51.8491,51.7687,51.8223,143400.0
2008-01-11 14:30:00,77.39,77.42,77.22,77.38,150700.0,51.8223,51.8424,51.7085,51.8156,150700.0
2008-01-11 14:40:00,77.33,77.48,77.13,77.16,60700.0,51.7821,51.8826,51.6482,51.6683,60700.0
2008-01-11 14:50:00,77.17,77.29,76.96,77.14,99500.0,51.675,51.7554,51.5344,51.6549,99500.0
2008-01-11 15:00:00,77.12,77.15,76.92,76.95,139100.0,51.6415,51.6616,51.5076,51.5277,139100.0
2008-01-11 15:10:00,76.95,76.95,76.7,76.85,269900.0,51.5277,51.5277,51.3603,51.4607,269900.0
2008-01-11 15:20:00,76.83,77.16,76.69,77.06,116600.0,51.4473,51.6683,51.3536,51.6013,116600.0
2008-01-11 15:30:00,77.05,77.3,76.91,77.3,131200.0,51.5946,51.7621,51.5009,51.7621,131200.0
2008-01-11 15:40:00,77.3,77.3,77.05,77.23,104900.0,51.7621,51.7621,51.5946,51.7152,104900.0
2008-01-11 15:50:00,77.22,77.34,76.98,77.0,144900.0,51.7085,51.7888,51.5478,51.5612,144900.0
2008-01-11 16:00:00,77.0,77.0,77.0,77.0,100.0,51.5612,51.5612,51.5612,51.5612,100.0
2008-01-11 16:10:00,77.0,77.0,77.0,77.0,0.0,51.5612,51.5612,51.5612,51.5612,0.0
2008-01-14 09:30:00,77.63,77.65,77.35,77.4,39500.0,51.983,51.9964,51.7955,51.829,39500.0
2008-01-14 09:40:00,77.4,77.4,77.17,77.3,50400.0,51.829,51.829,51.675,51.7621,50400.0
2008-01-14 09:50:00,77.27,77.34,77.19,77.26,55500.0,51.742,51.7888,51.6884,51.7353,55500.0
2008-01-14 10:00:00,77.26,77.37,77.14,77.33,34300.0,51.7353,51.8089,51.6549,51.7821,34300.0
2008-01-14 10:10:00,77.36,77.45,77.3,77.41,53500.0,51.8022,51.8625,51.7621,51.8357,53500.0
2008-01-14 10:20:00,77.4,77.44,77.33,77.37,20600.0,51.829,51.8558,51.7821,51.8089,20600.0
2008-01-14 10:30:00,77.38,77.51,77.36,77.46,51100.0,51.8156,51.9027,51.8022,51.8692,51100.0
2008-01-14 10:40:00,77.47,77.49,77.36,77.39,48300.0,51.8759,51.8893,51.8022,51.8223,48300.0
2008-01-14 10:50:00,77.4,77.57,77.33,77.53,32500.0,51.829,51.9429,51.7821,51.9161,32500.0
2008-01-14 11:00:00,77.55,77.67,77.55,77.59,38000.0,51.9295,52.0098,51.9295,51.9562,38000.0
2008-01-14 11:10:00,77.58,77.63,77.47,77.47,20500.0,51.9495,51.983,51.8759,51.8759,20500.0
2008-01-14 11:20:00,77.48,77.5,77.38,77.46,61700.0,51.8826,51.896,51.8156,51.8692,61700.0
2008-01-14 11:30:00,77.46,77.48,77.37,77.39,38100.0,51.8692,51.8826,51.8089,51.8223,38100.0
2008-01-14 11:40:00,77.38,77.48,77.38,77.4,63000.0,51.8156,51.8826,51.8156,51.829,63000.0
2008-01-14 11:50:00,77.44,77.48,77.38,77.38,45800.0,51.8558,51.8826,51.8156,51.8156,45800.0
2008-01-14 12:00:00,77.37,77.41,77.28,77.31,139900.0,51.8089,51.8357,51.7487,51.7687,139900.0
2008-01-14 12:10:00,77.29,77.32,77.22,77.27,29800.0,51.7554,51.7754,51.7085,51.742,29800.0
2008-01-14 12:20:00,77.28,77.31,77.21,77.21,61400.0,51.7487,51.7687,51.7018,51.7018,61400.0
2008-01-14 12:30:00,77.21,77.32,77.19,77.25,81700.0,51.7018,51.7754,51.6884,51.7286,81700.0
2008-01-14 12:40:00,77.25,77.27,77.19,77.27,30400.0,51.7286,51.742,51.6884,51.742,30400.0
2008-01-14 12:50:00,77.23,77.37,77.21,77.31,28800.0,51.7152,51.8089,51.7018,51.7687,28800.0
2008-01-14 13:00:00,77.33,77.35,77.3,77.35,53700.0,51.7821,51.7955,51.7621,51.7955,53700.0
2008-01-14 13:10:00,77.39,77.45,77.24,77.3,54900.0,51.8223,51.8625,51.7219,51.7621,54900.0
2008-01-14 13:20:00,77.34,77.41,77.27,77.27,54900.0,51.7888,51.8357,51.742,51.742,54900.0
2008-01-14 13:30:00,77.28,77.45,77.26,77.41,47300.0,51.7487,51.8625,51.7353,51.8357,47300.0
2008-01-14 13:40:00,77.4,77.54,77.4,77.47,61500.0,51.829,51.9228,51.829,51.8759,61500.0
2008-01-14 13:50:00,77.46,77.6,77.46,77.53,28000.0,51.8692,51.9629,51.8692,51.9161,28000.0
2008-01-14 14:00:00,77.57,77.57,77.45,77.51,35600.0,51.9429,51.9429,51.8625,51.9027,35600.0
2008-01-14 14:10:00,77.49,77.5,77.37,77.42,17400.0,51.8893,51.896,51.8089,51.8424,17400.0
2008-01-14 14:20:00,77.4,77.48,77.37,77.47,16500.0,51.829,51.8826,51.8089,51.8759,16500.0
2008-01-14 14:30:00,77.48,77.71,77.48,77.67,52200.0,51.8826,52.0366,51.8826,52.0098,52200.0
2008-01-14 14:40:00,77.67,77.74,77.59,77.65,40500.0,52.0098,52.0567,51.9562,51.9964,40500.0
2008-01-14 14:50:00,77.65,77.73,77.53,77.69,60600.0,51.9964,52.05,51.9161,52.0232,60600.0
2008-01-14 15:00:00,77.71,77.77,77.63,77.66,49300.0,52.0366,52.0768,51.983,52.0031,49300.0
2008-01-14 15:10:00,77.7,77.73,77.53,77.54,189200.0,52.0299,52.05,51.9161,51.9228,189200.0
2008-01-14 15:20:00,77.55,77.59,77.49,77.56,130600.0,51.9295,51.9562,51.8893,51.9362,130600.0
2008-01-14 15:30:00,77.59,77.66,77.49,77.64,173400.0,51.9562,52.0031,51.8893,51.9897,173400.0
2008-01-14 15:40:00,77.64,77.83,77.59,77.75,108100.0,51.9897,52.117,51.9562,52.0634,108100.0
2008-01-14 15:50:00,77.76,77.81,77.66,77.69,168800.0,52.0701,52.1036,52.0031,52.0232,168800.0
2008-01-14 16:00:00,77.49,77.69,77.49,77.64,21600.0,51.8893,52.0232,51.8893,51.9897,21600.0
2008-01-14 16:10:00,77.64,77.64,77.64,77.64,0.0,51.9897,51.9897,51.9897,51.9897,0.0
2008-01-15 09:30:00,76.77,76.86,76.63,76.84,48400.0,51.4071,51.4674,51.3134,51.454,48400.0
2008-01-15 09:40:00,76.81,76.82,76.64,76.77,54200.0,51.4339,51.4406,51.3201,51.4071,54200.0
2008-01-15 09:50:00,76.78,76.86,76.72,76.76,60200.0,51.4138,51.4674,51.3737,51.4005,60200.0
2008-01-15 10:00:00,76.77,76.86,76.54,76.55,79600.0,51.4071,51.4674,51.2531,51.2598,79600.0
2008-01-15 10:10:00,76.55,76.59,76.27,76.29,63200.0,51.2598,51.2866,51.0723,51.0857,63200.0
2008-01-15 10:20:00,76.3,76.38,76.19,76.3,73200.0,51.0924,51.146,51.0188,51.0924,73200.0
2008-01-15 10:30:00,76.28,76.4,76.18,76.22,65000.0,51.079,51.1594,51.0121,51.0389,65000.0
2008-01-15 10:40:00,76.2,76.23,75.94,75.99,56900.0,51.0255,51.0456,50.8514,50.8848,56900.0
2008-01-15 10:50:00,75.98,76.13,75.87,76.03,41800.0,50.8781,50.9786,50.8045,50.9116,41800.0
2008-01-15 11:00:00,76.04,76.15,76.01,76.1,20800.0,50.9183,50.992,50.8982,50.9585,20800.0
2008-01-15 11:10:00,76.1,76.28,76.1,76.14,46100.0,50.9585,51.079,50.9585,50.9853,46100.0
2008-01-15 11:20:00,76.13,76.19,76.02,76.07,120200.0,50.9786,51.0188,50.9049,50.9384,120200.0
2008-01-15 11:30:00,76.06,76.11,75.99,76.04,71900.0,50.9317,50.9652,50.8848,50.9183,71900.0
2008-01-15 11:40:00,76.05,76.07,75.84,75.9,192400.0,50.925,50.9384,50.7844,50.8246,192400.0
2008-01-15 11:50:00,75.89,76.06,75.85,76.06,33200.0,50.8179,50.9317,50.7911,50.9317,33200.0
2008-01-15 12:00:00,76.07,76.15,75.99,76.12,78900.0,50.9384,50.992,50.8848,50.9719,78900.0
2008-01-15 12:10:00,76.1,76.22,76.06,76.1,36500.0,50.9585,51.0389,50.9317,50.9585,36500.0
2008-01-15 12:20:00,76.13,76.25,76.07,76.18,50100.0,50.9786,51.0589,50.9384,51.0121,50100.0
2008-01-15 12:30:00,76.19,76.21,76.01,76.05,42400.0,51.0188,51.0322,50.8982,50.925,42400.0
2008-01-15 12:40:00,76.05,76.18,75.98,76.17,76200.0,50.925,51.0121,50.8781,51.0054,76200.0
2008-01-15 12:50:00,76.17,76.18,76.06,76.09,44300.0,51.0054,51.0121,50.9317,50.9518,44300.0
2008-01-15 13:00:00,76.13,76.29,76.04,76.25,51000.0,50.9786,51.0857,50.9183,51.0589,51000.0
2008-01-15 13:10:00,76.24,76.37,76.22,76.32,75400.0,51.0522,51.1393,51.0389,51.1058,75400.0
2008-01-15 13:20:00,76.28,76.28,76.11,76.12,101100.0,51.079,51.079,50.9652,50.9719,101100.0
2008-01-15 13:30:00,76.11,76.17,76.03,76.14,63800.0,50.9652,51.0054,50.9116,50.9853,63800.0
2008-01-15 13:40:00,76.11,76.16,76.03,76.16,94300.0,50.9652,50.9987,50.9116,50.9987,94300.0
2008-01-15 13:50:00,76.14,76.17,75.98,76.12,198400.0,50.9853,51.0054,50.8781,50.9719,198400.0
2008-01-15 14:00:00,76.11,76.17,76.0,76.1,138600.0,50.9652,51.0054,50.8915,50.9585,138600.0
2008-01-15 14:10:00,76.11,76.28,76.05,76.2,141000.0,50.9652,51.079,50.925,51.0255,141000.0
2008-01-15 14:20:00,76.2,76.2,76.06,76.14,128600.0,51.0255,51.0255,50.9317,50.9853,128600.0
2008-01-15 14:30:00,76.12,76.15,75.95,76.09,71000.0,50.9719,50.992,50.8581,50.9518,71000.0
2008-01-15 14:40:00,76.1,76.21,76.02,76.02,83400.0,50.9585,51.0322,50.9049,50.9049,83400.0
2008-01-15 14:50:00,76.03,76.14,75.91,75.95,161300.0,50.9116,50.9853,50.8313,50.8581,161300.0
2008-01-15 15:00:00,75.96,75.98,75.84,75.92,84700.0,50.8648,50.8781,50.7844,50.838,84700.0
2008-01-15 15:10:00,75.91,75.97,75.83,75.88,150500.0,50.8313,50.8714,50.7777,50.8112,150500.0
2008-01-15 15:20:00,75.88,76.28,75.85,76.2,74700.0,50.8112,51.079,50.7911,51.0255,74700.0
2008-01-15 15:30:00,76.18,76.44,76.12,76.23,88800.0,51.0121,51.1862,50.9719,51.0456,88800.0
2008-01-15 15:40:00,76.22,76.24,76.02,76.1,55300.0,51.0389,51.0522,50.9049,50.9585,55300.0
2008-01-15 15:50:00,76.12,76.2,75.75,75.75,91200.0,50.9719,51.0255,50.7241,50.7241,91200.0
2008-01-15 16:00:00,75.79,75.8,75.75,75.75,1200.0,50.7509,50.7576,50.7241,50.7241,1200.0
2008-01-15 16:10:00,75.75,75.75,75.75,75.75,0.0,50.7241,50.7241,50.7241,50.7241,0.0
2008-01-16 09:30:00,75.61,76.19,75.57,76.13,89900.0,50.6304,51.0188,50.6036,50.9786,89900.0
2008-01-16 09:40:00,76.14,76.35,76.14,76.26,36300.0,50.9853,51.1259,50.9853,51.0656,36300.0
2008-01-16 09:50:00,76.29,76.3,75.79,75.82,28200.0,51.0857,51.0924,50.7509,50.771,28200.0
2008-01-16 10:00:00,75.82,76.03,75.76,75.8,109900.0,50.771,50.9116,50.7308,50.7576,109900.0
2008-01-16 10:10:00,75.83,75.86,75.55,75.73,40000.0,50.7777,50.7978,50.5902,50.7107,40000.0
2008-01-16 10:20:00,75.71,75.92,75.64,75.72,30700.0,50.6973,50.838,50.6505,50.704,30700.0
2008-01-16 10:30:00,75.75,75.89,75.57,75.6,69200.0,50.7241,50.8179,50.6036,50.6237,69200.0
2008-01-16 10:40:00,75.62,75.63,75.37,75.41,38800.0,50.6371,50.6438,50.4697,50.4965,38800.0
2008-01-16 10:50:00,75.46,75.48,75.28,75.43,50300.0,50.5299,50.5433,50.4094,50.5099,50300.0
2008-01-16 11:00:00,75.43,75.78,75.41,75.76,86400.0,50.5099,50.7442,50.4965,50.7308,86400.0
2008-01-16 11:10:00,75.74,75.77,75.62,75.72,42400.0,50.7174,50.7375,50.6371,50.704,42400.0
2008-01-16 11:20:00,75.71,75.81,75.69,75.79,70100.0,50.6973,50.7643,50.684,50.7509,70100.0
2008-01-16 11:30:00,75.81,75.82,75.6,75.61,32300.0,50.7643,50.771,50.6237,50.6304,32300.0
2008-01-16 11:40:00,75.64,75.7,75.49,75.7,81300.0,50.6505,50.6907,50.55,50.6907,81300.0
2008-01-16 11:50:00,75.74,76.21,75.73,76.08,55800.0,50.7174,51.0322,50.7107,50.9451,55800.0
2008-01-16 12:00:00,76.1,76.31,76.05,76.16,73700.0,50.9585,51.0991,50.925,50.9987,73700.0
2008-01-16 12:10:00,76.14,76.15,76.03,76.06,44600.0,50.9853,50.992,50.9116,50.9317,44600.0
2008-01-16 12:20:00,76.03,76.09,75.93,76.04,82000.0,50.9116,50.9518,50.8447,50.9183,82000.0
2008-01-16 12:30:00,76.05,76.27,76.05,76.19,66900.0,50.925,51.0723,50.925,51.0188,66900.0
2008-01-16 12:40:00,76.19,76.3,76.14,76.17,96300.0,51.0188,51.0924,50.9853,51.0054,96300.0
2008-01-16 12:50:00,76.16,76.2,75.95,76.02,43700.0,50.9987,51.0255,50.8581,50.9049,43700.0
2008-01-16 13:00:00,76.03,76.1,75.99,75.99,23400.0,50.9116,50.9585,50.8848,50.8848,23400.0
2008-01-16 13:10:00,75.99,76.0,75.76,75.83,75500.0,50.8848,50.8915,50.7308,50.7777,75500.0
2008-01-16 13:20:00,75.82,75.93,75.78,75.78,50700.0,50.771,50.8447,50.7442,50.7442,50700.0
2008-01-16 13:30:00,75.78,76.06,75.73,75.96,77700.0,50.7442,50.9317,50.7107,50.8648,77700.0
2008-01-16 13:40:00,75.99,76.05,75.77,75.84,43200.0,50.8848,50.925,50.7375,50.7844,43200.0
2008-01-16 13:50:00,75.84,75.92,75.76,75.85,18600.0,50.7844,50.838,50.7308,50.7911,18600.0
2008-01-16 14:00:00,75.87,76.03,75.64,76.0,66500.0,50.8045,50.9116,50.6505,50.8915,66500.0
2008-01-16 14:10:00,76.0,76.12,75.91,76.06,60100.0,50.8915,50.9719,50.8313,50.9317,60100.0
2008-01-16 14:20:00,76.04,76.38,75.94,76.38,89200.0,50.9183,51.146,50.8514,51.146,89200.0
2008-01-16 14:30:00,76.37,76.61,76.35,76.57,140600.0,51.1393,51.3,51.1259,51.2732,140600.0
2008-01-16 14:40:00,76.57,76.72,76.45,76.55,87600.0,51.2732,51.3737,51.1929,51.2598,87600.0
2008-01-16 14:50:00,76.56,76.56,76.16,76.18,90900.0,51.2665,51.2665,50.9987,51.0121,90900.0
2008-01-16 15:00:00,76.2,76.35,76.1,76.33,136400.0,51.0255,51.1259,50.9585,51.1125,136400.0
2008-01-16 15:10:00,76.35,76.55,76.16,76.49,137000.0,51.1259,51.2598,50.9987,51.2197,137000.0
2008-01-16 15:20:00,76.48,76.54,76.2,76.24,49200.0,51.213,51.2531,51.0255,51.0522,49200.0
2008-01-16 15:30:00,76.44,76.57,75.94,75.94,102300.0,51.1862,51.2732,50.8514,50.8514,102300.0
2008-01-16 15:40:00,75.94,76.03,75.69,75.7,80900.0,50.8514,50.9116,50.684,50.6907,80900.0
2008-01-16 15:50:00,75.73,75.81,75.6,75.63,75400.0,50.7107,50.7643,50.6237,50.6438,75400.0
2008-01-16 16:00:00,75.65,75.65,75.57,75.57,700.0,50.6572,50.6572,50.6036,50.6036,700.0
2008-01-16 16:10:00,75.57,75.57,75.57,75.57,0.0,50.6036,50.6036,50.6036,50.6036,0.0
2008-01-17 09:30:00,75.75,75.8,75.45,75.52,35400.0,50.7241,50.7576,50.5232,50.5701,35400.0
2008-01-17 09:40:00,75.55,75.79,75.5,75.77,42100.0,50.5902,50.7509,50.5567,50.7375,42100.0
2008-01-17 09:50:00,75.75,75.77,75.6,75.74,50800.0,50.7241,50.7375,50.6237,50.7174,50800.0
2008-01-17 10:00:00,75.72,75.72,75.06,75.41,150100.0,50.704,50.704,50.2621,50.4965,150100.0
2008-01-17 10:10:00,75.35,75.41,74.78,74.79,75000.0,50.4563,50.4965,50.0746,50.0813,75000.0
2008-01-17 10:20:00,74.78,75.07,74.65,74.84,93700.0,50.0746,50.2688,49.9875,50.1148,93700.0
2008-01-17 10:30:00,74.82,74.82,74.47,74.57,64500.0,50.1014,50.1014,49.867,49.934,64500.0
2008-01-17 10:40:00,74.58,74.91,74.51,74.91,52600.0,49.9407,50.1616,49.8938,50.1616,52600.0
2008-01-17 10:50:00,74.9,75.01,74.67,74.85,64000.0,50.1549,50.2286,50.0009,50.1215,64000.0
2008-01-17 11:00:00,74.84,75.05,74.79,74.91,53200.0,50.1148,50.2554,50.0813,50.1616,53200.0
2008-01-17 11:10:00,74.89,74.91,74.66,74.8,15300.0,50.1483,50.1616,49.9942,50.088,15300.0
2008-01-17 11:20:00,74.8,74.81,74.55,74.64,68800.0,50.088,50.0947,49.9206,49.9808,68800.0
2008-01-17 11:30:00,74.65,74.75,74.46,74.46,33500.0,49.9875,50.0545,49.8603,49.8603,33500.0
2008-01-17 11:40:00,74.46,74.48,74.32,74.38,78200.0,49.8603,49.8737,49.7666,49.8067,78200.0
2008-01-17 11:50:00,74.4,74.44,74.23,74.25,68200.0,49.8201,49.8469,49.7063,49.7197,68200.0
2008-01-17 12:00:00,74.27,74.33,74.0,74.01,87900.0,49.7331,49.7733,49.5523,49.559,87900.0
2008-01-17 12:10:00,73.98,74.2,73.96,74.2,101300.0,49.5389,49.6862,49.5255,49.6862,101300.0
2008-01-17 12:20:00,74.21,74.22,74.08,74.21,129200.0,49.6929,49.6996,49.6059,49.6929,129200.0
2008-01-17 12:30:00,74.21,74.4,74.19,74.36,66200.0,49.6929,49.8201,49.6795,49.7934,66200.0
2008-01-17 12:40:00,74.34,74.48,74.26,74.39,56300.0,49.78,49.8737,49.7264,49.8134,56300.0
2008-01-17 12:50:00,74.38,74.43,74.21,74.28,34100.0,49.8067,49.8402,49.6929,49.7398,34100.0
2008-01-17 13:00:00,74.31,74.32,74.12,74.32,48400.0,49.7599,49.7666,49.6326,49.7666,48400.0
2008-01-17 13:10:00,74.32,74.59,74.22,74.46,54000.0,49.7666,49.9474,49.6996,49.8603,54000.0
2008-01-17 13:20:00,74.46,74.48,74.33,74.43,44600.0,49.8603,49.8737,49.7733,49.8402,44600.0
2008-01-17 13:30:00,74.44,74.57,74.43,74.54,47500.0,49.8469,49.934,49.8402,49.9139,47500.0
2008-01-17 13:40:00,74.57,74.63,74.31,74.39,21700.0,49.934,49.9742,49.7599,49.8134,21700.0
2008-01-17 13:50:00,74.37,74.39,74.23,74.31,28300.0,49.8,49.8134,49.7063,49.7599,28300.0
2008-01-17 14:00:00,74.27,74.36,74.15,74.17,97700.0,49.7331,49.7934,49.6527,49.6661,97700.0
2008-01-17 14:10:00,74.17,74.18,73.96,74.08,34300.0,49.6661,49.6728,49.5255,49.6059,34300.0
2008-01-17 14:20:00,74.11,74.11,73.76,73.77,131400.0,49.6259,49.6259,49.3916,49.3983,131400.0
2008-01-17 14:30:00,73.76,73.84,73.62,73.64,278200.0,49.3916,49.4451,49.2978,49.3112,278200.0
2008-01-17 14:40:00,73.65,73.95,73.58,73.94,45700.0,49.3179,49.5188,49.271,49.5121,45700.0
2008-01-17 14:50:00,73.95,74.08,73.87,73.94,215700.0,49.5188,49.6059,49.4652,49.5121,215700.0
2008-01-17 15:00:00,73.93,74.16,73.69,74.03,110200.0,49.5054,49.6594,49.3447,49.5724,110200.0
2008-01-17 15:10:00,74.06,74.14,73.81,73.93,176300.0,49.5925,49.646,49.4251,49.5054,176300.0
2008-01-17 15:20:00,73.92,73.92,73.35,73.35,117700.0,49.4987,49.4987,49.117,49.117,117700.0
2008-01-17 15:30:00,73.36,73.45,73.11,73.33,149400.0,49.1237,49.184,48.9563,49.1036,149400.0
2008-01-17 15:40:00,73.34,73.41,73.0,73.09,92100.0,49.1103,49.1572,48.8827,48.9429,92100.0
2008-01-17 15:50:00,73.08,73.3,73.05,73.19,105600.0,48.9362,49.0835,48.9161,49.0099,105600.0
2008-01-17 16:00:00,73.2,73.87,73.1,73.2,2800.0,49.0166,49.4652,48.9496,49.0166,2800.0
2008-01-17 16:10:00,73.2,73.2,73.2,73.2,0.0,49.0166,49.0166,49.0166,49.0166,0.0
2008-01-18 09:30:00,73.78,73.79,73.44,73.73,58200.0,49.405,49.4117,49.1773,49.3715,58200.0
2008-01-18 09:40:00,73.74,73.86,73.6,73.66,41200.0,49.3782,49.4585,49.2844,49.3246,41200.0
2008-01-18 09:50:00,73.66,73.66,73.26,73.29,23200.0,49.3246,49.3246,49.0568,49.0769,23200.0
2008-01-18 10:00:00,73.32,73.66,73.18,73.64,57800.0,49.0969,49.3246,49.0032,49.3112,57800.0
2008-01-18 10:10:00,73.62,74.06,73.59,73.83,58600.0,49.2978,49.5925,49.2777,49.4385,58600.0
2008-01-18 10:20:00,73.8,73.82,73.61,73.68,142800.0,49.4184,49.4318,49.2911,49.338,142800.0
2008-01-18 10:30:00,73.69,73.78,73.34,73.34,149300.0,49.3447,49.405,49.1103,49.1103,149300.0
2008-01-18 10:40:00,73.36,73.41,73.2,73.24,52600.0,49.1237,49.1572,49.0166,49.0434,52600.0
2008-01-18 10:50:00,73.27,73.38,73.05,73.13,74500.0,49.0635,49.1371,48.9161,48.9697,74500.0
2008-01-18 11:00:00,73.13,73.18,72.73,72.77,108900.0,48.9697,49.0032,48.7019,48.7286,108900.0
2008-01-18 11:10:00,72.77,72.91,72.39,72.6,45900.0,48.7286,48.8224,48.4742,48.6148,45900.0
2008-01-18 11:20:00,72.6,72.6,72.2,72.47,48700.0,48.6148,48.6148,48.347,48.5278,48700.0
2008-01-18 11:30:00,72.49,72.59,72.25,72.37,67500.0,48.5412,48.6081,48.3804,48.4608,67500.0
2008-01-18 11:40:00,72.35,72.35,71.85,71.96,126600.0,48.4474,48.4474,48.1126,48.1863,126600.0
2008-01-18 11:50:00,71.97,72.06,71.63,71.79,69800.0,48.1929,48.2532,47.9653,48.0724,69800.0
2008-01-18 12:00:00,71.79,72.07,71.76,71.97,63600.0,48.0724,48.2599,48.0523,48.1929,63600.0
2008-01-18 12:10:00,71.99,72.09,71.89,71.93,117100.0,48.2063,48.2733,48.1394,48.1662,117100.0
2008-01-18 12:20:00,71.95,72.39,71.82,72.37,42700.0,48.1796,48.4742,48.0925,48.4608,42700.0
2008-01-18 12:30:00,72.39,72.66,72.29,72.38,66200.0,48.4742,48.655,48.4072,48.4675,66200.0
2008-01-18 12:40:00,72.36,72.54,72.21,72.51,77800.0,48.4541,48.5746,48.3537,48.5545,77800.0
2008-01-18 12:50:00,72.51,72.51,72.23,72.29,53900.0,48.5545,48.5545,48.367,48.4072,53900.0
2008-01-18 13:00:00,72.33,72.66,72.27,72.46,76400.0,48.434,48.655,48.3938,48.5211,76400.0
2008-01-18 13:10:00,72.45,72.47,71.95,71.97,86400.0,48.5144,48.5278,48.1796,48.1929,86400.0
2008-01-18 13:20:00,71.96,72.16,71.91,72.11,32500.0,48.1863,48.3202,48.1528,48.2867,32500.0
2008-01-18 13:30:00,72.13,72.35,72.0,72.01,108000.0,48.3001,48.4474,48.213,48.2197,108000.0
2008-01-18 13:40:00,72.02,72.43,71.99,72.32,99900.0,48.2264,48.501,48.2063,48.4273,99900.0
2008-01-18 13:50:00,72.32,72.32,72.06,72.16,75300.0,48.4273,48.4273,48.2532,48.3202,75300.0
2008-01-18 14:00:00,72.12,72.3,72.07,72.22,141700.0,48.2934,48.4139,48.2599,48.3604,141700.0
2008-01-18 14:10:00,72.27,72.47,72.21,72.35,73900.0,48.3938,48.5278,48.3537,48.4474,73900.0
2008-01-18 14:20:00,72.36,72.37,72.08,72.18,490900.0,48.4541,48.4608,48.2666,48.3336,490900.0
2008-01-18 14:30:00,72.2,72.22,71.84,72.01,56600.0,48.347,48.3604,48.1059,48.2197,56600.0
2008-01-18 14:40:00,72.01,72.04,71.87,71.88,47400.0,48.2197,48.2398,48.126,48.1327,47400.0
2008-01-18 14:50:00,71.85,72.06,71.77,72.05,50700.0,48.1126,48.2532,48.059,48.2465,50700.0
2008-01-18 15:00:00,72.09,72.37,71.88,72.28,44200.0,48.2733,48.4608,48.1327,48.4005,44200.0
2008-01-18 15:10:00,72.41,72.44,72.18,72.2,56800.0,48.4876,48.5077,48.3336,48.347,56800.0
2008-01-18 15:20:00,72.17,72.28,71.91,71.94,167300.0,48.3269,48.4005,48.1528,48.1729,167300.0
2008-01-18 15:30:00,71.98,72.17,71.98,72.08,74600.0,48.1996,48.3269,48.1996,48.2666,74600.0
2008-01-18 15:40:00,72.11,72.59,71.98,72.57,1135100.0,48.2867,48.6081,48.1996,48.5947,1135100.0
2008-01-18 15:50:00,72.57,72.58,72.35,72.37,2865700.0,48.5947,48.6014,48.4474,48.4608,2865700.0
2008-01-18 16:00:00,72.39,72.45,72.37,72.45,96600.0,48.4742,48.5144,48.4608,48.5144,96600.0
2008-01-18 16:10:00,72.45,72.45,72.45,72.45,0.0,48.5144,48.5144,48.5144,48.5144,0.0
2008-01-22 09:30:00,64.0,69.96,55.38,69.8,402100.0,42.856,46.847,37.0839,46.7399,402100.0
2008-01-22 09:40:00,69.8,70.85,69.01,70.68,262100.0,46.7399,47.443,46.2109,47.3291,262100.0
2008-01-22 09:50:00,70.68,71.18,70.21,70.37,250800.0,47.3291,47.6639,47.0144,47.1215,250800.0
2008-01-22 10:00:00,70.35,70.78,70.25,70.73,193500.0,47.1082,47.3961,47.0412,47.3626,193500.0
2008-01-22 10:10:00,70.76,71.0,70.43,70.96,100800.0,47.3827,47.5434,47.1617,47.5166,100800.0
2008-01-22 10:20:00,71.0,71.69,71.0,71.57,55600.0,47.5434,48.0055,47.5434,47.9251,55600.0
2008-01-22 10:30:00,71.58,71.82,71.31,71.72,258900.0,47.9318,48.0925,47.751,48.0255,258900.0
2008-01-22 10:40:00,71.75,72.15,71.54,71.57,119800.0,48.0456,48.3135,47.905,47.9251,119800.0
2008-01-22 10:50:00,71.53,72.0,71.42,71.8,54800.0,47.8983,48.213,47.8247,48.0791,54800.0
2008-01-22 11:00:00,71.83,72.67,71.83,72.67,43300.0,48.0992,48.6617,48.0992,48.6617,43300.0
2008-01-22 11:10:00,72.66,72.81,72.3,72.43,138300.0,48.655,48.7554,48.4139,48.501,138300.0
2008-01-22 11:20:00,72.4,72.44,72.01,72.03,46600.0,48.4809,48.5077,48.2197,48.2331,46600.0
2008-01-22 11:30:00,72.03,72.04,71.48,71.65,214500.0,48.2331,48.2398,47.8648,47.9787,214500.0
2008-01-22 11:40:00,71.64,71.92,71.63,71.85,78100.0,47.972,48.1595,47.9653,48.1126,78100.0
2008-01-22 11:50:00,71.91,72.04,71.54,71.61,82600.0,48.1528,48.2398,47.905,47.9519,82600.0
2008-01-22 12:00:00,71.6,72.08,71.53,72.08,89000.0,47.9452,48.2666,47.8983,48.2666,89000.0
2008-01-22 12:10:00,72.08,72.22,71.84,71.84,141800.0,48.2666,48.3604,48.1059,48.1059,141800.0
2008-01-22 12:20:00,71.82,72.09,71.74,71.91,60000.0,48.0925,48.2733,48.0389,48.1528,60000.0
2008-01-22 12:30:00,71.9,72.01,71.72,71.93,37500.0,48.1461,48.2197,48.0255,48.1662,37500.0
2008-01-22 12:40:00,71.93,71.99,71.67,71.85,41700.0,48.1662,48.2063,47.9921,48.1126,41700.0
2008-01-22 12:50:00,71.9,72.19,71.9,72.09,52000.0,48.1461,48.3403,48.1461,48.2733,52000.0
2008-01-22 13:00:00,72.2,72.53,72.18,72.42,54700.0,48.347,48.5679,48.3336,48.4943,54700.0
2008-01-22 13:10:00,72.42,72.62,72.18,72.26,57500.0,48.4943,48.6282,48.3336,48.3871,57500.0
2008-01-22 13:20:00,72.24,72.47,71.94,72.09,24100.0,48.3737,48.5278,48.1729,48.2733,24100.0
2008-01-22 13:30:00,72.07,72.07,71.85,72.01,31400.0,48.2599,48.2599,48.1126,48.2197,31400.0
2008-01-22 13:40:00,72.01,72.24,71.74,71.97,110600.0,48.2197,48.3737,48.0389,48.1929,110600.0
2008-01-22 13:50:00,71.98,72.05,71.64,71.89,82500.0,48.1996,48.2465,47.972,48.1394,82500.0
2008-01-22 14:00:00,71.9,71.91,71.59,71.65,73900.0,48.1461,48.1528,47.9385,47.9787,73900.0
2008-01-22 14:10:00,71.68,72.05,71.63,72.04,73400.0,47.9988,48.2465,47.9653,48.2398,73400.0
2008-01-22 14:20:00,72.08,72.12,71.84,71.84,108200.0,48.2666,48.2934,48.1059,48.1059,108200.0
2008-01-22 14:30:00,71.85,71.87,71.54,71.72,88300.0,48.1126,48.126,47.905,48.0255,88300.0
2008-01-22 14:40:00,71.77,72.07,71.56,71.98,120700.0,48.059,48.2599,47.9184,48.1996,120700.0
2008-01-22 14:50:00,72.03,72.1,71.82,71.91,99200.0,48.2331,48.28,48.0925,48.1528,99200.0
2008-01-22 15:00:00,71.93,72.38,71.82,72.3,105100.0,48.1662,48.4675,48.0925,48.4139,105100.0
2008-01-22 15:10:00,72.25,72.25,71.81,71.96,106200.0,48.3804,48.3804,48.0858,48.1863,106200.0
2008-01-22 15:20:00,71.95,72.12,71.92,72.07,124500.0,48.1796,48.2934,48.1595,48.2599,124500.0
2008-01-22 15:30:00,72.13,72.65,72.13,72.44,113900.0,48.3001,48.6483,48.3001,48.5077,113900.0
2008-01-22 15:40:00,72.44,72.47,72.15,72.26,199900.0,48.5077,48.5278,48.3135,48.3871,199900.0
2008-01-22 15:50:00,72.26,72.26,71.91,72.11,177600.0,48.3871,48.3871,48.1528,48.2867,177600.0
2008-01-22 16:00:00,72.26,73.34,68.59,72.05,8300.0,48.3871,49.1103,45.9296,48.2465,8300.0
2008-01-22 16:10:00,72.09,72.09,72.09,72.09,180000.0,48.2733,48.2733,48.2733,48.2733,180000.0
2008-01-23 09:30:00,70.32,70.63,70.01,70.54,83400.0,47.0881,47.2956,46.8805,47.2354,83400.0
2008-01-23 09:40:00,70.54,70.97,70.41,70.95,78700.0,47.2354,47.5233,47.1483,47.5099,78700.0
2008-01-23 09:50:00,70.97,71.62,70.82,71.49,79100.0,47.5233,47.9586,47.4229,47.8715,79100.0
2008-01-23 10:00:00,71.54,71.85,71.43,71.43,143500.0,47.905,48.1126,47.8313,47.8313,143500.0
2008-01-23 10:10:00,71.45,72.34,71.45,72.3,71900.0,47.8447,48.4407,47.8447,48.4139,71900.0
2008-01-23 10:20:00,72.32,72.47,71.96,71.98,57600.0,48.4273,48.5278,48.1863,48.1996,57600.0
2008-01-23 10:30:00,71.96,72.07,71.57,71.82,79700.0,48.1863,48.2599,47.9251,48.0925,79700.0
2008-01-23 10:40:00,71.83,71.86,71.41,71.86,205500.0,48.0992,48.1193,47.818,48.1193,205500.0
2008-01-23 10:50:00,71.87,71.88,71.53,71.76,93000.0,48.126,48.1327,47.8983,48.0523,93000.0
2008-01-23 11:00:00,71.77,72.0,71.62,71.63,46800.0,48.059,48.213,47.9586,47.9653,46800.0
2008-01-23 11:10:00,71.73,71.83,71.55,71.79,39500.0,48.0322,48.0992,47.9117,48.0724,39500.0
2008-01-23 11:20:00,71.77,72.02,71.63,71.63,135500.0,48.059,48.2264,47.9653,47.9653,135500.0
2008-01-23 11:30:00,71.62,71.64,71.15,71.46,160400.0,47.9586,47.972,47.6439,47.8514,160400.0
2008-01-23 11:40:00,71.48,71.48,71.1,71.22,137300.0,47.8648,47.8648,47.6104,47.6907,137300.0
2008-01-23 11:50:00,71.25,71.61,71.21,71.26,82300.0,47.7108,47.9519,47.684,47.7175,82300.0
2008-01-23 12:00:00,71.22,71.36,71.14,71.18,109800.0,47.6907,47.7845,47.6372,47.6639,109800.0
2008-01-23 12:10:00,71.19,71.53,71.07,71.5,55900.0,47.6706,47.8983,47.5903,47.8782,55900.0
2008-01-23 12:20:00,71.51,71.61,71.44,71.48,65600.0,47.8849,47.9519,47.838,47.8648,65600.0
2008-01-23 12:30:00,71.5,71.5,70.76,70.78,115800.0,47.8782,47.8782,47.3827,47.3961,115800.0
2008-01-23 12:40:00,70.78,71.07,70.39,70.8,115100.0,47.3961,47.5903,47.1349,47.4095,115100.0
2008-01-23 12:50:00,70.81,71.0,70.76,70.82,54500.0,47.4162,47.5434,47.3827,47.4229,54500.0
2008-01-23 13:00:00,70.87,71.16,70.86,70.91,165300.0,47.4564,47.6506,47.4497,47.4831,165300.0
2008-01-23 13:10:00,70.93,71.13,70.68,71.09,69600.0,47.4965,47.6305,47.3291,47.6037,69600.0
2008-01-23 13:20:00,71.08,71.47,71.08,71.3,82100.0,47.597,47.8581,47.597,47.7443,82100.0
2008-01-23 13:30:00,71.3,71.57,71.0,71.48,91600.0,47.7443,47.9251,47.5434,47.8648,91600.0
2008-01-23 13:40:00,71.45,71.9,71.33,71.84,118900.0,47.8447,48.1461,47.7644,48.1059,118900.0
2008-01-23 13:50:00,71.83,71.95,71.64,71.76,71900.0,48.0992,48.1796,47.972,48.0523,71900.0
2008-01-23 14:00:00,71.71,72.11,71.57,72.06,69900.0,48.0188,48.2867,47.9251,48.2532,69900.0
2008-01-23 14:10:00,72.06,72.22,71.92,71.95,163400.0,48.2532,48.3604,48.1595,48.1796,163400.0
2008-01-23 14:20:00,71.97,72.63,71.94,72.55,135800.0,48.1929,48.6349,48.1729,48.5813,135800.0
2008-01-23 14:30:00,72.52,72.52,72.21,72.47,178500.0,48.5612,48.5612,48.3537,48.5278,178500.0
2008-01-23 14:40:00,72.48,72.5,71.92,71.97,133000.0,48.5345,48.5478,48.1595,48.1929,133000.0
2008-01-23 14:50:00,71.99,72.28,71.77,72.26,126300.0,48.2063,48.4005,48.059,48.3871,126300.0
2008-01-23 15:00:00,72.3,73.12,72.25,73.12,125400.0,48.4139,48.963,48.3804,48.963,125400.0
2008-01-23 15:10:00,73.12,73.4,73.0,73.15,193500.0,48.963,49.1505,48.8827,48.9831,193500.0
2008-01-23 15:20:00,73.13,73.83,73.08,73.73,175200.0,48.9697,49.4385,48.9362,49.3715,175200.0
2008-01-23 15:30:00,73.73,74.27,73.68,74.18,205900.0,49.3715,49.7331,49.338,49.6728,205900.0
2008-01-23 15:40:00,74.16,74.22,73.64,74.19,77900.0,49.6594,49.6996,49.3112,49.6795,77900.0
2008-01-23 15:50:00,74.25,74.31,73.89,74.28,92000.0,49.7197,49.7599,49.4786,49.7398,92000.0
2008-01-23 16:00:00,74.33,74.33,74.11,74.23,165400.0,49.7733,49.7733,49.6259,49.7063,165400.0
2008-01-23 16:10:00,74.23,74.23,74.23,74.23,0.0,49.7063,49.7063,49.7063,49.7063,0.0
2008-01-24 09:30:00,74.7,74.85,74.25,74.33,83700.0,50.021,50.1215,49.7197,49.7733,83700.0
2008-01-24 09:40:00,74.33,74.64,74.3,74.52,64800.0,49.7733,49.9808,49.7532,49.9005,64800.0
2008-01-24 09:50:00,74.52,74.79,74.47,74.5,103100.0,49.9005,50.0813,49.867,49.8871,103100.0
2008-01-24 10:00:00,74.46,74.89,74.45,74.58,77700.0,49.8603,50.1483,49.8536,49.9407,77700.0
2008-01-24 10:10:00,74.59,74.65,74.02,74.13,45300.0,49.9474,49.9875,49.5657,49.6393,45300.0
2008-01-24 10:20:00,74.12,74.28,73.85,74.27,78600.0,49.6326,49.7398,49.4518,49.7331,78600.0
2008-01-24 10:30:00,74.24,74.57,73.99,74.53,57700.0,49.713,49.934,49.5456,49.9072,57700.0
2008-01-24 10:40:00,74.57,74.59,74.31,74.39,66200.0,49.934,49.9474,49.7599,49.8134,66200.0
2008-01-24 10:50:00,74.38,74.45,74.11,74.12,117800.0,49.8067,49.8536,49.6259,49.6326,117800.0
2008-01-24 11:00:00,74.14,74.17,73.91,74.02,72800.0,49.646,49.6661,49.492,49.5657,72800.0
2008-01-24 11:10:00,74.07,74.35,74.04,74.24,76700.0,49.5992,49.7867,49.5791,49.713,76700.0
2008-01-24 11:20:00,74.23,74.55,74.18,74.54,52100.0,49.7063,49.9206,49.6728,49.9139,52100.0
2008-01-24 11:30:00,74.56,74.56,74.37,74.44,133900.0,49.9273,49.9273,49.8,49.8469,133900.0
2008-01-24 11:40:00,74.43,74.69,74.42,74.59,36500.0,49.8402,50.0143,49.8335,49.9474,36500.0
2008-01-24 11:50:00,74.58,74.67,74.47,74.5,57000.0,49.9407,50.0009,49.867,49.8871,57000.0
2008-01-24 12:00:00,74.49,74.62,74.43,74.49,68800.0,49.8804,49.9675,49.8402,49.8804,68800.0
2008-01-24 12:10:00,74.51,74.53,74.4,74.46,83100.0,49.8938,49.9072,49.8201,49.8603,83100.0
2008-01-24 12:20:00,74.46,74.5,74.24,74.31,57200.0,49.8603,49.8871,49.713,49.7599,57200.0
2008-01-24 12:30:00,74.33,74.65,74.0,74.0,57400.0,49.7733,49.9875,49.5523,49.5523,57400.0
2008-01-24 12:40:00,73.99,74.2,73.99,74.18,95100.0,49.5456,49.6862,49.5456,49.6728,95100.0
2008-01-24 12:50:00,74.2,74.5,74.17,74.5,56300.0,49.6862,49.8871,49.6661,49.8871,56300.0
2008-01-24 13:00:00,74.53,74.53,74.15,74.18,102400.0,49.9072,49.9072,49.6527,49.6728,102400.0
2008-01-24 13:10:00,74.21,74.5,74.15,74.37,280900.0,49.6929,49.8871,49.6527,49.8,280900.0
2008-01-24 13:20:00,74.36,74.49,74.22,74.25,129900.0,49.7934,49.8804,49.6996,49.7197,129900.0
2008-01-24 13:30:00,74.26,74.33,74.16,74.31,82500.0,49.7264,49.7733,49.6594,49.7599,82500.0
2008-01-24 13:40:00,74.32,74.7,74.3,74.63,62700.0,49.7666,50.021,49.7532,49.9742,62700.0
2008-01-24 13:50:00,74.64,74.81,74.63,74.66,138700.0,49.9808,50.0947,49.9742,49.9942,138700.0
2008-01-24 14:00:00,74.66,74.85,74.51,74.79,92800.0,49.9942,50.1215,49.8938,50.0813,92800.0
2008-01-24 14:10:00,74.84,74.84,74.62,74.67,92800.0,50.1148,50.1148,49.9675,50.0009,92800.0
2008-01-24 14:20:00,74.65,75.0,74.65,74.93,121900.0,49.9875,50.2219,49.9875,50.175,121900.0
2008-01-24 14:30:00,74.96,75.08,74.85,75.08,152500.0,50.1951,50.2755,50.1215,50.2755,152500.0
2008-01-24 14:40:00,75.08,75.11,74.65,74.67,262800.0,50.2755,50.2956,49.9875,50.0009,262800.0
2008-01-24 14:50:00,74.69,74.75,74.19,74.4,146800.0,50.0143,50.0545,49.6795,49.8201,146800.0
2008-01-24 15:00:00,74.39,74.56,74.32,74.52,185900.0,49.8134,49.9273,49.7666,49.9005,185900.0
2008-01-24 15:10:00,74.52,74.6,74.33,74.41,153500.0,49.9005,49.9541,49.7733,49.8268,153500.0
2008-01-24 15:20:00,74.39,74.53,74.35,74.44,105800.0,49.8134,49.9072,49.7867,49.8469,105800.0
2008-01-24 15:30:00,74.44,74.57,74.44,74.53,160700.0,49.8469,49.934,49.8469,49.9072,160700.0
2008-01-24 15:40:00,74.52,74.8,74.52,74.69,359900.0,49.9005,50.088,49.9005,50.0143,359900.0
2008-01-24 15:50:00,74.69,74.8,74.63,74.76,276400.0,50.0143,50.088,49.9742,50.0612,276400.0
2008-01-24 16:00:00,74.68,74.77,74.68,74.75,5900.0,50.0076,50.0679,50.0076,50.0545,5900.0
2008-01-24 16:10:00,74.75,74.75,74.75,74.75,0.0,50.0545,50.0545,50.0545,50.0545,0.0
2008-01-25 09:30:00,75.27,75.75,75.22,75.53,107300.0,50.4027,50.7241,50.3692,50.5768,107300.0
2008-01-25 09:40:00,75.55,75.57,75.38,75.43,83300.0,50.5902,50.6036,50.4764,50.5099,83300.0
2008-01-25 09:50:00,75.46,75.48,75.26,75.34,41300.0,50.5299,50.5433,50.396,50.4496,41300.0
2008-01-25 10:00:00,75.34,75.47,75.21,75.35,58700.0,50.4496,50.5366,50.3625,50.4563,58700.0
2008-01-25 10:10:00,75.33,75.38,75.21,75.34,64800.0,50.4429,50.4764,50.3625,50.4496,64800.0
2008-01-25 10:20:00,75.34,75.35,75.05,75.15,113400.0,50.4496,50.4563,50.2554,50.3224,113400.0
2008-01-25 10:30:00,75.14,75.17,74.8,74.91,103600.0,50.3157,50.3357,50.088,50.1616,103600.0
2008-01-25 10:40:00,74.97,75.09,74.77,75.0,83400.0,50.2018,50.2822,50.0679,50.2219,83400.0
2008-01-25 10:50:00,74.96,74.97,74.59,74.65,51900.0,50.1951,50.2018,49.9474,49.9875,51900.0
2008-01-25 11:00:00,74.65,74.75,74.53,74.67,60900.0,49.9875,50.0545,49.9072,50.0009,60900.0
2008-01-25 11:10:00,74.68,74.79,74.56,74.79,55300.0,50.0076,50.0813,49.9273,50.0813,55300.0
2008-01-25 11:20:00,74.8,74.84,74.41,74.51,44900.0,50.088,50.1148,49.8268,49.8938,44900.0
2008-01-25 11:30:00,74.53,74.91,74.53,74.82,141600.0,49.9072,50.1616,49.9072,50.1014,141600.0
2008-01-25 11:40:00,74.81,74.92,74.74,74.81,140200.0,50.0947,50.1683,50.0478,50.0947,140200.0
2008-01-25 11:50:00,74.76,74.91,74.66,74.89,60400.0,50.0612,50.1616,49.9942,50.1483,60400.0
2008-01-25 12:00:00,74.9,74.91,74.67,74.69,58100.0,50.1549,50.1616,50.0009,50.0143,58100.0
2008-01-25 12:10:00,74.68,74.77,74.63,74.67,61100.0,50.0076,50.0679,49.9742,50.0009,61100.0
2008-01-25 12:20:00,74.67,74.77,74.65,74.69,70500.0,50.0009,50.0679,49.9875,50.0143,70500.0
2008-01-25 12:30:00,74.69,74.73,74.56,74.59,84000.0,50.0143,50.0411,49.9273,49.9474,84000.0
2008-01-25 12:40:00,74.62,74.75,74.4,74.43,50200.0,49.9675,50.0545,49.8201,49.8402,50200.0
2008-01-25 12:50:00,74.46,74.52,74.09,74.17,60900.0,49.8603,49.9005,49.6126,49.6661,60900.0
2008-01-25 13:00:00,74.18,74.26,73.98,74.11,108900.0,49.6728,49.7264,49.5389,49.6259,108900.0
2008-01-25 13:10:00,74.15,74.35,74.14,74.29,66900.0,49.6527,49.7867,49.646,49.7465,66900.0
2008-01-25 13:20:00,74.28,74.33,73.93,74.0,133200.0,49.7398,49.7733,49.5054,49.5523,133200.0
2008-01-25 13:30:00,74.0,74.07,73.68,73.94,40900.0,49.5523,49.5992,49.338,49.5121,40900.0
2008-01-25 13:40:00,73.96,73.96,73.61,73.64,74200.0,49.5255,49.5255,49.2911,49.3112,74200.0
2008-01-25 13:50:00,73.66,73.75,73.38,73.64,91600.0,49.3246,49.3849,49.1371,49.3112,91600.0
2008-01-25 14:00:00,73.63,73.73,73.56,73.67,61300.0,49.3045,49.3715,49.2577,49.3313,61300.0
2008-01-25 14:10:00,73.68,73.97,73.66,73.75,68500.0,49.338,49.5322,49.3246,49.3849,68500.0
2008-01-25 14:20:00,73.74,73.94,73.64,73.71,96600.0,49.3782,49.5121,49.3112,49.3581,96600.0
2008-01-25 14:30:00,73.74,73.98,73.74,73.89,117800.0,49.3782,49.5389,49.3782,49.4786,117800.0
2008-01-25 14:40:00,73.91,73.94,73.6,73.61,134200.0,49.492,49.5121,49.2844,49.2911,134200.0
2008-01-25 14:50:00,73.61,73.78,73.47,73.73,75900.0,49.2911,49.405,49.1974,49.3715,75900.0
2008-01-25 15:00:00,73.67,73.84,73.59,73.65,156300.0,49.3313,49.4451,49.2777,49.3179,156300.0
2008-01-25 15:10:00,73.69,74.17,73.62,74.1,134500.0,49.3447,49.6661,49.2978,49.6192,134500.0
2008-01-25 15:20:00,74.12,74.23,73.95,74.04,98500.0,49.6326,49.7063,49.5188,49.5791,98500.0
2008-01-25 15:30:00,74.05,74.25,73.9,74.02,96200.0,49.5858,49.7197,49.4853,49.5657,96200.0
2008-01-25 15:40:00,74.04,74.16,73.64,73.64,65300.0,49.5791,49.6594,49.3112,49.3112,65300.0
2008-01-25 15:50:00,73.59,73.77,73.48,73.71,91000.0,49.2777,49.3983,49.2041,49.3581,91000.0
2008-01-25 16:00:00,73.58,73.77,73.58,73.66,77700.0,49.271,49.3983,49.271,49.3246,77700.0
2008-01-25 16:10:00,73.66,73.66,73.66,73.66,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2008-01-28 09:30:00,73.69,73.85,73.35,73.49,79300.0,49.3447,49.4518,49.117,49.2108,79300.0
2008-01-28 09:40:00,73.48,73.68,73.3,73.63,60200.0,49.2041,49.338,49.0835,49.3045,60200.0
2008-01-28 09:50:00,73.59,73.72,73.49,73.56,37700.0,49.2777,49.3648,49.2108,49.2577,37700.0
2008-01-28 10:00:00,73.51,73.51,73.13,73.13,93000.0,49.2242,49.2242,48.9697,48.9697,93000.0
2008-01-28 10:10:00,73.14,73.45,73.14,73.39,102300.0,48.9764,49.184,48.9764,49.1438,102300.0
2008-01-28 10:20:00,73.39,73.94,73.39,73.92,217800.0,49.1438,49.5121,49.1438,49.4987,217800.0
2008-01-28 10:30:00,73.88,74.0,73.73,73.81,118600.0,49.4719,49.5523,49.3715,49.4251,118600.0
2008-01-28 10:40:00,73.9,74.19,73.82,74.13,117300.0,49.4853,49.6795,49.4318,49.6393,117300.0
2008-01-28 10:50:00,74.13,74.38,74.13,74.25,118000.0,49.6393,49.8067,49.6393,49.7197,118000.0
2008-01-28 11:00:00,74.24,74.42,74.18,74.28,57500.0,49.713,49.8335,49.6728,49.7398,57500.0
2008-01-28 11:10:00,74.28,74.47,74.11,74.11,44400.0,49.7398,49.867,49.6259,49.6259,44400.0
2008-01-28 11:20:00,74.13,74.37,74.06,74.34,76300.0,49.6393,49.8,49.5925,49.78,76300.0
2008-01-28 11:30:00,74.34,74.62,74.31,74.55,77100.0,49.78,49.9675,49.7599,49.9206,77100.0
2008-01-28 11:40:00,74.55,74.6,74.38,74.49,44100.0,49.9206,49.9541,49.8067,49.8804,44100.0
2008-01-28 11:50:00,74.49,74.49,74.32,74.36,96600.0,49.8804,49.8804,49.7666,49.7934,96600.0
2008-01-28 12:00:00,74.36,74.43,74.17,74.2,54500.0,49.7934,49.8402,49.6661,49.6862,54500.0
2008-01-28 12:10:00,74.21,74.24,74.04,74.14,55900.0,49.6929,49.713,49.5791,49.646,55900.0
2008-01-28 12:20:00,74.14,74.31,74.1,74.19,44200.0,49.646,49.7599,49.6192,49.6795,44200.0
2008-01-28 12:30:00,74.19,74.3,74.13,74.24,160300.0,49.6795,49.7532,49.6393,49.713,160300.0
2008-01-28 12:40:00,74.22,74.55,74.21,74.54,56400.0,49.6996,49.9206,49.6929,49.9139,56400.0
2008-01-28 12:50:00,74.53,74.53,74.35,74.46,44400.0,49.9072,49.9072,49.7867,49.8603,44400.0
2008-01-28 13:00:00,74.44,74.7,74.42,74.54,61500.0,49.8469,50.021,49.8335,49.9139,61500.0
2008-01-28 13:10:00,74.55,74.74,74.53,74.67,52900.0,49.9206,50.0478,49.9072,50.0009,52900.0
2008-01-28 13:20:00,74.68,74.81,74.59,74.63,46200.0,50.0076,50.0947,49.9474,49.9742,46200.0
2008-01-28 13:30:00,74.65,74.76,74.59,74.62,67200.0,49.9875,50.0612,49.9474,49.9675,67200.0
2008-01-28 13:40:00,74.61,74.65,74.45,74.51,44300.0,49.9608,49.9875,49.8536,49.8938,44300.0
2008-01-28 13:50:00,74.51,74.68,74.44,74.59,69700.0,49.8938,50.0076,49.8469,49.9474,69700.0
2008-01-28 14:00:00,74.63,74.82,74.61,74.79,34600.0,49.9742,50.1014,49.9608,50.0813,34600.0
2008-01-28 14:10:00,74.81,74.86,74.73,74.81,59300.0,50.0947,50.1282,50.0411,50.0947,59300.0
2008-01-28 14:20:00,74.84,74.88,74.76,74.76,139300.0,50.1148,50.1416,50.0612,50.0612,139300.0
2008-01-28 14:30:00,74.76,75.03,74.75,74.97,228500.0,50.0612,50.242,50.0545,50.2018,228500.0
2008-01-28 14:40:00,74.94,75.01,74.8,74.82,132500.0,50.1817,50.2286,50.088,50.1014,132500.0
2008-01-28 14:50:00,74.76,74.77,74.63,74.67,101500.0,50.0612,50.0679,49.9742,50.0009,101500.0
2008-01-28 15:00:00,74.64,74.79,74.53,74.61,112000.0,49.9808,50.0813,49.9072,49.9608,112000.0
2008-01-28 15:10:00,74.64,74.65,74.38,74.44,189000.0,49.9808,49.9875,49.8067,49.8469,189000.0
2008-01-28 15:20:00,74.46,74.64,74.44,74.61,130100.0,49.8603,49.9808,49.8469,49.9608,130100.0
2008-01-28 15:30:00,74.6,74.93,74.59,74.88,205400.0,49.9541,50.175,49.9474,50.1416,205400.0
2008-01-28 15:40:00,74.89,75.3,74.89,75.14,76600.0,50.1483,50.4228,50.1483,50.3157,76600.0
2008-01-28 15:50:00,75.14,75.38,75.05,75.38,100800.0,50.3157,50.4764,50.2554,50.4764,100800.0
2008-01-29 09:30:00,75.72,76.04,75.53,76.01,148500.0,50.704,50.9183,50.5768,50.8982,148500.0
2008-01-29 09:40:00,76.02,76.05,75.73,75.85,55400.0,50.9049,50.925,50.7107,50.7911,55400.0
2008-01-29 09:50:00,75.82,75.85,75.46,75.48,130600.0,50.771,50.7911,50.5299,50.5433,130600.0
2008-01-29 10:00:00,75.49,75.71,75.32,75.57,128500.0,50.55,50.6973,50.4362,50.6036,128500.0
2008-01-29 10:10:00,75.54,75.86,75.54,75.66,66800.0,50.5835,50.7978,50.5835,50.6639,66800.0
2008-01-29 10:20:00,75.68,75.95,75.67,75.88,44400.0,50.6773,50.8581,50.6706,50.8112,44400.0
2008-01-29 10:30:00,75.87,75.93,75.77,75.85,88100.0,50.8045,50.8447,50.7375,50.7911,88100.0
2008-01-29 10:40:00,75.84,75.97,75.7,75.8,76400.0,50.7844,50.8714,50.6907,50.7576,76400.0
2008-01-29 10:50:00,75.8,75.92,75.73,75.84,33800.0,50.7576,50.838,50.7107,50.7844,33800.0
2008-01-29 11:00:00,75.84,76.07,75.82,76.02,128200.0,50.7844,50.9384,50.771,50.9049,128200.0
2008-01-29 11:10:00,76.02,76.1,75.96,76.09,121600.0,50.9049,50.9585,50.8648,50.9518,121600.0
2008-01-29 11:20:00,76.1,76.14,76.01,76.02,61900.0,50.9585,50.9853,50.8982,50.9049,61900.0
2008-01-29 11:30:00,76.03,76.16,76.02,76.15,49800.0,50.9116,50.9987,50.9049,50.992,49800.0
2008-01-29 11:40:00,76.13,76.13,75.97,75.98,37300.0,50.9786,50.9786,50.8714,50.8781,37300.0
2008-01-29 11:50:00,75.99,76.06,75.95,76.05,53900.0,50.8848,50.9317,50.8581,50.925,53900.0
2008-01-29 12:00:00,76.05,76.06,75.89,75.93,61600.0,50.925,50.9317,50.8179,50.8447,61600.0
2008-01-29 12:10:00,75.95,75.98,75.82,75.84,97600.0,50.8581,50.8781,50.771,50.7844,97600.0
2008-01-29 12:20:00,75.83,75.94,75.64,75.72,134900.0,50.7777,50.8514,50.6505,50.704,134900.0
2008-01-29 12:30:00,75.73,75.84,75.66,75.68,44000.0,50.7107,50.7844,50.6639,50.6773,44000.0
2008-01-29 12:40:00,75.7,75.9,75.67,75.85,68700.0,50.6907,50.8246,50.6706,50.7911,68700.0
2008-01-29 12:50:00,75.86,75.88,75.74,75.75,92500.0,50.7978,50.8112,50.7174,50.7241,92500.0
2008-01-29 13:00:00,75.76,75.83,75.7,75.75,58700.0,50.7308,50.7777,50.6907,50.7241,58700.0
2008-01-29 13:10:00,75.75,75.82,75.71,75.79,41800.0,50.7241,50.771,50.6973,50.7509,41800.0
2008-01-29 13:20:00,75.78,75.89,75.72,75.85,101900.0,50.7442,50.8179,50.704,50.7911,101900.0
2008-01-29 13:30:00,75.87,75.96,75.82,75.91,56100.0,50.8045,50.8648,50.771,50.8313,56100.0
2008-01-29 13:40:00,75.92,76.0,75.9,75.93,94100.0,50.838,50.8915,50.8246,50.8447,94100.0
2008-01-29 13:50:00,75.93,75.94,75.76,75.78,94800.0,50.8447,50.8514,50.7308,50.7442,94800.0
2008-01-29 14:00:00,75.77,75.86,75.7,75.73,39200.0,50.7375,50.7978,50.6907,50.7107,39200.0
2008-01-29 14:10:00,75.72,75.85,75.69,75.82,96300.0,50.704,50.7911,50.684,50.771,96300.0
2008-01-29 14:20:00,75.82,75.91,75.78,75.88,95500.0,50.771,50.8313,50.7442,50.8112,95500.0
2008-01-29 14:30:00,75.9,75.93,75.81,75.86,61600.0,50.8246,50.8447,50.7643,50.7978,61600.0
2008-01-29 14:40:00,75.88,75.92,75.8,75.89,128800.0,50.8112,50.838,50.7576,50.8179,128800.0
2008-01-29 14:50:00,75.89,76.0,75.88,75.95,90600.0,50.8179,50.8915,50.8112,50.8581,90600.0
2008-01-29 15:00:00,75.95,76.23,75.94,76.21,64400.0,50.8581,51.0456,50.8514,51.0322,64400.0
2008-01-29 15:10:00,76.25,76.27,76.08,76.11,132000.0,51.0589,51.0723,50.9451,50.9652,132000.0
2008-01-29 15:20:00,76.1,76.28,76.08,76.17,58900.0,50.9585,51.079,50.9451,51.0054,58900.0
2008-01-29 15:30:00,76.16,76.21,76.1,76.19,125300.0,50.9987,51.0322,50.9585,51.0188,125300.0
2008-01-29 15:40:00,76.25,76.25,76.0,76.05,173200.0,51.0589,51.0589,50.8915,50.925,173200.0
2008-01-29 15:50:00,76.05,76.21,76.02,76.08,92000.0,50.925,51.0322,50.9049,50.9451,92000.0
2008-01-29 16:00:00,76.09,76.09,75.97,75.99,3600.0,50.9518,50.9518,50.8714,50.8848,3600.0
2008-01-29 16:10:00,75.99,75.99,75.99,75.99,0.0,50.8848,50.8848,50.8848,50.8848,0.0
2008-01-30 09:30:00,75.83,76.05,75.66,75.7,66100.0,50.7777,50.925,50.6639,50.6907,66100.0
2008-01-30 09:40:00,75.68,75.81,75.62,75.77,17600.0,50.6773,50.7643,50.6371,50.7375,17600.0
2008-01-30 09:50:00,75.77,75.94,75.72,75.92,61000.0,50.7375,50.8514,50.704,50.838,61000.0
2008-01-30 10:00:00,75.93,76.06,75.91,76.04,109000.0,50.8447,50.9317,50.8313,50.9183,109000.0
2008-01-30 10:10:00,76.04,76.16,75.98,76.06,52600.0,50.9183,50.9987,50.8781,50.9317,52600.0
2008-01-30 10:20:00,76.09,76.16,76.07,76.1,31600.0,50.9518,50.9987,50.9384,50.9585,31600.0
2008-01-30 10:30:00,76.08,76.1,75.99,76.02,34200.0,50.9451,50.9585,50.8848,50.9049,34200.0
2008-01-30 10:40:00,76.05,76.14,76.03,76.05,35100.0,50.925,50.9853,50.9116,50.925,35100.0
2008-01-30 10:50:00,76.07,76.24,76.05,76.15,47200.0,50.9384,51.0522,50.925,50.992,47200.0
2008-01-30 11:00:00,76.18,76.18,76.03,76.06,38000.0,51.0121,51.0121,50.9116,50.9317,38000.0
2008-01-30 11:10:00,76.06,76.09,75.97,75.99,60100.0,50.9317,50.9518,50.8714,50.8848,60100.0
2008-01-30 11:20:00,75.99,75.99,75.85,75.88,58000.0,50.8848,50.8848,50.7911,50.8112,58000.0
2008-01-30 11:30:00,75.87,75.96,75.85,75.91,21000.0,50.8045,50.8648,50.7911,50.8313,21000.0
2008-01-30 11:40:00,75.92,76.0,75.86,75.99,71900.0,50.838,50.8915,50.7978,50.8848,71900.0
2008-01-30 11:50:00,76.0,76.0,75.78,75.94,82400.0,50.8915,50.8915,50.7442,50.8514,82400.0
2008-01-30 12:00:00,75.93,76.07,75.88,76.02,41100.0,50.8447,50.9384,50.8112,50.9049,41100.0
2008-01-30 12:10:00,76.01,76.08,76.0,76.05,25600.0,50.8982,50.9451,50.8915,50.925,25600.0
2008-01-30 12:20:00,76.02,76.06,75.97,75.99,44100.0,50.9049,50.9317,50.8714,50.8848,44100.0
2008-01-30 12:30:00,75.99,76.03,75.92,75.95,26300.0,50.8848,50.9116,50.838,50.8581,26300.0
2008-01-30 12:40:00,75.93,75.98,75.93,75.95,10700.0,50.8447,50.8781,50.8447,50.8581,10700.0
2008-01-30 12:50:00,75.95,76.0,75.94,76.0,6100.0,50.8581,50.8915,50.8514,50.8915,6100.0
2008-01-30 13:00:00,76.03,76.03,75.99,76.03,4300.0,50.9116,50.9116,50.8848,50.9116,4300.0
2008-01-30 13:10:00,76.08,76.18,76.04,76.18,42500.0,50.9451,51.0121,50.9183,51.0121,42500.0
2008-01-30 13:20:00,76.14,76.2,76.1,76.13,19100.0,50.9853,51.0255,50.9585,50.9786,19100.0
2008-01-30 13:30:00,76.14,76.14,76.05,76.1,74700.0,50.9853,50.9853,50.925,50.9585,74700.0
2008-01-30 13:40:00,76.11,76.12,75.97,76.0,81100.0,50.9652,50.9719,50.8714,50.8915,81100.0
2008-01-30 13:50:00,76.01,76.1,75.96,76.02,94200.0,50.8982,50.9585,50.8648,50.9049,94200.0
2008-01-30 14:00:00,75.98,76.13,75.94,76.04,42700.0,50.8781,50.9786,50.8514,50.9183,42700.0
2008-01-30 14:10:00,75.98,76.99,75.98,76.99,133900.0,50.8781,51.5545,50.8781,51.5545,133900.0
2008-01-30 14:20:00,76.63,77.25,76.48,77.17,144400.0,51.3134,51.7286,51.213,51.675,144400.0
2008-01-30 14:30:00,77.17,77.22,76.47,76.75,172900.0,51.675,51.7085,51.2063,51.3938,172900.0
2008-01-30 14:40:00,76.76,77.19,76.68,77.15,121000.0,51.4005,51.6884,51.3469,51.6616,121000.0
2008-01-30 14:50:00,77.12,77.47,77.07,77.47,102100.0,51.6415,51.8759,51.608,51.8759,102100.0
2008-01-30 15:00:00,77.49,77.68,77.41,77.5,82600.0,51.8893,52.0165,51.8357,51.896,82600.0
2008-01-30 15:10:00,77.48,77.49,76.94,77.04,174400.0,51.8826,51.8893,51.521,51.5879,174400.0
2008-01-30 15:20:00,77.03,77.11,76.72,76.86,196300.0,51.5813,51.6348,51.3737,51.4674,196300.0
2008-01-30 15:30:00,76.91,76.94,76.21,76.35,199000.0,51.5009,51.521,51.0322,51.1259,199000.0
2008-01-30 15:40:00,76.35,76.48,75.84,76.13,200900.0,51.1259,51.213,50.7844,50.9786,200900.0
2008-01-30 15:50:00,76.14,76.22,75.59,75.76,324600.0,50.9853,51.0389,50.617,50.7308,324600.0
2008-01-30 16:00:00,75.6,75.72,75.6,75.72,600.0,50.6237,50.704,50.6237,50.704,600.0
2008-01-30 16:10:00,75.72,75.72,75.72,75.72,0.0,50.704,50.704,50.704,50.704,0.0
2008-01-31 09:30:00,74.61,75.05,74.45,74.74,74700.0,49.9608,50.2554,49.8536,50.0478,74700.0
2008-01-31 09:40:00,74.79,74.95,74.62,74.88,49500.0,50.0813,50.1884,49.9675,50.1416,49500.0
2008-01-31 09:50:00,74.88,75.28,74.77,75.22,62700.0,50.1416,50.4094,50.0679,50.3692,62700.0
2008-01-31 10:00:00,75.21,75.41,75.03,75.4,58500.0,50.3625,50.4965,50.242,50.4898,58500.0
2008-01-31 10:10:00,75.38,75.57,75.29,75.3,87700.0,50.4764,50.6036,50.4161,50.4228,87700.0
2008-01-31 10:20:00,75.28,75.56,75.23,75.56,88600.0,50.4094,50.5969,50.3759,50.5969,88600.0
2008-01-31 10:30:00,75.55,75.56,75.26,75.31,44600.0,50.5902,50.5969,50.396,50.4295,44600.0
2008-01-31 10:40:00,75.31,75.46,75.28,75.43,43900.0,50.4295,50.5299,50.4094,50.5099,43900.0
2008-01-31 10:50:00,75.44,75.76,75.35,75.76,36400.0,50.5165,50.7308,50.4563,50.7308,36400.0
2008-01-31 11:00:00,75.77,75.84,75.52,75.59,91900.0,50.7375,50.7844,50.5701,50.617,91900.0
2008-01-31 11:10:00,75.56,75.81,75.51,75.78,51400.0,50.5969,50.7643,50.5634,50.7442,51400.0
2008-01-31 11:20:00,75.76,76.34,75.76,76.28,74300.0,50.7308,51.1192,50.7308,51.079,74300.0
2008-01-31 11:30:00,76.28,76.4,76.08,76.08,91000.0,51.079,51.1594,50.9451,50.9451,91000.0
2008-01-31 11:40:00,76.09,76.64,76.09,76.59,91300.0,50.9518,51.3201,50.9518,51.2866,91300.0
2008-01-31 11:50:00,76.58,77.1,76.54,76.72,192600.0,51.2799,51.6281,51.2531,51.3737,192600.0
2008-01-31 12:00:00,76.72,76.79,76.4,76.43,88600.0,51.3737,51.4205,51.1594,51.1795,88600.0
2008-01-31 12:10:00,76.44,76.56,76.32,76.4,69500.0,51.1862,51.2665,51.1058,51.1594,69500.0
2008-01-31 12:20:00,76.37,76.52,76.23,76.47,136400.0,51.1393,51.2397,51.0456,51.2063,136400.0
2008-01-31 12:30:00,76.45,76.6,76.38,76.52,84000.0,51.1929,51.2933,51.146,51.2397,84000.0
2008-01-31 12:40:00,76.52,76.57,76.39,76.49,89900.0,51.2397,51.2732,51.1527,51.2197,89900.0
2008-01-31 12:50:00,76.49,76.49,76.09,76.28,122200.0,51.2197,51.2197,50.9518,51.079,122200.0
2008-01-31 13:00:00,76.26,76.33,76.1,76.13,48600.0,51.0656,51.1125,50.9585,50.9786,48600.0
2008-01-31 13:10:00,76.18,76.4,76.17,76.3,62600.0,51.0121,51.1594,51.0054,51.0924,62600.0
2008-01-31 13:20:00,76.23,76.42,76.13,76.36,72200.0,51.0456,51.1728,50.9786,51.1326,72200.0
2008-01-31 13:30:00,76.38,76.55,76.34,76.48,24200.0,51.146,51.2598,51.1192,51.213,24200.0
2008-01-31 13:40:00,76.48,76.77,76.46,76.77,72800.0,51.213,51.4071,51.1996,51.4071,72800.0
2008-01-31 13:50:00,76.74,76.77,76.49,76.55,63700.0,51.3871,51.4071,51.2197,51.2598,63700.0
2008-01-31 14:00:00,76.55,76.66,76.38,76.53,65800.0,51.2598,51.3335,51.146,51.2464,65800.0
2008-01-31 14:10:00,76.57,76.83,76.57,76.81,43200.0,51.2732,51.4473,51.2732,51.4339,43200.0
2008-01-31 14:20:00,76.81,76.89,76.58,76.66,40500.0,51.4339,51.4875,51.2799,51.3335,40500.0
2008-01-31 14:30:00,76.67,76.87,76.54,76.57,109900.0,51.3402,51.4741,51.2531,51.2732,109900.0
2008-01-31 14:40:00,76.56,76.89,76.5,76.84,66400.0,51.2665,51.4875,51.2264,51.454,66400.0
2008-01-31 14:50:00,76.88,77.02,76.65,77.0,109800.0,51.4808,51.5746,51.3268,51.5612,109800.0
2008-01-31 15:00:00,77.03,77.12,76.84,77.04,252700.0,51.5813,51.6415,51.454,51.5879,252700.0
2008-01-31 15:10:00,77.07,77.16,76.99,77.01,82100.0,51.608,51.6683,51.5545,51.5679,82100.0
2008-01-31 15:20:00,77.04,77.33,76.98,77.29,133300.0,51.5879,51.7821,51.5478,51.7554,133300.0
2008-01-31 15:30:00,77.25,77.4,77.14,77.35,84700.0,51.7286,51.829,51.6549,51.7955,84700.0
2008-01-31 15:40:00,77.4,77.59,77.35,77.58,67700.0,51.829,51.9562,51.7955,51.9495,67700.0
2008-01-31 15:50:00,77.57,77.59,76.76,76.98,132300.0,51.9429,51.9562,51.4005,51.5478,132300.0
2008-01-31 16:00:00,77.03,77.11,76.76,76.91,44500.0,51.5813,51.6348,51.4005,51.5009,44500.0
2008-01-31 16:10:00,76.91,76.91,76.91,76.91,0.0,51.5009,51.5009,51.5009,51.5009,0.0
2008-02-01 09:30:00,77.41,77.58,77.3,77.5,69200.0,51.8357,51.9495,51.7621,51.896,69200.0
2008-02-01 09:40:00,77.44,77.84,77.31,77.76,49900.0,51.8558,52.1236,51.7687,52.0701,49900.0
2008-02-01 09:50:00,77.76,77.84,77.62,77.77,53500.0,52.0701,52.1236,51.9763,52.0768,53500.0
2008-02-01 10:00:00,77.73,78.4,77.73,78.18,112500.0,52.05,52.4986,52.05,52.3513,112500.0
2008-02-01 10:10:00,78.22,78.29,77.98,78.07,87900.0,52.3781,52.425,52.2174,52.2777,87900.0
2008-02-01 10:20:00,78.1,78.13,77.69,77.79,117200.0,52.2978,52.3178,52.0232,52.0902,117200.0
2008-02-01 10:30:00,77.73,77.74,77.46,77.62,50600.0,52.05,52.0567,51.8692,51.9763,50600.0
2008-02-01 10:40:00,77.63,77.69,77.29,77.36,50900.0,51.983,52.0232,51.7554,51.8022,50900.0
2008-02-01 10:50:00,77.36,77.64,77.33,77.43,41500.0,51.8022,51.9897,51.7821,51.8491,41500.0
2008-02-01 11:00:00,77.43,77.65,77.4,77.48,42000.0,51.8491,51.9964,51.829,51.8826,42000.0
2008-02-01 11:10:00,77.47,77.74,77.4,77.6,45600.0,51.8759,52.0567,51.829,51.9629,45600.0
2008-02-01 11:20:00,77.65,77.8,77.57,77.67,29400.0,51.9964,52.0969,51.9429,52.0098,29400.0
2008-02-01 11:30:00,77.67,77.83,77.61,77.82,32900.0,52.0098,52.117,51.9696,52.1103,32900.0
2008-02-01 11:40:00,77.82,77.88,77.74,77.87,47700.0,52.1103,52.1504,52.0567,52.1437,47700.0
2008-02-01 11:50:00,77.88,77.92,77.78,77.87,62400.0,52.1504,52.1772,52.0835,52.1437,62400.0
2008-02-01 12:00:00,77.87,77.92,77.76,77.8,144300.0,52.1437,52.1772,52.0701,52.0969,144300.0
2008-02-01 12:10:00,77.79,77.83,77.61,77.7,80300.0,52.0902,52.117,51.9696,52.0299,80300.0
2008-02-01 12:20:00,77.68,77.8,77.61,77.69,65900.0,52.0165,52.0969,51.9696,52.0232,65900.0
2008-02-01 12:30:00,77.69,77.72,77.53,77.57,44900.0,52.0232,52.0433,51.9161,51.9429,44900.0
2008-02-01 12:40:00,77.58,77.69,77.5,77.55,50400.0,51.9495,52.0232,51.896,51.9295,50400.0
2008-02-01 12:50:00,77.55,77.63,77.51,77.53,31000.0,51.9295,51.983,51.9027,51.9161,31000.0
2008-02-01 13:00:00,77.54,77.8,77.53,77.73,69500.0,51.9228,52.0969,51.9161,52.05,69500.0
2008-02-01 13:10:00,77.71,77.78,77.65,77.66,32000.0,52.0366,52.0835,51.9964,52.0031,32000.0
2008-02-01 13:20:00,77.63,77.84,77.63,77.79,589700.0,51.983,52.1236,51.983,52.0902,589700.0
2008-02-01 13:30:00,77.78,77.94,77.74,77.83,58300.0,52.0835,52.1906,52.0567,52.117,58300.0
2008-02-01 13:40:00,77.83,77.95,77.81,77.9,27500.0,52.117,52.1973,52.1036,52.1638,27500.0
2008-02-01 13:50:00,77.91,77.98,77.68,77.69,37400.0,52.1705,52.2174,52.0165,52.0232,37400.0
2008-02-01 14:00:00,77.67,77.84,77.64,77.83,46300.0,52.0098,52.1236,51.9897,52.117,46300.0
2008-02-01 14:10:00,77.83,77.92,77.8,77.9,26100.0,52.117,52.1772,52.0969,52.1638,26100.0
2008-02-01 14:20:00,77.95,78.04,77.85,78.02,70400.0,52.1973,52.2576,52.1303,52.2442,70400.0
2008-02-01 14:30:00,78.03,78.17,77.96,78.11,91100.0,52.2509,52.3446,52.204,52.3044,91100.0
2008-02-01 14:40:00,78.12,78.15,78.0,78.04,68600.0,52.3111,52.3312,52.2308,52.2576,68600.0
2008-02-01 14:50:00,78.05,78.17,78.04,78.1,88000.0,52.2643,52.3446,52.2576,52.2978,88000.0
2008-02-01 15:00:00,78.07,78.22,78.0,78.17,66600.0,52.2777,52.3781,52.2308,52.3446,66600.0
2008-02-01 15:10:00,78.17,78.2,77.91,78.04,46300.0,52.3446,52.3647,52.1705,52.2576,46300.0
2008-02-01 15:20:00,78.05,78.18,77.89,78.12,88500.0,52.2643,52.3513,52.1571,52.3111,88500.0
2008-02-01 15:30:00,78.1,78.18,78.06,78.16,60000.0,52.2978,52.3513,52.271,52.3379,60000.0
2008-02-01 15:40:00,78.19,78.32,78.17,78.31,75700.0,52.358,52.4451,52.3446,52.4384,75700.0
2008-02-01 15:50:00,78.31,78.41,78.22,78.31,141800.0,52.4384,52.5053,52.3781,52.4384,141800.0
2008-02-01 16:00:00,78.31,78.8,76.76,78.8,45000.0,52.4384,52.7665,51.4005,52.7665,45000.0
2008-02-01 16:10:00,78.8,78.8,78.8,78.8,0.0,52.7665,52.7665,52.7665,52.7665,0.0
2008-02-04 09:30:00,78.07,78.18,77.78,77.78,93100.0,52.2777,52.3513,52.0835,52.0835,93100.0
2008-02-04 09:40:00,77.77,77.88,77.72,77.75,92600.0,52.0768,52.1504,52.0433,52.0634,92600.0
2008-02-04 09:50:00,77.74,77.76,77.58,77.72,56000.0,52.0567,52.0701,51.9495,52.0433,56000.0
2008-02-04 10:00:00,77.7,77.73,77.47,77.56,33900.0,52.0299,52.05,51.8759,51.9362,33900.0
2008-02-04 10:10:00,77.58,77.77,77.56,77.77,34100.0,51.9495,52.0768,51.9362,52.0768,34100.0
2008-02-04 10:20:00,77.68,77.76,77.62,77.74,38200.0,52.0165,52.0701,51.9763,52.0567,38200.0
2008-02-04 10:30:00,77.72,77.72,77.48,77.63,38500.0,52.0433,52.0433,51.8826,51.983,38500.0
2008-02-04 10:40:00,77.65,77.79,77.62,77.79,29200.0,51.9964,52.0902,51.9763,52.0902,29200.0
2008-02-04 10:50:00,77.73,77.87,77.71,77.8,31500.0,52.05,52.1437,52.0366,52.0969,31500.0
2008-02-04 11:00:00,77.79,77.88,77.7,77.85,22300.0,52.0902,52.1504,52.0299,52.1303,22300.0
2008-02-04 11:10:00,77.83,77.95,77.77,77.88,42300.0,52.117,52.1973,52.0768,52.1504,42300.0
2008-02-04 11:20:00,77.88,77.91,77.83,77.9,29500.0,52.1504,52.1705,52.117,52.1638,29500.0
2008-02-04 11:30:00,77.88,77.96,77.8,77.81,24000.0,52.1504,52.204,52.0969,52.1036,24000.0
2008-02-04 11:40:00,77.82,77.86,77.74,77.83,83700.0,52.1103,52.137,52.0567,52.117,83700.0
2008-02-04 11:50:00,77.82,77.93,77.77,77.78,82000.0,52.1103,52.1839,52.0768,52.0835,82000.0
2008-02-04 12:00:00,77.79,77.8,77.67,77.7,24000.0,52.0902,52.0969,52.0098,52.0299,24000.0
2008-02-04 12:10:00,77.7,77.76,77.62,77.73,28600.0,52.0299,52.0701,51.9763,52.05,28600.0
2008-02-04 12:20:00,77.74,77.74,77.53,77.57,50300.0,52.0567,52.0567,51.9161,51.9429,50300.0
2008-02-04 12:30:00,77.58,77.69,77.57,77.63,93400.0,51.9495,52.0232,51.9429,51.983,93400.0
2008-02-04 12:40:00,77.65,77.69,77.64,77.65,42900.0,51.9964,52.0232,51.9897,51.9964,42900.0
2008-02-04 12:50:00,77.65,77.73,77.57,77.66,43000.0,51.9964,52.05,51.9429,52.0031,43000.0
2008-02-04 13:00:00,77.68,77.7,77.41,77.51,50600.0,52.0165,52.0299,51.8357,51.9027,50600.0
2008-02-04 13:10:00,77.5,77.6,77.47,77.6,77100.0,51.896,51.9629,51.8759,51.9629,77100.0
2008-02-04 13:20:00,77.56,77.56,77.45,77.51,50400.0,51.9362,51.9362,51.8625,51.9027,50400.0
2008-02-04 13:30:00,77.52,77.63,77.51,77.56,71300.0,51.9094,51.983,51.9027,51.9362,71300.0
2008-02-04 13:40:00,77.55,77.72,77.55,77.68,25000.0,51.9295,52.0433,51.9295,52.0165,25000.0
2008-02-04 13:50:00,77.69,77.7,77.62,77.69,106400.0,52.0232,52.0299,51.9763,52.0232,106400.0
2008-02-04 14:00:00,77.69,77.69,77.54,77.54,68100.0,52.0232,52.0232,51.9228,51.9228,68100.0
2008-02-04 14:10:00,77.55,77.61,77.52,77.6,62000.0,51.9295,51.9696,51.9094,51.9629,62000.0
2008-02-04 14:20:00,77.59,77.69,77.58,77.63,47200.0,51.9562,52.0232,51.9495,51.983,47200.0
2008-02-04 14:30:00,77.6,77.6,77.34,77.35,45300.0,51.9629,51.9629,51.7888,51.7955,45300.0
2008-02-04 14:40:00,77.33,77.52,77.32,77.48,31800.0,51.7821,51.9094,51.7754,51.8826,31800.0
2008-02-04 14:50:00,77.49,77.55,77.34,77.52,58300.0,51.8893,51.9295,51.7888,51.9094,58300.0
2008-02-04 15:00:00,77.51,77.61,77.47,77.54,77500.0,51.9027,51.9696,51.8759,51.9228,77500.0
2008-02-04 15:10:00,77.54,77.66,77.53,77.58,43900.0,51.9228,52.0031,51.9161,51.9495,43900.0
2008-02-04 15:20:00,77.59,77.66,77.51,77.6,77100.0,51.9562,52.0031,51.9027,51.9629,77100.0
2008-02-04 15:30:00,77.59,77.63,77.45,77.52,51800.0,51.9562,51.983,51.8625,51.9094,51800.0
2008-02-04 15:40:00,77.53,77.64,77.5,77.51,189900.0,51.9161,51.9897,51.896,51.9027,189900.0
2008-02-04 15:50:00,77.52,77.57,77.37,77.44,147800.0,51.9094,51.9429,51.8089,51.8558,147800.0
2008-02-05 09:30:00,76.35,76.35,75.97,75.99,95700.0,51.1259,51.1259,50.8714,50.8848,95700.0
2008-02-05 09:40:00,75.99,76.16,75.72,75.78,48200.0,50.8848,50.9987,50.704,50.7442,48200.0
2008-02-05 09:50:00,75.82,76.3,75.81,76.18,66900.0,50.771,51.0924,50.7643,51.0121,66900.0
2008-02-05 10:00:00,76.19,76.19,75.83,75.97,49700.0,51.0188,51.0188,50.7777,50.8714,49700.0
2008-02-05 10:10:00,75.98,76.11,75.84,75.97,22400.0,50.8781,50.9652,50.7844,50.8714,22400.0
2008-02-05 10:20:00,75.99,76.28,75.91,76.28,37900.0,50.8848,51.079,50.8313,51.079,37900.0
2008-02-05 10:30:00,76.29,76.36,76.05,76.2,186700.0,51.0857,51.1326,50.925,51.0255,186700.0
2008-02-05 10:40:00,76.2,76.21,75.9,75.9,50200.0,51.0255,51.0322,50.8246,50.8246,50200.0
2008-02-05 10:50:00,75.88,75.91,75.72,75.81,33900.0,50.8112,50.8313,50.704,50.7643,33900.0
2008-02-05 11:00:00,75.8,75.84,75.57,75.65,31800.0,50.7576,50.7844,50.6036,50.6572,31800.0
2008-02-05 11:10:00,75.65,75.75,75.62,75.62,22700.0,50.6572,50.7241,50.6371,50.6371,22700.0
2008-02-05 11:20:00,75.61,75.81,75.61,75.72,32800.0,50.6304,50.7643,50.6304,50.704,32800.0
2008-02-05 11:30:00,75.65,75.96,75.61,75.93,78700.0,50.6572,50.8648,50.6304,50.8447,78700.0
2008-02-05 11:40:00,75.85,76.09,75.84,76.04,42700.0,50.7911,50.9518,50.7844,50.9183,42700.0
2008-02-05 11:50:00,76.03,76.11,75.86,76.03,37000.0,50.9116,50.9652,50.7978,50.9116,37000.0
2008-02-05 12:00:00,76.01,76.03,75.85,75.9,96500.0,50.8982,50.9116,50.7911,50.8246,96500.0
2008-02-05 12:10:00,75.89,75.93,75.75,75.87,197700.0,50.8179,50.8447,50.7241,50.8045,197700.0
2008-02-05 12:20:00,75.87,75.88,75.63,75.64,125900.0,50.8045,50.8112,50.6438,50.6505,125900.0
2008-02-05 12:30:00,75.66,75.75,75.47,75.58,30500.0,50.6639,50.7241,50.5366,50.6103,30500.0
2008-02-05 12:40:00,75.6,75.77,75.57,75.69,81000.0,50.6237,50.7375,50.6036,50.684,81000.0
2008-02-05 12:50:00,75.68,75.75,75.6,75.62,172900.0,50.6773,50.7241,50.6237,50.6371,172900.0
2008-02-05 13:00:00,75.61,75.82,75.53,75.53,174100.0,50.6304,50.771,50.5768,50.5768,174100.0
2008-02-05 13:10:00,75.51,75.56,75.36,75.55,192000.0,50.5634,50.5969,50.463,50.5902,192000.0
2008-02-05 13:20:00,75.57,75.65,75.45,75.5,62600.0,50.6036,50.6572,50.5232,50.5567,62600.0
2008-02-05 13:30:00,75.49,75.56,75.25,75.39,91200.0,50.55,50.5969,50.3893,50.4831,91200.0
2008-02-05 13:40:00,75.39,75.46,75.19,75.28,188300.0,50.4831,50.5299,50.3491,50.4094,188300.0
2008-02-05 13:50:00,75.28,75.39,75.26,75.33,104300.0,50.4094,50.4831,50.396,50.4429,104300.0
2008-02-05 14:00:00,75.3,75.41,75.13,75.39,45700.0,50.4228,50.4965,50.309,50.4831,45700.0
2008-02-05 14:10:00,75.39,75.44,75.29,75.4,233400.0,50.4831,50.5165,50.4161,50.4898,233400.0
2008-02-05 14:20:00,75.49,75.5,75.31,75.4,97200.0,50.55,50.5567,50.4295,50.4898,97200.0
2008-02-05 14:30:00,75.43,75.67,75.39,75.6,90400.0,50.5099,50.6706,50.4831,50.6237,90400.0
2008-02-05 14:40:00,75.62,75.64,75.36,75.44,80900.0,50.6371,50.6505,50.463,50.5165,80900.0
2008-02-05 14:50:00,75.41,75.46,75.3,75.3,116200.0,50.4965,50.5299,50.4228,50.4228,116200.0
2008-02-05 15:00:00,75.31,75.31,75.08,75.11,131200.0,50.4295,50.4295,50.2755,50.2956,131200.0
2008-02-05 15:10:00,75.11,75.27,75.03,75.27,133300.0,50.2956,50.4027,50.242,50.4027,133300.0
2008-02-05 15:20:00,75.28,75.31,74.97,75.13,171100.0,50.4094,50.4295,50.2018,50.309,171100.0
2008-02-05 15:30:00,75.12,75.39,75.12,75.26,133800.0,50.3023,50.4831,50.3023,50.396,133800.0
2008-02-05 15:40:00,75.26,75.26,74.88,74.94,249400.0,50.396,50.396,50.1416,50.1817,249400.0
2008-02-05 15:50:00,74.94,74.99,74.82,74.86,193400.0,50.1817,50.2152,50.1014,50.1282,193400.0
2008-02-05 16:00:00,74.9,74.96,74.21,74.85,28000.0,50.1549,50.1951,49.6929,50.1215,28000.0
2008-02-05 16:10:00,74.85,74.85,74.85,74.85,0.0,50.1215,50.1215,50.1215,50.1215,0.0
2008-02-06 09:30:00,75.38,75.48,75.1,75.14,75700.0,50.4764,50.5433,50.2889,50.3157,75700.0
2008-02-06 09:40:00,75.24,75.24,74.8,74.95,38600.0,50.3826,50.3826,50.088,50.1884,38600.0
2008-02-06 09:50:00,74.95,74.95,74.62,74.86,24500.0,50.1884,50.1884,49.9675,50.1282,24500.0
2008-02-06 10:00:00,74.87,75.18,74.87,75.13,44700.0,50.1349,50.3424,50.1349,50.309,44700.0
2008-02-06 10:10:00,75.15,75.28,75.09,75.21,53000.0,50.3224,50.4094,50.2822,50.3625,53000.0
2008-02-06 10:20:00,75.21,75.31,74.99,75.05,23100.0,50.3625,50.4295,50.2152,50.2554,23100.0
2008-02-06 10:30:00,75.07,75.25,74.98,75.2,31800.0,50.2688,50.3893,50.2085,50.3558,31800.0
2008-02-06 10:40:00,75.19,75.49,75.19,75.41,21700.0,50.3491,50.55,50.3491,50.4965,21700.0
2008-02-06 10:50:00,75.43,75.43,75.28,75.41,15600.0,50.5099,50.5099,50.4094,50.4965,15600.0
2008-02-06 11:00:00,75.4,75.66,75.34,75.61,41700.0,50.4898,50.6639,50.4496,50.6304,41700.0
2008-02-06 11:10:00,75.62,75.66,75.5,75.52,74900.0,50.6371,50.6639,50.5567,50.5701,74900.0
2008-02-06 11:20:00,75.53,75.75,75.53,75.66,61800.0,50.5768,50.7241,50.5768,50.6639,61800.0
2008-02-06 11:30:00,75.66,75.71,75.51,75.52,65900.0,50.6639,50.6973,50.5634,50.5701,65900.0
2008-02-06 11:40:00,75.51,75.61,75.48,75.54,16700.0,50.5634,50.6304,50.5433,50.5835,16700.0
2008-02-06 11:50:00,75.54,75.54,75.49,75.54,4800.0,50.5835,50.5835,50.55,50.5835,4800.0
2008-02-06 12:00:00,75.62,75.62,75.54,75.57,13900.0,50.6371,50.6371,50.5835,50.6036,13900.0
2008-02-06 12:10:00,75.52,75.52,75.33,75.35,5500.0,50.5701,50.5701,50.4429,50.4563,5500.0
2008-02-06 12:20:00,75.36,75.39,75.23,75.23,21500.0,50.463,50.4831,50.3759,50.3759,21500.0
2008-02-06 12:30:00,75.24,75.36,75.24,75.36,24500.0,50.3826,50.463,50.3826,50.463,24500.0
2008-02-06 12:40:00,75.33,75.35,75.15,75.15,42200.0,50.4429,50.4563,50.3224,50.3224,42200.0
2008-02-06 12:50:00,75.16,75.2,75.09,75.18,42800.0,50.3291,50.3558,50.2822,50.3424,42800.0
2008-02-06 13:00:00,75.19,75.29,75.14,75.26,17400.0,50.3491,50.4161,50.3157,50.396,17400.0
2008-02-06 13:10:00,75.25,75.3,75.12,75.23,47700.0,50.3893,50.4228,50.3023,50.3759,47700.0
2008-02-06 13:20:00,75.23,75.3,75.19,75.24,43300.0,50.3759,50.4228,50.3491,50.3826,43300.0
2008-02-06 13:30:00,75.23,75.25,75.06,75.06,32000.0,50.3759,50.3893,50.2621,50.2621,32000.0
2008-02-06 13:40:00,75.06,75.06,74.98,75.02,32200.0,50.2621,50.2621,50.2085,50.2353,32200.0
2008-02-06 13:50:00,75.02,75.1,74.79,74.82,42000.0,50.2353,50.2889,50.0813,50.1014,42000.0
2008-02-06 14:00:00,74.84,74.98,74.84,74.92,94000.0,50.1148,50.2085,50.1148,50.1683,94000.0
2008-02-06 14:10:00,74.93,74.93,74.62,74.64,53300.0,50.175,50.175,49.9675,49.9808,53300.0
2008-02-06 14:20:00,74.67,74.78,74.56,74.74,54300.0,50.0009,50.0746,49.9273,50.0478,54300.0
2008-02-06 14:30:00,74.75,74.86,74.66,74.86,42500.0,50.0545,50.1282,49.9942,50.1282,42500.0
2008-02-06 14:40:00,74.86,74.97,74.82,74.92,44000.0,50.1282,50.2018,50.1014,50.1683,44000.0
2008-02-06 14:50:00,74.8,75.01,74.75,74.88,17700.0,50.088,50.2286,50.0545,50.1416,17700.0
2008-02-06 15:00:00,74.89,74.95,74.81,74.92,31000.0,50.1483,50.1884,50.0947,50.1683,31000.0
2008-02-06 15:10:00,74.93,74.93,74.45,74.66,60500.0,50.175,50.175,49.8536,49.9942,60500.0
2008-02-06 15:20:00,74.64,74.74,74.46,74.69,55400.0,49.9808,50.0478,49.8603,50.0143,55400.0
2008-02-06 15:30:00,74.66,74.69,74.41,74.56,44600.0,49.9942,50.0143,49.8268,49.9273,44600.0
2008-02-06 15:40:00,74.6,74.6,74.4,74.48,76400.0,49.9541,49.9541,49.8201,49.8737,76400.0
2008-02-06 15:50:00,74.44,74.46,74.24,74.32,52900.0,49.8469,49.8603,49.713,49.7666,52900.0
2008-02-06 16:00:00,74.35,74.42,74.32,74.42,1400.0,49.7867,49.8335,49.7666,49.8335,1400.0
2008-02-06 16:10:00,74.42,74.42,74.42,74.42,0.0,49.8335,49.8335,49.8335,49.8335,0.0
2008-02-07 09:30:00,74.2,74.54,74.01,74.41,49500.0,49.6862,49.9139,49.559,49.8268,49500.0
2008-02-07 09:40:00,74.4,74.41,73.93,73.99,42000.0,49.8201,49.8268,49.5054,49.5456,42000.0
2008-02-07 09:50:00,74.01,74.08,73.82,74.0,38000.0,49.559,49.6059,49.4318,49.5523,38000.0
2008-02-07 10:00:00,73.99,74.77,73.98,74.61,73300.0,49.5456,50.0679,49.5389,49.9608,73300.0
2008-02-07 10:10:00,74.59,75.0,74.44,74.96,81400.0,49.9474,50.2219,49.8469,50.1951,81400.0
2008-02-07 10:20:00,74.98,75.09,74.63,74.67,93800.0,50.2085,50.2822,49.9742,50.0009,93800.0
2008-02-07 10:30:00,74.64,74.77,74.41,74.43,59800.0,49.9808,50.0679,49.8268,49.8402,59800.0
2008-02-07 10:40:00,74.4,74.42,74.28,74.38,69000.0,49.8201,49.8335,49.7398,49.8067,69000.0
2008-02-07 10:50:00,74.38,74.53,74.32,74.46,128500.0,49.8067,49.9072,49.7666,49.8603,128500.0
2008-02-07 11:00:00,74.49,74.6,74.12,74.16,64000.0,49.8804,49.9541,49.6326,49.6594,64000.0
2008-02-07 11:10:00,74.16,74.25,74.1,74.14,57900.0,49.6594,49.7197,49.6192,49.646,57900.0
2008-02-07 11:20:00,74.15,74.3,74.13,74.19,39300.0,49.6527,49.7532,49.6393,49.6795,39300.0
2008-02-07 11:30:00,74.23,74.31,74.05,74.2,28500.0,49.7063,49.7599,49.5858,49.6862,28500.0
2008-02-07 11:40:00,74.23,74.43,74.21,74.4,71400.0,49.7063,49.8402,49.6929,49.8201,71400.0
2008-02-07 11:50:00,74.4,74.47,74.32,74.43,46800.0,49.8201,49.867,49.7666,49.8402,46800.0
2008-02-07 12:00:00,74.45,74.48,74.32,74.34,34000.0,49.8536,49.8737,49.7666,49.78,34000.0
2008-02-07 12:10:00,74.36,74.49,74.31,74.44,21900.0,49.7934,49.8804,49.7599,49.8469,21900.0
2008-02-07 12:20:00,74.47,74.57,74.41,74.52,52100.0,49.867,49.934,49.8268,49.9005,52100.0
2008-02-07 12:30:00,74.51,74.78,74.51,74.7,39900.0,49.8938,50.0746,49.8938,50.021,39900.0
2008-02-07 12:40:00,74.74,74.79,74.61,74.78,31900.0,50.0478,50.0813,49.9608,50.0746,31900.0
2008-02-07 12:50:00,74.77,74.95,74.71,74.91,25900.0,50.0679,50.1884,50.0277,50.1616,25900.0
2008-02-07 13:00:00,74.89,74.94,74.68,74.72,49600.0,50.1483,50.1817,50.0076,50.0344,49600.0
2008-02-07 13:10:00,74.72,74.74,74.57,74.62,13700.0,50.0344,50.0478,49.934,49.9675,13700.0
2008-02-07 13:20:00,74.63,74.98,74.62,74.84,42700.0,49.9742,50.2085,49.9675,50.1148,42700.0
2008-02-07 13:30:00,74.84,74.94,74.77,74.81,38800.0,50.1148,50.1817,50.0679,50.0947,38800.0
2008-02-07 13:40:00,74.84,75.09,74.84,75.0,42700.0,50.1148,50.2822,50.1148,50.2219,42700.0
2008-02-07 13:50:00,75.0,75.28,74.95,75.27,55200.0,50.2219,50.4094,50.1884,50.4027,55200.0
2008-02-07 14:00:00,75.26,75.44,75.22,75.31,103000.0,50.396,50.5165,50.3692,50.4295,103000.0
2008-02-07 14:10:00,75.29,75.33,74.88,74.99,101300.0,50.4161,50.4429,50.1416,50.2152,101300.0
2008-02-07 14:20:00,74.99,75.14,74.82,75.02,73400.0,50.2152,50.3157,50.1014,50.2353,73400.0
2008-02-07 14:30:00,74.99,74.99,74.55,74.62,86300.0,50.2152,50.2152,49.9206,49.9675,86300.0
2008-02-07 14:40:00,74.62,74.76,74.48,74.72,53400.0,49.9675,50.0612,49.8737,50.0344,53400.0
2008-02-07 14:50:00,74.72,74.93,74.59,74.59,43400.0,50.0344,50.175,49.9474,49.9474,43400.0
2008-02-07 15:00:00,74.59,74.61,74.23,74.23,93500.0,49.9474,49.9608,49.7063,49.7063,93500.0
2008-02-07 15:10:00,74.23,74.65,74.19,74.58,85900.0,49.7063,49.9875,49.6795,49.9407,85900.0
2008-02-07 15:20:00,74.6,74.93,74.47,74.66,102300.0,49.9541,50.175,49.867,49.9942,102300.0
2008-02-07 15:30:00,74.69,75.0,74.68,74.82,92500.0,50.0143,50.2219,50.0076,50.1014,92500.0
2008-02-07 15:40:00,74.86,74.92,74.54,74.69,121800.0,50.1282,50.1683,49.9139,50.0143,121800.0
2008-02-07 15:50:00,74.67,75.08,74.65,75.06,102600.0,50.0009,50.2755,49.9875,50.2621,102600.0
2008-02-07 16:00:00,75.06,75.16,75.05,75.06,29700.0,50.2621,50.3291,50.2554,50.2621,29700.0
2008-02-07 16:10:00,75.06,75.06,75.06,75.06,0.0,50.2621,50.2621,50.2621,50.2621,0.0
2008-02-08 09:30:00,74.64,74.92,74.56,74.64,57400.0,49.9808,50.1683,49.9273,49.9808,57400.0
2008-02-08 09:40:00,74.64,74.71,74.43,74.64,33900.0,49.9808,50.0277,49.8402,49.9808,33900.0
2008-02-08 09:50:00,74.7,74.92,74.6,74.92,15700.0,50.021,50.1683,49.9541,50.1683,15700.0
2008-02-08 10:00:00,74.89,74.96,74.69,74.83,32300.0,50.1483,50.1951,50.0143,50.1081,32300.0
2008-02-08 10:10:00,74.83,74.95,74.73,74.81,32300.0,50.1081,50.1884,50.0411,50.0947,32300.0
2008-02-08 10:20:00,74.8,74.91,74.78,74.83,14700.0,50.088,50.1616,50.0746,50.1081,14700.0
2008-02-08 10:30:00,74.82,74.82,74.63,74.65,15300.0,50.1014,50.1014,49.9742,49.9875,15300.0
2008-02-08 10:40:00,74.66,74.91,74.66,74.79,13600.0,49.9942,50.1616,49.9942,50.0813,13600.0
2008-02-08 10:50:00,74.8,74.89,74.73,74.78,19100.0,50.088,50.1483,50.0411,50.0746,19100.0
2008-02-08 11:00:00,74.76,74.98,74.69,74.97,51000.0,50.0612,50.2085,50.0143,50.2018,51000.0
2008-02-08 11:10:00,75.0,75.0,74.78,74.87,32300.0,50.2219,50.2219,50.0746,50.1349,32300.0
2008-02-08 11:20:00,74.85,74.85,74.7,74.71,22200.0,50.1215,50.1215,50.021,50.0277,22200.0
2008-02-08 11:30:00,74.69,74.82,74.69,74.75,12600.0,50.0143,50.1014,50.0143,50.0545,12600.0
2008-02-08 11:40:00,74.76,74.78,74.63,74.64,19300.0,50.0612,50.0746,49.9742,49.9808,19300.0
2008-02-08 11:50:00,74.59,74.61,74.45,74.46,20500.0,49.9474,49.9608,49.8536,49.8603,20500.0
2008-02-08 12:00:00,74.46,74.53,74.38,74.45,30800.0,49.8603,49.9072,49.8067,49.8536,30800.0
2008-02-08 12:10:00,74.49,74.51,74.35,74.37,14400.0,49.8804,49.8938,49.7867,49.8,14400.0
2008-02-08 12:20:00,74.38,74.5,74.21,74.48,44600.0,49.8067,49.8871,49.6929,49.8737,44600.0
2008-02-08 12:30:00,74.48,74.5,74.35,74.4,17700.0,49.8737,49.8871,49.7867,49.8201,17700.0
2008-02-08 12:40:00,74.36,74.48,74.21,74.23,39700.0,49.7934,49.8737,49.6929,49.7063,39700.0
2008-02-08 12:50:00,74.24,74.45,74.24,74.43,52300.0,49.713,49.8536,49.713,49.8402,52300.0
2008-02-08 13:00:00,74.44,74.44,74.27,74.34,19000.0,49.8469,49.8469,49.7331,49.78,19000.0
2008-02-08 13:10:00,74.34,74.38,74.05,74.05,39300.0,49.78,49.8067,49.5858,49.5858,39300.0
2008-02-08 13:20:00,74.05,74.16,73.99,74.13,49500.0,49.5858,49.6594,49.5456,49.6393,49500.0
2008-02-08 13:30:00,74.12,74.15,73.87,73.89,61400.0,49.6326,49.6527,49.4652,49.4786,61400.0
2008-02-08 13:40:00,73.89,74.08,73.79,74.05,193700.0,49.4786,49.6059,49.4117,49.5858,193700.0
2008-02-08 13:50:00,74.06,74.25,74.04,74.09,105600.0,49.5925,49.7197,49.5791,49.6126,105600.0
2008-02-08 14:00:00,74.09,74.14,73.99,74.06,50300.0,49.6126,49.646,49.5456,49.5925,50300.0
2008-02-08 14:10:00,74.04,74.28,73.99,74.25,67000.0,49.5791,49.7398,49.5456,49.7197,67000.0
2008-02-08 14:20:00,74.29,74.4,74.17,74.3,40900.0,49.7465,49.8201,49.6661,49.7532,40900.0
2008-02-08 14:30:00,74.28,74.34,74.2,74.29,35400.0,49.7398,49.78,49.6862,49.7465,35400.0
2008-02-08 14:40:00,74.28,74.31,74.14,74.14,25900.0,49.7398,49.7599,49.646,49.646,25900.0
2008-02-08 14:50:00,74.14,74.26,74.03,74.05,47600.0,49.646,49.7264,49.5724,49.5858,47600.0
2008-02-08 15:00:00,74.07,74.15,74.01,74.12,37900.0,49.5992,49.6527,49.559,49.6326,37900.0
2008-02-08 15:10:00,74.13,74.26,74.0,74.2,30900.0,49.6393,49.7264,49.5523,49.6862,30900.0
2008-02-08 15:20:00,74.22,74.27,74.03,74.25,36400.0,49.6996,49.7331,49.5724,49.7197,36400.0
2008-02-08 15:30:00,74.32,74.53,74.28,74.36,34900.0,49.7666,49.9072,49.7398,49.7934,34900.0
2008-02-08 15:40:00,74.31,74.71,74.31,74.56,24200.0,49.7599,50.0277,49.7599,49.9273,24200.0
2008-02-08 15:50:00,74.55,74.59,74.24,74.37,116400.0,49.9206,49.9474,49.713,49.8,116400.0
2008-02-08 16:00:00,74.38,74.4,74.32,74.4,800.0,49.8067,49.8201,49.7666,49.8201,800.0
2008-02-08 16:10:00,74.4,74.4,74.4,74.4,0.0,49.8201,49.8201,49.8201,49.8201,0.0
2008-02-11 09:30:00,73.91,74.35,73.63,74.07,270700.0,49.492,49.7867,49.3045,49.5992,270700.0
2008-02-11 09:40:00,74.04,74.12,73.78,73.84,69800.0,49.5791,49.6326,49.405,49.4451,69800.0
2008-02-11 09:50:00,73.84,73.93,73.62,73.78,103700.0,49.4451,49.5054,49.2978,49.405,103700.0
2008-02-11 10:00:00,73.78,73.89,73.5,73.53,157600.0,49.405,49.4786,49.2175,49.2376,157600.0
2008-02-11 10:10:00,73.5,73.62,73.45,73.54,46100.0,49.2175,49.2978,49.184,49.2443,46100.0
2008-02-11 10:20:00,73.56,73.71,73.43,73.71,82100.0,49.2577,49.3581,49.1706,49.3581,82100.0
2008-02-11 10:30:00,73.71,73.79,73.58,73.7,61000.0,49.3581,49.4117,49.271,49.3514,61000.0
2008-02-11 10:40:00,73.7,73.76,73.64,73.7,36500.0,49.3514,49.3916,49.3112,49.3514,36500.0
2008-02-11 10:50:00,73.7,73.87,73.61,73.81,46500.0,49.3514,49.4652,49.2911,49.4251,46500.0
2008-02-11 11:00:00,73.83,74.09,73.78,74.03,38900.0,49.4385,49.6126,49.405,49.5724,38900.0
2008-02-11 11:10:00,74.03,74.14,73.98,74.11,54000.0,49.5724,49.646,49.5389,49.6259,54000.0
2008-02-11 11:20:00,74.08,74.17,73.98,74.0,19600.0,49.6059,49.6661,49.5389,49.5523,19600.0
2008-02-11 11:30:00,73.98,74.05,73.89,73.94,32600.0,49.5389,49.5858,49.4786,49.5121,32600.0
2008-02-11 11:40:00,73.94,74.07,73.89,73.97,31000.0,49.5121,49.5992,49.4786,49.5322,31000.0
2008-02-11 11:50:00,73.96,74.05,73.88,73.9,41400.0,49.5255,49.5858,49.4719,49.4853,41400.0
2008-02-11 12:00:00,73.91,74.3,73.91,74.22,38000.0,49.492,49.7532,49.492,49.6996,38000.0
2008-02-11 12:10:00,74.22,74.31,74.09,74.14,48700.0,49.6996,49.7599,49.6126,49.646,48700.0
2008-02-11 12:20:00,74.14,74.15,74.05,74.07,98200.0,49.646,49.6527,49.5858,49.5992,98200.0
2008-02-11 12:30:00,74.09,74.36,74.02,74.32,35400.0,49.6126,49.7934,49.5657,49.7666,35400.0
2008-02-11 12:40:00,74.32,74.52,74.32,74.47,131900.0,49.7666,49.9005,49.7666,49.867,131900.0
2008-02-11 12:50:00,74.46,74.5,74.39,74.47,34400.0,49.8603,49.8871,49.8134,49.867,34400.0
2008-02-11 13:00:00,74.51,74.62,74.39,74.43,26800.0,49.8938,49.9675,49.8134,49.8402,26800.0
2008-02-11 13:10:00,74.41,74.52,74.37,74.38,25600.0,49.8268,49.9005,49.8,49.8067,25600.0
2008-02-11 13:20:00,74.34,74.56,74.33,74.56,37600.0,49.78,49.9273,49.7733,49.9273,37600.0
2008-02-11 13:30:00,74.57,74.63,74.44,74.49,56300.0,49.934,49.9742,49.8469,49.8804,56300.0
2008-02-11 13:40:00,74.5,74.57,74.43,74.5,43200.0,49.8871,49.934,49.8402,49.8871,43200.0
2008-02-11 13:50:00,74.5,74.58,74.44,74.49,73900.0,49.8871,49.9407,49.8469,49.8804,73900.0
2008-02-11 14:00:00,74.47,74.54,74.38,74.46,35400.0,49.867,49.9139,49.8067,49.8603,35400.0
2008-02-11 14:10:00,74.46,74.56,74.32,74.32,32600.0,49.8603,49.9273,49.7666,49.7666,32600.0
2008-02-11 14:20:00,74.33,74.41,74.28,74.28,23500.0,49.7733,49.8268,49.7398,49.7398,23500.0
2008-02-11 14:30:00,74.29,74.29,74.18,74.18,19700.0,49.7465,49.7465,49.6728,49.6728,19700.0
2008-02-11 14:40:00,74.18,74.34,74.15,74.34,35500.0,49.6728,49.78,49.6527,49.78,35500.0
2008-02-11 14:50:00,74.29,74.43,74.28,74.29,53500.0,49.7465,49.8402,49.7398,49.7465,53500.0
2008-02-11 15:00:00,74.29,74.37,74.17,74.33,94100.0,49.7465,49.8,49.6661,49.7733,94100.0
2008-02-11 15:10:00,74.34,74.5,74.33,74.35,56200.0,49.78,49.8871,49.7733,49.7867,56200.0
2008-02-11 15:20:00,74.35,74.57,74.35,74.48,101300.0,49.7867,49.934,49.7867,49.8737,101300.0
2008-02-11 15:30:00,74.48,74.5,74.31,74.36,157900.0,49.8737,49.8871,49.7599,49.7934,157900.0
2008-02-11 15:40:00,74.37,74.42,74.27,74.42,117700.0,49.8,49.8335,49.7331,49.8335,117700.0
2008-02-11 15:50:00,74.41,74.44,74.36,74.39,186700.0,49.8268,49.8469,49.7934,49.8134,186700.0
2008-02-12 09:30:00,75.02,75.02,74.81,74.84,48700.0,50.2353,50.2353,50.0947,50.1148,48700.0
2008-02-12 09:40:00,74.83,75.15,74.77,75.15,28900.0,50.1081,50.3224,50.0679,50.3224,28900.0
2008-02-12 09:50:00,75.15,75.18,75.0,75.14,42300.0,50.3224,50.3424,50.2219,50.3157,42300.0
2008-02-12 10:00:00,75.18,75.39,75.17,75.33,36500.0,50.3424,50.4831,50.3357,50.4429,36500.0
2008-02-12 10:10:00,75.37,75.63,75.35,75.57,57200.0,50.4697,50.6438,50.4563,50.6036,57200.0
2008-02-12 10:20:00,75.57,75.6,75.48,75.49,55300.0,50.6036,50.6237,50.5433,50.55,55300.0
2008-02-12 10:30:00,75.47,75.62,75.47,75.47,63000.0,50.5366,50.6371,50.5366,50.5366,63000.0
2008-02-12 10:40:00,75.47,75.75,75.47,75.71,54300.0,50.5366,50.7241,50.5366,50.6973,54300.0
2008-02-12 10:50:00,75.72,75.81,75.62,75.78,55500.0,50.704,50.7643,50.6371,50.7442,55500.0
2008-02-12 11:00:00,75.8,75.8,75.67,75.79,156300.0,50.7576,50.7576,50.6706,50.7509,156300.0
2008-02-12 11:10:00,75.79,75.85,75.75,75.82,112400.0,50.7509,50.7911,50.7241,50.771,112400.0
2008-02-12 11:20:00,75.83,75.85,75.65,75.71,44400.0,50.7777,50.7911,50.6572,50.6973,44400.0
2008-02-12 11:30:00,75.71,75.74,75.62,75.64,39700.0,50.6973,50.7174,50.6371,50.6505,39700.0
2008-02-12 11:40:00,75.63,75.74,75.61,75.67,22800.0,50.6438,50.7174,50.6304,50.6706,22800.0
2008-02-12 11:50:00,75.68,75.68,75.52,75.55,24700.0,50.6773,50.6773,50.5701,50.5902,24700.0
2008-02-12 12:00:00,75.54,75.6,75.52,75.6,36600.0,50.5835,50.6237,50.5701,50.6237,36600.0
2008-02-12 12:10:00,75.62,75.64,75.48,75.53,57900.0,50.6371,50.6505,50.5433,50.5768,57900.0
2008-02-12 12:20:00,75.53,75.53,75.25,75.33,100500.0,50.5768,50.5768,50.3893,50.4429,100500.0
2008-02-12 12:30:00,75.32,75.37,75.24,75.33,91100.0,50.4362,50.4697,50.3826,50.4429,91100.0
2008-02-12 12:40:00,75.31,75.32,75.13,75.23,103600.0,50.4295,50.4362,50.309,50.3759,103600.0
2008-02-12 12:50:00,75.21,75.39,75.21,75.38,74200.0,50.3625,50.4831,50.3625,50.4764,74200.0
2008-02-12 13:00:00,75.38,75.5,75.38,75.43,51900.0,50.4764,50.5567,50.4764,50.5099,51900.0
2008-02-12 13:10:00,75.41,75.54,75.37,75.47,69300.0,50.4965,50.5835,50.4697,50.5366,69300.0
2008-02-12 13:20:00,75.47,75.63,75.47,75.58,50500.0,50.5366,50.6438,50.5366,50.6103,50500.0
2008-02-12 13:30:00,75.58,75.58,75.45,75.55,41200.0,50.6103,50.6103,50.5232,50.5902,41200.0
2008-02-12 13:40:00,75.56,75.58,75.46,75.58,21800.0,50.5969,50.6103,50.5299,50.6103,21800.0
2008-02-12 13:50:00,75.61,75.7,75.59,75.7,43300.0,50.6304,50.6907,50.617,50.6907,43300.0
2008-02-12 14:00:00,75.68,75.68,75.56,75.57,16200.0,50.6773,50.6773,50.5969,50.6036,16200.0
2008-02-12 14:10:00,75.57,75.65,75.4,75.4,49100.0,50.6036,50.6572,50.4898,50.4898,49100.0
2008-02-12 14:20:00,75.39,75.47,75.31,75.44,45400.0,50.4831,50.5366,50.4295,50.5165,45400.0
2008-02-12 14:30:00,75.42,75.42,75.22,75.27,77200.0,50.5032,50.5032,50.3692,50.4027,77200.0
2008-02-12 14:40:00,75.28,75.51,75.18,75.51,92500.0,50.4094,50.5634,50.3424,50.5634,92500.0
2008-02-12 14:50:00,75.51,75.62,75.45,75.61,75000.0,50.5634,50.6371,50.5232,50.6304,75000.0
2008-02-12 15:00:00,75.6,75.6,75.17,75.27,73600.0,50.6237,50.6237,50.3357,50.4027,73600.0
2008-02-12 15:10:00,75.27,75.4,75.23,75.28,106100.0,50.4027,50.4898,50.3759,50.4094,106100.0
2008-02-12 15:20:00,75.27,75.3,74.83,75.01,141900.0,50.4027,50.4228,50.1081,50.2286,141900.0
2008-02-12 15:30:00,75.01,75.06,74.57,74.63,406500.0,50.2286,50.2621,49.934,49.9742,406500.0
2008-02-12 15:40:00,74.63,75.03,74.6,74.97,263500.0,49.9742,50.242,49.9541,50.2018,263500.0
2008-02-12 15:50:00,74.97,75.26,74.93,75.23,439000.0,50.2018,50.396,50.175,50.3759,439000.0
2008-02-12 16:00:00,75.26,75.26,75.23,75.23,1700.0,50.396,50.396,50.3759,50.3759,1700.0
2008-02-12 16:10:00,75.23,75.23,75.23,75.23,0.0,50.3759,50.3759,50.3759,50.3759,0.0
2008-02-13 09:30:00,75.78,75.98,75.45,75.78,63800.0,50.7442,50.8781,50.5232,50.7442,63800.0
2008-02-13 09:40:00,75.78,75.83,75.56,75.68,62800.0,50.7442,50.7777,50.5969,50.6773,62800.0
2008-02-13 09:50:00,75.65,75.65,75.49,75.52,23500.0,50.6572,50.6572,50.55,50.5701,23500.0
2008-02-13 10:00:00,75.49,75.65,75.44,75.61,46500.0,50.55,50.6572,50.5165,50.6304,46500.0
2008-02-13 10:10:00,75.63,75.76,75.53,75.56,46500.0,50.6438,50.7308,50.5768,50.5969,46500.0
2008-02-13 10:20:00,75.54,75.61,75.29,75.38,26400.0,50.5835,50.6304,50.4161,50.4764,26400.0
2008-02-13 10:30:00,75.4,75.4,75.06,75.2,183000.0,50.4898,50.4898,50.2621,50.3558,183000.0
2008-02-13 10:40:00,75.21,75.25,75.09,75.16,56400.0,50.3625,50.3893,50.2822,50.3291,56400.0
2008-02-13 10:50:00,75.16,75.38,75.16,75.31,34400.0,50.3291,50.4764,50.3291,50.4295,34400.0
2008-02-13 11:00:00,75.34,75.49,75.28,75.48,22500.0,50.4496,50.55,50.4094,50.5433,22500.0
2008-02-13 11:10:00,75.47,75.47,75.34,75.34,22000.0,50.5366,50.5366,50.4496,50.4496,22000.0
2008-02-13 11:20:00,75.33,75.58,75.31,75.58,35600.0,50.4429,50.6103,50.4295,50.6103,35600.0
2008-02-13 11:30:00,75.56,75.58,75.47,75.52,12800.0,50.5969,50.6103,50.5366,50.5701,12800.0
2008-02-13 11:40:00,75.51,75.65,75.51,75.61,28500.0,50.5634,50.6572,50.5634,50.6304,28500.0
2008-02-13 11:50:00,75.6,75.6,75.43,75.54,43500.0,50.6237,50.6237,50.5099,50.5835,43500.0
2008-02-13 12:00:00,75.51,75.71,75.49,75.71,39900.0,50.5634,50.6973,50.55,50.6973,39900.0
2008-02-13 12:10:00,75.73,75.81,75.65,75.68,24000.0,50.7107,50.7643,50.6572,50.6773,24000.0
2008-02-13 12:20:00,75.72,75.72,75.53,75.56,24100.0,50.704,50.704,50.5768,50.5969,24100.0
2008-02-13 12:30:00,75.58,75.7,75.55,75.69,55700.0,50.6103,50.6907,50.5902,50.684,55700.0
2008-02-13 12:40:00,75.68,75.68,75.56,75.65,18400.0,50.6773,50.6773,50.5969,50.6572,18400.0
2008-02-13 12:50:00,75.63,75.7,75.61,75.67,14100.0,50.6438,50.6907,50.6304,50.6706,14100.0
2008-02-13 13:00:00,75.67,75.86,75.61,75.82,46300.0,50.6706,50.7978,50.6304,50.771,46300.0
2008-02-13 13:10:00,75.81,75.92,75.76,75.91,15500.0,50.7643,50.838,50.7308,50.8313,15500.0
2008-02-13 13:20:00,75.89,76.0,75.84,75.84,22700.0,50.8179,50.8915,50.7844,50.7844,22700.0
2008-02-13 13:30:00,75.84,75.95,75.83,75.93,10700.0,50.7844,50.8581,50.7777,50.8447,10700.0
2008-02-13 13:40:00,75.91,75.96,75.85,75.9,21800.0,50.8313,50.8648,50.7911,50.8246,21800.0
2008-02-13 13:50:00,75.87,75.94,75.76,75.83,41400.0,50.8045,50.8514,50.7308,50.7777,41400.0
2008-02-13 14:00:00,75.83,75.85,75.72,75.72,25000.0,50.7777,50.7911,50.704,50.704,25000.0
2008-02-13 14:10:00,75.72,75.75,75.62,75.74,74200.0,50.704,50.7241,50.6371,50.7174,74200.0
2008-02-13 14:20:00,75.72,75.74,75.59,75.64,40000.0,50.704,50.7174,50.617,50.6505,40000.0
2008-02-13 14:30:00,75.65,75.79,75.62,75.77,20300.0,50.6572,50.7509,50.6371,50.7375,20300.0
2008-02-13 14:40:00,75.79,75.8,75.66,75.69,18500.0,50.7509,50.7576,50.6639,50.684,18500.0
2008-02-13 14:50:00,75.66,75.88,75.66,75.82,31900.0,50.6639,50.8112,50.6639,50.771,31900.0
2008-02-13 15:00:00,75.8,75.9,75.74,75.78,44300.0,50.7576,50.8246,50.7174,50.7442,44300.0
2008-02-13 15:10:00,75.79,75.85,75.72,75.75,43100.0,50.7509,50.7911,50.704,50.7241,43100.0
2008-02-13 15:20:00,75.77,75.98,75.76,75.92,51600.0,50.7375,50.8781,50.7308,50.838,51600.0
2008-02-13 15:30:00,75.93,76.09,75.87,76.09,112100.0,50.8447,50.9518,50.8045,50.9518,112100.0
2008-02-13 15:40:00,76.1,76.12,76.02,76.05,147900.0,50.9585,50.9719,50.9049,50.925,147900.0
2008-02-13 15:50:00,76.04,76.06,75.92,75.95,159800.0,50.9183,50.9317,50.838,50.8581,159800.0
2008-02-13 16:00:00,75.95,75.95,75.95,75.95,100.0,50.8581,50.8581,50.8581,50.8581,100.0
2008-02-13 16:10:00,75.95,75.95,75.95,75.95,0.0,50.8581,50.8581,50.8581,50.8581,0.0
2008-02-14 09:30:00,76.2,76.24,75.93,75.97,53500.0,51.0255,51.0522,50.8447,50.8714,53500.0
2008-02-14 09:40:00,76.0,76.03,75.8,75.91,45000.0,50.8915,50.9116,50.7576,50.8313,45000.0
2008-02-14 09:50:00,75.92,76.07,75.9,75.94,45500.0,50.838,50.9384,50.8246,50.8514,45500.0
2008-02-14 10:00:00,75.91,76.1,75.83,75.84,52000.0,50.8313,50.9585,50.7777,50.7844,52000.0
2008-02-14 10:10:00,75.8,76.07,75.79,76.07,116200.0,50.7576,50.9384,50.7509,50.9384,116200.0
2008-02-14 10:20:00,76.08,76.2,76.07,76.13,63100.0,50.9451,51.0255,50.9384,50.9786,63100.0
2008-02-14 10:30:00,76.11,76.17,75.98,76.03,59100.0,50.9652,51.0054,50.8781,50.9116,59100.0
2008-02-14 10:40:00,76.04,76.11,75.9,76.03,37600.0,50.9183,50.9652,50.8246,50.9116,37600.0
2008-02-14 10:50:00,76.04,76.06,75.78,75.8,96500.0,50.9183,50.9317,50.7442,50.7576,96500.0
2008-02-14 11:00:00,75.8,75.87,75.76,75.78,30200.0,50.7576,50.8045,50.7308,50.7442,30200.0
2008-02-14 11:10:00,75.75,75.75,75.48,75.55,36500.0,50.7241,50.7241,50.5433,50.5902,36500.0
2008-02-14 11:20:00,75.54,75.61,75.49,75.59,46800.0,50.5835,50.6304,50.55,50.617,46800.0
2008-02-14 11:30:00,75.59,75.63,75.52,75.59,35200.0,50.617,50.6438,50.5701,50.617,35200.0
2008-02-14 11:40:00,75.58,75.58,75.36,75.41,47900.0,50.6103,50.6103,50.463,50.4965,47900.0
2008-02-14 11:50:00,75.43,75.55,75.43,75.51,19800.0,50.5099,50.5902,50.5099,50.5634,19800.0
2008-02-14 12:00:00,75.5,75.52,75.34,75.49,22100.0,50.5567,50.5701,50.4496,50.55,22100.0
2008-02-14 12:10:00,75.5,75.63,75.46,75.59,28200.0,50.5567,50.6438,50.5299,50.617,28200.0
2008-02-14 12:20:00,75.6,75.71,75.53,75.69,32400.0,50.6237,50.6973,50.5768,50.684,32400.0
2008-02-14 12:30:00,75.68,75.68,75.57,75.59,44200.0,50.6773,50.6773,50.6036,50.617,44200.0
2008-02-14 12:40:00,75.58,75.58,75.51,75.52,20300.0,50.6103,50.6103,50.5634,50.5701,20300.0
2008-02-14 12:50:00,75.53,75.67,75.4,75.42,41900.0,50.5768,50.6706,50.4898,50.5032,41900.0
2008-02-14 13:00:00,75.39,75.47,75.25,75.27,131000.0,50.4831,50.5366,50.3893,50.4027,131000.0
2008-02-14 13:10:00,75.27,75.34,75.22,75.33,49800.0,50.4027,50.4496,50.3692,50.4429,49800.0
2008-02-14 13:20:00,75.35,75.35,75.25,75.32,44200.0,50.4563,50.4563,50.3893,50.4362,44200.0
2008-02-14 13:30:00,75.32,75.45,75.32,75.42,59000.0,50.4362,50.5232,50.4362,50.5032,59000.0
2008-02-14 13:40:00,75.41,75.45,75.31,75.38,25900.0,50.4965,50.5232,50.4295,50.4764,25900.0
2008-02-14 13:50:00,75.35,75.48,75.28,75.43,52500.0,50.4563,50.5433,50.4094,50.5099,52500.0
2008-02-14 14:00:00,75.47,75.49,75.39,75.46,22400.0,50.5366,50.55,50.4831,50.5299,22400.0
2008-02-14 14:10:00,75.44,75.51,75.36,75.48,31900.0,50.5165,50.5634,50.463,50.5433,31900.0
2008-02-14 14:20:00,75.51,75.58,75.38,75.45,84100.0,50.5634,50.6103,50.4764,50.5232,84100.0
2008-02-14 14:30:00,75.41,75.47,75.35,75.4,26000.0,50.4965,50.5366,50.4563,50.4898,26000.0
2008-02-14 14:40:00,75.37,75.39,75.02,75.1,146700.0,50.4697,50.4831,50.2353,50.2889,146700.0
2008-02-14 14:50:00,75.11,75.35,75.1,75.31,88400.0,50.2956,50.4563,50.2889,50.4295,88400.0
2008-02-14 15:00:00,75.34,75.36,75.22,75.34,56700.0,50.4496,50.463,50.3692,50.4496,56700.0
2008-02-14 15:10:00,75.36,75.65,75.36,75.64,61600.0,50.463,50.6572,50.463,50.6505,61600.0
2008-02-14 15:20:00,75.66,75.66,75.45,75.54,94900.0,50.6639,50.6639,50.5232,50.5835,94900.0
2008-02-14 15:30:00,75.51,75.55,75.38,75.38,39400.0,50.5634,50.5902,50.4764,50.4764,39400.0
2008-02-14 15:40:00,75.41,75.41,75.16,75.3,95200.0,50.4965,50.4965,50.3291,50.4228,95200.0
2008-02-14 15:50:00,75.24,75.25,75.03,75.1,83000.0,50.3826,50.3893,50.242,50.2889,83000.0
2008-02-14 16:00:00,75.08,75.08,75.08,75.08,100.0,50.2755,50.2755,50.2755,50.2755,100.0
2008-02-14 16:10:00,75.08,75.08,75.08,75.08,0.0,50.2755,50.2755,50.2755,50.2755,0.0
2008-02-15 09:30:00,74.82,75.04,74.72,74.78,77300.0,50.1014,50.2487,50.0344,50.0746,77300.0
2008-02-15 09:40:00,74.78,74.9,74.77,74.85,53700.0,50.0746,50.1549,50.0679,50.1215,53700.0
2008-02-15 09:50:00,74.82,74.86,74.47,74.59,57500.0,50.1014,50.1282,49.867,49.9474,57500.0
2008-02-15 10:00:00,74.59,74.75,74.57,74.75,44100.0,49.9474,50.0545,49.934,50.0545,44100.0
2008-02-15 10:10:00,74.76,75.04,74.76,74.89,124200.0,50.0612,50.2487,50.0612,50.1483,124200.0
2008-02-15 10:20:00,74.89,74.99,74.8,74.94,45300.0,50.1483,50.2152,50.088,50.1817,45300.0
2008-02-15 10:30:00,74.93,75.13,74.93,74.95,29200.0,50.175,50.309,50.175,50.1884,29200.0
2008-02-15 10:40:00,74.94,74.94,74.83,74.86,22400.0,50.1817,50.1817,50.1081,50.1282,22400.0
2008-02-15 10:50:00,74.87,74.91,74.78,74.81,42600.0,50.1349,50.1616,50.0746,50.0947,42600.0
2008-02-15 11:00:00,74.81,74.83,74.7,74.76,16100.0,50.0947,50.1081,50.021,50.0612,16100.0
2008-02-15 11:10:00,74.75,74.93,74.74,74.76,39300.0,50.0545,50.175,50.0478,50.0612,39300.0
2008-02-15 11:20:00,74.76,74.78,74.69,74.78,15100.0,50.0612,50.0746,50.0143,50.0746,15100.0
2008-02-15 11:30:00,74.78,74.8,74.61,74.61,11200.0,50.0746,50.088,49.9608,49.9608,11200.0
2008-02-15 11:40:00,74.62,74.69,74.6,74.62,38500.0,49.9675,50.0143,49.9541,49.9675,38500.0
2008-02-15 11:50:00,74.62,74.68,74.6,74.67,21400.0,49.9675,50.0076,49.9541,50.0009,21400.0
2008-02-15 12:00:00,74.68,74.9,74.68,74.8,112100.0,50.0076,50.1549,50.0076,50.088,112100.0
2008-02-15 12:10:00,74.8,74.83,74.75,74.79,36500.0,50.088,50.1081,50.0545,50.0813,36500.0
2008-02-15 12:20:00,74.8,74.85,74.59,74.59,46700.0,50.088,50.1215,49.9474,49.9474,46700.0
2008-02-15 12:30:00,74.58,74.61,74.52,74.61,33100.0,49.9407,49.9608,49.9005,49.9608,33100.0
2008-02-15 12:40:00,74.6,74.65,74.55,74.64,22200.0,49.9541,49.9875,49.9206,49.9808,22200.0
2008-02-15 12:50:00,74.67,74.7,74.61,74.64,24500.0,50.0009,50.021,49.9608,49.9808,24500.0
2008-02-15 13:00:00,74.64,74.67,74.52,74.61,81400.0,49.9808,50.0009,49.9005,49.9608,81400.0
2008-02-15 13:10:00,74.6,74.78,74.59,74.73,76800.0,49.9541,50.0746,49.9474,50.0411,76800.0
2008-02-15 13:20:00,74.74,74.78,74.69,74.71,21000.0,50.0478,50.0746,50.0143,50.0277,21000.0
2008-02-15 13:30:00,74.73,74.74,74.68,74.72,7900.0,50.0411,50.0478,50.0076,50.0344,7900.0
2008-02-15 13:40:00,74.74,74.86,74.74,74.83,27300.0,50.0478,50.1282,50.0478,50.1081,27300.0
2008-02-15 13:50:00,74.83,74.96,74.83,74.94,43500.0,50.1081,50.1951,50.1081,50.1817,43500.0
2008-02-15 14:00:00,74.93,74.97,74.87,74.91,24400.0,50.175,50.2018,50.1349,50.1616,24400.0
2008-02-15 14:10:00,74.9,74.9,74.74,74.75,15900.0,50.1549,50.1549,50.0478,50.0545,15900.0
2008-02-15 14:20:00,74.75,74.83,74.75,74.81,16600.0,50.0545,50.1081,50.0545,50.0947,16600.0
2008-02-15 14:30:00,74.85,74.96,74.78,74.81,30900.0,50.1215,50.1951,50.0746,50.0947,30900.0
2008-02-15 14:40:00,74.88,74.89,74.79,74.86,37100.0,50.1416,50.1483,50.0813,50.1282,37100.0
2008-02-15 14:50:00,74.87,74.94,74.83,74.91,106700.0,50.1349,50.1817,50.1081,50.1616,106700.0
2008-02-15 15:00:00,74.89,75.05,74.86,75.04,138800.0,50.1483,50.2554,50.1282,50.2487,138800.0
2008-02-15 15:10:00,75.02,75.15,74.98,75.07,65000.0,50.2353,50.3224,50.2085,50.2688,65000.0
2008-02-15 15:20:00,75.06,75.06,74.98,75.0,54700.0,50.2621,50.2621,50.2085,50.2219,54700.0
2008-02-15 15:30:00,74.99,75.19,74.97,75.19,43500.0,50.2152,50.3491,50.2018,50.3491,43500.0
2008-02-15 15:40:00,75.19,75.32,75.11,75.32,157700.0,50.3491,50.4362,50.2956,50.4362,157700.0
2008-02-15 15:50:00,75.29,75.31,75.21,75.29,137100.0,50.4161,50.4295,50.3625,50.4161,137100.0
2008-02-15 16:00:00,75.26,75.54,75.0,75.0,3100.0,50.396,50.5835,50.2219,50.2219,3100.0
2008-02-15 16:10:00,75.0,75.0,75.0,75.0,0.0,50.2219,50.2219,50.2219,50.2219,0.0
2008-02-19 09:30:00,76.22,76.3,75.9,76.11,77900.0,51.0389,51.0924,50.8246,50.9652,77900.0
2008-02-19 09:40:00,76.09,76.12,75.94,76.06,79700.0,50.9518,50.9719,50.8514,50.9317,79700.0
2008-02-19 09:50:00,76.05,76.08,75.78,75.78,37400.0,50.925,50.9451,50.7442,50.7442,37400.0
2008-02-19 10:00:00,75.78,75.87,75.75,75.82,79500.0,50.7442,50.8045,50.7241,50.771,79500.0
2008-02-19 10:10:00,75.84,75.95,75.77,75.95,99800.0,50.7844,50.8581,50.7375,50.8581,99800.0
2008-02-19 10:20:00,75.93,75.95,75.77,75.77,64600.0,50.8447,50.8581,50.7375,50.7375,64600.0
2008-02-19 10:30:00,75.79,75.79,75.58,75.63,72300.0,50.7509,50.7509,50.6103,50.6438,72300.0
2008-02-19 10:40:00,75.66,75.69,75.5,75.57,70300.0,50.6639,50.684,50.5567,50.6036,70300.0
2008-02-19 10:50:00,75.57,75.71,75.57,75.64,56300.0,50.6036,50.6973,50.6036,50.6505,56300.0
2008-02-19 11:00:00,75.65,75.69,75.48,75.51,117200.0,50.6572,50.684,50.5433,50.5634,117200.0
2008-02-19 11:10:00,75.49,75.49,75.35,75.36,56200.0,50.55,50.55,50.4563,50.463,56200.0
2008-02-19 11:20:00,75.35,75.48,75.3,75.41,92000.0,50.4563,50.5433,50.4228,50.4965,92000.0
2008-02-19 11:30:00,75.41,75.57,75.38,75.51,52500.0,50.4965,50.6036,50.4764,50.5634,52500.0
2008-02-19 11:40:00,75.52,75.56,75.51,75.53,49000.0,50.5701,50.5969,50.5634,50.5768,49000.0
2008-02-19 11:50:00,75.53,75.63,75.44,75.6,69000.0,50.5768,50.6438,50.5165,50.6237,69000.0
2008-02-19 12:00:00,75.61,75.65,75.55,75.64,97500.0,50.6304,50.6572,50.5902,50.6505,97500.0
2008-02-19 12:10:00,75.64,75.75,75.56,75.74,150600.0,50.6505,50.7241,50.5969,50.7174,150600.0
2008-02-19 12:20:00,75.71,75.75,75.66,75.72,166700.0,50.6973,50.7241,50.6639,50.704,166700.0
2008-02-19 12:30:00,75.72,75.72,75.54,75.57,114000.0,50.704,50.704,50.5835,50.6036,114000.0
2008-02-19 12:40:00,75.57,75.62,75.51,75.53,107400.0,50.6036,50.6371,50.5634,50.5768,107400.0
2008-02-19 12:50:00,75.54,75.59,75.48,75.5,102900.0,50.5835,50.617,50.5433,50.5567,102900.0
2008-02-19 13:00:00,75.52,75.68,75.52,75.67,140200.0,50.5701,50.6773,50.5701,50.6706,140200.0
2008-02-19 13:10:00,75.67,75.85,75.65,75.82,137000.0,50.6706,50.7911,50.6572,50.771,137000.0
2008-02-19 13:20:00,75.83,75.94,75.78,75.89,101500.0,50.7777,50.8514,50.7442,50.8179,101500.0
2008-02-19 13:30:00,75.86,75.87,75.8,75.81,118900.0,50.7978,50.8045,50.7576,50.7643,118900.0
2008-02-19 13:40:00,75.82,75.86,75.7,75.71,131900.0,50.771,50.7978,50.6907,50.6973,131900.0
2008-02-19 13:50:00,75.71,75.77,75.67,75.69,132000.0,50.6973,50.7375,50.6706,50.684,132000.0
2008-02-19 14:00:00,75.69,75.72,75.61,75.68,53900.0,50.684,50.704,50.6304,50.6773,53900.0
2008-02-19 14:10:00,75.73,75.82,75.68,75.82,55600.0,50.7107,50.771,50.6773,50.771,55600.0
2008-02-19 14:20:00,75.8,75.9,75.74,75.74,17000.0,50.7576,50.8246,50.7174,50.7174,17000.0
2008-02-19 14:30:00,75.71,75.74,75.56,75.62,42000.0,50.6973,50.7174,50.5969,50.6371,42000.0
2008-02-19 14:40:00,75.61,75.62,75.35,75.42,87700.0,50.6304,50.6371,50.4563,50.5032,87700.0
2008-02-19 14:50:00,75.41,75.41,75.18,75.18,27700.0,50.4965,50.4965,50.3424,50.3424,27700.0
2008-02-19 15:00:00,75.17,75.19,75.03,75.16,182200.0,50.3357,50.3491,50.242,50.3291,182200.0
2008-02-19 15:10:00,75.17,75.25,75.14,75.19,91800.0,50.3357,50.3893,50.3157,50.3491,91800.0
2008-02-19 15:20:00,75.22,75.26,75.08,75.13,77800.0,50.3692,50.396,50.2755,50.309,77800.0
2008-02-19 15:30:00,75.14,75.37,75.08,75.32,141100.0,50.3157,50.4697,50.2755,50.4362,141100.0
2008-02-19 15:40:00,75.32,75.4,75.15,75.15,40000.0,50.4362,50.4898,50.3224,50.3224,40000.0
2008-02-19 15:50:00,75.14,75.29,75.03,75.28,935000.0,50.3157,50.4161,50.242,50.4094,935000.0
2008-02-19 16:00:00,75.44,75.44,75.28,75.44,152600.0,50.5165,50.5165,50.4094,50.5165,152600.0
2008-02-19 16:10:00,75.44,75.44,75.44,75.44,0.0,50.5165,50.5165,50.5165,50.5165,0.0
2008-02-20 09:30:00,74.66,74.8,74.42,74.59,55400.0,49.9942,50.088,49.8335,49.9474,55400.0
2008-02-20 09:40:00,74.58,74.71,74.54,74.64,34700.0,49.9407,50.0277,49.9139,49.9808,34700.0
2008-02-20 09:50:00,74.66,74.76,74.54,74.54,44400.0,49.9942,50.0612,49.9139,49.9139,44400.0
2008-02-20 10:00:00,74.56,74.56,74.38,74.5,53800.0,49.9273,49.9273,49.8067,49.8871,53800.0
2008-02-20 10:10:00,74.49,74.74,74.43,74.74,34900.0,49.8804,50.0478,49.8402,50.0478,34900.0
2008-02-20 10:20:00,74.73,74.79,74.62,74.7,95400.0,50.0411,50.0813,49.9675,50.021,95400.0
2008-02-20 10:30:00,74.69,74.83,74.62,74.79,116800.0,50.0143,50.1081,49.9675,50.0813,116800.0
2008-02-20 10:40:00,74.8,74.89,74.69,74.73,57200.0,50.088,50.1483,50.0143,50.0411,57200.0
2008-02-20 10:50:00,74.7,74.76,74.62,74.64,42000.0,50.021,50.0612,49.9675,49.9808,42000.0
2008-02-20 11:00:00,74.65,74.72,74.53,74.54,37100.0,49.9875,50.0344,49.9072,49.9139,37100.0
2008-02-20 11:10:00,74.57,74.75,74.57,74.74,28600.0,49.934,50.0545,49.934,50.0478,28600.0
2008-02-20 11:20:00,74.71,74.9,74.7,74.81,23300.0,50.0277,50.1549,50.021,50.0947,23300.0
2008-02-20 11:30:00,74.79,74.79,74.68,74.7,39600.0,50.0813,50.0813,50.0076,50.021,39600.0
2008-02-20 11:40:00,74.7,74.77,74.64,74.75,37900.0,50.021,50.0679,49.9808,50.0545,37900.0
2008-02-20 11:50:00,74.79,74.81,74.72,74.72,34100.0,50.0813,50.0947,50.0344,50.0344,34100.0
2008-02-20 12:00:00,74.72,75.11,74.67,75.04,84700.0,50.0344,50.2956,50.0009,50.2487,84700.0
2008-02-20 12:10:00,75.06,75.3,74.96,75.17,99100.0,50.2621,50.4228,50.1951,50.3357,99100.0
2008-02-20 12:20:00,75.17,75.46,75.17,75.28,141700.0,50.3357,50.5299,50.3357,50.4094,141700.0
2008-02-20 12:30:00,75.32,75.39,75.31,75.34,64600.0,50.4362,50.4831,50.4295,50.4496,64600.0
2008-02-20 12:40:00,75.33,75.34,75.29,75.3,30100.0,50.4429,50.4496,50.4161,50.4228,30100.0
2008-02-20 12:50:00,75.3,75.41,75.26,75.26,32900.0,50.4228,50.4965,50.396,50.396,32900.0
2008-02-20 13:00:00,75.26,75.63,75.26,75.57,67200.0,50.396,50.6438,50.396,50.6036,67200.0
2008-02-20 13:10:00,75.59,75.69,75.5,75.53,37300.0,50.617,50.684,50.5567,50.5768,37300.0
2008-02-20 13:20:00,75.52,75.52,75.29,75.35,34600.0,50.5701,50.5701,50.4161,50.4563,34600.0
2008-02-20 13:30:00,75.34,75.38,75.22,75.36,45900.0,50.4496,50.4764,50.3692,50.463,45900.0
2008-02-20 13:40:00,75.37,75.56,75.37,75.54,43500.0,50.4697,50.5969,50.4697,50.5835,43500.0
2008-02-20 13:50:00,75.53,75.64,75.48,75.48,91300.0,50.5768,50.6505,50.5433,50.5433,91300.0
2008-02-20 14:00:00,75.49,75.77,75.26,75.54,195100.0,50.55,50.7375,50.396,50.5835,195100.0
2008-02-20 14:10:00,75.53,75.61,75.28,75.37,115400.0,50.5768,50.6304,50.4094,50.4697,115400.0
2008-02-20 14:20:00,75.35,75.48,75.21,75.44,47700.0,50.4563,50.5433,50.3625,50.5165,47700.0
2008-02-20 14:30:00,75.44,75.57,75.38,75.43,23700.0,50.5165,50.6036,50.4764,50.5099,23700.0
2008-02-20 14:40:00,75.43,75.89,75.39,75.89,25600.0,50.5099,50.8179,50.4831,50.8179,25600.0
2008-02-20 14:50:00,75.92,76.06,75.84,75.95,57600.0,50.838,50.9317,50.7844,50.8581,57600.0
2008-02-20 15:00:00,75.94,75.96,75.8,75.85,77800.0,50.8514,50.8648,50.7576,50.7911,77800.0
2008-02-20 15:10:00,75.86,75.98,75.69,75.71,45500.0,50.7978,50.8781,50.684,50.6973,45500.0
2008-02-20 15:20:00,75.73,75.81,75.59,75.66,27600.0,50.7107,50.7643,50.617,50.6639,27600.0
2008-02-20 15:30:00,75.66,75.74,75.57,75.71,59800.0,50.6639,50.7174,50.6036,50.6973,59800.0
2008-02-20 15:40:00,75.73,75.79,75.51,75.62,75500.0,50.7107,50.7509,50.5634,50.6371,75500.0
2008-02-20 15:50:00,75.65,75.86,75.63,75.85,82800.0,50.6572,50.7978,50.6438,50.7911,82800.0
2008-02-20 16:00:00,75.85,75.85,75.85,75.85,100.0,50.7911,50.7911,50.7911,50.7911,100.0
2008-02-20 16:10:00,75.85,75.85,75.85,75.85,0.0,50.7911,50.7911,50.7911,50.7911,0.0
2008-02-21 09:30:00,76.17,76.19,75.95,76.01,38400.0,51.0054,51.0188,50.8581,50.8982,38400.0
2008-02-21 09:40:00,76.07,76.24,76.07,76.17,12400.0,50.9384,51.0522,50.9384,51.0054,12400.0
2008-02-21 09:50:00,76.13,76.16,75.97,76.05,35400.0,50.9786,50.9987,50.8714,50.925,35400.0
2008-02-21 10:00:00,76.05,76.05,75.66,75.74,146700.0,50.925,50.925,50.6639,50.7174,146700.0
2008-02-21 10:10:00,75.76,76.0,75.76,75.95,51700.0,50.7308,50.8915,50.7308,50.8581,51700.0
2008-02-21 10:20:00,75.95,75.95,75.76,75.81,40800.0,50.8581,50.8581,50.7308,50.7643,40800.0
2008-02-21 10:30:00,75.8,75.84,75.68,75.68,53100.0,50.7576,50.7844,50.6773,50.6773,53100.0
2008-02-21 10:40:00,75.69,75.71,75.55,75.7,62500.0,50.684,50.6973,50.5902,50.6907,62500.0
2008-02-21 10:50:00,75.72,75.74,75.39,75.39,49500.0,50.704,50.7174,50.4831,50.4831,49500.0
2008-02-21 11:00:00,75.36,75.55,75.36,75.54,46800.0,50.463,50.5902,50.463,50.5835,46800.0
2008-02-21 11:10:00,75.54,75.57,75.48,75.55,32100.0,50.5835,50.6036,50.5433,50.5902,32100.0
2008-02-21 11:20:00,75.54,75.58,75.37,75.57,53700.0,50.5835,50.6103,50.4697,50.6036,53700.0
2008-02-21 11:30:00,75.58,75.73,75.58,75.67,62600.0,50.6103,50.7107,50.6103,50.6706,62600.0
2008-02-21 11:40:00,75.68,75.79,75.63,75.76,34200.0,50.6773,50.7509,50.6438,50.7308,34200.0
2008-02-21 11:50:00,75.75,75.81,75.67,75.77,34600.0,50.7241,50.7643,50.6706,50.7375,34600.0
2008-02-21 12:00:00,75.74,75.74,75.53,75.56,30600.0,50.7174,50.7174,50.5768,50.5969,30600.0
2008-02-21 12:10:00,75.56,75.56,75.39,75.46,49900.0,50.5969,50.5969,50.4831,50.5299,49900.0
2008-02-21 12:20:00,75.44,75.44,75.29,75.36,20900.0,50.5165,50.5165,50.4161,50.463,20900.0
2008-02-21 12:30:00,75.37,75.4,75.25,75.34,76700.0,50.4697,50.4898,50.3893,50.4496,76700.0
2008-02-21 12:40:00,75.34,75.44,75.31,75.32,59700.0,50.4496,50.5165,50.4295,50.4362,59700.0
2008-02-21 12:50:00,75.3,75.39,75.25,75.35,32700.0,50.4228,50.4831,50.3893,50.4563,32700.0
2008-02-21 13:00:00,75.38,75.38,75.25,75.27,27600.0,50.4764,50.4764,50.3893,50.4027,27600.0
2008-02-21 13:10:00,75.28,75.28,75.02,75.08,73100.0,50.4094,50.4094,50.2353,50.2755,73100.0
2008-02-21 13:20:00,75.07,75.15,74.97,75.15,13300.0,50.2688,50.3224,50.2018,50.3224,13300.0
2008-02-21 13:30:00,75.15,75.15,74.92,74.98,15100.0,50.3224,50.3224,50.1683,50.2085,15100.0
2008-02-21 13:40:00,74.95,75.02,74.9,74.95,39500.0,50.1884,50.2353,50.1549,50.1884,39500.0
2008-02-21 13:50:00,74.92,75.12,74.92,75.07,32900.0,50.1683,50.3023,50.1683,50.2688,32900.0
2008-02-21 14:00:00,75.09,75.15,75.06,75.08,24300.0,50.2822,50.3224,50.2621,50.2755,24300.0
2008-02-21 14:10:00,75.07,75.15,74.97,75.1,17800.0,50.2688,50.3224,50.2018,50.2889,17800.0
2008-02-21 14:20:00,75.1,75.29,75.08,75.27,44500.0,50.2889,50.4161,50.2755,50.4027,44500.0
2008-02-21 14:30:00,75.27,75.3,75.22,75.22,20400.0,50.4027,50.4228,50.3692,50.3692,20400.0
2008-02-21 14:40:00,75.22,75.24,75.01,75.02,26100.0,50.3692,50.3826,50.2286,50.2353,26100.0
2008-02-21 14:50:00,75.04,75.07,74.96,75.02,26600.0,50.2487,50.2688,50.1951,50.2353,26600.0
2008-02-21 15:00:00,75.03,75.03,74.67,74.75,45500.0,50.242,50.242,50.0009,50.0545,45500.0
2008-02-21 15:10:00,74.71,74.85,74.71,74.84,49700.0,50.0277,50.1215,50.0277,50.1148,49700.0
2008-02-21 15:20:00,74.84,74.97,74.77,74.88,143700.0,50.1148,50.2018,50.0679,50.1416,143700.0
2008-02-21 15:30:00,74.88,75.0,74.74,74.75,58500.0,50.1416,50.2219,50.0478,50.0545,58500.0
2008-02-21 15:40:00,74.73,74.88,74.68,74.82,39500.0,50.0411,50.1416,50.0076,50.1014,39500.0
2008-02-21 15:50:00,74.82,74.82,74.63,74.76,87300.0,50.1014,50.1014,49.9742,50.0612,87300.0
2008-02-21 16:00:00,74.76,74.97,74.73,74.97,243700.0,50.0612,50.2018,50.0411,50.2018,243700.0
2008-02-21 16:10:00,74.97,74.97,74.97,74.97,0.0,50.2018,50.2018,50.2018,50.2018,0.0
2008-02-22 09:30:00,75.15,75.15,74.93,74.96,46500.0,50.3224,50.3224,50.175,50.1951,46500.0
2008-02-22 09:40:00,74.93,74.94,74.78,74.88,13400.0,50.175,50.1817,50.0746,50.1416,13400.0
2008-02-22 09:50:00,74.86,74.88,74.65,74.76,21700.0,50.1282,50.1416,49.9875,50.0612,21700.0
2008-02-22 10:00:00,74.73,74.73,74.4,74.51,43600.0,50.0411,50.0411,49.8201,49.8938,43600.0
2008-02-22 10:10:00,74.49,74.53,74.39,74.51,21700.0,49.8804,49.9072,49.8134,49.8938,21700.0
2008-02-22 10:20:00,74.44,74.51,74.29,74.42,23700.0,49.8469,49.8938,49.7465,49.8335,23700.0
2008-02-22 10:30:00,74.47,74.47,74.13,74.17,58100.0,49.867,49.867,49.6393,49.6661,58100.0
2008-02-22 10:40:00,74.17,74.39,74.11,74.35,30400.0,49.6661,49.8134,49.6259,49.7867,30400.0
2008-02-22 10:50:00,74.36,74.46,74.29,74.31,23800.0,49.7934,49.8603,49.7465,49.7599,23800.0
2008-02-22 11:00:00,74.32,74.44,74.29,74.33,21900.0,49.7666,49.8469,49.7465,49.7733,21900.0
2008-02-22 11:10:00,74.33,74.49,74.26,74.42,37400.0,49.7733,49.8804,49.7264,49.8335,37400.0
2008-02-22 11:20:00,74.44,74.55,74.42,74.43,28800.0,49.8469,49.9206,49.8335,49.8402,28800.0
2008-02-22 11:30:00,74.44,74.56,74.43,74.53,18000.0,49.8469,49.9273,49.8402,49.9072,18000.0
2008-02-22 11:40:00,74.53,74.53,74.3,74.33,20800.0,49.9072,49.9072,49.7532,49.7733,20800.0
2008-02-22 11:50:00,74.34,74.41,74.34,74.37,16800.0,49.78,49.8268,49.78,49.8,16800.0
2008-02-22 12:00:00,74.4,74.42,74.21,74.26,23600.0,49.8201,49.8335,49.6929,49.7264,23600.0
2008-02-22 12:10:00,74.25,74.25,74.09,74.12,43200.0,49.7197,49.7197,49.6126,49.6326,43200.0
2008-02-22 12:20:00,74.12,74.22,74.12,74.16,255300.0,49.6326,49.6996,49.6326,49.6594,255300.0
2008-02-22 12:30:00,74.15,74.28,74.06,74.21,38200.0,49.6527,49.7398,49.5925,49.6929,38200.0
2008-02-22 12:40:00,74.22,74.3,74.15,74.2,34300.0,49.6996,49.7532,49.6527,49.6862,34300.0
2008-02-22 12:50:00,74.22,74.32,74.13,74.23,36500.0,49.6996,49.7666,49.6393,49.7063,36500.0
2008-02-22 13:00:00,74.25,74.26,74.13,74.22,35300.0,49.7197,49.7264,49.6393,49.6996,35300.0
2008-02-22 13:10:00,74.24,74.4,74.22,74.35,23000.0,49.713,49.8201,49.6996,49.7867,23000.0
2008-02-22 13:20:00,74.39,74.43,74.23,74.23,47800.0,49.8134,49.8402,49.7063,49.7063,47800.0
2008-02-22 13:30:00,74.21,74.24,74.11,74.2,88300.0,49.6929,49.713,49.6259,49.6862,88300.0
2008-02-22 13:40:00,74.22,74.29,74.12,74.27,68100.0,49.6996,49.7465,49.6326,49.7331,68100.0
2008-02-22 13:50:00,74.28,74.34,74.23,74.27,37800.0,49.7398,49.78,49.7063,49.7331,37800.0
2008-02-22 14:00:00,74.2,74.25,74.13,74.16,38900.0,49.6862,49.7197,49.6393,49.6594,38900.0
2008-02-22 14:10:00,74.16,74.25,74.1,74.25,30800.0,49.6594,49.7197,49.6192,49.7197,30800.0
2008-02-22 14:20:00,74.25,74.25,74.16,74.19,31000.0,49.7197,49.7197,49.6594,49.6795,31000.0
2008-02-22 14:30:00,74.17,74.27,74.12,74.22,39200.0,49.6661,49.7331,49.6326,49.6996,39200.0
2008-02-22 14:40:00,74.19,74.37,74.17,74.3,48500.0,49.6795,49.8,49.6661,49.7532,48500.0
2008-02-22 14:50:00,74.31,74.42,74.26,74.29,60600.0,49.7599,49.8335,49.7264,49.7465,60600.0
2008-02-22 15:00:00,74.27,74.37,74.25,74.3,31500.0,49.7331,49.8,49.7197,49.7532,31500.0
2008-02-22 15:10:00,74.21,74.22,73.97,74.01,67700.0,49.6929,49.6996,49.5322,49.559,67700.0
2008-02-22 15:20:00,74.06,74.43,74.01,74.43,80000.0,49.5925,49.8402,49.559,49.8402,80000.0
2008-02-22 15:30:00,74.44,75.09,74.38,75.02,220300.0,49.8469,50.2822,49.8067,50.2353,220300.0
2008-02-22 15:40:00,75.01,75.26,74.9,75.26,121400.0,50.2286,50.396,50.1549,50.396,121400.0
2008-02-22 15:50:00,75.29,75.66,75.11,75.58,141800.0,50.4161,50.6639,50.2956,50.6103,141800.0
2008-02-22 16:00:00,75.6,75.6,75.6,75.6,1200.0,50.6237,50.6237,50.6237,50.6237,1200.0
2008-02-22 16:10:00,75.6,75.6,75.6,75.6,0.0,50.6237,50.6237,50.6237,50.6237,0.0
2008-02-25 09:30:00,75.52,75.68,75.37,75.48,54500.0,50.5701,50.6773,50.4697,50.5433,54500.0
2008-02-25 09:40:00,75.49,75.49,75.27,75.38,22900.0,50.55,50.55,50.4027,50.4764,22900.0
2008-02-25 09:50:00,75.34,75.36,75.09,75.13,39900.0,50.4496,50.463,50.2822,50.309,39900.0
2008-02-25 10:00:00,75.14,75.45,75.07,75.42,132500.0,50.3157,50.5232,50.2688,50.5032,132500.0
2008-02-25 10:10:00,75.43,75.64,75.4,75.52,37300.0,50.5099,50.6505,50.4898,50.5701,37300.0
2008-02-25 10:20:00,75.48,75.66,75.41,75.66,21700.0,50.5433,50.6639,50.4965,50.6639,21700.0
2008-02-25 10:30:00,75.71,75.78,75.69,75.69,24500.0,50.6973,50.7442,50.684,50.684,24500.0
2008-02-25 10:40:00,75.66,75.92,75.62,75.92,23400.0,50.6639,50.838,50.6371,50.838,23400.0
2008-02-25 10:50:00,75.97,76.07,75.95,76.02,47300.0,50.8714,50.9384,50.8581,50.9049,47300.0
2008-02-25 11:00:00,76.02,76.03,75.9,75.91,31800.0,50.9049,50.9116,50.8246,50.8313,31800.0
2008-02-25 11:10:00,75.9,76.01,75.83,75.83,30100.0,50.8246,50.8982,50.7777,50.7777,30100.0
2008-02-25 11:20:00,75.84,75.95,75.84,75.86,5400.0,50.7844,50.8581,50.7844,50.7978,5400.0
2008-02-25 11:30:00,75.86,75.88,75.68,75.68,20100.0,50.7978,50.8112,50.6773,50.6773,20100.0
2008-02-25 11:40:00,75.68,75.82,75.68,75.75,10500.0,50.6773,50.771,50.6773,50.7241,10500.0
2008-02-25 11:50:00,75.79,75.79,75.46,75.46,28200.0,50.7509,50.7509,50.5299,50.5299,28200.0
2008-02-25 12:00:00,75.48,75.57,75.45,75.51,22800.0,50.5433,50.6036,50.5232,50.5634,22800.0
2008-02-25 12:10:00,75.53,75.62,75.45,75.47,23800.0,50.5768,50.6371,50.5232,50.5366,23800.0
2008-02-25 12:20:00,75.45,75.53,75.44,75.5,17100.0,50.5232,50.5768,50.5165,50.5567,17100.0
2008-02-25 12:30:00,75.53,75.56,75.46,75.55,8400.0,50.5768,50.5969,50.5299,50.5902,8400.0
2008-02-25 12:40:00,75.54,75.7,75.54,75.66,21000.0,50.5835,50.6907,50.5835,50.6639,21000.0
2008-02-25 12:50:00,75.67,75.7,75.58,75.64,8200.0,50.6706,50.6907,50.6103,50.6505,8200.0
2008-02-25 13:00:00,75.63,75.81,75.58,75.76,11100.0,50.6438,50.7643,50.6103,50.7308,11100.0
2008-02-25 13:10:00,75.74,75.74,75.63,75.66,30000.0,50.7174,50.7174,50.6438,50.6639,30000.0
2008-02-25 13:20:00,75.66,75.68,75.52,75.57,14000.0,50.6639,50.6773,50.5701,50.6036,14000.0
2008-02-25 13:30:00,75.6,75.64,75.39,75.43,27000.0,50.6237,50.6505,50.4831,50.5099,27000.0
2008-02-25 13:40:00,75.43,75.57,75.4,75.52,53100.0,50.5099,50.6036,50.4898,50.5701,53100.0
2008-02-25 13:50:00,75.55,75.67,75.5,75.63,57700.0,50.5902,50.6706,50.5567,50.6438,57700.0
2008-02-25 14:00:00,75.62,75.66,75.54,75.57,77300.0,50.6371,50.6639,50.5835,50.6036,77300.0
2008-02-25 14:10:00,75.61,75.79,75.6,75.72,64300.0,50.6304,50.7509,50.6237,50.704,64300.0
2008-02-25 14:20:00,75.73,76.44,75.61,76.42,211700.0,50.7107,51.1862,50.6304,51.1728,211700.0
2008-02-25 14:30:00,76.42,76.55,76.05,76.16,198100.0,51.1728,51.2598,50.925,50.9987,198100.0
2008-02-25 14:40:00,76.13,76.22,75.75,75.9,117300.0,50.9786,51.0389,50.7241,50.8246,117300.0
2008-02-25 14:50:00,75.9,76.15,75.82,76.12,153300.0,50.8246,50.992,50.771,50.9719,153300.0
2008-02-25 15:00:00,76.12,76.3,76.08,76.11,108800.0,50.9719,51.0924,50.9451,50.9652,108800.0
2008-02-25 15:10:00,76.1,76.32,75.96,76.23,116800.0,50.9585,51.1058,50.8648,51.0456,116800.0
2008-02-25 15:20:00,76.19,76.47,76.16,76.42,178700.0,51.0188,51.2063,50.9987,51.1728,178700.0
2008-02-25 15:30:00,76.43,76.72,76.35,76.68,122600.0,51.1795,51.3737,51.1259,51.3469,122600.0
2008-02-25 15:40:00,76.69,76.87,76.6,76.6,131300.0,51.3536,51.4741,51.2933,51.2933,131300.0
2008-02-25 15:50:00,76.6,76.7,76.57,76.63,237500.0,51.2933,51.3603,51.2732,51.3134,237500.0
2008-02-26 09:30:00,76.38,76.54,76.3,76.43,55500.0,51.146,51.2531,51.0924,51.1795,55500.0
2008-02-26 09:40:00,76.43,76.6,76.43,76.45,38500.0,51.1795,51.2933,51.1795,51.1929,38500.0
2008-02-26 09:50:00,76.46,76.5,76.38,76.39,98100.0,51.1996,51.2264,51.146,51.1527,98100.0
2008-02-26 10:00:00,76.38,76.57,76.23,76.53,155500.0,51.146,51.2732,51.0456,51.2464,155500.0
2008-02-26 10:10:00,76.58,76.61,76.45,76.45,47900.0,51.2799,51.3,51.1929,51.1929,47900.0
2008-02-26 10:20:00,76.44,76.44,76.3,76.37,31200.0,51.1862,51.1862,51.0924,51.1393,31200.0
2008-02-26 10:30:00,76.33,76.46,76.26,76.34,35900.0,51.1125,51.1996,51.0656,51.1192,35900.0
2008-02-26 10:40:00,76.3,76.48,76.2,76.47,68400.0,51.0924,51.213,51.0255,51.2063,68400.0
2008-02-26 10:50:00,76.47,76.66,76.44,76.53,82500.0,51.2063,51.3335,51.1862,51.2464,82500.0
2008-02-26 11:00:00,76.53,76.74,76.51,76.59,86000.0,51.2464,51.3871,51.233,51.2866,86000.0
2008-02-26 11:10:00,76.59,76.73,76.54,76.65,69100.0,51.2866,51.3804,51.2531,51.3268,69100.0
2008-02-26 11:20:00,76.66,76.79,76.66,76.76,52600.0,51.3335,51.4205,51.3335,51.4005,52600.0
2008-02-26 11:30:00,76.74,76.87,76.72,76.82,38400.0,51.3871,51.4741,51.3737,51.4406,38400.0
2008-02-26 11:40:00,76.84,76.9,76.78,76.9,57900.0,51.454,51.4942,51.4138,51.4942,57900.0
2008-02-26 11:50:00,76.9,76.98,76.87,76.98,69600.0,51.4942,51.5478,51.4741,51.5478,69600.0
2008-02-26 12:00:00,76.98,77.08,76.93,77.04,24800.0,51.5478,51.6147,51.5143,51.5879,24800.0
2008-02-26 12:10:00,77.03,77.17,76.99,77.14,37600.0,51.5813,51.675,51.5545,51.6549,37600.0
2008-02-26 12:20:00,77.15,77.37,77.15,77.25,40100.0,51.6616,51.8089,51.6616,51.7286,40100.0
2008-02-26 12:30:00,77.24,77.26,77.14,77.2,43300.0,51.7219,51.7353,51.6549,51.6951,43300.0
2008-02-26 12:40:00,77.2,77.25,77.16,77.22,18600.0,51.6951,51.7286,51.6683,51.7085,18600.0
2008-02-26 12:50:00,77.25,77.37,77.1,77.35,46400.0,51.7286,51.8089,51.6281,51.7955,46400.0
2008-02-26 13:00:00,77.35,77.5,77.29,77.32,18500.0,51.7955,51.896,51.7554,51.7754,18500.0
2008-02-26 13:10:00,77.31,77.32,77.25,77.29,7400.0,51.7687,51.7754,51.7286,51.7554,7400.0
2008-02-26 13:20:00,77.29,77.33,77.16,77.21,28100.0,51.7554,51.7821,51.6683,51.7018,28100.0
2008-02-26 13:30:00,77.19,77.24,77.07,77.07,18100.0,51.6884,51.7219,51.608,51.608,18100.0
2008-02-26 13:40:00,77.1,77.18,77.1,77.18,22500.0,51.6281,51.6817,51.6281,51.6817,22500.0
2008-02-26 13:50:00,77.15,77.23,77.0,77.04,15300.0,51.6616,51.7152,51.5612,51.5879,15300.0
2008-02-26 14:00:00,77.04,77.14,76.98,77.07,27600.0,51.5879,51.6549,51.5478,51.608,27600.0
2008-02-26 14:10:00,77.1,77.23,77.01,77.22,18700.0,51.6281,51.7152,51.5679,51.7085,18700.0
2008-02-26 14:20:00,77.21,77.23,77.15,77.18,43800.0,51.7018,51.7152,51.6616,51.6817,43800.0
2008-02-26 14:30:00,77.22,77.32,77.22,77.29,26100.0,51.7085,51.7754,51.7085,51.7554,26100.0
2008-02-26 14:40:00,77.21,77.3,77.15,77.26,18000.0,51.7018,51.7621,51.6616,51.7353,18000.0
2008-02-26 14:50:00,77.3,77.37,77.24,77.3,20400.0,51.7621,51.8089,51.7219,51.7621,20400.0
2008-02-26 15:00:00,77.27,77.31,77.1,77.1,51200.0,51.742,51.7687,51.6281,51.6281,51200.0
2008-02-26 15:10:00,77.15,77.17,76.89,76.99,59000.0,51.6616,51.675,51.4875,51.5545,59000.0
2008-02-26 15:20:00,76.99,77.13,76.82,77.13,40500.0,51.5545,51.6482,51.4406,51.6482,40500.0
2008-02-26 15:30:00,77.15,77.23,76.88,76.98,96100.0,51.6616,51.7152,51.4808,51.5478,96100.0
2008-02-26 15:40:00,76.97,77.04,76.89,76.96,83500.0,51.5411,51.5879,51.4875,51.5344,83500.0
2008-02-26 15:50:00,76.94,77.17,76.88,77.11,45500.0,51.521,51.675,51.4808,51.6348,45500.0
2008-02-26 16:00:00,77.11,77.11,77.11,77.11,100.0,51.6348,51.6348,51.6348,51.6348,100.0
2008-02-26 16:10:00,77.11,77.11,77.11,77.11,0.0,51.6348,51.6348,51.6348,51.6348,0.0
2008-02-27 09:30:00,76.83,76.83,76.61,76.71,30800.0,51.4473,51.4473,51.3,51.367,30800.0
2008-02-27 09:40:00,76.71,77.01,76.68,77.01,18300.0,51.367,51.5679,51.3469,51.5679,18300.0
2008-02-27 09:50:00,77.01,77.04,76.91,77.0,32200.0,51.5679,51.5879,51.5009,51.5612,32200.0
2008-02-27 10:00:00,76.99,77.11,76.82,77.05,69400.0,51.5545,51.6348,51.4406,51.5946,69400.0
2008-02-27 10:10:00,77.07,77.16,76.93,77.06,23600.0,51.608,51.6683,51.5143,51.6013,23600.0
2008-02-27 10:20:00,77.08,77.08,76.74,76.74,24300.0,51.6147,51.6147,51.3871,51.3871,24300.0
2008-02-27 10:30:00,76.73,76.92,76.72,76.89,36000.0,51.3804,51.5076,51.3737,51.4875,36000.0
2008-02-27 10:40:00,76.89,77.6,76.89,77.47,95100.0,51.4875,51.9629,51.4875,51.8759,95100.0
2008-02-27 10:50:00,77.45,77.58,77.33,77.38,55300.0,51.8625,51.9495,51.7821,51.8156,55300.0
2008-02-27 11:00:00,77.4,77.43,77.3,77.31,25100.0,51.829,51.8491,51.7621,51.7687,25100.0
2008-02-27 11:10:00,77.31,77.42,77.25,77.41,31000.0,51.7687,51.8424,51.7286,51.8357,31000.0
2008-02-27 11:20:00,77.41,77.5,77.24,77.26,38800.0,51.8357,51.896,51.7219,51.7353,38800.0
2008-02-27 11:30:00,77.29,77.38,77.24,77.29,33800.0,51.7554,51.8156,51.7219,51.7554,33800.0
2008-02-27 11:40:00,77.29,77.41,77.25,77.41,14400.0,51.7554,51.8357,51.7286,51.8357,14400.0
2008-02-27 11:50:00,77.41,77.51,77.38,77.5,11600.0,51.8357,51.9027,51.8156,51.896,11600.0
2008-02-27 12:00:00,77.48,77.49,77.38,77.41,12700.0,51.8826,51.8893,51.8156,51.8357,12700.0
2008-02-27 12:10:00,77.44,77.51,77.27,77.32,30200.0,51.8558,51.9027,51.742,51.7754,30200.0
2008-02-27 12:20:00,77.32,77.36,77.25,77.32,11700.0,51.7754,51.8022,51.7286,51.7754,11700.0
2008-02-27 12:30:00,77.3,77.41,77.29,77.41,7200.0,51.7621,51.8357,51.7554,51.8357,7200.0
2008-02-27 12:40:00,77.41,77.49,77.36,77.42,30800.0,51.8357,51.8893,51.8022,51.8424,30800.0
2008-02-27 12:50:00,77.44,77.52,77.4,77.47,22400.0,51.8558,51.9094,51.829,51.8759,22400.0
2008-02-27 13:00:00,77.47,77.55,77.45,77.49,85200.0,51.8759,51.9295,51.8625,51.8893,85200.0
2008-02-27 13:10:00,77.48,77.52,77.4,77.43,46400.0,51.8826,51.9094,51.829,51.8491,46400.0
2008-02-27 13:20:00,77.43,77.45,77.35,77.42,65000.0,51.8491,51.8625,51.7955,51.8424,65000.0
2008-02-27 13:30:00,77.45,77.47,77.2,77.2,46100.0,51.8625,51.8759,51.6951,51.6951,46100.0
2008-02-27 13:40:00,77.22,77.23,77.16,77.16,15200.0,51.7085,51.7152,51.6683,51.6683,15200.0
2008-02-27 13:50:00,77.19,77.24,77.17,77.2,18700.0,51.6884,51.7219,51.675,51.6951,18700.0
2008-02-27 14:00:00,77.18,77.2,76.89,76.97,24000.0,51.6817,51.6951,51.4875,51.5411,24000.0
2008-02-27 14:10:00,76.98,77.02,76.91,76.99,7000.0,51.5478,51.5746,51.5009,51.5545,7000.0
2008-02-27 14:20:00,76.96,76.96,76.76,76.83,33200.0,51.5344,51.5344,51.4005,51.4473,33200.0
2008-02-27 14:30:00,76.84,76.89,76.78,76.79,65600.0,51.454,51.4875,51.4138,51.4205,65600.0
2008-02-27 14:40:00,76.8,76.98,76.8,76.97,29600.0,51.4272,51.5478,51.4272,51.5411,29600.0
2008-02-27 14:50:00,76.92,77.09,76.89,77.09,16900.0,51.5076,51.6214,51.4875,51.6214,16900.0
2008-02-27 15:00:00,77.09,77.16,76.92,76.96,29900.0,51.6214,51.6683,51.5076,51.5344,29900.0
2008-02-27 15:10:00,76.96,77.12,76.9,77.09,21400.0,51.5344,51.6415,51.4942,51.6214,21400.0
2008-02-27 15:20:00,77.09,77.25,76.98,77.24,38600.0,51.6214,51.7286,51.5478,51.7219,38600.0
2008-02-27 15:30:00,77.22,77.25,77.09,77.13,21700.0,51.7085,51.7286,51.6214,51.6482,21700.0
2008-02-27 15:40:00,77.11,77.11,76.9,77.03,35300.0,51.6348,51.6348,51.4942,51.5813,35300.0
2008-02-27 15:50:00,76.98,77.1,76.9,77.06,85800.0,51.5478,51.6281,51.4942,51.6013,85800.0
2008-02-27 16:00:00,77.05,77.08,76.89,77.08,14400.0,51.5946,51.6147,51.4875,51.6147,14400.0
2008-02-27 16:10:00,77.08,77.08,77.08,77.08,0.0,51.6147,51.6147,51.6147,51.6147,0.0
2008-02-28 09:30:00,76.52,76.63,76.35,76.58,42600.0,51.2397,51.3134,51.1259,51.2799,42600.0
2008-02-28 09:40:00,76.63,76.67,76.35,76.42,38100.0,51.3134,51.3402,51.1259,51.1728,38100.0
2008-02-28 09:50:00,76.41,76.6,76.36,76.55,60700.0,51.1661,51.2933,51.1326,51.2598,60700.0
2008-02-28 10:00:00,76.59,76.64,76.47,76.51,55000.0,51.2866,51.3201,51.2063,51.233,55000.0
2008-02-28 10:10:00,76.47,76.63,76.47,76.56,22500.0,51.2063,51.3134,51.2063,51.2665,22500.0
2008-02-28 10:20:00,76.57,76.74,76.48,76.74,26600.0,51.2732,51.3871,51.213,51.3871,26600.0
2008-02-28 10:30:00,76.74,76.77,76.62,76.77,31600.0,51.3871,51.4071,51.3067,51.4071,31600.0
2008-02-28 10:40:00,76.8,76.82,76.64,76.66,11200.0,51.4272,51.4406,51.3201,51.3335,11200.0
2008-02-28 10:50:00,76.59,76.68,76.59,76.61,6000.0,51.2866,51.3469,51.2866,51.3,6000.0
2008-02-28 11:00:00,76.55,76.6,76.15,76.31,30100.0,51.2598,51.2933,50.992,51.0991,30100.0
2008-02-28 11:10:00,76.31,76.32,76.23,76.29,20700.0,51.0991,51.1058,51.0456,51.0857,20700.0
2008-02-28 11:20:00,76.26,76.27,76.16,76.22,21500.0,51.0656,51.0723,50.9987,51.0389,21500.0
2008-02-28 11:30:00,76.16,76.18,76.04,76.18,26500.0,50.9987,51.0121,50.9183,51.0121,26500.0
2008-02-28 11:40:00,76.19,76.2,76.11,76.14,30400.0,51.0188,51.0255,50.9652,50.9853,30400.0
2008-02-28 11:50:00,76.14,76.27,76.13,76.26,11100.0,50.9853,51.0723,50.9786,51.0656,11100.0
2008-02-28 12:00:00,76.27,76.27,76.19,76.19,4900.0,51.0723,51.0723,51.0188,51.0188,4900.0
2008-02-28 12:10:00,76.13,76.18,76.09,76.18,31500.0,50.9786,51.0121,50.9518,51.0121,31500.0
2008-02-28 12:20:00,76.17,76.25,76.17,76.21,353200.0,51.0054,51.0589,51.0054,51.0322,353200.0
2008-02-28 12:30:00,76.21,76.29,76.18,76.25,13000.0,51.0322,51.0857,51.0121,51.0589,13000.0
2008-02-28 12:40:00,76.25,76.34,76.23,76.32,30000.0,51.0589,51.1192,51.0456,51.1058,30000.0
2008-02-28 12:50:00,76.32,76.32,76.21,76.21,33600.0,51.1058,51.1058,51.0322,51.0322,33600.0
2008-02-28 13:00:00,76.18,76.37,76.14,76.37,38100.0,51.0121,51.1393,50.9853,51.1393,38100.0
2008-02-28 13:10:00,76.39,76.42,76.3,76.3,41700.0,51.1527,51.1728,51.0924,51.0924,41700.0
2008-02-28 13:20:00,76.29,76.36,76.16,76.16,13600.0,51.0857,51.1326,50.9987,50.9987,13600.0
2008-02-28 13:30:00,76.16,76.24,76.15,76.15,17600.0,50.9987,51.0522,50.992,50.992,17600.0
2008-02-28 13:40:00,76.14,76.26,76.11,76.26,53500.0,50.9853,51.0656,50.9652,51.0656,53500.0
2008-02-28 13:50:00,76.26,76.32,76.19,76.32,31400.0,51.0656,51.1058,51.0188,51.1058,31400.0
2008-02-28 14:00:00,76.29,76.3,76.18,76.28,26900.0,51.0857,51.0924,51.0121,51.079,26900.0
2008-02-28 14:10:00,76.28,76.43,76.23,76.42,75100.0,51.079,51.1795,51.0456,51.1728,75100.0
2008-02-28 14:20:00,76.42,76.56,76.4,76.48,102900.0,51.1728,51.2665,51.1594,51.213,102900.0
2008-02-28 14:30:00,76.48,76.52,76.43,76.45,74800.0,51.213,51.2397,51.1795,51.1929,74800.0
2008-02-28 14:40:00,76.45,76.57,76.42,76.45,76400.0,51.1929,51.2732,51.1728,51.1929,76400.0
2008-02-28 14:50:00,76.45,76.6,76.45,76.6,47200.0,51.1929,51.2933,51.1929,51.2933,47200.0
2008-02-28 15:00:00,76.59,76.62,76.31,76.4,45300.0,51.2866,51.3067,51.0991,51.1594,45300.0
2008-02-28 15:10:00,76.39,76.41,76.29,76.35,19000.0,51.1527,51.1661,51.0857,51.1259,19000.0
2008-02-28 15:20:00,76.34,76.35,76.16,76.21,40700.0,51.1192,51.1259,50.9987,51.0322,40700.0
2008-02-28 15:30:00,76.2,76.25,76.13,76.2,26000.0,51.0255,51.0589,50.9786,51.0255,26000.0
2008-02-28 15:40:00,76.2,76.33,76.2,76.24,36900.0,51.0255,51.1125,51.0255,51.0522,36900.0
2008-02-28 15:50:00,76.24,76.31,76.2,76.21,26300.0,51.0522,51.0991,51.0255,51.0322,26300.0
2008-02-28 16:00:00,75.97,76.21,75.97,76.21,33600.0,50.8714,51.0322,50.8714,51.0322,33600.0
2008-02-28 16:10:00,76.21,76.21,76.21,76.21,0.0,51.0322,51.0322,51.0322,51.0322,0.0
2008-02-29 09:30:00,75.44,75.48,75.22,75.28,47600.0,50.5165,50.5433,50.3692,50.4094,47600.0
2008-02-29 09:40:00,75.28,75.28,74.9,74.97,69400.0,50.4094,50.4094,50.1549,50.2018,69400.0
2008-02-29 09:50:00,74.97,75.09,74.95,75.08,23600.0,50.2018,50.2822,50.1884,50.2755,23600.0
2008-02-29 10:00:00,75.05,75.16,75.0,75.15,27100.0,50.2554,50.3291,50.2219,50.3224,27100.0
2008-02-29 10:10:00,75.12,75.12,74.83,74.95,55400.0,50.3023,50.3023,50.1081,50.1884,55400.0
2008-02-29 10:20:00,74.93,75.01,74.8,74.92,40100.0,50.175,50.2286,50.088,50.1683,40100.0
2008-02-29 10:30:00,74.8,74.87,74.74,74.77,32700.0,50.088,50.1349,50.0478,50.0679,32700.0
2008-02-29 10:40:00,74.77,74.78,74.65,74.76,12300.0,50.0679,50.0746,49.9875,50.0612,12300.0
2008-02-29 10:50:00,74.74,74.87,74.69,74.82,18200.0,50.0478,50.1349,50.0143,50.1014,18200.0
2008-02-29 11:00:00,74.8,74.89,74.69,74.89,43300.0,50.088,50.1483,50.0143,50.1483,43300.0
2008-02-29 11:10:00,74.87,74.88,74.79,74.8,75000.0,50.1349,50.1416,50.0813,50.088,75000.0
2008-02-29 11:20:00,74.8,74.85,74.73,74.79,61600.0,50.088,50.1215,50.0411,50.0813,61600.0
2008-02-29 11:30:00,74.8,74.95,74.78,74.91,63300.0,50.088,50.1884,50.0746,50.1616,63300.0
2008-02-29 11:40:00,74.93,74.98,74.89,74.91,39900.0,50.175,50.2085,50.1483,50.1616,39900.0
2008-02-29 11:50:00,74.9,74.94,74.81,74.86,32200.0,50.1549,50.1817,50.0947,50.1282,32200.0
2008-02-29 12:00:00,74.86,74.89,74.76,74.81,21000.0,50.1282,50.1483,50.0612,50.0947,21000.0
2008-02-29 12:10:00,74.81,74.81,74.67,74.72,37600.0,50.0947,50.0947,50.0009,50.0344,37600.0
2008-02-29 12:20:00,74.71,75.0,74.71,74.96,50100.0,50.0277,50.2219,50.0277,50.1951,50100.0
2008-02-29 12:30:00,74.93,74.96,74.77,74.79,18000.0,50.175,50.1951,50.0679,50.0813,18000.0
2008-02-29 12:40:00,74.79,74.81,74.7,74.74,29600.0,50.0813,50.0947,50.021,50.0478,29600.0
2008-02-29 12:50:00,74.74,74.85,74.72,74.82,18200.0,50.0478,50.1215,50.0344,50.1014,18200.0
2008-02-29 13:00:00,74.81,74.89,74.75,74.87,26500.0,50.0947,50.1483,50.0545,50.1349,26500.0
2008-02-29 13:10:00,74.83,74.91,74.78,74.82,44300.0,50.1081,50.1616,50.0746,50.1014,44300.0
2008-02-29 13:20:00,74.82,74.9,74.77,74.82,46700.0,50.1014,50.1549,50.0679,50.1014,46700.0
2008-02-29 13:30:00,74.78,74.8,74.53,74.62,68800.0,50.0746,50.088,49.9072,49.9675,68800.0
2008-02-29 13:40:00,74.64,74.65,74.49,74.54,41800.0,49.9808,49.9875,49.8804,49.9139,41800.0
2008-02-29 13:50:00,74.55,74.55,74.38,74.38,18400.0,49.9206,49.9206,49.8067,49.8067,18400.0
2008-02-29 14:00:00,74.39,74.43,74.31,74.37,23400.0,49.8134,49.8402,49.7599,49.8,23400.0
2008-02-29 14:10:00,74.4,74.44,74.23,74.32,22000.0,49.8201,49.8469,49.7063,49.7666,22000.0
2008-02-29 14:20:00,74.33,74.4,74.27,74.3,19700.0,49.7733,49.8201,49.7331,49.7532,19700.0
2008-02-29 14:30:00,74.32,74.32,74.16,74.23,23900.0,49.7666,49.7666,49.6594,49.7063,23900.0
2008-02-29 14:40:00,74.23,74.38,74.23,74.29,25200.0,49.7063,49.8067,49.7063,49.7465,25200.0
2008-02-29 14:50:00,74.3,74.42,74.29,74.3,75700.0,49.7532,49.8335,49.7465,49.7532,75700.0
2008-02-29 15:00:00,74.29,74.31,74.2,74.2,25100.0,49.7465,49.7599,49.6862,49.6862,25100.0
2008-02-29 15:10:00,74.21,74.21,74.06,74.06,48100.0,49.6929,49.6929,49.5925,49.5925,48100.0
2008-02-29 15:20:00,74.06,74.31,74.05,74.26,204100.0,49.5925,49.7599,49.5858,49.7264,204100.0
2008-02-29 15:30:00,74.27,74.27,74.04,74.04,102500.0,49.7331,49.7331,49.5791,49.5791,102500.0
2008-02-29 15:40:00,74.04,74.04,73.79,73.81,28900.0,49.5791,49.5791,49.4117,49.4251,28900.0
2008-02-29 15:50:00,73.77,74.17,73.74,73.98,53500.0,49.3983,49.6661,49.3782,49.5389,53500.0
2008-02-29 16:00:00,73.96,74.04,73.96,74.02,49200.0,49.5255,49.5791,49.5255,49.5657,49200.0
2008-02-29 16:10:00,74.02,74.02,74.02,74.02,0.0,49.5657,49.5657,49.5657,49.5657,0.0
2008-03-03 09:30:00,73.92,74.08,73.71,73.72,105100.0,49.4987,49.6059,49.3581,49.3648,105100.0
2008-03-03 09:40:00,73.72,73.72,73.44,73.51,34200.0,49.3648,49.3648,49.1773,49.2242,34200.0
2008-03-03 09:50:00,73.51,73.55,73.41,73.48,92200.0,49.2242,49.251,49.1572,49.2041,92200.0
2008-03-03 10:00:00,73.44,73.92,73.44,73.89,302400.0,49.1773,49.4987,49.1773,49.4786,302400.0
2008-03-03 10:10:00,73.93,74.19,73.87,74.19,79600.0,49.5054,49.6795,49.4652,49.6795,79600.0
2008-03-03 10:20:00,74.17,74.18,74.04,74.11,30800.0,49.6661,49.6728,49.5791,49.6259,30800.0
2008-03-03 10:30:00,74.12,74.12,73.87,73.88,23500.0,49.6326,49.6326,49.4652,49.4719,23500.0
2008-03-03 10:40:00,73.91,73.92,73.77,73.82,14100.0,49.492,49.4987,49.3983,49.4318,14100.0
2008-03-03 10:50:00,73.82,73.88,73.73,73.8,54000.0,49.4318,49.4719,49.3715,49.4184,54000.0
2008-03-03 11:00:00,73.75,73.76,73.66,73.72,31200.0,49.3849,49.3916,49.3246,49.3648,31200.0
2008-03-03 11:10:00,73.73,73.79,73.62,73.67,32100.0,49.3715,49.4117,49.2978,49.3313,32100.0
2008-03-03 11:20:00,73.67,73.94,73.64,73.87,31800.0,49.3313,49.5121,49.3112,49.4652,31800.0
2008-03-03 11:30:00,73.86,74.0,73.86,73.98,28500.0,49.4585,49.5523,49.4585,49.5389,28500.0
2008-03-03 11:40:00,73.97,73.97,73.82,73.87,18800.0,49.5322,49.5322,49.4318,49.4652,18800.0
2008-03-03 11:50:00,73.87,74.17,73.82,74.12,52500.0,49.4652,49.6661,49.4318,49.6326,52500.0
2008-03-03 12:00:00,74.12,74.13,73.96,73.99,21000.0,49.6326,49.6393,49.5255,49.5456,21000.0
2008-03-03 12:10:00,74.01,74.06,73.89,74.06,45100.0,49.559,49.5925,49.4786,49.5925,45100.0
2008-03-03 12:20:00,74.07,74.21,74.01,74.15,69100.0,49.5992,49.6929,49.559,49.6527,69100.0
2008-03-03 12:30:00,74.14,74.24,74.04,74.13,48700.0,49.646,49.713,49.5791,49.6393,48700.0
2008-03-03 12:40:00,74.12,74.16,73.96,73.99,29500.0,49.6326,49.6594,49.5255,49.5456,29500.0
2008-03-03 12:50:00,74.0,74.03,73.86,73.99,33300.0,49.5523,49.5724,49.4585,49.5456,33300.0
2008-03-03 13:00:00,73.96,74.04,73.95,74.03,73600.0,49.5255,49.5791,49.5188,49.5724,73600.0
2008-03-03 13:10:00,74.0,74.05,73.84,73.84,49900.0,49.5523,49.5858,49.4451,49.4451,49900.0
2008-03-03 13:20:00,73.83,73.99,73.82,73.97,27600.0,49.4385,49.5456,49.4318,49.5322,27600.0
2008-03-03 13:30:00,73.96,73.96,73.81,73.93,30700.0,49.5255,49.5255,49.4251,49.5054,30700.0
2008-03-03 13:40:00,73.94,74.15,73.85,74.08,43300.0,49.5121,49.6527,49.4518,49.6059,43300.0
2008-03-03 13:50:00,74.07,74.11,73.87,73.9,83900.0,49.5992,49.6259,49.4652,49.4853,83900.0
2008-03-03 14:00:00,73.89,73.91,73.78,73.9,81500.0,49.4786,49.492,49.405,49.4853,81500.0
2008-03-03 14:10:00,73.86,74.0,73.65,73.66,62000.0,49.4585,49.5523,49.3179,49.3246,62000.0
2008-03-03 14:20:00,73.64,73.74,73.61,73.7,51800.0,49.3112,49.3782,49.2911,49.3514,51800.0
2008-03-03 14:30:00,73.72,73.83,73.52,73.57,53100.0,49.3648,49.4385,49.2309,49.2643,53100.0
2008-03-03 14:40:00,73.56,73.71,73.48,73.52,276700.0,49.2577,49.3581,49.2041,49.2309,276700.0
2008-03-03 14:50:00,73.49,73.56,73.38,73.42,27400.0,49.2108,49.2577,49.1371,49.1639,27400.0
2008-03-03 15:00:00,73.43,73.51,73.42,73.47,30800.0,49.1706,49.2242,49.1639,49.1974,30800.0
2008-03-03 15:10:00,73.46,73.72,73.42,73.66,48600.0,49.1907,49.3648,49.1639,49.3246,48600.0
2008-03-03 15:20:00,73.72,73.82,73.66,73.77,49500.0,49.3648,49.4318,49.3246,49.3983,49500.0
2008-03-03 15:30:00,73.76,73.94,73.73,73.81,266600.0,49.3916,49.5121,49.3715,49.4251,266600.0
2008-03-03 15:40:00,73.78,73.97,73.76,73.86,72000.0,49.405,49.5322,49.3916,49.4585,72000.0
2008-03-03 15:50:00,73.9,74.06,73.87,74.0,33800.0,49.4853,49.5925,49.4652,49.5523,33800.0
2008-03-04 09:30:00,73.5,73.5,73.24,73.42,80900.0,49.2175,49.2175,49.0434,49.1639,80900.0
2008-03-04 09:40:00,73.55,73.59,73.38,73.48,48800.0,49.251,49.2777,49.1371,49.2041,48800.0
2008-03-04 09:50:00,73.5,73.71,73.43,73.66,57600.0,49.2175,49.3581,49.1706,49.3246,57600.0
2008-03-04 10:00:00,73.61,73.68,73.49,73.55,30600.0,49.2911,49.338,49.2108,49.251,30600.0
2008-03-04 10:10:00,73.6,73.73,73.57,73.65,89400.0,49.2844,49.3715,49.2643,49.3179,89400.0
2008-03-04 10:20:00,73.64,73.76,73.48,73.48,36600.0,49.3112,49.3916,49.2041,49.2041,36600.0
2008-03-04 10:30:00,73.43,73.5,73.35,73.42,30600.0,49.1706,49.2175,49.117,49.1639,30600.0
2008-03-04 10:40:00,73.4,73.41,73.05,73.06,53500.0,49.1505,49.1572,48.9161,48.9228,53500.0
2008-03-04 10:50:00,73.08,73.16,72.95,72.95,41300.0,48.9362,48.9898,48.8492,48.8492,41300.0
2008-03-04 11:00:00,72.96,72.98,72.74,72.78,71400.0,48.8559,48.8693,48.7086,48.7353,71400.0
2008-03-04 11:10:00,72.78,72.99,72.74,72.96,45400.0,48.7353,48.876,48.7086,48.8559,45400.0
2008-03-04 11:20:00,72.99,73.05,72.91,73.05,77300.0,48.876,48.9161,48.8224,48.9161,77300.0
2008-03-04 11:30:00,73.05,73.15,72.97,73.09,109800.0,48.9161,48.9831,48.8626,48.9429,109800.0
2008-03-04 11:40:00,73.11,73.14,72.96,73.03,61500.0,48.9563,48.9764,48.8559,48.9028,61500.0
2008-03-04 11:50:00,73.03,73.07,72.82,72.82,7700.0,48.9028,48.9295,48.7621,48.7621,7700.0
2008-03-04 12:00:00,72.9,73.05,72.87,72.96,22900.0,48.8157,48.9161,48.7956,48.8559,22900.0
2008-03-04 12:10:00,72.96,73.05,72.92,72.98,62600.0,48.8559,48.9161,48.8291,48.8693,62600.0
2008-03-04 12:20:00,72.98,73.07,72.94,73.07,27600.0,48.8693,48.9295,48.8425,48.9295,27600.0
2008-03-04 12:30:00,73.07,73.2,73.07,73.14,28800.0,48.9295,49.0166,48.9295,48.9764,28800.0
2008-03-04 12:40:00,73.16,73.19,73.08,73.08,59300.0,48.9898,49.0099,48.9362,48.9362,59300.0
2008-03-04 12:50:00,73.09,73.1,72.86,72.9,103600.0,48.9429,48.9496,48.7889,48.8157,103600.0
2008-03-04 13:00:00,72.9,72.94,72.75,72.87,43200.0,48.8157,48.8425,48.7153,48.7956,43200.0
2008-03-04 13:10:00,72.85,73.08,72.84,72.98,39000.0,48.7822,48.9362,48.7755,48.8693,39000.0
2008-03-04 13:20:00,72.98,73.13,72.94,73.1,19400.0,48.8693,48.9697,48.8425,48.9496,19400.0
2008-03-04 13:30:00,73.1,73.11,72.68,72.73,63500.0,48.9496,48.9563,48.6684,48.7019,63500.0
2008-03-04 13:40:00,72.73,72.92,72.73,72.83,85400.0,48.7019,48.8291,48.7019,48.7688,85400.0
2008-03-04 13:50:00,72.82,72.97,72.75,72.83,31400.0,48.7621,48.8626,48.7153,48.7688,31400.0
2008-03-04 14:00:00,72.73,72.74,72.59,72.6,80800.0,48.7019,48.7086,48.6081,48.6148,80800.0
2008-03-04 14:10:00,72.58,72.77,72.57,72.77,30600.0,48.6014,48.7286,48.5947,48.7286,30600.0
2008-03-04 14:20:00,72.75,72.91,72.7,72.8,81500.0,48.7153,48.8224,48.6818,48.7487,81500.0
2008-03-04 14:30:00,72.76,72.86,72.74,72.83,25200.0,48.722,48.7889,48.7086,48.7688,25200.0
2008-03-04 14:40:00,72.84,73.29,72.84,73.22,76700.0,48.7755,49.0769,48.7755,49.03,76700.0
2008-03-04 14:50:00,73.2,73.28,72.98,73.13,101600.0,49.0166,49.0702,48.8693,48.9697,101600.0
2008-03-04 15:00:00,73.14,73.62,73.02,73.54,162500.0,48.9764,49.2978,48.8961,49.2443,162500.0
2008-03-04 15:10:00,73.51,73.77,73.32,73.72,91300.0,49.2242,49.3983,49.0969,49.3648,91300.0
2008-03-04 15:20:00,73.72,73.72,73.38,73.47,48500.0,49.3648,49.3648,49.1371,49.1974,48500.0
2008-03-04 15:30:00,73.41,73.84,73.37,73.71,92800.0,49.1572,49.4451,49.1304,49.3581,92800.0
2008-03-04 15:40:00,73.68,73.91,73.55,73.62,132000.0,49.338,49.492,49.251,49.2978,132000.0
2008-03-04 15:50:00,73.61,73.79,73.46,73.72,96200.0,49.2911,49.4117,49.1907,49.3648,96200.0
2008-03-04 16:00:00,73.72,73.72,73.62,73.62,900.0,49.3648,49.3648,49.2978,49.2978,900.0
2008-03-04 16:10:00,73.62,73.62,73.62,73.62,0.0,49.2978,49.2978,49.2978,49.2978,0.0
2008-03-05 09:30:00,74.05,74.09,73.75,73.94,91300.0,49.5858,49.6126,49.3849,49.5121,91300.0
2008-03-05 09:40:00,73.98,74.02,73.77,73.99,55400.0,49.5389,49.5657,49.3983,49.5456,55400.0
2008-03-05 09:50:00,74.01,74.09,73.97,74.06,45600.0,49.559,49.6126,49.5322,49.5925,45600.0
2008-03-05 10:00:00,74.05,74.45,74.05,74.33,83300.0,49.5858,49.8536,49.5858,49.7733,83300.0
2008-03-05 10:10:00,74.36,74.5,74.3,74.49,68200.0,49.7934,49.8871,49.7532,49.8804,68200.0
2008-03-05 10:20:00,74.44,74.48,74.25,74.28,32500.0,49.8469,49.8737,49.7197,49.7398,32500.0
2008-03-05 10:30:00,74.25,74.35,74.08,74.1,106300.0,49.7197,49.7867,49.6059,49.6192,106300.0
2008-03-05 10:40:00,74.1,74.22,74.08,74.17,12500.0,49.6192,49.6996,49.6059,49.6661,12500.0
2008-03-05 10:50:00,74.21,74.3,74.13,74.16,27500.0,49.6929,49.7532,49.6393,49.6594,27500.0
2008-03-05 11:00:00,74.15,74.18,74.01,74.12,36500.0,49.6527,49.6728,49.559,49.6326,36500.0
2008-03-05 11:10:00,74.1,74.26,74.09,74.24,22000.0,49.6192,49.7264,49.6126,49.713,22000.0
2008-03-05 11:20:00,74.22,74.26,74.1,74.24,22200.0,49.6996,49.7264,49.6192,49.713,22200.0
2008-03-05 11:30:00,74.21,74.32,74.18,74.28,26500.0,49.6929,49.7666,49.6728,49.7398,26500.0
2008-03-05 11:40:00,74.28,74.28,74.06,74.08,35600.0,49.7398,49.7398,49.5925,49.6059,35600.0
2008-03-05 11:50:00,74.13,74.24,74.12,74.2,31100.0,49.6393,49.713,49.6326,49.6862,31100.0
2008-03-05 12:00:00,74.22,74.66,74.22,74.35,157300.0,49.6996,49.9942,49.6996,49.7867,157300.0
2008-03-05 12:10:00,74.37,74.5,74.13,74.25,66000.0,49.8,49.8871,49.6393,49.7197,66000.0
2008-03-05 12:20:00,74.2,74.31,73.96,74.09,31000.0,49.6862,49.7599,49.5255,49.6126,31000.0
2008-03-05 12:30:00,74.12,74.18,73.92,74.01,57500.0,49.6326,49.6728,49.4987,49.559,57500.0
2008-03-05 12:40:00,74.01,74.14,73.97,74.03,60200.0,49.559,49.646,49.5322,49.5724,60200.0
2008-03-05 12:50:00,74.0,74.12,73.94,74.1,20800.0,49.5523,49.6326,49.5121,49.6192,20800.0
2008-03-05 13:00:00,74.09,74.23,74.09,74.23,45500.0,49.6126,49.7063,49.6126,49.7063,45500.0
2008-03-05 13:10:00,74.24,74.24,73.77,73.81,46900.0,49.713,49.713,49.3983,49.4251,46900.0
2008-03-05 13:20:00,73.8,73.8,73.61,73.69,46400.0,49.4184,49.4184,49.2911,49.3447,46400.0
2008-03-05 13:30:00,73.69,73.72,73.25,73.33,64600.0,49.3447,49.3648,49.0501,49.1036,64600.0
2008-03-05 13:40:00,73.37,73.51,73.24,73.43,35000.0,49.1304,49.2242,49.0434,49.1706,35000.0
2008-03-05 13:50:00,73.4,73.54,73.34,73.47,42700.0,49.1505,49.2443,49.1103,49.1974,42700.0
2008-03-05 14:00:00,73.47,73.56,73.31,73.55,75500.0,49.1974,49.2577,49.0902,49.251,75500.0
2008-03-05 14:10:00,73.57,73.69,73.5,73.61,36200.0,49.2643,49.3447,49.2175,49.2911,36200.0
2008-03-05 14:20:00,73.61,73.69,73.53,73.65,29200.0,49.2911,49.3447,49.2376,49.3179,29200.0
2008-03-05 14:30:00,73.65,73.72,73.56,73.6,23000.0,49.3179,49.3648,49.2577,49.2844,23000.0
2008-03-05 14:40:00,73.65,73.85,73.61,73.81,42000.0,49.3179,49.4518,49.2911,49.4251,42000.0
2008-03-05 14:50:00,73.8,73.93,73.72,73.73,31000.0,49.4184,49.5054,49.3648,49.3715,31000.0
2008-03-05 15:00:00,73.78,73.79,73.61,73.66,25200.0,49.405,49.4117,49.2911,49.3246,25200.0
2008-03-05 15:10:00,73.68,73.74,73.41,73.5,23400.0,49.338,49.3782,49.1572,49.2175,23400.0
2008-03-05 15:20:00,73.5,73.8,73.48,73.75,41300.0,49.2175,49.4184,49.2041,49.3849,41300.0
2008-03-05 15:30:00,73.71,73.84,73.68,73.72,31400.0,49.3581,49.4451,49.338,49.3648,31400.0
2008-03-05 15:40:00,73.74,73.82,73.66,73.67,28500.0,49.3782,49.4318,49.3246,49.3313,28500.0
2008-03-05 15:50:00,73.67,73.97,73.67,73.93,100700.0,49.3313,49.5322,49.3313,49.5054,100700.0
2008-03-05 16:00:00,73.93,73.93,73.93,73.93,2700.0,49.5054,49.5054,49.5054,49.5054,2700.0
2008-03-05 16:10:00,73.93,73.93,73.93,73.93,0.0,49.5054,49.5054,49.5054,49.5054,0.0
2008-03-06 09:30:00,73.57,73.69,73.25,73.31,163800.0,49.2643,49.3447,49.0501,49.0902,163800.0
2008-03-06 09:40:00,73.32,73.4,73.17,73.28,125100.0,49.0969,49.1505,48.9965,49.0702,125100.0
2008-03-06 09:50:00,73.29,73.31,73.02,73.08,105800.0,49.0769,49.0902,48.8961,48.9362,105800.0
2008-03-06 10:00:00,73.09,73.09,72.74,72.89,100700.0,48.9429,48.9429,48.7086,48.809,100700.0
2008-03-06 10:10:00,72.89,73.05,72.88,72.89,64100.0,48.809,48.9161,48.8023,48.809,64100.0
2008-03-06 10:20:00,72.86,73.13,72.86,72.96,57000.0,48.7889,48.9697,48.7889,48.8559,57000.0
2008-03-06 10:30:00,73.0,73.16,72.94,72.99,59700.0,48.8827,48.9898,48.8425,48.876,59700.0
2008-03-06 10:40:00,73.02,73.03,72.83,72.99,30600.0,48.8961,48.9028,48.7688,48.876,30600.0
2008-03-06 10:50:00,72.98,73.11,72.91,72.97,36200.0,48.8693,48.9563,48.8224,48.8626,36200.0
2008-03-06 11:00:00,72.98,73.04,72.75,72.88,47000.0,48.8693,48.9094,48.7153,48.8023,47000.0
2008-03-06 11:10:00,72.85,72.89,72.69,72.77,44800.0,48.7822,48.809,48.6751,48.7286,44800.0
2008-03-06 11:20:00,72.76,72.95,72.76,72.85,47700.0,48.722,48.8492,48.722,48.7822,47700.0
2008-03-06 11:30:00,72.86,73.02,72.78,72.99,33100.0,48.7889,48.8961,48.7353,48.876,33100.0
2008-03-06 11:40:00,72.99,73.03,72.86,72.86,28200.0,48.876,48.9028,48.7889,48.7889,28200.0
2008-03-06 11:50:00,72.87,72.9,72.73,72.9,40400.0,48.7956,48.8157,48.7019,48.8157,40400.0
2008-03-06 12:00:00,72.9,72.9,72.68,72.71,38900.0,48.8157,48.8157,48.6684,48.6885,38900.0
2008-03-06 12:10:00,72.71,72.72,72.5,72.62,36300.0,48.6885,48.6952,48.5478,48.6282,36300.0
2008-03-06 12:20:00,72.58,72.69,72.56,72.65,17800.0,48.6014,48.6751,48.588,48.6483,17800.0
2008-03-06 12:30:00,72.66,72.71,72.57,72.69,23000.0,48.655,48.6885,48.5947,48.6751,23000.0
2008-03-06 12:40:00,72.68,72.86,72.68,72.76,38000.0,48.6684,48.7889,48.6684,48.722,38000.0
2008-03-06 12:50:00,72.77,72.81,72.65,72.67,53000.0,48.7286,48.7554,48.6483,48.6617,53000.0
2008-03-06 13:00:00,72.7,72.86,72.67,72.78,58700.0,48.6818,48.7889,48.6617,48.7353,58700.0
2008-03-06 13:10:00,72.77,72.78,72.69,72.73,35600.0,48.7286,48.7353,48.6751,48.7019,35600.0
2008-03-06 13:20:00,72.73,72.73,72.63,72.64,7300.0,48.7019,48.7019,48.6349,48.6416,7300.0
2008-03-06 13:30:00,72.58,72.69,72.55,72.65,19500.0,48.6014,48.6751,48.5813,48.6483,19500.0
2008-03-06 13:40:00,72.64,72.78,72.59,72.77,30800.0,48.6416,48.7353,48.6081,48.7286,30800.0
2008-03-06 13:50:00,72.77,72.81,72.68,72.71,58600.0,48.7286,48.7554,48.6684,48.6885,58600.0
2008-03-06 14:00:00,72.73,72.89,72.73,72.81,23400.0,48.7019,48.809,48.7019,48.7554,23400.0
2008-03-06 14:10:00,72.83,72.83,72.7,72.74,22400.0,48.7688,48.7688,48.6818,48.7086,22400.0
2008-03-06 14:20:00,72.73,72.73,72.56,72.57,46300.0,48.7019,48.7019,48.588,48.5947,46300.0
2008-03-06 14:30:00,72.58,72.67,72.53,72.66,34700.0,48.6014,48.6617,48.5679,48.655,34700.0
2008-03-06 14:40:00,72.65,72.79,72.58,72.74,74100.0,48.6483,48.742,48.6014,48.7086,74100.0
2008-03-06 14:50:00,72.72,72.76,72.61,72.63,62800.0,48.6952,48.722,48.6215,48.6349,62800.0
2008-03-06 15:00:00,72.58,72.66,72.42,72.42,104800.0,48.6014,48.655,48.4943,48.4943,104800.0
2008-03-06 15:10:00,72.41,72.6,72.32,72.58,96400.0,48.4876,48.6148,48.4273,48.6014,96400.0
2008-03-06 15:20:00,72.63,72.72,72.51,72.65,83300.0,48.6349,48.6952,48.5545,48.6483,83300.0
2008-03-06 15:30:00,72.64,72.64,72.31,72.32,149700.0,48.6416,48.6416,48.4206,48.4273,149700.0
2008-03-06 15:40:00,72.31,72.44,72.26,72.34,221600.0,48.4206,48.5077,48.3871,48.4407,221600.0
2008-03-06 15:50:00,72.35,72.36,72.05,72.17,118900.0,48.4474,48.4541,48.2465,48.3269,118900.0
2008-03-06 16:00:00,72.17,72.17,72.04,72.1,17500.0,48.3269,48.3269,48.2398,48.28,17500.0
2008-03-06 16:10:00,72.1,72.1,72.1,72.1,0.0,48.28,48.28,48.28,48.28,0.0
2008-03-07 09:30:00,71.41,71.76,71.33,71.62,241800.0,47.818,48.0523,47.7644,47.9586,241800.0
2008-03-07 09:40:00,71.63,72.03,71.48,72.01,57700.0,47.9653,48.2331,47.8648,48.2197,57700.0
2008-03-07 09:50:00,72.0,72.48,71.92,72.41,190700.0,48.213,48.5345,48.1595,48.4876,190700.0
2008-03-07 10:00:00,72.42,72.45,72.11,72.15,85700.0,48.4943,48.5144,48.2867,48.3135,85700.0
2008-03-07 10:10:00,72.18,72.36,72.05,72.3,73700.0,48.3336,48.4541,48.2465,48.4139,73700.0
2008-03-07 10:20:00,72.35,72.59,72.16,72.28,120800.0,48.4474,48.6081,48.3202,48.4005,120800.0
2008-03-07 10:30:00,72.25,72.54,72.22,72.51,57600.0,48.3804,48.5746,48.3604,48.5545,57600.0
2008-03-07 10:40:00,72.55,72.69,72.48,72.53,14700.0,48.5813,48.6751,48.5345,48.5679,14700.0
2008-03-07 10:50:00,72.54,72.54,72.21,72.24,35300.0,48.5746,48.5746,48.3537,48.3737,35300.0
2008-03-07 11:00:00,72.26,72.29,72.07,72.13,52700.0,48.3871,48.4072,48.2599,48.3001,52700.0
2008-03-07 11:10:00,72.1,72.21,72.02,72.09,25300.0,48.28,48.3537,48.2264,48.2733,25300.0
2008-03-07 11:20:00,72.08,72.14,71.9,71.9,26500.0,48.2666,48.3068,48.1461,48.1461,26500.0
2008-03-07 11:30:00,71.87,72.03,71.87,72.01,128700.0,48.126,48.2331,48.126,48.2197,128700.0
2008-03-07 11:40:00,72.05,72.09,71.72,71.79,59900.0,48.2465,48.2733,48.0255,48.0724,59900.0
2008-03-07 11:50:00,71.81,71.88,71.71,71.81,35500.0,48.0858,48.1327,48.0188,48.0858,35500.0
2008-03-07 12:00:00,71.81,71.84,71.63,71.67,61600.0,48.0858,48.1059,47.9653,47.9921,61600.0
2008-03-07 12:10:00,71.72,71.76,71.56,71.68,39100.0,48.0255,48.0523,47.9184,47.9988,39100.0
2008-03-07 12:20:00,71.67,71.75,71.63,71.65,27400.0,47.9921,48.0456,47.9653,47.9787,27400.0
2008-03-07 12:30:00,71.67,71.7,71.56,71.6,54700.0,47.9921,48.0121,47.9184,47.9452,54700.0
2008-03-07 12:40:00,71.57,71.81,71.57,71.79,54300.0,47.9251,48.0858,47.9251,48.0724,54300.0
2008-03-07 12:50:00,71.8,71.83,71.71,71.79,30500.0,48.0791,48.0992,48.0188,48.0724,30500.0
2008-03-07 13:00:00,71.77,71.78,71.65,71.69,27500.0,48.059,48.0657,47.9787,48.0055,27500.0
2008-03-07 13:10:00,71.69,71.69,71.47,71.51,100200.0,48.0055,48.0055,47.8581,47.8849,100200.0
2008-03-07 13:20:00,71.51,71.64,71.5,71.63,42000.0,47.8849,47.972,47.8782,47.9653,42000.0
2008-03-07 13:30:00,71.64,71.64,71.45,71.5,99000.0,47.972,47.972,47.8447,47.8782,99000.0
2008-03-07 13:40:00,71.5,71.5,71.36,71.45,37900.0,47.8782,47.8782,47.7845,47.8447,37900.0
2008-03-07 13:50:00,71.45,71.45,71.22,71.24,59500.0,47.8447,47.8447,47.6907,47.7041,59500.0
2008-03-07 14:00:00,71.26,71.3,71.08,71.3,37600.0,47.7175,47.7443,47.597,47.7443,37600.0
2008-03-07 14:10:00,71.32,71.34,71.16,71.18,49100.0,47.7577,47.7711,47.6506,47.6639,49100.0
2008-03-07 14:20:00,71.18,71.18,70.97,71.13,62000.0,47.6639,47.6639,47.5233,47.6305,62000.0
2008-03-07 14:30:00,71.12,71.14,70.91,70.93,87800.0,47.6238,47.6372,47.4831,47.4965,87800.0
2008-03-07 14:40:00,70.93,71.16,70.92,71.16,90400.0,47.4965,47.6506,47.4898,47.6506,90400.0
2008-03-07 14:50:00,71.16,71.52,71.06,71.52,82500.0,47.6506,47.8916,47.5836,47.8916,82500.0
2008-03-07 15:00:00,71.52,71.54,71.2,71.52,85800.0,47.8916,47.905,47.6773,47.8916,85800.0
2008-03-07 15:10:00,71.52,71.9,71.39,71.87,95100.0,47.8916,48.1461,47.8046,48.126,95100.0
2008-03-07 15:20:00,71.87,72.07,71.67,71.75,194400.0,48.126,48.2599,47.9921,48.0456,194400.0
2008-03-07 15:30:00,71.75,71.81,71.45,71.68,101600.0,48.0456,48.0858,47.8447,47.9988,101600.0
2008-03-07 15:40:00,71.64,71.82,71.48,71.5,131300.0,47.972,48.0925,47.8648,47.8782,131300.0
2008-03-07 15:50:00,71.52,71.61,71.38,71.49,88400.0,47.8916,47.9519,47.7979,47.8715,88400.0
2008-03-07 16:00:00,71.49,71.49,71.49,71.49,900.0,47.8715,47.8715,47.8715,47.8715,900.0
2008-03-07 16:10:00,71.49,71.49,71.49,71.49,0.0,47.8715,47.8715,47.8715,47.8715,0.0
2008-03-10 09:30:00,71.78,71.78,71.33,71.43,59600.0,48.0657,48.0657,47.7644,47.8313,59600.0
2008-03-10 09:40:00,71.37,71.49,71.28,71.31,33200.0,47.7912,47.8715,47.7309,47.751,33200.0
2008-03-10 09:50:00,71.32,71.56,71.24,71.56,45400.0,47.7577,47.9184,47.7041,47.9184,45400.0
2008-03-10 10:00:00,71.56,71.7,71.19,71.31,86000.0,47.9184,48.0121,47.6706,47.751,86000.0
2008-03-10 10:10:00,71.3,71.4,71.17,71.2,45600.0,47.7443,47.8113,47.6572,47.6773,45600.0
2008-03-10 10:20:00,71.2,71.3,71.18,71.29,23000.0,47.6773,47.7443,47.6639,47.7376,23000.0
2008-03-10 10:30:00,71.32,71.5,71.23,71.38,28400.0,47.7577,47.8782,47.6974,47.7979,28400.0
2008-03-10 10:40:00,71.36,71.52,71.23,71.46,57400.0,47.7845,47.8916,47.6974,47.8514,57400.0
2008-03-10 10:50:00,71.42,71.46,71.29,71.33,37300.0,47.8247,47.8514,47.7376,47.7644,37300.0
2008-03-10 11:00:00,71.32,71.51,71.31,71.35,37300.0,47.7577,47.8849,47.751,47.7778,37300.0
2008-03-10 11:10:00,71.32,71.43,71.26,71.3,28400.0,47.7577,47.8313,47.7175,47.7443,28400.0
2008-03-10 11:20:00,71.27,71.27,70.92,70.92,33000.0,47.7242,47.7242,47.4898,47.4898,33000.0
2008-03-10 11:30:00,70.94,70.96,70.8,70.81,38600.0,47.5032,47.5166,47.4095,47.4162,38600.0
2008-03-10 11:40:00,70.81,70.83,70.55,70.71,63700.0,47.4162,47.4296,47.2421,47.3492,63700.0
2008-03-10 11:50:00,70.72,70.93,70.72,70.92,23800.0,47.3559,47.4965,47.3559,47.4898,23800.0
2008-03-10 12:00:00,70.9,70.92,70.53,70.79,65200.0,47.4764,47.4898,47.2287,47.4028,65200.0
2008-03-10 12:10:00,70.8,71.0,70.8,70.99,116600.0,47.4095,47.5434,47.4095,47.5367,116600.0
2008-03-10 12:20:00,70.98,71.07,70.79,70.85,59300.0,47.53,47.5903,47.4028,47.443,59300.0
2008-03-10 12:30:00,70.84,71.09,70.79,71.04,48800.0,47.4363,47.6037,47.4028,47.5702,48800.0
2008-03-10 12:40:00,71.03,71.06,70.87,70.87,86900.0,47.5635,47.5836,47.4564,47.4564,86900.0
2008-03-10 12:50:00,70.87,71.19,70.85,71.08,43500.0,47.4564,47.6706,47.443,47.597,43500.0
2008-03-10 13:00:00,71.09,71.12,70.98,71.05,16200.0,47.6037,47.6238,47.53,47.5769,16200.0
2008-03-10 13:10:00,71.03,71.12,70.99,71.01,10500.0,47.5635,47.6238,47.5367,47.5501,10500.0
2008-03-10 13:20:00,70.93,70.96,70.84,70.87,16100.0,47.4965,47.5166,47.4363,47.4564,16100.0
2008-03-10 13:30:00,70.86,70.95,70.77,70.78,55000.0,47.4497,47.5099,47.3894,47.3961,55000.0
2008-03-10 13:40:00,70.79,70.87,70.78,70.79,22200.0,47.4028,47.4564,47.3961,47.4028,22200.0
2008-03-10 13:50:00,70.79,70.88,70.66,70.67,14200.0,47.4028,47.4631,47.3157,47.3224,14200.0
2008-03-10 14:00:00,70.69,70.76,70.51,70.53,89100.0,47.3358,47.3827,47.2153,47.2287,89100.0
2008-03-10 14:10:00,70.53,70.72,70.53,70.55,19400.0,47.2287,47.3559,47.2287,47.2421,19400.0
2008-03-10 14:20:00,70.54,70.59,70.31,70.56,87900.0,47.2354,47.2689,47.0814,47.2488,87900.0
2008-03-10 14:30:00,70.55,70.77,70.49,70.69,36300.0,47.2421,47.3894,47.2019,47.3358,36300.0
2008-03-10 14:40:00,70.73,70.73,70.56,70.61,86800.0,47.3626,47.3626,47.2488,47.2823,86800.0
2008-03-10 14:50:00,70.61,70.71,70.5,70.56,54600.0,47.2823,47.3492,47.2086,47.2488,54600.0
2008-03-10 15:00:00,70.57,70.61,70.48,70.6,118400.0,47.2555,47.2823,47.1952,47.2756,118400.0
2008-03-10 15:10:00,70.58,70.66,70.44,70.54,70200.0,47.2622,47.3157,47.1684,47.2354,70200.0
2008-03-10 15:20:00,70.56,70.7,70.46,70.64,71800.0,47.2488,47.3425,47.1818,47.3023,71800.0
2008-03-10 15:30:00,70.67,70.72,70.51,70.53,58600.0,47.3224,47.3559,47.2153,47.2287,58600.0
2008-03-10 15:40:00,70.49,70.6,70.38,70.45,67000.0,47.2019,47.2756,47.1282,47.1751,67000.0
2008-03-10 15:50:00,70.44,70.57,70.37,70.45,167300.0,47.1684,47.2555,47.1215,47.1751,167300.0
2008-03-11 09:30:00,72.45,73.4,71.15,72.34,112000.0,48.5144,49.1505,47.6439,48.4407,112000.0
2008-03-11 09:40:00,72.31,72.45,72.09,72.17,123900.0,48.4206,48.5144,48.2733,48.3269,123900.0
2008-03-11 09:50:00,72.17,72.2,72.03,72.04,58000.0,48.3269,48.347,48.2331,48.2398,58000.0
2008-03-11 10:00:00,72.03,72.07,71.9,71.96,91700.0,48.2331,48.2599,48.1461,48.1863,91700.0
2008-03-11 10:10:00,71.99,72.17,71.96,72.07,78600.0,48.2063,48.3269,48.1863,48.2599,78600.0
2008-03-11 10:20:00,72.07,72.21,72.06,72.1,192500.0,48.2599,48.3537,48.2532,48.28,192500.0
2008-03-11 10:30:00,72.11,72.14,71.93,72.03,31500.0,48.2867,48.3068,48.1662,48.2331,31500.0
2008-03-11 10:40:00,72.03,72.11,71.87,71.95,35400.0,48.2331,48.2867,48.126,48.1796,35400.0
2008-03-11 10:50:00,71.94,72.1,71.88,72.08,25300.0,48.1729,48.28,48.1327,48.2666,25300.0
2008-03-11 11:00:00,72.13,72.13,71.94,71.97,82600.0,48.3001,48.3001,48.1729,48.1929,82600.0
2008-03-11 11:10:00,71.97,72.01,71.75,71.8,24800.0,48.1929,48.2197,48.0456,48.0791,24800.0
2008-03-11 11:20:00,71.79,71.97,71.73,71.91,19600.0,48.0724,48.1929,48.0322,48.1528,19600.0
2008-03-11 11:30:00,71.9,71.97,71.75,71.76,95500.0,48.1461,48.1929,48.0456,48.0523,95500.0
2008-03-11 11:40:00,71.75,71.76,71.44,71.51,128800.0,48.0456,48.0523,47.838,47.8849,128800.0
2008-03-11 11:50:00,71.5,71.51,71.32,71.41,301400.0,47.8782,47.8849,47.7577,47.818,301400.0
2008-03-11 12:00:00,71.44,71.62,71.41,71.58,86900.0,47.838,47.9586,47.818,47.9318,86900.0
2008-03-11 12:10:00,71.57,71.76,71.57,71.65,46900.0,47.9251,48.0523,47.9251,47.9787,46900.0
2008-03-11 12:20:00,71.63,71.77,71.57,71.68,57400.0,47.9653,48.059,47.9251,47.9988,57400.0
2008-03-11 12:30:00,71.67,71.68,71.47,71.5,42900.0,47.9921,47.9988,47.8581,47.8782,42900.0
2008-03-11 12:40:00,71.5,71.54,71.34,71.36,40700.0,47.8782,47.905,47.7711,47.7845,40700.0
2008-03-11 12:50:00,71.35,71.74,71.33,71.68,224400.0,47.7778,48.0389,47.7644,47.9988,224400.0
2008-03-11 13:00:00,71.68,71.71,71.53,71.55,108000.0,47.9988,48.0188,47.8983,47.9117,108000.0
2008-03-11 13:10:00,71.55,71.88,71.55,71.82,192000.0,47.9117,48.1327,47.9117,48.0925,192000.0
2008-03-11 13:20:00,71.79,72.0,71.76,71.97,59900.0,48.0724,48.213,48.0523,48.1929,59900.0
2008-03-11 13:30:00,71.94,71.99,71.86,71.89,40700.0,48.1729,48.2063,48.1193,48.1394,40700.0
2008-03-11 13:40:00,71.89,71.91,71.76,71.82,152500.0,48.1394,48.1528,48.0523,48.0925,152500.0
2008-03-11 13:50:00,71.81,72.11,71.77,72.04,42900.0,48.0858,48.2867,48.059,48.2398,42900.0
2008-03-11 14:00:00,72.07,72.27,72.04,72.21,42400.0,48.2599,48.3938,48.2398,48.3537,42400.0
2008-03-11 14:10:00,72.18,72.33,72.14,72.3,126900.0,48.3336,48.434,48.3068,48.4139,126900.0
2008-03-11 14:20:00,72.3,72.31,72.22,72.24,66800.0,48.4139,48.4206,48.3604,48.3737,66800.0
2008-03-11 14:30:00,72.22,72.49,72.19,72.48,96100.0,48.3604,48.5412,48.3403,48.5345,96100.0
2008-03-11 14:40:00,72.48,72.68,72.41,72.68,175900.0,48.5345,48.6684,48.4876,48.6684,175900.0
2008-03-11 14:50:00,72.68,72.85,72.62,72.7,59200.0,48.6684,48.7822,48.6282,48.6818,59200.0
2008-03-11 15:00:00,72.72,72.78,72.57,72.67,437800.0,48.6952,48.7353,48.5947,48.6617,437800.0
2008-03-11 15:10:00,72.65,72.91,72.63,72.9,64700.0,48.6483,48.8224,48.6349,48.8157,64700.0
2008-03-11 15:20:00,72.92,73.06,72.86,73.05,89200.0,48.8291,48.9228,48.7889,48.9161,89200.0
2008-03-11 15:30:00,73.04,73.04,72.8,72.99,264900.0,48.9094,48.9094,48.7487,48.876,264900.0
2008-03-11 15:40:00,72.99,73.01,72.87,72.98,534300.0,48.876,48.8894,48.7956,48.8693,534300.0
2008-03-11 15:50:00,72.99,73.43,72.97,73.36,678800.0,48.876,49.1706,48.8626,49.1237,678800.0
2008-03-11 16:00:00,73.36,73.42,73.36,73.42,1800.0,49.1237,49.1639,49.1237,49.1639,1800.0
2008-03-11 16:10:00,73.42,73.42,73.42,73.42,0.0,49.1639,49.1639,49.1639,49.1639,0.0
2008-03-12 09:30:00,73.52,73.83,73.47,73.7,64700.0,49.2309,49.4385,49.1974,49.3514,64700.0
2008-03-12 09:40:00,73.66,73.66,73.23,73.34,35700.0,49.3246,49.3246,49.0367,49.1103,35700.0
2008-03-12 09:50:00,73.34,73.44,73.25,73.39,80500.0,49.1103,49.1773,49.0501,49.1438,80500.0
2008-03-12 10:00:00,73.39,73.49,73.16,73.18,103500.0,49.1438,49.2108,48.9898,49.0032,103500.0
2008-03-12 10:10:00,73.2,73.37,73.13,73.32,38800.0,49.0166,49.1304,48.9697,49.0969,38800.0
2008-03-12 10:20:00,73.34,73.44,73.33,73.34,32000.0,49.1103,49.1773,49.1036,49.1103,32000.0
2008-03-12 10:30:00,73.34,73.54,73.29,73.54,28900.0,49.1103,49.2443,49.0769,49.2443,28900.0
2008-03-12 10:40:00,73.55,73.63,73.52,73.62,45800.0,49.251,49.3045,49.2309,49.2978,45800.0
2008-03-12 10:50:00,73.65,73.72,73.61,73.68,19000.0,49.3179,49.3648,49.2911,49.338,19000.0
2008-03-12 11:00:00,73.69,73.96,73.69,73.93,38500.0,49.3447,49.5255,49.3447,49.5054,38500.0
2008-03-12 11:10:00,73.95,74.23,73.94,74.15,99300.0,49.5188,49.7063,49.5121,49.6527,99300.0
2008-03-12 11:20:00,74.14,74.14,74.03,74.05,38200.0,49.646,49.646,49.5724,49.5858,38200.0
2008-03-12 11:30:00,74.02,74.08,73.95,74.02,47100.0,49.5657,49.6059,49.5188,49.5657,47100.0
2008-03-12 11:40:00,73.98,74.07,73.85,73.85,54900.0,49.5389,49.5992,49.4518,49.4518,54900.0
2008-03-12 11:50:00,73.85,73.85,73.73,73.78,70400.0,49.4518,49.4518,49.3715,49.405,70400.0
2008-03-12 12:00:00,73.78,73.8,73.64,73.69,51500.0,49.405,49.4184,49.3112,49.3447,51500.0
2008-03-12 12:10:00,73.69,73.78,73.57,73.59,62600.0,49.3447,49.405,49.2643,49.2777,62600.0
2008-03-12 12:20:00,73.59,73.67,73.56,73.59,44000.0,49.2777,49.3313,49.2577,49.2777,44000.0
2008-03-12 12:30:00,73.6,73.73,73.59,73.62,38400.0,49.2844,49.3715,49.2777,49.2978,38400.0
2008-03-12 12:40:00,73.61,73.69,73.37,73.42,94400.0,49.2911,49.3447,49.1304,49.1639,94400.0
2008-03-12 12:50:00,73.43,73.53,73.36,73.5,27600.0,49.1706,49.2376,49.1237,49.2175,27600.0
2008-03-12 13:00:00,73.5,73.65,73.5,73.61,26700.0,49.2175,49.3179,49.2175,49.2911,26700.0
2008-03-12 13:10:00,73.6,73.61,73.44,73.44,25500.0,49.2844,49.2911,49.1773,49.1773,25500.0
2008-03-12 13:20:00,73.45,73.66,73.44,73.52,28800.0,49.184,49.3246,49.1773,49.2309,28800.0
2008-03-12 13:30:00,73.53,73.53,73.36,73.41,56500.0,49.2376,49.2376,49.1237,49.1572,56500.0
2008-03-12 13:40:00,73.4,73.45,73.13,73.27,71700.0,49.1505,49.184,48.9697,49.0635,71700.0
2008-03-12 13:50:00,73.28,73.39,73.25,73.25,49000.0,49.0702,49.1438,49.0501,49.0501,49000.0
2008-03-12 14:00:00,73.24,73.38,73.11,73.19,61400.0,49.0434,49.1371,48.9563,49.0099,61400.0
2008-03-12 14:10:00,73.21,73.26,73.11,73.26,16000.0,49.0233,49.0568,48.9563,49.0568,16000.0
2008-03-12 14:20:00,73.28,73.32,73.12,73.2,13900.0,49.0702,49.0969,48.963,49.0166,13900.0
2008-03-12 14:30:00,73.18,73.43,73.15,73.36,6800.0,49.0032,49.1706,48.9831,49.1237,6800.0
2008-03-12 14:40:00,73.39,73.51,73.35,73.45,23600.0,49.1438,49.2242,49.117,49.184,23600.0
2008-03-12 14:50:00,73.46,73.48,73.2,73.23,21000.0,49.1907,49.2041,49.0166,49.0367,21000.0
2008-03-12 15:00:00,73.21,73.21,73.1,73.11,18700.0,49.0233,49.0233,48.9496,48.9563,18700.0
2008-03-12 15:10:00,73.09,73.2,72.99,73.12,40400.0,48.9429,49.0166,48.876,48.963,40400.0
2008-03-12 15:20:00,73.09,73.16,72.93,72.93,47000.0,48.9429,48.9898,48.8358,48.8358,47000.0
2008-03-12 15:30:00,72.98,73.02,72.74,72.74,116000.0,48.8693,48.8961,48.7086,48.7086,116000.0
2008-03-12 15:40:00,72.75,72.81,72.64,72.76,45500.0,48.7153,48.7554,48.6416,48.722,45500.0
2008-03-12 15:50:00,72.76,72.84,72.59,72.66,76100.0,48.722,48.7755,48.6081,48.655,76100.0
2008-03-12 16:00:00,72.58,72.66,72.58,72.58,5100.0,48.6014,48.655,48.6014,48.6014,5100.0
2008-03-12 16:10:00,72.58,72.58,72.58,72.58,0.0,48.6014,48.6014,48.6014,48.6014,0.0
2008-03-13 09:30:00,71.77,71.78,71.53,71.57,88800.0,48.059,48.0657,47.8983,47.9251,88800.0
2008-03-13 09:40:00,71.56,71.64,71.2,71.32,55800.0,47.9184,47.972,47.6773,47.7577,55800.0
2008-03-13 09:50:00,71.35,71.4,71.14,71.24,58000.0,47.7778,47.8113,47.6372,47.7041,58000.0
2008-03-13 10:00:00,71.22,71.45,71.12,71.41,55400.0,47.6907,47.8447,47.6238,47.818,55400.0
2008-03-13 10:10:00,71.43,71.65,71.43,71.48,51400.0,47.8313,47.9787,47.8313,47.8648,51400.0
2008-03-13 10:20:00,71.47,71.5,71.19,71.32,61300.0,47.8581,47.8782,47.6706,47.7577,61300.0
2008-03-13 10:30:00,71.31,71.39,71.11,71.14,56700.0,47.751,47.8046,47.6171,47.6372,56700.0
2008-03-13 10:40:00,71.13,71.28,71.05,71.2,35600.0,47.6305,47.7309,47.5769,47.6773,35600.0
2008-03-13 10:50:00,71.2,71.33,71.17,71.25,33100.0,47.6773,47.7644,47.6572,47.7108,33100.0
2008-03-13 11:00:00,71.28,71.74,71.2,71.72,60600.0,47.7309,48.0389,47.6773,48.0255,60600.0
2008-03-13 11:10:00,71.73,72.18,71.71,71.72,49800.0,48.0322,48.3336,48.0188,48.0255,49800.0
2008-03-13 11:20:00,71.71,72.32,71.71,72.12,50600.0,48.0188,48.4273,48.0188,48.2934,50600.0
2008-03-13 11:30:00,72.09,72.18,71.97,72.16,28100.0,48.2733,48.3336,48.1929,48.3202,28100.0
2008-03-13 11:40:00,72.2,72.27,71.94,72.04,37800.0,48.347,48.3938,48.1729,48.2398,37800.0
2008-03-13 11:50:00,72.05,72.3,72.05,72.26,66400.0,48.2465,48.4139,48.2465,48.3871,66400.0
2008-03-13 12:00:00,72.28,72.61,72.28,72.39,39300.0,48.4005,48.6215,48.4005,48.4742,39300.0
2008-03-13 12:10:00,72.41,72.5,72.29,72.34,49100.0,48.4876,48.5478,48.4072,48.4407,49100.0
2008-03-13 12:20:00,72.3,72.31,72.12,72.2,42200.0,48.4139,48.4206,48.2934,48.347,42200.0
2008-03-13 12:30:00,72.23,72.38,72.2,72.3,27100.0,48.367,48.4675,48.347,48.4139,27100.0
2008-03-13 12:40:00,72.3,72.34,71.97,72.05,53600.0,48.4139,48.4407,48.1929,48.2465,53600.0
2008-03-13 12:50:00,72.04,72.16,72.02,72.11,28200.0,48.2398,48.3202,48.2264,48.2867,28200.0
2008-03-13 13:00:00,72.1,72.47,72.01,72.37,60700.0,48.28,48.5278,48.2197,48.4608,60700.0
2008-03-13 13:10:00,72.39,72.48,72.29,72.48,30700.0,48.4742,48.5345,48.4072,48.5345,30700.0
2008-03-13 13:20:00,72.51,72.92,72.48,72.88,23800.0,48.5545,48.8291,48.5345,48.8023,23800.0
2008-03-13 13:30:00,72.88,73.1,72.85,72.97,18100.0,48.8023,48.9496,48.7822,48.8626,18100.0
2008-03-13 13:40:00,72.95,72.97,72.74,72.76,40900.0,48.8492,48.8626,48.7086,48.722,40900.0
2008-03-13 13:50:00,72.76,73.34,72.76,73.17,49500.0,48.722,49.1103,48.722,48.9965,49500.0
2008-03-13 14:00:00,73.13,73.38,73.02,73.27,98100.0,48.9697,49.1371,48.8961,49.0635,98100.0
2008-03-13 14:10:00,73.27,73.37,73.02,73.13,82200.0,49.0635,49.1304,48.8961,48.9697,82200.0
2008-03-13 14:20:00,73.11,73.34,73.1,73.3,91700.0,48.9563,49.1103,48.9496,49.0835,91700.0
2008-03-13 14:30:00,73.29,73.32,72.91,73.03,117200.0,49.0769,49.0969,48.8224,48.9028,117200.0
2008-03-13 14:40:00,72.98,73.02,72.79,72.86,166300.0,48.8693,48.8961,48.742,48.7889,166300.0
2008-03-13 14:50:00,72.81,73.03,72.81,73.03,156600.0,48.7554,48.9028,48.7554,48.9028,156600.0
2008-03-13 15:00:00,73.1,73.17,72.83,73.09,197300.0,48.9496,48.9965,48.7688,48.9429,197300.0
2008-03-13 15:10:00,73.09,73.18,73.01,73.08,115500.0,48.9429,49.0032,48.8894,48.9362,115500.0
2008-03-13 15:20:00,73.07,73.29,72.91,73.1,137100.0,48.9295,49.0769,48.8224,48.9496,137100.0
2008-03-13 15:30:00,73.15,73.31,73.04,73.24,81700.0,48.9831,49.0902,48.9094,49.0434,81700.0
2008-03-13 15:40:00,73.24,73.35,72.98,72.99,133400.0,49.0434,49.117,48.8693,48.876,133400.0
2008-03-13 15:50:00,72.95,73.03,72.85,72.89,149500.0,48.8492,48.9028,48.7822,48.809,149500.0
2008-03-13 16:00:00,73.12,73.12,72.87,72.91,5400.0,48.963,48.963,48.7956,48.8224,5400.0
2008-03-13 16:10:00,72.91,72.91,72.91,72.91,0.0,48.8224,48.8224,48.8224,48.8224,0.0
2008-03-14 09:30:00,73.38,73.59,72.84,73.22,72800.0,49.1371,49.2777,48.7755,49.03,72800.0
2008-03-14 09:40:00,73.16,73.37,72.34,72.42,77700.0,48.9898,49.1304,48.4407,48.4943,77700.0
2008-03-14 09:50:00,72.42,72.52,71.46,71.47,122400.0,48.4943,48.5612,47.8514,47.8581,122400.0
2008-03-14 10:00:00,71.49,72.04,70.79,72.0,205900.0,47.8715,48.2398,47.4028,48.213,205900.0
2008-03-14 10:10:00,71.95,72.35,71.68,72.05,106400.0,48.1796,48.4474,47.9988,48.2465,106400.0
2008-03-14 10:20:00,72.05,72.05,71.53,71.82,141700.0,48.2465,48.2465,47.8983,48.0925,141700.0
2008-03-14 10:30:00,71.77,72.03,71.55,71.55,89200.0,48.059,48.2331,47.9117,47.9117,89200.0
2008-03-14 10:40:00,71.52,71.77,71.18,71.62,53700.0,47.8916,48.059,47.6639,47.9586,53700.0
2008-03-14 10:50:00,71.59,72.03,71.51,71.87,55400.0,47.9385,48.2331,47.8849,48.126,55400.0
2008-03-14 11:00:00,71.8,72.01,71.76,71.99,70400.0,48.0791,48.2197,48.0523,48.2063,70400.0
2008-03-14 11:10:00,71.98,71.99,71.55,71.67,137400.0,48.1996,48.2063,47.9117,47.9921,137400.0
2008-03-14 11:20:00,71.66,71.7,71.47,71.62,46000.0,47.9854,48.0121,47.8581,47.9586,46000.0
2008-03-14 11:30:00,71.56,71.71,71.46,71.7,38100.0,47.9184,48.0188,47.8514,48.0121,38100.0
2008-03-14 11:40:00,71.7,72.15,71.6,71.89,66200.0,48.0121,48.3135,47.9452,48.1394,66200.0
2008-03-14 11:50:00,71.94,71.94,71.57,71.71,49300.0,48.1729,48.1729,47.9251,48.0188,49300.0
2008-03-14 12:00:00,71.72,71.88,71.66,71.78,22100.0,48.0255,48.1327,47.9854,48.0657,22100.0
2008-03-14 12:10:00,71.77,71.89,71.73,71.8,44400.0,48.059,48.1394,48.0322,48.0791,44400.0
2008-03-14 12:20:00,71.76,71.79,71.61,71.71,58000.0,48.0523,48.0724,47.9519,48.0188,58000.0
2008-03-14 12:30:00,71.7,71.78,71.59,71.62,47700.0,48.0121,48.0657,47.9385,47.9586,47700.0
2008-03-14 12:40:00,71.58,71.68,71.28,71.59,40200.0,47.9318,47.9988,47.7309,47.9385,40200.0
2008-03-14 12:50:00,71.61,71.85,71.29,71.5,67100.0,47.9519,48.1126,47.7376,47.8782,67100.0
2008-03-14 13:00:00,71.43,71.47,71.18,71.36,11800.0,47.8313,47.8581,47.6639,47.7845,11800.0
2008-03-14 13:10:00,71.34,71.4,71.17,71.25,14500.0,47.7711,47.8113,47.6572,47.7108,14500.0
2008-03-14 13:20:00,71.27,71.36,71.16,71.24,6200.0,47.7242,47.7845,47.6506,47.7041,6200.0
2008-03-14 13:30:00,71.25,71.41,71.1,71.34,27400.0,47.7108,47.818,47.6104,47.7711,27400.0
2008-03-14 13:40:00,71.33,71.54,71.25,71.4,14500.0,47.7644,47.905,47.7108,47.8113,14500.0
2008-03-14 13:50:00,71.39,71.42,71.2,71.2,33600.0,47.8046,47.8247,47.6773,47.6773,33600.0
2008-03-14 14:00:00,71.2,71.33,71.1,71.27,48200.0,47.6773,47.7644,47.6104,47.7242,48200.0
2008-03-14 14:10:00,71.27,71.3,71.06,71.11,95300.0,47.7242,47.7443,47.5836,47.6171,95300.0
2008-03-14 14:20:00,71.13,71.13,70.69,70.8,48100.0,47.6305,47.6305,47.3358,47.4095,48100.0
2008-03-14 14:30:00,70.78,70.87,70.62,70.67,75200.0,47.3961,47.4564,47.289,47.3224,75200.0
2008-03-14 14:40:00,70.69,71.27,70.67,70.83,95400.0,47.3358,47.7242,47.3224,47.4296,95400.0
2008-03-14 14:50:00,70.87,71.08,70.84,71.02,59700.0,47.4564,47.597,47.4363,47.5568,59700.0
2008-03-14 15:00:00,70.96,71.12,70.9,71.11,47800.0,47.5166,47.6238,47.4764,47.6171,47800.0
2008-03-14 15:10:00,71.11,71.75,70.99,71.54,129000.0,47.6171,48.0456,47.5367,47.905,129000.0
2008-03-14 15:20:00,71.53,72.06,71.5,71.9,81900.0,47.8983,48.2532,47.8782,48.1461,81900.0
2008-03-14 15:30:00,71.83,71.87,71.47,71.49,89200.0,48.0992,48.126,47.8581,47.8715,89200.0
2008-03-14 15:40:00,71.54,71.58,71.13,71.34,58900.0,47.905,47.9318,47.6305,47.7711,58900.0
2008-03-14 15:50:00,71.35,71.65,71.13,71.5,95700.0,47.7778,47.9787,47.6305,47.8782,95700.0
2008-03-14 16:00:00,71.29,71.45,68.41,68.41,22300.0,47.7376,47.8447,45.8091,45.8091,22300.0
2008-03-14 16:10:00,68.41,68.41,68.41,68.41,0.0,45.8091,45.8091,45.8091,45.8091,0.0
2008-03-17 09:30:00,69.13,70.92,68.81,69.81,147400.0,46.2912,47.4898,46.0769,46.7466,147400.0
2008-03-17 09:40:00,69.82,70.05,69.76,69.89,79200.0,46.7533,46.9073,46.7131,46.8001,79200.0
2008-03-17 09:50:00,69.92,70.29,69.91,70.09,98800.0,46.8202,47.068,46.8135,46.9341,98800.0
2008-03-17 10:00:00,70.15,70.4,70.09,70.39,58200.0,46.9742,47.1416,46.9341,47.1349,58200.0
2008-03-17 10:10:00,70.37,70.5,70.28,70.35,30800.0,47.1215,47.2086,47.0613,47.1082,30800.0
2008-03-17 10:20:00,70.33,70.83,70.28,70.68,38500.0,47.0948,47.4296,47.0613,47.3291,38500.0
2008-03-17 10:30:00,70.7,70.82,70.45,70.69,39100.0,47.3425,47.4229,47.1751,47.3358,39100.0
2008-03-17 10:40:00,70.67,71.15,70.67,71.03,46400.0,47.3224,47.6439,47.3224,47.5635,46400.0
2008-03-17 10:50:00,71.02,71.23,70.73,70.82,46200.0,47.5568,47.6974,47.3626,47.4229,46200.0
2008-03-17 11:00:00,70.84,70.91,70.61,70.8,64800.0,47.4363,47.4831,47.2823,47.4095,64800.0
2008-03-17 11:10:00,70.77,70.84,70.38,70.5,23100.0,47.3894,47.4363,47.1282,47.2086,23100.0
2008-03-17 11:20:00,70.46,70.62,70.22,70.33,37700.0,47.1818,47.289,47.0211,47.0948,37700.0
2008-03-17 11:30:00,70.35,70.55,70.33,70.4,51400.0,47.1082,47.2421,47.0948,47.1416,51400.0
2008-03-17 11:40:00,70.4,70.48,70.29,70.44,68400.0,47.1416,47.1952,47.068,47.1684,68400.0
2008-03-17 11:50:00,70.42,70.45,69.98,70.01,40600.0,47.155,47.1751,46.8604,46.8805,40600.0
2008-03-17 12:00:00,69.95,70.07,69.84,70.0,73100.0,46.8403,46.9207,46.7666,46.8738,73100.0
2008-03-17 12:10:00,70.01,70.04,69.9,69.99,58300.0,46.8805,46.9006,46.8068,46.8671,58300.0
2008-03-17 12:20:00,69.99,69.99,69.67,69.76,40800.0,46.8671,46.8671,46.6528,46.7131,40800.0
2008-03-17 12:30:00,69.72,69.93,69.62,69.9,35300.0,46.6863,46.8269,46.6193,46.8068,35300.0
2008-03-17 12:40:00,69.91,70.04,69.81,70.02,37600.0,46.8135,46.9006,46.7466,46.8872,37600.0
2008-03-17 12:50:00,70.03,70.21,69.97,70.08,95500.0,46.8939,47.0144,46.8537,46.9274,95500.0
2008-03-17 13:00:00,70.08,70.12,69.78,69.87,29200.0,46.9274,46.9541,46.7265,46.7867,29200.0
2008-03-17 13:10:00,69.86,69.9,69.66,69.73,34900.0,46.78,46.8068,46.6461,46.693,34900.0
2008-03-17 13:20:00,69.69,69.74,69.44,69.67,80200.0,46.6662,46.6997,46.4988,46.6528,80200.0
2008-03-17 13:30:00,69.69,69.69,69.47,69.52,40600.0,46.6662,46.6662,46.5189,46.5524,40600.0
2008-03-17 13:40:00,69.47,69.88,69.47,69.83,39300.0,46.5189,46.7934,46.5189,46.7599,39300.0
2008-03-17 13:50:00,69.82,70.04,69.75,70.04,56000.0,46.7533,46.9006,46.7064,46.9006,56000.0
2008-03-17 14:00:00,70.02,70.57,69.94,70.46,104900.0,46.8872,47.2555,46.8336,47.1818,104900.0
2008-03-17 14:10:00,70.44,70.46,70.15,70.16,49400.0,47.1684,47.1818,46.9742,46.9809,49400.0
2008-03-17 14:20:00,70.18,70.3,70.02,70.03,39500.0,46.9943,47.0747,46.8872,46.8939,39500.0
2008-03-17 14:30:00,70.03,70.33,69.89,70.31,91700.0,46.8939,47.0948,46.8001,47.0814,91700.0
2008-03-17 14:40:00,70.31,70.65,70.27,70.33,119700.0,47.0814,47.309,47.0546,47.0948,119700.0
2008-03-17 14:50:00,70.33,70.79,70.33,70.51,189600.0,47.0948,47.4028,47.0948,47.2153,189600.0
2008-03-17 15:00:00,70.54,70.95,70.4,70.74,80800.0,47.2354,47.5099,47.1416,47.3693,80800.0
2008-03-17 15:10:00,70.7,70.8,70.53,70.7,32600.0,47.3425,47.4095,47.2287,47.3425,32600.0
2008-03-17 15:20:00,70.72,71.17,70.69,70.76,97800.0,47.3559,47.6572,47.3358,47.3827,97800.0
2008-03-17 15:30:00,70.79,71.27,70.79,71.14,75700.0,47.4028,47.7242,47.4028,47.6372,75700.0
2008-03-17 15:40:00,71.12,71.33,71.0,71.2,108900.0,47.6238,47.7644,47.5434,47.6773,108900.0
2008-03-17 15:50:00,71.18,71.19,70.7,70.7,165900.0,47.6639,47.6706,47.3425,47.3425,165900.0
2008-03-18 09:30:00,72.23,72.55,72.04,72.21,61100.0,48.367,48.5813,48.2398,48.3537,61100.0
2008-03-18 09:40:00,72.24,72.36,72.14,72.36,45300.0,48.3737,48.4541,48.3068,48.4541,45300.0
2008-03-18 09:50:00,72.33,72.43,72.22,72.34,36900.0,48.434,48.501,48.3604,48.4407,36900.0
2008-03-18 10:00:00,72.36,72.47,72.31,72.34,39400.0,48.4541,48.5278,48.4206,48.4407,39400.0
2008-03-18 10:10:00,72.29,72.34,72.22,72.27,31200.0,48.4072,48.4407,48.3604,48.3938,31200.0
2008-03-18 10:20:00,72.27,72.31,72.17,72.29,30700.0,48.3938,48.4206,48.3269,48.4072,30700.0
2008-03-18 10:30:00,72.29,72.38,72.2,72.35,35600.0,48.4072,48.4675,48.347,48.4474,35600.0
2008-03-18 10:40:00,72.37,72.5,72.35,72.47,37200.0,48.4608,48.5478,48.4474,48.5278,37200.0
2008-03-18 10:50:00,72.48,72.72,72.48,72.69,31600.0,48.5345,48.6952,48.5345,48.6751,31600.0
2008-03-18 11:00:00,72.7,72.83,72.67,72.74,24600.0,48.6818,48.7688,48.6617,48.7086,24600.0
2008-03-18 11:10:00,72.75,72.78,72.64,72.71,50800.0,48.7153,48.7353,48.6416,48.6885,50800.0
2008-03-18 11:20:00,72.7,72.86,72.7,72.83,30400.0,48.6818,48.7889,48.6818,48.7688,30400.0
2008-03-18 11:30:00,72.83,72.98,72.83,72.9,37100.0,48.7688,48.8693,48.7688,48.8157,37100.0
2008-03-18 11:40:00,72.88,72.95,72.88,72.95,14700.0,48.8023,48.8492,48.8023,48.8492,14700.0
2008-03-18 11:50:00,72.94,72.95,72.74,72.76,30500.0,48.8425,48.8492,48.7086,48.722,30500.0
2008-03-18 12:00:00,72.76,72.83,72.7,72.73,89800.0,48.722,48.7688,48.6818,48.7019,89800.0
2008-03-18 12:10:00,72.7,72.75,72.65,72.75,49100.0,48.6818,48.7153,48.6483,48.7153,49100.0
2008-03-18 12:20:00,72.75,72.82,72.71,72.82,26200.0,48.7153,48.7621,48.6885,48.7621,26200.0
2008-03-18 12:30:00,72.82,72.99,72.8,72.98,48100.0,48.7621,48.876,48.7487,48.8693,48100.0
2008-03-18 12:40:00,72.98,72.98,72.88,72.88,38900.0,48.8693,48.8693,48.8023,48.8023,38900.0
2008-03-18 12:50:00,72.84,73.01,72.84,72.94,44200.0,48.7755,48.8894,48.7755,48.8425,44200.0
2008-03-18 13:00:00,72.94,72.96,72.88,72.91,23500.0,48.8425,48.8559,48.8023,48.8224,23500.0
2008-03-18 13:10:00,72.9,73.09,72.9,73.06,23900.0,48.8157,48.9429,48.8157,48.9228,23900.0
2008-03-18 13:20:00,73.04,73.12,72.98,73.0,99600.0,48.9094,48.963,48.8693,48.8827,99600.0
2008-03-18 13:30:00,73.05,73.07,72.98,73.03,61500.0,48.9161,48.9295,48.8693,48.9028,61500.0
2008-03-18 13:40:00,72.99,73.11,72.99,73.03,43400.0,48.876,48.9563,48.876,48.9028,43400.0
2008-03-18 13:50:00,73.03,73.12,73.03,73.04,28600.0,48.9028,48.963,48.9028,48.9094,28600.0
2008-03-18 14:00:00,73.03,73.05,72.87,72.93,56000.0,48.9028,48.9161,48.7956,48.8358,56000.0
2008-03-18 14:10:00,72.91,73.11,72.15,72.79,173000.0,48.8224,48.9563,48.3135,48.742,173000.0
2008-03-18 14:20:00,72.76,72.91,72.22,72.4,146100.0,48.722,48.8224,48.3604,48.4809,146100.0
2008-03-18 14:30:00,72.4,72.45,71.85,72.17,190400.0,48.4809,48.5144,48.1126,48.3269,190400.0
2008-03-18 14:40:00,72.17,72.7,72.09,72.65,130600.0,48.3269,48.6818,48.2733,48.6483,130600.0
2008-03-18 14:50:00,72.67,73.38,72.67,73.33,172600.0,48.6617,49.1371,48.6617,49.1036,172600.0
2008-03-18 15:00:00,73.33,73.33,73.03,73.3,69400.0,49.1036,49.1036,48.9028,49.0835,69400.0
2008-03-18 15:10:00,73.28,73.33,73.11,73.24,73000.0,49.0702,49.1036,48.9563,49.0434,73000.0
2008-03-18 15:20:00,73.24,73.43,73.16,73.26,114100.0,49.0434,49.1706,48.9898,49.0568,114100.0
2008-03-18 15:30:00,73.24,73.48,73.2,73.46,62100.0,49.0434,49.2041,49.0166,49.1907,62100.0
2008-03-18 15:40:00,73.43,73.64,73.43,73.5,48200.0,49.1706,49.3112,49.1706,49.2175,48200.0
2008-03-18 15:50:00,73.52,73.82,73.52,73.76,286200.0,49.2309,49.4318,49.2309,49.3916,286200.0
2008-03-18 16:00:00,73.85,73.9,73.7,73.9,7800.0,49.4518,49.4853,49.3514,49.4853,7800.0
2008-03-18 16:10:00,73.9,73.9,73.9,73.9,0.0,49.4853,49.4853,49.4853,49.4853,0.0
2008-03-19 09:30:00,74.26,74.45,74.03,74.22,77300.0,49.7264,49.8536,49.5724,49.6996,77300.0
2008-03-19 09:40:00,74.24,74.61,74.24,74.51,60000.0,49.713,49.9608,49.713,49.8938,60000.0
2008-03-19 09:50:00,74.47,74.52,74.08,74.1,50400.0,49.867,49.9005,49.6059,49.6192,50400.0
2008-03-19 10:00:00,74.11,74.34,74.11,74.18,57700.0,49.6259,49.78,49.6259,49.6728,57700.0
2008-03-19 10:10:00,74.18,74.26,74.05,74.13,50100.0,49.6728,49.7264,49.5858,49.6393,50100.0
2008-03-19 10:20:00,74.12,74.27,73.99,74.06,56600.0,49.6326,49.7331,49.5456,49.5925,56600.0
2008-03-19 10:30:00,74.05,74.06,73.72,73.8,88300.0,49.5858,49.5925,49.3648,49.4184,88300.0
2008-03-19 10:40:00,73.8,73.91,73.69,73.91,30000.0,49.4184,49.492,49.3447,49.492,30000.0
2008-03-19 10:50:00,73.94,74.01,73.89,73.98,41000.0,49.5121,49.559,49.4786,49.5389,41000.0
2008-03-19 11:00:00,73.96,74.16,73.94,74.1,22300.0,49.5255,49.6594,49.5121,49.6192,22300.0
2008-03-19 11:10:00,74.12,74.22,74.08,74.17,44900.0,49.6326,49.6996,49.6059,49.6661,44900.0
2008-03-19 11:20:00,74.16,74.39,74.13,74.37,42500.0,49.6594,49.8134,49.6393,49.8,42500.0
2008-03-19 11:30:00,74.37,74.4,74.24,74.34,21300.0,49.8,49.8201,49.713,49.78,21300.0
2008-03-19 11:40:00,74.35,74.42,74.2,74.24,17200.0,49.7867,49.8335,49.6862,49.713,17200.0
2008-03-19 11:50:00,74.25,74.33,74.21,74.26,19600.0,49.7197,49.7733,49.6929,49.7264,19600.0
2008-03-19 12:00:00,74.2,74.26,73.98,74.13,75300.0,49.6862,49.7264,49.5389,49.6393,75300.0
2008-03-19 12:10:00,74.13,74.19,73.92,74.07,44700.0,49.6393,49.6795,49.4987,49.5992,44700.0
2008-03-19 12:20:00,74.07,74.12,73.85,73.89,54000.0,49.5992,49.6326,49.4518,49.4786,54000.0
2008-03-19 12:30:00,73.9,73.94,73.69,73.74,28800.0,49.4853,49.5121,49.3447,49.3782,28800.0
2008-03-19 12:40:00,73.73,73.74,73.53,73.63,47800.0,49.3715,49.3782,49.2376,49.3045,47800.0
2008-03-19 12:50:00,73.65,73.79,73.57,73.6,28300.0,49.3179,49.4117,49.2643,49.2844,28300.0
2008-03-19 13:00:00,73.6,73.73,73.45,73.62,29600.0,49.2844,49.3715,49.184,49.2978,29600.0
2008-03-19 13:10:00,73.61,73.64,73.44,73.62,62500.0,49.2911,49.3112,49.1773,49.2978,62500.0
2008-03-19 13:20:00,73.62,73.79,73.39,73.43,118400.0,49.2978,49.4117,49.1438,49.1706,118400.0
2008-03-19 13:30:00,73.43,73.47,73.13,73.27,72300.0,49.1706,49.1974,48.9697,49.0635,72300.0
2008-03-19 13:40:00,73.27,73.35,73.13,73.24,58700.0,49.0635,49.117,48.9697,49.0434,58700.0
2008-03-19 13:50:00,73.23,73.24,72.86,73.05,117900.0,49.0367,49.0434,48.7889,48.9161,117900.0
2008-03-19 14:00:00,73.04,73.17,72.76,72.91,99300.0,48.9094,48.9965,48.722,48.8224,99300.0
2008-03-19 14:10:00,72.91,73.09,72.8,72.98,119400.0,48.8224,48.9429,48.7487,48.8693,119400.0
2008-03-19 14:20:00,72.98,73.13,72.92,73.0,60500.0,48.8693,48.9697,48.8291,48.8827,60500.0
2008-03-19 14:30:00,73.0,73.04,72.56,72.64,104800.0,48.8827,48.9094,48.588,48.6416,104800.0
2008-03-19 14:40:00,72.6,72.84,72.54,72.72,38000.0,48.6148,48.7755,48.5746,48.6952,38000.0
2008-03-19 14:50:00,72.74,73.11,72.74,73.08,81700.0,48.7086,48.9563,48.7086,48.9362,81700.0
2008-03-19 15:00:00,73.05,73.31,72.92,73.21,68700.0,48.9161,49.0902,48.8291,49.0233,68700.0
2008-03-19 15:10:00,73.25,73.26,72.96,72.99,133600.0,49.0501,49.0568,48.8559,48.876,133600.0
2008-03-19 15:20:00,72.99,73.1,72.59,72.64,149100.0,48.876,48.9496,48.6081,48.6416,149100.0
2008-03-19 15:30:00,72.68,72.78,72.36,72.37,234800.0,48.6684,48.7353,48.4541,48.4608,234800.0
2008-03-19 15:40:00,72.35,72.59,72.35,72.48,150300.0,48.4474,48.6081,48.4474,48.5345,150300.0
2008-03-19 15:50:00,72.48,72.5,72.06,72.1,594500.0,48.5345,48.5478,48.2532,48.28,594500.0
2008-03-19 16:00:00,72.25,72.25,72.08,72.22,14400.0,48.3804,48.3804,48.2666,48.3604,14400.0
2008-03-19 16:10:00,72.22,72.22,72.22,72.22,0.0,48.3604,48.3604,48.3604,48.3604,0.0
2008-03-20 09:30:00,72.4,72.4,72.16,72.18,38400.0,48.4809,48.4809,48.3202,48.3336,38400.0
2008-03-20 09:40:00,72.17,72.2,71.95,72.12,68100.0,48.3269,48.347,48.1796,48.2934,68100.0
2008-03-20 09:50:00,72.1,72.44,72.07,72.4,40700.0,48.28,48.5077,48.2599,48.4809,40700.0
2008-03-20 10:00:00,72.39,72.82,72.36,72.66,62800.0,48.4742,48.7621,48.4541,48.655,62800.0
2008-03-20 10:10:00,72.65,72.79,72.56,72.7,35800.0,48.6483,48.742,48.588,48.6818,35800.0
2008-03-20 10:20:00,72.72,72.92,72.72,72.84,24300.0,48.6952,48.8291,48.6952,48.7755,24300.0
2008-03-20 10:30:00,72.79,73.0,72.74,72.9,18500.0,48.742,48.8827,48.7086,48.8157,18500.0
2008-03-20 10:40:00,72.85,73.02,72.76,72.97,24600.0,48.7822,48.8961,48.722,48.8626,24600.0
2008-03-20 10:50:00,72.96,73.19,72.95,73.19,15700.0,48.8559,49.0099,48.8492,49.0099,15700.0
2008-03-20 11:00:00,73.18,73.2,73.14,73.19,5300.0,49.0032,49.0166,48.9764,49.0099,5300.0
2008-03-20 11:10:00,73.18,73.23,73.06,73.16,71900.0,49.0032,49.0367,48.9228,48.9898,71900.0
2008-03-20 11:20:00,73.16,73.34,73.13,73.34,22000.0,48.9898,49.1103,48.9697,49.1103,22000.0
2008-03-20 11:30:00,73.33,73.35,73.14,73.15,18900.0,49.1036,49.117,48.9764,48.9831,18900.0
2008-03-20 11:40:00,73.15,73.16,72.86,72.9,30100.0,48.9831,48.9898,48.7889,48.8157,30100.0
2008-03-20 11:50:00,72.91,72.97,72.84,72.88,44900.0,48.8224,48.8626,48.7755,48.8023,44900.0
2008-03-20 12:00:00,72.88,73.24,72.87,72.98,103800.0,48.8023,49.0434,48.7956,48.8693,103800.0
2008-03-20 12:10:00,72.99,73.18,72.89,73.1,51600.0,48.876,49.0032,48.809,48.9496,51600.0
2008-03-20 12:20:00,73.1,73.1,72.87,72.88,28000.0,48.9496,48.9496,48.7956,48.8023,28000.0
2008-03-20 12:30:00,72.9,72.96,72.72,72.78,30500.0,48.8157,48.8559,48.6952,48.7353,30500.0
2008-03-20 12:40:00,72.84,72.91,72.74,72.91,35700.0,48.7755,48.8224,48.7086,48.8224,35700.0
2008-03-20 12:50:00,72.93,73.04,72.73,72.89,563700.0,48.8358,48.9094,48.7019,48.809,563700.0
2008-03-20 13:00:00,72.9,73.09,72.88,73.0,35300.0,48.8157,48.9429,48.8023,48.8827,35300.0
2008-03-20 13:10:00,72.97,73.0,72.93,73.0,30500.0,48.8626,48.8827,48.8358,48.8827,30500.0
2008-03-20 13:20:00,73.01,73.21,73.01,73.21,25000.0,48.8894,49.0233,48.8894,49.0233,25000.0
2008-03-20 13:30:00,73.2,73.41,73.02,73.4,545200.0,49.0166,49.1572,48.8961,49.1505,545200.0
2008-03-20 13:40:00,73.41,73.48,73.34,73.41,26700.0,49.1572,49.2041,49.1103,49.1572,26700.0
2008-03-20 13:50:00,73.41,73.48,73.35,73.45,527500.0,49.1572,49.2041,49.117,49.184,527500.0
2008-03-20 14:00:00,73.47,73.57,73.44,73.5,58800.0,49.1974,49.2643,49.1773,49.2175,58800.0
2008-03-20 14:10:00,73.49,73.59,73.4,73.45,401700.0,49.2108,49.2777,49.1505,49.184,401700.0
2008-03-20 14:20:00,73.43,73.63,73.39,73.62,97000.0,49.1706,49.3045,49.1438,49.2978,97000.0
2008-03-20 14:30:00,73.63,73.9,73.6,73.88,95400.0,49.3045,49.4853,49.2844,49.4719,95400.0
2008-03-20 14:40:00,73.88,73.88,73.74,73.85,348700.0,49.4719,49.4719,49.3782,49.4518,348700.0
2008-03-20 14:50:00,73.85,74.02,73.82,74.0,91300.0,49.4518,49.5657,49.4318,49.5523,91300.0
2008-03-20 15:00:00,73.98,74.15,73.98,74.05,48700.0,49.5389,49.6527,49.5389,49.5858,48700.0
2008-03-20 15:10:00,74.06,74.18,74.06,74.17,150500.0,49.5925,49.6728,49.5925,49.6661,150500.0
2008-03-20 15:20:00,74.17,74.32,73.98,74.03,49200.0,49.6661,49.7666,49.5389,49.5724,49200.0
2008-03-20 15:30:00,74.04,74.12,73.92,73.95,54500.0,49.5791,49.6326,49.4987,49.5188,54500.0
2008-03-20 15:40:00,73.98,74.17,73.91,74.08,99400.0,49.5389,49.6661,49.492,49.6059,99400.0
2008-03-20 15:50:00,74.06,74.34,73.57,74.34,1217600.0,49.5925,49.78,49.2643,49.78,1217600.0
2008-03-20 16:00:00,74.25,74.25,74.19,74.19,300.0,49.7197,49.7197,49.6795,49.6795,300.0
2008-03-20 16:10:00,74.19,74.19,74.19,74.19,0.0,49.6795,49.6795,49.6795,49.6795,0.0
2008-03-24 09:30:00,74.1,74.2,73.94,74.2,62800.0,49.9454,50.0129,49.8376,50.0129,62800.0
2008-03-24 09:40:00,74.2,74.36,74.16,74.27,114500.0,50.0129,50.1207,49.9859,50.06,114500.0
2008-03-24 09:50:00,74.28,74.58,74.22,74.57,75900.0,50.0668,50.269,50.0263,50.2622,75900.0
2008-03-24 10:00:00,74.56,74.91,74.56,74.83,110700.0,50.2555,50.4914,50.2555,50.4375,110700.0
2008-03-24 10:10:00,74.83,75.05,74.82,74.87,41700.0,50.4375,50.5858,50.4307,50.4644,41700.0
2008-03-24 10:20:00,74.9,74.91,74.77,74.82,59800.0,50.4847,50.4914,50.397,50.4307,59800.0
2008-03-24 10:30:00,74.82,75.0,74.8,74.94,64700.0,50.4307,50.5521,50.4173,50.5116,64700.0
2008-03-24 10:40:00,74.96,75.15,74.92,75.05,63400.0,50.5251,50.6532,50.4982,50.5858,63400.0
2008-03-24 10:50:00,75.04,75.04,74.94,74.96,66700.0,50.579,50.579,50.5116,50.5251,66700.0
2008-03-24 11:00:00,74.97,74.99,74.84,74.84,109400.0,50.5319,50.5453,50.4442,50.4442,109400.0
2008-03-24 11:10:00,74.85,74.93,74.84,74.86,63100.0,50.451,50.5049,50.4442,50.4577,63100.0
2008-03-24 11:20:00,74.85,74.98,74.82,74.96,40000.0,50.451,50.5386,50.4307,50.5251,40000.0
2008-03-24 11:30:00,74.97,75.03,74.93,75.03,66200.0,50.5319,50.5723,50.5049,50.5723,66200.0
2008-03-24 11:40:00,75.05,75.18,74.99,74.99,91100.0,50.5858,50.6734,50.5453,50.5453,91100.0
2008-03-24 11:50:00,74.96,74.98,74.93,74.96,35700.0,50.5251,50.5386,50.5049,50.5251,35700.0
2008-03-24 12:00:00,74.97,74.97,74.87,74.92,48000.0,50.5319,50.5319,50.4644,50.4982,48000.0
2008-03-24 12:10:00,74.93,75.02,74.88,75.02,46700.0,50.5049,50.5656,50.4712,50.5656,46700.0
2008-03-24 12:20:00,75.01,75.06,74.98,75.05,68100.0,50.5588,50.5925,50.5386,50.5858,68100.0
2008-03-24 12:30:00,75.06,75.12,74.99,75.11,46800.0,50.5925,50.633,50.5453,50.6262,46800.0
2008-03-24 12:40:00,75.12,75.17,75.09,75.14,43500.0,50.633,50.6667,50.6127,50.6464,43500.0
2008-03-24 12:50:00,75.15,75.25,75.07,75.07,64400.0,50.6532,50.7206,50.5993,50.5993,64400.0
2008-03-24 13:00:00,75.08,75.1,75.02,75.1,89500.0,50.606,50.6195,50.5656,50.6195,89500.0
2008-03-24 13:10:00,75.09,75.12,75.04,75.07,34700.0,50.6127,50.633,50.579,50.5993,34700.0
2008-03-24 13:20:00,75.06,75.13,75.05,75.09,35700.0,50.5925,50.6397,50.5858,50.6127,35700.0
2008-03-24 13:30:00,75.09,75.1,75.02,75.04,28200.0,50.6127,50.6195,50.5656,50.579,28200.0
2008-03-24 13:40:00,75.03,75.07,74.99,75.06,36500.0,50.5723,50.5993,50.5453,50.5925,36500.0
2008-03-24 13:50:00,75.06,75.14,75.03,75.14,76300.0,50.5925,50.6464,50.5723,50.6464,76300.0
2008-03-24 14:00:00,75.13,75.13,74.9,74.91,106000.0,50.6397,50.6397,50.4847,50.4914,106000.0
2008-03-24 14:10:00,74.9,74.98,74.87,74.98,92500.0,50.4847,50.5386,50.4644,50.5386,92500.0
2008-03-24 14:20:00,74.98,75.0,74.93,74.98,86500.0,50.5386,50.5521,50.5049,50.5386,86500.0
2008-03-24 14:30:00,75.0,75.03,74.91,74.99,47900.0,50.5521,50.5723,50.4914,50.5453,47900.0
2008-03-24 14:40:00,74.96,75.06,74.84,74.85,81100.0,50.5251,50.5925,50.4442,50.451,81100.0
2008-03-24 14:50:00,74.85,74.89,74.72,74.75,137600.0,50.451,50.4779,50.3633,50.3836,137600.0
2008-03-24 15:00:00,74.75,74.83,74.62,74.71,93200.0,50.3836,50.4375,50.2959,50.3566,93200.0
2008-03-24 15:10:00,74.72,74.92,74.72,74.87,61400.0,50.3633,50.4982,50.3633,50.4644,61400.0
2008-03-24 15:20:00,74.87,74.87,74.64,74.64,48000.0,50.4644,50.4644,50.3094,50.3094,48000.0
2008-03-24 15:30:00,74.62,74.75,74.58,74.66,101900.0,50.2959,50.3836,50.269,50.3229,101900.0
2008-03-24 15:40:00,74.68,74.71,74.47,74.5,98700.0,50.3364,50.3566,50.1948,50.2151,98700.0
2008-03-24 15:50:00,74.53,74.59,74.49,74.52,96700.0,50.2353,50.2757,50.2083,50.2285,96700.0
2008-03-25 09:30:00,74.6,74.63,74.33,74.61,75100.0,50.2825,50.3027,50.1005,50.2892,75100.0
2008-03-25 09:40:00,74.62,74.73,74.51,74.53,82200.0,50.2959,50.3701,50.2218,50.2353,82200.0
2008-03-25 09:50:00,74.53,74.56,74.16,74.17,101500.0,50.2353,50.2555,49.9859,49.9926,101500.0
2008-03-25 10:00:00,74.18,74.24,73.94,74.07,165400.0,49.9994,50.0398,49.8376,49.9252,165400.0
2008-03-25 10:10:00,74.08,74.26,74.04,74.19,41900.0,49.932,50.0533,49.905,50.0061,41900.0
2008-03-25 10:20:00,74.18,74.3,74.11,74.12,38400.0,49.9994,50.0803,49.9522,49.9589,38400.0
2008-03-25 10:30:00,74.14,74.17,73.99,74.07,80100.0,49.9724,49.9926,49.8713,49.9252,80100.0
2008-03-25 10:40:00,74.05,74.29,74.03,74.26,169000.0,49.9117,50.0735,49.8983,50.0533,169000.0
2008-03-25 10:50:00,74.26,74.26,74.1,74.21,88400.0,50.0533,50.0533,49.9454,50.0196,88400.0
2008-03-25 11:00:00,74.2,74.38,74.14,74.25,61400.0,50.0129,50.1342,49.9724,50.0466,61400.0
2008-03-25 11:10:00,74.21,74.41,74.21,74.22,25200.0,50.0196,50.1544,50.0196,50.0263,25200.0
2008-03-25 11:20:00,74.23,74.44,74.23,74.39,37500.0,50.0331,50.1746,50.0331,50.1409,37500.0
2008-03-25 11:30:00,74.38,74.51,74.34,74.4,63900.0,50.1342,50.2218,50.1072,50.1477,63900.0
2008-03-25 11:40:00,74.43,74.45,74.29,74.3,31800.0,50.1679,50.1814,50.0735,50.0803,31800.0
2008-03-25 11:50:00,74.29,74.46,74.29,74.3,140100.0,50.0735,50.1881,50.0735,50.0803,140100.0
2008-03-25 12:00:00,74.3,74.51,74.23,74.48,69400.0,50.0803,50.2218,50.0331,50.2016,69400.0
2008-03-25 12:10:00,74.47,74.57,74.44,74.54,44900.0,50.1948,50.2622,50.1746,50.242,44900.0
2008-03-25 12:20:00,74.55,74.65,74.49,74.65,40200.0,50.2488,50.3162,50.2083,50.3162,40200.0
2008-03-25 12:30:00,74.63,74.63,74.56,74.63,136400.0,50.3027,50.3027,50.2555,50.3027,136400.0
2008-03-25 12:40:00,74.63,74.67,74.58,74.66,154100.0,50.3027,50.3296,50.269,50.3229,154100.0
2008-03-25 12:50:00,74.66,74.75,74.57,74.58,57300.0,50.3229,50.3836,50.2622,50.269,57300.0
2008-03-25 13:00:00,74.59,74.67,74.52,74.56,26200.0,50.2757,50.3296,50.2285,50.2555,26200.0
2008-03-25 13:10:00,74.56,74.65,74.53,74.62,58400.0,50.2555,50.3162,50.2353,50.2959,58400.0
2008-03-25 13:20:00,74.58,74.71,74.57,74.69,37100.0,50.269,50.3566,50.2622,50.3431,37100.0
2008-03-25 13:30:00,74.71,74.83,74.71,74.72,49000.0,50.3566,50.4375,50.3566,50.3633,49000.0
2008-03-25 13:40:00,74.7,74.81,74.68,74.81,21100.0,50.3499,50.424,50.3364,50.424,21100.0
2008-03-25 13:50:00,74.81,74.92,74.79,74.85,29300.0,50.424,50.4982,50.4105,50.451,29300.0
2008-03-25 14:00:00,74.85,74.89,74.76,74.85,49500.0,50.451,50.4779,50.3903,50.451,49500.0
2008-03-25 14:10:00,74.85,74.87,74.73,74.76,74300.0,50.451,50.4644,50.3701,50.3903,74300.0
2008-03-25 14:20:00,74.76,74.84,74.7,74.76,87400.0,50.3903,50.4442,50.3499,50.3903,87400.0
2008-03-25 14:30:00,74.75,74.75,74.59,74.69,45600.0,50.3836,50.3836,50.2757,50.3431,45600.0
2008-03-25 14:40:00,74.69,74.77,74.59,74.75,88500.0,50.3431,50.397,50.2757,50.3836,88500.0
2008-03-25 14:50:00,74.77,74.88,74.76,74.8,65600.0,50.397,50.4712,50.3903,50.4173,65600.0
2008-03-25 15:00:00,74.82,74.9,74.75,74.77,44600.0,50.4307,50.4847,50.3836,50.397,44600.0
2008-03-25 15:10:00,74.74,74.86,74.68,74.75,80400.0,50.3768,50.4577,50.3364,50.3836,80400.0
2008-03-25 15:20:00,74.75,74.85,74.71,74.77,63700.0,50.3836,50.451,50.3566,50.397,63700.0
2008-03-25 15:30:00,74.77,74.84,74.67,74.69,74400.0,50.397,50.4442,50.3296,50.3431,74400.0
2008-03-25 15:40:00,74.72,74.78,74.57,74.61,56600.0,50.3633,50.4038,50.2622,50.2892,56600.0
2008-03-25 15:50:00,74.62,74.69,74.52,74.69,180200.0,50.2959,50.3431,50.2285,50.3431,180200.0
2008-03-25 16:00:00,74.72,74.72,74.69,74.69,43900.0,50.3633,50.3633,50.3431,50.3431,43900.0
2008-03-25 16:10:00,74.69,74.69,74.69,74.69,0.0,50.3431,50.3431,50.3431,50.3431,0.0
2008-03-26 09:30:00,74.18,74.33,73.94,74.05,91200.0,49.9994,50.1005,49.8376,49.9117,91200.0
2008-03-26 09:40:00,74.05,74.12,73.88,73.9,89200.0,49.9117,49.9589,49.7972,49.8106,89200.0
2008-03-26 09:50:00,73.88,74.07,73.87,74.04,81300.0,49.7972,49.9252,49.7904,49.905,81300.0
2008-03-26 10:00:00,74.05,74.24,74.04,74.24,82700.0,49.9117,50.0398,49.905,50.0398,82700.0
2008-03-26 10:10:00,74.26,74.31,74.08,74.08,46400.0,50.0533,50.087,49.932,49.932,46400.0
2008-03-26 10:20:00,74.08,74.18,74.0,74.04,42900.0,49.932,49.9994,49.878,49.905,42900.0
2008-03-26 10:30:00,74.05,74.05,73.86,73.94,30300.0,49.9117,49.9117,49.7837,49.8376,30300.0
2008-03-26 10:40:00,73.93,73.94,73.68,73.68,23900.0,49.8309,49.8376,49.6624,49.6624,23900.0
2008-03-26 10:50:00,73.69,73.85,73.69,73.81,25400.0,49.6691,49.7769,49.6691,49.75,25400.0
2008-03-26 11:00:00,73.84,73.89,73.74,73.87,26600.0,49.7702,49.8039,49.7028,49.7904,26600.0
2008-03-26 11:10:00,73.87,73.92,73.77,73.83,47100.0,49.7904,49.8241,49.723,49.7635,47100.0
2008-03-26 11:20:00,73.82,74.04,73.76,74.04,39600.0,49.7567,49.905,49.7163,49.905,39600.0
2008-03-26 11:30:00,74.02,74.06,73.97,74.0,19200.0,49.8915,49.9185,49.8578,49.878,19200.0
2008-03-26 11:40:00,74.0,74.1,73.92,74.07,35000.0,49.878,49.9454,49.8241,49.9252,35000.0
2008-03-26 11:50:00,74.08,74.14,74.03,74.05,25500.0,49.932,49.9724,49.8983,49.9117,25500.0
2008-03-26 12:00:00,74.05,74.13,74.01,74.09,25000.0,49.9117,49.9657,49.8848,49.9387,25000.0
2008-03-26 12:10:00,74.08,74.09,73.94,73.98,31300.0,49.932,49.9387,49.8376,49.8646,31300.0
2008-03-26 12:20:00,73.98,74.04,73.95,74.0,28100.0,49.8646,49.905,49.8443,49.878,28100.0
2008-03-26 12:30:00,73.99,74.03,73.94,73.97,37100.0,49.8713,49.8983,49.8376,49.8578,37100.0
2008-03-26 12:40:00,73.96,74.01,73.85,73.92,52700.0,49.8511,49.8848,49.7769,49.8241,52700.0
2008-03-26 12:50:00,73.93,73.93,73.77,73.88,23700.0,49.8309,49.8309,49.723,49.7972,23700.0
2008-03-26 13:00:00,73.87,73.94,73.82,73.84,42900.0,49.7904,49.8376,49.7567,49.7702,42900.0
2008-03-26 13:10:00,73.83,73.95,73.82,73.88,26100.0,49.7635,49.8443,49.7567,49.7972,26100.0
2008-03-26 13:20:00,73.89,73.93,73.87,73.87,15200.0,49.8039,49.8309,49.7904,49.7904,15200.0
2008-03-26 13:30:00,73.87,73.87,73.71,73.76,62300.0,49.7904,49.7904,49.6826,49.7163,62300.0
2008-03-26 13:40:00,73.75,73.77,73.7,73.73,79400.0,49.7095,49.723,49.6758,49.6961,79400.0
2008-03-26 13:50:00,73.74,73.82,73.74,73.8,19000.0,49.7028,49.7567,49.7028,49.7432,19000.0
2008-03-26 14:00:00,73.8,73.92,73.7,73.9,88200.0,49.7432,49.8241,49.6758,49.8106,88200.0
2008-03-26 14:10:00,73.89,73.99,73.87,73.95,46300.0,49.8039,49.8713,49.7904,49.8443,46300.0
2008-03-26 14:20:00,73.93,73.96,73.85,73.9,57000.0,49.8309,49.8511,49.7769,49.8106,57000.0
2008-03-26 14:30:00,73.89,74.03,73.84,73.91,67700.0,49.8039,49.8983,49.7702,49.8174,67700.0
2008-03-26 14:40:00,73.9,73.97,73.86,73.95,101300.0,49.8106,49.8578,49.7837,49.8443,101300.0
2008-03-26 14:50:00,73.95,74.31,73.95,74.31,113500.0,49.8443,50.087,49.8443,50.087,113500.0
2008-03-26 15:00:00,74.31,74.34,74.16,74.22,102200.0,50.087,50.1072,49.9859,50.0263,102200.0
2008-03-26 15:10:00,74.21,74.21,73.94,73.97,64500.0,50.0196,50.0196,49.8376,49.8578,64500.0
2008-03-26 15:20:00,73.96,74.0,73.8,73.85,52200.0,49.8511,49.878,49.7432,49.7769,52200.0
2008-03-26 15:30:00,73.84,73.93,73.78,73.83,76700.0,49.7702,49.8309,49.7298,49.7635,76700.0
2008-03-26 15:40:00,73.82,73.89,73.74,73.89,127900.0,49.7567,49.8039,49.7028,49.8039,127900.0
2008-03-26 15:50:00,73.89,73.94,73.75,73.91,145400.0,49.8039,49.8376,49.7095,49.8174,145400.0
2008-03-26 16:00:00,73.91,73.98,73.91,73.98,40100.0,49.8174,49.8646,49.8174,49.8646,40100.0
2008-03-26 16:10:00,73.98,73.98,73.98,73.98,0.0,49.8646,49.8646,49.8646,49.8646,0.0
2008-03-27 09:30:00,74.26,74.33,73.98,74.0,67700.0,50.0533,50.1005,49.8646,49.878,67700.0
2008-03-27 09:40:00,74.01,74.22,74.0,74.18,127300.0,49.8848,50.0263,49.878,49.9994,127300.0
2008-03-27 09:50:00,74.18,74.18,73.95,74.1,133200.0,49.9994,49.9994,49.8443,49.9454,133200.0
2008-03-27 10:00:00,74.11,74.11,73.9,73.92,94900.0,49.9522,49.9522,49.8106,49.8241,94900.0
2008-03-27 10:10:00,73.9,73.98,73.71,73.74,68000.0,49.8106,49.8646,49.6826,49.7028,68000.0
2008-03-27 10:20:00,73.72,73.72,73.43,73.45,92500.0,49.6893,49.6893,49.4938,49.5073,92500.0
2008-03-27 10:30:00,73.46,73.51,73.3,73.5,76700.0,49.5141,49.5478,49.4062,49.541,76700.0
2008-03-27 10:40:00,73.5,73.55,73.41,73.46,111200.0,49.541,49.5747,49.4804,49.5141,111200.0
2008-03-27 10:50:00,73.43,73.62,73.39,73.56,76600.0,49.4938,49.6219,49.4669,49.5815,76600.0
2008-03-27 11:00:00,73.56,73.66,73.49,73.56,60800.0,49.5815,49.6489,49.5343,49.5815,60800.0
2008-03-27 11:10:00,73.54,73.7,73.46,73.69,73600.0,49.568,49.6758,49.5141,49.6691,73600.0
2008-03-27 11:20:00,73.69,73.8,73.67,73.7,95700.0,49.6691,49.7432,49.6556,49.6758,95700.0
2008-03-27 11:30:00,73.7,73.87,73.63,73.85,52100.0,49.6758,49.7904,49.6287,49.7769,52100.0
2008-03-27 11:40:00,73.85,73.98,73.74,73.91,92100.0,49.7769,49.8646,49.7028,49.8174,92100.0
2008-03-27 11:50:00,73.9,73.91,73.82,73.86,44100.0,49.8106,49.8174,49.7567,49.7837,44100.0
2008-03-27 12:00:00,73.85,73.93,73.81,73.84,52600.0,49.7769,49.8309,49.75,49.7702,52600.0
2008-03-27 12:10:00,73.88,74.08,73.86,74.06,80000.0,49.7972,49.932,49.7837,49.9185,80000.0
2008-03-27 12:20:00,74.07,74.23,74.01,74.22,36000.0,49.9252,50.0331,49.8848,50.0263,36000.0
2008-03-27 12:30:00,74.21,74.32,74.19,74.21,91700.0,50.0196,50.0937,50.0061,50.0196,91700.0
2008-03-27 12:40:00,74.21,74.29,74.15,74.17,75600.0,50.0196,50.0735,49.9791,49.9926,75600.0
2008-03-27 12:50:00,74.17,74.17,74.03,74.05,24100.0,49.9926,49.9926,49.8983,49.9117,24100.0
2008-03-27 13:00:00,74.05,74.07,73.98,74.04,36000.0,49.9117,49.9252,49.8646,49.905,36000.0
2008-03-27 13:10:00,74.04,74.22,74.03,74.05,39100.0,49.905,50.0263,49.8983,49.9117,39100.0
2008-03-27 13:20:00,74.01,74.03,73.95,73.99,42600.0,49.8848,49.8983,49.8443,49.8713,42600.0
2008-03-27 13:30:00,73.99,74.0,73.63,73.76,83200.0,49.8713,49.878,49.6287,49.7163,83200.0
2008-03-27 13:40:00,73.75,73.76,73.53,73.67,81100.0,49.7095,49.7163,49.5613,49.6556,81100.0
2008-03-27 13:50:00,73.67,73.7,73.6,73.66,53500.0,49.6556,49.6758,49.6084,49.6489,53500.0
2008-03-27 14:00:00,73.63,73.65,73.46,73.62,45700.0,49.6287,49.6421,49.5141,49.6219,45700.0
2008-03-27 14:10:00,73.63,73.7,73.54,73.64,60100.0,49.6287,49.6758,49.568,49.6354,60100.0
2008-03-27 14:20:00,73.61,73.75,73.54,73.71,37200.0,49.6152,49.7095,49.568,49.6826,37200.0
2008-03-27 14:30:00,73.69,73.99,73.69,73.95,51000.0,49.6691,49.8713,49.6691,49.8443,51000.0
2008-03-27 14:40:00,73.95,74.04,73.86,73.98,29200.0,49.8443,49.905,49.7837,49.8646,29200.0
2008-03-27 14:50:00,73.98,74.1,73.74,73.77,101700.0,49.8646,49.9454,49.7028,49.723,101700.0
2008-03-27 15:00:00,73.77,73.88,73.71,73.78,70600.0,49.723,49.7972,49.6826,49.7298,70600.0
2008-03-27 15:10:00,73.76,73.87,73.67,73.73,53500.0,49.7163,49.7904,49.6556,49.6961,53500.0
2008-03-27 15:20:00,73.7,73.72,73.53,73.62,88200.0,49.6758,49.6893,49.5613,49.6219,88200.0
2008-03-27 15:30:00,73.62,73.67,73.16,73.16,127000.0,49.6219,49.6556,49.3119,49.3119,127000.0
2008-03-27 15:40:00,73.17,73.34,73.17,73.22,88600.0,49.3186,49.4332,49.3186,49.3523,88600.0
2008-03-27 15:50:00,73.23,73.29,73.07,73.07,110800.0,49.359,49.3995,49.2512,49.2512,110800.0
2008-03-27 16:00:00,73.07,73.07,73.07,73.07,200.0,49.2512,49.2512,49.2512,49.2512,200.0
2008-03-27 16:10:00,73.07,73.07,73.07,73.07,0.0,49.2512,49.2512,49.2512,49.2512,0.0
2008-03-28 09:30:00,73.55,73.55,73.29,73.37,66300.0,49.5747,49.5747,49.3995,49.4534,66300.0
2008-03-28 09:40:00,73.35,73.38,73.17,73.27,40100.0,49.4399,49.4601,49.3186,49.386,40100.0
2008-03-28 09:50:00,73.32,73.52,73.32,73.35,48000.0,49.4197,49.5545,49.4197,49.4399,48000.0
2008-03-28 10:00:00,73.34,73.58,73.34,73.51,38700.0,49.4332,49.595,49.4332,49.5478,38700.0
2008-03-28 10:10:00,73.51,73.55,73.26,73.31,29900.0,49.5478,49.5747,49.3793,49.413,29900.0
2008-03-28 10:20:00,73.31,73.45,73.22,73.41,214300.0,49.413,49.5073,49.3523,49.4804,214300.0
2008-03-28 10:30:00,73.4,73.48,73.17,73.17,39100.0,49.4736,49.5276,49.3186,49.3186,39100.0
2008-03-28 10:40:00,73.15,73.28,73.11,73.2,40100.0,49.3051,49.3927,49.2782,49.3388,40100.0
2008-03-28 10:50:00,73.23,73.27,73.09,73.24,38500.0,49.359,49.386,49.2647,49.3658,38500.0
2008-03-28 11:00:00,73.22,73.33,73.15,73.18,40700.0,49.3523,49.4264,49.3051,49.3253,40700.0
2008-03-28 11:10:00,73.2,73.25,73.13,73.18,19300.0,49.3388,49.3725,49.2916,49.3253,19300.0
2008-03-28 11:20:00,73.17,73.34,73.16,73.28,17700.0,49.3186,49.4332,49.3119,49.3927,17700.0
2008-03-28 11:30:00,73.32,73.39,73.31,73.33,8600.0,49.4197,49.4669,49.413,49.4264,8600.0
2008-03-28 11:40:00,73.33,73.41,73.29,73.32,8800.0,49.4264,49.4804,49.3995,49.4197,8800.0
2008-03-28 11:50:00,73.37,73.48,73.35,73.38,12800.0,49.4534,49.5276,49.4399,49.4601,12800.0
2008-03-28 12:00:00,73.41,73.43,73.23,73.27,17900.0,49.4804,49.4938,49.359,49.386,17900.0
2008-03-28 12:10:00,73.26,73.27,73.14,73.16,15600.0,49.3793,49.386,49.2984,49.3119,15600.0
2008-03-28 12:20:00,73.19,73.27,73.17,73.25,19500.0,49.3321,49.386,49.3186,49.3725,19500.0
2008-03-28 12:30:00,73.26,73.28,73.15,73.16,19800.0,49.3793,49.3927,49.3051,49.3119,19800.0
2008-03-28 12:40:00,73.16,73.23,73.02,73.04,54200.0,49.3119,49.359,49.2175,49.231,54200.0
2008-03-28 12:50:00,73.04,73.12,73.03,73.06,16900.0,49.231,49.2849,49.2242,49.2445,16900.0
2008-03-28 13:00:00,73.07,73.17,73.05,73.08,25400.0,49.2512,49.3186,49.2377,49.2579,25400.0
2008-03-28 13:10:00,73.09,73.18,73.09,73.15,23800.0,49.2647,49.3253,49.2647,49.3051,23800.0
2008-03-28 13:20:00,73.16,73.17,73.09,73.15,25300.0,49.3119,49.3186,49.2647,49.3051,25300.0
2008-03-28 13:30:00,73.15,73.15,73.0,73.08,34000.0,49.3051,49.3051,49.204,49.2579,34000.0
2008-03-28 13:40:00,73.06,73.07,72.9,72.95,40500.0,49.2445,49.2512,49.1366,49.1703,40500.0
2008-03-28 13:50:00,72.94,72.94,72.83,72.92,9300.0,49.1636,49.1636,49.0894,49.1501,9300.0
2008-03-28 14:00:00,72.91,72.97,72.87,72.91,35800.0,49.1434,49.1838,49.1164,49.1434,35800.0
2008-03-28 14:10:00,72.91,73.02,72.88,72.94,16800.0,49.1434,49.2175,49.1231,49.1636,16800.0
2008-03-28 14:20:00,72.93,72.96,72.77,72.81,20900.0,49.1568,49.1771,49.049,49.076,20900.0
2008-03-28 14:30:00,72.85,72.89,72.74,72.75,18100.0,49.1029,49.1299,49.0288,49.0355,18100.0
2008-03-28 14:40:00,72.76,72.82,72.7,72.78,30200.0,49.0423,49.0827,49.0018,49.0557,30200.0
2008-03-28 14:50:00,72.77,72.83,72.66,72.82,40500.0,49.049,49.0894,48.9748,49.0827,40500.0
2008-03-28 15:00:00,72.8,72.81,72.67,72.7,30000.0,49.0692,49.076,48.9816,49.0018,30000.0
2008-03-28 15:10:00,72.71,72.73,72.46,72.5,54200.0,49.0085,49.022,48.84,48.867,54200.0
2008-03-28 15:20:00,72.51,72.64,72.5,72.57,62900.0,48.8737,48.9614,48.867,48.9142,62900.0
2008-03-28 15:30:00,72.57,72.66,72.5,72.55,48300.0,48.9142,48.9748,48.867,48.9007,48300.0
2008-03-28 15:40:00,72.56,72.59,72.35,72.44,31200.0,48.9074,48.9277,48.7659,48.8266,31200.0
2008-03-28 15:50:00,72.44,72.54,72.42,72.48,83900.0,48.8266,48.894,48.8131,48.8535,83900.0
2008-03-31 09:30:00,72.64,72.64,72.34,72.48,153700.0,48.9614,48.9614,48.7592,48.8535,153700.0
2008-03-31 09:40:00,72.53,72.89,72.52,72.79,77600.0,48.8872,49.1299,48.8805,49.0625,77600.0
2008-03-31 09:50:00,72.84,72.94,72.71,72.83,69800.0,49.0962,49.1636,49.0085,49.0894,69800.0
2008-03-31 10:00:00,72.81,72.83,72.68,72.74,92000.0,49.076,49.0894,48.9883,49.0288,92000.0
2008-03-31 10:10:00,72.75,72.87,72.69,72.86,92600.0,49.0355,49.1164,48.9951,49.1097,92600.0
2008-03-31 10:20:00,72.89,72.91,72.62,72.67,56600.0,49.1299,49.1434,48.9479,48.9816,56600.0
2008-03-31 10:30:00,72.69,72.8,72.67,72.8,59500.0,48.9951,49.0692,48.9816,49.0692,59500.0
2008-03-31 10:40:00,72.78,72.79,72.65,72.68,58600.0,49.0557,49.0625,48.9681,48.9883,58600.0
2008-03-31 10:50:00,72.66,72.94,72.65,72.94,59700.0,48.9748,49.1636,48.9681,49.1636,59700.0
2008-03-31 11:00:00,72.92,72.94,72.85,72.9,60500.0,49.1501,49.1636,49.1029,49.1366,60500.0
2008-03-31 11:10:00,72.89,72.9,72.79,72.86,45800.0,49.1299,49.1366,49.0625,49.1097,45800.0
2008-03-31 11:20:00,72.86,73.02,72.84,72.98,70100.0,49.1097,49.2175,49.0962,49.1905,70100.0
2008-03-31 11:30:00,72.98,73.06,72.98,73.01,48500.0,49.1905,49.2445,49.1905,49.2108,48500.0
2008-03-31 11:40:00,73.0,73.18,73.0,73.14,51400.0,49.204,49.3253,49.204,49.2984,51400.0
2008-03-31 11:50:00,73.14,73.2,73.08,73.11,52600.0,49.2984,49.3388,49.2579,49.2782,52600.0
2008-03-31 12:00:00,73.11,73.18,73.06,73.09,70300.0,49.2782,49.3253,49.2445,49.2647,70300.0
2008-03-31 12:10:00,73.08,73.1,73.01,73.05,40900.0,49.2579,49.2714,49.2108,49.2377,40900.0
2008-03-31 12:20:00,73.05,73.05,72.95,73.04,36700.0,49.2377,49.2377,49.1703,49.231,36700.0
2008-03-31 12:30:00,73.05,73.13,73.02,73.07,129800.0,49.2377,49.2916,49.2175,49.2512,129800.0
2008-03-31 12:40:00,73.06,73.12,72.99,73.12,52400.0,49.2445,49.2849,49.1973,49.2849,52400.0
2008-03-31 12:50:00,73.11,73.23,73.09,73.22,47600.0,49.2782,49.359,49.2647,49.3523,47600.0
2008-03-31 13:00:00,73.22,73.33,73.21,73.3,63400.0,49.3523,49.4264,49.3456,49.4062,63400.0
2008-03-31 13:10:00,73.3,73.31,73.26,73.26,50300.0,49.4062,49.413,49.3793,49.3793,50300.0
2008-03-31 13:20:00,73.27,73.34,73.26,73.29,35500.0,49.386,49.4332,49.3793,49.3995,35500.0
2008-03-31 13:30:00,73.29,73.4,73.25,73.3,43200.0,49.3995,49.4736,49.3725,49.4062,43200.0
2008-03-31 13:40:00,73.29,73.29,73.17,73.22,50400.0,49.3995,49.3995,49.3186,49.3523,50400.0
2008-03-31 13:50:00,73.22,73.25,73.13,73.13,29000.0,49.3523,49.3725,49.2916,49.2916,29000.0
2008-03-31 14:00:00,73.14,73.15,73.03,73.05,21700.0,49.2984,49.3051,49.2242,49.2377,21700.0
2008-03-31 14:10:00,73.07,73.08,73.0,73.04,49700.0,49.2512,49.2579,49.204,49.231,49700.0
2008-03-31 14:20:00,73.03,73.12,73.01,73.1,122700.0,49.2242,49.2849,49.2108,49.2714,122700.0
2008-03-31 14:30:00,73.08,73.18,73.07,73.1,40800.0,49.2579,49.3253,49.2512,49.2714,40800.0
2008-03-31 14:40:00,73.1,73.1,72.94,72.98,34500.0,49.2714,49.2714,49.1636,49.1905,34500.0
2008-03-31 14:50:00,73.0,73.01,72.81,72.97,31500.0,49.204,49.2108,49.076,49.1838,31500.0
2008-03-31 15:00:00,72.97,72.97,72.83,72.88,60200.0,49.1838,49.1838,49.0894,49.1231,60200.0
2008-03-31 15:10:00,72.9,72.95,72.81,72.89,57500.0,49.1366,49.1703,49.076,49.1299,57500.0
2008-03-31 15:20:00,72.89,73.05,72.86,72.9,82600.0,49.1299,49.2377,49.1097,49.1366,82600.0
2008-03-31 15:30:00,72.9,73.04,72.84,72.94,93300.0,49.1366,49.231,49.0962,49.1636,93300.0
2008-03-31 15:40:00,72.95,73.22,72.95,73.19,142800.0,49.1703,49.3523,49.1703,49.3321,142800.0
2008-03-31 15:50:00,73.18,73.2,72.85,72.88,172700.0,49.3253,49.3388,49.1029,49.1231,172700.0
2008-04-01 09:20:00,74.07,74.07,74.07,74.07,1000.0,49.9252,49.9252,49.9252,49.9252,1000.0
2008-04-01 09:30:00,74.16,74.19,73.9,74.11,134700.0,49.9859,50.0061,49.8106,49.9522,134700.0
2008-04-01 09:40:00,74.11,74.16,74.03,74.08,49700.0,49.9522,49.9859,49.8983,49.932,49700.0
2008-04-01 09:50:00,74.09,74.28,74.0,74.22,177500.0,49.9387,50.0668,49.878,50.0263,177500.0
2008-04-01 10:00:00,74.21,74.54,74.21,74.34,118500.0,50.0196,50.242,50.0196,50.1072,118500.0
2008-04-01 10:10:00,74.36,74.38,74.28,74.38,16800.0,50.1207,50.1342,50.0668,50.1342,16800.0
2008-04-01 10:20:00,74.42,74.44,74.33,74.43,22000.0,50.1611,50.1746,50.1005,50.1679,22000.0
2008-04-01 10:30:00,74.49,74.6,74.43,74.56,51200.0,50.2083,50.2825,50.1679,50.2555,51200.0
2008-04-01 10:40:00,74.56,74.68,74.52,74.6,26800.0,50.2555,50.3364,50.2285,50.2825,26800.0
2008-04-01 10:50:00,74.6,74.81,74.57,74.8,46900.0,50.2825,50.424,50.2622,50.4173,46900.0
2008-04-01 11:00:00,74.8,74.84,74.75,74.83,22500.0,50.4173,50.4442,50.3836,50.4375,22500.0
2008-04-01 11:10:00,74.83,74.85,74.67,74.69,34000.0,50.4375,50.451,50.3296,50.3431,34000.0
2008-04-01 11:20:00,74.68,74.69,74.62,74.64,27200.0,50.3364,50.3431,50.2959,50.3094,27200.0
2008-04-01 11:30:00,74.64,74.74,74.63,74.65,18400.0,50.3094,50.3768,50.3027,50.3162,18400.0
2008-04-01 11:40:00,74.63,74.65,74.57,74.59,23900.0,50.3027,50.3162,50.2622,50.2757,23900.0
2008-04-01 11:50:00,74.58,74.78,74.58,74.76,25100.0,50.269,50.4038,50.269,50.3903,25100.0
2008-04-01 12:00:00,74.77,74.88,74.72,74.84,21200.0,50.397,50.4712,50.3633,50.4442,21200.0
2008-04-01 12:10:00,74.85,75.01,74.81,74.99,30400.0,50.451,50.5588,50.424,50.5453,30400.0
2008-04-01 12:20:00,75.0,75.05,74.97,75.02,19400.0,50.5521,50.5858,50.5319,50.5656,19400.0
2008-04-01 12:30:00,75.01,75.03,74.95,74.96,21500.0,50.5588,50.5723,50.5184,50.5251,21500.0
2008-04-01 12:40:00,74.95,75.02,74.94,74.96,23900.0,50.5184,50.5656,50.5116,50.5251,23900.0
2008-04-01 12:50:00,74.97,74.99,74.9,74.93,18200.0,50.5319,50.5453,50.4847,50.5049,18200.0
2008-04-01 13:00:00,74.92,75.03,74.89,75.01,24900.0,50.4982,50.5723,50.4779,50.5588,24900.0
2008-04-01 13:10:00,75.02,75.11,74.98,75.06,85500.0,50.5656,50.6262,50.5386,50.5925,85500.0
2008-04-01 13:20:00,75.04,75.16,75.03,75.11,65800.0,50.579,50.6599,50.5723,50.6262,65800.0
2008-04-01 13:30:00,75.13,75.15,75.04,75.04,24500.0,50.6397,50.6532,50.579,50.579,24500.0
2008-04-01 13:40:00,75.04,75.05,74.97,74.99,27900.0,50.579,50.5858,50.5319,50.5453,27900.0
2008-04-01 13:50:00,75.0,75.04,74.89,74.96,34800.0,50.5521,50.579,50.4779,50.5251,34800.0
2008-04-01 14:00:00,74.97,74.97,74.86,74.94,50000.0,50.5319,50.5319,50.4577,50.5116,50000.0
2008-04-01 14:10:00,74.96,74.98,74.92,74.95,61500.0,50.5251,50.5386,50.4982,50.5184,61500.0
2008-04-01 14:20:00,74.97,75.16,74.97,75.03,92500.0,50.5319,50.6599,50.5319,50.5723,92500.0
2008-04-01 14:30:00,75.04,75.37,75.04,75.34,52500.0,50.579,50.8015,50.579,50.7812,52500.0
2008-04-01 14:40:00,75.34,75.4,75.27,75.4,19700.0,50.7812,50.8217,50.7341,50.8217,19700.0
2008-04-01 14:50:00,75.41,75.48,75.25,75.25,57400.0,50.8284,50.8756,50.7206,50.7206,57400.0
2008-04-01 15:00:00,75.26,75.43,75.25,75.43,34000.0,50.7273,50.8419,50.7206,50.8419,34000.0
2008-04-01 15:10:00,75.42,75.49,75.35,75.38,57700.0,50.8352,50.8823,50.788,50.8082,57700.0
2008-04-01 15:20:00,75.37,75.49,75.35,75.43,41100.0,50.8015,50.8823,50.788,50.8419,41100.0
2008-04-01 15:30:00,75.44,75.44,75.18,75.39,83900.0,50.8486,50.8486,50.6734,50.8149,83900.0
2008-04-01 15:40:00,75.4,75.63,75.4,75.53,97700.0,50.8217,50.9767,50.8217,50.9093,97700.0
2008-04-01 15:50:00,75.55,75.83,75.55,75.8,83300.0,50.9228,51.1115,50.9228,51.0913,83300.0
2008-04-01 16:00:00,75.8,75.8,75.8,75.8,100.0,51.0913,51.0913,51.0913,51.0913,100.0
2008-04-01 16:10:00,75.8,75.8,75.8,75.8,0.0,51.0913,51.0913,51.0913,51.0913,0.0
2008-04-02 09:30:00,75.96,75.96,75.7,75.72,52900.0,51.1991,51.1991,51.0239,51.0374,52900.0
2008-04-02 09:40:00,75.72,75.8,75.62,75.62,36600.0,51.0374,51.0913,50.97,50.97,36600.0
2008-04-02 09:50:00,75.68,75.7,75.51,75.62,17500.0,51.0104,51.0239,50.8958,50.97,17500.0
2008-04-02 10:00:00,75.6,75.69,75.51,75.61,45000.0,50.9565,51.0172,50.8958,50.9632,45000.0
2008-04-02 10:10:00,75.59,75.69,75.57,75.65,37800.0,50.9497,51.0172,50.9363,50.9902,37800.0
2008-04-02 10:20:00,75.65,75.92,75.64,75.91,41600.0,50.9902,51.1722,50.9835,51.1654,41600.0
2008-04-02 10:30:00,75.93,76.2,75.93,76.14,67200.0,51.1789,51.3609,51.1789,51.3205,67200.0
2008-04-02 10:40:00,76.16,76.24,76.09,76.14,53200.0,51.3339,51.3879,51.2868,51.3205,53200.0
2008-04-02 10:50:00,76.13,76.39,76.13,76.33,115800.0,51.3137,51.489,51.3137,51.4485,115800.0
2008-04-02 11:00:00,76.33,76.39,76.2,76.22,69600.0,51.4485,51.489,51.3609,51.3744,69600.0
2008-04-02 11:10:00,76.23,76.27,76.12,76.13,50400.0,51.3811,51.4081,51.307,51.3137,50400.0
2008-04-02 11:20:00,76.14,76.17,75.96,76.03,14400.0,51.3205,51.3407,51.1991,51.2463,14400.0
2008-04-02 11:30:00,76.03,76.19,76.0,76.14,42800.0,51.2463,51.3542,51.2261,51.3205,42800.0
2008-04-02 11:40:00,76.14,76.27,76.06,76.27,26100.0,51.3205,51.4081,51.2665,51.4081,26100.0
2008-04-02 11:50:00,76.27,76.3,76.21,76.28,618500.0,51.4081,51.4283,51.3676,51.4148,618500.0
2008-04-02 12:00:00,76.3,76.36,76.26,76.28,15700.0,51.4283,51.4687,51.4013,51.4148,15700.0
2008-04-02 12:10:00,76.24,76.29,76.11,76.17,1229500.0,51.3879,51.4216,51.3002,51.3407,1229500.0
2008-04-02 12:20:00,76.18,76.19,76.04,76.1,46200.0,51.3474,51.3542,51.2531,51.2935,46200.0
2008-04-02 12:30:00,76.1,76.17,75.98,76.0,38800.0,51.2935,51.3407,51.2126,51.2261,38800.0
2008-04-02 12:40:00,76.01,76.06,75.98,76.01,27000.0,51.2328,51.2665,51.2126,51.2328,27000.0
2008-04-02 12:50:00,75.99,76.06,75.92,76.03,36400.0,51.2194,51.2665,51.1722,51.2463,36400.0
2008-04-02 13:00:00,76.04,76.1,75.87,75.88,36500.0,51.2531,51.2935,51.1385,51.1452,36500.0
2008-04-02 13:10:00,75.88,75.95,75.84,75.89,38500.0,51.1452,51.1924,51.1183,51.152,38500.0
2008-04-02 13:20:00,75.9,75.97,75.87,75.95,28800.0,51.1587,51.2059,51.1385,51.1924,28800.0
2008-04-02 13:30:00,75.96,75.97,75.83,75.95,27500.0,51.1991,51.2059,51.1115,51.1924,27500.0
2008-04-02 13:40:00,75.96,76.14,75.96,76.07,57100.0,51.1991,51.3205,51.1991,51.2733,57100.0
2008-04-02 13:50:00,76.09,76.23,76.09,76.16,21500.0,51.2868,51.3811,51.2868,51.3339,21500.0
2008-04-02 14:00:00,76.14,76.26,76.11,76.26,24900.0,51.3205,51.4013,51.3002,51.4013,24900.0
2008-04-02 14:10:00,76.25,76.35,76.24,76.28,29000.0,51.3946,51.462,51.3879,51.4148,29000.0
2008-04-02 14:20:00,76.26,76.26,76.09,76.13,27600.0,51.4013,51.4013,51.2868,51.3137,27600.0
2008-04-02 14:30:00,76.12,76.15,75.81,75.91,118600.0,51.307,51.3272,51.098,51.1654,118600.0
2008-04-02 14:40:00,75.9,75.93,75.7,75.7,95500.0,51.1587,51.1789,51.0239,51.0239,95500.0
2008-04-02 14:50:00,75.7,75.83,75.64,75.76,94200.0,51.0239,51.1115,50.9835,51.0643,94200.0
2008-04-02 15:00:00,75.76,75.77,75.47,75.6,116600.0,51.0643,51.0711,50.8689,50.9565,116600.0
2008-04-02 15:10:00,75.62,75.75,75.58,75.75,87100.0,50.97,51.0576,50.943,51.0576,87100.0
2008-04-02 15:20:00,75.71,75.78,75.6,75.77,52600.0,51.0306,51.0778,50.9565,51.0711,52600.0
2008-04-02 15:30:00,75.77,75.77,75.57,75.63,43700.0,51.0711,51.0711,50.9363,50.9767,43700.0
2008-04-02 15:40:00,75.6,75.75,75.6,75.72,52000.0,50.9565,51.0576,50.9565,51.0374,52000.0
2008-04-02 15:50:00,75.71,75.81,75.61,75.73,59600.0,51.0306,51.098,50.9632,51.0441,59600.0
2008-04-02 16:00:00,75.73,75.73,75.73,75.73,500.0,51.0441,51.0441,51.0441,51.0441,500.0
2008-04-02 16:10:00,75.73,75.73,75.73,75.73,0.0,51.0441,51.0441,51.0441,51.0441,0.0
2008-04-03 09:30:00,75.42,75.46,75.28,75.34,152400.0,50.8352,50.8621,50.7408,50.7812,152400.0
2008-04-03 09:40:00,75.37,75.46,75.27,75.45,199300.0,50.8015,50.8621,50.7341,50.8554,199300.0
2008-04-03 09:50:00,75.46,75.54,75.39,75.53,138200.0,50.8621,50.916,50.8149,50.9093,138200.0
2008-04-03 10:00:00,75.52,75.78,75.5,75.75,154000.0,50.9026,51.0778,50.8891,51.0576,154000.0
2008-04-03 10:10:00,75.68,75.77,75.59,75.65,40500.0,51.0104,51.0711,50.9497,50.9902,40500.0
2008-04-03 10:20:00,75.65,75.65,75.49,75.53,54100.0,50.9902,50.9902,50.8823,50.9093,54100.0
2008-04-03 10:30:00,75.55,75.56,75.45,75.51,28800.0,50.9228,50.9295,50.8554,50.8958,28800.0
2008-04-03 10:40:00,75.5,75.63,75.47,75.51,69500.0,50.8891,50.9767,50.8689,50.8958,69500.0
2008-04-03 10:50:00,75.51,75.55,75.42,75.42,49400.0,50.8958,50.9228,50.8352,50.8352,49400.0
2008-04-03 11:00:00,75.43,75.63,75.39,75.56,23500.0,50.8419,50.9767,50.8149,50.9295,23500.0
2008-04-03 11:10:00,75.57,75.66,75.54,75.63,28500.0,50.9363,50.9969,50.916,50.9767,28500.0
2008-04-03 11:20:00,75.63,75.65,75.52,75.61,30600.0,50.9767,50.9902,50.9026,50.9632,30600.0
2008-04-03 11:30:00,75.61,75.69,75.55,75.66,17100.0,50.9632,51.0172,50.9228,50.9969,17100.0
2008-04-03 11:40:00,75.65,75.77,75.6,75.77,53100.0,50.9902,51.0711,50.9565,51.0711,53100.0
2008-04-03 11:50:00,75.77,75.87,75.74,75.81,11600.0,51.0711,51.1385,51.0509,51.098,11600.0
2008-04-03 12:00:00,75.8,75.92,75.76,75.82,39300.0,51.0913,51.1722,51.0643,51.1048,39300.0
2008-04-03 12:10:00,75.79,75.84,75.74,75.82,20300.0,51.0846,51.1183,51.0509,51.1048,20300.0
2008-04-03 12:20:00,75.83,75.83,75.68,75.72,6700.0,51.1115,51.1115,51.0104,51.0374,6700.0
2008-04-03 12:30:00,75.71,75.84,75.66,75.84,46100.0,51.0306,51.1183,50.9969,51.1183,46100.0
2008-04-03 12:40:00,75.88,76.13,75.87,76.09,39600.0,51.1452,51.3137,51.1385,51.2868,39600.0
2008-04-03 12:50:00,76.11,76.11,76.01,76.04,127500.0,51.3002,51.3002,51.2328,51.2531,127500.0
2008-04-03 13:00:00,76.04,76.13,76.0,76.08,30500.0,51.2531,51.3137,51.2261,51.28,30500.0
2008-04-03 13:10:00,76.06,76.25,76.04,76.22,111500.0,51.2665,51.3946,51.2531,51.3744,111500.0
2008-04-03 13:20:00,76.21,76.28,76.14,76.23,120300.0,51.3676,51.4148,51.3205,51.3811,120300.0
2008-04-03 13:30:00,76.19,76.23,76.12,76.14,88900.0,51.3542,51.3811,51.307,51.3205,88900.0
2008-04-03 13:40:00,76.12,76.14,76.04,76.11,38300.0,51.307,51.3205,51.2531,51.3002,38300.0
2008-04-03 13:50:00,76.11,76.12,75.93,75.93,31800.0,51.3002,51.307,51.1789,51.1789,31800.0
2008-04-03 14:00:00,75.93,76.07,75.92,76.0,23000.0,51.1789,51.2733,51.1722,51.2261,23000.0
2008-04-03 14:10:00,76.03,76.07,75.9,75.97,44800.0,51.2463,51.2733,51.1587,51.2059,44800.0
2008-04-03 14:20:00,75.93,76.03,75.92,75.98,60700.0,51.1789,51.2463,51.1722,51.2126,60700.0
2008-04-03 14:30:00,75.98,76.07,75.87,75.93,64600.0,51.2126,51.2733,51.1385,51.1789,64600.0
2008-04-03 14:40:00,75.92,76.02,75.9,75.95,67800.0,51.1722,51.2396,51.1587,51.1924,67800.0
2008-04-03 14:50:00,75.95,76.13,75.92,76.12,81000.0,51.1924,51.3137,51.1722,51.307,81000.0
2008-04-03 15:00:00,76.11,76.11,75.99,76.04,35900.0,51.3002,51.3002,51.2194,51.2531,35900.0
2008-04-03 15:10:00,76.05,76.05,75.89,75.89,56300.0,51.2598,51.2598,51.152,51.152,56300.0
2008-04-03 15:20:00,75.91,75.95,75.86,75.89,34700.0,51.1654,51.1924,51.1317,51.152,34700.0
2008-04-03 15:30:00,75.88,75.97,75.8,75.87,134800.0,51.1452,51.2059,51.0913,51.1385,134800.0
2008-04-03 15:40:00,75.86,75.97,75.74,75.76,138600.0,51.1317,51.2059,51.0509,51.0643,138600.0
2008-04-03 15:50:00,75.75,75.95,75.66,75.95,99900.0,51.0576,51.1924,50.9969,51.1924,99900.0
2008-04-03 16:00:00,75.95,75.97,75.95,75.97,11600.0,51.1924,51.2059,51.1924,51.2059,11600.0
2008-04-03 16:10:00,75.97,75.97,75.97,75.97,0.0,51.2059,51.2059,51.2059,51.2059,0.0
2008-04-04 09:30:00,75.92,76.07,75.72,75.72,85900.0,51.1722,51.2733,51.0374,51.0374,85900.0
2008-04-04 09:40:00,75.7,75.91,75.7,75.77,44000.0,51.0239,51.1654,51.0239,51.0711,44000.0
2008-04-04 09:50:00,75.73,75.94,75.62,75.82,64000.0,51.0441,51.1857,50.97,51.1048,64000.0
2008-04-04 10:00:00,75.83,75.88,75.62,75.64,58100.0,51.1115,51.1452,50.97,50.9835,58100.0
2008-04-04 10:10:00,75.66,75.7,75.54,75.6,26500.0,50.9969,51.0239,50.916,50.9565,26500.0
2008-04-04 10:20:00,75.57,75.67,75.52,75.66,44100.0,50.9363,51.0037,50.9026,50.9969,44100.0
2008-04-04 10:30:00,75.65,75.68,75.46,75.52,42800.0,50.9902,51.0104,50.8621,50.9026,42800.0
2008-04-04 10:40:00,75.53,75.71,75.51,75.69,36100.0,50.9093,51.0306,50.8958,51.0172,36100.0
2008-04-04 10:50:00,75.73,75.79,75.66,75.74,42200.0,51.0441,51.0846,50.9969,51.0509,42200.0
2008-04-04 11:00:00,75.77,75.93,75.74,75.88,32600.0,51.0711,51.1789,51.0509,51.1452,32600.0
2008-04-04 11:10:00,75.87,75.94,75.83,75.85,12000.0,51.1385,51.1857,51.1115,51.125,12000.0
2008-04-04 11:20:00,75.85,75.96,75.8,75.95,47100.0,51.125,51.1991,51.0913,51.1924,47100.0
2008-04-04 11:30:00,75.94,76.0,75.93,75.97,16600.0,51.1857,51.2261,51.1789,51.2059,16600.0
2008-04-04 11:40:00,75.98,75.98,75.81,75.84,43100.0,51.2126,51.2126,51.098,51.1183,43100.0
2008-04-04 11:50:00,75.85,75.91,75.8,75.83,41500.0,51.125,51.1654,51.0913,51.1115,41500.0
2008-04-04 12:00:00,75.83,75.99,75.8,75.97,29400.0,51.1115,51.2194,51.0913,51.2059,29400.0
2008-04-04 12:10:00,75.97,76.18,75.97,76.15,54400.0,51.2059,51.3474,51.2059,51.3272,54400.0
2008-04-04 12:20:00,76.14,76.18,76.06,76.18,32400.0,51.3205,51.3474,51.2665,51.3474,32400.0
2008-04-04 12:30:00,76.18,76.25,76.11,76.21,27400.0,51.3474,51.3946,51.3002,51.3676,27400.0
2008-04-04 12:40:00,76.18,76.26,76.13,76.16,27700.0,51.3474,51.4013,51.3137,51.3339,27700.0
2008-04-04 12:50:00,76.16,76.31,76.15,76.24,37900.0,51.3339,51.435,51.3272,51.3879,37900.0
2008-04-04 13:00:00,76.28,76.28,76.15,76.21,35800.0,51.4148,51.4148,51.3272,51.3676,35800.0
2008-04-04 13:10:00,76.2,76.25,76.15,76.18,32500.0,51.3609,51.3946,51.3272,51.3474,32500.0
2008-04-04 13:20:00,76.19,76.36,76.18,76.35,21000.0,51.3542,51.4687,51.3474,51.462,21000.0
2008-04-04 13:30:00,76.37,76.37,76.28,76.3,6900.0,51.4755,51.4755,51.4148,51.4283,6900.0
2008-04-04 13:40:00,76.28,76.34,76.25,76.3,37900.0,51.4148,51.4553,51.3946,51.4283,37900.0
2008-04-04 13:50:00,76.31,76.31,76.14,76.21,10400.0,51.435,51.435,51.3205,51.3676,10400.0
2008-04-04 14:00:00,76.22,76.28,76.09,76.1,29200.0,51.3744,51.4148,51.2868,51.2935,29200.0
2008-04-04 14:10:00,76.11,76.12,75.98,76.0,16800.0,51.3002,51.307,51.2126,51.2261,16800.0
2008-04-04 14:20:00,75.99,76.07,75.92,75.98,40900.0,51.2194,51.2733,51.1722,51.2126,40900.0
2008-04-04 14:30:00,76.0,76.11,75.94,76.07,41000.0,51.2261,51.3002,51.1857,51.2733,41000.0
2008-04-04 14:40:00,76.07,76.15,76.06,76.13,40600.0,51.2733,51.3272,51.2665,51.3137,40600.0
2008-04-04 14:50:00,76.13,76.18,76.05,76.06,44900.0,51.3137,51.3474,51.2598,51.2665,44900.0
2008-04-04 15:00:00,76.07,76.17,75.98,76.03,56400.0,51.2733,51.3407,51.2126,51.2463,56400.0
2008-04-04 15:10:00,76.03,76.04,75.86,75.87,86000.0,51.2463,51.2531,51.1317,51.1385,86000.0
2008-04-04 15:20:00,75.87,75.95,75.77,75.83,56000.0,51.1385,51.1924,51.0711,51.1115,56000.0
2008-04-04 15:30:00,75.82,75.88,75.66,75.69,70400.0,51.1048,51.1452,50.9969,51.0172,70400.0
2008-04-04 15:40:00,75.69,75.74,75.56,75.69,83500.0,51.0172,51.0509,50.9295,51.0172,83500.0
2008-04-04 15:50:00,75.67,75.79,75.67,75.79,98100.0,51.0037,51.0846,51.0037,51.0846,98100.0
2008-04-07 09:30:00,76.23,76.46,76.18,76.26,111800.0,51.3811,51.5362,51.3474,51.4013,111800.0
2008-04-07 09:40:00,76.26,76.3,76.13,76.19,32200.0,51.4013,51.4283,51.3137,51.3542,32200.0
2008-04-07 09:50:00,76.21,76.35,76.18,76.35,33000.0,51.3676,51.462,51.3474,51.462,33000.0
2008-04-07 10:00:00,76.35,76.36,76.17,76.19,68200.0,51.462,51.4687,51.3407,51.3542,68200.0
2008-04-07 10:10:00,76.19,76.27,76.15,76.25,47500.0,51.3542,51.4081,51.3272,51.3946,47500.0
2008-04-07 10:20:00,76.24,76.3,76.09,76.11,26500.0,51.3879,51.4283,51.2868,51.3002,26500.0
2008-04-07 10:30:00,76.11,76.21,76.09,76.17,66700.0,51.3002,51.3676,51.2868,51.3407,66700.0
2008-04-07 10:40:00,76.18,76.25,76.16,76.2,13100.0,51.3474,51.3946,51.3339,51.3609,13100.0
2008-04-07 10:50:00,76.17,76.3,76.15,76.29,28400.0,51.3407,51.4283,51.3272,51.4216,28400.0
2008-04-07 11:00:00,76.28,76.34,76.22,76.25,35700.0,51.4148,51.4553,51.3744,51.3946,35700.0
2008-04-07 11:10:00,76.27,76.31,76.21,76.31,20100.0,51.4081,51.435,51.3676,51.435,20100.0
2008-04-07 11:20:00,76.31,76.4,76.31,76.37,21100.0,51.435,51.4957,51.435,51.4755,21100.0
2008-04-07 11:30:00,76.37,76.55,76.37,76.5,35900.0,51.4755,51.5968,51.4755,51.5631,35900.0
2008-04-07 11:40:00,76.52,76.64,76.52,76.6,33800.0,51.5766,51.6575,51.5766,51.6305,33800.0
2008-04-07 11:50:00,76.62,76.63,76.54,76.61,34900.0,51.644,51.6507,51.5901,51.6373,34900.0
2008-04-07 12:00:00,76.6,76.63,76.54,76.61,38000.0,51.6305,51.6507,51.5901,51.6373,38000.0
2008-04-07 12:10:00,76.59,76.63,76.55,76.56,26100.0,51.6238,51.6507,51.5968,51.6036,26100.0
2008-04-07 12:20:00,76.55,76.62,76.55,76.61,14500.0,51.5968,51.644,51.5968,51.6373,14500.0
2008-04-07 12:30:00,76.61,76.74,76.56,76.71,31000.0,51.6373,51.7249,51.6036,51.7047,31000.0
2008-04-07 12:40:00,76.71,76.84,76.71,76.77,18600.0,51.7047,51.7923,51.7047,51.7451,18600.0
2008-04-07 12:50:00,76.76,76.8,76.73,76.77,12000.0,51.7384,51.7653,51.7181,51.7451,12000.0
2008-04-07 13:00:00,76.78,76.81,76.69,76.7,14500.0,51.7518,51.7721,51.6912,51.6979,14500.0
2008-04-07 13:10:00,76.7,76.72,76.62,76.62,29600.0,51.6979,51.7114,51.644,51.644,29600.0
2008-04-07 13:20:00,76.63,76.69,76.62,76.67,18500.0,51.6507,51.6912,51.644,51.6777,18500.0
2008-04-07 13:30:00,76.68,76.73,76.64,76.66,23900.0,51.6844,51.7181,51.6575,51.671,23900.0
2008-04-07 13:40:00,76.65,76.66,76.55,76.59,16700.0,51.6642,51.671,51.5968,51.6238,16700.0
2008-04-07 13:50:00,76.6,76.6,76.5,76.57,8500.0,51.6305,51.6305,51.5631,51.6103,8500.0
2008-04-07 14:00:00,76.58,76.59,76.47,76.5,45400.0,51.617,51.6238,51.5429,51.5631,45400.0
2008-04-07 14:10:00,76.49,76.5,76.42,76.43,14100.0,51.5564,51.5631,51.5092,51.5159,14100.0
2008-04-07 14:20:00,76.45,76.48,76.27,76.27,31700.0,51.5294,51.5496,51.4081,51.4081,31700.0
2008-04-07 14:30:00,76.29,76.33,76.11,76.23,24100.0,51.4216,51.4485,51.3002,51.3811,24100.0
2008-04-07 14:40:00,76.24,76.29,76.21,76.21,174700.0,51.3879,51.4216,51.3676,51.3676,174700.0
2008-04-07 14:50:00,76.22,76.32,76.18,76.18,50800.0,51.3744,51.4418,51.3474,51.3474,50800.0
2008-04-07 15:00:00,76.18,76.18,75.97,76.0,36100.0,51.3474,51.3474,51.2059,51.2261,36100.0
2008-04-07 15:10:00,75.98,76.1,75.94,76.07,27800.0,51.2126,51.2935,51.1857,51.2733,27800.0
2008-04-07 15:20:00,76.08,76.17,76.02,76.16,39000.0,51.28,51.3407,51.2396,51.3339,39000.0
2008-04-07 15:30:00,76.17,76.17,75.88,76.0,130300.0,51.3407,51.3407,51.1452,51.2261,130300.0
2008-04-07 15:40:00,76.03,76.13,75.98,76.06,55300.0,51.2463,51.3137,51.2126,51.2665,55300.0
2008-04-07 15:50:00,76.05,76.15,76.03,76.09,44500.0,51.2598,51.3272,51.2463,51.2868,44500.0
2008-04-08 09:30:00,75.66,75.69,75.51,75.54,33600.0,50.9969,51.0172,50.8958,50.916,33600.0
2008-04-08 09:40:00,75.53,75.67,75.51,75.64,34100.0,50.9093,51.0037,50.8958,50.9835,34100.0
2008-04-08 09:50:00,75.68,75.79,75.66,75.79,12500.0,51.0104,51.0846,50.9969,51.0846,12500.0
2008-04-08 10:00:00,75.77,75.86,75.65,75.69,60000.0,51.0711,51.1317,50.9902,51.0172,60000.0
2008-04-08 10:10:00,75.73,75.87,75.73,75.78,31700.0,51.0441,51.1385,51.0441,51.0778,31700.0
2008-04-08 10:20:00,75.79,75.89,75.77,75.77,23600.0,51.0846,51.152,51.0711,51.0711,23600.0
2008-04-08 10:30:00,75.77,75.88,75.74,75.85,29000.0,51.0711,51.1452,51.0509,51.125,29000.0
2008-04-08 10:40:00,75.87,75.94,75.87,75.92,16000.0,51.1385,51.1857,51.1385,51.1722,16000.0
2008-04-08 10:50:00,75.92,75.94,75.81,75.82,34500.0,51.1722,51.1857,51.098,51.1048,34500.0
2008-04-08 11:00:00,75.81,75.87,75.75,75.87,28500.0,51.098,51.1385,51.0576,51.1385,28500.0
2008-04-08 11:10:00,75.86,75.86,75.73,75.8,26700.0,51.1317,51.1317,51.0441,51.0913,26700.0
2008-04-08 11:20:00,75.81,75.85,75.77,75.83,16000.0,51.098,51.125,51.0711,51.1115,16000.0
2008-04-08 11:30:00,75.83,75.95,75.83,75.85,31800.0,51.1115,51.1924,51.1115,51.125,31800.0
2008-04-08 11:40:00,75.85,75.86,75.77,75.78,29400.0,51.125,51.1317,51.0711,51.0778,29400.0
2008-04-08 11:50:00,75.77,75.79,75.71,75.75,59500.0,51.0711,51.0846,51.0306,51.0576,59500.0
2008-04-08 12:00:00,75.74,75.8,75.7,75.78,38800.0,51.0509,51.0913,51.0239,51.0778,38800.0
2008-04-08 12:10:00,75.78,75.78,75.67,75.78,35000.0,51.0778,51.0778,51.0037,51.0778,35000.0
2008-04-08 12:20:00,75.78,75.84,75.73,75.76,26400.0,51.0778,51.1183,51.0441,51.0643,26400.0
2008-04-08 12:30:00,75.75,75.78,75.72,75.72,18200.0,51.0576,51.0778,51.0374,51.0374,18200.0
2008-04-08 12:40:00,75.73,75.84,75.71,75.8,62800.0,51.0441,51.1183,51.0306,51.0913,62800.0
2008-04-08 12:50:00,75.81,75.83,75.7,75.72,29800.0,51.098,51.1115,51.0239,51.0374,29800.0
2008-04-08 13:00:00,75.71,75.76,75.65,75.67,29400.0,51.0306,51.0643,50.9902,51.0037,29400.0
2008-04-08 13:10:00,75.67,75.74,75.64,75.64,13900.0,51.0037,51.0509,50.9835,50.9835,13900.0
2008-04-08 13:20:00,75.64,75.65,75.57,75.58,31600.0,50.9835,50.9902,50.9363,50.943,31600.0
2008-04-08 13:30:00,75.58,75.63,75.54,75.61,55000.0,50.943,50.9767,50.916,50.9632,55000.0
2008-04-08 13:40:00,75.63,75.63,75.55,75.59,28800.0,50.9767,50.9767,50.9228,50.9497,28800.0
2008-04-08 13:50:00,75.58,75.7,75.57,75.65,14900.0,50.943,51.0239,50.9363,50.9902,14900.0
2008-04-08 14:00:00,75.64,75.65,75.45,75.46,97800.0,50.9835,50.9902,50.8554,50.8621,97800.0
2008-04-08 14:10:00,75.46,75.55,75.45,75.48,55200.0,50.8621,50.9228,50.8554,50.8756,55200.0
2008-04-08 14:20:00,75.48,75.54,75.4,75.5,65800.0,50.8756,50.916,50.8217,50.8891,65800.0
2008-04-08 14:30:00,75.52,75.6,75.47,75.57,81600.0,50.9026,50.9565,50.8689,50.9363,81600.0
2008-04-08 14:40:00,75.58,75.66,75.55,75.65,37500.0,50.943,50.9969,50.9228,50.9902,37500.0
2008-04-08 14:50:00,75.65,75.82,75.64,75.79,29000.0,50.9902,51.1048,50.9835,51.0846,29000.0
2008-04-08 15:00:00,75.78,75.78,75.6,75.65,44400.0,51.0778,51.0778,50.9565,50.9902,44400.0
2008-04-08 15:10:00,75.63,75.66,75.58,75.64,67100.0,50.9767,50.9969,50.943,50.9835,67100.0
2008-04-08 15:20:00,75.65,75.69,75.53,75.67,88200.0,50.9902,51.0172,50.9093,51.0037,88200.0
2008-04-08 15:30:00,75.68,75.86,75.68,75.71,77200.0,51.0104,51.1317,51.0104,51.0306,77200.0
2008-04-08 15:40:00,75.69,75.81,75.64,75.69,32700.0,51.0172,51.098,50.9835,51.0172,32700.0
2008-04-08 15:50:00,75.66,75.76,75.66,75.75,72800.0,50.9969,51.0643,50.9969,51.0576,72800.0
2008-04-08 16:00:00,75.77,75.84,75.77,75.84,1000.0,51.0711,51.1183,51.0711,51.1183,1000.0
2008-04-08 16:10:00,75.84,75.84,75.84,75.84,0.0,51.1183,51.1183,51.1183,51.1183,0.0
2008-04-09 09:30:00,75.82,75.92,75.71,75.77,35900.0,51.1048,51.1722,51.0306,51.0711,35900.0
2008-04-09 09:40:00,75.77,75.77,75.56,75.58,28800.0,51.0711,51.0711,50.9295,50.943,28800.0
2008-04-09 09:50:00,75.58,75.66,75.48,75.54,27300.0,50.943,50.9969,50.8756,50.916,27300.0
2008-04-09 10:00:00,75.56,75.62,75.41,75.54,25600.0,50.9295,50.97,50.8284,50.916,25600.0
2008-04-09 10:10:00,75.54,75.58,75.48,75.56,39800.0,50.916,50.943,50.8756,50.9295,39800.0
2008-04-09 10:20:00,75.56,75.61,75.5,75.55,37300.0,50.9295,50.9632,50.8891,50.9228,37300.0
2008-04-09 10:30:00,75.55,75.59,75.4,75.49,80000.0,50.9228,50.9497,50.8217,50.8823,80000.0
2008-04-09 10:40:00,75.5,75.6,75.42,75.59,31500.0,50.8891,50.9565,50.8352,50.9497,31500.0
2008-04-09 10:50:00,75.6,75.62,75.51,75.6,47100.0,50.9565,50.97,50.8958,50.9565,47100.0
2008-04-09 11:00:00,75.6,75.66,75.56,75.57,35700.0,50.9565,50.9969,50.9295,50.9363,35700.0
2008-04-09 11:10:00,75.57,75.6,75.44,75.45,38800.0,50.9363,50.9565,50.8486,50.8554,38800.0
2008-04-09 11:20:00,75.45,75.5,75.25,75.31,51800.0,50.8554,50.8891,50.7206,50.761,51800.0
2008-04-09 11:30:00,75.32,75.35,75.07,75.07,59200.0,50.7678,50.788,50.5993,50.5993,59200.0
2008-04-09 11:40:00,75.09,75.21,75.09,75.15,38700.0,50.6127,50.6936,50.6127,50.6532,38700.0
2008-04-09 11:50:00,75.15,75.17,75.05,75.08,24100.0,50.6532,50.6667,50.5858,50.606,24100.0
2008-04-09 12:00:00,75.07,75.16,75.06,75.11,26900.0,50.5993,50.6599,50.5925,50.6262,26900.0
2008-04-09 12:10:00,75.11,75.13,75.06,75.1,22200.0,50.6262,50.6397,50.5925,50.6195,22200.0
2008-04-09 12:20:00,75.09,75.17,75.01,75.17,16800.0,50.6127,50.6667,50.5588,50.6667,16800.0
2008-04-09 12:30:00,75.16,75.2,75.13,75.17,17800.0,50.6599,50.6869,50.6397,50.6667,17800.0
2008-04-09 12:40:00,75.15,75.17,75.05,75.06,28400.0,50.6532,50.6667,50.5858,50.5925,28400.0
2008-04-09 12:50:00,75.06,75.12,74.97,74.97,30100.0,50.5925,50.633,50.5319,50.5319,30100.0
2008-04-09 13:00:00,74.97,75.06,74.88,75.05,44100.0,50.5319,50.5925,50.4712,50.5858,44100.0
2008-04-09 13:10:00,75.06,75.09,75.0,75.08,27100.0,50.5925,50.6127,50.5521,50.606,27100.0
2008-04-09 13:20:00,75.08,75.09,75.01,75.04,11000.0,50.606,50.6127,50.5588,50.579,11000.0
2008-04-09 13:30:00,75.04,75.12,75.0,75.12,24200.0,50.579,50.633,50.5521,50.633,24200.0
2008-04-09 13:40:00,75.11,75.15,75.07,75.08,17200.0,50.6262,50.6532,50.5993,50.606,17200.0
2008-04-09 13:50:00,75.08,75.18,75.06,75.17,23400.0,50.606,50.6734,50.5925,50.6667,23400.0
2008-04-09 14:00:00,75.19,75.24,75.16,75.2,35200.0,50.6801,50.7138,50.6599,50.6869,35200.0
2008-04-09 14:10:00,75.2,75.2,74.99,75.03,43500.0,50.6869,50.6869,50.5453,50.5723,43500.0
2008-04-09 14:20:00,75.02,75.07,74.94,74.98,45000.0,50.5656,50.5993,50.5116,50.5386,45000.0
2008-04-09 14:30:00,74.99,75.03,74.89,75.02,66500.0,50.5453,50.5723,50.4779,50.5656,66500.0
2008-04-09 14:40:00,75.04,75.05,74.91,74.93,32100.0,50.579,50.5858,50.4914,50.5049,32100.0
2008-04-09 14:50:00,74.9,74.97,74.86,74.89,88700.0,50.4847,50.5319,50.4577,50.4779,88700.0
2008-04-09 15:00:00,74.9,74.96,74.82,74.88,56200.0,50.4847,50.5251,50.4307,50.4712,56200.0
2008-04-09 15:10:00,74.88,74.96,74.77,74.96,39200.0,50.4712,50.5251,50.397,50.5251,39200.0
2008-04-09 15:20:00,74.97,75.02,74.89,74.92,36100.0,50.5319,50.5656,50.4779,50.4982,36100.0
2008-04-09 15:30:00,74.94,75.12,74.9,75.11,32400.0,50.5116,50.633,50.4847,50.6262,32400.0
2008-04-09 15:40:00,75.09,75.13,75.03,75.03,31400.0,50.6127,50.6397,50.5723,50.5723,31400.0
2008-04-09 15:50:00,75.02,75.09,74.96,75.05,44700.0,50.5656,50.6127,50.5251,50.5858,44700.0
2008-04-09 16:00:00,75.05,75.12,75.05,75.12,600.0,50.5858,50.633,50.5858,50.633,600.0
2008-04-09 16:10:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-10 09:30:00,75.0,75.06,74.87,74.87,56600.0,50.5521,50.5925,50.4644,50.4644,56600.0
2008-04-10 09:40:00,74.86,74.92,74.68,74.69,20700.0,50.4577,50.4982,50.3364,50.3431,20700.0
2008-04-10 09:50:00,74.66,74.76,74.59,74.67,47500.0,50.3229,50.3903,50.2757,50.3296,47500.0
2008-04-10 10:00:00,74.62,74.7,74.5,74.63,32100.0,50.2959,50.3499,50.2151,50.3027,32100.0
2008-04-10 10:10:00,74.62,74.75,74.62,74.71,31100.0,50.2959,50.3836,50.2959,50.3566,31100.0
2008-04-10 10:20:00,74.72,74.87,74.67,74.86,31800.0,50.3633,50.4644,50.3296,50.4577,31800.0
2008-04-10 10:30:00,74.88,74.9,74.77,74.78,19000.0,50.4712,50.4847,50.397,50.4038,19000.0
2008-04-10 10:40:00,74.84,75.04,74.83,75.03,46000.0,50.4442,50.579,50.4375,50.5723,46000.0
2008-04-10 10:50:00,75.03,75.16,74.98,75.13,58000.0,50.5723,50.6599,50.5386,50.6397,58000.0
2008-04-10 11:00:00,75.13,75.13,75.03,75.12,21600.0,50.6397,50.6397,50.5723,50.633,21600.0
2008-04-10 11:10:00,75.15,75.26,75.13,75.24,24200.0,50.6532,50.7273,50.6397,50.7138,24200.0
2008-04-10 11:20:00,75.25,75.34,75.21,75.21,26600.0,50.7206,50.7812,50.6936,50.6936,26600.0
2008-04-10 11:30:00,75.21,75.38,75.16,75.25,23700.0,50.6936,50.8082,50.6599,50.7206,23700.0
2008-04-10 11:40:00,75.23,75.41,75.23,75.37,23000.0,50.7071,50.8284,50.7071,50.8015,23000.0
2008-04-10 11:50:00,75.37,75.42,75.33,75.4,17900.0,50.8015,50.8352,50.7745,50.8217,17900.0
2008-04-10 12:00:00,75.4,75.46,75.28,75.3,14700.0,50.8217,50.8621,50.7408,50.7543,14700.0
2008-04-10 12:10:00,75.3,75.31,75.25,75.31,15400.0,50.7543,50.761,50.7206,50.761,15400.0
2008-04-10 12:20:00,75.31,75.35,75.24,75.25,18800.0,50.761,50.788,50.7138,50.7206,18800.0
2008-04-10 12:30:00,75.24,75.33,75.23,75.33,11500.0,50.7138,50.7745,50.7071,50.7745,11500.0
2008-04-10 12:40:00,75.31,75.37,75.17,75.2,18700.0,50.761,50.8015,50.6667,50.6869,18700.0
2008-04-10 12:50:00,75.17,75.17,75.13,75.13,10100.0,50.6667,50.6667,50.6397,50.6397,10100.0
2008-04-10 13:00:00,75.14,75.24,75.14,75.18,21300.0,50.6464,50.7138,50.6464,50.6734,21300.0
2008-04-10 13:10:00,75.19,75.28,75.18,75.18,20700.0,50.6801,50.7408,50.6734,50.6734,20700.0
2008-04-10 13:20:00,75.18,75.26,75.18,75.22,9800.0,50.6734,50.7273,50.6734,50.7004,9800.0
2008-04-10 13:30:00,75.25,75.37,75.21,75.35,19500.0,50.7206,50.8015,50.6936,50.788,19500.0
2008-04-10 13:40:00,75.35,75.4,75.31,75.36,21000.0,50.788,50.8217,50.761,50.7947,21000.0
2008-04-10 13:50:00,75.38,75.41,75.22,75.22,25600.0,50.8082,50.8284,50.7004,50.7004,25600.0
2008-04-10 14:00:00,75.21,75.24,75.16,75.2,30800.0,50.6936,50.7138,50.6599,50.6869,30800.0
2008-04-10 14:10:00,75.19,75.23,75.11,75.18,10100.0,50.6801,50.7071,50.6262,50.6734,10100.0
2008-04-10 14:20:00,75.17,75.17,75.03,75.07,23100.0,50.6667,50.6667,50.5723,50.5993,23100.0
2008-04-10 14:30:00,75.06,75.14,74.99,75.13,28700.0,50.5925,50.6464,50.5453,50.6397,28700.0
2008-04-10 14:40:00,75.11,75.18,75.09,75.17,101400.0,50.6262,50.6734,50.6127,50.6667,101400.0
2008-04-10 14:50:00,75.15,75.34,75.14,75.28,14400.0,50.6532,50.7812,50.6464,50.7408,14400.0
2008-04-10 15:00:00,75.32,75.34,75.25,75.29,11400.0,50.7678,50.7812,50.7206,50.7475,11400.0
2008-04-10 15:10:00,75.29,75.29,75.13,75.19,27600.0,50.7475,50.7475,50.6397,50.6801,27600.0
2008-04-10 15:20:00,75.2,75.23,75.11,75.16,11200.0,50.6869,50.7071,50.6262,50.6599,11200.0
2008-04-10 15:30:00,75.14,75.14,74.87,74.95,38900.0,50.6464,50.6464,50.4644,50.5184,38900.0
2008-04-10 15:40:00,74.9,74.92,74.82,74.91,47100.0,50.4847,50.4982,50.4307,50.4914,47100.0
2008-04-10 15:50:00,74.92,75.12,74.91,75.07,39500.0,50.4982,50.633,50.4914,50.5993,39500.0
2008-04-10 16:00:00,74.91,75.12,74.91,75.12,5700.0,50.4914,50.633,50.4914,50.633,5700.0
2008-04-10 16:10:00,75.12,75.12,75.12,75.12,0.0,50.633,50.633,50.633,50.633,0.0
2008-04-11 09:30:00,74.0,74.18,74.0,74.02,33800.0,49.878,49.9994,49.878,49.8915,33800.0
2008-04-11 09:40:00,74.05,74.2,74.01,74.19,21300.0,49.9117,50.0129,49.8848,50.0061,21300.0
2008-04-11 09:50:00,74.23,74.25,74.09,74.11,62700.0,50.0331,50.0466,49.9387,49.9522,62700.0
2008-04-11 10:00:00,74.12,74.15,74.02,74.05,47400.0,49.9589,49.9791,49.8915,49.9117,47400.0
2008-04-11 10:10:00,74.05,74.34,74.04,74.33,24700.0,49.9117,50.1072,49.905,50.1005,24700.0
2008-04-11 10:20:00,74.32,74.37,74.19,74.23,34800.0,50.0937,50.1274,50.0061,50.0331,34800.0
2008-04-11 10:30:00,74.27,74.4,74.2,74.33,27300.0,50.06,50.1477,50.0129,50.1005,27300.0
2008-04-11 10:40:00,74.31,74.55,74.31,74.51,13200.0,50.087,50.2488,50.087,50.2218,13200.0
2008-04-11 10:50:00,74.51,74.51,74.36,74.42,12400.0,50.2218,50.2218,50.1207,50.1611,12400.0
2008-04-11 11:00:00,74.41,74.41,74.25,74.35,34500.0,50.1544,50.1544,50.0466,50.114,34500.0
2008-04-11 11:10:00,74.35,74.37,74.18,74.25,13300.0,50.114,50.1274,49.9994,50.0466,13300.0
2008-04-11 11:20:00,74.26,74.3,74.23,74.25,14900.0,50.0533,50.0803,50.0331,50.0466,14900.0
2008-04-11 11:30:00,74.25,74.31,74.21,74.3,10500.0,50.0466,50.087,50.0196,50.0803,10500.0
2008-04-11 11:40:00,74.31,74.39,74.3,74.33,7400.0,50.087,50.1409,50.0803,50.1005,7400.0
2008-04-11 11:50:00,74.34,74.36,74.21,74.3,21500.0,50.1072,50.1207,50.0196,50.0803,21500.0
2008-04-11 12:00:00,74.3,74.31,74.22,74.23,10100.0,50.0803,50.087,50.0263,50.0331,10100.0
2008-04-11 12:10:00,74.21,74.23,74.17,74.2,13100.0,50.0196,50.0331,49.9926,50.0129,13100.0
2008-04-11 12:20:00,74.21,74.21,73.93,73.97,21900.0,50.0196,50.0196,49.8309,49.8578,21900.0
2008-04-11 12:30:00,73.96,74.02,73.95,74.01,8500.0,49.8511,49.8915,49.8443,49.8848,8500.0
2008-04-11 12:40:00,74.02,74.05,73.97,74.05,10800.0,49.8915,49.9117,49.8578,49.9117,10800.0
2008-04-11 12:50:00,74.08,74.08,74.02,74.04,8700.0,49.932,49.932,49.8915,49.905,8700.0
2008-04-11 13:00:00,74.04,74.05,73.99,74.02,9100.0,49.905,49.9117,49.8713,49.8915,9100.0
2008-04-11 13:10:00,74.02,74.1,74.02,74.09,22800.0,49.8915,49.9454,49.8915,49.9387,22800.0
2008-04-11 13:20:00,74.08,74.08,73.95,73.97,12900.0,49.932,49.932,49.8443,49.8578,12900.0
2008-04-11 13:30:00,73.95,73.98,73.85,73.87,10500.0,49.8443,49.8646,49.7769,49.7904,10500.0
2008-04-11 13:40:00,73.87,73.92,73.86,73.89,13400.0,49.7904,49.8241,49.7837,49.8039,13400.0
2008-04-11 13:50:00,73.88,73.91,73.82,73.89,15200.0,49.7972,49.8174,49.7567,49.8039,15200.0
2008-04-11 14:00:00,73.9,73.9,73.82,73.82,6600.0,49.8106,49.8106,49.7567,49.7567,6600.0
2008-04-11 14:10:00,73.79,73.8,73.67,73.73,8900.0,49.7365,49.7432,49.6556,49.6961,8900.0
2008-04-11 14:20:00,73.76,73.78,73.7,73.78,8200.0,49.7163,49.7298,49.6758,49.7298,8200.0
2008-04-11 14:30:00,73.78,73.79,73.75,73.76,12600.0,49.7298,49.7365,49.7095,49.7163,12600.0
2008-04-11 14:40:00,73.75,73.79,73.69,73.78,14200.0,49.7095,49.7365,49.6691,49.7298,14200.0
2008-04-11 14:50:00,73.81,73.88,73.75,73.75,28700.0,49.75,49.7972,49.7095,49.7095,28700.0
2008-04-11 15:00:00,73.77,73.77,73.62,73.65,34600.0,49.723,49.723,49.6219,49.6421,34600.0
2008-04-11 15:10:00,73.66,73.71,73.59,73.69,17200.0,49.6489,49.6826,49.6017,49.6691,17200.0
2008-04-11 15:20:00,73.7,73.8,73.67,73.76,31600.0,49.6758,49.7432,49.6556,49.7163,31600.0
2008-04-11 15:30:00,73.77,73.77,73.54,73.55,35100.0,49.723,49.723,49.568,49.5747,35100.0
2008-04-11 15:40:00,73.54,73.57,73.44,73.45,23000.0,49.568,49.5882,49.5006,49.5073,23000.0
2008-04-11 15:50:00,73.44,73.57,73.43,73.55,38800.0,49.5006,49.5882,49.4938,49.5747,38800.0
2008-04-14 09:30:00,73.39,73.53,73.38,73.49,24600.0,49.4669,49.5613,49.4601,49.5343,24600.0
2008-04-14 09:40:00,73.49,73.49,73.32,73.35,27100.0,49.5343,49.5343,49.4197,49.4399,27100.0
2008-04-14 09:50:00,73.34,73.43,73.28,73.38,45800.0,49.4332,49.4938,49.3927,49.4601,45800.0
2008-04-14 10:00:00,73.35,73.46,73.29,73.32,11000.0,49.4399,49.5141,49.3995,49.4197,11000.0
2008-04-14 10:10:00,73.29,73.31,73.23,73.24,10800.0,49.3995,49.413,49.359,49.3658,10800.0
2008-04-14 10:20:00,73.24,73.3,73.12,73.22,11300.0,49.3658,49.4062,49.2849,49.3523,11300.0
2008-04-14 10:30:00,73.23,73.34,73.21,73.3,14000.0,49.359,49.4332,49.3456,49.4062,14000.0
2008-04-14 10:40:00,73.32,73.4,73.26,73.3,22800.0,49.4197,49.4736,49.3793,49.4062,22800.0
2008-04-14 10:50:00,73.28,73.39,73.23,73.37,12000.0,49.3927,49.4669,49.359,49.4534,12000.0
2008-04-14 11:00:00,73.37,73.41,73.28,73.3,12700.0,49.4534,49.4804,49.3927,49.4062,12700.0
2008-04-14 11:10:00,73.27,73.32,73.19,73.19,13400.0,49.386,49.4197,49.3321,49.3321,13400.0
2008-04-14 11:20:00,73.17,73.2,73.1,73.15,21100.0,49.3186,49.3388,49.2714,49.3051,21100.0
2008-04-14 11:30:00,73.15,73.15,73.05,73.1,410900.0,49.3051,49.3051,49.2377,49.2714,410900.0
2008-04-14 11:40:00,73.13,73.2,73.1,73.2,35800.0,49.2916,49.3388,49.2714,49.3388,35800.0
2008-04-14 11:50:00,73.23,73.23,73.15,73.22,8400.0,49.359,49.359,49.3051,49.3523,8400.0
2008-04-14 12:00:00,73.23,73.26,73.17,73.24,8200.0,49.359,49.3793,49.3186,49.3658,8200.0
2008-04-14 12:10:00,73.24,73.27,73.17,73.21,21600.0,49.3658,49.386,49.3186,49.3456,21600.0
2008-04-14 12:20:00,73.22,73.4,73.18,73.4,10400.0,49.3523,49.4736,49.3253,49.4736,10400.0
2008-04-14 12:30:00,73.39,73.41,73.33,73.34,11800.0,49.4669,49.4804,49.4264,49.4332,11800.0
2008-04-14 12:40:00,73.34,73.48,73.34,73.48,7400.0,49.4332,49.5276,49.4332,49.5276,7400.0
2008-04-14 12:50:00,73.48,73.53,73.47,73.51,12600.0,49.5276,49.5613,49.5208,49.5478,12600.0
2008-04-14 13:00:00,73.52,73.54,73.43,73.48,6000.0,49.5545,49.568,49.4938,49.5276,6000.0
2008-04-14 13:10:00,73.46,73.55,73.41,73.42,9600.0,49.5141,49.5747,49.4804,49.4871,9600.0
2008-04-14 13:20:00,73.4,73.44,73.33,73.38,15900.0,49.4736,49.5006,49.4264,49.4601,15900.0
2008-04-14 13:30:00,73.39,73.41,73.34,73.36,30600.0,49.4669,49.4804,49.4332,49.4467,30600.0
2008-04-14 13:40:00,73.34,73.4,73.26,73.28,7800.0,49.4332,49.4736,49.3793,49.3927,7800.0
2008-04-14 13:50:00,73.28,73.29,73.22,73.25,5300.0,49.3927,49.3995,49.3523,49.3725,5300.0
2008-04-14 14:00:00,73.26,73.28,73.2,73.2,9600.0,49.3793,49.3927,49.3388,49.3388,9600.0
2008-04-14 14:10:00,73.2,73.25,73.16,73.16,23200.0,49.3388,49.3725,49.3119,49.3119,23200.0
2008-04-14 14:20:00,73.19,73.29,73.19,73.22,35900.0,49.3321,49.3995,49.3321,49.3523,35900.0
2008-04-14 14:30:00,73.21,73.32,73.2,73.32,38200.0,49.3456,49.4197,49.3388,49.4197,38200.0
2008-04-14 14:40:00,73.32,73.34,73.25,73.25,12500.0,49.4197,49.4332,49.3725,49.3725,12500.0
2008-04-14 14:50:00,73.24,73.26,73.08,73.13,20900.0,49.3658,49.3793,49.2579,49.2916,20900.0
2008-04-14 15:00:00,73.11,73.17,73.08,73.11,51000.0,49.2782,49.3186,49.2579,49.2782,51000.0
2008-04-14 15:10:00,73.11,73.12,73.06,73.1,10000.0,49.2782,49.2849,49.2445,49.2714,10000.0
2008-04-14 15:20:00,73.1,73.16,73.07,73.09,22100.0,49.2714,49.3119,49.2512,49.2647,22100.0
2008-04-14 15:30:00,73.07,73.14,73.02,73.09,43900.0,49.2512,49.2984,49.2175,49.2647,43900.0
2008-04-14 15:40:00,73.11,73.24,73.09,73.19,26500.0,49.2782,49.3658,49.2647,49.3321,26500.0
2008-04-14 15:50:00,73.2,73.23,73.13,73.13,33800.0,49.3388,49.359,49.2916,49.2916,33800.0
2008-04-15 09:30:00,73.69,73.79,73.59,73.63,44600.0,49.6691,49.7365,49.6017,49.6287,44600.0
2008-04-15 09:40:00,73.6,73.66,73.56,73.6,61600.0,49.6084,49.6489,49.5815,49.6084,61600.0
2008-04-15 09:50:00,73.6,73.6,73.44,73.44,18500.0,49.6084,49.6084,49.5006,49.5006,18500.0
2008-04-15 10:00:00,73.45,73.53,73.39,73.42,11000.0,49.5073,49.5613,49.4669,49.4871,11000.0
2008-04-15 10:10:00,73.41,73.44,73.25,73.29,22700.0,49.4804,49.5006,49.3725,49.3995,22700.0
2008-04-15 10:20:00,73.3,73.36,73.18,73.21,62400.0,49.4062,49.4467,49.3253,49.3456,62400.0
2008-04-15 10:30:00,73.18,73.35,73.18,73.28,69600.0,49.3253,49.4399,49.3253,49.3927,69600.0
2008-04-15 10:40:00,73.27,73.43,73.21,73.39,65500.0,49.386,49.4938,49.3456,49.4669,65500.0
2008-04-15 10:50:00,73.39,73.44,73.27,73.44,36500.0,49.4669,49.5006,49.386,49.5006,36500.0
2008-04-15 11:00:00,73.44,73.44,73.25,73.25,32600.0,49.5006,49.5006,49.3725,49.3725,32600.0
2008-04-15 11:10:00,73.26,73.29,73.07,73.1,25700.0,49.3793,49.3995,49.2512,49.2714,25700.0
2008-04-15 11:20:00,73.12,73.18,73.04,73.1,26900.0,49.2849,49.3253,49.231,49.2714,26900.0
2008-04-15 11:30:00,73.07,73.14,73.05,73.12,26200.0,49.2512,49.2984,49.2377,49.2849,26200.0
2008-04-15 11:40:00,73.12,73.21,73.05,73.21,20600.0,49.2849,49.3456,49.2377,49.3456,20600.0
2008-04-15 11:50:00,73.21,73.23,73.13,73.15,17500.0,49.3456,49.359,49.2916,49.3051,17500.0
2008-04-15 12:00:00,73.15,73.18,73.1,73.13,24600.0,49.3051,49.3253,49.2714,49.2916,24600.0
2008-04-15 12:10:00,73.15,73.17,73.1,73.15,34600.0,49.3051,49.3186,49.2714,49.3051,34600.0
2008-04-15 12:20:00,73.15,73.23,73.13,73.23,64400.0,49.3051,49.359,49.2916,49.359,64400.0
2008-04-15 12:30:00,73.23,73.3,73.21,73.28,14600.0,49.359,49.4062,49.3456,49.3927,14600.0
2008-04-15 12:40:00,73.3,73.3,73.22,73.23,64500.0,49.4062,49.4062,49.3523,49.359,64500.0
2008-04-15 12:50:00,73.24,73.3,73.2,73.25,19800.0,49.3658,49.4062,49.3388,49.3725,19800.0
2008-04-15 13:00:00,73.25,73.29,73.21,73.21,19400.0,49.3725,49.3995,49.3456,49.3456,19400.0
2008-04-15 13:10:00,73.21,73.34,73.21,73.33,34000.0,49.3456,49.4332,49.3456,49.4264,34000.0
2008-04-15 13:20:00,73.32,73.4,73.32,73.35,22000.0,49.4197,49.4736,49.4197,49.4399,22000.0
2008-04-15 13:30:00,73.37,73.38,73.28,73.31,23000.0,49.4534,49.4601,49.3927,49.413,23000.0
2008-04-15 13:40:00,73.29,73.49,73.29,73.48,17900.0,49.3995,49.5343,49.3995,49.5276,17900.0
2008-04-15 13:50:00,73.48,73.56,73.47,73.53,31000.0,49.5276,49.5815,49.5208,49.5613,31000.0
2008-04-15 14:00:00,73.54,73.55,73.46,73.5,43800.0,49.568,49.5747,49.5141,49.541,43800.0
2008-04-15 14:10:00,73.51,73.53,73.45,73.45,20000.0,49.5478,49.5613,49.5073,49.5073,20000.0
2008-04-15 14:20:00,73.43,73.47,73.42,73.42,13800.0,49.4938,49.5208,49.4871,49.4871,13800.0
2008-04-15 14:30:00,73.46,73.55,73.45,73.52,34500.0,49.5141,49.5747,49.5073,49.5545,34500.0
2008-04-15 14:40:00,73.52,73.52,73.37,73.37,52000.0,49.5545,49.5545,49.4534,49.4534,52000.0
2008-04-15 14:50:00,73.38,73.38,73.29,73.32,38500.0,49.4601,49.4601,49.3995,49.4197,38500.0
2008-04-15 15:00:00,73.31,73.37,73.29,73.29,22400.0,49.413,49.4534,49.3995,49.3995,22400.0
2008-04-15 15:10:00,73.3,73.39,73.3,73.39,72200.0,49.4062,49.4669,49.4062,49.4669,72200.0
2008-04-15 15:20:00,73.39,73.51,73.37,73.47,63400.0,49.4669,49.5478,49.4534,49.5208,63400.0
2008-04-15 15:30:00,73.47,73.56,73.44,73.45,63300.0,49.5208,49.5815,49.5006,49.5073,63300.0
2008-04-15 15:40:00,73.44,73.5,73.39,73.4,36800.0,49.5006,49.541,49.4669,49.4736,36800.0
2008-04-15 15:50:00,73.36,73.69,73.36,73.69,61700.0,49.4467,49.6691,49.4467,49.6691,61700.0
2008-04-15 16:00:00,73.62,73.69,73.62,73.69,4300.0,49.6219,49.6691,49.6219,49.6691,4300.0
2008-04-15 16:10:00,73.69,73.69,73.69,73.69,0.0,49.6691,49.6691,49.6691,49.6691,0.0
2008-04-16 09:30:00,74.33,74.5,74.17,74.29,35200.0,50.1005,50.2151,49.9926,50.0735,35200.0
2008-04-16 09:40:00,74.28,74.55,74.27,74.51,19700.0,50.0668,50.2488,50.06,50.2218,19700.0
2008-04-16 09:50:00,74.52,74.52,74.41,74.43,20700.0,50.2285,50.2285,50.1544,50.1679,20700.0
2008-04-16 10:00:00,74.44,74.46,74.33,74.34,33300.0,50.1746,50.1881,50.1005,50.1072,33300.0
2008-04-16 10:10:00,74.32,74.47,74.3,74.47,18100.0,50.0937,50.1948,50.0803,50.1948,18100.0
2008-04-16 10:20:00,74.47,74.68,74.47,74.64,41000.0,50.1948,50.3364,50.1948,50.3094,41000.0
2008-04-16 10:30:00,74.64,74.81,74.63,74.7,31800.0,50.3094,50.424,50.3027,50.3499,31800.0
2008-04-16 10:40:00,74.7,74.75,74.62,74.74,52000.0,50.3499,50.3836,50.2959,50.3768,52000.0
2008-04-16 10:50:00,74.76,74.83,74.72,74.83,23900.0,50.3903,50.4375,50.3633,50.4375,23900.0
2008-04-16 11:00:00,74.83,74.86,74.68,74.68,21100.0,50.4375,50.4577,50.3364,50.3364,21100.0
2008-04-16 11:10:00,74.69,74.74,74.68,74.7,69800.0,50.3431,50.3768,50.3364,50.3499,69800.0
2008-04-16 11:20:00,74.7,74.73,74.65,74.72,15300.0,50.3499,50.3701,50.3162,50.3633,15300.0
2008-04-16 11:30:00,74.7,74.72,74.67,74.67,18500.0,50.3499,50.3633,50.3296,50.3296,18500.0
2008-04-16 11:40:00,74.65,74.7,74.57,74.58,13700.0,50.3162,50.3499,50.2622,50.269,13700.0
2008-04-16 11:50:00,74.58,74.61,74.53,74.59,15300.0,50.269,50.2892,50.2353,50.2757,15300.0
2008-04-16 12:00:00,74.6,74.62,74.56,74.6,62500.0,50.2825,50.2959,50.2555,50.2825,62500.0
2008-04-16 12:10:00,74.61,74.75,74.6,74.71,30900.0,50.2892,50.3836,50.2825,50.3566,30900.0
2008-04-16 12:20:00,74.71,74.84,74.71,74.81,44100.0,50.3566,50.4442,50.3566,50.424,44100.0
2008-04-16 12:30:00,74.81,74.84,74.72,74.73,11400.0,50.424,50.4442,50.3633,50.3701,11400.0
2008-04-16 12:40:00,74.72,74.77,74.71,74.73,14000.0,50.3633,50.397,50.3566,50.3701,14000.0
2008-04-16 12:50:00,74.73,74.83,74.73,74.8,81900.0,50.3701,50.4375,50.3701,50.4173,81900.0
2008-04-16 13:00:00,74.82,74.85,74.71,74.75,27800.0,50.4307,50.451,50.3566,50.3836,27800.0
2008-04-16 13:10:00,74.76,74.8,74.71,74.75,23100.0,50.3903,50.4173,50.3566,50.3836,23100.0
2008-04-16 13:20:00,74.75,74.81,74.71,74.8,24600.0,50.3836,50.424,50.3566,50.4173,24600.0
2008-04-16 13:30:00,74.8,74.81,74.67,74.71,46100.0,50.4173,50.424,50.3296,50.3566,46100.0
2008-04-16 13:40:00,74.71,74.76,74.65,74.75,32600.0,50.3566,50.3903,50.3162,50.3836,32600.0
2008-04-16 13:50:00,74.74,74.79,74.7,74.74,64500.0,50.3768,50.4105,50.3499,50.3768,64500.0
2008-04-16 14:00:00,74.74,74.74,74.58,74.61,49700.0,50.3768,50.3768,50.269,50.2892,49700.0
2008-04-16 14:10:00,74.61,74.68,74.56,74.65,26600.0,50.2892,50.3364,50.2555,50.3162,26600.0
2008-04-16 14:20:00,74.65,74.73,74.6,74.67,46400.0,50.3162,50.3701,50.2825,50.3296,46400.0
2008-04-16 14:30:00,74.69,74.76,74.69,74.73,23400.0,50.3431,50.3903,50.3431,50.3701,23400.0
2008-04-16 14:40:00,74.77,74.79,74.74,74.77,13300.0,50.397,50.4105,50.3768,50.397,13300.0
2008-04-16 14:50:00,74.78,74.94,74.77,74.9,35000.0,50.4038,50.5116,50.397,50.4847,35000.0
2008-04-16 15:00:00,74.91,74.97,74.9,74.95,16000.0,50.4914,50.5319,50.4847,50.5184,16000.0
2008-04-16 15:10:00,74.94,75.08,74.94,75.04,33600.0,50.5116,50.606,50.5116,50.579,33600.0
2008-04-16 15:20:00,75.04,75.12,75.01,75.1,70700.0,50.579,50.633,50.5588,50.6195,70700.0
2008-04-16 15:30:00,75.1,75.2,75.04,75.19,36200.0,50.6195,50.6869,50.579,50.6801,36200.0
2008-04-16 15:40:00,75.2,75.35,75.19,75.34,61400.0,50.6869,50.788,50.6801,50.7812,61400.0
2008-04-16 15:50:00,75.35,75.42,75.21,75.21,60100.0,50.788,50.8352,50.6936,50.6936,60100.0
2008-04-16 16:00:00,74.9,75.3,74.9,75.3,75300.0,50.4847,50.7543,50.4847,50.7543,75300.0
2008-04-16 16:10:00,75.3,75.3,75.3,75.3,0.0,50.7543,50.7543,50.7543,50.7543,0.0
2008-04-17 09:30:00,75.09,75.11,74.99,75.07,45200.0,50.6127,50.6262,50.5453,50.5993,45200.0
2008-04-17 09:40:00,75.04,75.25,75.03,75.23,108300.0,50.579,50.7206,50.5723,50.7071,108300.0
2008-04-17 09:50:00,75.21,75.21,75.08,75.2,9400.0,50.6936,50.6936,50.606,50.6869,9400.0
2008-04-17 10:00:00,75.19,75.2,74.96,75.08,30500.0,50.6801,50.6869,50.5251,50.606,30500.0
2008-04-17 10:10:00,75.08,75.43,75.08,75.43,28900.0,50.606,50.8419,50.606,50.8419,28900.0
2008-04-17 10:20:00,75.41,75.49,75.38,75.4,34300.0,50.8284,50.8823,50.8082,50.8217,34300.0
2008-04-17 10:30:00,75.4,75.57,75.36,75.56,23700.0,50.8217,50.9363,50.7947,50.9295,23700.0
2008-04-17 10:40:00,75.57,75.57,75.43,75.45,19200.0,50.9363,50.9363,50.8419,50.8554,19200.0
2008-04-17 10:50:00,75.47,75.48,75.31,75.39,16400.0,50.8689,50.8756,50.761,50.8149,16400.0
2008-04-17 11:00:00,75.39,75.44,75.25,75.28,26300.0,50.8149,50.8486,50.7206,50.7408,26300.0
2008-04-17 11:10:00,75.29,75.32,75.25,75.29,11600.0,50.7475,50.7678,50.7206,50.7475,11600.0
2008-04-17 11:20:00,75.29,75.31,75.13,75.14,16000.0,50.7475,50.761,50.6397,50.6464,16000.0
2008-04-17 11:30:00,75.17,75.22,75.12,75.18,25100.0,50.6667,50.7004,50.633,50.6734,25100.0
2008-04-17 11:40:00,75.17,75.17,75.08,75.13,16400.0,50.6667,50.6667,50.606,50.6397,16400.0
2008-04-17 11:50:00,75.13,75.15,75.03,75.06,16000.0,50.6397,50.6532,50.5723,50.5925,16000.0
2008-04-17 12:00:00,75.1,75.19,75.07,75.18,14100.0,50.6195,50.6801,50.5993,50.6734,14100.0
2008-04-17 12:10:00,75.19,75.23,75.16,75.16,16300.0,50.6801,50.7071,50.6599,50.6599,16300.0
2008-04-17 12:20:00,75.14,75.16,75.07,75.1,6300.0,50.6464,50.6599,50.5993,50.6195,6300.0
2008-04-17 12:30:00,75.1,75.16,75.05,75.14,6500.0,50.6195,50.6599,50.5858,50.6464,6500.0
2008-04-17 12:40:00,75.15,75.21,75.12,75.15,14300.0,50.6532,50.6936,50.633,50.6532,14300.0
2008-04-17 12:50:00,75.14,75.32,75.14,75.31,61800.0,50.6464,50.7678,50.6464,50.761,61800.0
2008-04-17 13:00:00,75.31,75.4,75.3,75.39,7300.0,50.761,50.8217,50.7543,50.8149,7300.0
2008-04-17 13:10:00,75.4,75.43,75.35,75.35,14400.0,50.8217,50.8419,50.788,50.788,14400.0
2008-04-17 13:20:00,75.35,75.47,75.35,75.46,23600.0,50.788,50.8689,50.788,50.8621,23600.0
2008-04-17 13:30:00,75.5,75.56,75.43,75.56,9300.0,50.8891,50.9295,50.8419,50.9295,9300.0
2008-04-17 13:40:00,75.57,75.57,75.47,75.52,9300.0,50.9363,50.9363,50.8689,50.9026,9300.0
2008-04-17 13:50:00,75.51,75.57,75.41,75.43,11300.0,50.8958,50.9363,50.8284,50.8419,11300.0
2008-04-17 14:00:00,75.44,75.45,75.36,75.36,170700.0,50.8486,50.8554,50.7947,50.7947,170700.0
2008-04-17 14:10:00,75.36,75.38,75.28,75.33,21700.0,50.7947,50.8082,50.7408,50.7745,21700.0
2008-04-17 14:20:00,75.34,75.4,75.3,75.37,20800.0,50.7812,50.8217,50.7543,50.8015,20800.0
2008-04-17 14:30:00,75.38,75.53,75.37,75.52,23200.0,50.8082,50.9093,50.8015,50.9026,23200.0
2008-04-17 14:40:00,75.52,75.52,75.46,75.5,6800.0,50.9026,50.9026,50.8621,50.8891,6800.0
2008-04-17 14:50:00,75.48,75.48,75.36,75.36,16000.0,50.8756,50.8756,50.7947,50.7947,16000.0
2008-04-17 15:00:00,75.39,75.55,75.37,75.52,20400.0,50.8149,50.9228,50.8015,50.9026,20400.0
2008-04-17 15:10:00,75.51,75.62,75.5,75.6,23000.0,50.8958,50.97,50.8891,50.9565,23000.0
2008-04-17 15:20:00,75.6,75.63,75.47,75.53,50800.0,50.9565,50.9767,50.8689,50.9093,50800.0
2008-04-17 15:30:00,75.51,75.72,75.49,75.67,51100.0,50.8958,51.0374,50.8823,51.0037,51100.0
2008-04-17 15:40:00,75.67,75.67,75.57,75.64,26600.0,51.0037,51.0037,50.9363,50.9835,26600.0
2008-04-17 15:50:00,75.64,75.71,75.5,75.57,43900.0,50.9835,51.0306,50.8891,50.9363,43900.0
2008-04-17 16:00:00,75.45,75.57,75.45,75.57,2200.0,50.8554,50.9363,50.8554,50.9363,2200.0
2008-04-17 16:10:00,75.67,75.67,75.67,75.67,2000.0,51.0037,51.0037,51.0037,51.0037,2000.0
2008-04-18 09:30:00,76.7,76.93,76.63,76.63,54400.0,51.6979,51.8529,51.6507,51.6507,54400.0
2008-04-18 09:40:00,76.63,76.65,76.53,76.56,21200.0,51.6507,51.6642,51.5833,51.6036,21200.0
2008-04-18 09:50:00,76.54,76.57,76.46,76.51,25600.0,51.5901,51.6103,51.5362,51.5699,25600.0
2008-04-18 10:00:00,76.45,76.53,76.39,76.39,41200.0,51.5294,51.5833,51.489,51.489,41200.0
2008-04-18 10:10:00,76.39,76.47,76.34,76.4,30300.0,51.489,51.5429,51.4553,51.4957,30300.0
2008-04-18 10:20:00,76.4,76.49,76.36,76.38,36300.0,51.4957,51.5564,51.4687,51.4822,36300.0
2008-04-18 10:30:00,76.39,76.54,76.35,76.52,39100.0,51.489,51.5901,51.462,51.5766,39100.0
2008-04-18 10:40:00,76.53,76.69,76.49,76.6,31300.0,51.5833,51.6912,51.5564,51.6305,31300.0
2008-04-18 10:50:00,76.61,76.62,76.51,76.59,24500.0,51.6373,51.644,51.5699,51.6238,24500.0
2008-04-18 11:00:00,76.61,76.7,76.54,76.59,31200.0,51.6373,51.6979,51.5901,51.6238,31200.0
2008-04-18 11:10:00,76.59,76.59,76.46,76.46,38900.0,51.6238,51.6238,51.5362,51.5362,38900.0
2008-04-18 11:20:00,76.47,76.58,76.47,76.58,25500.0,51.5429,51.617,51.5429,51.617,25500.0
2008-04-18 11:30:00,76.58,76.62,76.52,76.52,46700.0,51.617,51.644,51.5766,51.5766,46700.0
2008-04-18 11:40:00,76.51,76.72,76.51,76.7,48700.0,51.5699,51.7114,51.5699,51.6979,48700.0
2008-04-18 11:50:00,76.66,76.81,76.64,76.77,27300.0,51.671,51.7721,51.6575,51.7451,27300.0
2008-04-18 12:00:00,76.76,76.78,76.71,76.74,18300.0,51.7384,51.7518,51.7047,51.7249,18300.0
2008-04-18 12:10:00,76.72,76.84,76.69,76.84,40600.0,51.7114,51.7923,51.6912,51.7923,40600.0
2008-04-18 12:20:00,76.83,76.86,76.77,76.84,25200.0,51.7855,51.8058,51.7451,51.7923,25200.0
2008-04-18 12:30:00,76.84,76.87,76.8,76.83,21700.0,51.7923,51.8125,51.7653,51.7855,21700.0
2008-04-18 12:40:00,76.84,76.88,76.81,76.85,20100.0,51.7923,51.8192,51.7721,51.799,20100.0
2008-04-18 12:50:00,76.83,76.85,76.74,76.76,23100.0,51.7855,51.799,51.7249,51.7384,23100.0
2008-04-18 13:00:00,76.75,76.87,76.75,76.85,66000.0,51.7316,51.8125,51.7316,51.799,66000.0
2008-04-18 13:10:00,76.84,76.89,76.82,76.83,12500.0,51.7923,51.826,51.7788,51.7855,12500.0
2008-04-18 13:20:00,76.83,76.93,76.82,76.9,21100.0,51.7855,51.8529,51.7788,51.8327,21100.0
2008-04-18 13:30:00,76.89,76.91,76.78,76.78,12900.0,51.826,51.8395,51.7518,51.7518,12900.0
2008-04-18 13:40:00,76.79,76.81,76.76,76.8,15500.0,51.7586,51.7721,51.7384,51.7653,15500.0
2008-04-18 13:50:00,76.82,76.84,76.72,76.79,13300.0,51.7788,51.7923,51.7114,51.7586,13300.0
2008-04-18 14:00:00,76.79,76.79,76.64,76.64,46900.0,51.7586,51.7586,51.6575,51.6575,46900.0
2008-04-18 14:10:00,76.63,76.7,76.61,76.7,15500.0,51.6507,51.6979,51.6373,51.6979,15500.0
2008-04-18 14:20:00,76.72,76.74,76.53,76.57,30700.0,51.7114,51.7249,51.5833,51.6103,30700.0
2008-04-18 14:30:00,76.6,76.63,76.57,76.6,26200.0,51.6305,51.6507,51.6103,51.6305,26200.0
2008-04-18 14:40:00,76.65,76.7,76.65,76.66,17300.0,51.6642,51.6979,51.6642,51.671,17300.0
2008-04-18 14:50:00,76.66,76.67,76.58,76.61,29400.0,51.671,51.6777,51.617,51.6373,29400.0
2008-04-18 15:00:00,76.59,76.59,76.47,76.52,49300.0,51.6238,51.6238,51.5429,51.5766,49300.0
2008-04-18 15:10:00,76.52,76.57,76.46,76.46,36700.0,51.5766,51.6103,51.5362,51.5362,36700.0
2008-04-18 15:20:00,76.45,76.45,76.28,76.32,38600.0,51.5294,51.5294,51.4148,51.4418,38600.0
2008-04-18 15:30:00,76.29,76.46,76.28,76.43,62700.0,51.4216,51.5362,51.4148,51.5159,62700.0
2008-04-18 15:40:00,76.43,76.47,76.33,76.37,67900.0,51.5159,51.5429,51.4485,51.4755,67900.0
2008-04-18 15:50:00,76.4,76.64,76.38,76.61,117700.0,51.4957,51.6575,51.4822,51.6373,117700.0
2008-04-21 09:30:00,76.2,76.27,75.99,76.18,84900.0,51.3609,51.4081,51.2194,51.3474,84900.0
2008-04-21 09:40:00,76.17,76.27,76.12,76.19,35200.0,51.3407,51.4081,51.307,51.3542,35200.0
2008-04-21 09:50:00,76.19,76.25,76.15,76.18,10700.0,51.3542,51.3946,51.3272,51.3474,10700.0
2008-04-21 10:00:00,76.14,76.15,76.0,76.06,28000.0,51.3205,51.3272,51.2261,51.2665,28000.0
2008-04-21 10:10:00,76.02,76.06,75.88,75.92,11400.0,51.2396,51.2665,51.1452,51.1722,11400.0
2008-04-21 10:20:00,75.91,75.97,75.81,75.81,10900.0,51.1654,51.2059,51.098,51.098,10900.0
2008-04-21 10:30:00,75.81,75.84,75.77,75.84,12500.0,51.098,51.1183,51.0711,51.1183,12500.0
2008-04-21 10:40:00,75.85,75.87,75.8,75.82,29400.0,51.125,51.1385,51.0913,51.1048,29400.0
2008-04-21 10:50:00,75.86,75.92,75.77,75.77,10000.0,51.1317,51.1722,51.0711,51.0711,10000.0
2008-04-21 11:00:00,75.76,75.87,75.73,75.86,16400.0,51.0643,51.1385,51.0441,51.1317,16400.0
2008-04-21 11:10:00,75.86,75.95,75.85,75.92,20400.0,51.1317,51.1924,51.125,51.1722,20400.0
2008-04-21 11:20:00,75.92,75.95,75.87,75.88,16400.0,51.1722,51.1924,51.1385,51.1452,16400.0
2008-04-21 11:30:00,75.87,76.01,75.87,76.01,18000.0,51.1385,51.2328,51.1385,51.2328,18000.0
2008-04-21 11:40:00,75.99,76.01,75.95,75.99,9700.0,51.2194,51.2328,51.1924,51.2194,9700.0
2008-04-21 11:50:00,76.0,76.04,75.96,76.02,18300.0,51.2261,51.2531,51.1991,51.2396,18300.0
2008-04-21 12:00:00,75.98,76.05,75.98,76.0,9900.0,51.2126,51.2598,51.2126,51.2261,9900.0
2008-04-21 12:10:00,75.99,76.0,75.95,75.96,14300.0,51.2194,51.2261,51.1924,51.1991,14300.0
2008-04-21 12:20:00,75.98,76.02,75.97,75.98,10500.0,51.2126,51.2396,51.2059,51.2126,10500.0
2008-04-21 12:30:00,76.0,76.01,75.94,75.96,13100.0,51.2261,51.2328,51.1857,51.1991,13100.0
2008-04-21 12:40:00,75.95,76.01,75.94,75.99,10700.0,51.1924,51.2328,51.1857,51.2194,10700.0
2008-04-21 12:50:00,75.98,76.02,75.91,75.98,23300.0,51.2126,51.2396,51.1654,51.2126,23300.0
2008-04-21 13:00:00,75.98,76.1,75.98,76.09,15100.0,51.2126,51.2935,51.2126,51.2868,15100.0
2008-04-21 13:10:00,76.08,76.11,76.05,76.11,6900.0,51.28,51.3002,51.2598,51.3002,6900.0
2008-04-21 13:20:00,76.1,76.13,76.07,76.08,13900.0,51.2935,51.3137,51.2733,51.28,13900.0
2008-04-21 13:30:00,76.08,76.09,76.01,76.04,24600.0,51.28,51.2868,51.2328,51.2531,24600.0
2008-04-21 13:40:00,76.05,76.05,75.93,75.94,36600.0,51.2598,51.2598,51.1789,51.1857,36600.0
2008-04-21 13:50:00,75.93,75.97,75.92,75.97,13500.0,51.1789,51.2059,51.1722,51.2059,13500.0
2008-04-21 14:00:00,75.96,75.98,75.92,75.94,16700.0,51.1991,51.2126,51.1722,51.1857,16700.0
2008-04-21 14:10:00,75.94,75.99,75.9,75.98,66400.0,51.1857,51.2194,51.1587,51.2126,66400.0
2008-04-21 14:20:00,75.97,75.97,75.87,75.93,12400.0,51.2059,51.2059,51.1385,51.1789,12400.0
2008-04-21 14:30:00,75.94,76.04,75.9,76.0,20900.0,51.1857,51.2531,51.1587,51.2261,20900.0
2008-04-21 14:40:00,75.99,76.07,75.95,76.06,29600.0,51.2194,51.2733,51.1924,51.2665,29600.0
2008-04-21 14:50:00,76.04,76.06,76.01,76.04,11000.0,51.2531,51.2665,51.2328,51.2531,11000.0
2008-04-21 15:00:00,76.07,76.15,76.07,76.09,19600.0,51.2733,51.3272,51.2733,51.2868,19600.0
2008-04-21 15:10:00,76.1,76.14,76.08,76.13,13900.0,51.2935,51.3205,51.28,51.3137,13900.0
2008-04-21 15:20:00,76.12,76.16,76.08,76.11,23900.0,51.307,51.3339,51.28,51.3002,23900.0
2008-04-21 15:30:00,76.11,76.19,76.07,76.17,25100.0,51.3002,51.3542,51.2733,51.3407,25100.0
2008-04-21 15:40:00,76.17,76.25,76.17,76.25,15300.0,51.3407,51.3946,51.3407,51.3946,15300.0
2008-04-21 15:50:00,76.25,76.25,76.15,76.17,33700.0,51.3946,51.3946,51.3272,51.3407,33700.0
2008-04-22 09:30:00,75.99,76.03,75.79,75.9,54100.0,51.2194,51.2463,51.0846,51.1587,54100.0
2008-04-22 09:40:00,75.88,75.88,75.68,75.68,25800.0,51.1452,51.1452,51.0104,51.0104,25800.0
2008-04-22 09:50:00,75.69,75.81,75.64,75.8,14700.0,51.0172,51.098,50.9835,51.0913,14700.0
2008-04-22 10:00:00,75.8,75.98,75.77,75.96,27000.0,51.0913,51.2126,51.0711,51.1991,27000.0
2008-04-22 10:10:00,75.94,76.06,75.91,75.99,10800.0,51.1857,51.2665,51.1654,51.2194,10800.0
2008-04-22 10:20:00,75.93,75.93,75.73,75.73,27500.0,51.1789,51.1789,51.0441,51.0441,27500.0
2008-04-22 10:30:00,75.69,75.76,75.67,75.72,17400.0,51.0172,51.0643,51.0037,51.0374,17400.0
2008-04-22 10:40:00,75.72,75.85,75.71,75.85,5400.0,51.0374,51.125,51.0306,51.125,5400.0
2008-04-22 10:50:00,75.85,75.96,75.83,75.95,34000.0,51.125,51.1991,51.1115,51.1924,34000.0
2008-04-22 11:00:00,75.96,76.01,75.83,75.89,32800.0,51.1991,51.2328,51.1115,51.152,32800.0
2008-04-22 11:10:00,75.88,75.99,75.86,75.94,14400.0,51.1452,51.2194,51.1317,51.1857,14400.0
2008-04-22 11:20:00,75.91,75.95,75.83,75.9,37100.0,51.1654,51.1924,51.1115,51.1587,37100.0
2008-04-22 11:30:00,75.89,75.93,75.84,75.91,14100.0,51.152,51.1789,51.1183,51.1654,14100.0
2008-04-22 11:40:00,75.92,76.0,75.78,75.79,31300.0,51.1722,51.2261,51.0778,51.0846,31300.0
2008-04-22 11:50:00,75.78,75.84,75.66,75.72,17900.0,51.0778,51.1183,50.9969,51.0374,17900.0
2008-04-22 12:00:00,75.72,75.75,75.65,75.72,11700.0,51.0374,51.0576,50.9902,51.0374,11700.0
2008-04-22 12:10:00,75.71,75.76,75.68,75.74,7100.0,51.0306,51.0643,51.0104,51.0509,7100.0
2008-04-22 12:20:00,75.74,75.76,75.62,75.64,14200.0,51.0509,51.0643,50.97,50.9835,14200.0
2008-04-22 12:30:00,75.64,75.67,75.57,75.61,14500.0,50.9835,51.0037,50.9363,50.9632,14500.0
2008-04-22 12:40:00,75.61,75.63,75.51,75.58,13300.0,50.9632,50.9767,50.8958,50.943,13300.0
2008-04-22 12:50:00,75.57,75.57,75.46,75.47,18700.0,50.9363,50.9363,50.8621,50.8689,18700.0
2008-04-22 13:00:00,75.49,75.58,75.46,75.57,36400.0,50.8823,50.943,50.8621,50.9363,36400.0
2008-04-22 13:10:00,75.57,75.61,75.55,75.57,5400.0,50.9363,50.9632,50.9228,50.9363,5400.0
2008-04-22 13:20:00,75.59,75.64,75.59,75.61,6900.0,50.9497,50.9835,50.9497,50.9632,6900.0
2008-04-22 13:30:00,75.6,75.65,75.57,75.63,8500.0,50.9565,50.9902,50.9363,50.9767,8500.0
2008-04-22 13:40:00,75.63,75.66,75.59,75.63,12900.0,50.9767,50.9969,50.9497,50.9767,12900.0
2008-04-22 13:50:00,75.63,75.72,75.63,75.68,17700.0,50.9767,51.0374,50.9767,51.0104,17700.0
2008-04-22 14:00:00,75.68,75.68,75.57,75.65,14500.0,51.0104,51.0104,50.9363,50.9902,14500.0
2008-04-22 14:10:00,75.67,75.68,75.55,75.59,17300.0,51.0037,51.0104,50.9228,50.9497,17300.0
2008-04-22 14:20:00,75.57,75.71,75.57,75.67,56200.0,50.9363,51.0306,50.9363,51.0037,56200.0
2008-04-22 14:30:00,75.66,75.75,75.61,75.63,20600.0,50.9969,51.0576,50.9632,50.9767,20600.0
2008-04-22 14:40:00,75.62,75.64,75.51,75.51,19600.0,50.97,50.9835,50.8958,50.8958,19600.0
2008-04-22 14:50:00,75.49,75.55,75.44,75.52,49100.0,50.8823,50.9228,50.8486,50.9026,49100.0
2008-04-22 15:00:00,75.52,75.67,75.46,75.62,32100.0,50.9026,51.0037,50.8621,50.97,32100.0
2008-04-22 15:10:00,75.63,75.69,75.59,75.63,22700.0,50.9767,51.0172,50.9497,50.9767,22700.0
2008-04-22 15:20:00,75.63,75.69,75.56,75.66,87500.0,50.9767,51.0172,50.9295,50.9969,87500.0
2008-04-22 15:30:00,75.64,75.7,75.58,75.63,27600.0,50.9835,51.0239,50.943,50.9767,27600.0
2008-04-22 15:40:00,75.63,75.75,75.6,75.74,31400.0,50.9767,51.0576,50.9565,51.0509,31400.0
2008-04-22 15:50:00,75.72,75.76,75.71,75.71,86900.0,51.0374,51.0643,51.0306,51.0306,86900.0
2008-04-22 16:00:00,75.72,75.76,75.71,75.76,78500.0,51.0374,51.0643,51.0306,51.0643,78500.0
2008-04-22 16:10:00,75.76,75.76,75.76,75.76,0.0,51.0643,51.0643,51.0643,51.0643,0.0
2008-04-23 09:30:00,75.84,75.95,75.7,75.76,40500.0,51.1183,51.1924,51.0239,51.0643,40500.0
2008-04-23 09:40:00,75.73,75.74,75.54,75.63,21000.0,51.0441,51.0509,50.916,50.9767,21000.0
2008-04-23 09:50:00,75.62,75.69,75.57,75.58,13100.0,50.97,51.0172,50.9363,50.943,13100.0
2008-04-23 10:00:00,75.6,75.6,75.5,75.54,20000.0,50.9565,50.9565,50.8891,50.916,20000.0
2008-04-23 10:10:00,75.53,75.66,75.47,75.63,31600.0,50.9093,50.9969,50.8689,50.9767,31600.0
2008-04-23 10:20:00,75.63,75.74,75.61,75.73,28000.0,50.9767,51.0509,50.9632,51.0441,28000.0
2008-04-23 10:30:00,75.76,75.93,75.7,75.9,57600.0,51.0643,51.1789,51.0239,51.1587,57600.0
2008-04-23 10:40:00,75.9,76.0,75.9,75.98,16600.0,51.1587,51.2261,51.1587,51.2126,16600.0
2008-04-23 10:50:00,75.99,76.12,75.94,75.94,21200.0,51.2194,51.307,51.1857,51.1857,21200.0
2008-04-23 11:00:00,75.94,76.02,75.92,75.97,10900.0,51.1857,51.2396,51.1722,51.2059,10900.0
2008-04-23 11:10:00,75.98,75.99,75.89,75.89,15300.0,51.2126,51.2194,51.152,51.152,15300.0
2008-04-23 11:20:00,75.9,75.98,75.9,75.93,11800.0,51.1587,51.2126,51.1587,51.1789,11800.0
2008-04-23 11:30:00,75.92,75.97,75.86,75.92,15800.0,51.1722,51.2059,51.1317,51.1722,15800.0
2008-04-23 11:40:00,75.92,76.06,75.91,76.03,105600.0,51.1722,51.2665,51.1654,51.2463,105600.0
2008-04-23 11:50:00,76.02,76.02,75.8,75.8,40400.0,51.2396,51.2396,51.0913,51.0913,40400.0
2008-04-23 12:00:00,75.81,75.81,75.75,75.75,28700.0,51.098,51.098,51.0576,51.0576,28700.0
2008-04-23 12:10:00,75.73,75.76,75.68,75.68,15600.0,51.0441,51.0643,51.0104,51.0104,15600.0
2008-04-23 12:20:00,75.67,75.67,75.51,75.57,24000.0,51.0037,51.0037,50.8958,50.9363,24000.0
2008-04-23 12:30:00,75.56,75.59,75.24,75.35,22700.0,50.9295,50.9497,50.7138,50.788,22700.0
2008-04-23 12:40:00,75.35,75.41,75.33,75.35,10800.0,50.788,50.8284,50.7745,50.788,10800.0
2008-04-23 12:50:00,75.37,75.45,75.37,75.42,15300.0,50.8015,50.8554,50.8015,50.8352,15300.0
2008-04-23 13:00:00,75.41,75.46,75.34,75.46,15400.0,50.8284,50.8621,50.7812,50.8621,15400.0
2008-04-23 13:10:00,75.43,75.49,75.41,75.43,11700.0,50.8419,50.8823,50.8284,50.8419,11700.0
2008-04-23 13:20:00,75.42,75.54,75.42,75.52,8900.0,50.8352,50.916,50.8352,50.9026,8900.0
2008-04-23 13:30:00,75.5,75.54,75.47,75.51,18200.0,50.8891,50.916,50.8689,50.8958,18200.0
2008-04-23 13:40:00,75.51,75.53,75.4,75.53,12600.0,50.8958,50.9093,50.8217,50.9093,12600.0
2008-04-23 13:50:00,75.55,75.56,75.49,75.54,24800.0,50.9228,50.9295,50.8823,50.916,24800.0
2008-04-23 14:00:00,75.56,75.56,75.47,75.48,22400.0,50.9295,50.9295,50.8689,50.8756,22400.0
2008-04-23 14:10:00,75.48,75.62,75.46,75.61,22600.0,50.8756,50.97,50.8621,50.9632,22600.0
2008-04-23 14:20:00,75.61,75.62,75.53,75.53,12100.0,50.9632,50.97,50.9093,50.9093,12100.0
2008-04-23 14:30:00,75.54,75.65,75.46,75.47,24900.0,50.916,50.9902,50.8621,50.8689,24900.0
2008-04-23 14:40:00,75.48,75.54,75.48,75.52,22100.0,50.8756,50.916,50.8756,50.9026,22100.0
2008-04-23 14:50:00,75.52,75.56,75.5,75.53,10900.0,50.9026,50.9295,50.8891,50.9093,10900.0
2008-04-23 15:00:00,75.52,75.67,75.52,75.66,27600.0,50.9026,51.0037,50.9026,50.9969,27600.0
2008-04-23 15:10:00,75.66,75.75,75.66,75.72,71100.0,50.9969,51.0576,50.9969,51.0374,71100.0
2008-04-23 15:20:00,75.72,75.77,75.58,75.61,23000.0,51.0374,51.0711,50.943,50.9632,23000.0
2008-04-23 15:30:00,75.61,75.66,75.51,75.64,62200.0,50.9632,50.9969,50.8958,50.9835,62200.0
2008-04-23 15:40:00,75.65,75.65,75.54,75.6,21100.0,50.9902,50.9902,50.916,50.9565,21100.0
2008-04-23 15:50:00,75.6,75.73,75.55,75.7,57900.0,50.9565,51.0441,50.9228,51.0239,57900.0
2008-04-23 16:00:00,75.71,75.71,75.63,75.63,200.0,51.0306,51.0306,50.9767,50.9767,200.0
2008-04-23 16:10:00,75.63,75.63,75.63,75.63,0.0,50.9767,50.9767,50.9767,50.9767,0.0
2008-04-24 09:30:00,75.66,75.86,75.62,75.65,72000.0,50.9969,51.1317,50.97,50.9902,72000.0
2008-04-24 09:40:00,75.64,75.69,75.53,75.56,32500.0,50.9835,51.0172,50.9093,50.9295,32500.0
2008-04-24 09:50:00,75.53,75.72,75.47,75.69,29800.0,50.9093,51.0374,50.8689,51.0172,29800.0
2008-04-24 10:00:00,75.68,75.7,75.25,75.32,126100.0,51.0104,51.0239,50.7206,50.7678,126100.0
2008-04-24 10:10:00,75.3,75.54,75.3,75.51,53900.0,50.7543,50.916,50.7543,50.8958,53900.0
2008-04-24 10:20:00,75.49,75.49,75.36,75.48,58300.0,50.8823,50.8823,50.7947,50.8756,58300.0
2008-04-24 10:30:00,75.48,75.51,75.29,75.4,31500.0,50.8756,50.8958,50.7475,50.8217,31500.0
2008-04-24 10:40:00,75.41,75.47,75.34,75.38,16700.0,50.8284,50.8689,50.7812,50.8082,16700.0
2008-04-24 10:50:00,75.36,75.47,75.3,75.45,29300.0,50.7947,50.8689,50.7543,50.8554,29300.0
2008-04-24 11:00:00,75.45,75.57,75.43,75.56,22400.0,50.8554,50.9363,50.8419,50.9295,22400.0
2008-04-24 11:10:00,75.55,75.72,75.54,75.71,18900.0,50.9228,51.0374,50.916,51.0306,18900.0
2008-04-24 11:20:00,75.71,75.82,75.64,75.81,15800.0,51.0306,51.1048,50.9835,51.098,15800.0
2008-04-24 11:30:00,75.82,76.02,75.81,75.97,23000.0,51.1048,51.2396,51.098,51.2059,23000.0
2008-04-24 11:40:00,75.96,76.19,75.95,76.18,22100.0,51.1991,51.3542,51.1924,51.3474,22100.0
2008-04-24 11:50:00,76.21,76.21,76.07,76.1,12600.0,51.3676,51.3676,51.2733,51.2935,12600.0
2008-04-24 12:00:00,76.1,76.36,76.1,76.32,22500.0,51.2935,51.4687,51.2935,51.4418,22500.0
2008-04-24 12:10:00,76.32,76.45,76.27,76.38,86100.0,51.4418,51.5294,51.4081,51.4822,86100.0
2008-04-24 12:20:00,76.42,76.44,76.32,76.33,109100.0,51.5092,51.5227,51.4418,51.4485,109100.0
2008-04-24 12:30:00,76.33,76.41,76.31,76.41,85800.0,51.4485,51.5025,51.435,51.5025,85800.0
2008-04-24 12:40:00,76.39,76.56,76.39,76.48,50300.0,51.489,51.6036,51.489,51.5496,50300.0
2008-04-24 12:50:00,76.48,76.48,76.36,76.43,23700.0,51.5496,51.5496,51.4687,51.5159,23700.0
2008-04-24 13:00:00,76.42,76.6,76.41,76.51,46000.0,51.5092,51.6305,51.5025,51.5699,46000.0
2008-04-24 13:10:00,76.52,76.55,76.36,76.4,47300.0,51.5766,51.5968,51.4687,51.4957,47300.0
2008-04-24 13:20:00,76.41,76.45,76.32,76.36,54600.0,51.5025,51.5294,51.4418,51.4687,54600.0
2008-04-24 13:30:00,76.37,76.42,76.24,76.3,43800.0,51.4755,51.5092,51.3879,51.4283,43800.0
2008-04-24 13:40:00,76.31,76.41,76.31,76.4,72800.0,51.435,51.5025,51.435,51.4957,72800.0
2008-04-24 13:50:00,76.39,76.52,76.34,76.51,42300.0,51.489,51.5766,51.4553,51.5699,42300.0
2008-04-24 14:00:00,76.5,76.65,76.46,76.62,18700.0,51.5631,51.6642,51.5362,51.644,18700.0
2008-04-24 14:10:00,76.57,76.77,76.57,76.72,22200.0,51.6103,51.7451,51.6103,51.7114,22200.0
2008-04-24 14:20:00,76.72,76.74,76.66,76.73,12900.0,51.7114,51.7249,51.671,51.7181,12900.0
2008-04-24 14:30:00,76.72,76.76,76.65,76.65,30500.0,51.7114,51.7384,51.6642,51.6642,30500.0
2008-04-24 14:40:00,76.66,76.76,76.62,76.68,23500.0,51.671,51.7384,51.644,51.6844,23500.0
2008-04-24 14:50:00,76.68,76.68,76.59,76.63,84000.0,51.6844,51.6844,51.6238,51.6507,84000.0
2008-04-24 15:00:00,76.6,76.73,76.6,76.68,101500.0,51.6305,51.7181,51.6305,51.6844,101500.0
2008-04-24 15:10:00,76.7,76.7,76.45,76.47,56600.0,51.6979,51.6979,51.5294,51.5429,56600.0
2008-04-24 15:20:00,76.49,76.59,76.46,76.57,41700.0,51.5564,51.6238,51.5362,51.6103,41700.0
2008-04-24 15:30:00,76.57,76.65,76.52,76.55,50700.0,51.6103,51.6642,51.5766,51.5968,50700.0
2008-04-24 15:40:00,76.54,76.59,76.27,76.32,115600.0,51.5901,51.6238,51.4081,51.4418,115600.0
2008-04-24 15:50:00,76.3,76.51,76.26,76.32,95400.0,51.4283,51.5699,51.4013,51.4418,95400.0
2008-04-24 16:00:00,76.33,76.37,76.32,76.34,20600.0,51.4485,51.4755,51.4418,51.4553,20600.0
2008-04-24 16:10:00,76.28,76.28,76.27,76.27,200.0,51.4148,51.4148,51.4081,51.4081,200.0
2008-04-25 09:30:00,76.83,76.9,76.66,76.79,47400.0,51.7855,51.8327,51.671,51.7586,47400.0
2008-04-25 09:40:00,76.78,76.87,76.65,76.67,29700.0,51.7518,51.8125,51.6642,51.6777,29700.0
2008-04-25 09:50:00,76.68,76.69,76.5,76.52,29700.0,51.6844,51.6912,51.5631,51.5766,29700.0
2008-04-25 10:00:00,76.51,76.55,76.35,76.44,56300.0,51.5699,51.5968,51.462,51.5227,56300.0
2008-04-25 10:10:00,76.43,76.54,76.42,76.53,17100.0,51.5159,51.5901,51.5092,51.5833,17100.0
2008-04-25 10:20:00,76.55,76.64,76.51,76.57,17800.0,51.5968,51.6575,51.5699,51.6103,17800.0
2008-04-25 10:30:00,76.58,76.68,76.34,76.35,48700.0,51.617,51.6844,51.4553,51.462,48700.0
2008-04-25 10:40:00,76.36,76.52,76.33,76.43,25000.0,51.4687,51.5766,51.4485,51.5159,25000.0
2008-04-25 10:50:00,76.41,76.54,76.37,76.54,32900.0,51.5025,51.5901,51.4755,51.5901,32900.0
2008-04-25 11:00:00,76.55,76.58,76.41,76.45,17800.0,51.5968,51.617,51.5025,51.5294,17800.0
2008-04-25 11:10:00,76.48,76.5,76.09,76.1,31200.0,51.5496,51.5631,51.2868,51.2935,31200.0
2008-04-25 11:20:00,76.11,76.15,76.01,76.13,10800.0,51.3002,51.3272,51.2328,51.3137,10800.0
2008-04-25 11:30:00,76.16,76.2,76.14,76.15,16500.0,51.3339,51.3609,51.3205,51.3272,16500.0
2008-04-25 11:40:00,76.15,76.3,76.15,76.28,49400.0,51.3272,51.4283,51.3272,51.4148,49400.0
2008-04-25 11:50:00,76.3,76.41,76.29,76.36,107800.0,51.4283,51.5025,51.4216,51.4687,107800.0
2008-04-25 12:00:00,76.38,76.43,76.29,76.37,21200.0,51.4822,51.5159,51.4216,51.4755,21200.0
2008-04-25 12:10:00,76.37,76.49,76.37,76.42,17700.0,51.4755,51.5564,51.4755,51.5092,17700.0
2008-04-25 12:20:00,76.41,76.43,76.37,76.4,15700.0,51.5025,51.5159,51.4755,51.4957,15700.0
2008-04-25 12:30:00,76.39,76.43,76.31,76.41,31300.0,51.489,51.5159,51.435,51.5025,31300.0
2008-04-25 12:40:00,76.39,76.51,76.37,76.44,38900.0,51.489,51.5699,51.4755,51.5227,38900.0
2008-04-25 12:50:00,76.44,76.48,76.36,76.39,35100.0,51.5227,51.5496,51.4687,51.489,35100.0
2008-04-25 13:00:00,76.39,76.45,76.39,76.43,11100.0,51.489,51.5294,51.489,51.5159,11100.0
2008-04-25 13:10:00,76.44,76.47,76.35,76.36,11700.0,51.5227,51.5429,51.462,51.4687,11700.0
2008-04-25 13:20:00,76.37,76.44,76.35,76.42,11300.0,51.4755,51.5227,51.462,51.5092,11300.0
2008-04-25 13:30:00,76.4,76.43,76.31,76.42,13400.0,51.4957,51.5159,51.435,51.5092,13400.0
2008-04-25 13:40:00,76.42,76.45,76.37,76.45,22900.0,51.5092,51.5294,51.4755,51.5294,22900.0
2008-04-25 13:50:00,76.45,76.63,76.45,76.63,24900.0,51.5294,51.6507,51.5294,51.6507,24900.0
2008-04-25 14:00:00,76.64,76.69,76.59,76.66,195600.0,51.6575,51.6912,51.6238,51.671,195600.0
2008-04-25 14:10:00,76.64,76.67,76.59,76.66,21000.0,51.6575,51.6777,51.6238,51.671,21000.0
2008-04-25 14:20:00,76.65,76.69,76.59,76.66,37800.0,51.6642,51.6912,51.6238,51.671,37800.0
2008-04-25 14:30:00,76.68,76.71,76.62,76.68,11900.0,51.6844,51.7047,51.644,51.6844,11900.0
2008-04-25 14:40:00,76.7,76.74,76.61,76.66,12200.0,51.6979,51.7249,51.6373,51.671,12200.0
2008-04-25 14:50:00,76.67,76.78,76.64,76.75,38600.0,51.6777,51.7518,51.6575,51.7316,38600.0
2008-04-25 15:00:00,76.78,76.93,76.74,76.93,64200.0,51.7518,51.8529,51.7249,51.8529,64200.0
2008-04-25 15:10:00,76.94,77.06,76.94,77.06,201400.0,51.8597,51.9406,51.8597,51.9406,201400.0
2008-04-25 15:20:00,77.07,77.16,77.03,77.04,105900.0,51.9473,52.008,51.9203,51.9271,105900.0
2008-04-25 15:30:00,77.05,77.12,77.03,77.06,40400.0,51.9338,51.981,51.9203,51.9406,40400.0
2008-04-25 15:40:00,77.05,77.06,76.94,77.04,67300.0,51.9338,51.9406,51.8597,51.9271,67300.0
2008-04-25 15:50:00,77.01,77.18,76.93,77.12,100500.0,51.9069,52.0215,51.8529,51.981,100500.0
2008-04-28 09:30:00,77.07,77.2,76.99,77.0,39300.0,51.9473,52.0349,51.8934,51.9001,39300.0
2008-04-28 09:40:00,77.0,77.03,76.83,76.92,15100.0,51.9001,51.9203,51.7855,51.8462,15100.0
2008-04-28 09:50:00,76.91,77.0,76.9,76.99,10500.0,51.8395,51.9001,51.8327,51.8934,10500.0
2008-04-28 10:00:00,76.96,77.0,76.87,76.97,20800.0,51.8732,51.9001,51.8125,51.8799,20800.0
2008-04-28 10:10:00,76.98,77.15,76.98,77.08,15700.0,51.8866,52.0012,51.8866,51.954,15700.0
2008-04-28 10:20:00,77.07,77.13,77.04,77.06,48900.0,51.9473,51.9878,51.9271,51.9406,48900.0
2008-04-28 10:30:00,77.09,77.22,77.09,77.19,12700.0,51.9608,52.0484,51.9608,52.0282,12700.0
2008-04-28 10:40:00,77.19,77.2,77.07,77.07,12300.0,52.0282,52.0349,51.9473,51.9473,12300.0
2008-04-28 10:50:00,77.07,77.16,77.06,77.16,12000.0,51.9473,52.008,51.9406,52.008,12000.0
2008-04-28 11:00:00,77.17,77.17,77.05,77.06,7500.0,52.0147,52.0147,51.9338,51.9406,7500.0
2008-04-28 11:10:00,77.07,77.09,76.92,76.95,16400.0,51.9473,51.9608,51.8462,51.8664,16400.0
2008-04-28 11:20:00,76.94,77.03,76.94,77.02,21800.0,51.8597,51.9203,51.8597,51.9136,21800.0
2008-04-28 11:30:00,77.03,77.06,77.0,77.05,21100.0,51.9203,51.9406,51.9001,51.9338,21100.0
2008-04-28 11:40:00,77.04,77.1,77.04,77.08,8700.0,51.9271,51.9675,51.9271,51.954,8700.0
2008-04-28 11:50:00,77.08,77.13,77.08,77.09,16200.0,51.954,51.9878,51.954,51.9608,16200.0
2008-04-28 12:00:00,77.07,77.14,77.07,77.14,7100.0,51.9473,51.9945,51.9473,51.9945,7100.0
2008-04-28 12:10:00,77.13,77.18,77.1,77.15,18300.0,51.9878,52.0215,51.9675,52.0012,18300.0
2008-04-28 12:20:00,77.15,77.22,77.14,77.21,9700.0,52.0012,52.0484,51.9945,52.0417,9700.0
2008-04-28 12:30:00,77.24,77.25,77.17,77.17,9700.0,52.0619,52.0686,52.0147,52.0147,9700.0
2008-04-28 12:40:00,77.17,77.19,77.12,77.13,58000.0,52.0147,52.0282,51.981,51.9878,58000.0
2008-04-28 12:50:00,77.14,77.17,77.11,77.14,30800.0,51.9945,52.0147,51.9743,51.9945,30800.0
2008-04-28 13:00:00,77.12,77.21,77.12,77.19,66400.0,51.981,52.0417,51.981,52.0282,66400.0
2008-04-28 13:10:00,77.2,77.21,77.13,77.15,23000.0,52.0349,52.0417,51.9878,52.0012,23000.0
2008-04-28 13:20:00,77.16,77.2,77.14,77.18,54700.0,52.008,52.0349,51.9945,52.0215,54700.0
2008-04-28 13:30:00,77.2,77.27,77.2,77.2,55000.0,52.0349,52.0821,52.0349,52.0349,55000.0
2008-04-28 13:40:00,77.21,77.26,77.21,77.24,26100.0,52.0417,52.0754,52.0417,52.0619,26100.0
2008-04-28 13:50:00,77.23,77.31,77.23,77.28,24000.0,52.0552,52.1091,52.0552,52.0889,24000.0
2008-04-28 14:00:00,77.29,77.33,77.27,77.33,7800.0,52.0956,52.1226,52.0821,52.1226,7800.0
2008-04-28 14:10:00,77.33,77.33,77.23,77.24,12300.0,52.1226,52.1226,52.0552,52.0619,12300.0
2008-04-28 14:20:00,77.24,77.29,77.19,77.21,14600.0,52.0619,52.0956,52.0282,52.0417,14600.0
2008-04-28 14:30:00,77.2,77.29,77.2,77.26,47500.0,52.0349,52.0956,52.0349,52.0754,47500.0
2008-04-28 14:40:00,77.26,77.31,77.22,77.22,21100.0,52.0754,52.1091,52.0484,52.0484,21100.0
2008-04-28 14:50:00,77.22,77.29,77.19,77.27,26200.0,52.0484,52.0956,52.0282,52.0821,26200.0
2008-04-28 15:00:00,77.28,77.32,77.26,77.27,29200.0,52.0889,52.1158,52.0754,52.0821,29200.0
2008-04-28 15:10:00,77.29,77.36,77.29,77.35,31800.0,52.0956,52.1428,52.0956,52.136,31800.0
2008-04-28 15:20:00,77.35,77.37,77.15,77.16,30500.0,52.136,52.1495,52.0012,52.008,30500.0
2008-04-28 15:30:00,77.17,77.2,77.09,77.16,31600.0,52.0147,52.0349,51.9608,52.008,31600.0
2008-04-28 15:40:00,77.15,77.15,77.03,77.05,47800.0,52.0012,52.0012,51.9203,51.9338,47800.0
2008-04-28 15:50:00,77.05,77.06,76.93,77.01,44500.0,51.9338,51.9406,51.8529,51.9069,44500.0
2008-04-29 09:30:00,76.85,77.13,76.85,77.07,33700.0,51.799,51.9878,51.799,51.9473,33700.0
2008-04-29 09:40:00,77.08,77.09,76.9,76.92,32600.0,51.954,51.9608,51.8327,51.8462,32600.0
2008-04-29 09:50:00,76.89,76.93,76.81,76.83,17200.0,51.826,51.8529,51.7721,51.7855,17200.0
2008-04-29 10:00:00,76.84,76.99,76.73,76.84,61800.0,51.7923,51.8934,51.7181,51.7923,61800.0
2008-04-29 10:10:00,76.83,76.83,76.72,76.79,24900.0,51.7855,51.7855,51.7114,51.7586,24900.0
2008-04-29 10:20:00,76.78,76.78,76.61,76.65,7200.0,51.7518,51.7518,51.6373,51.6642,7200.0
2008-04-29 10:30:00,76.61,76.68,76.57,76.68,15800.0,51.6373,51.6844,51.6103,51.6844,15800.0
2008-04-29 10:40:00,76.67,76.68,76.51,76.52,17300.0,51.6777,51.6844,51.5699,51.5766,17300.0
2008-04-29 10:50:00,76.5,76.59,76.48,76.58,14300.0,51.5631,51.6238,51.5496,51.617,14300.0
2008-04-29 11:00:00,76.57,76.63,76.52,76.63,22100.0,51.6103,51.6507,51.5766,51.6507,22100.0
2008-04-29 11:10:00,76.63,76.67,76.55,76.63,1014100.0,51.6507,51.6777,51.5968,51.6507,1014100.0
2008-04-29 11:20:00,76.61,76.69,76.53,76.67,1010500.0,51.6373,51.6912,51.5833,51.6777,1010500.0
2008-04-29 11:30:00,76.67,76.74,76.65,76.74,24100.0,51.6777,51.7249,51.6642,51.7249,24100.0
2008-04-29 11:40:00,76.74,76.74,76.63,76.63,13200.0,51.7249,51.7249,51.6507,51.6507,13200.0
2008-04-29 11:50:00,76.65,76.67,76.61,76.65,14800.0,51.6642,51.6777,51.6373,51.6642,14800.0
2008-04-29 12:00:00,76.66,76.7,76.66,76.67,50800.0,51.671,51.6979,51.671,51.6777,50800.0
2008-04-29 12:10:00,76.67,76.67,76.61,76.64,64200.0,51.6777,51.6777,51.6373,51.6575,64200.0
2008-04-29 12:20:00,76.64,76.78,76.61,76.78,55400.0,51.6575,51.7518,51.6373,51.7518,55400.0
2008-04-29 12:30:00,76.77,76.77,76.69,76.76,27300.0,51.7451,51.7451,51.6912,51.7384,27300.0
2008-04-29 12:40:00,76.76,76.78,76.71,76.75,30900.0,51.7384,51.7518,51.7047,51.7316,30900.0
2008-04-29 12:50:00,76.73,76.8,76.67,76.68,21300.0,51.7181,51.7653,51.6777,51.6844,21300.0
2008-04-29 13:00:00,76.7,76.75,76.64,76.73,20100.0,51.6979,51.7316,51.6575,51.7181,20100.0
2008-04-29 13:10:00,76.72,76.79,76.72,76.79,17700.0,51.7114,51.7586,51.7114,51.7586,17700.0
2008-04-29 13:20:00,76.79,76.81,76.73,76.75,15300.0,51.7586,51.7721,51.7181,51.7316,15300.0
2008-04-29 13:30:00,76.76,76.89,76.76,76.87,33900.0,51.7384,51.826,51.7384,51.8125,33900.0
2008-04-29 13:40:00,76.86,76.87,76.76,76.77,28800.0,51.8058,51.8125,51.7384,51.7451,28800.0
2008-04-29 13:50:00,76.79,76.82,76.76,76.82,18200.0,51.7586,51.7788,51.7384,51.7788,18200.0
2008-04-29 14:00:00,76.81,76.84,76.74,76.76,30500.0,51.7721,51.7923,51.7249,51.7384,30500.0
2008-04-29 14:10:00,76.77,76.84,76.7,76.76,57300.0,51.7451,51.7923,51.6979,51.7384,57300.0
2008-04-29 14:20:00,76.76,76.83,76.76,76.78,32900.0,51.7384,51.7855,51.7384,51.7518,32900.0
2008-04-29 14:30:00,76.77,76.81,76.74,76.75,62600.0,51.7451,51.7721,51.7249,51.7316,62600.0
2008-04-29 14:40:00,76.82,76.96,76.78,76.92,17300.0,51.7788,51.8732,51.7518,51.8462,17300.0
2008-04-29 14:50:00,76.92,76.96,76.91,76.96,13200.0,51.8462,51.8732,51.8395,51.8732,13200.0
2008-04-29 15:00:00,76.96,76.98,76.9,76.94,60000.0,51.8732,51.8866,51.8327,51.8597,60000.0
2008-04-29 15:10:00,76.95,76.96,76.91,76.91,15400.0,51.8664,51.8732,51.8395,51.8395,15400.0
2008-04-29 15:20:00,76.93,76.93,76.75,76.76,31700.0,51.8529,51.8529,51.7316,51.7384,31700.0
2008-04-29 15:30:00,76.74,76.83,76.74,76.81,32100.0,51.7249,51.7855,51.7249,51.7721,32100.0
2008-04-29 15:40:00,76.8,76.83,76.71,76.74,27700.0,51.7653,51.7855,51.7047,51.7249,27700.0
2008-04-29 15:50:00,76.74,76.74,76.65,76.69,61100.0,51.7249,51.7249,51.6642,51.6912,61100.0
2008-04-29 16:00:00,76.68,76.75,76.64,76.65,700.0,51.6844,51.7316,51.6575,51.6642,700.0
2008-04-29 16:10:00,76.65,76.65,76.65,76.65,0.0,51.6642,51.6642,51.6642,51.6642,0.0
2008-04-30 09:30:00,76.74,76.94,76.74,76.86,15300.0,51.7249,51.8597,51.7249,51.8058,15300.0
2008-04-30 09:40:00,76.88,77.04,76.85,76.98,20100.0,51.8192,51.9271,51.799,51.8866,20100.0
2008-04-30 09:50:00,76.98,77.02,76.86,76.89,8500.0,51.8866,51.9136,51.8058,51.826,8500.0
2008-04-30 10:00:00,76.85,76.96,76.84,76.94,22400.0,51.799,51.8732,51.7923,51.8597,22400.0
2008-04-30 10:10:00,76.93,76.94,76.78,76.8,26500.0,51.8529,51.8597,51.7518,51.7653,26500.0
2008-04-30 10:20:00,76.82,76.87,76.76,76.82,28900.0,51.7788,51.8125,51.7384,51.7788,28900.0
2008-04-30 10:30:00,76.83,76.93,76.83,76.86,25600.0,51.7855,51.8529,51.7855,51.8058,25600.0
2008-04-30 10:40:00,76.87,76.92,76.83,76.86,19200.0,51.8125,51.8462,51.7855,51.8058,19200.0
2008-04-30 10:50:00,76.86,76.98,76.86,76.9,13300.0,51.8058,51.8866,51.8058,51.8327,13300.0
2008-04-30 11:00:00,76.9,77.07,76.9,77.07,17200.0,51.8327,51.9473,51.8327,51.9473,17200.0
2008-04-30 11:10:00,77.09,77.11,77.07,77.11,17400.0,51.9608,51.9743,51.9473,51.9743,17400.0
2008-04-30 11:20:00,77.1,77.12,77.08,77.08,18300.0,51.9675,51.981,51.954,51.954,18300.0
2008-04-30 11:30:00,77.08,77.1,77.04,77.06,15400.0,51.954,51.9675,51.9271,51.9406,15400.0
2008-04-30 11:40:00,77.07,77.09,76.98,77.02,12500.0,51.9473,51.9608,51.8866,51.9136,12500.0
2008-04-30 11:50:00,77.01,77.08,77.01,77.08,12400.0,51.9069,51.954,51.9069,51.954,12400.0
2008-04-30 12:00:00,77.08,77.11,77.03,77.07,11100.0,51.954,51.9743,51.9203,51.9473,11100.0
2008-04-30 12:10:00,77.08,77.08,76.96,76.97,24600.0,51.954,51.954,51.8732,51.8799,24600.0
2008-04-30 12:20:00,76.98,76.99,76.91,76.93,11600.0,51.8866,51.8934,51.8395,51.8529,11600.0
2008-04-30 12:30:00,76.93,76.97,76.93,76.95,5600.0,51.8529,51.8799,51.8529,51.8664,5600.0
2008-04-30 12:40:00,76.96,76.96,76.9,76.91,10700.0,51.8732,51.8732,51.8327,51.8395,10700.0
2008-04-30 12:50:00,76.92,76.97,76.91,76.94,21700.0,51.8462,51.8799,51.8395,51.8597,21700.0
2008-04-30 13:00:00,76.94,77.01,76.94,77.01,42300.0,51.8597,51.9069,51.8597,51.9069,42300.0
2008-04-30 13:10:00,77.01,77.07,77.01,77.05,13600.0,51.9069,51.9473,51.9069,51.9338,13600.0
2008-04-30 13:20:00,77.06,77.11,77.06,77.09,9900.0,51.9406,51.9743,51.9406,51.9608,9900.0
2008-04-30 13:30:00,77.07,77.15,77.07,77.15,11800.0,51.9473,52.0012,51.9473,52.0012,11800.0
2008-04-30 13:40:00,77.14,77.15,77.07,77.08,10800.0,51.9945,52.0012,51.9473,51.954,10800.0
2008-04-30 13:50:00,77.07,77.07,77.02,77.05,6800.0,51.9473,51.9473,51.9136,51.9338,6800.0
2008-04-30 14:00:00,77.07,77.25,77.06,77.24,32400.0,51.9473,52.0686,51.9406,52.0619,32400.0
2008-04-30 14:10:00,77.26,77.63,76.95,77.55,133500.0,52.0754,52.3248,51.8664,52.2708,133500.0
2008-04-30 14:20:00,77.5,77.5,77.06,77.33,136400.0,52.2371,52.2371,51.9406,52.1226,136400.0
2008-04-30 14:30:00,77.3,77.42,77.17,77.28,47400.0,52.1023,52.1832,52.0147,52.0889,47400.0
2008-04-30 14:40:00,77.28,77.39,77.2,77.21,38300.0,52.0889,52.163,52.0349,52.0417,38300.0
2008-04-30 14:50:00,77.21,77.26,76.88,76.88,49300.0,52.0417,52.0754,51.8192,51.8192,49300.0
2008-04-30 15:00:00,76.87,76.93,76.78,76.87,42000.0,51.8125,51.8529,51.7518,51.8125,42000.0
2008-04-30 15:10:00,76.86,76.93,76.44,76.67,115600.0,51.8058,51.8529,51.5227,51.6777,115600.0
2008-04-30 15:20:00,76.71,76.79,76.55,76.59,35700.0,51.7047,51.7586,51.5968,51.6238,35700.0
2008-04-30 15:30:00,76.63,76.77,76.56,76.7,78800.0,51.6507,51.7451,51.6036,51.6979,78800.0
2008-04-30 15:40:00,76.72,76.81,76.56,76.74,60700.0,51.7114,51.7721,51.6036,51.7249,60700.0
2008-04-30 15:50:00,76.68,76.72,76.44,76.44,80600.0,51.6844,51.7114,51.5227,51.5227,80600.0
2008-04-30 16:00:00,76.51,76.51,76.44,76.45,36600.0,51.5699,51.5699,51.5227,51.5294,36600.0
2008-04-30 16:10:00,76.45,76.45,76.45,76.45,0.0,51.5294,51.5294,51.5294,51.5294,0.0
2008-05-01 09:30:00,76.34,76.51,76.33,76.35,26200.0,51.4553,51.5699,51.4485,51.462,26200.0
2008-05-01 09:40:00,76.35,76.53,76.33,76.49,47400.0,51.462,51.5833,51.4485,51.5564,47400.0
2008-05-01 09:50:00,76.5,76.65,76.46,76.55,31700.0,51.5631,51.6642,51.5362,51.5968,31700.0
2008-05-01 10:00:00,76.55,76.76,76.51,76.66,44200.0,51.5968,51.7384,51.5699,51.671,44200.0
2008-05-01 10:10:00,76.65,76.73,76.55,76.58,16500.0,51.6642,51.7181,51.5968,51.617,16500.0
2008-05-01 10:20:00,76.57,76.75,76.53,76.74,22900.0,51.6103,51.7316,51.5833,51.7249,22900.0
2008-05-01 10:30:00,76.74,76.74,76.58,76.59,14600.0,51.7249,51.7249,51.617,51.6238,14600.0
2008-05-01 10:40:00,76.6,76.65,76.55,76.63,27900.0,51.6305,51.6642,51.5968,51.6507,27900.0
2008-05-01 10:50:00,76.63,76.69,76.63,76.67,61800.0,51.6507,51.6912,51.6507,51.6777,61800.0
2008-05-01 11:00:00,76.66,76.81,76.62,76.8,124000.0,51.671,51.7721,51.644,51.7653,124000.0
2008-05-01 11:10:00,76.79,76.85,76.76,76.83,64800.0,51.7586,51.799,51.7384,51.7855,64800.0
2008-05-01 11:20:00,76.82,76.86,76.77,76.8,46100.0,51.7788,51.8058,51.7451,51.7653,46100.0
2008-05-01 11:30:00,76.8,76.87,76.77,76.85,21500.0,51.7653,51.8125,51.7451,51.799,21500.0
2008-05-01 11:40:00,76.84,76.89,76.78,76.88,18600.0,51.7923,51.826,51.7518,51.8192,18600.0
2008-05-01 11:50:00,76.88,76.93,76.8,76.8,19900.0,51.8192,51.8529,51.7653,51.7653,19900.0
2008-05-01 12:00:00,76.81,76.86,76.79,76.84,15000.0,51.7721,51.8058,51.7586,51.7923,15000.0
2008-05-01 12:10:00,76.87,77.01,76.85,76.98,37400.0,51.8125,51.9069,51.799,51.8866,37400.0
2008-05-01 12:20:00,77.0,77.0,76.97,76.98,5200.0,51.9001,51.9001,51.8799,51.8866,5200.0
2008-05-01 12:30:00,76.98,77.28,76.98,77.26,58000.0,51.8866,52.0889,51.8866,52.0754,58000.0
2008-05-01 12:40:00,77.26,77.32,77.26,77.31,20200.0,52.0754,52.1158,52.0754,52.1091,20200.0
2008-05-01 12:50:00,77.32,77.56,77.32,77.48,27400.0,52.1158,52.2776,52.1158,52.2237,27400.0
2008-05-01 13:00:00,77.48,77.51,77.41,77.46,32300.0,52.2237,52.2439,52.1765,52.2102,32300.0
2008-05-01 13:10:00,77.47,77.75,77.45,77.71,58000.0,52.2169,52.4056,52.2034,52.3787,58000.0
2008-05-01 13:20:00,77.72,77.72,77.6,77.64,15100.0,52.3854,52.3854,52.3045,52.3315,15100.0
2008-05-01 13:30:00,77.64,77.64,77.56,77.6,18800.0,52.3315,52.3315,52.2776,52.3045,18800.0
2008-05-01 13:40:00,77.58,77.6,77.48,77.49,13700.0,52.2911,52.3045,52.2237,52.2304,13700.0
2008-05-01 13:50:00,77.49,77.51,77.4,77.4,26400.0,52.2304,52.2439,52.1697,52.1697,26400.0
2008-05-01 14:00:00,77.4,77.52,77.36,77.48,41600.0,52.1697,52.2506,52.1428,52.2237,41600.0
2008-05-01 14:10:00,77.47,77.59,77.47,77.55,71700.0,52.2169,52.2978,52.2169,52.2708,71700.0
2008-05-01 14:20:00,77.55,77.65,77.52,77.52,33000.0,52.2708,52.3382,52.2506,52.2506,33000.0
2008-05-01 14:30:00,77.52,77.69,77.52,77.63,29700.0,52.2506,52.3652,52.2506,52.3248,29700.0
2008-05-01 14:40:00,77.64,77.76,77.64,77.73,73000.0,52.3315,52.4124,52.3315,52.3922,73000.0
2008-05-01 14:50:00,77.76,77.83,77.56,77.59,60000.0,52.4124,52.4596,52.2776,52.2978,60000.0
2008-05-01 15:00:00,77.6,77.63,77.54,77.55,51900.0,52.3045,52.3248,52.2641,52.2708,51900.0
2008-05-01 15:10:00,77.57,77.69,77.54,77.66,54400.0,52.2843,52.3652,52.2641,52.345,54400.0
2008-05-01 15:20:00,77.67,77.7,77.56,77.61,55200.0,52.3517,52.3719,52.2776,52.3113,55200.0
2008-05-01 15:30:00,77.62,77.64,77.44,77.51,77900.0,52.318,52.3315,52.1967,52.2439,77900.0
2008-05-01 15:40:00,77.5,77.63,77.48,77.62,42300.0,52.2371,52.3248,52.2237,52.318,42300.0
2008-05-01 15:50:00,77.62,77.8,77.62,77.77,78300.0,52.318,52.4393,52.318,52.4191,78300.0
2008-05-01 16:00:00,77.77,77.77,77.77,77.77,100.0,52.4191,52.4191,52.4191,52.4191,100.0
2008-05-01 16:10:00,77.77,77.77,77.77,77.77,0.0,52.4191,52.4191,52.4191,52.4191,0.0
2008-05-02 09:30:00,78.57,78.57,78.31,78.31,51100.0,52.9584,52.9584,52.7831,52.7831,51100.0
2008-05-02 09:40:00,78.31,78.38,78.25,78.33,30700.0,52.7831,52.8303,52.7427,52.7966,30700.0
2008-05-02 09:50:00,78.33,78.52,78.33,78.51,23500.0,52.7966,52.9246,52.7966,52.9179,23500.0
2008-05-02 10:00:00,78.52,78.64,78.52,78.57,55100.0,52.9246,53.0055,52.9246,52.9584,55100.0
2008-05-02 10:10:00,78.56,78.58,78.41,78.44,25800.0,52.9516,52.9651,52.8505,52.8707,25800.0
2008-05-02 10:20:00,78.44,78.44,78.22,78.23,41900.0,52.8707,52.8707,52.7224,52.7292,41900.0
2008-05-02 10:30:00,78.27,78.32,78.18,78.18,44500.0,52.7561,52.7898,52.6955,52.6955,44500.0
2008-05-02 10:40:00,78.18,78.26,78.16,78.2,26300.0,52.6955,52.7494,52.682,52.709,26300.0
2008-05-02 10:50:00,78.21,78.25,78.08,78.13,23100.0,52.7157,52.7427,52.6281,52.6618,23100.0
2008-05-02 11:00:00,78.15,78.28,78.15,78.27,32100.0,52.6753,52.7629,52.6753,52.7561,32100.0
2008-05-02 11:10:00,78.26,78.41,78.25,78.29,46200.0,52.7494,52.8505,52.7427,52.7696,46200.0
2008-05-02 11:20:00,78.27,78.32,78.23,78.25,27300.0,52.7561,52.7898,52.7292,52.7427,27300.0
2008-05-02 11:30:00,78.26,78.34,78.13,78.14,62400.0,52.7494,52.8033,52.6618,52.6685,62400.0
2008-05-02 11:40:00,78.16,78.28,78.15,78.26,47100.0,52.682,52.7629,52.6753,52.7494,47100.0
2008-05-02 11:50:00,78.26,78.31,78.21,78.22,23200.0,52.7494,52.7831,52.7157,52.7224,23200.0
2008-05-02 12:00:00,78.21,78.21,78.02,78.06,30600.0,52.7157,52.7157,52.5876,52.6146,30600.0
2008-05-02 12:10:00,78.08,78.14,78.06,78.08,28600.0,52.6281,52.6685,52.6146,52.6281,28600.0
2008-05-02 12:20:00,78.07,78.11,78.05,78.09,12900.0,52.6213,52.6483,52.6079,52.6348,12900.0
2008-05-02 12:30:00,78.1,78.11,77.97,78.0,58100.0,52.6416,52.6483,52.5539,52.5742,58100.0
2008-05-02 12:40:00,78.01,78.02,77.93,77.93,25900.0,52.5809,52.5876,52.527,52.527,25900.0
2008-05-02 12:50:00,77.93,78.04,77.9,77.97,20300.0,52.527,52.6011,52.5068,52.5539,20300.0
2008-05-02 13:00:00,77.99,78.01,77.75,77.78,26000.0,52.5674,52.5809,52.4056,52.4259,26000.0
2008-05-02 13:10:00,77.78,77.81,77.72,77.76,28600.0,52.4259,52.4461,52.3854,52.4124,28600.0
2008-05-02 13:20:00,77.76,77.93,77.76,77.91,65500.0,52.4124,52.527,52.4124,52.5135,65500.0
2008-05-02 13:30:00,77.92,77.92,77.86,77.87,31300.0,52.5202,52.5202,52.4798,52.4865,31300.0
2008-05-02 13:40:00,77.85,78.06,77.84,78.02,54600.0,52.4731,52.6146,52.4663,52.5876,54600.0
2008-05-02 13:50:00,78.02,78.05,77.94,77.95,22800.0,52.5876,52.6079,52.5337,52.5405,22800.0
2008-05-02 14:00:00,77.95,78.08,77.69,77.73,101000.0,52.5405,52.6281,52.3652,52.3922,101000.0
2008-05-02 14:10:00,77.74,77.91,77.72,77.79,61900.0,52.3989,52.5135,52.3854,52.4326,61900.0
2008-05-02 14:20:00,77.74,77.89,77.74,77.79,13400.0,52.3989,52.5,52.3989,52.4326,13400.0
2008-05-02 14:30:00,77.78,77.97,77.75,77.89,44700.0,52.4259,52.5539,52.4056,52.5,44700.0
2008-05-02 14:40:00,77.91,77.92,77.76,77.89,44800.0,52.5135,52.5202,52.4124,52.5,44800.0
2008-05-02 14:50:00,77.92,77.92,77.81,77.81,28200.0,52.5202,52.5202,52.4461,52.4461,28200.0
2008-05-02 15:00:00,77.77,77.83,77.73,77.82,16300.0,52.4191,52.4596,52.3922,52.4528,16300.0
2008-05-02 15:10:00,77.84,78.01,77.82,77.96,35100.0,52.4663,52.5809,52.4528,52.5472,35100.0
2008-05-02 15:20:00,77.96,78.02,77.9,77.94,57000.0,52.5472,52.5876,52.5068,52.5337,57000.0
2008-05-02 15:30:00,77.94,78.05,77.86,78.0,124700.0,52.5337,52.6079,52.4798,52.5742,124700.0
2008-05-02 15:40:00,78.02,78.04,77.91,77.97,76600.0,52.5876,52.6011,52.5135,52.5539,76600.0
2008-05-02 15:50:00,77.97,78.1,77.89,78.06,65700.0,52.5539,52.6416,52.5,52.6146,65700.0
2008-05-05 09:30:00,77.99,77.99,77.76,77.78,55200.0,52.5674,52.5674,52.4124,52.4259,55200.0
2008-05-05 09:40:00,77.77,77.85,77.72,77.84,10700.0,52.4191,52.4731,52.3854,52.4663,10700.0
2008-05-05 09:50:00,77.84,77.97,77.84,77.9,23400.0,52.4663,52.5539,52.4663,52.5068,23400.0
2008-05-05 10:00:00,77.91,78.07,77.84,78.07,61500.0,52.5135,52.6213,52.4663,52.6213,61500.0
2008-05-05 10:10:00,78.07,78.11,77.86,77.93,39600.0,52.6213,52.6483,52.4798,52.527,39600.0
2008-05-05 10:20:00,77.91,77.94,77.72,77.73,21600.0,52.5135,52.5337,52.3854,52.3922,21600.0
2008-05-05 10:30:00,77.74,77.79,77.71,77.75,20100.0,52.3989,52.4326,52.3787,52.4056,20100.0
2008-05-05 10:40:00,77.73,77.84,77.69,77.8,31000.0,52.3922,52.4663,52.3652,52.4393,31000.0
2008-05-05 10:50:00,77.79,77.82,77.51,77.51,30100.0,52.4326,52.4528,52.2439,52.2439,30100.0
2008-05-05 11:00:00,77.51,77.58,77.47,77.52,50500.0,52.2439,52.2911,52.2169,52.2506,50500.0
2008-05-05 11:10:00,77.53,77.62,77.53,77.59,26000.0,52.2574,52.318,52.2574,52.2978,26000.0
2008-05-05 11:20:00,77.59,77.64,77.58,77.61,14700.0,52.2978,52.3315,52.2911,52.3113,14700.0
2008-05-05 11:30:00,77.61,77.76,77.61,77.69,28600.0,52.3113,52.4124,52.3113,52.3652,28600.0
2008-05-05 11:40:00,77.69,77.73,77.66,77.69,10400.0,52.3652,52.3922,52.345,52.3652,10400.0
2008-05-05 11:50:00,77.68,77.75,77.66,77.72,15400.0,52.3585,52.4056,52.345,52.3854,15400.0
2008-05-05 12:00:00,77.72,77.78,77.72,77.73,18000.0,52.3854,52.4259,52.3854,52.3922,18000.0
2008-05-05 12:10:00,77.73,77.76,77.65,77.69,20100.0,52.3922,52.4124,52.3382,52.3652,20100.0
2008-05-05 12:20:00,77.7,77.72,77.58,77.65,31400.0,52.3719,52.3854,52.2911,52.3382,31400.0
2008-05-05 12:30:00,77.66,77.75,77.62,77.72,16400.0,52.345,52.4056,52.318,52.3854,16400.0
2008-05-05 12:40:00,77.72,77.74,77.66,77.73,16400.0,52.3854,52.3989,52.345,52.3922,16400.0
2008-05-05 12:50:00,77.76,77.76,77.71,77.73,9000.0,52.4124,52.4124,52.3787,52.3922,9000.0
2008-05-05 13:00:00,77.74,77.76,77.69,77.71,16300.0,52.3989,52.4124,52.3652,52.3787,16300.0
2008-05-05 13:10:00,77.73,77.76,77.64,77.66,20000.0,52.3922,52.4124,52.3315,52.345,20000.0
2008-05-05 13:20:00,77.65,77.7,77.64,77.65,17600.0,52.3382,52.3719,52.3315,52.3382,17600.0
2008-05-05 13:30:00,77.63,77.72,77.63,77.68,22700.0,52.3248,52.3854,52.3248,52.3585,22700.0
2008-05-05 13:40:00,77.68,77.69,77.57,77.58,27800.0,52.3585,52.3652,52.2843,52.2911,27800.0
2008-05-05 13:50:00,77.57,77.62,77.52,77.56,44900.0,52.2843,52.318,52.2506,52.2776,44900.0
2008-05-05 14:00:00,77.54,77.61,77.5,77.6,14400.0,52.2641,52.3113,52.2371,52.3045,14400.0
2008-05-05 14:10:00,77.61,77.61,77.53,77.6,19600.0,52.3113,52.3113,52.2574,52.3045,19600.0
2008-05-05 14:20:00,77.6,77.67,77.59,77.66,27300.0,52.3045,52.3517,52.2978,52.345,27300.0
2008-05-05 14:30:00,77.64,77.65,77.6,77.61,23300.0,52.3315,52.3382,52.3045,52.3113,23300.0
2008-05-05 14:40:00,77.59,77.71,77.58,77.71,27600.0,52.2978,52.3787,52.2911,52.3787,27600.0
2008-05-05 14:50:00,77.7,77.75,77.67,77.69,22700.0,52.3719,52.4056,52.3517,52.3652,22700.0
2008-05-05 15:00:00,77.7,77.76,77.7,77.74,18500.0,52.3719,52.4124,52.3719,52.3989,18500.0
2008-05-05 15:10:00,77.73,77.82,77.72,77.77,36300.0,52.3922,52.4528,52.3854,52.4191,36300.0
2008-05-05 15:20:00,77.78,77.81,77.76,77.76,19300.0,52.4259,52.4461,52.4124,52.4124,19300.0
2008-05-05 15:30:00,77.76,77.77,77.65,77.67,126900.0,52.4124,52.4191,52.3382,52.3517,126900.0
2008-05-05 15:40:00,77.66,77.71,77.64,77.66,40300.0,52.345,52.3787,52.3315,52.345,40300.0
2008-05-05 15:50:00,77.65,77.76,77.65,77.69,32000.0,52.3382,52.4124,52.3382,52.3652,32000.0
2008-05-06 09:30:00,77.18,77.31,77.12,77.13,62300.0,52.0215,52.1091,51.981,51.9878,62300.0
2008-05-06 09:40:00,77.13,77.19,77.02,77.08,74600.0,51.9878,52.0282,51.9136,51.954,74600.0
2008-05-06 09:50:00,77.08,77.15,77.0,77.14,121900.0,51.954,52.0012,51.9001,51.9945,121900.0
2008-05-06 10:00:00,77.15,77.28,77.1,77.22,36200.0,52.0012,52.0889,51.9675,52.0484,36200.0
2008-05-06 10:10:00,77.27,77.33,77.19,77.33,93700.0,52.0821,52.1226,52.0282,52.1226,93700.0
2008-05-06 10:20:00,77.33,77.44,77.33,77.37,66200.0,52.1226,52.1967,52.1226,52.1495,66200.0
2008-05-06 10:30:00,77.37,77.37,77.23,77.3,35200.0,52.1495,52.1495,52.0552,52.1023,35200.0
2008-05-06 10:40:00,77.3,77.47,77.28,77.45,49500.0,52.1023,52.2169,52.0889,52.2034,49500.0
2008-05-06 10:50:00,77.46,77.57,77.42,77.57,63200.0,52.2102,52.2843,52.1832,52.2843,63200.0
2008-05-06 11:00:00,77.57,77.66,77.54,77.63,44400.0,52.2843,52.345,52.2641,52.3248,44400.0
2008-05-06 11:10:00,77.64,77.73,77.55,77.56,27300.0,52.3315,52.3922,52.2708,52.2776,27300.0
2008-05-06 11:20:00,77.56,77.6,77.53,77.58,15800.0,52.2776,52.3045,52.2574,52.2911,15800.0
2008-05-06 11:30:00,77.56,77.6,77.53,77.58,36400.0,52.2776,52.3045,52.2574,52.2911,36400.0
2008-05-06 11:40:00,77.57,77.66,77.53,77.65,22100.0,52.2843,52.345,52.2574,52.3382,22100.0
2008-05-06 11:50:00,77.65,77.79,77.65,77.79,30300.0,52.3382,52.4326,52.3382,52.4326,30300.0
2008-05-06 12:00:00,77.78,78.0,77.77,77.98,32400.0,52.4259,52.5742,52.4191,52.5607,32400.0
2008-05-06 12:10:00,77.98,78.09,77.95,78.03,91800.0,52.5607,52.6348,52.5405,52.5944,91800.0
2008-05-06 12:20:00,78.07,78.13,78.03,78.04,79900.0,52.6213,52.6618,52.5944,52.6011,79900.0
2008-05-06 12:30:00,78.04,78.08,77.92,77.95,29600.0,52.6011,52.6281,52.5202,52.5405,29600.0
2008-05-06 12:40:00,77.96,78.07,77.94,78.07,40400.0,52.5472,52.6213,52.5337,52.6213,40400.0
2008-05-06 12:50:00,78.07,78.26,78.07,78.2,26900.0,52.6213,52.7494,52.6213,52.709,26900.0
2008-05-06 13:00:00,78.21,78.21,78.12,78.2,19200.0,52.7157,52.7157,52.655,52.709,19200.0
2008-05-06 13:10:00,78.19,78.26,78.12,78.21,18600.0,52.7022,52.7494,52.655,52.7157,18600.0
2008-05-06 13:20:00,78.23,78.25,78.12,78.14,18400.0,52.7292,52.7427,52.655,52.6685,18400.0
2008-05-06 13:30:00,78.14,78.19,78.09,78.19,11100.0,52.6685,52.7022,52.6348,52.7022,11100.0
2008-05-06 13:40:00,78.19,78.26,78.06,78.09,35200.0,52.7022,52.7494,52.6146,52.6348,35200.0
2008-05-06 13:50:00,78.09,78.21,78.09,78.15,10700.0,52.6348,52.7157,52.6348,52.6753,10700.0
2008-05-06 14:00:00,78.15,78.18,77.94,77.99,21200.0,52.6753,52.6955,52.5337,52.5674,21200.0
2008-05-06 14:10:00,78.0,78.04,77.95,78.0,16500.0,52.5742,52.6011,52.5405,52.5742,16500.0
2008-05-06 14:20:00,78.0,78.08,77.97,78.07,24800.0,52.5742,52.6281,52.5539,52.6213,24800.0
2008-05-06 14:30:00,78.07,78.12,78.02,78.03,20100.0,52.6213,52.655,52.5876,52.5944,20100.0
2008-05-06 14:40:00,78.01,78.17,77.99,78.16,18400.0,52.5809,52.6887,52.5674,52.682,18400.0
2008-05-06 14:50:00,78.16,78.29,78.15,78.24,21900.0,52.682,52.7696,52.6753,52.7359,21900.0
2008-05-06 15:00:00,78.25,78.31,78.21,78.28,17200.0,52.7427,52.7831,52.7157,52.7629,17200.0
2008-05-06 15:10:00,78.3,78.37,78.29,78.32,30400.0,52.7764,52.8235,52.7696,52.7898,30400.0
2008-05-06 15:20:00,78.29,78.37,78.28,78.3,40600.0,52.7696,52.8235,52.7629,52.7764,40600.0
2008-05-06 15:30:00,78.31,78.48,78.31,78.44,56600.0,52.7831,52.8977,52.7831,52.8707,56600.0
2008-05-06 15:40:00,78.42,78.42,78.28,78.29,27300.0,52.8572,52.8572,52.7629,52.7696,27300.0
2008-05-06 15:50:00,78.3,78.42,78.29,78.41,107900.0,52.7764,52.8572,52.7696,52.8505,107900.0
2008-05-06 16:00:00,78.36,78.48,78.36,78.48,5800.0,52.8168,52.8977,52.8168,52.8977,5800.0
2008-05-06 16:10:00,78.48,78.48,78.48,78.48,0.0,52.8977,52.8977,52.8977,52.8977,0.0
2008-05-07 09:30:00,78.44,78.44,78.2,78.25,54500.0,52.8707,52.8707,52.709,52.7427,54500.0
2008-05-07 09:40:00,78.25,78.25,78.09,78.19,25700.0,52.7427,52.7427,52.6348,52.7022,25700.0
2008-05-07 09:50:00,78.18,78.23,78.09,78.15,25600.0,52.6955,52.7292,52.6348,52.6753,25600.0
2008-05-07 10:00:00,78.14,78.17,77.97,78.01,29900.0,52.6685,52.6887,52.5539,52.5809,29900.0
2008-05-07 10:10:00,78.01,78.15,78.0,78.11,16200.0,52.5809,52.6753,52.5742,52.6483,16200.0
2008-05-07 10:20:00,78.11,78.21,78.11,78.19,39200.0,52.6483,52.7157,52.6483,52.7022,39200.0
2008-05-07 10:30:00,78.18,78.25,78.14,78.22,59100.0,52.6955,52.7427,52.6685,52.7224,59100.0
2008-05-07 10:40:00,78.23,78.3,78.07,78.07,44300.0,52.7292,52.7764,52.6213,52.6213,44300.0
2008-05-07 10:50:00,78.08,78.11,77.99,78.01,69900.0,52.6281,52.6483,52.5674,52.5809,69900.0
2008-05-07 11:00:00,77.97,78.04,77.95,78.03,50400.0,52.5539,52.6011,52.5405,52.5944,50400.0
2008-05-07 11:10:00,78.04,78.04,77.95,78.01,29100.0,52.6011,52.6011,52.5405,52.5809,29100.0
2008-05-07 11:20:00,78.01,78.04,77.93,77.96,25000.0,52.5809,52.6011,52.527,52.5472,25000.0
2008-05-07 11:30:00,77.96,77.96,77.84,77.87,32500.0,52.5472,52.5472,52.4663,52.4865,32500.0
2008-05-07 11:40:00,77.87,77.9,77.85,77.89,13400.0,52.4865,52.5068,52.4731,52.5,13400.0
2008-05-07 11:50:00,77.88,77.89,77.79,77.85,17700.0,52.4933,52.5,52.4326,52.4731,17700.0
2008-05-07 12:00:00,77.86,77.94,77.8,77.88,353600.0,52.4798,52.5337,52.4393,52.4933,353600.0
2008-05-07 12:10:00,77.88,77.92,77.84,77.9,27400.0,52.4933,52.5202,52.4663,52.5068,27400.0
2008-05-07 12:20:00,77.89,77.9,77.81,77.85,21300.0,52.5,52.5068,52.4461,52.4731,21300.0
2008-05-07 12:30:00,77.87,77.91,77.83,77.87,40500.0,52.4865,52.5135,52.4596,52.4865,40500.0
2008-05-07 12:40:00,77.86,77.88,77.82,77.86,18900.0,52.4798,52.4933,52.4528,52.4798,18900.0
2008-05-07 12:50:00,77.86,77.9,77.84,77.89,29200.0,52.4798,52.5068,52.4663,52.5,29200.0
2008-05-07 13:00:00,77.88,77.89,77.68,77.68,40400.0,52.4933,52.5,52.3585,52.3585,40400.0
2008-05-07 13:10:00,77.69,77.71,77.64,77.71,19400.0,52.3652,52.3787,52.3315,52.3787,19400.0
2008-05-07 13:20:00,77.7,77.78,77.66,77.71,21500.0,52.3719,52.4259,52.345,52.3787,21500.0
2008-05-07 13:30:00,77.72,77.76,77.7,77.72,25000.0,52.3854,52.4124,52.3719,52.3854,25000.0
2008-05-07 13:40:00,77.71,77.74,77.67,77.74,18100.0,52.3787,52.3989,52.3517,52.3989,18100.0
2008-05-07 13:50:00,77.74,77.75,77.62,77.66,66800.0,52.3989,52.4056,52.318,52.345,66800.0
2008-05-07 14:00:00,77.67,77.7,77.62,77.7,13200.0,52.3517,52.3719,52.318,52.3719,13200.0
2008-05-07 14:10:00,77.69,77.7,77.58,77.58,23800.0,52.3652,52.3719,52.2911,52.2911,23800.0
2008-05-07 14:20:00,77.57,77.61,77.33,77.36,39100.0,52.2843,52.3113,52.1226,52.1428,39100.0
2008-05-07 14:30:00,77.32,77.33,77.12,77.21,53700.0,52.1158,52.1226,51.981,52.0417,53700.0
2008-05-07 14:40:00,77.19,77.26,77.04,77.1,62200.0,52.0282,52.0754,51.9271,51.9675,62200.0
2008-05-07 14:50:00,77.09,77.21,77.08,77.17,46800.0,51.9608,52.0417,51.954,52.0147,46800.0
2008-05-07 15:00:00,77.12,77.19,77.03,77.04,66600.0,51.981,52.0282,51.9203,51.9271,66600.0
2008-05-07 15:10:00,77.05,77.18,76.97,77.14,54100.0,51.9338,52.0215,51.8799,51.9945,54100.0
2008-05-07 15:20:00,77.13,77.15,76.74,76.83,75600.0,51.9878,52.0012,51.7249,51.7855,75600.0
2008-05-07 15:30:00,76.85,76.96,76.74,76.93,147300.0,51.799,51.8732,51.7249,51.8529,147300.0
2008-05-07 15:40:00,76.92,77.12,76.83,76.95,162900.0,51.8462,51.981,51.7855,51.8664,162900.0
2008-05-07 15:50:00,76.93,76.96,76.71,76.75,70500.0,51.8529,51.8732,51.7047,51.7316,70500.0
2008-05-07 16:00:00,76.82,76.82,76.75,76.75,1300.0,51.7788,51.7788,51.7316,51.7316,1300.0
2008-05-07 16:10:00,76.75,76.75,76.75,76.75,0.0,51.7316,51.7316,51.7316,51.7316,0.0
2008-05-08 09:30:00,77.09,77.09,76.85,76.91,18500.0,51.9608,51.9608,51.799,51.8395,18500.0
2008-05-08 09:40:00,76.9,77.02,76.84,77.02,27000.0,51.8327,51.9136,51.7923,51.9136,27000.0
2008-05-08 09:50:00,77.01,77.11,76.95,76.96,15800.0,51.9069,51.9743,51.8664,51.8732,15800.0
2008-05-08 10:00:00,76.91,76.92,76.79,76.91,14200.0,51.8395,51.8462,51.7586,51.8395,14200.0
2008-05-08 10:10:00,76.86,76.91,76.7,76.71,29300.0,51.8058,51.8395,51.6979,51.7047,29300.0
2008-05-08 10:20:00,76.71,76.86,76.7,76.85,24300.0,51.7047,51.8058,51.6979,51.799,24300.0
2008-05-08 10:30:00,76.86,76.86,76.63,76.63,24800.0,51.8058,51.8058,51.6507,51.6507,24800.0
2008-05-08 10:40:00,76.64,76.69,76.58,76.59,27000.0,51.6575,51.6912,51.617,51.6238,27000.0
2008-05-08 10:50:00,76.59,76.7,76.47,76.68,55100.0,51.6238,51.6979,51.5429,51.6844,55100.0
2008-05-08 11:00:00,76.68,76.89,76.62,76.86,73700.0,51.6844,51.826,51.644,51.8058,73700.0
2008-05-08 11:10:00,76.85,76.93,76.8,76.84,36900.0,51.799,51.8529,51.7653,51.7923,36900.0
2008-05-08 11:20:00,76.88,77.01,76.85,76.97,48300.0,51.8192,51.9069,51.799,51.8799,48300.0
2008-05-08 11:30:00,76.96,77.04,76.9,76.91,31600.0,51.8732,51.9271,51.8327,51.8395,31600.0
2008-05-08 11:40:00,76.89,76.95,76.85,76.88,24700.0,51.826,51.8664,51.799,51.8192,24700.0
2008-05-08 11:50:00,76.91,76.93,76.83,76.89,37900.0,51.8395,51.8529,51.7855,51.826,37900.0
2008-05-08 12:00:00,76.9,76.91,76.84,76.91,17100.0,51.8327,51.8395,51.7923,51.8395,17100.0
2008-05-08 12:10:00,76.92,76.93,76.78,76.79,44800.0,51.8462,51.8529,51.7518,51.7586,44800.0
2008-05-08 12:20:00,76.81,76.82,76.73,76.73,16700.0,51.7721,51.7788,51.7181,51.7181,16700.0
2008-05-08 12:30:00,76.73,76.76,76.7,76.73,13800.0,51.7181,51.7384,51.6979,51.7181,13800.0
2008-05-08 12:40:00,76.73,76.8,76.69,76.78,22300.0,51.7181,51.7653,51.6912,51.7518,22300.0
2008-05-08 12:50:00,76.79,76.84,76.78,76.84,10700.0,51.7586,51.7923,51.7518,51.7923,10700.0
2008-05-08 13:00:00,76.84,76.9,76.83,76.84,16500.0,51.7923,51.8327,51.7855,51.7923,16500.0
2008-05-08 13:10:00,76.81,76.81,76.7,76.77,32700.0,51.7721,51.7721,51.6979,51.7451,32700.0
2008-05-08 13:20:00,76.76,77.09,76.76,77.08,43900.0,51.7384,51.9608,51.7384,51.954,43900.0
2008-05-08 13:30:00,77.07,77.14,77.01,77.03,38000.0,51.9473,51.9945,51.9069,51.9203,38000.0
2008-05-08 13:40:00,76.99,77.07,76.98,77.03,33300.0,51.8934,51.9473,51.8866,51.9203,33300.0
2008-05-08 13:50:00,77.06,77.23,77.06,77.22,13600.0,51.9406,52.0552,51.9406,52.0484,13600.0
2008-05-08 14:00:00,77.23,77.23,77.0,77.04,28300.0,52.0552,52.0552,51.9001,51.9271,28300.0
2008-05-08 14:10:00,77.03,77.09,76.92,76.94,26000.0,51.9203,51.9608,51.8462,51.8597,26000.0
2008-05-08 14:20:00,76.93,77.01,76.9,76.93,16500.0,51.8529,51.9069,51.8327,51.8529,16500.0
2008-05-08 14:30:00,76.93,77.02,76.86,76.96,22600.0,51.8529,51.9136,51.8058,51.8732,22600.0
2008-05-08 14:40:00,76.97,76.98,76.83,76.83,27400.0,51.8799,51.8866,51.7855,51.7855,27400.0
2008-05-08 14:50:00,76.82,76.85,76.77,76.77,16400.0,51.7788,51.799,51.7451,51.7451,16400.0
2008-05-08 15:00:00,76.81,76.97,76.81,76.85,32300.0,51.7721,51.8799,51.7721,51.799,32300.0
2008-05-08 15:10:00,76.87,76.88,76.69,76.75,90400.0,51.8125,51.8192,51.6912,51.7316,90400.0
2008-05-08 15:20:00,76.75,76.86,76.67,76.78,57900.0,51.7316,51.8058,51.6777,51.7518,57900.0
2008-05-08 15:30:00,76.78,76.87,76.76,76.87,27500.0,51.7518,51.8125,51.7384,51.8125,27500.0
2008-05-08 15:40:00,76.85,76.94,76.75,76.94,34800.0,51.799,51.8597,51.7316,51.8597,34800.0
2008-05-08 15:50:00,76.95,77.03,76.91,77.03,25600.0,51.8664,51.9203,51.8395,51.9203,25600.0
2008-05-08 16:00:00,77.03,77.03,76.92,76.92,3900.0,51.9203,51.9203,51.8462,51.8462,3900.0
2008-05-08 16:10:00,76.92,76.92,76.92,76.92,100.0,51.8462,51.8462,51.8462,51.8462,100.0
2008-05-09 09:30:00,76.5,76.5,76.27,76.41,67900.0,51.5631,51.5631,51.4081,51.5025,67900.0
2008-05-09 09:40:00,76.46,76.54,76.4,76.51,13100.0,51.5362,51.5901,51.4957,51.5699,13100.0
2008-05-09 09:50:00,76.52,76.54,76.33,76.33,14600.0,51.5766,51.5901,51.4485,51.4485,14600.0
2008-05-09 10:00:00,76.34,76.5,76.34,76.46,13700.0,51.4553,51.5631,51.4553,51.5362,13700.0
2008-05-09 10:10:00,76.42,76.46,76.38,76.44,19900.0,51.5092,51.5362,51.4822,51.5227,19900.0
2008-05-09 10:20:00,76.47,76.48,76.36,76.41,30200.0,51.5429,51.5496,51.4687,51.5025,30200.0
2008-05-09 10:30:00,76.41,76.58,76.41,76.58,46600.0,51.5025,51.617,51.5025,51.617,46600.0
2008-05-09 10:40:00,76.57,76.79,76.57,76.7,39600.0,51.6103,51.7586,51.6103,51.6979,39600.0
2008-05-09 10:50:00,76.7,76.7,76.6,76.62,31400.0,51.6979,51.6979,51.6305,51.644,31400.0
2008-05-09 11:00:00,76.62,76.64,76.52,76.59,76300.0,51.644,51.6575,51.5766,51.6238,76300.0
2008-05-09 11:10:00,76.59,76.59,76.49,76.55,51400.0,51.6238,51.6238,51.5564,51.5968,51400.0
2008-05-09 11:20:00,76.55,76.61,76.47,76.56,214000.0,51.5968,51.6373,51.5429,51.6036,214000.0
2008-05-09 11:30:00,76.57,76.57,76.42,76.42,85500.0,51.6103,51.6103,51.5092,51.5092,85500.0
2008-05-09 11:40:00,76.42,76.46,76.39,76.43,140700.0,51.5092,51.5362,51.489,51.5159,140700.0
2008-05-09 11:50:00,76.44,76.46,76.37,76.42,176400.0,51.5227,51.5362,51.4755,51.5092,176400.0
2008-05-09 12:00:00,76.42,76.42,76.33,76.33,20400.0,51.5092,51.5092,51.4485,51.4485,20400.0
2008-05-09 12:10:00,76.33,76.4,76.32,76.38,40200.0,51.4485,51.4957,51.4418,51.4822,40200.0
2008-05-09 12:20:00,76.37,76.4,76.32,76.4,19900.0,51.4755,51.4957,51.4418,51.4957,19900.0
2008-05-09 12:30:00,76.4,76.4,76.31,76.38,109100.0,51.4957,51.4957,51.435,51.4822,109100.0
2008-05-09 12:40:00,76.37,76.39,76.34,76.39,13700.0,51.4755,51.489,51.4553,51.489,13700.0
2008-05-09 12:50:00,76.37,76.47,76.36,76.47,19600.0,51.4755,51.5429,51.4687,51.5429,19600.0
2008-05-09 13:00:00,76.46,76.47,76.33,76.34,34700.0,51.5362,51.5429,51.4485,51.4553,34700.0
2008-05-09 13:10:00,76.35,76.36,76.27,76.29,22300.0,51.462,51.4687,51.4081,51.4216,22300.0
2008-05-09 13:20:00,76.3,76.33,76.27,76.28,14100.0,51.4283,51.4485,51.4081,51.4148,14100.0
2008-05-09 13:30:00,76.29,76.33,76.22,76.32,25100.0,51.4216,51.4485,51.3744,51.4418,25100.0
2008-05-09 13:40:00,76.33,76.37,76.3,76.34,24800.0,51.4485,51.4755,51.4283,51.4553,24800.0
2008-05-09 13:50:00,76.33,76.43,76.31,76.39,34500.0,51.4485,51.5159,51.435,51.489,34500.0
2008-05-09 14:00:00,76.39,76.44,76.37,76.39,34800.0,51.489,51.5227,51.4755,51.489,34800.0
2008-05-09 14:10:00,76.39,76.47,76.36,76.39,26500.0,51.489,51.5429,51.4687,51.489,26500.0
2008-05-09 14:20:00,76.4,76.4,76.31,76.31,32900.0,51.4957,51.4957,51.435,51.435,32900.0
2008-05-09 14:30:00,76.29,76.36,76.29,76.36,34600.0,51.4216,51.4687,51.4216,51.4687,34600.0
2008-05-09 14:40:00,76.37,76.41,76.33,76.33,20000.0,51.4755,51.5025,51.4485,51.4485,20000.0
2008-05-09 14:50:00,76.34,76.4,76.32,76.37,8900.0,51.4553,51.4957,51.4418,51.4755,8900.0
2008-05-09 15:00:00,76.36,76.45,76.36,76.45,21400.0,51.4687,51.5294,51.4687,51.5294,21400.0
2008-05-09 15:10:00,76.43,76.44,76.37,76.41,37600.0,51.5159,51.5227,51.4755,51.5025,37600.0
2008-05-09 15:20:00,76.42,76.57,76.35,76.56,139000.0,51.5092,51.6103,51.462,51.6036,139000.0
2008-05-09 15:30:00,76.58,76.65,76.55,76.6,31700.0,51.617,51.6642,51.5968,51.6305,31700.0
2008-05-09 15:40:00,76.61,76.66,76.4,76.46,93800.0,51.6373,51.671,51.4957,51.5362,93800.0
2008-05-09 15:50:00,76.46,76.46,76.37,76.37,28600.0,51.5362,51.5362,51.4755,51.4755,28600.0
2008-05-12 09:30:00,76.66,76.74,76.55,76.68,58500.0,51.671,51.7249,51.5968,51.6844,58500.0
2008-05-12 09:40:00,76.7,76.73,76.58,76.61,39000.0,51.6979,51.7181,51.617,51.6373,39000.0
2008-05-12 09:50:00,76.6,76.6,76.46,76.52,14100.0,51.6305,51.6305,51.5362,51.5766,14100.0
2008-05-12 10:00:00,76.52,76.52,76.38,76.39,12700.0,51.5766,51.5766,51.4822,51.489,12700.0
2008-05-12 10:10:00,76.39,76.45,76.37,76.38,20900.0,51.489,51.5294,51.4755,51.4822,20900.0
2008-05-12 10:20:00,76.4,76.53,76.4,76.51,28600.0,51.4957,51.5833,51.4957,51.5699,28600.0
2008-05-12 10:30:00,76.5,76.68,76.48,76.67,34700.0,51.5631,51.6844,51.5496,51.6777,34700.0
2008-05-12 10:40:00,76.7,76.87,76.64,76.8,27800.0,51.6979,51.8125,51.6575,51.7653,27800.0
2008-05-12 10:50:00,76.79,76.83,76.72,76.76,12200.0,51.7586,51.7855,51.7114,51.7384,12200.0
2008-05-12 11:00:00,76.8,76.88,76.74,76.77,17400.0,51.7653,51.8192,51.7249,51.7451,17400.0
2008-05-12 11:10:00,76.78,76.83,76.72,76.72,34500.0,51.7518,51.7855,51.7114,51.7114,34500.0
2008-05-12 11:20:00,76.75,76.84,76.73,76.84,15800.0,51.7316,51.7923,51.7181,51.7923,15800.0
2008-05-12 11:30:00,76.84,76.84,76.76,76.84,32600.0,51.7923,51.7923,51.7384,51.7923,32600.0
2008-05-12 11:40:00,76.84,76.89,76.81,76.88,12200.0,51.7923,51.826,51.7721,51.8192,12200.0
2008-05-12 11:50:00,76.92,76.94,76.88,76.93,22300.0,51.8462,51.8597,51.8192,51.8529,22300.0
2008-05-12 12:00:00,76.93,77.0,76.92,76.97,18500.0,51.8529,51.9001,51.8462,51.8799,18500.0
2008-05-12 12:10:00,76.98,77.01,76.86,76.88,36300.0,51.8866,51.9069,51.8058,51.8192,36300.0
2008-05-12 12:20:00,76.89,76.92,76.86,76.92,6100.0,51.826,51.8462,51.8058,51.8462,6100.0
2008-05-12 12:30:00,76.91,76.95,76.83,76.92,18000.0,51.8395,51.8664,51.7855,51.8462,18000.0
2008-05-12 12:40:00,76.91,76.96,76.82,76.95,95600.0,51.8395,51.8732,51.7788,51.8664,95600.0
2008-05-12 12:50:00,76.94,77.03,76.86,76.95,76400.0,51.8597,51.9203,51.8058,51.8664,76400.0
2008-05-12 13:00:00,76.93,76.94,76.83,76.83,11500.0,51.8529,51.8597,51.7855,51.7855,11500.0
2008-05-12 13:10:00,76.82,76.86,76.81,76.86,10800.0,51.7788,51.8058,51.7721,51.8058,10800.0
2008-05-12 13:20:00,76.87,76.9,76.8,76.8,21700.0,51.8125,51.8327,51.7653,51.7653,21700.0
2008-05-12 13:30:00,76.81,76.81,76.73,76.76,18300.0,51.7721,51.7721,51.7181,51.7384,18300.0
2008-05-12 13:40:00,76.77,76.84,76.75,76.84,13000.0,51.7451,51.7923,51.7316,51.7923,13000.0
2008-05-12 13:50:00,76.83,76.83,76.79,76.81,24100.0,51.7855,51.7855,51.7586,51.7721,24100.0
2008-05-12 14:00:00,76.82,76.84,76.77,76.84,12300.0,51.7788,51.7923,51.7451,51.7923,12300.0
2008-05-12 14:10:00,76.85,76.96,76.85,76.93,14100.0,51.799,51.8732,51.799,51.8529,14100.0
2008-05-12 14:20:00,76.93,77.08,76.9,77.04,34400.0,51.8529,51.954,51.8327,51.9271,34400.0
2008-05-12 14:30:00,77.06,77.16,77.06,77.11,22300.0,51.9406,52.008,51.9406,51.9743,22300.0
2008-05-12 14:40:00,77.09,77.17,77.09,77.17,24500.0,51.9608,52.0147,51.9608,52.0147,24500.0
2008-05-12 14:50:00,77.18,77.23,77.15,77.15,37100.0,52.0215,52.0552,52.0012,52.0012,37100.0
2008-05-12 15:00:00,77.16,77.24,77.11,77.16,46400.0,52.008,52.0619,51.9743,52.008,46400.0
2008-05-12 15:10:00,77.17,77.2,77.13,77.2,31600.0,52.0147,52.0349,51.9878,52.0349,31600.0
2008-05-12 15:20:00,77.19,77.28,77.17,77.18,28400.0,52.0282,52.0889,52.0147,52.0215,28400.0
2008-05-12 15:30:00,77.17,77.22,77.11,77.18,31700.0,52.0147,52.0484,51.9743,52.0215,31700.0
2008-05-12 15:40:00,77.19,77.25,77.12,77.25,18200.0,52.0282,52.0686,51.981,52.0686,18200.0
2008-05-12 15:50:00,77.23,77.3,77.21,77.24,30400.0,52.0552,52.1023,52.0417,52.0619,30400.0
2008-05-13 09:30:00,77.56,77.56,77.31,77.35,72900.0,52.2776,52.2776,52.1091,52.136,72900.0
2008-05-13 09:40:00,77.31,77.31,77.2,77.24,18100.0,52.1091,52.1091,52.0349,52.0619,18100.0
2008-05-13 09:50:00,77.23,77.26,77.11,77.14,43800.0,52.0552,52.0754,51.9743,51.9945,43800.0
2008-05-13 10:00:00,77.14,77.24,77.06,77.1,28200.0,51.9945,52.0619,51.9406,51.9675,28200.0
2008-05-13 10:10:00,77.1,77.17,77.01,77.1,47600.0,51.9675,52.0147,51.9069,51.9675,47600.0
2008-05-13 10:20:00,77.1,77.17,77.06,77.1,19100.0,51.9675,52.0147,51.9406,51.9675,19100.0
2008-05-13 10:30:00,77.11,77.17,77.1,77.16,17800.0,51.9743,52.0147,51.9675,52.008,17800.0
2008-05-13 10:40:00,77.16,77.18,76.99,77.01,21300.0,52.008,52.0215,51.8934,51.9069,21300.0
2008-05-13 10:50:00,77.01,77.01,76.95,76.97,23300.0,51.9069,51.9069,51.8664,51.8799,23300.0
2008-05-13 11:00:00,76.94,77.01,76.87,77.0,12200.0,51.8597,51.9069,51.8125,51.9001,12200.0
2008-05-13 11:10:00,77.0,77.13,77.0,77.09,21000.0,51.9001,51.9878,51.9001,51.9608,21000.0
2008-05-13 11:20:00,77.08,77.08,76.99,77.0,22600.0,51.954,51.954,51.8934,51.9001,22600.0
2008-05-13 11:30:00,77.0,77.05,76.93,76.95,35900.0,51.9001,51.9338,51.8529,51.8664,35900.0
2008-05-13 11:40:00,76.94,77.1,76.92,77.03,32000.0,51.8597,51.9675,51.8462,51.9203,32000.0
2008-05-13 11:50:00,77.01,77.12,77.0,77.11,22000.0,51.9069,51.981,51.9001,51.9743,22000.0
2008-05-13 12:00:00,77.11,77.21,77.11,77.16,17800.0,51.9743,52.0417,51.9743,52.008,17800.0
2008-05-13 12:10:00,77.16,77.18,77.07,77.16,23200.0,52.008,52.0215,51.9473,52.008,23200.0
2008-05-13 12:20:00,77.17,77.22,77.14,77.16,30800.0,52.0147,52.0484,51.9945,52.008,30800.0
2008-05-13 12:30:00,77.15,77.24,77.14,77.17,18400.0,52.0012,52.0619,51.9945,52.0147,18400.0
2008-05-13 12:40:00,77.18,77.21,77.1,77.11,42600.0,52.0215,52.0417,51.9675,51.9743,42600.0
2008-05-13 12:50:00,77.11,77.11,77.07,77.11,24600.0,51.9743,51.9743,51.9473,51.9743,24600.0
2008-05-13 13:00:00,77.09,77.11,77.04,77.06,34900.0,51.9608,51.9743,51.9271,51.9406,34900.0
2008-05-13 13:10:00,77.07,77.1,77.02,77.05,17100.0,51.9473,51.9675,51.9136,51.9338,17100.0
2008-05-13 13:20:00,77.06,77.15,77.06,77.11,12200.0,51.9406,52.0012,51.9406,51.9743,12200.0
2008-05-13 13:30:00,77.14,77.22,77.11,77.17,24500.0,51.9945,52.0484,51.9743,52.0147,24500.0
2008-05-13 13:40:00,77.16,77.23,77.16,77.22,7700.0,52.008,52.0552,52.008,52.0484,7700.0
2008-05-13 13:50:00,77.19,77.24,77.16,77.16,22500.0,52.0282,52.0619,52.008,52.008,22500.0
2008-05-13 14:00:00,77.16,77.27,77.16,77.25,15200.0,52.008,52.0821,52.008,52.0686,15200.0
2008-05-13 14:10:00,77.24,77.24,77.18,77.19,9200.0,52.0619,52.0619,52.0215,52.0282,9200.0
2008-05-13 14:20:00,77.2,77.22,77.12,77.14,16800.0,52.0349,52.0484,51.981,51.9945,16800.0
2008-05-13 14:30:00,77.14,77.19,77.13,77.18,14900.0,51.9945,52.0282,51.9878,52.0215,14900.0
2008-05-13 14:40:00,77.17,77.2,77.13,77.15,14500.0,52.0147,52.0349,51.9878,52.0012,14500.0
2008-05-13 14:50:00,77.15,77.29,77.15,77.27,17500.0,52.0012,52.0956,52.0012,52.0821,17500.0
2008-05-13 15:00:00,77.27,77.35,77.26,77.29,17200.0,52.0821,52.136,52.0754,52.0956,17200.0
2008-05-13 15:10:00,77.3,77.31,77.15,77.16,25600.0,52.1023,52.1091,52.0012,52.008,25600.0
2008-05-13 15:20:00,77.15,77.19,77.06,77.1,71700.0,52.0012,52.0282,51.9406,51.9675,71700.0
2008-05-13 15:30:00,77.1,77.12,77.08,77.12,134200.0,51.9675,51.981,51.954,51.981,134200.0
2008-05-13 15:40:00,77.11,77.12,77.01,77.02,180700.0,51.9743,51.981,51.9069,51.9136,180700.0
2008-05-13 15:50:00,77.03,77.19,77.03,77.13,165800.0,51.9203,52.0282,51.9203,51.9878,165800.0
2008-05-13 16:00:00,77.13,77.33,77.13,77.33,4100.0,51.9878,52.1226,51.9878,52.1226,4100.0
2008-05-13 16:10:00,77.33,77.33,77.33,77.33,0.0,52.1226,52.1226,52.1226,52.1226,0.0
2008-05-14 09:30:00,77.59,77.71,77.48,77.71,38200.0,52.2978,52.3787,52.2237,52.3787,38200.0
2008-05-14 09:40:00,77.71,77.72,77.61,77.72,23200.0,52.3787,52.3854,52.3113,52.3854,23200.0
2008-05-14 09:50:00,77.71,77.82,77.68,77.7,40000.0,52.3787,52.4528,52.3585,52.3719,40000.0
2008-05-14 10:00:00,77.71,77.71,77.62,77.67,32200.0,52.3787,52.3787,52.318,52.3517,32200.0
2008-05-14 10:10:00,77.68,77.71,77.62,77.71,20900.0,52.3585,52.3787,52.318,52.3787,20900.0
2008-05-14 10:20:00,77.7,77.78,77.65,77.76,18500.0,52.3719,52.4259,52.3382,52.4124,18500.0
2008-05-14 10:30:00,77.74,77.84,77.73,77.78,25100.0,52.3989,52.4663,52.3922,52.4259,25100.0
2008-05-14 10:40:00,77.78,77.82,77.74,77.74,20500.0,52.4259,52.4528,52.3989,52.3989,20500.0
2008-05-14 10:50:00,77.75,77.79,77.69,77.75,14900.0,52.4056,52.4326,52.3652,52.4056,14900.0
2008-05-14 11:00:00,77.75,77.76,77.7,77.73,9300.0,52.4056,52.4124,52.3719,52.3922,9300.0
2008-05-14 11:10:00,77.73,77.74,77.68,77.71,12700.0,52.3922,52.3989,52.3585,52.3787,12700.0
2008-05-14 11:20:00,77.72,77.76,77.67,77.75,16500.0,52.3854,52.4124,52.3517,52.4056,16500.0
2008-05-14 11:30:00,77.77,77.79,77.75,77.79,9600.0,52.4191,52.4326,52.4056,52.4326,9600.0
2008-05-14 11:40:00,77.8,77.87,77.8,77.86,21100.0,52.4393,52.4865,52.4393,52.4798,21100.0
2008-05-14 11:50:00,77.85,77.87,77.78,77.8,23700.0,52.4731,52.4865,52.4259,52.4393,23700.0
2008-05-14 12:00:00,77.79,77.84,77.79,77.83,15800.0,52.4326,52.4663,52.4326,52.4596,15800.0
2008-05-14 12:10:00,77.83,77.88,77.82,77.83,8900.0,52.4596,52.4933,52.4528,52.4596,8900.0
2008-05-14 12:20:00,77.83,77.89,77.82,77.84,19900.0,52.4596,52.5,52.4528,52.4663,19900.0
2008-05-14 12:30:00,77.83,77.85,77.8,77.8,6600.0,52.4596,52.4731,52.4393,52.4393,6600.0
2008-05-14 12:40:00,77.82,77.82,77.79,77.8,4500.0,52.4528,52.4528,52.4326,52.4393,4500.0
2008-05-14 12:50:00,77.8,77.86,77.79,77.86,16300.0,52.4393,52.4798,52.4326,52.4798,16300.0
2008-05-14 13:00:00,77.86,77.95,77.85,77.95,11500.0,52.4798,52.5405,52.4731,52.5405,11500.0
2008-05-14 13:10:00,77.95,78.01,77.95,78.0,20900.0,52.5405,52.5809,52.5405,52.5742,20900.0
2008-05-14 13:20:00,78.0,78.0,77.95,77.97,10600.0,52.5742,52.5742,52.5405,52.5539,10600.0
2008-05-14 13:30:00,77.98,78.06,77.98,78.0,13800.0,52.5607,52.6146,52.5607,52.5742,13800.0
2008-05-14 13:40:00,78.02,78.07,77.98,77.98,15100.0,52.5876,52.6213,52.5607,52.5607,15100.0
2008-05-14 13:50:00,77.99,78.01,77.97,77.98,9500.0,52.5674,52.5809,52.5539,52.5607,9500.0
2008-05-14 14:00:00,78.0,78.0,77.91,77.93,23500.0,52.5742,52.5742,52.5135,52.527,23500.0
2008-05-14 14:10:00,77.95,77.95,77.91,77.93,5100.0,52.5405,52.5405,52.5135,52.527,5100.0
2008-05-14 14:20:00,77.93,77.95,77.88,77.93,9000.0,52.527,52.5405,52.4933,52.527,9000.0
2008-05-14 14:30:00,77.94,78.0,77.93,77.94,72100.0,52.5337,52.5742,52.527,52.5337,72100.0
2008-05-14 14:40:00,77.93,77.97,77.93,77.95,4800.0,52.527,52.5539,52.527,52.5405,4800.0
2008-05-14 14:50:00,77.94,77.94,77.87,77.87,9300.0,52.5337,52.5337,52.4865,52.4865,9300.0
2008-05-14 15:00:00,77.87,77.92,77.8,77.8,20300.0,52.4865,52.5202,52.4393,52.4393,20300.0
2008-05-14 15:10:00,77.82,77.9,77.8,77.86,31300.0,52.4528,52.5068,52.4393,52.4798,31300.0
2008-05-14 15:20:00,77.86,77.86,77.73,77.75,27500.0,52.4798,52.4798,52.3922,52.4056,27500.0
2008-05-14 15:30:00,77.75,77.75,77.56,77.63,25200.0,52.4056,52.4056,52.2776,52.3248,25200.0
2008-05-14 15:40:00,77.65,77.67,77.5,77.6,64700.0,52.3382,52.3517,52.2371,52.3045,64700.0
2008-05-14 15:50:00,77.62,77.62,77.47,77.53,56700.0,52.318,52.318,52.2169,52.2574,56700.0
2008-05-14 16:00:00,77.52,77.52,77.52,77.52,600.0,52.2506,52.2506,52.2506,52.2506,600.0
2008-05-14 16:10:00,77.52,77.52,77.52,77.52,0.0,52.2506,52.2506,52.2506,52.2506,0.0
2008-05-15 09:30:00,77.47,77.69,77.47,77.55,33900.0,52.2169,52.3652,52.2169,52.2708,33900.0
2008-05-15 09:40:00,77.59,77.61,77.43,77.53,14100.0,52.2978,52.3113,52.19,52.2574,14100.0
2008-05-15 09:50:00,77.53,77.59,77.48,77.59,11300.0,52.2574,52.2978,52.2237,52.2978,11300.0
2008-05-15 10:00:00,77.6,77.66,77.51,77.56,33200.0,52.3045,52.345,52.2439,52.2776,33200.0
2008-05-15 10:10:00,77.57,77.58,77.42,77.53,15800.0,52.2843,52.2911,52.1832,52.2574,15800.0
2008-05-15 10:20:00,77.54,77.65,77.54,77.61,19700.0,52.2641,52.3382,52.2641,52.3113,19700.0
2008-05-15 10:30:00,77.61,77.66,77.52,77.59,19700.0,52.3113,52.345,52.2506,52.2978,19700.0
2008-05-15 10:40:00,77.58,77.67,77.58,77.62,28700.0,52.2911,52.3517,52.2911,52.318,28700.0
2008-05-15 10:50:00,77.62,77.66,77.6,77.65,10000.0,52.318,52.345,52.3045,52.3382,10000.0
2008-05-15 11:00:00,77.64,77.74,77.63,77.68,52800.0,52.3315,52.3989,52.3248,52.3585,52800.0
2008-05-15 11:10:00,77.67,77.67,77.55,77.59,23200.0,52.3517,52.3517,52.2708,52.2978,23200.0
2008-05-15 11:20:00,77.59,77.61,77.54,77.56,14200.0,52.2978,52.3113,52.2641,52.2776,14200.0
2008-05-15 11:30:00,77.57,77.62,77.52,77.53,31900.0,52.2843,52.318,52.2506,52.2574,31900.0
2008-05-15 11:40:00,77.54,77.55,77.47,77.54,20200.0,52.2641,52.2708,52.2169,52.2641,20200.0
2008-05-15 11:50:00,77.51,77.61,77.5,77.6,16100.0,52.2439,52.3113,52.2371,52.3045,16100.0
2008-05-15 12:00:00,77.6,77.71,77.6,77.67,24600.0,52.3045,52.3787,52.3045,52.3517,24600.0
2008-05-15 12:10:00,77.67,77.72,77.65,77.68,19800.0,52.3517,52.3854,52.3382,52.3585,19800.0
2008-05-15 12:20:00,77.67,77.8,77.67,77.8,27000.0,52.3517,52.4393,52.3517,52.4393,27000.0
2008-05-15 12:30:00,77.8,77.89,77.79,77.89,26300.0,52.4393,52.5,52.4326,52.5,26300.0
2008-05-15 12:40:00,77.9,77.92,77.77,77.8,17800.0,52.5068,52.5202,52.4191,52.4393,17800.0
2008-05-15 12:50:00,77.8,77.81,77.76,77.81,12300.0,52.4393,52.4461,52.4124,52.4461,12300.0
2008-05-15 13:00:00,77.79,77.89,77.78,77.8,23500.0,52.4326,52.5,52.4259,52.4393,23500.0
2008-05-15 13:10:00,77.8,77.84,77.78,77.81,22000.0,52.4393,52.4663,52.4259,52.4461,22000.0
2008-05-15 13:20:00,77.81,77.84,77.76,77.8,17100.0,52.4461,52.4663,52.4124,52.4393,17100.0
2008-05-15 13:30:00,77.83,77.84,77.7,77.72,13100.0,52.4596,52.4663,52.3719,52.3854,13100.0
2008-05-15 13:40:00,77.71,77.83,77.71,77.83,25600.0,52.3787,52.4596,52.3787,52.4596,25600.0
2008-05-15 13:50:00,77.82,77.82,77.73,77.77,17100.0,52.4528,52.4528,52.3922,52.4191,17100.0
2008-05-15 14:00:00,77.79,77.85,77.76,77.84,17900.0,52.4326,52.4731,52.4124,52.4663,17900.0
2008-05-15 14:10:00,77.85,77.91,77.85,77.88,23700.0,52.4731,52.5135,52.4731,52.4933,23700.0
2008-05-15 14:20:00,77.89,77.93,77.75,77.76,24300.0,52.5,52.527,52.4056,52.4124,24300.0
2008-05-15 14:30:00,77.76,77.84,77.75,77.82,7700.0,52.4124,52.4663,52.4056,52.4528,7700.0
2008-05-15 14:40:00,77.85,77.88,77.82,77.84,9000.0,52.4731,52.4933,52.4528,52.4663,9000.0
2008-05-15 14:50:00,77.86,77.97,77.86,77.91,19900.0,52.4798,52.5539,52.4798,52.5135,19900.0
2008-05-15 15:00:00,77.92,77.95,77.83,77.92,31700.0,52.5202,52.5405,52.4596,52.5202,31700.0
2008-05-15 15:10:00,77.95,77.97,77.92,77.97,31400.0,52.5405,52.5539,52.5202,52.5539,31400.0
2008-05-15 15:20:00,77.95,77.95,77.85,77.94,9900.0,52.5405,52.5405,52.4731,52.5337,9900.0
2008-05-15 15:30:00,77.95,78.05,77.89,78.02,34000.0,52.5405,52.6079,52.5,52.5876,34000.0
2008-05-15 15:40:00,78.04,78.23,78.03,78.23,84800.0,52.6011,52.7292,52.5944,52.7292,84800.0
2008-05-15 15:50:00,78.24,78.28,78.14,78.27,40400.0,52.7359,52.7629,52.6685,52.7561,40400.0
2008-05-15 16:00:00,78.22,78.22,78.22,78.22,1200.0,52.7224,52.7224,52.7224,52.7224,1200.0
2008-05-15 16:10:00,78.22,78.22,78.22,78.22,0.0,52.7224,52.7224,52.7224,52.7224,0.0
2008-05-16 09:30:00,78.52,78.53,78.25,78.25,69200.0,52.9246,52.9314,52.7427,52.7427,69200.0
2008-05-16 09:40:00,78.25,78.26,78.16,78.26,24600.0,52.7427,52.7494,52.682,52.7494,24600.0
2008-05-16 09:50:00,78.24,78.31,78.17,78.18,25700.0,52.7359,52.7831,52.6887,52.6955,25700.0
2008-05-16 10:00:00,78.22,78.22,78.05,78.05,22900.0,52.7224,52.7224,52.6079,52.6079,22900.0
2008-05-16 10:10:00,78.04,78.19,78.02,78.19,12600.0,52.6011,52.7022,52.5876,52.7022,12600.0
2008-05-16 10:20:00,78.16,78.17,77.99,78.14,40900.0,52.682,52.6887,52.5674,52.6685,40900.0
2008-05-16 10:30:00,78.15,78.18,78.05,78.11,25000.0,52.6753,52.6955,52.6079,52.6483,25000.0
2008-05-16 10:40:00,78.1,78.12,78.01,78.01,37300.0,52.6416,52.655,52.5809,52.5809,37300.0
2008-05-16 10:50:00,78.01,78.02,77.89,77.9,15900.0,52.5809,52.5876,52.5,52.5068,15900.0
2008-05-16 11:00:00,77.87,77.94,77.86,77.93,17900.0,52.4865,52.5337,52.4798,52.527,17900.0
2008-05-16 11:10:00,77.92,77.93,77.83,77.88,18000.0,52.5202,52.527,52.4596,52.4933,18000.0
2008-05-16 11:20:00,77.86,77.89,77.81,77.87,25500.0,52.4798,52.5,52.4461,52.4865,25500.0
2008-05-16 11:30:00,77.88,77.91,77.83,77.9,16400.0,52.4933,52.5135,52.4596,52.5068,16400.0
2008-05-16 11:40:00,77.89,77.96,77.88,77.93,13700.0,52.5,52.5472,52.4933,52.527,13700.0
2008-05-16 11:50:00,77.95,78.01,77.94,77.95,21300.0,52.5405,52.5809,52.5337,52.5405,21300.0
2008-05-16 12:00:00,77.94,77.95,77.91,77.93,11700.0,52.5337,52.5405,52.5135,52.527,11700.0
2008-05-16 12:10:00,77.96,78.06,77.95,78.06,19800.0,52.5472,52.6146,52.5405,52.6146,19800.0
2008-05-16 12:20:00,78.07,78.07,78.01,78.06,12100.0,52.6213,52.6213,52.5809,52.6146,12100.0
2008-05-16 12:30:00,78.06,78.09,77.99,78.02,30200.0,52.6146,52.6348,52.5674,52.5876,30200.0
2008-05-16 12:40:00,78.02,78.11,78.02,78.08,14400.0,52.5876,52.6483,52.5876,52.6281,14400.0
2008-05-16 12:50:00,78.09,78.14,78.07,78.11,13200.0,52.6348,52.6685,52.6213,52.6483,13200.0
2008-05-16 13:00:00,78.11,78.17,78.08,78.16,15700.0,52.6483,52.6887,52.6281,52.682,15700.0
2008-05-16 13:10:00,78.17,78.18,78.05,78.07,12900.0,52.6887,52.6955,52.6079,52.6213,12900.0
2008-05-16 13:20:00,78.05,78.14,78.05,78.11,21500.0,52.6079,52.6685,52.6079,52.6483,21500.0
2008-05-16 13:30:00,78.1,78.12,78.01,78.02,17000.0,52.6416,52.655,52.5809,52.5876,17000.0
2008-05-16 13:40:00,78.02,78.04,78.01,78.03,8400.0,52.5876,52.6011,52.5809,52.5944,8400.0
2008-05-16 13:50:00,78.02,78.14,78.01,78.09,16600.0,52.5876,52.6685,52.5809,52.6348,16600.0
2008-05-16 14:00:00,78.06,78.07,78.01,78.06,8500.0,52.6146,52.6213,52.5809,52.6146,8500.0
2008-05-16 14:10:00,78.06,78.11,78.05,78.1,16500.0,52.6146,52.6483,52.6079,52.6416,16500.0
2008-05-16 14:20:00,78.11,78.15,78.06,78.11,11600.0,52.6483,52.6753,52.6146,52.6483,11600.0
2008-05-16 14:30:00,78.12,78.14,78.07,78.13,60700.0,52.655,52.6685,52.6213,52.6618,60700.0
2008-05-16 14:40:00,78.14,78.23,78.1,78.17,11000.0,52.6685,52.7292,52.6416,52.6887,11000.0
2008-05-16 14:50:00,78.19,78.29,78.18,78.22,16000.0,52.7022,52.7696,52.6955,52.7224,16000.0
2008-05-16 15:00:00,78.23,78.3,78.17,78.29,19400.0,52.7292,52.7764,52.6887,52.7696,19400.0
2008-05-16 15:10:00,78.3,78.3,78.25,78.3,53100.0,52.7764,52.7764,52.7427,52.7764,53100.0
2008-05-16 15:20:00,78.3,78.35,78.27,78.29,54400.0,52.7764,52.8101,52.7561,52.7696,54400.0
2008-05-16 15:30:00,78.27,78.36,78.26,78.34,44600.0,52.7561,52.8168,52.7494,52.8033,44600.0
2008-05-16 15:40:00,78.35,78.39,78.31,78.35,18000.0,52.8101,52.837,52.7831,52.8101,18000.0
2008-05-16 15:50:00,78.34,78.37,78.29,78.37,128200.0,52.8033,52.8235,52.7696,52.8235,128200.0
2008-05-19 09:30:00,78.5,78.5,78.3,78.32,16300.0,52.9112,52.9112,52.7764,52.7898,16300.0
2008-05-19 09:40:00,78.29,78.47,78.27,78.47,9000.0,52.7696,52.8909,52.7561,52.8909,9000.0
2008-05-19 09:50:00,78.47,78.53,78.47,78.5,22200.0,52.8909,52.9314,52.8909,52.9112,22200.0
2008-05-19 10:00:00,78.51,78.6,78.48,78.59,15000.0,52.9179,52.9786,52.8977,52.9718,15000.0
2008-05-19 10:10:00,78.6,78.63,78.56,78.6,14000.0,52.9786,52.9988,52.9516,52.9786,14000.0
2008-05-19 10:20:00,78.62,78.71,78.58,78.67,15800.0,52.9921,53.0527,52.9651,53.0258,15800.0
2008-05-19 10:30:00,78.67,78.84,78.66,78.81,13900.0,53.0258,53.1403,53.019,53.1201,13900.0
2008-05-19 10:40:00,78.79,78.79,78.73,78.77,15300.0,53.1066,53.1066,53.0662,53.0932,15300.0
2008-05-19 10:50:00,78.77,78.8,78.74,78.78,7400.0,53.0932,53.1134,53.0729,53.0999,7400.0
2008-05-19 11:00:00,78.77,78.81,78.75,78.77,8800.0,53.0932,53.1201,53.0797,53.0932,8800.0
2008-05-19 11:10:00,78.77,78.91,78.75,78.9,19500.0,53.0932,53.1875,53.0797,53.1808,19500.0
2008-05-19 11:20:00,78.91,79.0,78.88,78.99,20500.0,53.1875,53.2482,53.1673,53.2414,20500.0
2008-05-19 11:30:00,78.98,79.06,78.98,79.05,16500.0,53.2347,53.2886,53.2347,53.2819,16500.0
2008-05-19 11:40:00,79.05,79.13,79.05,79.08,8400.0,53.2819,53.3358,53.2819,53.3021,8400.0
2008-05-19 11:50:00,79.07,79.07,79.01,79.06,8800.0,53.2954,53.2954,53.2549,53.2886,8800.0
2008-05-19 12:00:00,79.06,79.09,79.02,79.08,10200.0,53.2886,53.3088,53.2617,53.3021,10200.0
2008-05-19 12:10:00,79.1,79.15,79.1,79.13,23100.0,53.3156,53.3493,53.3156,53.3358,23100.0
2008-05-19 12:20:00,79.11,79.15,79.1,79.14,8500.0,53.3223,53.3493,53.3156,53.3425,8500.0
2008-05-19 12:30:00,79.14,79.18,79.12,79.12,21200.0,53.3425,53.3695,53.3291,53.3291,21200.0
2008-05-19 12:40:00,79.14,79.14,79.04,79.05,10500.0,53.3425,53.3425,53.2751,53.2819,10500.0
2008-05-19 12:50:00,79.05,79.07,79.03,79.05,8400.0,53.2819,53.2954,53.2684,53.2819,8400.0
2008-05-19 13:00:00,79.07,79.14,79.07,79.1,10000.0,53.2954,53.3425,53.2954,53.3156,10000.0
2008-05-19 13:10:00,79.1,79.12,79.07,79.11,15500.0,53.3156,53.3291,53.2954,53.3223,15500.0
2008-05-19 13:20:00,79.1,79.19,79.09,79.19,19800.0,53.3156,53.3762,53.3088,53.3762,19800.0
2008-05-19 13:30:00,79.19,79.19,79.07,79.09,9600.0,53.3762,53.3762,53.2954,53.3088,9600.0
2008-05-19 13:40:00,79.09,79.13,79.05,79.06,24000.0,53.3088,53.3358,53.2819,53.2886,24000.0
2008-05-19 13:50:00,79.06,79.08,78.93,78.95,24000.0,53.2886,53.3021,53.201,53.2145,24000.0
2008-05-19 14:00:00,78.96,78.96,78.82,78.87,9700.0,53.2212,53.2212,53.1269,53.1606,9700.0
2008-05-19 14:10:00,78.83,78.83,78.54,78.67,36700.0,53.1336,53.1336,52.9381,53.0258,36700.0
2008-05-19 14:20:00,78.65,78.71,78.55,78.62,30100.0,53.0123,53.0527,52.9449,52.9921,30100.0
2008-05-19 14:30:00,78.65,78.66,78.6,78.64,13900.0,53.0123,53.019,52.9786,53.0055,13900.0
2008-05-19 14:40:00,78.62,78.68,78.6,78.63,28900.0,52.9921,53.0325,52.9786,52.9988,28900.0
2008-05-19 14:50:00,78.63,78.73,78.61,78.72,23200.0,52.9988,53.0662,52.9853,53.0595,23200.0
2008-05-19 15:00:00,78.74,78.74,78.64,78.72,27900.0,53.0729,53.0729,53.0055,53.0595,27900.0
2008-05-19 15:10:00,78.72,78.78,78.65,78.67,20100.0,53.0595,53.0999,53.0123,53.0258,20100.0
2008-05-19 15:20:00,78.66,78.73,78.63,78.66,22300.0,53.019,53.0662,52.9988,53.019,22300.0
2008-05-19 15:30:00,78.66,78.68,78.31,78.33,43700.0,53.019,53.0325,52.7831,52.7966,43700.0
2008-05-19 15:40:00,78.32,78.45,78.29,78.45,66800.0,52.7898,52.8775,52.7696,52.8775,66800.0
2008-05-19 15:50:00,78.46,78.57,78.44,78.55,25100.0,52.8842,52.9584,52.8707,52.9449,25100.0
2008-05-20 09:30:00,78.28,78.36,78.1,78.15,48500.0,52.7629,52.8168,52.6416,52.6753,48500.0
2008-05-20 09:40:00,78.15,78.16,78.04,78.16,41800.0,52.6753,52.682,52.6011,52.682,41800.0
2008-05-20 09:50:00,78.17,78.17,78.0,78.03,26600.0,52.6887,52.6887,52.5742,52.5944,26600.0
2008-05-20 10:00:00,78.01,78.02,77.94,78.01,22000.0,52.5809,52.5876,52.5337,52.5809,22000.0
2008-05-20 10:10:00,78.0,78.06,77.92,78.02,28700.0,52.5742,52.6146,52.5202,52.5876,28700.0
2008-05-20 10:20:00,78.05,78.14,78.01,78.09,222900.0,52.6079,52.6685,52.5809,52.6348,222900.0
2008-05-20 10:30:00,78.09,78.11,77.92,77.95,27600.0,52.6348,52.6483,52.5202,52.5405,27600.0
2008-05-20 10:40:00,77.94,78.07,77.93,78.06,26700.0,52.5337,52.6213,52.527,52.6146,26700.0
2008-05-20 10:50:00,78.07,78.1,77.99,78.06,37700.0,52.6213,52.6416,52.5674,52.6146,37700.0
2008-05-20 11:00:00,78.07,78.09,77.88,77.88,57800.0,52.6213,52.6348,52.4933,52.4933,57800.0
2008-05-20 11:10:00,77.89,77.97,77.89,77.94,31400.0,52.5,52.5539,52.5,52.5337,31400.0
2008-05-20 11:20:00,77.93,77.96,77.9,77.94,20400.0,52.527,52.5472,52.5068,52.5337,20400.0
2008-05-20 11:30:00,77.94,77.96,77.82,77.87,25000.0,52.5337,52.5472,52.4528,52.4865,25000.0
2008-05-20 11:40:00,77.85,77.88,77.79,77.81,24300.0,52.4731,52.4933,52.4326,52.4461,24300.0
2008-05-20 11:50:00,77.81,77.83,77.77,77.82,21500.0,52.4461,52.4596,52.4191,52.4528,21500.0
2008-05-20 12:00:00,77.83,77.86,77.79,77.85,13700.0,52.4596,52.4798,52.4326,52.4731,13700.0
2008-05-20 12:10:00,77.85,77.9,77.85,77.88,8900.0,52.4731,52.5068,52.4731,52.4933,8900.0
2008-05-20 12:20:00,77.89,77.98,77.89,77.94,25600.0,52.5,52.5607,52.5,52.5337,25600.0
2008-05-20 12:30:00,77.95,78.01,77.94,77.97,11500.0,52.5405,52.5809,52.5337,52.5539,11500.0
2008-05-20 12:40:00,77.96,77.96,77.87,77.89,47000.0,52.5472,52.5472,52.4865,52.5,47000.0
2008-05-20 12:50:00,77.89,77.9,77.81,77.84,55900.0,52.5,52.5068,52.4461,52.4663,55900.0
2008-05-20 13:00:00,77.83,77.92,77.82,77.89,21600.0,52.4596,52.5202,52.4528,52.5,21600.0
2008-05-20 13:10:00,77.87,77.97,77.87,77.97,29000.0,52.4865,52.5539,52.4865,52.5539,29000.0
2008-05-20 13:20:00,77.97,77.98,77.84,77.94,80900.0,52.5539,52.5607,52.4663,52.5337,80900.0
2008-05-20 13:30:00,77.93,77.93,77.81,77.81,22400.0,52.527,52.527,52.4461,52.4461,22400.0
2008-05-20 13:40:00,77.8,77.84,77.74,77.82,50800.0,52.4393,52.4663,52.3989,52.4528,50800.0
2008-05-20 13:50:00,77.83,77.87,77.65,77.69,46000.0,52.4596,52.4865,52.3382,52.3652,46000.0
2008-05-20 14:00:00,77.68,77.76,77.61,77.66,101700.0,52.3585,52.4124,52.3113,52.345,101700.0
2008-05-20 14:10:00,77.66,77.7,77.59,77.61,59200.0,52.345,52.3719,52.2978,52.3113,59200.0
2008-05-20 14:20:00,77.6,77.64,77.58,77.6,15500.0,52.3045,52.3315,52.2911,52.3045,15500.0
2008-05-20 14:30:00,77.59,77.73,77.59,77.71,43700.0,52.2978,52.3922,52.2978,52.3787,43700.0
2008-05-20 14:40:00,77.72,77.73,77.64,77.66,22600.0,52.3854,52.3922,52.3315,52.345,22600.0
2008-05-20 14:50:00,77.66,77.73,77.65,77.65,30500.0,52.345,52.3922,52.3382,52.3382,30500.0
2008-05-20 15:00:00,77.65,77.8,77.64,77.72,38900.0,52.3382,52.4393,52.3315,52.3854,38900.0
2008-05-20 15:10:00,77.73,77.87,77.73,77.84,60100.0,52.3922,52.4865,52.3922,52.4663,60100.0
2008-05-20 15:20:00,77.83,77.87,77.77,77.8,205400.0,52.4596,52.4865,52.4191,52.4393,205400.0
2008-05-20 15:30:00,77.79,77.81,77.55,77.58,120900.0,52.4326,52.4461,52.2708,52.2911,120900.0
2008-05-20 15:40:00,77.58,77.79,77.55,77.79,163500.0,52.2911,52.4326,52.2708,52.4326,163500.0
2008-05-20 15:50:00,77.78,77.88,77.73,77.82,83700.0,52.4259,52.4933,52.3922,52.4528,83700.0
2008-05-20 16:00:00,77.82,77.96,77.82,77.96,1700.0,52.4528,52.5472,52.4528,52.5472,1700.0
2008-05-20 16:10:00,77.96,77.96,77.96,77.96,0.0,52.5472,52.5472,52.5472,52.5472,0.0
2008-05-21 09:30:00,78.02,78.02,77.86,78.02,51000.0,52.5876,52.5876,52.4798,52.5876,51000.0
2008-05-21 09:40:00,78.01,78.04,77.91,77.93,36100.0,52.5809,52.6011,52.5135,52.527,36100.0
2008-05-21 09:50:00,77.93,77.93,77.82,77.82,37500.0,52.527,52.527,52.4528,52.4528,37500.0
2008-05-21 10:00:00,77.81,77.85,77.75,77.75,37300.0,52.4461,52.4731,52.4056,52.4056,37300.0
2008-05-21 10:10:00,77.75,77.85,77.73,77.81,44200.0,52.4056,52.4731,52.3922,52.4461,44200.0
2008-05-21 10:20:00,77.84,77.95,77.84,77.92,30900.0,52.4663,52.5405,52.4663,52.5202,30900.0
2008-05-21 10:30:00,77.89,77.89,77.72,77.76,93900.0,52.5,52.5,52.3854,52.4124,93900.0
2008-05-21 10:40:00,77.75,77.81,77.62,77.64,33700.0,52.4056,52.4461,52.318,52.3315,33700.0
2008-05-21 10:50:00,77.6,77.6,77.49,77.51,40100.0,52.3045,52.3045,52.2304,52.2439,40100.0
2008-05-21 11:00:00,77.53,77.55,77.48,77.49,51100.0,52.2574,52.2708,52.2237,52.2304,51100.0
2008-05-21 11:10:00,77.49,77.56,77.49,77.51,21000.0,52.2304,52.2776,52.2304,52.2439,21000.0
2008-05-21 11:20:00,77.51,77.65,77.51,77.63,15500.0,52.2439,52.3382,52.2439,52.3248,15500.0
2008-05-21 11:30:00,77.63,77.63,77.56,77.61,14300.0,52.3248,52.3248,52.2776,52.3113,14300.0
2008-05-21 11:40:00,77.63,77.63,77.56,77.62,18500.0,52.3248,52.3248,52.2776,52.318,18500.0
2008-05-21 11:50:00,77.63,77.71,77.63,77.68,32100.0,52.3248,52.3787,52.3248,52.3585,32100.0
2008-05-21 12:00:00,77.67,77.69,77.6,77.63,19000.0,52.3517,52.3652,52.3045,52.3248,19000.0
2008-05-21 12:10:00,77.65,77.68,77.61,77.63,25900.0,52.3382,52.3585,52.3113,52.3248,25900.0
2008-05-21 12:20:00,77.63,77.67,77.6,77.63,20100.0,52.3248,52.3517,52.3045,52.3248,20100.0
2008-05-21 12:30:00,77.64,77.66,77.62,77.64,21900.0,52.3315,52.345,52.318,52.3315,21900.0
2008-05-21 12:40:00,77.64,77.78,77.64,77.76,27200.0,52.3315,52.4259,52.3315,52.4124,27200.0
2008-05-21 12:50:00,77.76,77.77,77.66,77.69,38600.0,52.4124,52.4191,52.345,52.3652,38600.0
2008-05-21 13:00:00,77.7,77.7,77.54,77.54,32900.0,52.3719,52.3719,52.2641,52.2641,32900.0
2008-05-21 13:10:00,77.54,77.56,77.51,77.52,38900.0,52.2641,52.2776,52.2439,52.2506,38900.0
2008-05-21 13:20:00,77.52,77.53,77.45,77.47,18100.0,52.2506,52.2574,52.2034,52.2169,18100.0
2008-05-21 13:30:00,77.52,77.57,77.51,77.57,10600.0,52.2506,52.2843,52.2439,52.2843,10600.0
2008-05-21 13:40:00,77.55,77.6,77.53,77.53,10500.0,52.2708,52.3045,52.2574,52.2574,10500.0
2008-05-21 13:50:00,77.55,77.55,77.36,77.41,35100.0,52.2708,52.2708,52.1428,52.1765,35100.0
2008-05-21 14:00:00,77.36,77.43,77.08,77.11,153300.0,52.1428,52.19,51.954,51.9743,153300.0
2008-05-21 14:10:00,77.1,77.14,76.9,76.9,58400.0,51.9675,51.9945,51.8327,51.8327,58400.0
2008-05-21 14:20:00,76.89,77.0,76.85,76.94,66700.0,51.826,51.9001,51.799,51.8597,66700.0
2008-05-21 14:30:00,76.91,76.93,76.74,76.82,100000.0,51.8395,51.8529,51.7249,51.7788,100000.0
2008-05-21 14:40:00,76.81,76.85,76.61,76.61,57100.0,51.7721,51.799,51.6373,51.6373,57100.0
2008-05-21 14:50:00,76.61,76.83,76.61,76.83,39600.0,51.6373,51.7855,51.6373,51.7855,39600.0
2008-05-21 15:00:00,76.84,76.87,76.74,76.85,60200.0,51.7923,51.8125,51.7249,51.799,60200.0
2008-05-21 15:10:00,76.83,76.97,76.77,76.93,55500.0,51.7855,51.8799,51.7451,51.8529,55500.0
2008-05-21 15:20:00,76.89,76.94,76.82,76.86,48300.0,51.826,51.8597,51.7788,51.8058,48300.0
2008-05-21 15:30:00,76.85,76.95,76.82,76.82,32900.0,51.799,51.8664,51.7788,51.7788,32900.0
2008-05-21 15:40:00,76.8,76.8,76.55,76.69,68700.0,51.7653,51.7653,51.5968,51.6912,68700.0
2008-05-21 15:50:00,76.69,76.72,76.5,76.61,84200.0,51.6912,51.7114,51.5631,51.6373,84200.0
2008-05-21 16:00:00,76.66,76.66,76.55,76.55,95300.0,51.671,51.671,51.5968,51.5968,95300.0
2008-05-21 16:10:00,76.55,76.55,76.55,76.55,0.0,51.5968,51.5968,51.5968,51.5968,0.0
2008-05-22 09:30:00,76.72,76.8,76.61,76.74,46000.0,51.7114,51.7653,51.6373,51.7249,46000.0
2008-05-22 09:40:00,76.73,76.81,76.66,76.66,61900.0,51.7181,51.7721,51.671,51.671,61900.0
2008-05-22 09:50:00,76.65,76.81,76.64,76.73,37300.0,51.6642,51.7721,51.6575,51.7181,37300.0
2008-05-22 10:00:00,76.74,76.92,76.74,76.79,198100.0,51.7249,51.8462,51.7249,51.7586,198100.0
2008-05-22 10:10:00,76.8,76.91,76.8,76.88,79300.0,51.7653,51.8395,51.7653,51.8192,79300.0
2008-05-22 10:20:00,76.89,77.0,76.87,76.94,46700.0,51.826,51.9001,51.8125,51.8597,46700.0
2008-05-22 10:30:00,76.95,77.06,76.93,76.94,85900.0,51.8664,51.9406,51.8529,51.8597,85900.0
2008-05-22 10:40:00,76.95,76.99,76.8,76.87,90200.0,51.8664,51.8934,51.7653,51.8125,90200.0
2008-05-22 10:50:00,76.87,76.87,76.76,76.86,36100.0,51.8125,51.8125,51.7384,51.8058,36100.0
2008-05-22 11:00:00,76.86,76.94,76.82,76.91,98500.0,51.8058,51.8597,51.7788,51.8395,98500.0
2008-05-22 11:10:00,76.92,76.96,76.87,76.89,65500.0,51.8462,51.8732,51.8125,51.826,65500.0
2008-05-22 11:20:00,76.91,76.96,76.86,76.86,41600.0,51.8395,51.8732,51.8058,51.8058,41600.0
2008-05-22 11:30:00,76.86,76.87,76.77,76.79,24700.0,51.8058,51.8125,51.7451,51.7586,24700.0
2008-05-22 11:40:00,76.76,76.79,76.61,76.64,40900.0,51.7384,51.7586,51.6373,51.6575,40900.0
2008-05-22 11:50:00,76.63,76.65,76.58,76.64,35000.0,51.6507,51.6642,51.617,51.6575,35000.0
2008-05-22 12:00:00,76.63,76.65,76.58,76.58,8300.0,51.6507,51.6642,51.617,51.617,8300.0
2008-05-22 12:10:00,76.57,76.69,76.54,76.65,11500.0,51.6103,51.6912,51.5901,51.6642,11500.0
2008-05-22 12:20:00,76.66,76.71,76.65,76.68,12100.0,51.671,51.7047,51.6642,51.6844,12100.0
2008-05-22 12:30:00,76.67,76.68,76.61,76.68,21000.0,51.6777,51.6844,51.6373,51.6844,21000.0
2008-05-22 12:40:00,76.68,76.77,76.66,76.77,30700.0,51.6844,51.7451,51.671,51.7451,30700.0
2008-05-22 12:50:00,76.76,76.77,76.72,76.76,32500.0,51.7384,51.7451,51.7114,51.7384,32500.0
2008-05-22 13:00:00,76.75,76.79,76.72,76.75,29600.0,51.7316,51.7586,51.7114,51.7316,29600.0
2008-05-22 13:10:00,76.75,76.75,76.68,76.71,28700.0,51.7316,51.7316,51.6844,51.7047,28700.0
2008-05-22 13:20:00,76.7,76.75,76.69,76.7,64100.0,51.6979,51.7316,51.6912,51.6979,64100.0
2008-05-22 13:30:00,76.67,76.8,76.66,76.75,54700.0,51.6777,51.7653,51.671,51.7316,54700.0
2008-05-22 13:40:00,76.76,76.96,76.76,76.94,71000.0,51.7384,51.8732,51.7384,51.8597,71000.0
2008-05-22 13:50:00,76.95,76.96,76.86,76.87,43000.0,51.8664,51.8732,51.8058,51.8125,43000.0
2008-05-22 14:00:00,76.86,76.92,76.76,76.79,79000.0,51.8058,51.8462,51.7384,51.7586,79000.0
2008-05-22 14:10:00,76.81,76.81,76.64,76.69,119700.0,51.7721,51.7721,51.6575,51.6912,119700.0
2008-05-22 14:20:00,76.7,76.71,76.59,76.63,43600.0,51.6979,51.7047,51.6238,51.6507,43600.0
2008-05-22 14:30:00,76.62,76.76,76.59,76.76,40500.0,51.644,51.7384,51.6238,51.7384,40500.0
2008-05-22 14:40:00,76.75,76.8,76.7,76.76,20400.0,51.7316,51.7653,51.6979,51.7384,20400.0
2008-05-22 14:50:00,76.75,76.83,76.73,76.78,35200.0,51.7316,51.7855,51.7181,51.7518,35200.0
2008-05-22 15:00:00,76.81,76.85,76.76,76.8,11400.0,51.7721,51.799,51.7384,51.7653,11400.0
2008-05-22 15:10:00,76.81,76.81,76.75,76.77,21300.0,51.7721,51.7721,51.7316,51.7451,21300.0
2008-05-22 15:20:00,76.77,76.78,76.6,76.62,38900.0,51.7451,51.7518,51.6305,51.644,38900.0
2008-05-22 15:30:00,76.6,76.68,76.58,76.68,69000.0,51.6305,51.6844,51.617,51.6844,69000.0
2008-05-22 15:40:00,76.67,76.72,76.62,76.69,86800.0,51.6777,51.7114,51.644,51.6912,86800.0
2008-05-22 15:50:00,76.69,76.75,76.67,76.69,306900.0,51.6912,51.7316,51.6777,51.6912,306900.0
2008-05-22 16:00:00,76.61,76.78,76.54,76.78,132000.0,51.6373,51.7518,51.5901,51.7518,132000.0
2008-05-22 16:10:00,76.78,76.78,76.78,76.78,0.0,51.7518,51.7518,51.7518,51.7518,0.0
2008-05-23 09:30:00,76.47,76.47,76.39,76.4,33000.0,51.5429,51.5429,51.489,51.4957,33000.0
2008-05-23 09:40:00,76.4,76.4,76.14,76.14,24700.0,51.4957,51.4957,51.3205,51.3205,24700.0
2008-05-23 09:50:00,76.14,76.14,75.99,76.03,18300.0,51.3205,51.3205,51.2194,51.2463,18300.0
2008-05-23 10:00:00,76.05,76.13,75.99,76.07,31400.0,51.2598,51.3137,51.2194,51.2733,31400.0
2008-05-23 10:10:00,76.09,76.1,76.0,76.08,17000.0,51.2868,51.2935,51.2261,51.28,17000.0
2008-05-23 10:20:00,76.08,76.11,75.85,75.85,40800.0,51.28,51.3002,51.125,51.125,40800.0
2008-05-23 10:30:00,75.84,75.88,75.7,75.74,73700.0,51.1183,51.1452,51.0239,51.0509,73700.0
2008-05-23 10:40:00,75.74,75.81,75.74,75.74,26100.0,51.0509,51.098,51.0509,51.0509,26100.0
2008-05-23 10:50:00,75.77,75.86,75.74,75.86,14800.0,51.0711,51.1317,51.0509,51.1317,14800.0
2008-05-23 11:00:00,75.85,75.85,75.75,75.75,23700.0,51.125,51.125,51.0576,51.0576,23700.0
2008-05-23 11:10:00,75.74,75.75,75.57,75.67,48300.0,51.0509,51.0576,50.9363,51.0037,48300.0
2008-05-23 11:20:00,75.68,75.69,75.61,75.63,165200.0,51.0104,51.0172,50.9632,50.9767,165200.0
2008-05-23 11:30:00,75.63,75.65,75.52,75.65,42100.0,50.9767,50.9902,50.9026,50.9902,42100.0
2008-05-23 11:40:00,75.66,75.72,75.61,75.71,47200.0,50.9969,51.0374,50.9632,51.0306,47200.0
2008-05-23 11:50:00,75.7,75.74,75.67,75.74,28200.0,51.0239,51.0509,51.0037,51.0509,28200.0
2008-05-23 12:00:00,75.74,75.82,75.73,75.74,25700.0,51.0509,51.1048,51.0441,51.0509,25700.0
2008-05-23 12:10:00,75.74,75.81,75.72,75.72,23300.0,51.0509,51.098,51.0374,51.0374,23300.0
2008-05-23 12:20:00,75.72,75.76,75.67,75.72,20700.0,51.0374,51.0643,51.0037,51.0374,20700.0
2008-05-23 12:30:00,75.72,75.73,75.6,75.61,9000.0,51.0374,51.0441,50.9565,50.9632,9000.0
2008-05-23 12:40:00,75.61,75.63,75.55,75.63,25100.0,50.9632,50.9767,50.9228,50.9767,25100.0
2008-05-23 12:50:00,75.63,75.64,75.47,75.52,38800.0,50.9767,50.9835,50.8689,50.9026,38800.0
2008-05-23 13:00:00,75.5,75.61,75.49,75.6,48100.0,50.8891,50.9632,50.8823,50.9565,48100.0
2008-05-23 13:10:00,75.58,75.66,75.57,75.65,18500.0,50.943,50.9969,50.9363,50.9902,18500.0
2008-05-23 13:20:00,75.65,75.66,75.59,75.61,12400.0,50.9902,50.9969,50.9497,50.9632,12400.0
2008-05-23 13:30:00,75.63,75.75,75.62,75.63,48000.0,50.9767,51.0576,50.97,50.9767,48000.0
2008-05-23 13:40:00,75.64,75.71,75.63,75.7,16200.0,50.9835,51.0306,50.9767,51.0239,16200.0
2008-05-23 13:50:00,75.69,75.69,75.52,75.52,30400.0,51.0172,51.0172,50.9026,50.9026,30400.0
2008-05-23 14:00:00,75.52,75.63,75.5,75.59,31000.0,50.9026,50.9767,50.8891,50.9497,31000.0
2008-05-23 14:10:00,75.58,75.66,75.53,75.6,40400.0,50.943,50.9969,50.9093,50.9565,40400.0
2008-05-23 14:20:00,75.62,75.69,75.53,75.69,16500.0,50.97,51.0172,50.9093,51.0172,16500.0
2008-05-23 14:30:00,75.69,75.71,75.6,75.65,36400.0,51.0172,51.0306,50.9565,50.9902,36400.0
2008-05-23 14:40:00,75.65,75.81,75.64,75.8,15600.0,50.9902,51.098,50.9835,51.0913,15600.0
2008-05-23 14:50:00,75.81,75.83,75.71,75.71,22700.0,51.098,51.1115,51.0306,51.0306,22700.0
2008-05-23 15:00:00,75.69,75.75,75.68,75.73,10600.0,51.0172,51.0576,51.0104,51.0441,10600.0
2008-05-23 15:10:00,75.73,75.78,75.56,75.62,39400.0,51.0441,51.0778,50.9295,50.97,39400.0
2008-05-23 15:20:00,75.62,75.77,75.58,75.73,47900.0,50.97,51.0711,50.943,51.0441,47900.0
2008-05-23 15:30:00,75.75,75.85,75.67,75.69,56100.0,51.0576,51.125,51.0037,51.0172,56100.0
2008-05-23 15:40:00,75.69,75.7,75.6,75.65,20900.0,51.0172,51.0239,50.9565,50.9902,20900.0
2008-05-23 15:50:00,75.65,75.65,75.52,75.52,256900.0,50.9902,50.9902,50.9026,50.9026,256900.0
2008-05-27 09:30:00,75.59,75.61,75.37,75.59,86100.0,50.9497,50.9632,50.8015,50.9497,86100.0
2008-05-27 09:40:00,75.6,75.72,75.56,75.67,38400.0,50.9565,51.0374,50.9295,51.0037,38400.0
2008-05-27 09:50:00,75.66,75.68,75.54,75.58,45100.0,50.9969,51.0104,50.916,50.943,45100.0
2008-05-27 10:00:00,75.56,75.84,75.49,75.82,54000.0,50.9295,51.1183,50.8823,51.1048,54000.0
2008-05-27 10:10:00,75.81,75.82,75.71,75.73,41200.0,51.098,51.1048,51.0306,51.0441,41200.0
2008-05-27 10:20:00,75.73,75.73,75.62,75.63,32400.0,51.0441,51.0441,50.97,50.9767,32400.0
2008-05-27 10:30:00,75.65,75.66,75.57,75.57,26300.0,50.9902,50.9969,50.9363,50.9363,26300.0
2008-05-27 10:40:00,75.57,75.66,75.57,75.62,38200.0,50.9363,50.9969,50.9363,50.97,38200.0
2008-05-27 10:50:00,75.62,75.68,75.57,75.64,27600.0,50.97,51.0104,50.9363,50.9835,27600.0
2008-05-27 11:00:00,75.65,75.7,75.5,75.5,33900.0,50.9902,51.0239,50.8891,50.8891,33900.0
2008-05-27 11:10:00,75.47,75.48,75.39,75.42,28600.0,50.8689,50.8756,50.8149,50.8352,28600.0
2008-05-27 11:20:00,75.42,75.44,75.36,75.4,29000.0,50.8352,50.8486,50.7947,50.8217,29000.0
2008-05-27 11:30:00,75.41,75.41,75.3,75.33,35600.0,50.8284,50.8284,50.7543,50.7745,35600.0
2008-05-27 11:40:00,75.33,75.41,75.33,75.36,18900.0,50.7745,50.8284,50.7745,50.7947,18900.0
2008-05-27 11:50:00,75.35,75.38,75.25,75.26,28400.0,50.788,50.8082,50.7206,50.7273,28400.0
2008-05-27 12:00:00,75.26,75.29,75.21,75.29,40800.0,50.7273,50.7475,50.6936,50.7475,40800.0
2008-05-27 12:10:00,75.3,75.35,75.3,75.34,11500.0,50.7543,50.788,50.7543,50.7812,11500.0
2008-05-27 12:20:00,75.35,75.39,75.32,75.37,163600.0,50.788,50.8149,50.7678,50.8015,163600.0
2008-05-27 12:30:00,75.39,75.4,75.34,75.39,11400.0,50.8149,50.8217,50.7812,50.8149,11400.0
2008-05-27 12:40:00,75.4,75.45,75.38,75.41,29300.0,50.8217,50.8554,50.8082,50.8284,29300.0
2008-05-27 12:50:00,75.39,75.47,75.37,75.45,25900.0,50.8149,50.8689,50.8015,50.8554,25900.0
2008-05-27 13:00:00,75.46,75.46,75.36,75.36,31800.0,50.8621,50.8621,50.7947,50.7947,31800.0
2008-05-27 13:10:00,75.36,75.41,75.33,75.4,42400.0,50.7947,50.8284,50.7745,50.8217,42400.0
2008-05-27 13:20:00,75.39,75.46,75.39,75.4,46300.0,50.8149,50.8621,50.8149,50.8217,46300.0
2008-05-27 13:30:00,75.42,75.45,75.37,75.43,17600.0,50.8352,50.8554,50.8015,50.8419,17600.0
2008-05-27 13:40:00,75.43,75.5,75.43,75.46,34700.0,50.8419,50.8891,50.8419,50.8621,34700.0
2008-05-27 13:50:00,75.44,75.54,75.44,75.52,36200.0,50.8486,50.916,50.8486,50.9026,36200.0
2008-05-27 14:00:00,75.52,75.57,75.49,75.52,128600.0,50.9026,50.9363,50.8823,50.9026,128600.0
2008-05-27 14:10:00,75.54,75.61,75.48,75.48,70200.0,50.916,50.9632,50.8756,50.8756,70200.0
2008-05-27 14:20:00,75.49,75.6,75.49,75.5,51100.0,50.8823,50.9565,50.8823,50.8891,51100.0
2008-05-27 14:30:00,75.51,75.67,75.51,75.64,50200.0,50.8958,51.0037,50.8958,50.9835,50200.0
2008-05-27 14:40:00,75.65,75.8,75.65,75.79,62600.0,50.9902,51.0913,50.9902,51.0846,62600.0
2008-05-27 14:50:00,75.81,75.83,75.76,75.79,50800.0,51.098,51.1115,51.0643,51.0846,50800.0
2008-05-27 15:00:00,75.78,75.86,75.75,75.83,65500.0,51.0778,51.1317,51.0576,51.1115,65500.0
2008-05-27 15:10:00,75.83,75.86,75.77,75.8,99000.0,51.1115,51.1317,51.0711,51.0913,99000.0
2008-05-27 15:20:00,75.8,75.83,75.76,75.81,145300.0,51.0913,51.1115,51.0643,51.098,145300.0
2008-05-27 15:30:00,75.81,75.92,75.81,75.85,186800.0,51.098,51.1722,51.098,51.125,186800.0
2008-05-27 15:40:00,75.85,75.85,75.77,75.77,175200.0,51.125,51.125,51.0711,51.0711,175200.0
2008-05-27 15:50:00,75.78,75.86,75.71,75.79,87700.0,51.0778,51.1317,51.0306,51.0846,87700.0
2008-05-27 16:00:00,75.83,75.83,75.77,75.77,5900.0,51.1115,51.1115,51.0711,51.0711,5900.0
2008-05-27 16:10:00,75.77,75.77,75.77,75.77,0.0,51.0711,51.0711,51.0711,51.0711,0.0
2008-05-28 09:30:00,75.91,75.99,75.81,75.89,28400.0,51.1654,51.2194,51.098,51.152,28400.0
2008-05-28 09:40:00,75.88,75.94,75.69,75.69,41400.0,51.1452,51.1857,51.0172,51.0172,41400.0
2008-05-28 09:50:00,75.67,75.75,75.63,75.73,36800.0,51.0037,51.0576,50.9767,51.0441,36800.0
2008-05-28 10:00:00,75.73,75.73,75.57,75.6,74100.0,51.0441,51.0441,50.9363,50.9565,74100.0
2008-05-28 10:10:00,75.57,75.61,75.48,75.48,42200.0,50.9363,50.9632,50.8756,50.8756,42200.0
2008-05-28 10:20:00,75.47,75.51,75.4,75.48,43100.0,50.8689,50.8958,50.8217,50.8756,43100.0
2008-05-28 10:30:00,75.46,75.55,75.46,75.52,14800.0,50.8621,50.9228,50.8621,50.9026,14800.0
2008-05-28 10:40:00,75.53,75.61,75.52,75.57,20300.0,50.9093,50.9632,50.9026,50.9363,20300.0
2008-05-28 10:50:00,75.57,75.68,75.57,75.67,30500.0,50.9363,51.0104,50.9363,51.0037,30500.0
2008-05-28 11:00:00,75.65,75.65,75.55,75.58,24500.0,50.9902,50.9902,50.9228,50.943,24500.0
2008-05-28 11:10:00,75.58,75.6,75.45,75.47,83500.0,50.943,50.9565,50.8554,50.8689,83500.0
2008-05-28 11:20:00,75.48,75.53,75.43,75.48,53700.0,50.8756,50.9093,50.8419,50.8756,53700.0
2008-05-28 11:30:00,75.46,75.56,75.43,75.52,29900.0,50.8621,50.9295,50.8419,50.9026,29900.0
2008-05-28 11:40:00,75.52,75.56,75.47,75.49,21700.0,50.9026,50.9295,50.8689,50.8823,21700.0
2008-05-28 11:50:00,75.47,75.54,75.44,75.45,26800.0,50.8689,50.916,50.8486,50.8554,26800.0
2008-05-28 12:00:00,75.45,75.45,75.33,75.34,36300.0,50.8554,50.8554,50.7745,50.7812,36300.0
2008-05-28 12:10:00,75.34,75.57,75.29,75.53,31200.0,50.7812,50.9363,50.7475,50.9093,31200.0
2008-05-28 12:20:00,75.51,75.59,75.49,75.55,21600.0,50.8958,50.9497,50.8823,50.9228,21600.0
2008-05-28 12:30:00,75.56,75.56,75.49,75.54,18500.0,50.9295,50.9295,50.8823,50.916,18500.0
2008-05-28 12:40:00,75.55,75.55,75.49,75.54,16200.0,50.9228,50.9228,50.8823,50.916,16200.0
2008-05-28 12:50:00,75.54,75.57,75.49,75.56,11800.0,50.916,50.9363,50.8823,50.9295,11800.0
2008-05-28 13:00:00,75.55,75.6,75.54,75.6,10300.0,50.9228,50.9565,50.916,50.9565,10300.0
2008-05-28 13:10:00,75.6,75.69,75.59,75.69,20400.0,50.9565,51.0172,50.9497,51.0172,20400.0
2008-05-28 13:20:00,75.68,75.68,75.62,75.67,19800.0,51.0104,51.0104,50.97,51.0037,19800.0
2008-05-28 13:30:00,75.68,75.71,75.58,75.58,42200.0,51.0104,51.0306,50.943,50.943,42200.0
2008-05-28 13:40:00,75.58,75.58,75.48,75.49,17500.0,50.943,50.943,50.8756,50.8823,17500.0
2008-05-28 13:50:00,75.45,75.54,75.43,75.52,33900.0,50.8554,50.916,50.8419,50.9026,33900.0
2008-05-28 14:00:00,75.55,75.56,75.43,75.54,51300.0,50.9228,50.9295,50.8419,50.916,51300.0
2008-05-28 14:10:00,75.54,75.58,75.48,75.49,10700.0,50.916,50.943,50.8756,50.8823,10700.0
2008-05-28 14:20:00,75.49,75.5,75.4,75.47,32100.0,50.8823,50.8891,50.8217,50.8689,32100.0
2008-05-28 14:30:00,75.48,75.61,75.46,75.58,23500.0,50.8756,50.9632,50.8621,50.943,23500.0
2008-05-28 14:40:00,75.6,75.64,75.57,75.59,23600.0,50.9565,50.9835,50.9363,50.9497,23600.0
2008-05-28 14:50:00,75.59,75.59,75.53,75.57,20000.0,50.9497,50.9497,50.9093,50.9363,20000.0
2008-05-28 15:00:00,75.59,75.7,75.57,75.67,30400.0,50.9497,51.0239,50.9363,51.0037,30400.0
2008-05-28 15:10:00,75.64,75.66,75.6,75.64,35900.0,50.9835,50.9969,50.9565,50.9835,35900.0
2008-05-28 15:20:00,75.66,75.93,75.61,75.89,73000.0,50.9969,51.1789,50.9632,51.152,73000.0
2008-05-28 15:30:00,75.91,75.99,75.85,75.89,84200.0,51.1654,51.2194,51.125,51.152,84200.0
2008-05-28 15:40:00,75.87,75.96,75.78,75.94,101100.0,51.1385,51.1991,51.0778,51.1857,101100.0
2008-05-28 15:50:00,75.94,76.03,75.9,76.0,52900.0,51.1857,51.2463,51.1587,51.2261,52900.0
2008-05-28 16:00:00,76.0,76.0,76.0,76.0,700.0,51.2261,51.2261,51.2261,51.2261,700.0
2008-05-28 16:10:00,76.05,76.05,76.05,76.05,100.0,51.2598,51.2598,51.2598,51.2598,100.0
2008-05-29 09:30:00,75.96,75.99,75.8,75.95,22500.0,51.1991,51.2194,51.0913,51.1924,22500.0
2008-05-29 09:40:00,75.95,76.09,75.95,76.09,37500.0,51.1924,51.2868,51.1924,51.2868,37500.0
2008-05-29 09:50:00,76.08,76.09,76.01,76.05,28000.0,51.28,51.2868,51.2328,51.2598,28000.0
2008-05-29 10:00:00,76.06,76.09,75.91,75.94,48800.0,51.2665,51.2868,51.1654,51.1857,48800.0
2008-05-29 10:10:00,75.95,76.15,75.89,76.12,53600.0,51.1924,51.3272,51.152,51.307,53600.0
2008-05-29 10:20:00,76.1,76.21,76.08,76.13,74100.0,51.2935,51.3676,51.28,51.3137,74100.0
2008-05-29 10:30:00,76.16,76.2,75.94,76.2,68800.0,51.3339,51.3609,51.1857,51.3609,68800.0
2008-05-29 10:40:00,76.18,76.4,76.15,76.34,38000.0,51.3474,51.4957,51.3272,51.4553,38000.0
2008-05-29 10:50:00,76.36,76.46,76.34,76.42,35900.0,51.4687,51.5362,51.4553,51.5092,35900.0
2008-05-29 11:00:00,76.39,76.49,76.35,76.43,79700.0,51.489,51.5564,51.462,51.5159,79700.0
2008-05-29 11:10:00,76.44,76.53,76.4,76.47,53400.0,51.5227,51.5833,51.4957,51.5429,53400.0
2008-05-29 11:20:00,76.48,76.48,76.41,76.42,34800.0,51.5496,51.5496,51.5025,51.5092,34800.0
2008-05-29 11:30:00,76.43,76.48,76.39,76.4,35100.0,51.5159,51.5496,51.489,51.4957,35100.0
2008-05-29 11:40:00,76.39,76.51,76.39,76.5,36100.0,51.489,51.5699,51.489,51.5631,36100.0
2008-05-29 11:50:00,76.51,76.62,76.49,76.56,31500.0,51.5699,51.644,51.5564,51.6036,31500.0
2008-05-29 12:00:00,76.57,76.6,76.54,76.55,27400.0,51.6103,51.6305,51.5901,51.5968,27400.0
2008-05-29 12:10:00,76.56,76.62,76.54,76.57,29700.0,51.6036,51.644,51.5901,51.6103,29700.0
2008-05-29 12:20:00,76.58,76.6,76.52,76.57,30000.0,51.617,51.6305,51.5766,51.6103,30000.0
2008-05-29 12:30:00,76.56,76.79,76.55,76.79,49000.0,51.6036,51.7586,51.5968,51.7586,49000.0
2008-05-29 12:40:00,76.78,76.83,76.76,76.77,37900.0,51.7518,51.7855,51.7384,51.7451,37900.0
2008-05-29 12:50:00,76.78,76.79,76.73,76.76,23200.0,51.7518,51.7586,51.7181,51.7384,23200.0
2008-05-29 13:00:00,76.77,76.82,76.76,76.77,77800.0,51.7451,51.7788,51.7384,51.7451,77800.0
2008-05-29 13:10:00,76.76,76.77,76.71,76.74,38000.0,51.7384,51.7451,51.7047,51.7249,38000.0
2008-05-29 13:20:00,76.73,76.73,76.65,76.68,40400.0,51.7181,51.7181,51.6642,51.6844,40400.0
2008-05-29 13:30:00,76.68,76.74,76.66,76.71,43800.0,51.6844,51.7249,51.671,51.7047,43800.0
2008-05-29 13:40:00,76.7,76.78,76.66,76.75,26100.0,51.6979,51.7518,51.671,51.7316,26100.0
2008-05-29 13:50:00,76.75,76.75,76.68,76.68,27000.0,51.7316,51.7316,51.6844,51.6844,27000.0
2008-05-29 14:00:00,76.71,76.74,76.61,76.68,70800.0,51.7047,51.7249,51.6373,51.6844,70800.0
2008-05-29 14:10:00,76.69,76.82,76.65,76.8,45900.0,51.6912,51.7788,51.6642,51.7653,45900.0
2008-05-29 14:20:00,76.82,76.88,76.75,76.75,124200.0,51.7788,51.8192,51.7316,51.7316,124200.0
2008-05-29 14:30:00,76.75,76.78,76.6,76.61,40800.0,51.7316,51.7518,51.6305,51.6373,40800.0
2008-05-29 14:40:00,76.6,76.64,76.56,76.63,63500.0,51.6305,51.6575,51.6036,51.6507,63500.0
2008-05-29 14:50:00,76.64,76.72,76.52,76.58,70900.0,51.6575,51.7114,51.5766,51.617,70900.0
2008-05-29 15:00:00,76.56,76.57,76.46,76.51,55700.0,51.6036,51.6103,51.5362,51.5699,55700.0
2008-05-29 15:10:00,76.51,76.56,76.41,76.44,151400.0,51.5699,51.6036,51.5025,51.5227,151400.0
2008-05-29 15:20:00,76.46,76.51,76.33,76.37,56600.0,51.5362,51.5699,51.4485,51.4755,56600.0
2008-05-29 15:30:00,76.38,76.43,76.33,76.42,46400.0,51.4822,51.5159,51.4485,51.5092,46400.0
2008-05-29 15:40:00,76.43,76.45,76.34,76.43,79600.0,51.5159,51.5294,51.4553,51.5159,79600.0
2008-05-29 15:50:00,76.42,76.49,76.36,76.41,43400.0,51.5092,51.5564,51.4687,51.5025,43400.0
2008-05-29 16:00:00,76.44,76.44,76.44,76.44,200.0,51.5227,51.5227,51.5227,51.5227,200.0
2008-05-29 16:10:00,76.44,76.44,76.44,76.44,0.0,51.5227,51.5227,51.5227,51.5227,0.0
2008-05-30 09:30:00,76.67,76.67,76.44,76.5,81900.0,51.6777,51.6777,51.5227,51.5631,81900.0
2008-05-30 09:40:00,76.49,76.54,76.39,76.41,91000.0,51.5564,51.5901,51.489,51.5025,91000.0
2008-05-30 09:50:00,76.41,76.47,76.32,76.35,66600.0,51.5025,51.5429,51.4418,51.462,66600.0
2008-05-30 10:00:00,76.33,76.41,76.31,76.34,29200.0,51.4485,51.5025,51.435,51.4553,29200.0
2008-05-30 10:10:00,76.37,76.44,76.34,76.42,14300.0,51.4755,51.5227,51.4553,51.5092,14300.0
2008-05-30 10:20:00,76.44,76.6,76.42,76.6,23900.0,51.5227,51.6305,51.5092,51.6305,23900.0
2008-05-30 10:30:00,76.59,76.59,76.51,76.54,20000.0,51.6238,51.6238,51.5699,51.5901,20000.0
2008-05-30 10:40:00,76.54,76.56,76.45,76.45,13900.0,51.5901,51.6036,51.5294,51.5294,13900.0
2008-05-30 10:50:00,76.45,76.45,76.33,76.38,18200.0,51.5294,51.5294,51.4485,51.4822,18200.0
2008-05-30 11:00:00,76.38,76.41,76.3,76.31,17200.0,51.4822,51.5025,51.4283,51.435,17200.0
2008-05-30 11:10:00,76.3,76.32,76.25,76.29,22900.0,51.4283,51.4418,51.3946,51.4216,22900.0
2008-05-30 11:20:00,76.29,76.32,76.23,76.24,28100.0,51.4216,51.4418,51.3811,51.3879,28100.0
2008-05-30 11:30:00,76.24,76.37,76.23,76.32,82600.0,51.3879,51.4755,51.3811,51.4418,82600.0
2008-05-30 11:40:00,76.32,76.37,76.31,76.33,179100.0,51.4418,51.4755,51.435,51.4485,179100.0
2008-05-30 11:50:00,76.32,76.43,76.31,76.41,111200.0,51.4418,51.5159,51.435,51.5025,111200.0
2008-05-30 12:00:00,76.43,76.43,76.38,76.4,21900.0,51.5159,51.5159,51.4822,51.4957,21900.0
2008-05-30 12:10:00,76.39,76.42,76.34,76.36,15100.0,51.489,51.5092,51.4553,51.4687,15100.0
2008-05-30 12:20:00,76.38,76.43,76.35,76.41,36200.0,51.4822,51.5159,51.462,51.5025,36200.0
2008-05-30 12:30:00,76.43,76.46,76.41,76.44,17800.0,51.5159,51.5362,51.5025,51.5227,17800.0
2008-05-30 12:40:00,76.45,76.46,76.41,76.41,13400.0,51.5294,51.5362,51.5025,51.5025,13400.0
2008-05-30 12:50:00,76.43,76.46,76.38,76.41,22400.0,51.5159,51.5362,51.4822,51.5025,22400.0
2008-05-30 13:00:00,76.4,76.44,76.4,76.42,80000.0,51.4957,51.5227,51.4957,51.5092,80000.0
2008-05-30 13:10:00,76.42,76.42,76.35,76.35,152500.0,51.5092,51.5092,51.462,51.462,152500.0
2008-05-30 13:20:00,76.37,76.44,76.35,76.43,17800.0,51.4755,51.5227,51.462,51.5159,17800.0
2008-05-30 13:30:00,76.42,76.46,76.4,76.46,51700.0,51.5092,51.5362,51.4957,51.5362,51700.0
2008-05-30 13:40:00,76.45,76.5,76.44,76.5,40100.0,51.5294,51.5631,51.5227,51.5631,40100.0
2008-05-30 13:50:00,76.51,76.54,76.48,76.5,29300.0,51.5699,51.5901,51.5496,51.5631,29300.0
2008-05-30 14:00:00,76.49,76.49,76.42,76.42,69200.0,51.5564,51.5564,51.5092,51.5092,69200.0
2008-05-30 14:10:00,76.43,76.43,76.4,76.41,33600.0,51.5159,51.5159,51.4957,51.5025,33600.0
2008-05-30 14:20:00,76.41,76.43,76.38,76.38,59500.0,51.5025,51.5159,51.4822,51.4822,59500.0
2008-05-30 14:30:00,76.39,76.43,76.39,76.4,16300.0,51.489,51.5159,51.489,51.4957,16300.0
2008-05-30 14:40:00,76.41,76.47,76.41,76.41,40500.0,51.5025,51.5429,51.5025,51.5025,40500.0
2008-05-30 14:50:00,76.41,76.51,76.41,76.49,63100.0,51.5025,51.5699,51.5025,51.5564,63100.0
2008-05-30 15:00:00,76.48,76.55,76.48,76.51,69200.0,51.5496,51.5968,51.5496,51.5699,69200.0
2008-05-30 15:10:00,76.52,76.53,76.38,76.42,66600.0,51.5766,51.5833,51.4822,51.5092,66600.0
2008-05-30 15:20:00,76.4,76.47,76.39,76.46,65600.0,51.4957,51.5429,51.489,51.5362,65600.0
2008-05-30 15:30:00,76.48,76.52,76.43,76.51,85600.0,51.5496,51.5766,51.5159,51.5699,85600.0
2008-05-30 15:40:00,76.49,76.59,76.47,76.57,57900.0,51.5564,51.6238,51.5429,51.6103,57900.0
2008-05-30 15:50:00,76.58,76.58,76.28,76.31,67100.0,51.617,51.617,51.4148,51.435,67100.0
2008-06-02 09:30:00,76.22,76.26,76.02,76.04,35400.0,51.3744,51.4013,51.2396,51.2531,35400.0
2008-06-02 09:40:00,76.05,76.06,75.97,75.97,19200.0,51.2598,51.2665,51.2059,51.2059,19200.0
2008-06-02 09:50:00,75.95,75.95,75.79,75.83,34400.0,51.1924,51.1924,51.0846,51.1115,34400.0
2008-06-02 10:00:00,75.83,75.92,75.74,75.77,76900.0,51.1115,51.1722,51.0509,51.0711,76900.0
2008-06-02 10:10:00,75.77,75.78,75.66,75.72,16200.0,51.0711,51.0778,50.9969,51.0374,16200.0
2008-06-02 10:20:00,75.73,75.75,75.62,75.68,31400.0,51.0441,51.0576,50.97,51.0104,31400.0
2008-06-02 10:30:00,75.68,75.68,75.58,75.64,34800.0,51.0104,51.0104,50.943,50.9835,34800.0
2008-06-02 10:40:00,75.65,75.75,75.65,75.75,14500.0,50.9902,51.0576,50.9902,51.0576,14500.0
2008-06-02 10:50:00,75.76,75.8,75.74,75.77,15000.0,51.0643,51.0913,51.0509,51.0711,15000.0
2008-06-02 11:00:00,75.76,75.81,75.69,75.8,25100.0,51.0643,51.098,51.0172,51.0913,25100.0
2008-06-02 11:10:00,75.81,75.86,75.78,75.81,29100.0,51.098,51.1317,51.0778,51.098,29100.0
2008-06-02 11:20:00,75.82,75.82,75.7,75.76,35800.0,51.1048,51.1048,51.0239,51.0643,35800.0
2008-06-02 11:30:00,75.74,75.77,75.63,75.68,36200.0,51.0509,51.0711,50.9767,51.0104,36200.0
2008-06-02 11:40:00,75.68,75.73,75.68,75.72,49000.0,51.0104,51.0441,51.0104,51.0374,49000.0
2008-06-02 11:50:00,75.73,75.8,75.72,75.77,52000.0,51.0441,51.0913,51.0374,51.0711,52000.0
2008-06-02 12:00:00,75.76,75.79,75.7,75.76,26800.0,51.0643,51.0846,51.0239,51.0643,26800.0
2008-06-02 12:10:00,75.75,75.77,75.71,75.73,15500.0,51.0576,51.0711,51.0306,51.0441,15500.0
2008-06-02 12:20:00,75.73,75.76,75.68,75.68,17800.0,51.0441,51.0643,51.0104,51.0104,17800.0
2008-06-02 12:30:00,75.68,75.69,75.33,75.36,51100.0,51.0104,51.0172,50.7745,50.7947,51100.0
2008-06-02 12:40:00,75.37,75.37,75.25,75.26,68200.0,50.8015,50.8015,50.7206,50.7273,68200.0
2008-06-02 12:50:00,75.26,75.35,75.24,75.25,49000.0,50.7273,50.788,50.7138,50.7206,49000.0
2008-06-02 13:00:00,75.26,75.31,75.21,75.28,36400.0,50.7273,50.761,50.6936,50.7408,36400.0
2008-06-02 13:10:00,75.29,75.37,75.29,75.33,23100.0,50.7475,50.8015,50.7475,50.7745,23100.0
2008-06-02 13:20:00,75.34,75.42,75.31,75.4,26100.0,50.7812,50.8352,50.761,50.8217,26100.0
2008-06-02 13:30:00,75.39,75.4,75.33,75.4,19900.0,50.8149,50.8217,50.7745,50.8217,19900.0
2008-06-02 13:40:00,75.41,75.45,75.33,75.34,30200.0,50.8284,50.8554,50.7745,50.7812,30200.0
2008-06-02 13:50:00,75.34,75.43,75.34,75.43,25500.0,50.7812,50.8419,50.7812,50.8419,25500.0
2008-06-02 14:00:00,75.44,75.46,75.37,75.46,31800.0,50.8486,50.8621,50.8015,50.8621,31800.0
2008-06-02 14:10:00,75.46,75.51,75.43,75.45,60400.0,50.8621,50.8958,50.8419,50.8554,60400.0
2008-06-02 14:20:00,75.45,75.5,75.44,75.5,57600.0,50.8554,50.8891,50.8486,50.8891,57600.0
2008-06-02 14:30:00,75.5,75.53,75.41,75.42,57500.0,50.8891,50.9093,50.8284,50.8352,57500.0
2008-06-02 14:40:00,75.41,75.44,75.38,75.44,28600.0,50.8284,50.8486,50.8082,50.8486,28600.0
2008-06-02 14:50:00,75.42,75.51,75.42,75.42,60500.0,50.8352,50.8958,50.8352,50.8352,60500.0
2008-06-02 15:00:00,75.41,75.48,75.39,75.41,60900.0,50.8284,50.8756,50.8149,50.8284,60900.0
2008-06-02 15:10:00,75.41,75.49,75.38,75.4,46700.0,50.8284,50.8823,50.8082,50.8217,46700.0
2008-06-02 15:20:00,75.4,75.64,75.37,75.59,98300.0,50.8217,50.9835,50.8015,50.9497,98300.0
2008-06-02 15:30:00,75.6,75.65,75.58,75.58,45100.0,50.9565,50.9902,50.943,50.943,45100.0
2008-06-02 15:40:00,75.58,75.72,75.55,75.71,37100.0,50.943,51.0374,50.9228,51.0306,37100.0
2008-06-02 15:50:00,75.7,75.78,75.62,75.63,39700.0,51.0239,51.0778,50.97,50.9767,39700.0
2008-06-03 09:30:00,75.99,75.99,75.75,75.75,22800.0,51.2194,51.2194,51.0576,51.0576,22800.0
2008-06-03 09:40:00,75.74,75.75,75.59,75.64,22600.0,51.0509,51.0576,50.9497,50.9835,22600.0
2008-06-03 09:50:00,75.62,75.69,75.57,75.64,57700.0,50.97,51.0172,50.9363,50.9835,57700.0
2008-06-03 10:00:00,75.64,75.94,75.64,75.81,96100.0,50.9835,51.1857,50.9835,51.098,96100.0
2008-06-03 10:10:00,75.81,75.84,75.69,75.76,50700.0,51.098,51.1183,51.0172,51.0643,50700.0
2008-06-03 10:20:00,75.76,75.79,75.69,75.69,39300.0,51.0643,51.0846,51.0172,51.0172,39300.0
2008-06-03 10:30:00,75.69,75.71,75.62,75.69,22800.0,51.0172,51.0306,50.97,51.0172,22800.0
2008-06-03 10:40:00,75.69,75.72,75.59,75.59,21700.0,51.0172,51.0374,50.9497,50.9497,21700.0
2008-06-03 10:50:00,75.59,75.75,75.59,75.73,29100.0,50.9497,51.0576,50.9497,51.0441,29100.0
2008-06-03 11:00:00,75.73,75.77,75.68,75.68,21700.0,51.0441,51.0711,51.0104,51.0104,21700.0
2008-06-03 11:10:00,75.7,75.8,75.66,75.75,42700.0,51.0239,51.0913,50.9969,51.0576,42700.0
2008-06-03 11:20:00,75.78,75.81,75.74,75.8,32400.0,51.0778,51.098,51.0509,51.0913,32400.0
2008-06-03 11:30:00,75.8,75.81,75.73,75.75,38400.0,51.0913,51.098,51.0441,51.0576,38400.0
2008-06-03 11:40:00,75.77,75.82,75.77,75.8,35600.0,51.0711,51.1048,51.0711,51.0913,35600.0
2008-06-03 11:50:00,75.8,75.91,75.77,75.9,40800.0,51.0913,51.1654,51.0711,51.1587,40800.0
2008-06-03 12:00:00,75.91,75.94,75.83,75.83,31500.0,51.1654,51.1857,51.1115,51.1115,31500.0
2008-06-03 12:10:00,75.85,75.87,75.83,75.84,26200.0,51.125,51.1385,51.1115,51.1183,26200.0
2008-06-03 12:20:00,75.82,75.82,75.73,75.74,73300.0,51.1048,51.1048,51.0441,51.0509,73300.0
2008-06-03 12:30:00,75.74,75.75,75.7,75.74,29800.0,51.0509,51.0576,51.0239,51.0509,29800.0
2008-06-03 12:40:00,75.74,75.75,75.63,75.66,39300.0,51.0509,51.0576,50.9767,50.9969,39300.0
2008-06-03 12:50:00,75.66,75.68,75.6,75.64,22000.0,50.9969,51.0104,50.9565,50.9835,22000.0
2008-06-03 13:00:00,75.64,75.67,75.61,75.65,23800.0,50.9835,51.0037,50.9632,50.9902,23800.0
2008-06-03 13:10:00,75.64,75.69,75.64,75.66,24400.0,50.9835,51.0172,50.9835,50.9969,24400.0
2008-06-03 13:20:00,75.67,75.67,75.48,75.5,29600.0,51.0037,51.0037,50.8756,50.8891,29600.0
2008-06-03 13:30:00,75.47,75.47,75.19,75.21,77400.0,50.8689,50.8689,50.6801,50.6936,77400.0
2008-06-03 13:40:00,75.2,75.27,75.07,75.09,41200.0,50.6869,50.7341,50.5993,50.6127,41200.0
2008-06-03 13:50:00,75.1,75.12,74.84,75.01,76200.0,50.6195,50.633,50.4442,50.5588,76200.0
2008-06-03 14:00:00,75.0,75.0,74.82,74.97,59800.0,50.5521,50.5521,50.4307,50.5319,59800.0
2008-06-03 14:10:00,74.97,75.03,74.92,74.92,49100.0,50.5319,50.5723,50.4982,50.4982,49100.0
2008-06-03 14:20:00,74.93,74.96,74.67,74.75,67900.0,50.5049,50.5251,50.3296,50.3836,67900.0
2008-06-03 14:30:00,74.75,74.93,74.74,74.88,37100.0,50.3836,50.5049,50.3768,50.4712,37100.0
2008-06-03 14:40:00,74.86,74.94,74.78,74.94,40800.0,50.4577,50.5116,50.4038,50.5116,40800.0
2008-06-03 14:50:00,74.96,75.01,74.94,75.0,41400.0,50.5251,50.5588,50.5116,50.5521,41400.0
2008-06-03 15:00:00,75.0,75.31,74.9,75.29,90600.0,50.5521,50.761,50.4847,50.7475,90600.0
2008-06-03 15:10:00,75.28,75.28,75.1,75.1,56300.0,50.7408,50.7408,50.6195,50.6195,56300.0
2008-06-03 15:20:00,75.12,75.3,75.07,75.29,48300.0,50.633,50.7543,50.5993,50.7475,48300.0
2008-06-03 15:30:00,75.25,75.43,75.18,75.35,76200.0,50.7206,50.8419,50.6734,50.788,76200.0
2008-06-03 15:40:00,75.33,75.38,75.23,75.25,52100.0,50.7745,50.8082,50.7071,50.7206,52100.0
2008-06-03 15:50:00,75.24,75.27,75.06,75.11,42400.0,50.7138,50.7341,50.5925,50.6262,42400.0
2008-06-03 16:00:00,75.06,75.06,75.06,75.06,6300.0,50.5925,50.5925,50.5925,50.5925,6300.0
2008-06-03 16:10:00,75.06,75.06,75.06,75.06,0.0,50.5925,50.5925,50.5925,50.5925,0.0
2008-06-04 09:30:00,74.88,75.11,74.88,75.03,59300.0,50.4712,50.6262,50.4712,50.5723,59300.0
2008-06-04 09:40:00,75.04,75.27,75.04,75.27,40500.0,50.579,50.7341,50.579,50.7341,40500.0
2008-06-04 09:50:00,75.27,75.27,75.07,75.1,39200.0,50.7341,50.7341,50.5993,50.6195,39200.0
2008-06-04 10:00:00,75.12,75.21,74.94,75.01,65500.0,50.633,50.6936,50.5116,50.5588,65500.0
2008-06-04 10:10:00,75.01,75.06,74.94,75.01,33900.0,50.5588,50.5925,50.5116,50.5588,33900.0
2008-06-04 10:20:00,75.0,75.18,74.97,75.16,30800.0,50.5521,50.6734,50.5319,50.6599,30800.0
2008-06-04 10:30:00,75.15,75.21,75.05,75.11,55000.0,50.6532,50.6936,50.5858,50.6262,55000.0
2008-06-04 10:40:00,75.11,75.21,75.04,75.17,55300.0,50.6262,50.6936,50.579,50.6667,55300.0
2008-06-04 10:50:00,75.17,75.36,75.16,75.31,65100.0,50.6667,50.7947,50.6599,50.761,65100.0
2008-06-04 11:00:00,75.31,75.38,75.21,75.36,43400.0,50.761,50.8082,50.6936,50.7947,43400.0
2008-06-04 11:10:00,75.37,75.43,75.36,75.42,16500.0,50.8015,50.8419,50.7947,50.8352,16500.0
2008-06-04 11:20:00,75.42,75.48,75.41,75.42,17000.0,50.8352,50.8756,50.8284,50.8352,17000.0
2008-06-04 11:30:00,75.43,75.44,75.34,75.34,11900.0,50.8419,50.8486,50.7812,50.7812,11900.0
2008-06-04 11:40:00,75.35,75.36,75.24,75.26,21100.0,50.788,50.7947,50.7138,50.7273,21100.0
2008-06-04 11:50:00,75.25,75.35,75.25,75.31,19200.0,50.7206,50.788,50.7206,50.761,19200.0
2008-06-04 12:00:00,75.32,75.33,75.28,75.31,19400.0,50.7678,50.7745,50.7408,50.761,19400.0
2008-06-04 12:10:00,75.31,75.49,75.31,75.49,62600.0,50.761,50.8823,50.761,50.8823,62600.0
2008-06-04 12:20:00,75.5,75.51,75.4,75.41,17500.0,50.8891,50.8958,50.8217,50.8284,17500.0
2008-06-04 12:30:00,75.43,75.5,75.27,75.32,38200.0,50.8419,50.8891,50.7341,50.7678,38200.0
2008-06-04 12:40:00,75.32,75.32,75.16,75.18,48700.0,50.7678,50.7678,50.6599,50.6734,48700.0
2008-06-04 12:50:00,75.2,75.25,75.12,75.14,67100.0,50.6869,50.7206,50.633,50.6464,67100.0
2008-06-04 13:00:00,75.13,75.24,75.0,75.07,45100.0,50.6397,50.7138,50.5521,50.5993,45100.0
2008-06-04 13:10:00,75.07,75.25,75.07,75.21,37200.0,50.5993,50.7206,50.5993,50.6936,37200.0
2008-06-04 13:20:00,75.22,75.3,75.19,75.26,44300.0,50.7004,50.7543,50.6801,50.7273,44300.0
2008-06-04 13:30:00,75.26,75.32,75.23,75.25,41500.0,50.7273,50.7678,50.7071,50.7206,41500.0
2008-06-04 13:40:00,75.26,75.31,75.23,75.24,36500.0,50.7273,50.761,50.7071,50.7138,36500.0
2008-06-04 13:50:00,75.22,75.35,75.22,75.31,41800.0,50.7004,50.788,50.7004,50.761,41800.0
2008-06-04 14:00:00,75.29,75.32,75.15,75.15,34500.0,50.7475,50.7678,50.6532,50.6532,34500.0
2008-06-04 14:10:00,75.15,75.17,74.88,74.91,54500.0,50.6532,50.6667,50.4712,50.4914,54500.0
2008-06-04 14:20:00,74.92,74.98,74.86,74.88,98400.0,50.4982,50.5386,50.4577,50.4712,98400.0
2008-06-04 14:30:00,74.88,75.07,74.82,75.07,65900.0,50.4712,50.5993,50.4307,50.5993,65900.0
2008-06-04 14:40:00,75.05,75.09,74.76,74.8,106100.0,50.5858,50.6127,50.3903,50.4173,106100.0
2008-06-04 14:50:00,74.82,74.87,74.56,74.61,129900.0,50.4307,50.4644,50.2555,50.2892,129900.0
2008-06-04 15:00:00,74.59,74.81,74.57,74.7,64600.0,50.2757,50.424,50.2622,50.3499,64600.0
2008-06-04 15:10:00,74.71,74.92,74.6,74.75,123000.0,50.3566,50.4982,50.2825,50.3836,123000.0
2008-06-04 15:20:00,74.78,74.9,74.71,74.75,68000.0,50.4038,50.4847,50.3566,50.3836,68000.0
2008-06-04 15:30:00,74.74,74.76,74.68,74.73,53300.0,50.3768,50.3903,50.3364,50.3701,53300.0
2008-06-04 15:40:00,74.71,74.93,74.62,74.89,109600.0,50.3566,50.5049,50.2959,50.4779,109600.0
2008-06-04 15:50:00,74.91,74.98,74.79,74.81,109200.0,50.4914,50.5386,50.4105,50.424,109200.0
2008-06-04 16:00:00,74.81,74.81,74.81,74.81,3000.0,50.424,50.424,50.424,50.424,3000.0
2008-06-04 16:10:00,74.81,74.81,74.81,74.81,0.0,50.424,50.424,50.424,50.424,0.0
2008-06-05 09:30:00,75.19,75.19,74.97,75.11,37600.0,50.6801,50.6801,50.5319,50.6262,37600.0
2008-06-05 09:40:00,75.12,75.3,75.11,75.27,35000.0,50.633,50.7543,50.6262,50.7341,35000.0
2008-06-05 09:50:00,75.29,75.38,75.28,75.36,51200.0,50.7475,50.8082,50.7408,50.7947,51200.0
2008-06-05 10:00:00,75.36,75.48,75.18,75.47,44000.0,50.7947,50.8756,50.6734,50.8689,44000.0
2008-06-05 10:10:00,75.48,75.7,75.47,75.66,86500.0,50.8756,51.0239,50.8689,50.9969,86500.0
2008-06-05 10:20:00,75.67,75.67,75.57,75.62,36800.0,51.0037,51.0037,50.9363,50.97,36800.0
2008-06-05 10:30:00,75.63,75.73,75.6,75.65,60400.0,50.9767,51.0441,50.9565,50.9902,60400.0
2008-06-05 10:40:00,75.64,75.75,75.6,75.73,34700.0,50.9835,51.0576,50.9565,51.0441,34700.0
2008-06-05 10:50:00,75.73,75.74,75.61,75.63,29800.0,51.0441,51.0509,50.9632,50.9767,29800.0
2008-06-05 11:00:00,75.65,75.69,75.5,75.51,38200.0,50.9902,51.0172,50.8891,50.8958,38200.0
2008-06-05 11:10:00,75.51,75.59,75.5,75.57,20900.0,50.8958,50.9497,50.8891,50.9363,20900.0
2008-06-05 11:20:00,75.59,75.6,75.47,75.59,28500.0,50.9497,50.9565,50.8689,50.9497,28500.0
2008-06-05 11:30:00,75.58,75.62,75.53,75.6,20700.0,50.943,50.97,50.9093,50.9565,20700.0
2008-06-05 11:40:00,75.62,75.72,75.59,75.69,18300.0,50.97,51.0374,50.9497,51.0172,18300.0
2008-06-05 11:50:00,75.7,75.72,75.64,75.66,17600.0,51.0239,51.0374,50.9835,50.9969,17600.0
2008-06-05 12:00:00,75.66,75.8,75.64,75.68,33800.0,50.9969,51.0913,50.9835,51.0104,33800.0
2008-06-05 12:10:00,75.69,75.75,75.65,75.74,24500.0,51.0172,51.0576,50.9902,51.0509,24500.0
2008-06-05 12:20:00,75.74,75.93,75.73,75.91,41100.0,51.0509,51.1789,51.0441,51.1654,41100.0
2008-06-05 12:30:00,75.92,75.96,75.89,75.93,16200.0,51.1722,51.1991,51.152,51.1789,16200.0
2008-06-05 12:40:00,75.92,75.97,75.9,75.92,21200.0,51.1722,51.2059,51.1587,51.1722,21200.0
2008-06-05 12:50:00,75.92,75.96,75.87,75.95,41200.0,51.1722,51.1991,51.1385,51.1924,41200.0
2008-06-05 13:00:00,75.94,76.01,75.93,75.98,22900.0,51.1857,51.2328,51.1789,51.2126,22900.0
2008-06-05 13:10:00,75.99,76.01,75.95,75.98,17100.0,51.2194,51.2328,51.1924,51.2126,17100.0
2008-06-05 13:20:00,75.99,75.99,75.87,75.92,14200.0,51.2194,51.2194,51.1385,51.1722,14200.0
2008-06-05 13:30:00,75.91,75.94,75.87,75.94,22900.0,51.1654,51.1857,51.1385,51.1857,22900.0
2008-06-05 13:40:00,75.92,76.02,75.92,75.96,38400.0,51.1722,51.2396,51.1722,51.1991,38400.0
2008-06-05 13:50:00,75.96,75.97,75.88,75.93,23100.0,51.1991,51.2059,51.1452,51.1789,23100.0
2008-06-05 14:00:00,75.89,75.93,75.8,75.84,17400.0,51.152,51.1789,51.0913,51.1183,17400.0
2008-06-05 14:10:00,75.84,75.84,75.79,75.82,21300.0,51.1183,51.1183,51.0846,51.1048,21300.0
2008-06-05 14:20:00,75.8,75.8,75.52,75.6,148000.0,51.0913,51.0913,50.9026,50.9565,148000.0
2008-06-05 14:30:00,75.64,75.71,75.58,75.71,86100.0,50.9835,51.0306,50.943,51.0306,86100.0
2008-06-05 14:40:00,75.73,75.85,75.7,75.81,30800.0,51.0441,51.125,51.0239,51.098,30800.0
2008-06-05 14:50:00,75.79,75.96,75.77,75.95,44300.0,51.0846,51.1991,51.0711,51.1924,44300.0
2008-06-05 15:00:00,75.97,76.18,75.91,76.18,34900.0,51.2059,51.3474,51.1654,51.3474,34900.0
2008-06-05 15:10:00,76.13,76.19,76.06,76.07,36700.0,51.3137,51.3542,51.2665,51.2733,36700.0
2008-06-05 15:20:00,76.06,76.18,76.03,76.14,79000.0,51.2665,51.3474,51.2463,51.3205,79000.0
2008-06-05 15:30:00,76.12,76.27,76.12,76.21,149900.0,51.307,51.4081,51.307,51.3676,149900.0
2008-06-05 15:40:00,76.21,76.25,76.15,76.2,85500.0,51.3676,51.3946,51.3272,51.3609,85500.0
2008-06-05 15:50:00,76.2,76.33,76.19,76.27,81500.0,51.3609,51.4485,51.3542,51.4081,81500.0
2008-06-05 16:00:00,76.24,76.35,76.24,76.35,19200.0,51.3879,51.462,51.3879,51.462,19200.0
2008-06-05 16:10:00,76.35,76.35,76.35,76.35,0.0,51.462,51.462,51.462,51.462,0.0
2008-06-06 09:30:00,75.76,75.8,75.68,75.72,47600.0,51.0643,51.0913,51.0104,51.0374,47600.0
2008-06-06 09:40:00,75.72,75.79,75.65,75.73,47700.0,51.0374,51.0846,50.9902,51.0441,47700.0
2008-06-06 09:50:00,75.73,75.74,75.59,75.6,60200.0,51.0441,51.0509,50.9497,50.9565,60200.0
2008-06-06 10:00:00,75.57,75.57,75.09,75.13,75900.0,50.9363,50.9363,50.6127,50.6397,75900.0
2008-06-06 10:10:00,75.14,75.33,75.13,75.31,28600.0,50.6464,50.7745,50.6397,50.761,28600.0
2008-06-06 10:20:00,75.33,75.37,75.17,75.22,63800.0,50.7745,50.8015,50.6667,50.7004,63800.0
2008-06-06 10:30:00,75.21,75.33,75.15,75.21,36600.0,50.6936,50.7745,50.6532,50.6936,36600.0
2008-06-06 10:40:00,75.15,75.18,75.06,75.17,56500.0,50.6532,50.6734,50.5925,50.6667,56500.0
2008-06-06 10:50:00,75.2,75.25,75.15,75.19,19400.0,50.6869,50.7206,50.6532,50.6801,19400.0
2008-06-06 11:00:00,75.17,75.17,74.84,74.94,31200.0,50.6667,50.6667,50.4442,50.5116,31200.0
2008-06-06 11:10:00,74.94,74.97,74.84,74.96,29600.0,50.5116,50.5319,50.4442,50.5251,29600.0
2008-06-06 11:20:00,74.97,75.0,74.79,74.8,20000.0,50.5319,50.5521,50.4105,50.4173,20000.0
2008-06-06 11:30:00,74.79,74.99,74.79,74.99,38800.0,50.4105,50.5453,50.4105,50.5453,38800.0
2008-06-06 11:40:00,74.97,75.07,74.9,75.04,43700.0,50.5319,50.5993,50.4847,50.579,43700.0
2008-06-06 11:50:00,75.04,75.09,74.97,75.0,27300.0,50.579,50.6127,50.5319,50.5521,27300.0
2008-06-06 12:00:00,74.99,75.01,74.87,74.9,32800.0,50.5453,50.5588,50.4644,50.4847,32800.0
2008-06-06 12:10:00,74.9,75.02,74.9,74.99,32400.0,50.4847,50.5656,50.4847,50.5453,32400.0
2008-06-06 12:20:00,74.98,74.98,74.86,74.9,30300.0,50.5386,50.5386,50.4577,50.4847,30300.0
2008-06-06 12:30:00,74.9,75.08,74.89,75.05,17700.0,50.4847,50.606,50.4779,50.5858,17700.0
2008-06-06 12:40:00,75.06,75.1,75.05,75.1,10500.0,50.5925,50.6195,50.5858,50.6195,10500.0
2008-06-06 12:50:00,75.07,75.07,74.91,74.96,26500.0,50.5993,50.5993,50.4914,50.5251,26500.0
2008-06-06 13:00:00,74.96,75.0,74.74,74.78,95300.0,50.5251,50.5521,50.3768,50.4038,95300.0
2008-06-06 13:10:00,74.75,74.9,74.74,74.75,47700.0,50.3836,50.4847,50.3768,50.3836,47700.0
2008-06-06 13:20:00,74.78,74.96,74.77,74.89,38300.0,50.4038,50.5251,50.397,50.4779,38300.0
2008-06-06 13:30:00,74.9,75.04,74.84,74.93,28800.0,50.4847,50.579,50.4442,50.5049,28800.0
2008-06-06 13:40:00,74.92,75.06,74.92,74.96,55300.0,50.4982,50.5925,50.4982,50.5251,55300.0
2008-06-06 13:50:00,74.97,74.97,74.79,74.9,30200.0,50.5319,50.5319,50.4105,50.4847,30200.0
2008-06-06 14:00:00,74.89,74.89,74.68,74.71,39600.0,50.4779,50.4779,50.3364,50.3566,39600.0
2008-06-06 14:10:00,74.72,74.77,74.47,74.62,38800.0,50.3633,50.397,50.1948,50.2959,38800.0
2008-06-06 14:20:00,74.63,74.69,74.53,74.66,59900.0,50.3027,50.3431,50.2353,50.3229,59900.0
2008-06-06 14:30:00,74.64,74.75,74.57,74.59,19900.0,50.3094,50.3836,50.2622,50.2757,19900.0
2008-06-06 14:40:00,74.61,74.71,74.57,74.64,42400.0,50.2892,50.3566,50.2622,50.3094,42400.0
2008-06-06 14:50:00,74.63,74.66,74.49,74.49,49300.0,50.3027,50.3229,50.2083,50.2083,49300.0
2008-06-06 15:00:00,74.48,74.74,74.48,74.74,38800.0,50.2016,50.3768,50.2016,50.3768,38800.0
2008-06-06 15:10:00,74.73,74.85,74.57,74.65,105300.0,50.3701,50.451,50.2622,50.3162,105300.0
2008-06-06 15:20:00,74.65,74.66,74.32,74.37,63800.0,50.3162,50.3229,50.0937,50.1274,63800.0
2008-06-06 15:30:00,74.39,74.45,74.2,74.33,88000.0,50.1409,50.1814,50.0129,50.1005,88000.0
2008-06-06 15:40:00,74.33,74.33,74.1,74.15,207500.0,50.1005,50.1005,49.9454,49.9791,207500.0
2008-06-06 15:50:00,74.15,74.15,73.9,73.9,146200.0,49.9791,49.9791,49.8106,49.8106,146200.0
2008-06-09 09:30:00,74.34,74.37,74.25,74.31,61400.0,50.1072,50.1274,50.0466,50.087,61400.0
2008-06-09 09:40:00,74.3,74.3,74.07,74.13,74600.0,50.0803,50.0803,49.9252,49.9657,74600.0
2008-06-09 09:50:00,74.14,74.41,74.14,74.38,48200.0,49.9724,50.1544,49.9724,50.1342,48200.0
2008-06-09 10:00:00,74.39,74.57,74.37,74.4,120800.0,50.1409,50.2622,50.1274,50.1477,120800.0
2008-06-09 10:10:00,74.37,74.66,74.32,74.56,51100.0,50.1274,50.3229,50.0937,50.2555,51100.0
2008-06-09 10:20:00,74.56,74.64,74.46,74.52,73100.0,50.2555,50.3094,50.1881,50.2285,73100.0
2008-06-09 10:30:00,74.52,74.59,74.44,74.47,47500.0,50.2285,50.2757,50.1746,50.1948,47500.0
2008-06-09 10:40:00,74.47,74.5,74.39,74.45,21400.0,50.1948,50.2151,50.1409,50.1814,21400.0
2008-06-09 10:50:00,74.46,74.46,74.38,74.4,13400.0,50.1881,50.1881,50.1342,50.1477,13400.0
2008-06-09 11:00:00,74.4,74.48,74.36,74.4,13900.0,50.1477,50.2016,50.1207,50.1477,13900.0
2008-06-09 11:10:00,74.42,74.48,74.4,74.46,8700.0,50.1611,50.2016,50.1477,50.1881,8700.0
2008-06-09 11:20:00,74.45,74.57,74.45,74.55,11100.0,50.1814,50.2622,50.1814,50.2488,11100.0
2008-06-09 11:30:00,74.56,74.63,74.54,74.56,11100.0,50.2555,50.3027,50.242,50.2555,11100.0
2008-06-09 11:40:00,74.54,74.55,74.49,74.51,13400.0,50.242,50.2488,50.2083,50.2218,13400.0
2008-06-09 11:50:00,74.51,74.51,74.42,74.47,9900.0,50.2218,50.2218,50.1611,50.1948,9900.0
2008-06-09 12:00:00,74.47,74.47,74.36,74.39,16900.0,50.1948,50.1948,50.1207,50.1409,16900.0
2008-06-09 12:10:00,74.39,74.46,74.37,74.41,10400.0,50.1409,50.1881,50.1274,50.1544,10400.0
2008-06-09 12:20:00,74.43,74.49,74.43,74.46,40900.0,50.1679,50.2083,50.1679,50.1881,40900.0
2008-06-09 12:30:00,74.47,74.48,74.45,74.47,9100.0,50.1948,50.2016,50.1814,50.1948,9100.0
2008-06-09 12:40:00,74.48,74.5,74.46,74.47,8900.0,50.2016,50.2151,50.1881,50.1948,8900.0
2008-06-09 12:50:00,74.46,74.52,74.45,74.49,9100.0,50.1881,50.2285,50.1814,50.2083,9100.0
2008-06-09 13:00:00,74.47,74.48,74.21,74.22,13100.0,50.1948,50.2016,50.0196,50.0263,13100.0
2008-06-09 13:10:00,74.21,74.24,73.95,74.03,60700.0,50.0196,50.0398,49.8443,49.8983,60700.0
2008-06-09 13:20:00,74.03,74.08,73.9,74.08,29200.0,49.8983,49.932,49.8106,49.932,29200.0
2008-06-09 13:30:00,74.08,74.12,74.05,74.11,26100.0,49.932,49.9589,49.9117,49.9522,26100.0
2008-06-09 13:40:00,74.11,74.11,73.95,73.95,75300.0,49.9522,49.9522,49.8443,49.8443,75300.0
2008-06-09 13:50:00,73.91,73.91,73.78,73.84,28200.0,49.8174,49.8174,49.7298,49.7702,28200.0
2008-06-09 14:00:00,73.85,73.88,73.65,73.67,91800.0,49.7769,49.7972,49.6421,49.6556,91800.0
2008-06-09 14:10:00,73.65,73.71,73.5,73.56,30700.0,49.6421,49.6826,49.541,49.5815,30700.0
2008-06-09 14:20:00,73.56,73.8,73.51,73.78,34600.0,49.5815,49.7432,49.5478,49.7298,34600.0
2008-06-09 14:30:00,73.77,73.98,73.76,73.98,31700.0,49.723,49.8646,49.7163,49.8646,31700.0
2008-06-09 14:40:00,73.94,73.94,73.75,73.86,58500.0,49.8376,49.8376,49.7095,49.7837,58500.0
2008-06-09 14:50:00,73.85,73.9,73.7,73.73,43000.0,49.7769,49.8106,49.6758,49.6961,43000.0
2008-06-09 15:00:00,73.72,73.76,73.56,73.59,54700.0,49.6893,49.7163,49.5815,49.6017,54700.0
2008-06-09 15:10:00,73.58,73.7,73.56,73.67,71800.0,49.595,49.6758,49.5815,49.6556,71800.0
2008-06-09 15:20:00,73.68,73.79,73.53,73.61,82000.0,49.6624,49.7365,49.5613,49.6152,82000.0
2008-06-09 15:30:00,73.63,73.79,73.6,73.69,116100.0,49.6287,49.7365,49.6084,49.6691,116100.0
2008-06-09 15:40:00,73.7,73.97,73.68,73.94,133000.0,49.6758,49.8578,49.6624,49.8376,133000.0
2008-06-09 15:50:00,73.94,74.02,73.9,73.96,253700.0,49.8376,49.8915,49.8106,49.8511,253700.0
2008-06-10 09:30:00,73.56,73.62,73.4,73.54,83100.0,49.5815,49.6219,49.4736,49.568,83100.0
2008-06-10 09:40:00,73.54,73.74,73.45,73.73,44000.0,49.568,49.7028,49.5073,49.6961,44000.0
2008-06-10 09:50:00,73.73,73.78,73.53,73.6,49700.0,49.6961,49.7298,49.5613,49.6084,49700.0
2008-06-10 10:00:00,73.61,73.69,73.53,73.68,80700.0,49.6152,49.6691,49.5613,49.6624,80700.0
2008-06-10 10:10:00,73.68,74.06,73.66,74.05,107700.0,49.6624,49.9185,49.6489,49.9117,107700.0
2008-06-10 10:20:00,74.02,74.02,73.88,73.95,48900.0,49.8915,49.8915,49.7972,49.8443,48900.0
2008-06-10 10:30:00,73.95,73.98,73.77,73.84,42400.0,49.8443,49.8646,49.723,49.7702,42400.0
2008-06-10 10:40:00,73.84,73.92,73.75,73.92,56100.0,49.7702,49.8241,49.7095,49.8241,56100.0
2008-06-10 10:50:00,73.87,73.89,73.69,73.75,46600.0,49.7904,49.8039,49.6691,49.7095,46600.0
2008-06-10 11:00:00,73.76,73.9,73.56,73.63,71800.0,49.7163,49.8106,49.5815,49.6287,71800.0
2008-06-10 11:10:00,73.64,73.74,73.63,73.74,16500.0,49.6354,49.7028,49.6287,49.7028,16500.0
2008-06-10 11:20:00,73.75,73.8,73.69,73.71,17000.0,49.7095,49.7432,49.6691,49.6826,17000.0
2008-06-10 11:30:00,73.72,73.78,73.66,73.75,45900.0,49.6893,49.7298,49.6489,49.7095,45900.0
2008-06-10 11:40:00,73.75,74.06,73.75,73.98,50700.0,49.7095,49.9185,49.7095,49.8646,50700.0
2008-06-10 11:50:00,73.98,74.01,73.79,73.82,37400.0,49.8646,49.8848,49.7365,49.7567,37400.0
2008-06-10 12:00:00,73.86,73.87,73.74,73.81,22800.0,49.7837,49.7904,49.7028,49.75,22800.0
2008-06-10 12:10:00,73.8,73.99,73.79,73.95,57900.0,49.7432,49.8713,49.7365,49.8443,57900.0
2008-06-10 12:20:00,73.95,74.11,73.9,74.02,35600.0,49.8443,49.9522,49.8106,49.8915,35600.0
2008-06-10 12:30:00,74.03,74.14,73.96,74.03,76100.0,49.8983,49.9724,49.8511,49.8983,76100.0
2008-06-10 12:40:00,74.04,74.06,73.94,73.98,90900.0,49.905,49.9185,49.8376,49.8646,90900.0
2008-06-10 12:50:00,73.98,74.07,73.98,74.0,16800.0,49.8646,49.9252,49.8646,49.878,16800.0
2008-06-10 13:00:00,74.0,74.0,73.92,73.98,33200.0,49.878,49.878,49.8241,49.8646,33200.0
2008-06-10 13:10:00,73.98,74.23,73.97,74.11,65200.0,49.8646,50.0331,49.8578,49.9522,65200.0
2008-06-10 13:20:00,74.13,74.21,74.05,74.18,29600.0,49.9657,50.0196,49.9117,49.9994,29600.0
2008-06-10 13:30:00,74.14,74.16,73.97,74.0,19300.0,49.9724,49.9859,49.8578,49.878,19300.0
2008-06-10 13:40:00,74.0,74.06,73.97,74.01,22800.0,49.878,49.9185,49.8578,49.8848,22800.0
2008-06-10 13:50:00,73.99,74.05,73.89,73.91,55100.0,49.8713,49.9117,49.8039,49.8174,55100.0
2008-06-10 14:00:00,73.92,73.92,73.65,73.68,42400.0,49.8241,49.8241,49.6421,49.6624,42400.0
2008-06-10 14:10:00,73.66,73.68,73.55,73.55,54100.0,49.6489,49.6624,49.5747,49.5747,54100.0
2008-06-10 14:20:00,73.55,73.74,73.55,73.7,32700.0,49.5747,49.7028,49.5747,49.6758,32700.0
2008-06-10 14:30:00,73.71,73.73,73.64,73.7,79600.0,49.6826,49.6961,49.6354,49.6758,79600.0
2008-06-10 14:40:00,73.72,73.83,73.69,73.81,35100.0,49.6893,49.7635,49.6691,49.75,35100.0
2008-06-10 14:50:00,73.8,73.89,73.7,73.84,57700.0,49.7432,49.8039,49.6758,49.7702,57700.0
2008-06-10 15:00:00,73.87,73.96,73.86,73.93,65100.0,49.7904,49.8511,49.7837,49.8309,65100.0
2008-06-10 15:10:00,73.94,73.99,73.81,73.83,59500.0,49.8376,49.8713,49.75,49.7635,59500.0
2008-06-10 15:20:00,73.86,73.93,73.8,73.91,60200.0,49.7837,49.8309,49.7432,49.8174,60200.0
2008-06-10 15:30:00,73.89,73.99,73.82,73.87,101100.0,49.8039,49.8713,49.7567,49.7904,101100.0
2008-06-10 15:40:00,73.88,73.91,73.72,73.84,58700.0,49.7972,49.8174,49.6893,49.7702,58700.0
2008-06-10 15:50:00,73.83,73.9,73.69,73.69,100200.0,49.7635,49.8106,49.6691,49.6691,100200.0
2008-06-10 16:00:00,73.77,73.77,73.54,73.54,11800.0,49.723,49.723,49.568,49.568,11800.0
2008-06-10 16:10:00,73.54,73.54,73.54,73.54,0.0,49.568,49.568,49.568,49.568,0.0
2008-06-11 09:30:00,73.67,73.72,73.54,73.68,78200.0,49.6556,49.6893,49.568,49.6624,78200.0
2008-06-11 09:40:00,73.69,73.71,73.53,73.58,22400.0,49.6691,49.6826,49.5613,49.595,22400.0
2008-06-11 09:50:00,73.59,73.59,73.39,73.4,39600.0,49.6017,49.6017,49.4669,49.4736,39600.0
2008-06-11 10:00:00,73.4,73.42,73.19,73.23,57900.0,49.4736,49.4871,49.3321,49.359,57900.0
2008-06-11 10:10:00,73.23,73.23,72.9,73.08,55000.0,49.359,49.359,49.1366,49.2579,55000.0
2008-06-11 10:20:00,73.08,73.08,72.84,72.89,65600.0,49.2579,49.2579,49.0962,49.1299,65600.0
2008-06-11 10:30:00,72.89,73.11,72.89,73.05,114600.0,49.1299,49.2782,49.1299,49.2377,114600.0
2008-06-11 10:40:00,73.07,73.14,72.88,73.12,33700.0,49.2512,49.2984,49.1231,49.2849,33700.0
2008-06-11 10:50:00,73.12,73.34,73.06,73.32,27300.0,49.2849,49.4332,49.2445,49.4197,27300.0
2008-06-11 11:00:00,73.3,73.32,73.1,73.1,32400.0,49.4062,49.4197,49.2714,49.2714,32400.0
2008-06-11 11:10:00,73.12,73.29,73.12,73.25,28100.0,49.2849,49.3995,49.2849,49.3725,28100.0
2008-06-11 11:20:00,73.23,73.23,72.92,72.96,33700.0,49.359,49.359,49.1501,49.1771,33700.0
2008-06-11 11:30:00,72.95,73.02,72.9,72.99,55000.0,49.1703,49.2175,49.1366,49.1973,55000.0
2008-06-11 11:40:00,72.97,73.09,72.96,72.99,43000.0,49.1838,49.2647,49.1771,49.1973,43000.0
2008-06-11 11:50:00,72.99,73.21,72.96,73.17,53100.0,49.1973,49.3456,49.1771,49.3186,53100.0
2008-06-11 12:00:00,73.16,73.24,73.13,73.21,125200.0,49.3119,49.3658,49.2916,49.3456,125200.0
2008-06-11 12:10:00,73.21,73.23,73.11,73.14,29000.0,49.3456,49.359,49.2782,49.2984,29000.0
2008-06-11 12:20:00,73.17,73.18,72.98,73.0,21000.0,49.3186,49.3253,49.1905,49.204,21000.0
2008-06-11 12:30:00,72.97,73.07,72.96,72.98,29900.0,49.1838,49.2512,49.1771,49.1905,29900.0
2008-06-11 12:40:00,73.02,73.05,72.85,72.97,35000.0,49.2175,49.2377,49.1029,49.1838,35000.0
2008-06-11 12:50:00,72.99,73.04,72.95,73.03,14900.0,49.1973,49.231,49.1703,49.2242,14900.0
2008-06-11 13:00:00,73.03,73.14,72.99,73.1,35800.0,49.2242,49.2984,49.1973,49.2714,35800.0
2008-06-11 13:10:00,73.1,73.14,73.05,73.08,16500.0,49.2714,49.2984,49.2377,49.2579,16500.0
2008-06-11 13:20:00,73.09,73.09,72.99,73.07,21000.0,49.2647,49.2647,49.1973,49.2512,21000.0
2008-06-11 13:30:00,73.08,73.08,72.97,72.98,25700.0,49.2579,49.2579,49.1838,49.1905,25700.0
2008-06-11 13:40:00,72.97,73.08,72.94,72.95,31200.0,49.1838,49.2579,49.1636,49.1703,31200.0
2008-06-11 13:50:00,72.96,73.04,72.87,73.02,32600.0,49.1771,49.231,49.1164,49.2175,32600.0
2008-06-11 14:00:00,73.06,73.1,72.89,73.04,51200.0,49.2445,49.2714,49.1299,49.231,51200.0
2008-06-11 14:10:00,73.02,73.1,72.98,73.05,31100.0,49.2175,49.2714,49.1905,49.2377,31100.0
2008-06-11 14:20:00,73.06,73.22,73.04,73.12,28700.0,49.2445,49.3523,49.231,49.2849,28700.0
2008-06-11 14:30:00,73.13,73.15,72.99,73.02,11300.0,49.2916,49.3051,49.1973,49.2175,11300.0
2008-06-11 14:40:00,73.02,73.09,73.0,73.02,17900.0,49.2175,49.2647,49.204,49.2175,17900.0
2008-06-11 14:50:00,73.05,73.11,72.93,72.93,8400.0,49.2377,49.2782,49.1568,49.1568,8400.0
2008-06-11 15:00:00,72.94,73.05,72.94,73.03,23000.0,49.1636,49.2377,49.1636,49.2242,23000.0
2008-06-11 15:10:00,73.03,73.1,72.88,72.88,40000.0,49.2242,49.2714,49.1231,49.1231,40000.0
2008-06-11 15:20:00,72.83,72.99,72.83,72.99,59000.0,49.0894,49.1973,49.0894,49.1973,59000.0
2008-06-11 15:30:00,72.99,73.02,72.79,72.81,65000.0,49.1973,49.2175,49.0625,49.076,65000.0
2008-06-11 15:40:00,72.81,72.86,72.7,72.72,58900.0,49.076,49.1097,49.0018,49.0153,58900.0
2008-06-11 15:50:00,72.7,72.72,72.54,72.54,78800.0,49.0018,49.0153,48.894,48.894,78800.0
2008-06-11 16:00:00,72.53,72.75,72.53,72.74,40200.0,48.8872,49.0355,48.8872,49.0288,40200.0
2008-06-11 16:10:00,72.76,72.76,72.76,72.76,1000.0,49.0423,49.0423,49.0423,49.0423,1000.0
2008-06-12 09:30:00,72.99,73.07,72.85,73.06,28700.0,49.1973,49.2512,49.1029,49.2445,28700.0
2008-06-12 09:40:00,73.08,73.35,73.07,73.22,25900.0,49.2579,49.4399,49.2512,49.3523,25900.0
2008-06-12 09:50:00,73.24,73.43,73.24,73.33,40300.0,49.3658,49.4938,49.3658,49.4264,40300.0
2008-06-12 10:00:00,73.3,73.46,73.27,73.34,52900.0,49.4062,49.5141,49.386,49.4332,52900.0
2008-06-12 10:10:00,73.34,73.34,73.22,73.22,52600.0,49.4332,49.4332,49.3523,49.3523,52600.0
2008-06-12 10:20:00,73.21,73.25,73.11,73.22,43400.0,49.3456,49.3725,49.2782,49.3523,43400.0
2008-06-12 10:30:00,73.22,73.35,73.19,73.33,31900.0,49.3523,49.4399,49.3321,49.4264,31900.0
2008-06-12 10:40:00,73.32,73.38,73.19,73.24,50200.0,49.4197,49.4601,49.3321,49.3658,50200.0
2008-06-12 10:50:00,73.21,73.27,73.14,73.27,40600.0,49.3456,49.386,49.2984,49.386,40600.0
2008-06-12 11:00:00,73.28,73.41,73.28,73.31,52200.0,49.3927,49.4804,49.3927,49.413,52200.0
2008-06-12 11:10:00,73.33,73.44,73.3,73.39,54500.0,49.4264,49.5006,49.4062,49.4669,54500.0
2008-06-12 11:20:00,73.37,73.46,73.35,73.39,25100.0,49.4534,49.5141,49.4399,49.4669,25100.0
2008-06-12 11:30:00,73.4,73.45,73.35,73.41,18300.0,49.4736,49.5073,49.4399,49.4804,18300.0
2008-06-12 11:40:00,73.41,73.42,73.26,73.3,27200.0,49.4804,49.4871,49.3793,49.4062,27200.0
2008-06-12 11:50:00,73.28,73.28,73.18,73.2,17300.0,49.3927,49.3927,49.3253,49.3388,17300.0
2008-06-12 12:00:00,73.21,73.31,73.2,73.31,22400.0,49.3456,49.413,49.3388,49.413,22400.0
2008-06-12 12:10:00,73.32,73.35,73.21,73.23,45700.0,49.4197,49.4399,49.3456,49.359,45700.0
2008-06-12 12:20:00,73.22,73.31,73.2,73.24,29800.0,49.3523,49.413,49.3388,49.3658,29800.0
2008-06-12 12:30:00,73.27,73.35,73.25,73.28,33200.0,49.386,49.4399,49.3725,49.3927,33200.0
2008-06-12 12:40:00,73.28,73.35,73.24,73.28,25500.0,49.3927,49.4399,49.3658,49.3927,25500.0
2008-06-12 12:50:00,73.3,73.31,73.17,73.2,26700.0,49.4062,49.413,49.3186,49.3388,26700.0
2008-06-12 13:00:00,73.2,73.29,73.12,73.15,30500.0,49.3388,49.3995,49.2849,49.3051,30500.0
2008-06-12 13:10:00,73.15,73.18,73.08,73.11,35200.0,49.3051,49.3253,49.2579,49.2782,35200.0
2008-06-12 13:20:00,73.11,73.19,73.1,73.17,32500.0,49.2782,49.3321,49.2714,49.3186,32500.0
2008-06-12 13:30:00,73.16,73.18,73.05,73.16,58900.0,49.3119,49.3253,49.2377,49.3119,58900.0
2008-06-12 13:40:00,73.16,73.17,72.97,72.98,38000.0,49.3119,49.3186,49.1838,49.1905,38000.0
2008-06-12 13:50:00,72.97,72.99,72.88,72.94,42700.0,49.1838,49.1973,49.1231,49.1636,42700.0
2008-06-12 14:00:00,72.93,72.95,72.78,72.92,41000.0,49.1568,49.1703,49.0557,49.1501,41000.0
2008-06-12 14:10:00,72.91,72.98,72.85,72.91,76200.0,49.1434,49.1905,49.1029,49.1434,76200.0
2008-06-12 14:20:00,72.91,72.97,72.81,72.83,42200.0,49.1434,49.1838,49.076,49.0894,42200.0
2008-06-12 14:30:00,72.82,72.9,72.71,72.76,34100.0,49.0827,49.1366,49.0085,49.0423,34100.0
2008-06-12 14:40:00,72.76,72.84,72.69,72.69,26200.0,49.0423,49.0962,48.9951,48.9951,26200.0
2008-06-12 14:50:00,72.67,72.78,72.65,72.78,102500.0,48.9816,49.0557,48.9681,49.0557,102500.0
2008-06-12 15:00:00,72.77,72.77,72.64,72.73,60500.0,49.049,49.049,48.9614,49.022,60500.0
2008-06-12 15:10:00,72.72,72.77,72.5,72.53,42600.0,49.0153,49.049,48.867,48.8872,42600.0
2008-06-12 15:20:00,72.54,72.55,72.24,72.33,56200.0,48.894,48.9007,48.6918,48.7524,56200.0
2008-06-12 15:30:00,72.34,72.53,72.33,72.44,44900.0,48.7592,48.8872,48.7524,48.8266,44900.0
2008-06-12 15:40:00,72.42,72.67,72.38,72.59,81800.0,48.8131,48.9816,48.7861,48.9277,81800.0
2008-06-12 15:50:00,72.56,72.76,72.54,72.71,88300.0,48.9074,49.0423,48.894,49.0085,88300.0
2008-06-12 16:00:00,72.57,72.77,72.57,72.77,56900.0,48.9142,49.049,48.9142,49.049,56900.0
2008-06-12 16:10:00,72.77,72.77,72.77,72.77,0.0,49.049,49.049,49.049,49.049,0.0
2008-06-13 09:30:00,73.12,73.17,72.96,73.01,55700.0,49.2849,49.3186,49.1771,49.2108,55700.0
2008-06-13 09:40:00,73.02,73.02,72.65,72.69,34000.0,49.2175,49.2175,48.9681,48.9951,34000.0
2008-06-13 09:50:00,72.68,73.04,72.68,72.98,56300.0,48.9883,49.231,48.9883,49.1905,56300.0
2008-06-13 10:00:00,72.94,73.41,72.94,73.29,45600.0,49.1636,49.4804,49.1636,49.3995,45600.0
2008-06-13 10:10:00,73.28,73.54,73.22,73.46,39400.0,49.3927,49.568,49.3523,49.5141,39400.0
2008-06-13 10:20:00,73.47,73.5,73.33,73.33,22400.0,49.5208,49.541,49.4264,49.4264,22400.0
2008-06-13 10:30:00,73.34,73.38,73.23,73.23,31200.0,49.4332,49.4601,49.359,49.359,31200.0
2008-06-13 10:40:00,73.22,73.23,73.15,73.21,17000.0,49.3523,49.359,49.3051,49.3456,17000.0
2008-06-13 10:50:00,73.22,73.29,73.06,73.16,22400.0,49.3523,49.3995,49.2445,49.3119,22400.0
2008-06-13 11:00:00,73.2,73.28,73.16,73.17,22900.0,49.3388,49.3927,49.3119,49.3186,22900.0
2008-06-13 11:10:00,73.19,73.29,73.17,73.26,17100.0,49.3321,49.3995,49.3186,49.3793,17100.0
2008-06-13 11:20:00,73.24,73.37,73.22,73.34,17500.0,49.3658,49.4534,49.3523,49.4332,17500.0
2008-06-13 11:30:00,73.35,73.35,73.25,73.27,18700.0,49.4399,49.4399,49.3725,49.386,18700.0
2008-06-13 11:40:00,73.26,73.28,73.2,73.21,11900.0,49.3793,49.3927,49.3388,49.3456,11900.0
2008-06-13 11:50:00,73.19,73.23,73.14,73.14,17500.0,49.3321,49.359,49.2984,49.2984,17500.0
2008-06-13 12:00:00,73.14,73.22,73.14,73.21,11800.0,49.2984,49.3523,49.2984,49.3456,11800.0
2008-06-13 12:10:00,73.21,73.22,73.19,73.2,21500.0,49.3456,49.3523,49.3321,49.3388,21500.0
2008-06-13 12:20:00,73.19,73.19,73.13,73.15,11000.0,49.3321,49.3321,49.2916,49.3051,11000.0
2008-06-13 12:30:00,73.15,73.22,73.05,73.05,18500.0,49.3051,49.3523,49.2377,49.2377,18500.0
2008-06-13 12:40:00,73.05,73.07,72.97,73.01,33000.0,49.2377,49.2512,49.1838,49.2108,33000.0
2008-06-13 12:50:00,72.96,72.98,72.93,72.96,23000.0,49.1771,49.1905,49.1568,49.1771,23000.0
2008-06-13 13:00:00,72.95,72.97,72.8,72.85,116800.0,49.1703,49.1838,49.0692,49.1029,116800.0
2008-06-13 13:10:00,72.84,72.99,72.84,72.95,25100.0,49.0962,49.1973,49.0962,49.1703,25100.0
2008-06-13 13:20:00,72.91,73.01,72.86,72.92,28700.0,49.1434,49.2108,49.1097,49.1501,28700.0
2008-06-13 13:30:00,72.95,72.95,72.72,72.75,22300.0,49.1703,49.1703,49.0153,49.0355,22300.0
2008-06-13 13:40:00,72.74,72.79,72.68,72.77,23100.0,49.0288,49.0625,48.9883,49.049,23100.0
2008-06-13 13:50:00,72.77,72.9,72.75,72.86,39700.0,49.049,49.1366,49.0355,49.1097,39700.0
2008-06-13 14:00:00,72.85,72.9,72.76,72.81,39200.0,49.1029,49.1366,49.0423,49.076,39200.0
2008-06-13 14:10:00,72.84,73.07,72.83,73.04,36400.0,49.0962,49.2512,49.0894,49.231,36400.0
2008-06-13 14:20:00,73.04,73.04,72.9,72.97,37500.0,49.231,49.231,49.1366,49.1838,37500.0
2008-06-13 14:30:00,72.96,73.0,72.93,72.94,23700.0,49.1771,49.204,49.1568,49.1636,23700.0
2008-06-13 14:40:00,72.94,73.18,72.94,73.15,25600.0,49.1636,49.3253,49.1636,49.3051,25600.0
2008-06-13 14:50:00,73.14,73.21,73.06,73.21,50000.0,49.2984,49.3456,49.2445,49.3456,50000.0
2008-06-13 15:00:00,73.2,73.28,73.18,73.25,31800.0,49.3388,49.3927,49.3253,49.3725,31800.0
2008-06-13 15:10:00,73.26,73.3,73.24,73.26,25200.0,49.3793,49.4062,49.3658,49.3793,25200.0
2008-06-13 15:20:00,73.24,73.36,73.19,73.2,38400.0,49.3658,49.4467,49.3321,49.3388,38400.0
2008-06-13 15:30:00,73.22,73.24,73.06,73.23,68000.0,49.3523,49.3658,49.2445,49.359,68000.0
2008-06-13 15:40:00,73.25,73.51,73.25,73.44,104400.0,49.3725,49.5478,49.3725,49.5006,104400.0
2008-06-13 15:50:00,73.44,73.72,73.44,73.65,58700.0,49.5006,49.6893,49.5006,49.6421,58700.0
2008-06-16 09:30:00,73.35,73.45,73.04,73.45,29700.0,49.4399,49.5073,49.231,49.5073,29700.0
2008-06-16 09:40:00,73.46,73.53,73.36,73.36,37600.0,49.5141,49.5613,49.4467,49.4467,37600.0
2008-06-16 09:50:00,73.36,73.51,73.33,73.45,47200.0,49.4467,49.5478,49.4264,49.5073,47200.0
2008-06-16 10:00:00,73.45,73.58,73.34,73.55,45000.0,49.5073,49.595,49.4332,49.5747,45000.0
2008-06-16 10:10:00,73.55,73.72,73.51,73.71,39700.0,49.5747,49.6893,49.5478,49.6826,39700.0
2008-06-16 10:20:00,73.73,73.73,73.6,73.66,15300.0,49.6961,49.6961,49.6084,49.6489,15300.0
2008-06-16 10:30:00,73.66,73.67,73.57,73.59,23400.0,49.6489,49.6556,49.5882,49.6017,23400.0
2008-06-16 10:40:00,73.59,73.71,73.59,73.71,28800.0,49.6017,49.6826,49.6017,49.6826,28800.0
2008-06-16 10:50:00,73.72,73.85,73.72,73.84,21400.0,49.6893,49.7769,49.6893,49.7702,21400.0
2008-06-16 11:00:00,73.83,73.85,73.68,73.68,34700.0,49.7635,49.7769,49.6624,49.6624,34700.0
2008-06-16 11:10:00,73.69,73.69,73.61,73.62,29300.0,49.6691,49.6691,49.6152,49.6219,29300.0
2008-06-16 11:20:00,73.62,73.65,73.54,73.62,22900.0,49.6219,49.6421,49.568,49.6219,22900.0
2008-06-16 11:30:00,73.62,73.69,73.61,73.68,16200.0,49.6219,49.6691,49.6152,49.6624,16200.0
2008-06-16 11:40:00,73.69,73.7,73.65,73.69,19600.0,49.6691,49.6758,49.6421,49.6691,19600.0
2008-06-16 11:50:00,73.69,73.71,73.64,73.68,6500.0,49.6691,49.6826,49.6354,49.6624,6500.0
2008-06-16 12:00:00,73.69,73.7,73.53,73.59,18000.0,49.6691,49.6758,49.5613,49.6017,18000.0
2008-06-16 12:10:00,73.6,73.65,73.57,73.59,20800.0,49.6084,49.6421,49.5882,49.6017,20800.0
2008-06-16 12:20:00,73.6,73.64,73.57,73.6,24700.0,49.6084,49.6354,49.5882,49.6084,24700.0
2008-06-16 12:30:00,73.59,73.64,73.58,73.6,12700.0,49.6017,49.6354,49.595,49.6084,12700.0
2008-06-16 12:40:00,73.61,73.65,73.57,73.65,15800.0,49.6152,49.6421,49.5882,49.6421,15800.0
2008-06-16 12:50:00,73.66,73.81,73.65,73.74,20900.0,49.6489,49.75,49.6421,49.7028,20900.0
2008-06-16 13:00:00,73.73,73.76,73.57,73.61,19100.0,49.6961,49.7163,49.5882,49.6152,19100.0
2008-06-16 13:10:00,73.61,73.75,73.52,73.75,29900.0,49.6152,49.7095,49.5545,49.7095,29900.0
2008-06-16 13:20:00,73.76,73.93,73.7,73.92,27100.0,49.7163,49.8309,49.6758,49.8241,27100.0
2008-06-16 13:30:00,73.92,74.0,73.88,73.93,16100.0,49.8241,49.878,49.7972,49.8309,16100.0
2008-06-16 13:40:00,73.94,74.0,73.84,73.87,18700.0,49.8376,49.878,49.7702,49.7904,18700.0
2008-06-16 13:50:00,73.88,73.9,73.84,73.88,20800.0,49.7972,49.8106,49.7702,49.7972,20800.0
2008-06-16 14:00:00,73.88,73.93,73.82,73.85,18300.0,49.7972,49.8309,49.7567,49.7769,18300.0
2008-06-16 14:10:00,73.82,73.89,73.79,73.87,24500.0,49.7567,49.8039,49.7365,49.7904,24500.0
2008-06-16 14:20:00,73.89,73.91,73.78,73.8,79600.0,49.8039,49.8174,49.7298,49.7432,79600.0
2008-06-16 14:30:00,73.8,73.88,73.8,73.85,31500.0,49.7432,49.7972,49.7432,49.7769,31500.0
2008-06-16 14:40:00,73.87,73.95,73.86,73.93,19400.0,49.7904,49.8443,49.7837,49.8309,19400.0
2008-06-16 14:50:00,73.92,73.99,73.9,73.96,15800.0,49.8241,49.8713,49.8106,49.8511,15800.0
2008-06-16 15:00:00,73.96,73.97,73.87,73.88,20800.0,49.8511,49.8578,49.7904,49.7972,20800.0
2008-06-16 15:10:00,73.92,73.99,73.85,73.92,51100.0,49.8241,49.8713,49.7769,49.8241,51100.0
2008-06-16 15:20:00,73.92,73.93,73.83,73.84,130700.0,49.8241,49.8309,49.7635,49.7702,130700.0
2008-06-16 15:30:00,73.85,73.87,73.68,73.69,28800.0,49.7769,49.7904,49.6624,49.6691,28800.0
2008-06-16 15:40:00,73.7,73.74,73.67,73.69,23500.0,49.6758,49.7028,49.6556,49.6691,23500.0
2008-06-16 15:50:00,73.69,73.82,73.66,73.74,38300.0,49.6691,49.7567,49.6489,49.7028,38300.0
2008-06-17 09:30:00,74.01,74.18,74.0,74.01,25200.0,49.8848,49.9994,49.878,49.8848,25200.0
2008-06-17 09:40:00,74.0,74.04,73.8,73.92,23200.0,49.878,49.905,49.7432,49.8241,23200.0
2008-06-17 09:50:00,73.94,73.97,73.89,73.9,17700.0,49.8376,49.8578,49.8039,49.8106,17700.0
2008-06-17 10:00:00,73.92,74.0,73.79,73.79,22200.0,49.8241,49.878,49.7365,49.7365,22200.0
2008-06-17 10:10:00,73.8,73.9,73.78,73.89,30000.0,49.7432,49.8106,49.7298,49.8039,30000.0
2008-06-17 10:20:00,73.89,73.89,73.65,73.7,25900.0,49.8039,49.8039,49.6421,49.6758,25900.0
2008-06-17 10:30:00,73.69,73.78,73.66,73.75,27600.0,49.6691,49.7298,49.6489,49.7095,27600.0
2008-06-17 10:40:00,73.77,73.79,73.62,73.69,36700.0,49.723,49.7365,49.6219,49.6691,36700.0
2008-06-17 10:50:00,73.68,73.81,73.66,73.73,30700.0,49.6624,49.75,49.6489,49.6961,30700.0
2008-06-17 11:00:00,73.73,73.86,73.7,73.8,18700.0,49.6961,49.7837,49.6758,49.7432,18700.0
2008-06-17 11:10:00,73.81,73.84,73.61,73.66,26200.0,49.75,49.7702,49.6152,49.6489,26200.0
2008-06-17 11:20:00,73.66,73.67,73.44,73.48,34000.0,49.6489,49.6556,49.5006,49.5276,34000.0
2008-06-17 11:30:00,73.49,73.53,73.38,73.46,17600.0,49.5343,49.5613,49.4601,49.5141,17600.0
2008-06-17 11:40:00,73.46,73.53,73.4,73.44,34400.0,49.5141,49.5613,49.4736,49.5006,34400.0
2008-06-17 11:50:00,73.45,73.52,73.39,73.45,29800.0,49.5073,49.5545,49.4669,49.5073,29800.0
2008-06-17 12:00:00,73.44,73.54,73.41,73.5,25000.0,49.5006,49.568,49.4804,49.541,25000.0
2008-06-17 12:10:00,73.51,73.56,73.5,73.56,21700.0,49.5478,49.5815,49.541,49.5815,21700.0
2008-06-17 12:20:00,73.57,73.58,73.46,73.46,25300.0,49.5882,49.595,49.5141,49.5141,25300.0
2008-06-17 12:30:00,73.47,73.5,73.3,73.36,28300.0,49.5208,49.541,49.4062,49.4467,28300.0
2008-06-17 12:40:00,73.37,73.43,73.36,73.43,17900.0,49.4534,49.4938,49.4467,49.4938,17900.0
2008-06-17 12:50:00,73.43,73.45,73.37,73.43,19400.0,49.4938,49.5073,49.4534,49.4938,19400.0
2008-06-17 13:00:00,73.43,73.54,73.35,73.54,30900.0,49.4938,49.568,49.4399,49.568,30900.0
2008-06-17 13:10:00,73.53,73.57,73.5,73.52,18400.0,49.5613,49.5882,49.541,49.5545,18400.0
2008-06-17 13:20:00,73.51,73.63,73.5,73.58,23200.0,49.5478,49.6287,49.541,49.595,23200.0
2008-06-17 13:30:00,73.59,73.67,73.57,73.61,23600.0,49.6017,49.6556,49.5882,49.6152,23600.0
2008-06-17 13:40:00,73.62,73.62,73.52,73.55,24500.0,49.6219,49.6219,49.5545,49.5747,24500.0
2008-06-17 13:50:00,73.55,73.58,73.54,73.58,21100.0,49.5747,49.595,49.568,49.595,21100.0
2008-06-17 14:00:00,73.57,73.61,73.47,73.52,24200.0,49.5882,49.6152,49.5208,49.5545,24200.0
2008-06-17 14:10:00,73.52,73.57,73.48,73.51,36600.0,49.5545,49.5882,49.5276,49.5478,36600.0
2008-06-17 14:20:00,73.51,73.55,73.35,73.38,47100.0,49.5478,49.5747,49.4399,49.4601,47100.0
2008-06-17 14:30:00,73.37,73.45,73.36,73.37,36600.0,49.4534,49.5073,49.4467,49.4534,36600.0
2008-06-17 14:40:00,73.35,73.47,73.35,73.41,37300.0,49.4399,49.5208,49.4399,49.4804,37300.0
2008-06-17 14:50:00,73.4,73.55,73.38,73.47,36800.0,49.4736,49.5747,49.4601,49.5208,36800.0
2008-06-17 15:00:00,73.48,73.5,73.35,73.36,45400.0,49.5276,49.541,49.4399,49.4467,45400.0
2008-06-17 15:10:00,73.37,73.45,73.25,73.25,58200.0,49.4534,49.5073,49.3725,49.3725,58200.0
2008-06-17 15:20:00,73.26,73.33,73.23,73.32,49800.0,49.3793,49.4264,49.359,49.4197,49800.0
2008-06-17 15:30:00,73.31,73.36,73.21,73.24,58900.0,49.413,49.4467,49.3456,49.3658,58900.0
2008-06-17 15:40:00,73.25,73.29,73.15,73.24,50200.0,49.3725,49.3995,49.3051,49.3658,50200.0
2008-06-17 15:50:00,73.25,73.27,73.13,73.19,45400.0,49.3725,49.386,49.2916,49.3321,45400.0
2008-06-17 16:00:00,73.15,73.23,73.15,73.22,41600.0,49.3051,49.359,49.3051,49.3523,41600.0
2008-06-17 16:10:00,73.22,73.22,73.22,73.22,0.0,49.3523,49.3523,49.3523,49.3523,0.0
2008-06-18 09:30:00,72.64,72.79,72.59,72.78,70700.0,48.9614,49.0625,48.9277,49.0557,70700.0
2008-06-18 09:40:00,72.78,72.81,72.62,72.62,25700.0,49.0557,49.076,48.9479,48.9479,25700.0
2008-06-18 09:50:00,72.58,72.63,72.5,72.5,28600.0,48.9209,48.9546,48.867,48.867,28600.0
2008-06-18 10:00:00,72.49,72.59,72.45,72.57,22000.0,48.8603,48.9277,48.8333,48.9142,22000.0
2008-06-18 10:10:00,72.58,72.63,72.52,72.61,22500.0,48.9209,48.9546,48.8805,48.9411,22500.0
2008-06-18 10:20:00,72.61,72.65,72.47,72.52,30000.0,48.9411,48.9681,48.8468,48.8805,30000.0
2008-06-18 10:30:00,72.52,72.52,72.37,72.45,43800.0,48.8805,48.8805,48.7794,48.8333,43800.0
2008-06-18 10:40:00,72.43,72.47,72.26,72.27,25600.0,48.8198,48.8468,48.7052,48.712,25600.0
2008-06-18 10:50:00,72.23,72.3,72.17,72.29,38900.0,48.685,48.7322,48.6446,48.7255,38900.0
2008-06-18 11:00:00,72.29,72.46,72.27,72.46,13700.0,48.7255,48.84,48.712,48.84,13700.0
2008-06-18 11:10:00,72.45,72.48,72.4,72.4,19300.0,48.8333,48.8535,48.7996,48.7996,19300.0
2008-06-18 11:20:00,72.41,72.49,72.39,72.39,14500.0,48.8063,48.8603,48.7929,48.7929,14500.0
2008-06-18 11:30:00,72.39,72.64,72.39,72.59,15400.0,48.7929,48.9614,48.7929,48.9277,15400.0
2008-06-18 11:40:00,72.59,72.66,72.53,72.66,17600.0,48.9277,48.9748,48.8872,48.9748,17600.0
2008-06-18 11:50:00,72.67,72.81,72.66,72.7,27600.0,48.9816,49.076,48.9748,49.0018,27600.0
2008-06-18 12:00:00,72.69,72.71,72.57,72.58,16500.0,48.9951,49.0085,48.9142,48.9209,16500.0
2008-06-18 12:10:00,72.58,72.62,72.55,72.56,13400.0,48.9209,48.9479,48.9007,48.9074,13400.0
2008-06-18 12:20:00,72.54,72.57,72.52,72.54,17500.0,48.894,48.9142,48.8805,48.894,17500.0
2008-06-18 12:30:00,72.53,72.61,72.51,72.58,28700.0,48.8872,48.9411,48.8737,48.9209,28700.0
2008-06-18 12:40:00,72.58,72.58,72.4,72.44,24900.0,48.9209,48.9209,48.7996,48.8266,24900.0
2008-06-18 12:50:00,72.45,72.46,72.38,72.46,20300.0,48.8333,48.84,48.7861,48.84,20300.0
2008-06-18 13:00:00,72.43,72.43,72.3,72.3,34200.0,48.8198,48.8198,48.7322,48.7322,34200.0
2008-06-18 13:10:00,72.29,72.31,72.12,72.23,25100.0,48.7255,48.7389,48.6109,48.685,25100.0
2008-06-18 13:20:00,72.25,72.27,72.21,72.23,17300.0,48.6985,48.712,48.6715,48.685,17300.0
2008-06-18 13:30:00,72.22,72.34,72.19,72.21,20700.0,48.6783,48.7592,48.6581,48.6715,20700.0
2008-06-18 13:40:00,72.23,72.32,72.2,72.31,60600.0,48.685,48.7457,48.6648,48.7389,60600.0
2008-06-18 13:50:00,72.33,72.38,72.28,72.31,16200.0,48.7524,48.7861,48.7187,48.7389,16200.0
2008-06-18 14:00:00,72.3,72.47,72.3,72.42,29200.0,48.7322,48.8468,48.7322,48.8131,29200.0
2008-06-18 14:10:00,72.44,72.44,72.29,72.3,31600.0,48.8266,48.8266,48.7255,48.7322,31600.0
2008-06-18 14:20:00,72.3,72.32,72.11,72.24,27000.0,48.7322,48.7457,48.6041,48.6918,27000.0
2008-06-18 14:30:00,72.22,72.46,72.19,72.36,30000.0,48.6783,48.84,48.6581,48.7726,30000.0
2008-06-18 14:40:00,72.4,72.44,72.35,72.36,23800.0,48.7996,48.8266,48.7659,48.7726,23800.0
2008-06-18 14:50:00,72.36,72.56,72.36,72.5,42000.0,48.7726,48.9074,48.7726,48.867,42000.0
2008-06-18 15:00:00,72.51,72.67,72.41,72.66,24400.0,48.8737,48.9816,48.8063,48.9748,24400.0
2008-06-18 15:10:00,72.66,72.76,72.55,72.76,77100.0,48.9748,49.0423,48.9007,49.0423,77100.0
2008-06-18 15:20:00,72.75,72.79,72.62,72.66,31700.0,49.0355,49.0625,48.9479,48.9748,31700.0
2008-06-18 15:30:00,72.63,72.65,72.52,72.52,28900.0,48.9546,48.9681,48.8805,48.8805,28900.0
2008-06-18 15:40:00,72.51,72.51,72.31,72.37,61800.0,48.8737,48.8737,48.7389,48.7794,61800.0
2008-06-18 15:50:00,72.35,72.51,72.35,72.47,36600.0,48.7659,48.8737,48.7659,48.8468,36600.0
2008-06-18 16:00:00,72.47,72.47,72.47,72.47,300.0,48.8468,48.8468,48.8468,48.8468,300.0
2008-06-18 16:10:00,72.47,72.47,72.47,72.47,0.0,48.8468,48.8468,48.8468,48.8468,0.0
2008-06-19 09:30:00,72.45,72.6,72.39,72.5,38000.0,48.8333,48.9344,48.7929,48.867,38000.0
2008-06-19 09:40:00,72.5,72.52,72.22,72.28,23000.0,48.867,48.8805,48.6783,48.7187,23000.0
2008-06-19 09:50:00,72.28,72.39,72.13,72.29,40300.0,48.7187,48.7929,48.6176,48.7255,40300.0
2008-06-19 10:00:00,72.26,72.26,72.02,72.1,48300.0,48.7052,48.7052,48.5435,48.5974,48300.0
2008-06-19 10:10:00,72.05,72.16,72.0,72.07,41600.0,48.5637,48.6378,48.53,48.5772,41600.0
2008-06-19 10:20:00,72.06,72.26,72.03,72.24,31700.0,48.5704,48.7052,48.5502,48.6918,31700.0
2008-06-19 10:30:00,72.25,72.33,72.21,72.26,30000.0,48.6985,48.7524,48.6715,48.7052,30000.0
2008-06-19 10:40:00,72.26,72.28,72.17,72.28,28800.0,48.7052,48.7187,48.6446,48.7187,28800.0
2008-06-19 10:50:00,72.27,72.4,72.25,72.31,25600.0,48.712,48.7996,48.6985,48.7389,25600.0
2008-06-19 11:00:00,72.34,72.43,72.07,72.11,34000.0,48.7592,48.8198,48.5772,48.6041,34000.0
2008-06-19 11:10:00,72.09,72.09,71.92,72.0,87400.0,48.5907,48.5907,48.4761,48.53,87400.0
2008-06-19 11:20:00,72.0,72.05,71.79,71.9,44200.0,48.53,48.5637,48.3884,48.4626,44200.0
2008-06-19 11:30:00,71.9,72.0,71.88,71.88,44600.0,48.4626,48.53,48.4491,48.4491,44600.0
2008-06-19 11:40:00,71.85,71.96,71.84,71.96,27100.0,48.4289,48.503,48.4221,48.503,27100.0
2008-06-19 11:50:00,71.97,71.97,71.85,71.9,14200.0,48.5098,48.5098,48.4289,48.4626,14200.0
2008-06-19 12:00:00,71.9,72.02,71.87,72.0,63800.0,48.4626,48.5435,48.4424,48.53,63800.0
2008-06-19 12:10:00,71.99,72.1,71.89,72.07,33200.0,48.5232,48.5974,48.4558,48.5772,33200.0
2008-06-19 12:20:00,72.06,72.22,72.05,72.06,27400.0,48.5704,48.6783,48.5637,48.5704,27400.0
2008-06-19 12:30:00,72.07,72.19,72.05,72.08,22200.0,48.5772,48.6581,48.5637,48.5839,22200.0
2008-06-19 12:40:00,72.08,72.1,71.99,72.03,22500.0,48.5839,48.5974,48.5232,48.5502,22500.0
2008-06-19 12:50:00,72.04,72.09,72.01,72.04,15200.0,48.557,48.5907,48.5367,48.557,15200.0
2008-06-19 13:00:00,72.02,72.06,71.98,72.06,24600.0,48.5435,48.5704,48.5165,48.5704,24600.0
2008-06-19 13:10:00,72.07,72.1,72.01,72.05,38900.0,48.5772,48.5974,48.5367,48.5637,38900.0
2008-06-19 13:20:00,72.07,72.15,72.01,72.15,152000.0,48.5772,48.6311,48.5367,48.6311,152000.0
2008-06-19 13:30:00,72.12,72.18,72.08,72.08,35100.0,48.6109,48.6513,48.5839,48.5839,35100.0
2008-06-19 13:40:00,72.08,72.11,71.95,71.98,27900.0,48.5839,48.6041,48.4963,48.5165,27900.0
2008-06-19 13:50:00,71.99,72.03,71.93,72.01,28400.0,48.5232,48.5502,48.4828,48.5367,28400.0
2008-06-19 14:00:00,71.99,72.0,71.9,71.95,25100.0,48.5232,48.53,48.4626,48.4963,25100.0
2008-06-19 14:10:00,71.95,72.09,71.95,72.07,49000.0,48.4963,48.5907,48.4963,48.5772,49000.0
2008-06-19 14:20:00,72.08,72.26,72.01,72.19,41400.0,48.5839,48.7052,48.5367,48.6581,41400.0
2008-06-19 14:30:00,72.19,72.4,72.19,72.4,34500.0,48.6581,48.7996,48.6581,48.7996,34500.0
2008-06-19 14:40:00,72.4,72.45,72.35,72.35,52300.0,48.7996,48.8333,48.7659,48.7659,52300.0
2008-06-19 14:50:00,72.34,72.4,72.26,72.37,32700.0,48.7592,48.7996,48.7052,48.7794,32700.0
2008-06-19 15:00:00,72.4,72.59,72.4,72.48,40300.0,48.7996,48.9277,48.7996,48.8535,40300.0
2008-06-19 15:10:00,72.48,72.49,72.38,72.45,43000.0,48.8535,48.8603,48.7861,48.8333,43000.0
2008-06-19 15:20:00,72.45,72.47,72.34,72.38,35000.0,48.8333,48.8468,48.7592,48.7861,35000.0
2008-06-19 15:30:00,72.41,72.52,72.37,72.43,45000.0,48.8063,48.8805,48.7794,48.8198,45000.0
2008-06-19 15:40:00,72.43,72.51,72.39,72.45,43800.0,48.8198,48.8737,48.7929,48.8333,43800.0
2008-06-19 15:50:00,72.44,72.47,72.37,72.44,62300.0,48.8266,48.8468,48.7794,48.8266,62300.0
2008-06-19 16:00:00,72.44,72.44,72.38,72.38,2300.0,48.8266,48.8266,48.7861,48.7861,2300.0
2008-06-19 16:10:00,72.38,72.38,72.38,72.38,0.0,48.7861,48.7861,48.7861,48.7861,0.0
2008-06-20 09:30:00,71.72,71.76,71.57,71.62,45300.0,48.3413,48.3682,48.2402,48.2739,45300.0
2008-06-20 09:40:00,71.64,71.7,71.46,71.58,43200.0,48.2873,48.3278,48.166,48.2469,43200.0
2008-06-20 09:50:00,71.6,71.65,71.51,71.6,46200.0,48.2604,48.2941,48.1997,48.2604,46200.0
2008-06-20 10:00:00,71.61,71.61,71.27,71.42,57900.0,48.2671,48.2671,48.0379,48.1391,57900.0
2008-06-20 10:10:00,71.42,71.5,71.38,71.5,32200.0,48.1391,48.193,48.1121,48.193,32200.0
2008-06-20 10:20:00,71.49,71.51,71.37,71.51,26000.0,48.1862,48.1997,48.1054,48.1997,26000.0
2008-06-20 10:30:00,71.53,71.54,71.38,71.41,31300.0,48.2132,48.2199,48.1121,48.1323,31300.0
2008-06-20 10:40:00,71.41,71.52,71.38,71.44,33700.0,48.1323,48.2065,48.1121,48.1525,33700.0
2008-06-20 10:50:00,71.46,71.61,71.42,71.6,29100.0,48.166,48.2671,48.1391,48.2604,29100.0
2008-06-20 11:00:00,71.6,71.8,71.58,71.77,42700.0,48.2604,48.3952,48.2469,48.375,42700.0
2008-06-20 11:10:00,71.75,71.8,71.69,71.78,25900.0,48.3615,48.3952,48.321,48.3817,25900.0
2008-06-20 11:20:00,71.78,71.92,71.76,71.78,47500.0,48.3817,48.4761,48.3682,48.3817,47500.0
2008-06-20 11:30:00,71.76,71.77,71.72,71.75,26700.0,48.3682,48.375,48.3413,48.3615,26700.0
2008-06-20 11:40:00,71.76,71.93,71.67,71.67,43100.0,48.3682,48.4828,48.3076,48.3076,43100.0
2008-06-20 11:50:00,71.67,71.73,71.67,71.72,29400.0,48.3076,48.348,48.3076,48.3413,29400.0
2008-06-20 12:00:00,71.71,71.72,71.56,71.58,26100.0,48.3345,48.3413,48.2334,48.2469,26100.0
2008-06-20 12:10:00,71.58,71.64,71.55,71.61,17600.0,48.2469,48.2873,48.2267,48.2671,17600.0
2008-06-20 12:20:00,71.6,71.62,71.53,71.62,31100.0,48.2604,48.2739,48.2132,48.2739,31100.0
2008-06-20 12:30:00,71.61,71.69,71.57,71.63,16800.0,48.2671,48.321,48.2402,48.2806,16800.0
2008-06-20 12:40:00,71.61,71.66,71.58,71.58,19200.0,48.2671,48.3008,48.2469,48.2469,19200.0
2008-06-20 12:50:00,71.59,71.64,71.58,71.62,25100.0,48.2536,48.2873,48.2469,48.2739,25100.0
2008-06-20 13:00:00,71.61,71.72,71.59,71.72,24700.0,48.2671,48.3413,48.2536,48.3413,24700.0
2008-06-20 13:10:00,71.72,71.8,71.61,71.61,46900.0,48.3413,48.3952,48.2671,48.2671,46900.0
2008-06-20 13:20:00,71.6,71.62,71.44,71.45,32500.0,48.2604,48.2739,48.1525,48.1593,32500.0
2008-06-20 13:30:00,71.46,71.46,71.26,71.33,57200.0,48.166,48.166,48.0312,48.0784,57200.0
2008-06-20 13:40:00,71.34,71.36,71.24,71.35,27600.0,48.0851,48.0986,48.0177,48.0919,27600.0
2008-06-20 13:50:00,71.35,71.4,71.27,71.27,22800.0,48.0919,48.1256,48.0379,48.0379,22800.0
2008-06-20 14:00:00,71.26,71.31,71.21,71.22,46500.0,48.0312,48.0649,47.9975,48.0042,46500.0
2008-06-20 14:10:00,71.25,71.26,71.0,71.09,56700.0,48.0245,48.0312,47.856,47.9166,56700.0
2008-06-20 14:20:00,71.06,71.16,71.06,71.15,35000.0,47.8964,47.9638,47.8964,47.9571,35000.0
2008-06-20 14:30:00,71.14,71.18,71.05,71.08,103900.0,47.9503,47.9773,47.8897,47.9099,103900.0
2008-06-20 14:40:00,71.09,71.22,71.09,71.15,76400.0,47.9166,48.0042,47.9166,47.9571,76400.0
2008-06-20 14:50:00,71.15,71.19,70.93,70.95,159500.0,47.9571,47.984,47.8088,47.8223,159500.0
2008-06-20 15:00:00,70.95,71.22,70.94,71.09,106200.0,47.8223,48.0042,47.8155,47.9166,106200.0
2008-06-20 15:10:00,71.07,71.19,71.06,71.13,142200.0,47.9031,47.984,47.8964,47.9436,142200.0
2008-06-20 15:20:00,71.13,71.28,71.08,71.13,101700.0,47.9436,48.0447,47.9099,47.9436,101700.0
2008-06-20 15:30:00,71.12,71.21,71.11,71.13,140400.0,47.9368,47.9975,47.9301,47.9436,140400.0
2008-06-20 15:40:00,71.14,71.32,71.09,71.18,134700.0,47.9503,48.0717,47.9166,47.9773,134700.0
2008-06-20 15:50:00,71.19,71.27,71.05,71.14,203400.0,47.984,48.0379,47.8897,47.9503,203400.0
2008-06-23 09:30:00,71.43,71.43,71.1,71.36,52300.0,48.1458,48.1458,47.9234,48.0986,52300.0
2008-06-23 09:40:00,71.35,71.4,71.18,71.22,74100.0,48.0919,48.1256,47.9773,48.0042,74100.0
2008-06-23 09:50:00,71.25,71.26,71.07,71.14,61100.0,48.0245,48.0312,47.9031,47.9503,61100.0
2008-06-23 10:00:00,71.15,71.15,70.94,71.06,44900.0,47.9571,47.9571,47.8155,47.8964,44900.0
2008-06-23 10:10:00,71.06,71.23,71.06,71.16,63600.0,47.8964,48.011,47.8964,47.9638,63600.0
2008-06-23 10:20:00,71.16,71.21,71.11,71.14,90500.0,47.9638,47.9975,47.9301,47.9503,90500.0
2008-06-23 10:30:00,71.11,71.31,71.11,71.18,52200.0,47.9301,48.0649,47.9301,47.9773,52200.0
2008-06-23 10:40:00,71.18,71.21,71.09,71.1,32500.0,47.9773,47.9975,47.9166,47.9234,32500.0
2008-06-23 10:50:00,71.1,71.17,71.03,71.17,40600.0,47.9234,47.9705,47.8762,47.9705,40600.0
2008-06-23 11:00:00,71.14,71.19,71.04,71.04,29000.0,47.9503,47.984,47.8829,47.8829,29000.0
2008-06-23 11:10:00,71.04,71.1,70.92,70.95,44200.0,47.8829,47.9234,47.802,47.8223,44200.0
2008-06-23 11:20:00,70.95,71.0,70.93,70.98,37600.0,47.8223,47.856,47.8088,47.8425,37600.0
2008-06-23 11:30:00,71.0,71.07,70.98,71.04,23900.0,47.856,47.9031,47.8425,47.8829,23900.0
2008-06-23 11:40:00,71.03,71.06,70.93,70.95,28800.0,47.8762,47.8964,47.8088,47.8223,28800.0
2008-06-23 11:50:00,70.95,71.08,70.93,71.06,42800.0,47.8223,47.9099,47.8088,47.8964,42800.0
2008-06-23 12:00:00,71.07,71.1,70.97,71.01,29000.0,47.9031,47.9234,47.8357,47.8627,29000.0
2008-06-23 12:10:00,70.98,71.0,70.9,70.93,24300.0,47.8425,47.856,47.7886,47.8088,24300.0
2008-06-23 12:20:00,70.94,70.97,70.9,70.9,28300.0,47.8155,47.8357,47.7886,47.7886,28300.0
2008-06-23 12:30:00,70.9,70.99,70.9,70.99,20200.0,47.7886,47.8492,47.7886,47.8492,20200.0
2008-06-23 12:40:00,70.98,71.02,70.92,71.02,30100.0,47.8425,47.8694,47.802,47.8694,30100.0
2008-06-23 12:50:00,71.01,71.1,70.95,71.08,99100.0,47.8627,47.9234,47.8223,47.9099,99100.0
2008-06-23 13:00:00,71.09,71.11,71.04,71.1,39600.0,47.9166,47.9301,47.8829,47.9234,39600.0
2008-06-23 13:10:00,71.08,71.08,70.99,71.03,21200.0,47.9099,47.9099,47.8492,47.8762,21200.0
2008-06-23 13:20:00,71.01,71.19,71.01,71.12,40100.0,47.8627,47.984,47.8627,47.9368,40100.0
2008-06-23 13:30:00,71.11,71.18,71.09,71.13,29300.0,47.9301,47.9773,47.9166,47.9436,29300.0
2008-06-23 13:40:00,71.13,71.25,71.12,71.23,28900.0,47.9436,48.0245,47.9368,48.011,28900.0
2008-06-23 13:50:00,71.21,71.24,71.17,71.19,24500.0,47.9975,48.0177,47.9705,47.984,24500.0
2008-06-23 14:00:00,71.18,71.25,71.1,71.1,35100.0,47.9773,48.0245,47.9234,47.9234,35100.0
2008-06-23 14:10:00,71.1,71.18,71.07,71.18,36800.0,47.9234,47.9773,47.9031,47.9773,36800.0
2008-06-23 14:20:00,71.17,71.17,70.99,71.03,35000.0,47.9705,47.9705,47.8492,47.8762,35000.0
2008-06-23 14:30:00,71.02,71.08,71.01,71.03,43700.0,47.8694,47.9099,47.8627,47.8762,43700.0
2008-06-23 14:40:00,71.04,71.07,70.94,70.94,33500.0,47.8829,47.9031,47.8155,47.8155,33500.0
2008-06-23 14:50:00,70.94,70.98,70.91,70.97,94500.0,47.8155,47.8425,47.7953,47.8357,94500.0
2008-06-23 15:00:00,70.97,70.98,70.88,70.92,51200.0,47.8357,47.8425,47.7751,47.802,51200.0
2008-06-23 15:10:00,70.92,70.95,70.85,70.87,43500.0,47.802,47.8223,47.7549,47.7683,43500.0
2008-06-23 15:20:00,70.87,71.0,70.85,71.0,42600.0,47.7683,47.856,47.7549,47.856,42600.0
2008-06-23 15:30:00,70.99,70.99,70.93,70.97,57000.0,47.8492,47.8492,47.8088,47.8357,57000.0
2008-06-23 15:40:00,70.98,71.0,70.92,70.93,32000.0,47.8425,47.856,47.802,47.8088,32000.0
2008-06-23 15:50:00,70.92,71.02,70.86,71.02,37700.0,47.802,47.8694,47.7616,47.8694,37700.0
2008-06-24 09:30:00,70.73,70.93,70.63,70.84,87300.0,47.674,47.8088,47.6066,47.7481,87300.0
2008-06-24 09:40:00,70.86,70.88,70.56,70.57,65700.0,47.7616,47.7751,47.5594,47.5661,65700.0
2008-06-24 09:50:00,70.57,70.58,70.43,70.45,64500.0,47.5661,47.5729,47.4718,47.4852,64500.0
2008-06-24 10:00:00,70.45,70.51,70.25,70.44,134300.0,47.4852,47.5257,47.3504,47.4785,134300.0
2008-06-24 10:10:00,70.43,70.57,70.43,70.54,51900.0,47.4718,47.5661,47.4718,47.5459,51900.0
2008-06-24 10:20:00,70.53,70.56,70.42,70.48,55800.0,47.5392,47.5594,47.465,47.5055,55800.0
2008-06-24 10:30:00,70.51,70.55,70.39,70.48,91300.0,47.5257,47.5526,47.4448,47.5055,91300.0
2008-06-24 10:40:00,70.48,70.73,70.39,70.71,70500.0,47.5055,47.674,47.4448,47.6605,70500.0
2008-06-24 10:50:00,70.73,70.95,70.72,70.93,48900.0,47.674,47.8223,47.6672,47.8088,48900.0
2008-06-24 11:00:00,70.93,71.05,70.87,71.0,92000.0,47.8088,47.8897,47.7683,47.856,92000.0
2008-06-24 11:10:00,70.99,71.21,70.92,71.21,49100.0,47.8492,47.9975,47.802,47.9975,49100.0
2008-06-24 11:20:00,71.21,71.22,71.06,71.09,30600.0,47.9975,48.0042,47.8964,47.9166,30600.0
2008-06-24 11:30:00,71.09,71.13,71.02,71.09,44600.0,47.9166,47.9436,47.8694,47.9166,44600.0
2008-06-24 11:40:00,71.1,71.28,71.08,71.25,33600.0,47.9234,48.0447,47.9099,48.0245,33600.0
2008-06-24 11:50:00,71.25,71.35,71.17,71.27,27000.0,48.0245,48.0919,47.9705,48.0379,27000.0
2008-06-24 12:00:00,71.27,71.31,71.23,71.31,21900.0,48.0379,48.0649,48.011,48.0649,21900.0
2008-06-24 12:10:00,71.31,71.39,71.24,71.26,23300.0,48.0649,48.1188,48.0177,48.0312,23300.0
2008-06-24 12:20:00,71.26,71.55,71.25,71.52,25700.0,48.0312,48.2267,48.0245,48.2065,25700.0
2008-06-24 12:30:00,71.52,71.58,71.51,71.53,18300.0,48.2065,48.2469,48.1997,48.2132,18300.0
2008-06-24 12:40:00,71.54,71.54,71.41,71.42,17000.0,48.2199,48.2199,48.1323,48.1391,17000.0
2008-06-24 12:50:00,71.42,71.42,71.32,71.36,13800.0,48.1391,48.1391,48.0717,48.0986,13800.0
2008-06-24 13:00:00,71.35,71.45,71.34,71.38,41500.0,48.0919,48.1593,48.0851,48.1121,41500.0
2008-06-24 13:10:00,71.39,71.41,71.3,71.38,24100.0,48.1188,48.1323,48.0582,48.1121,24100.0
2008-06-24 13:20:00,71.37,71.45,71.32,71.32,38900.0,48.1054,48.1593,48.0717,48.0717,38900.0
2008-06-24 13:30:00,71.3,71.33,71.22,71.24,30600.0,48.0582,48.0784,48.0042,48.0177,30600.0
2008-06-24 13:40:00,71.26,71.34,71.2,71.33,19900.0,48.0312,48.0851,47.9908,48.0784,19900.0
2008-06-24 13:50:00,71.31,71.39,71.29,71.37,38600.0,48.0649,48.1188,48.0514,48.1054,38600.0
2008-06-24 14:00:00,71.36,71.54,71.36,71.41,22200.0,48.0986,48.2199,48.0986,48.1323,22200.0
2008-06-24 14:10:00,71.41,71.41,71.33,71.37,65700.0,48.1323,48.1323,48.0784,48.1054,65700.0
2008-06-24 14:20:00,71.37,71.41,71.35,71.4,23600.0,48.1054,48.1323,48.0919,48.1256,23600.0
2008-06-24 14:30:00,71.36,71.37,71.29,71.29,33000.0,48.0986,48.1054,48.0514,48.0514,33000.0
2008-06-24 14:40:00,71.25,71.27,71.05,71.11,55400.0,48.0245,48.0379,47.8897,47.9301,55400.0
2008-06-24 14:50:00,71.11,71.21,71.08,71.12,62000.0,47.9301,47.9975,47.9099,47.9368,62000.0
2008-06-24 15:00:00,71.13,71.22,71.0,71.08,81900.0,47.9436,48.0042,47.856,47.9099,81900.0
2008-06-24 15:10:00,71.07,71.09,70.98,71.0,63800.0,47.9031,47.9166,47.8425,47.856,63800.0
2008-06-24 15:20:00,71.0,71.05,70.85,70.93,70900.0,47.856,47.8897,47.7549,47.8088,70900.0
2008-06-24 15:30:00,70.94,70.95,70.78,70.88,51900.0,47.8155,47.8223,47.7077,47.7751,51900.0
2008-06-24 15:40:00,70.87,71.01,70.83,70.93,41600.0,47.7683,47.8627,47.7414,47.8088,41600.0
2008-06-24 15:50:00,70.92,70.98,70.84,70.98,25600.0,47.802,47.8425,47.7481,47.8425,25600.0
2008-06-24 16:00:00,70.98,70.98,70.98,70.98,400.0,47.8425,47.8425,47.8425,47.8425,400.0
2008-06-24 16:10:00,70.98,70.98,70.98,70.98,0.0,47.8425,47.8425,47.8425,47.8425,0.0
2008-06-25 09:30:00,71.31,71.52,71.21,71.5,66800.0,48.0649,48.2065,47.9975,48.193,66800.0
2008-06-25 09:40:00,71.51,71.64,71.51,71.59,45500.0,48.1997,48.2873,48.1997,48.2536,45500.0
2008-06-25 09:50:00,71.58,71.6,71.48,71.55,39600.0,48.2469,48.2604,48.1795,48.2267,39600.0
2008-06-25 10:00:00,71.54,71.68,71.51,71.55,47300.0,48.2199,48.3143,48.1997,48.2267,47300.0
2008-06-25 10:10:00,71.54,71.55,71.44,71.46,25100.0,48.2199,48.2267,48.1525,48.166,25100.0
2008-06-25 10:20:00,71.47,71.5,71.43,71.49,33800.0,48.1728,48.193,48.1458,48.1862,33800.0
2008-06-25 10:30:00,71.48,71.76,71.47,71.68,72800.0,48.1795,48.3682,48.1728,48.3143,72800.0
2008-06-25 10:40:00,71.68,71.86,71.67,71.85,155400.0,48.3143,48.4356,48.3076,48.4289,155400.0
2008-06-25 10:50:00,71.85,71.86,71.76,71.77,198000.0,48.4289,48.4356,48.3682,48.375,198000.0
2008-06-25 11:00:00,71.77,71.79,71.71,71.74,99900.0,48.375,48.3884,48.3345,48.3547,99900.0
2008-06-25 11:10:00,71.74,71.78,71.69,71.74,44700.0,48.3547,48.3817,48.321,48.3547,44700.0
2008-06-25 11:20:00,71.73,71.8,71.71,71.78,36000.0,48.348,48.3952,48.3345,48.3817,36000.0
2008-06-25 11:30:00,71.78,71.83,71.73,71.75,33900.0,48.3817,48.4154,48.348,48.3615,33900.0
2008-06-25 11:40:00,71.74,71.76,71.66,71.66,19900.0,48.3547,48.3682,48.3008,48.3008,19900.0
2008-06-25 11:50:00,71.66,71.76,71.66,71.73,61500.0,48.3008,48.3682,48.3008,48.348,61500.0
2008-06-25 12:00:00,71.72,71.73,71.64,71.67,105600.0,48.3413,48.348,48.2873,48.3076,105600.0
2008-06-25 12:10:00,71.67,71.7,71.65,71.67,41300.0,48.3076,48.3278,48.2941,48.3076,41300.0
2008-06-25 12:20:00,71.67,71.72,71.67,71.68,18500.0,48.3076,48.3413,48.3076,48.3143,18500.0
2008-06-25 12:30:00,71.69,71.73,71.66,71.67,23200.0,48.321,48.348,48.3008,48.3076,23200.0
2008-06-25 12:40:00,71.66,71.7,71.58,71.58,23200.0,48.3008,48.3278,48.2469,48.2469,23200.0
2008-06-25 12:50:00,71.58,71.65,71.57,71.62,13900.0,48.2469,48.2941,48.2402,48.2739,13900.0
2008-06-25 13:00:00,71.61,71.63,71.6,71.62,15500.0,48.2671,48.2806,48.2604,48.2739,15500.0
2008-06-25 13:10:00,71.61,71.72,71.61,71.69,24600.0,48.2671,48.3413,48.2671,48.321,24600.0
2008-06-25 13:20:00,71.7,71.7,71.63,71.63,10500.0,48.3278,48.3278,48.2806,48.2806,10500.0
2008-06-25 13:30:00,71.63,71.68,71.59,71.6,19700.0,48.2806,48.3143,48.2536,48.2604,19700.0
2008-06-25 13:40:00,71.63,71.63,71.59,71.62,40300.0,48.2806,48.2806,48.2536,48.2739,40300.0
2008-06-25 13:50:00,71.62,71.63,71.59,71.62,17100.0,48.2739,48.2806,48.2536,48.2739,17100.0
2008-06-25 14:00:00,71.62,71.7,71.61,71.64,31000.0,48.2739,48.3278,48.2671,48.2873,31000.0
2008-06-25 14:10:00,71.64,71.96,71.52,71.92,160100.0,48.2873,48.503,48.2065,48.4761,160100.0
2008-06-25 14:20:00,71.94,71.99,71.6,71.61,105300.0,48.4895,48.5232,48.2604,48.2671,105300.0
2008-06-25 14:30:00,71.61,71.87,71.45,71.7,130900.0,48.2671,48.4424,48.1593,48.3278,130900.0
2008-06-25 14:40:00,71.72,71.75,71.46,71.65,163900.0,48.3413,48.3615,48.166,48.2941,163900.0
2008-06-25 14:50:00,71.69,71.84,71.65,71.8,133900.0,48.321,48.4221,48.2941,48.3952,133900.0
2008-06-25 15:00:00,71.82,72.11,71.76,71.99,111200.0,48.4087,48.6041,48.3682,48.5232,111200.0
2008-06-25 15:10:00,72.01,72.04,71.81,71.81,72700.0,48.5367,48.557,48.4019,48.4019,72700.0
2008-06-25 15:20:00,71.8,71.8,71.49,71.59,102300.0,48.3952,48.3952,48.1862,48.2536,102300.0
2008-06-25 15:30:00,71.6,71.6,71.2,71.33,82100.0,48.2604,48.2604,47.9908,48.0784,82100.0
2008-06-25 15:40:00,71.32,71.57,71.16,71.19,239400.0,48.0717,48.2402,47.9638,47.984,239400.0
2008-06-25 15:50:00,71.19,71.36,71.19,71.32,78600.0,47.984,48.0986,47.984,48.0717,78600.0
2008-06-25 16:00:00,71.3,71.3,71.3,71.3,1000.0,48.0582,48.0582,48.0582,48.0582,1000.0
2008-06-25 16:10:00,71.3,71.3,71.3,71.3,0.0,48.0582,48.0582,48.0582,48.0582,0.0
2008-06-26 09:30:00,70.71,70.71,70.46,70.48,47100.0,47.6605,47.6605,47.492,47.5055,47100.0
2008-06-26 09:40:00,70.5,70.6,70.42,70.47,47100.0,47.5189,47.5864,47.465,47.4987,47100.0
2008-06-26 09:50:00,70.45,70.55,70.37,70.51,45500.0,47.4852,47.5526,47.4313,47.5257,45500.0
2008-06-26 10:00:00,70.53,70.68,70.34,70.49,54700.0,47.5392,47.6403,47.4111,47.5122,54700.0
2008-06-26 10:10:00,70.47,70.49,70.33,70.37,35500.0,47.4987,47.5122,47.4044,47.4313,35500.0
2008-06-26 10:20:00,70.39,70.56,70.36,70.5,30500.0,47.4448,47.5594,47.4246,47.5189,30500.0
2008-06-26 10:30:00,70.46,70.51,70.36,70.38,60700.0,47.492,47.5257,47.4246,47.4381,60700.0
2008-06-26 10:40:00,70.38,70.43,70.19,70.22,69100.0,47.4381,47.4718,47.31,47.3302,69100.0
2008-06-26 10:50:00,70.25,70.29,70.0,70.03,68600.0,47.3504,47.3774,47.1819,47.2022,68600.0
2008-06-26 11:00:00,70.01,70.16,69.99,70.12,35000.0,47.1887,47.2898,47.1752,47.2628,35000.0
2008-06-26 11:10:00,70.12,70.15,69.97,69.98,37900.0,47.2628,47.283,47.1617,47.1685,37900.0
2008-06-26 11:20:00,69.99,70.05,69.94,69.99,40200.0,47.1752,47.2156,47.1415,47.1752,40200.0
2008-06-26 11:30:00,69.98,70.07,69.98,70.01,39300.0,47.1685,47.2291,47.1685,47.1887,39300.0
2008-06-26 11:40:00,70.0,70.22,69.99,70.22,44300.0,47.1819,47.3302,47.1752,47.3302,44300.0
2008-06-26 11:50:00,70.23,70.25,70.15,70.19,28700.0,47.337,47.3504,47.283,47.31,28700.0
2008-06-26 12:00:00,70.19,70.2,69.96,70.01,58400.0,47.31,47.3167,47.155,47.1887,58400.0
2008-06-26 12:10:00,70.0,70.02,69.94,69.95,33700.0,47.1819,47.1954,47.1415,47.1482,33700.0
2008-06-26 12:20:00,69.96,70.05,69.89,69.9,29600.0,47.155,47.2156,47.1078,47.1145,29600.0
2008-06-26 12:30:00,69.9,69.91,69.75,69.81,43900.0,47.1145,47.1213,47.0134,47.0539,43900.0
2008-06-26 12:40:00,69.81,69.82,69.75,69.78,47500.0,47.0539,47.0606,47.0134,47.0336,47500.0
2008-06-26 12:50:00,69.79,69.9,69.75,69.85,63500.0,47.0404,47.1145,47.0134,47.0808,63500.0
2008-06-26 13:00:00,69.84,69.99,69.84,69.89,41700.0,47.0741,47.1752,47.0741,47.1078,41700.0
2008-06-26 13:10:00,69.89,69.92,69.83,69.85,25700.0,47.1078,47.128,47.0673,47.0808,25700.0
2008-06-26 13:20:00,69.85,69.86,69.66,69.69,32600.0,47.0808,47.0876,46.9528,46.973,32600.0
2008-06-26 13:30:00,69.69,69.78,69.67,69.78,34100.0,46.973,47.0336,46.9595,47.0336,34100.0
2008-06-26 13:40:00,69.78,69.86,69.75,69.81,21300.0,47.0336,47.0876,47.0134,47.0539,21300.0
2008-06-26 13:50:00,69.79,69.98,69.79,69.92,49300.0,47.0404,47.1685,47.0404,47.128,49300.0
2008-06-26 14:00:00,69.91,70.05,69.87,70.03,57000.0,47.1213,47.2156,47.0943,47.2022,57000.0
2008-06-26 14:10:00,70.03,70.03,69.73,69.76,55500.0,47.2022,47.2022,46.9999,47.0202,55500.0
2008-06-26 14:20:00,69.74,69.79,69.64,69.77,76200.0,47.0067,47.0404,46.9393,47.0269,76200.0
2008-06-26 14:30:00,69.77,69.81,69.61,69.61,49700.0,47.0269,47.0539,46.9191,46.9191,49700.0
2008-06-26 14:40:00,69.6,69.69,69.5,69.51,29400.0,46.9123,46.973,46.8449,46.8517,29400.0
2008-06-26 14:50:00,69.52,69.6,69.52,69.53,46600.0,46.8584,46.9123,46.8584,46.8651,46600.0
2008-06-26 15:00:00,69.54,69.7,69.51,69.64,56500.0,46.8719,46.9797,46.8517,46.9393,56500.0
2008-06-26 15:10:00,69.65,69.79,69.57,69.62,57600.0,46.946,47.0404,46.8921,46.9258,57600.0
2008-06-26 15:20:00,69.59,69.78,69.56,69.69,50200.0,46.9056,47.0336,46.8854,46.973,50200.0
2008-06-26 15:30:00,69.69,69.72,69.59,69.64,81400.0,46.973,46.9932,46.9056,46.9393,81400.0
2008-06-26 15:40:00,69.64,69.64,69.4,69.48,78100.0,46.9393,46.9393,46.7775,46.8314,78100.0
2008-06-26 15:50:00,69.48,69.48,69.26,69.26,97900.0,46.8314,46.8314,46.6832,46.6832,97900.0
2008-06-26 16:00:00,69.31,69.31,69.31,69.31,1300.0,46.7169,46.7169,46.7169,46.7169,1300.0
2008-06-26 16:10:00,69.31,69.31,69.31,69.31,0.0,46.7169,46.7169,46.7169,46.7169,0.0
2008-06-27 09:30:00,69.24,69.51,69.24,69.32,124600.0,46.6697,46.8517,46.6697,46.7236,124600.0
2008-06-27 09:40:00,69.31,69.31,69.11,69.27,48300.0,46.7169,46.7169,46.582,46.6899,48300.0
2008-06-27 09:50:00,69.26,69.5,69.24,69.48,70800.0,46.6832,46.8449,46.6697,46.8314,70800.0
2008-06-27 10:00:00,69.46,69.65,69.46,69.6,88700.0,46.818,46.946,46.818,46.9123,88700.0
2008-06-27 10:10:00,69.59,69.64,69.42,69.42,103300.0,46.9056,46.9393,46.791,46.791,103300.0
2008-06-27 10:20:00,69.43,69.52,69.39,69.39,47500.0,46.7977,46.8584,46.7708,46.7708,47500.0
2008-06-27 10:30:00,69.4,69.61,69.4,69.53,48900.0,46.7775,46.9191,46.7775,46.8651,48900.0
2008-06-27 10:40:00,69.55,69.55,69.19,69.2,54800.0,46.8786,46.8786,46.636,46.6427,54800.0
2008-06-27 10:50:00,69.19,69.21,69.09,69.13,48700.0,46.636,46.6495,46.5686,46.5955,48700.0
2008-06-27 11:00:00,69.12,69.16,68.98,69.14,50400.0,46.5888,46.6158,46.4944,46.6023,50400.0
2008-06-27 11:10:00,69.14,69.2,69.05,69.11,49600.0,46.6023,46.6427,46.5416,46.582,49600.0
2008-06-27 11:20:00,69.1,69.2,69.04,69.17,41000.0,46.5753,46.6427,46.5349,46.6225,41000.0
2008-06-27 11:30:00,69.17,69.21,69.11,69.13,48000.0,46.6225,46.6495,46.582,46.5955,48000.0
2008-06-27 11:40:00,69.13,69.22,69.1,69.21,41200.0,46.5955,46.6562,46.5753,46.6495,41200.0
2008-06-27 11:50:00,69.22,69.23,69.08,69.11,32000.0,46.6562,46.6629,46.5618,46.582,32000.0
2008-06-27 12:00:00,69.12,69.32,69.1,69.29,47500.0,46.5888,46.7236,46.5753,46.7034,47500.0
2008-06-27 12:10:00,69.3,69.31,69.19,69.23,38000.0,46.7101,46.7169,46.636,46.6629,38000.0
2008-06-27 12:20:00,69.25,69.27,69.19,69.22,34400.0,46.6764,46.6899,46.636,46.6562,34400.0
2008-06-27 12:30:00,69.22,69.24,69.07,69.08,36900.0,46.6562,46.6697,46.5551,46.5618,36900.0
2008-06-27 12:40:00,69.08,69.08,68.95,69.01,37700.0,46.5618,46.5618,46.4742,46.5146,37700.0
2008-06-27 12:50:00,69.0,69.14,68.98,69.03,47900.0,46.5079,46.6023,46.4944,46.5281,47900.0
2008-06-27 13:00:00,69.03,69.05,68.87,68.89,88000.0,46.5281,46.5416,46.4203,46.4338,88000.0
2008-06-27 13:10:00,68.89,68.89,68.72,68.78,65600.0,46.4338,46.4338,46.3192,46.3596,65600.0
2008-06-27 13:20:00,68.78,68.81,68.73,68.78,32900.0,46.3596,46.3798,46.3259,46.3596,32900.0
2008-06-27 13:30:00,68.77,68.81,68.67,68.68,37100.0,46.3529,46.3798,46.2855,46.2922,37100.0
2008-06-27 13:40:00,68.69,68.72,68.63,68.72,34100.0,46.299,46.3192,46.2585,46.3192,34100.0
2008-06-27 13:50:00,68.73,68.86,68.65,68.82,50300.0,46.3259,46.4135,46.272,46.3866,50300.0
2008-06-27 14:00:00,68.82,68.92,68.79,68.89,52100.0,46.3866,46.454,46.3664,46.4338,52100.0
2008-06-27 14:10:00,68.9,69.06,68.85,68.92,44200.0,46.4405,46.5483,46.4068,46.454,44200.0
2008-06-27 14:20:00,68.92,69.16,68.83,69.1,258600.0,46.454,46.6158,46.3933,46.5753,258600.0
2008-06-27 14:30:00,69.1,69.23,69.05,69.07,66200.0,46.5753,46.6629,46.5416,46.5551,66200.0
2008-06-27 14:40:00,69.07,69.11,68.96,69.11,88000.0,46.5551,46.582,46.4809,46.582,88000.0
2008-06-27 14:50:00,69.12,69.16,68.95,69.15,56900.0,46.5888,46.6158,46.4742,46.609,56900.0
2008-06-27 15:00:00,69.15,69.17,68.96,69.09,90200.0,46.609,46.6225,46.4809,46.5686,90200.0
2008-06-27 15:10:00,69.09,69.14,68.98,69.02,84600.0,46.5686,46.6023,46.4944,46.5214,84600.0
2008-06-27 15:20:00,69.02,69.05,68.8,68.85,73200.0,46.5214,46.5416,46.3731,46.4068,73200.0
2008-06-27 15:30:00,68.84,69.0,68.8,68.91,156900.0,46.4001,46.5079,46.3731,46.4472,156900.0
2008-06-27 15:40:00,68.9,69.16,68.87,69.01,89200.0,46.4405,46.6158,46.4203,46.5146,89200.0
2008-06-27 15:50:00,69.01,69.03,68.85,68.96,73800.0,46.5146,46.5281,46.4068,46.4809,73800.0
2008-06-30 09:30:00,69.09,69.21,68.89,69.11,56700.0,46.5686,46.6495,46.4338,46.582,56700.0
2008-06-30 09:40:00,69.13,69.2,69.02,69.03,50600.0,46.5955,46.6427,46.5214,46.5281,50600.0
2008-06-30 09:50:00,69.01,69.02,68.77,68.77,43500.0,46.5146,46.5214,46.3529,46.3529,43500.0
2008-06-30 10:00:00,68.77,68.86,68.65,68.83,73900.0,46.3529,46.4135,46.272,46.3933,73900.0
2008-06-30 10:10:00,68.81,68.91,68.77,68.84,58100.0,46.3798,46.4472,46.3529,46.4001,58100.0
2008-06-30 10:20:00,68.85,69.12,68.85,69.08,76100.0,46.4068,46.5888,46.4068,46.5618,76100.0
2008-06-30 10:30:00,69.08,69.16,69.0,69.08,31100.0,46.5618,46.6158,46.5079,46.5618,31100.0
2008-06-30 10:40:00,69.09,69.16,69.0,69.14,43600.0,46.5686,46.6158,46.5079,46.6023,43600.0
2008-06-30 10:50:00,69.14,69.33,69.1,69.32,45000.0,46.6023,46.7303,46.5753,46.7236,45000.0
2008-06-30 11:00:00,69.33,69.37,69.18,69.18,42400.0,46.7303,46.7573,46.6292,46.6292,42400.0
2008-06-30 11:10:00,69.2,69.37,69.19,69.34,51300.0,46.6427,46.7573,46.636,46.7371,51300.0
2008-06-30 11:20:00,69.34,69.51,69.25,69.49,51200.0,46.7371,46.8517,46.6764,46.8382,51200.0
2008-06-30 11:30:00,69.49,69.5,69.36,69.36,56900.0,46.8382,46.8449,46.7506,46.7506,56900.0
2008-06-30 11:40:00,69.37,69.45,69.28,69.32,34800.0,46.7573,46.8112,46.6966,46.7236,34800.0
2008-06-30 11:50:00,69.32,69.42,69.29,69.37,98400.0,46.7236,46.791,46.7034,46.7573,98400.0
2008-06-30 12:00:00,69.37,69.48,69.33,69.47,58500.0,46.7573,46.8314,46.7303,46.8247,58500.0
2008-06-30 12:10:00,69.46,69.55,69.45,69.55,45900.0,46.818,46.8786,46.8112,46.8786,45900.0
2008-06-30 12:20:00,69.53,69.56,69.46,69.53,33000.0,46.8651,46.8854,46.818,46.8651,33000.0
2008-06-30 12:30:00,69.52,69.53,69.39,69.42,34000.0,46.8584,46.8651,46.7708,46.791,34000.0
2008-06-30 12:40:00,69.43,69.6,69.38,69.53,55600.0,46.7977,46.9123,46.764,46.8651,55600.0
2008-06-30 12:50:00,69.53,69.54,69.39,69.41,34100.0,46.8651,46.8719,46.7708,46.7843,34100.0
2008-06-30 13:00:00,69.41,69.42,69.35,69.36,30800.0,46.7843,46.791,46.7438,46.7506,30800.0
2008-06-30 13:10:00,69.36,69.43,69.34,69.43,27200.0,46.7506,46.7977,46.7371,46.7977,27200.0
2008-06-30 13:20:00,69.42,69.46,69.3,69.31,30400.0,46.791,46.818,46.7101,46.7169,30400.0
2008-06-30 13:30:00,69.3,69.33,69.16,69.19,41500.0,46.7101,46.7303,46.6158,46.636,41500.0
2008-06-30 13:40:00,69.19,69.21,69.12,69.15,35500.0,46.636,46.6495,46.5888,46.609,35500.0
2008-06-30 13:50:00,69.15,69.18,69.04,69.18,76100.0,46.609,46.6292,46.5349,46.6292,76100.0
2008-06-30 14:00:00,69.2,69.21,69.11,69.18,56100.0,46.6427,46.6495,46.582,46.6292,56100.0
2008-06-30 14:10:00,69.2,69.23,69.16,69.2,67300.0,46.6427,46.6629,46.6158,46.6427,67300.0
2008-06-30 14:20:00,69.19,69.33,69.18,69.31,36600.0,46.636,46.7303,46.6292,46.7169,36600.0
2008-06-30 14:30:00,69.3,69.3,69.15,69.18,42400.0,46.7101,46.7101,46.609,46.6292,42400.0
2008-06-30 14:40:00,69.17,69.24,69.12,69.23,42000.0,46.6225,46.6697,46.5888,46.6629,42000.0
2008-06-30 14:50:00,69.24,69.27,69.17,69.18,34700.0,46.6697,46.6899,46.6225,46.6292,34700.0
2008-06-30 15:00:00,69.19,69.3,69.19,69.25,51400.0,46.636,46.7101,46.636,46.6764,51400.0
2008-06-30 15:10:00,69.26,69.37,69.25,69.33,37800.0,46.6832,46.7573,46.6764,46.7303,37800.0
2008-06-30 15:20:00,69.35,69.43,69.32,69.38,105100.0,46.7438,46.7977,46.7236,46.764,105100.0
2008-06-30 15:30:00,69.38,69.4,69.25,69.35,130900.0,46.764,46.7775,46.6764,46.7438,130900.0
2008-06-30 15:40:00,69.36,69.44,69.2,69.24,56500.0,46.7506,46.8045,46.6427,46.6697,56500.0
2008-06-30 15:50:00,69.24,69.24,68.99,68.99,126800.0,46.6697,46.6697,46.5012,46.5012,126800.0
2008-07-01 09:30:00,68.37,68.63,68.28,68.5,130200.0,46.0833,46.2585,46.0226,46.1709,130200.0
2008-07-01 09:40:00,68.49,68.72,68.42,68.68,56100.0,46.1642,46.3192,46.117,46.2922,56100.0
2008-07-01 09:50:00,68.68,68.8,68.67,68.78,139500.0,46.2922,46.3731,46.2855,46.3596,139500.0
2008-07-01 10:00:00,68.78,69.37,68.78,68.91,437000.0,46.3596,46.7573,46.3596,46.4472,437000.0
2008-07-01 10:10:00,68.92,68.92,68.68,68.84,79900.0,46.454,46.454,46.2922,46.4001,79900.0
2008-07-01 10:20:00,68.85,68.9,68.76,68.89,80600.0,46.4068,46.4405,46.3461,46.4338,80600.0
2008-07-01 10:30:00,68.9,69.15,68.9,69.11,56400.0,46.4405,46.609,46.4405,46.582,56400.0
2008-07-01 10:40:00,69.11,69.14,68.9,69.08,58500.0,46.582,46.6023,46.4405,46.5618,58500.0
2008-07-01 10:50:00,69.1,69.11,68.95,69.09,63500.0,46.5753,46.582,46.4742,46.5686,63500.0
2008-07-01 11:00:00,69.09,69.19,68.98,68.98,49200.0,46.5686,46.636,46.4944,46.4944,49200.0
2008-07-01 11:10:00,68.98,69.08,68.84,68.87,136000.0,46.4944,46.5618,46.4001,46.4203,136000.0
2008-07-01 11:20:00,68.87,68.92,68.78,68.8,92300.0,46.4203,46.454,46.3596,46.3731,92300.0
2008-07-01 11:30:00,68.79,68.83,68.75,68.77,49700.0,46.3664,46.3933,46.3394,46.3529,49700.0
2008-07-01 11:40:00,68.75,68.82,68.7,68.74,47100.0,46.3394,46.3866,46.3057,46.3327,47100.0
2008-07-01 11:50:00,68.75,68.78,68.53,68.57,62700.0,46.3394,46.3596,46.1911,46.2181,62700.0
2008-07-01 12:00:00,68.57,68.59,68.48,68.53,61600.0,46.2181,46.2316,46.1574,46.1911,61600.0
2008-07-01 12:10:00,68.53,68.53,68.14,68.25,142100.0,46.1911,46.1911,45.9282,46.0024,142100.0
2008-07-01 12:20:00,68.26,68.28,67.98,68.02,93300.0,46.0091,46.0226,45.8204,45.8474,93300.0
2008-07-01 12:30:00,68.03,68.18,68.0,68.15,43700.0,45.8541,45.9552,45.8339,45.935,43700.0
2008-07-01 12:40:00,68.16,68.23,68.01,68.21,49800.0,45.9417,45.9889,45.8406,45.9754,49800.0
2008-07-01 12:50:00,68.21,68.33,68.14,68.26,55100.0,45.9754,46.0563,45.9282,46.0091,55100.0
2008-07-01 13:00:00,68.25,68.33,68.1,68.1,129300.0,46.0024,46.0563,45.9013,45.9013,129300.0
2008-07-01 13:10:00,68.09,68.27,68.08,68.18,65600.0,45.8945,46.0159,45.8878,45.9552,65600.0
2008-07-01 13:20:00,68.18,68.36,68.18,68.26,66200.0,45.9552,46.0765,45.9552,46.0091,66200.0
2008-07-01 13:30:00,68.25,68.3,68.15,68.19,45500.0,46.0024,46.0361,45.935,45.9619,45500.0
2008-07-01 13:40:00,68.2,68.41,68.1,68.39,80800.0,45.9687,46.1102,45.9013,46.0967,80800.0
2008-07-01 13:50:00,68.42,68.61,68.39,68.45,89500.0,46.117,46.245,46.0967,46.1372,89500.0
2008-07-01 14:00:00,68.45,68.79,68.44,68.68,93800.0,46.1372,46.3664,46.1305,46.2922,93800.0
2008-07-01 14:10:00,68.67,68.94,68.65,68.81,129100.0,46.2855,46.4675,46.272,46.3798,129100.0
2008-07-01 14:20:00,68.81,68.96,68.75,68.79,118900.0,46.3798,46.4809,46.3394,46.3664,118900.0
2008-07-01 14:30:00,68.77,68.94,68.72,68.86,91600.0,46.3529,46.4675,46.3192,46.4135,91600.0
2008-07-01 14:40:00,68.88,69.31,68.87,69.12,114800.0,46.427,46.7169,46.4203,46.5888,114800.0
2008-07-01 14:50:00,69.12,69.22,69.06,69.11,151000.0,46.5888,46.6562,46.5483,46.582,151000.0
2008-07-01 15:00:00,69.11,69.19,68.99,69.11,170800.0,46.582,46.636,46.5012,46.582,170800.0
2008-07-01 15:10:00,69.14,69.15,68.92,68.94,126400.0,46.6023,46.609,46.454,46.4675,126400.0
2008-07-01 15:20:00,68.95,69.09,68.89,68.98,105500.0,46.4742,46.5686,46.4338,46.4944,105500.0
2008-07-01 15:30:00,68.95,69.24,68.95,69.2,76700.0,46.4742,46.6697,46.4742,46.6427,76700.0
2008-07-01 15:40:00,69.22,69.23,69.02,69.14,76000.0,46.6562,46.6629,46.5214,46.6023,76000.0
2008-07-01 15:50:00,69.13,69.3,69.1,69.27,80200.0,46.5955,46.7101,46.5753,46.6899,80200.0
2008-07-01 16:00:00,69.26,69.26,69.25,69.25,2200.0,46.6832,46.6832,46.6764,46.6764,2200.0
2008-07-01 16:10:00,69.25,69.25,69.25,69.25,0.0,46.6764,46.6764,46.6764,46.6764,0.0
2008-07-02 09:30:00,69.01,69.14,68.95,69.12,32600.0,46.8624,46.9506,46.8216,46.9371,32600.0
2008-07-02 09:40:00,69.11,69.24,69.03,69.11,31300.0,46.9303,47.0186,46.8759,46.9303,31300.0
2008-07-02 09:50:00,69.11,69.27,69.05,69.23,43500.0,46.9303,47.0389,46.8895,47.0118,43500.0
2008-07-02 10:00:00,69.26,69.34,69.21,69.3,45500.0,47.0321,47.0865,46.9982,47.0593,45500.0
2008-07-02 10:10:00,69.28,69.35,69.14,69.14,36700.0,47.0457,47.0932,46.9506,46.9506,36700.0
2008-07-02 10:20:00,69.13,69.2,69.04,69.12,66000.0,46.9439,46.9914,46.8827,46.9371,66000.0
2008-07-02 10:30:00,69.14,69.17,69.01,69.07,148200.0,46.9506,46.971,46.8624,46.9031,148200.0
2008-07-02 10:40:00,69.07,69.33,69.07,69.33,48600.0,46.9031,47.0797,46.9031,47.0797,48600.0
2008-07-02 10:50:00,69.34,69.35,69.21,69.21,36200.0,47.0865,47.0932,46.9982,46.9982,36200.0
2008-07-02 11:00:00,69.2,69.21,69.02,69.07,38000.0,46.9914,46.9982,46.8692,46.9031,38000.0
2008-07-02 11:10:00,69.07,69.1,69.0,69.09,26300.0,46.9031,46.9235,46.8556,46.9167,26300.0
2008-07-02 11:20:00,69.11,69.11,68.8,68.8,69500.0,46.9303,46.9303,46.7198,46.7198,69500.0
2008-07-02 11:30:00,68.84,68.88,68.7,68.76,71000.0,46.7469,46.7741,46.6519,46.6926,71000.0
2008-07-02 11:40:00,68.78,68.82,68.65,68.71,30700.0,46.7062,46.7333,46.6179,46.6586,30700.0
2008-07-02 11:50:00,68.72,68.72,68.59,68.61,15400.0,46.6654,46.6654,46.5772,46.5907,15400.0
2008-07-02 12:00:00,68.63,68.76,68.62,68.75,26400.0,46.6043,46.6926,46.5975,46.6858,26400.0
2008-07-02 12:10:00,68.75,68.8,68.66,68.68,36100.0,46.6858,46.7198,46.6247,46.6383,36100.0
2008-07-02 12:20:00,68.68,68.71,68.5,68.54,36100.0,46.6383,46.6586,46.516,46.5432,36100.0
2008-07-02 12:30:00,68.54,68.59,68.45,68.58,38100.0,46.5432,46.5772,46.4821,46.5704,38100.0
2008-07-02 12:40:00,68.59,68.68,68.54,68.66,41800.0,46.5772,46.6383,46.5432,46.6247,41800.0
2008-07-02 12:50:00,68.66,68.75,68.62,68.67,36600.0,46.6247,46.6858,46.5975,46.6315,36600.0
2008-07-02 13:00:00,68.68,68.69,68.49,68.53,74300.0,46.6383,46.6451,46.5093,46.5364,74300.0
2008-07-02 13:10:00,68.54,68.62,68.51,68.59,48400.0,46.5432,46.5975,46.5228,46.5772,48400.0
2008-07-02 13:20:00,68.59,68.75,68.59,68.71,42600.0,46.5772,46.6858,46.5772,46.6586,42600.0
2008-07-02 13:30:00,68.7,68.72,68.65,68.7,27000.0,46.6519,46.6654,46.6179,46.6519,27000.0
2008-07-02 13:40:00,68.7,68.83,68.66,68.82,52200.0,46.6519,46.7401,46.6247,46.7333,52200.0
2008-07-02 13:50:00,68.83,68.97,68.8,68.9,56100.0,46.7401,46.8352,46.7198,46.7877,56100.0
2008-07-02 14:00:00,68.92,68.95,68.8,68.83,51500.0,46.8012,46.8216,46.7198,46.7401,51500.0
2008-07-02 14:10:00,68.82,68.89,68.8,68.86,51700.0,46.7333,46.7809,46.7198,46.7605,51700.0
2008-07-02 14:20:00,68.85,68.86,68.5,68.52,88300.0,46.7537,46.7605,46.516,46.5296,88300.0
2008-07-02 14:30:00,68.49,68.64,68.39,68.39,84800.0,46.5093,46.6111,46.4413,46.4413,84800.0
2008-07-02 14:40:00,68.39,68.56,68.38,68.52,87200.0,46.4413,46.5568,46.4346,46.5296,87200.0
2008-07-02 14:50:00,68.51,68.52,68.29,68.36,70200.0,46.5228,46.5296,46.3734,46.421,70200.0
2008-07-02 15:00:00,68.35,68.39,68.15,68.16,59500.0,46.4142,46.4413,46.2784,46.2852,59500.0
2008-07-02 15:10:00,68.16,68.28,68.13,68.16,113500.0,46.2852,46.3666,46.2648,46.2852,113500.0
2008-07-02 15:20:00,68.16,68.31,68.14,68.15,76200.0,46.2852,46.387,46.2716,46.2784,76200.0
2008-07-02 15:30:00,68.14,68.15,67.86,67.96,79100.0,46.2716,46.2784,46.0814,46.1493,79100.0
2008-07-02 15:40:00,67.95,67.95,67.72,67.73,65800.0,46.1426,46.1426,45.9864,45.9932,65800.0
2008-07-02 15:50:00,67.7,67.81,67.64,67.64,75100.0,45.9728,46.0475,45.932,45.932,75100.0
2008-07-02 16:00:00,67.64,67.64,67.64,67.64,2000.0,45.932,45.932,45.932,45.932,2000.0
2008-07-02 16:10:00,67.64,67.64,67.64,67.64,0.0,45.932,45.932,45.932,45.932,0.0
2008-07-03 09:30:00,68.41,68.41,68.0,68.0,83600.0,46.4549,46.4549,46.1765,46.1765,83600.0
2008-07-03 09:40:00,68.01,68.08,67.39,67.57,93700.0,46.1833,46.2308,45.7623,45.8845,93700.0
2008-07-03 09:50:00,67.57,67.74,67.39,67.61,79100.0,45.8845,46.0,45.7623,45.9117,79100.0
2008-07-03 10:00:00,67.59,67.6,67.14,67.44,101600.0,45.8981,45.9049,45.5925,45.7962,101600.0
2008-07-03 10:10:00,67.42,67.62,67.35,67.58,65700.0,45.7826,45.9185,45.7351,45.8913,65700.0
2008-07-03 10:20:00,67.56,67.78,67.51,67.77,64200.0,45.8777,46.0271,45.8438,46.0203,64200.0
2008-07-03 10:30:00,67.79,67.99,67.68,67.95,75500.0,46.0339,46.1697,45.9592,46.1426,75500.0
2008-07-03 10:40:00,67.95,68.0,67.69,67.94,69500.0,46.1426,46.1765,45.966,46.1358,69500.0
2008-07-03 10:50:00,67.98,68.03,67.86,67.88,55100.0,46.1629,46.1969,46.0814,46.095,55100.0
2008-07-03 11:00:00,67.86,68.1,67.81,68.08,76400.0,46.0814,46.2444,46.0475,46.2308,76400.0
2008-07-03 11:10:00,68.07,68.12,67.98,68.04,77100.0,46.224,46.258,46.1629,46.2037,77100.0
2008-07-03 11:20:00,68.05,68.14,67.88,68.12,64900.0,46.2105,46.2716,46.095,46.258,64900.0
2008-07-03 11:30:00,68.14,68.14,67.91,67.97,80300.0,46.2716,46.2716,46.1154,46.1561,80300.0
2008-07-03 11:40:00,67.99,68.01,67.86,68.0,90100.0,46.1697,46.1833,46.0814,46.1765,90100.0
2008-07-03 11:50:00,68.01,68.04,67.87,67.94,58000.0,46.1833,46.2037,46.0882,46.1358,58000.0
2008-07-03 12:00:00,67.94,67.95,67.72,67.74,63200.0,46.1358,46.1426,45.9864,46.0,63200.0
2008-07-03 12:10:00,67.73,67.83,67.65,67.79,108700.0,45.9932,46.0611,45.9388,46.0339,108700.0
2008-07-03 12:20:00,67.79,67.86,67.7,67.82,56900.0,46.0339,46.0814,45.9728,46.0543,56900.0
2008-07-03 12:30:00,67.83,67.86,67.59,67.75,75200.0,46.0611,46.0814,45.8981,46.0067,75200.0
2008-07-03 12:40:00,67.75,67.79,67.6,67.76,89900.0,46.0067,46.0339,45.9049,46.0135,89900.0
2008-07-03 12:50:00,67.76,67.76,67.59,67.62,54100.0,46.0135,46.0135,45.8981,45.9185,54100.0
2008-07-07 09:30:00,68.0,68.13,67.86,68.05,96700.0,46.1765,46.2648,46.0814,46.2105,96700.0
2008-07-07 09:40:00,68.07,68.08,67.9,67.94,96600.0,46.224,46.2308,46.1086,46.1358,96600.0
2008-07-07 09:50:00,67.96,68.07,67.9,68.0,133700.0,46.1493,46.224,46.1086,46.1765,133700.0
2008-07-07 10:00:00,68.0,68.01,67.84,67.85,108200.0,46.1765,46.1833,46.0679,46.0746,108200.0
2008-07-07 10:10:00,67.87,67.89,67.64,67.64,38600.0,46.0882,46.1018,45.932,45.932,38600.0
2008-07-07 10:20:00,67.64,67.78,67.64,67.73,57700.0,45.932,46.0271,45.932,45.9932,57700.0
2008-07-07 10:30:00,67.74,67.88,67.74,67.85,44700.0,46.0,46.095,46.0,46.0746,44700.0
2008-07-07 10:40:00,67.85,67.88,67.72,67.72,35900.0,46.0746,46.095,45.9864,45.9864,35900.0
2008-07-07 10:50:00,67.72,67.76,67.62,67.66,21600.0,45.9864,46.0135,45.9185,45.9456,21600.0
2008-07-07 11:00:00,67.66,67.75,67.54,67.57,53200.0,45.9456,46.0067,45.8641,45.8845,53200.0
2008-07-07 11:10:00,67.57,67.72,67.54,67.72,77500.0,45.8845,45.9864,45.8641,45.9864,77500.0
2008-07-07 11:20:00,67.72,67.74,67.61,67.71,48000.0,45.9864,46.0,45.9117,45.9796,48000.0
2008-07-07 11:30:00,67.71,67.78,67.56,67.57,45100.0,45.9796,46.0271,45.8777,45.8845,45100.0
2008-07-07 11:40:00,67.57,67.57,67.42,67.43,54000.0,45.8845,45.8845,45.7826,45.7894,54000.0
2008-07-07 11:50:00,67.43,67.54,67.42,67.48,47200.0,45.7894,45.8641,45.7826,45.8234,47200.0
2008-07-07 12:00:00,67.47,67.57,67.45,67.47,49300.0,45.8166,45.8845,45.803,45.8166,49300.0
2008-07-07 12:10:00,67.47,67.48,67.16,67.19,26500.0,45.8166,45.8234,45.6061,45.6265,26500.0
2008-07-07 12:20:00,67.19,67.21,66.73,66.75,84700.0,45.6265,45.64,45.3141,45.3277,84700.0
2008-07-07 12:30:00,66.77,66.9,66.66,66.87,101400.0,45.3413,45.4295,45.2666,45.4092,101400.0
2008-07-07 12:40:00,66.86,66.95,66.72,66.72,52800.0,45.4024,45.4635,45.3073,45.3073,52800.0
2008-07-07 12:50:00,66.73,66.85,66.4,66.44,72300.0,45.3141,45.3956,45.09,45.1172,72300.0
2008-07-07 13:00:00,66.45,66.45,66.19,66.38,56600.0,45.124,45.124,44.9474,45.0764,56600.0
2008-07-07 13:10:00,66.38,66.53,66.36,66.53,36300.0,45.0764,45.1783,45.0628,45.1783,36300.0
2008-07-07 13:20:00,66.5,66.5,66.34,66.34,37700.0,45.1579,45.1579,45.0493,45.0493,37700.0
2008-07-07 13:30:00,66.34,66.5,66.3,66.33,39100.0,45.0493,45.1579,45.0221,45.0425,39100.0
2008-07-07 13:40:00,66.33,66.42,66.27,66.39,169700.0,45.0425,45.1036,45.0017,45.0832,169700.0
2008-07-07 13:50:00,66.36,66.39,66.27,66.31,70000.0,45.0628,45.0832,45.0017,45.0289,70000.0
2008-07-07 14:00:00,66.33,66.43,66.13,66.25,82000.0,45.0425,45.1104,44.9067,44.9881,82000.0
2008-07-07 14:10:00,66.25,66.37,66.15,66.32,95500.0,44.9881,45.0696,44.9202,45.0357,95500.0
2008-07-07 14:20:00,66.34,66.48,66.33,66.41,93900.0,45.0493,45.1443,45.0425,45.0968,93900.0
2008-07-07 14:30:00,66.39,66.45,66.31,66.36,44600.0,45.0832,45.124,45.0289,45.0628,44600.0
2008-07-07 14:40:00,66.35,66.36,66.19,66.26,92300.0,45.056,45.0628,44.9474,44.9949,92300.0
2008-07-07 14:50:00,66.29,66.36,66.21,66.36,42300.0,45.0153,45.0628,44.961,45.0628,42300.0
2008-07-07 15:00:00,66.39,66.65,66.39,66.6,213100.0,45.0832,45.2598,45.0832,45.2258,213100.0
2008-07-07 15:10:00,66.59,66.85,66.55,66.85,119200.0,45.219,45.3956,45.1919,45.3956,119200.0
2008-07-07 15:20:00,66.84,67.1,66.68,67.1,196500.0,45.3888,45.5653,45.2801,45.5653,196500.0
2008-07-07 15:30:00,67.09,67.31,67.0,67.31,166500.0,45.5586,45.708,45.4974,45.708,166500.0
2008-07-07 15:40:00,67.32,67.39,67.03,67.06,143200.0,45.7147,45.7623,45.5178,45.5382,143200.0
2008-07-07 15:50:00,67.06,67.1,66.59,66.59,142300.0,45.5382,45.5653,45.219,45.219,142300.0
2008-07-08 09:30:00,66.74,66.78,66.43,66.7,120800.0,45.3209,45.348,45.1104,45.2937,120800.0
2008-07-08 09:40:00,66.72,66.96,66.71,66.73,99200.0,45.3073,45.4703,45.3005,45.3141,99200.0
2008-07-08 09:50:00,66.7,66.86,66.66,66.73,207300.0,45.2937,45.4024,45.2666,45.3141,207300.0
2008-07-08 10:00:00,66.71,66.82,66.47,66.82,268100.0,45.3005,45.3752,45.1375,45.3752,268100.0
2008-07-08 10:10:00,66.83,66.89,66.54,66.64,146500.0,45.382,45.4227,45.1851,45.253,146500.0
2008-07-08 10:20:00,66.62,66.64,66.48,66.54,172500.0,45.2394,45.253,45.1443,45.1851,172500.0
2008-07-08 10:30:00,66.54,66.65,66.3,66.34,119400.0,45.1851,45.2598,45.0221,45.0493,119400.0
2008-07-08 10:40:00,66.33,66.43,66.24,66.43,78800.0,45.0425,45.1104,44.9814,45.1104,78800.0
2008-07-08 10:50:00,66.43,66.58,66.39,66.54,72800.0,45.1104,45.2122,45.0832,45.1851,72800.0
2008-07-08 11:00:00,66.55,66.66,66.45,66.65,59600.0,45.1919,45.2666,45.124,45.2598,59600.0
2008-07-08 11:10:00,66.65,66.99,66.62,66.87,79100.0,45.2598,45.4907,45.2394,45.4092,79100.0
2008-07-08 11:20:00,66.87,66.99,66.83,66.98,57300.0,45.4092,45.4907,45.382,45.4839,57300.0
2008-07-08 11:30:00,66.96,66.98,66.83,66.88,40600.0,45.4703,45.4839,45.382,45.416,40600.0
2008-07-08 11:40:00,66.86,66.89,66.79,66.84,26600.0,45.4024,45.4227,45.3548,45.3888,26600.0
2008-07-08 11:50:00,66.84,66.91,66.75,66.84,30700.0,45.3888,45.4363,45.3277,45.3888,30700.0
2008-07-08 12:00:00,66.85,67.0,66.77,66.93,38700.0,45.3956,45.4974,45.3413,45.4499,38700.0
2008-07-08 12:10:00,66.92,67.04,66.85,66.92,56800.0,45.4431,45.5246,45.3956,45.4431,56800.0
2008-07-08 12:20:00,66.92,67.17,66.88,67.17,66000.0,45.4431,45.6129,45.416,45.6129,66000.0
2008-07-08 12:30:00,67.18,67.28,67.13,67.16,109200.0,45.6197,45.6876,45.5857,45.6061,109200.0
2008-07-08 12:40:00,67.15,67.2,67.0,67.01,43500.0,45.5993,45.6333,45.4974,45.5042,43500.0
2008-07-08 12:50:00,66.99,67.08,66.98,67.03,53500.0,45.4907,45.5518,45.4839,45.5178,53500.0
2008-07-08 13:00:00,67.04,67.25,67.0,67.2,49600.0,45.5246,45.6672,45.4974,45.6333,49600.0
2008-07-08 13:10:00,67.2,67.22,66.98,67.01,36800.0,45.6333,45.6468,45.4839,45.5042,36800.0
2008-07-08 13:20:00,67.0,67.04,66.89,67.0,28700.0,45.4974,45.5246,45.4227,45.4974,28700.0
2008-07-08 13:30:00,67.0,67.01,66.74,66.74,42000.0,45.4974,45.5042,45.3209,45.3209,42000.0
2008-07-08 13:40:00,66.73,66.95,66.73,66.87,82400.0,45.3141,45.4635,45.3141,45.4092,82400.0
2008-07-08 13:50:00,66.88,66.89,66.72,66.78,67000.0,45.416,45.4227,45.3073,45.348,67000.0
2008-07-08 14:00:00,66.79,66.95,66.73,66.92,62100.0,45.3548,45.4635,45.3141,45.4431,62100.0
2008-07-08 14:10:00,66.92,67.03,66.88,66.96,46700.0,45.4431,45.5178,45.416,45.4703,46700.0
2008-07-08 14:20:00,67.0,67.06,66.87,67.02,57400.0,45.4974,45.5382,45.4092,45.511,57400.0
2008-07-08 14:30:00,67.02,67.26,66.96,67.15,99100.0,45.511,45.674,45.4703,45.5993,99100.0
2008-07-08 14:40:00,67.16,67.51,67.16,67.43,67500.0,45.6061,45.8438,45.6061,45.7894,67500.0
2008-07-08 14:50:00,67.39,67.66,67.39,67.66,52700.0,45.7623,45.9456,45.7623,45.9456,52700.0
2008-07-08 15:00:00,67.66,67.85,67.57,67.85,68400.0,45.9456,46.0746,45.8845,46.0746,68400.0
2008-07-08 15:10:00,67.87,67.93,67.79,67.85,71200.0,46.0882,46.129,46.0339,46.0746,71200.0
2008-07-08 15:20:00,67.84,67.93,67.74,67.93,48400.0,46.0679,46.129,46.0,46.129,48400.0
2008-07-08 15:30:00,67.94,68.0,67.81,67.99,79000.0,46.1358,46.1765,46.0475,46.1697,79000.0
2008-07-08 15:40:00,68.01,68.06,67.93,68.03,78700.0,46.1833,46.2173,46.129,46.1969,78700.0
2008-07-08 15:50:00,68.03,68.26,68.03,68.24,32400.0,46.1969,46.3531,46.1969,46.3395,32400.0
2008-07-08 16:00:00,68.24,68.24,68.24,68.24,100.0,46.3395,46.3395,46.3395,46.3395,100.0
2008-07-08 16:10:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-07-09 09:30:00,68.27,68.56,68.25,68.25,58100.0,46.3599,46.5568,46.3463,46.3463,58100.0
2008-07-09 09:40:00,68.25,68.44,68.16,68.25,69400.0,46.3463,46.4753,46.2852,46.3463,69400.0
2008-07-09 09:50:00,68.24,68.26,68.01,68.16,52100.0,46.3395,46.3531,46.1833,46.2852,52100.0
2008-07-09 10:00:00,68.16,68.18,67.9,68.07,57800.0,46.2852,46.2987,46.1086,46.224,57800.0
2008-07-09 10:10:00,68.07,68.31,68.03,68.29,92300.0,46.224,46.387,46.1969,46.3734,92300.0
2008-07-09 10:20:00,68.28,68.42,68.21,68.4,89200.0,46.3666,46.4617,46.3191,46.4481,89200.0
2008-07-09 10:30:00,68.4,68.42,68.22,68.24,72700.0,46.4481,46.4617,46.3259,46.3395,72700.0
2008-07-09 10:40:00,68.24,68.27,68.11,68.16,51600.0,46.3395,46.3599,46.2512,46.2852,51600.0
2008-07-09 10:50:00,68.16,68.36,68.13,68.28,59700.0,46.2852,46.421,46.2648,46.3666,59700.0
2008-07-09 11:00:00,68.29,68.4,68.24,68.31,53800.0,46.3734,46.4481,46.3395,46.387,53800.0
2008-07-09 11:10:00,68.31,68.38,68.17,68.32,49900.0,46.387,46.4346,46.2919,46.3938,49900.0
2008-07-09 11:20:00,68.29,68.51,68.25,68.47,25200.0,46.3734,46.5228,46.3463,46.4957,25200.0
2008-07-09 11:30:00,68.49,68.49,68.3,68.3,49200.0,46.5093,46.5093,46.3802,46.3802,49200.0
2008-07-09 11:40:00,68.29,68.38,68.29,68.31,75000.0,46.3734,46.4346,46.3734,46.387,75000.0
2008-07-09 11:50:00,68.31,68.32,68.15,68.26,40000.0,46.387,46.3938,46.2784,46.3531,40000.0
2008-07-09 12:00:00,68.24,68.29,68.12,68.19,74100.0,46.3395,46.3734,46.258,46.3055,74100.0
2008-07-09 12:10:00,68.23,68.29,68.16,68.25,38500.0,46.3327,46.3734,46.2852,46.3463,38500.0
2008-07-09 12:20:00,68.28,68.34,68.14,68.16,71000.0,46.3666,46.4074,46.2716,46.2852,71000.0
2008-07-09 12:30:00,68.16,68.21,67.95,67.98,110600.0,46.2852,46.3191,46.1426,46.1629,110600.0
2008-07-09 12:40:00,68.0,68.02,67.93,67.94,68200.0,46.1765,46.1901,46.129,46.1358,68200.0
2008-07-09 12:50:00,67.94,68.02,67.92,67.95,41900.0,46.1358,46.1901,46.1222,46.1426,41900.0
2008-07-09 13:00:00,67.97,67.97,67.75,67.78,47400.0,46.1561,46.1561,46.0067,46.0271,47400.0
2008-07-09 13:10:00,67.82,67.87,67.75,67.87,52900.0,46.0543,46.0882,46.0067,46.0882,52900.0
2008-07-09 13:20:00,67.89,67.91,67.82,67.88,50500.0,46.1018,46.1154,46.0543,46.095,50500.0
2008-07-09 13:30:00,67.92,68.02,67.9,67.9,26400.0,46.1222,46.1901,46.1086,46.1086,26400.0
2008-07-09 13:40:00,67.9,67.98,67.9,67.96,34600.0,46.1086,46.1629,46.1086,46.1493,34600.0
2008-07-09 13:50:00,67.95,67.95,67.83,67.91,42200.0,46.1426,46.1426,46.0611,46.1154,42200.0
2008-07-09 14:00:00,67.89,67.9,67.68,67.84,58300.0,46.1018,46.1086,45.9592,46.0679,58300.0
2008-07-09 14:10:00,67.83,67.9,67.7,67.7,45400.0,46.0611,46.1086,45.9728,45.9728,45400.0
2008-07-09 14:20:00,67.67,67.75,67.63,67.66,39300.0,45.9524,46.0067,45.9253,45.9456,39300.0
2008-07-09 14:30:00,67.66,67.69,67.53,67.57,30900.0,45.9456,45.966,45.8573,45.8845,30900.0
2008-07-09 14:40:00,67.55,67.65,67.49,67.49,37300.0,45.8709,45.9388,45.8302,45.8302,37300.0
2008-07-09 14:50:00,67.46,67.5,67.21,67.27,73900.0,45.8098,45.837,45.64,45.6808,73900.0
2008-07-09 15:00:00,67.26,67.26,67.05,67.05,59900.0,45.674,45.674,45.5314,45.5314,59900.0
2008-07-09 15:10:00,67.06,67.24,67.06,67.15,48200.0,45.5382,45.6604,45.5382,45.5993,48200.0
2008-07-09 15:20:00,67.17,67.27,67.14,67.19,46500.0,45.6129,45.6808,45.5925,45.6265,46500.0
2008-07-09 15:30:00,67.21,67.26,67.07,67.08,66000.0,45.64,45.674,45.545,45.5518,66000.0
2008-07-09 15:40:00,67.04,67.05,66.6,66.61,98000.0,45.5246,45.5314,45.2258,45.2326,98000.0
2008-07-09 15:50:00,66.63,66.72,66.51,66.51,38000.0,45.2462,45.3073,45.1647,45.1647,38000.0
2008-07-09 16:00:00,66.51,66.51,66.51,66.51,100.0,45.1647,45.1647,45.1647,45.1647,100.0
2008-07-09 16:10:00,66.51,66.51,66.51,66.51,0.0,45.1647,45.1647,45.1647,45.1647,0.0
2008-07-10 09:30:00,66.53,66.79,66.36,66.4,100100.0,45.1783,45.3548,45.0628,45.09,100100.0
2008-07-10 09:40:00,66.39,67.04,66.38,67.03,96800.0,45.0832,45.5246,45.0764,45.5178,96800.0
2008-07-10 09:50:00,67.05,67.05,66.53,66.54,80100.0,45.5314,45.5314,45.1783,45.1851,80100.0
2008-07-10 10:00:00,66.54,66.64,66.26,66.37,93700.0,45.1851,45.253,44.9949,45.0696,93700.0
2008-07-10 10:10:00,66.38,66.52,66.04,66.11,80800.0,45.0764,45.1715,44.8455,44.8931,80800.0
2008-07-10 10:20:00,66.1,66.34,66.06,66.3,152900.0,44.8863,45.0493,44.8591,45.0221,152900.0
2008-07-10 10:30:00,66.3,66.43,66.21,66.31,93500.0,45.0221,45.1104,44.961,45.0289,93500.0
2008-07-10 10:40:00,66.31,66.69,66.31,66.54,92000.0,45.0289,45.2869,45.0289,45.1851,92000.0
2008-07-10 10:50:00,66.53,66.58,66.3,66.36,58000.0,45.1783,45.2122,45.0221,45.0628,58000.0
2008-07-10 11:00:00,66.32,66.65,66.25,66.39,97800.0,45.0357,45.2598,44.9881,45.0832,97800.0
2008-07-10 11:10:00,66.39,66.55,66.27,66.3,73100.0,45.0832,45.1919,45.0017,45.0221,73100.0
2008-07-10 11:20:00,66.32,66.42,66.28,66.41,64200.0,45.0357,45.1036,45.0085,45.0968,64200.0
2008-07-10 11:30:00,66.4,66.83,66.38,66.78,137300.0,45.09,45.382,45.0764,45.348,137300.0
2008-07-10 11:40:00,66.78,66.8,66.51,66.51,77600.0,45.348,45.3616,45.1647,45.1647,77600.0
2008-07-10 11:50:00,66.52,66.68,66.48,66.63,56200.0,45.1715,45.2801,45.1443,45.2462,56200.0
2008-07-10 12:00:00,66.63,66.93,66.6,66.78,100000.0,45.2462,45.4499,45.2258,45.348,100000.0
2008-07-10 12:10:00,66.78,66.95,66.73,66.84,38900.0,45.348,45.4635,45.3141,45.3888,38900.0
2008-07-10 12:20:00,66.85,66.87,66.62,66.64,31600.0,45.3956,45.4092,45.2394,45.253,31600.0
2008-07-10 12:30:00,66.66,66.7,66.6,66.64,21000.0,45.2666,45.2937,45.2258,45.253,21000.0
2008-07-10 12:40:00,66.65,66.75,66.64,66.64,34600.0,45.2598,45.3277,45.253,45.253,34600.0
2008-07-10 12:50:00,66.65,66.66,66.45,66.47,44800.0,45.2598,45.2666,45.124,45.1375,44800.0
2008-07-10 13:00:00,66.53,66.74,66.53,66.69,49300.0,45.1783,45.3209,45.1783,45.2869,49300.0
2008-07-10 13:10:00,66.69,66.89,66.64,66.86,46000.0,45.2869,45.4227,45.253,45.4024,46000.0
2008-07-10 13:20:00,66.84,66.91,66.76,66.87,23300.0,45.3888,45.4363,45.3345,45.4092,23300.0
2008-07-10 13:30:00,66.87,67.12,66.87,67.01,56700.0,45.4092,45.5789,45.4092,45.5042,56700.0
2008-07-10 13:40:00,67.02,67.05,66.97,67.04,40400.0,45.511,45.5314,45.4771,45.5246,40400.0
2008-07-10 13:50:00,67.05,67.15,66.93,66.93,36400.0,45.5314,45.5993,45.4499,45.4499,36400.0
2008-07-10 14:00:00,66.93,66.95,66.84,66.86,37000.0,45.4499,45.4635,45.3888,45.4024,37000.0
2008-07-10 14:10:00,66.86,66.9,66.58,66.59,57800.0,45.4024,45.4295,45.2122,45.219,57800.0
2008-07-10 14:20:00,66.59,66.76,66.26,66.4,71600.0,45.219,45.3345,44.9949,45.09,71600.0
2008-07-10 14:30:00,66.41,66.52,66.36,66.44,47800.0,45.0968,45.1715,45.0628,45.1172,47800.0
2008-07-10 14:40:00,66.46,66.49,66.1,66.19,59400.0,45.1307,45.1511,44.8863,44.9474,59400.0
2008-07-10 14:50:00,66.19,66.24,66.01,66.14,55600.0,44.9474,44.9814,44.8252,44.9134,55600.0
2008-07-10 15:00:00,66.14,66.55,66.11,66.49,111400.0,44.9134,45.1919,44.8931,45.1511,111400.0
2008-07-10 15:10:00,66.51,66.63,66.42,66.42,78300.0,45.1647,45.2462,45.1036,45.1036,78300.0
2008-07-10 15:20:00,66.43,66.67,66.43,66.57,87700.0,45.1104,45.2734,45.1104,45.2054,87700.0
2008-07-10 15:30:00,66.54,66.6,66.25,66.45,67600.0,45.1851,45.2258,44.9881,45.124,67600.0
2008-07-10 15:40:00,66.41,66.67,66.37,66.67,85300.0,45.0968,45.2734,45.0696,45.2734,85300.0
2008-07-10 15:50:00,66.66,66.86,66.54,66.83,87300.0,45.2666,45.4024,45.1851,45.382,87300.0
2008-07-11 09:30:00,65.93,66.12,65.6,65.79,244500.0,44.7708,44.8999,44.5467,44.6758,244500.0
2008-07-11 09:40:00,65.75,66.24,65.7,66.24,127300.0,44.6486,44.9814,44.6147,44.9814,127300.0
2008-07-11 09:50:00,66.26,66.29,65.97,66.26,102100.0,44.9949,45.0153,44.798,44.9949,102100.0
2008-07-11 10:00:00,66.24,66.42,66.11,66.4,72300.0,44.9814,45.1036,44.8931,45.09,72300.0
2008-07-11 10:10:00,66.38,66.43,66.2,66.27,65100.0,45.0764,45.1104,44.9542,45.0017,65100.0
2008-07-11 10:20:00,66.23,66.32,65.6,65.78,123600.0,44.9746,45.0357,44.5467,44.669,123600.0
2008-07-11 10:30:00,65.76,65.87,65.58,65.67,74000.0,44.6554,44.7301,44.5332,44.5943,74000.0
2008-07-11 10:40:00,65.67,65.81,65.61,65.72,62500.0,44.5943,44.6894,44.5535,44.6282,62500.0
2008-07-11 10:50:00,65.81,65.93,65.68,65.84,55200.0,44.6894,44.7708,44.6011,44.7097,55200.0
2008-07-11 11:00:00,65.83,65.96,65.65,65.73,53500.0,44.7029,44.7912,44.5807,44.635,53500.0
2008-07-11 11:10:00,65.73,65.81,65.53,65.61,54300.0,44.635,44.6894,44.4992,44.5535,54300.0
2008-07-11 11:20:00,65.63,65.64,65.45,65.46,60100.0,44.5671,44.5739,44.4449,44.4517,60100.0
2008-07-11 11:30:00,65.45,65.56,65.25,65.5,67100.0,44.4449,44.5196,44.3091,44.4788,67100.0
2008-07-11 11:40:00,65.48,65.7,65.47,65.58,58300.0,44.4653,44.6147,44.4585,44.5332,58300.0
2008-07-11 11:50:00,65.58,65.73,65.48,65.72,50400.0,44.5332,44.635,44.4653,44.6282,50400.0
2008-07-11 12:00:00,65.72,65.73,65.51,65.51,73600.0,44.6282,44.635,44.4856,44.4856,73600.0
2008-07-11 12:10:00,65.51,65.54,65.4,65.48,25800.0,44.4856,44.506,44.4109,44.4653,25800.0
2008-07-11 12:20:00,65.48,65.55,65.41,65.52,23500.0,44.4653,44.5128,44.4177,44.4924,23500.0
2008-07-11 12:30:00,65.5,65.5,65.3,65.3,37600.0,44.4788,44.4788,44.343,44.343,37600.0
2008-07-11 12:40:00,65.3,65.42,65.27,65.36,40500.0,44.343,44.4245,44.3227,44.3838,40500.0
2008-07-11 12:50:00,65.37,65.45,65.24,65.37,53800.0,44.3906,44.4449,44.3023,44.3906,53800.0
2008-07-11 13:00:00,65.35,65.41,65.24,65.35,42800.0,44.377,44.4177,44.3023,44.377,42800.0
2008-07-11 13:10:00,65.34,65.52,65.21,65.5,41500.0,44.3702,44.4924,44.2819,44.4788,41500.0
2008-07-11 13:20:00,65.51,65.59,65.41,65.52,53300.0,44.4856,44.54,44.4177,44.4924,53300.0
2008-07-11 13:30:00,65.51,65.66,65.48,65.64,45700.0,44.4856,44.5875,44.4653,44.5739,45700.0
2008-07-11 13:40:00,65.67,65.79,65.64,65.7,53100.0,44.5943,44.6758,44.5739,44.6147,53100.0
2008-07-11 13:50:00,65.72,65.89,65.61,65.77,46000.0,44.6282,44.7437,44.5535,44.6622,46000.0
2008-07-11 14:00:00,65.77,66.12,65.67,65.91,71300.0,44.6622,44.8999,44.5943,44.7573,71300.0
2008-07-11 14:10:00,65.93,66.01,65.84,65.92,77700.0,44.7708,44.8252,44.7097,44.7641,77700.0
2008-07-11 14:20:00,65.96,65.96,65.54,65.61,65000.0,44.7912,44.7912,44.506,44.5535,65000.0
2008-07-11 14:30:00,65.63,65.72,65.46,65.64,50700.0,44.5671,44.6282,44.4517,44.5739,50700.0
2008-07-11 14:40:00,65.64,66.32,65.61,66.32,90200.0,44.5739,45.0357,44.5535,45.0357,90200.0
2008-07-11 14:50:00,66.4,66.61,66.01,66.47,120300.0,45.09,45.2326,44.8252,45.1375,120300.0
2008-07-11 15:00:00,66.57,66.97,66.34,66.6,85500.0,45.2054,45.4771,45.0493,45.2258,85500.0
2008-07-11 15:10:00,66.6,66.67,66.08,66.12,78700.0,45.2258,45.2734,44.8727,44.8999,78700.0
2008-07-11 15:20:00,66.07,66.27,65.95,66.06,104300.0,44.8659,45.0017,44.7844,44.8591,104300.0
2008-07-11 15:30:00,66.11,66.12,65.75,65.91,95200.0,44.8931,44.8999,44.6486,44.7573,95200.0
2008-07-11 15:40:00,65.89,66.02,65.73,65.94,48800.0,44.7437,44.832,44.635,44.7776,48800.0
2008-07-11 15:50:00,65.97,66.15,65.87,65.97,69800.0,44.798,44.9202,44.7301,44.798,69800.0
2008-07-14 09:30:00,66.84,66.87,66.49,66.54,115500.0,45.3888,45.4092,45.1511,45.1851,115500.0
2008-07-14 09:40:00,66.55,66.62,66.23,66.28,75500.0,45.1919,45.2394,44.9746,45.0085,75500.0
2008-07-14 09:50:00,66.27,66.3,65.87,65.89,363000.0,45.0017,45.0221,44.7301,44.7437,363000.0
2008-07-14 10:00:00,65.84,66.05,65.68,66.0,71300.0,44.7097,44.8523,44.6011,44.8184,71300.0
2008-07-14 10:10:00,65.99,66.11,65.89,66.02,92200.0,44.8116,44.8931,44.7437,44.832,92200.0
2008-07-14 10:20:00,66.02,66.07,65.57,65.69,65100.0,44.832,44.8659,44.5264,44.6079,65100.0
2008-07-14 10:30:00,65.69,65.84,65.66,65.78,83800.0,44.6079,44.7097,44.5875,44.669,83800.0
2008-07-14 10:40:00,65.79,65.82,65.58,65.68,50800.0,44.6758,44.6961,44.5332,44.6011,50800.0
2008-07-14 10:50:00,65.68,65.96,65.63,65.96,50300.0,44.6011,44.7912,44.5671,44.7912,50300.0
2008-07-14 11:00:00,65.94,65.99,65.76,65.77,27200.0,44.7776,44.8116,44.6554,44.6622,27200.0
2008-07-14 11:10:00,65.74,65.74,65.54,65.67,65700.0,44.6418,44.6418,44.506,44.5943,65700.0
2008-07-14 11:20:00,65.7,65.71,65.48,65.58,48800.0,44.6147,44.6214,44.4653,44.5332,48800.0
2008-07-14 11:30:00,65.58,65.62,65.42,65.52,139900.0,44.5332,44.5603,44.4245,44.4924,139900.0
2008-07-14 11:40:00,65.52,65.62,65.43,65.47,77300.0,44.4924,44.5603,44.4313,44.4585,77300.0
2008-07-14 11:50:00,65.5,65.5,64.91,65.18,74900.0,44.4788,44.4788,44.0782,44.2615,74900.0
2008-07-14 12:00:00,65.17,65.26,64.97,65.09,94900.0,44.2548,44.3159,44.1189,44.2004,94900.0
2008-07-14 12:10:00,65.07,65.29,65.05,65.26,172000.0,44.1868,44.3362,44.1733,44.3159,172000.0
2008-07-14 12:20:00,65.25,65.26,65.11,65.17,69300.0,44.3091,44.3159,44.214,44.2548,69300.0
2008-07-14 12:30:00,65.17,65.2,64.97,65.09,80400.0,44.2548,44.2751,44.1189,44.2004,80400.0
2008-07-14 12:40:00,65.09,65.15,65.04,65.09,36100.0,44.2004,44.2412,44.1665,44.2004,36100.0
2008-07-14 12:50:00,65.12,65.24,65.09,65.09,53500.0,44.2208,44.3023,44.2004,44.2004,53500.0
2008-07-14 13:00:00,65.1,65.1,64.9,64.99,66200.0,44.2072,44.2072,44.0714,44.1325,66200.0
2008-07-14 13:10:00,64.93,65.05,64.86,65.0,73500.0,44.0918,44.1733,44.0442,44.1393,73500.0
2008-07-14 13:20:00,65.03,65.11,65.0,65.03,52600.0,44.1597,44.214,44.1393,44.1597,52600.0
2008-07-14 13:30:00,65.07,65.09,64.97,65.09,53300.0,44.1868,44.2004,44.1189,44.2004,53300.0
2008-07-14 13:40:00,65.2,65.34,65.11,65.29,59200.0,44.2751,44.3702,44.214,44.3362,59200.0
2008-07-14 13:50:00,65.3,65.31,65.1,65.18,69000.0,44.343,44.3498,44.2072,44.2615,69000.0
2008-07-14 14:00:00,65.2,65.35,65.11,65.27,70300.0,44.2751,44.377,44.214,44.3227,70300.0
2008-07-14 14:10:00,65.25,65.31,65.13,65.18,68100.0,44.3091,44.3498,44.2276,44.2615,68100.0
2008-07-14 14:20:00,65.18,65.29,65.15,65.21,48100.0,44.2615,44.3362,44.2412,44.2819,48100.0
2008-07-14 14:30:00,65.24,65.36,65.24,65.28,76800.0,44.3023,44.3838,44.3023,44.3294,76800.0
2008-07-14 14:40:00,65.28,65.28,65.0,65.06,99100.0,44.3294,44.3294,44.1393,44.1801,99100.0
2008-07-14 14:50:00,65.04,65.1,64.97,65.08,76300.0,44.1665,44.2072,44.1189,44.1936,76300.0
2008-07-14 15:00:00,65.06,65.1,64.92,64.92,148200.0,44.1801,44.2072,44.085,44.085,148200.0
2008-07-14 15:10:00,64.96,65.06,64.96,65.03,81600.0,44.1121,44.1801,44.1121,44.1597,81600.0
2008-07-14 15:20:00,65.03,65.41,64.97,65.29,273200.0,44.1597,44.4177,44.1189,44.3362,273200.0
2008-07-14 15:30:00,65.33,65.54,65.3,65.43,203200.0,44.3634,44.506,44.343,44.4313,203200.0
2008-07-14 15:40:00,65.41,65.41,65.21,65.33,237100.0,44.4177,44.4177,44.2819,44.3634,237100.0
2008-07-14 15:50:00,65.34,65.34,64.9,64.93,136900.0,44.3702,44.3702,44.0714,44.0918,136900.0
2008-07-15 09:30:00,64.66,64.67,64.1,64.19,103500.0,43.9084,43.9152,43.5281,43.5893,103500.0
2008-07-15 09:40:00,64.19,64.3,64.1,64.1,112900.0,43.5893,43.664,43.5281,43.5281,112900.0
2008-07-15 09:50:00,64.09,64.09,63.8,63.84,101500.0,43.5214,43.5214,43.3244,43.3516,101500.0
2008-07-15 10:00:00,63.85,63.86,63.25,63.44,235100.0,43.3584,43.3652,42.9509,43.08,235100.0
2008-07-15 10:10:00,63.46,63.65,63.36,63.64,129400.0,43.0935,43.2226,43.0256,43.2158,129400.0
2008-07-15 10:20:00,63.64,63.72,63.55,63.61,97300.0,43.2158,43.2701,43.1547,43.1954,97300.0
2008-07-15 10:30:00,63.61,63.64,63.45,63.57,94400.0,43.1954,43.2158,43.0868,43.1682,94400.0
2008-07-15 10:40:00,63.6,63.81,63.58,63.79,67900.0,43.1886,43.3312,43.175,43.3176,67900.0
2008-07-15 10:50:00,63.79,64.04,63.78,63.91,72500.0,43.3176,43.4874,43.3108,43.3991,72500.0
2008-07-15 11:00:00,63.92,64.63,63.92,64.41,127900.0,43.4059,43.8881,43.4059,43.7387,127900.0
2008-07-15 11:10:00,64.4,64.42,64.19,64.42,226300.0,43.7319,43.7455,43.5893,43.7455,226300.0
2008-07-15 11:20:00,64.44,64.46,64.16,64.19,137200.0,43.759,43.7726,43.5689,43.5893,137200.0
2008-07-15 11:30:00,64.19,64.21,63.98,64.08,79400.0,43.5893,43.6028,43.4467,43.5146,79400.0
2008-07-15 11:40:00,64.08,64.14,63.97,64.08,40300.0,43.5146,43.5553,43.4399,43.5146,40300.0
2008-07-15 11:50:00,64.08,64.68,64.06,64.64,96500.0,43.5146,43.922,43.501,43.8948,96500.0
2008-07-15 12:00:00,64.63,64.81,64.46,64.52,126000.0,43.8881,44.0103,43.7726,43.8134,126000.0
2008-07-15 12:10:00,64.52,64.68,64.41,64.67,63000.0,43.8134,43.922,43.7387,43.9152,63000.0
2008-07-15 12:20:00,64.68,64.83,64.6,64.74,90000.0,43.922,44.0239,43.8677,43.9628,90000.0
2008-07-15 12:30:00,64.72,64.96,64.71,64.83,83300.0,43.9492,44.1121,43.9424,44.0239,83300.0
2008-07-15 12:40:00,64.83,65.0,64.68,64.68,81500.0,44.0239,44.1393,43.922,43.922,81500.0
2008-07-15 12:50:00,64.65,64.91,64.65,64.91,222200.0,43.9016,44.0782,43.9016,44.0782,222200.0
2008-07-15 13:00:00,64.93,65.22,64.88,65.07,107700.0,44.0918,44.2887,44.0578,44.1868,107700.0
2008-07-15 13:10:00,65.09,65.16,64.82,64.83,66100.0,44.2004,44.248,44.0171,44.0239,66100.0
2008-07-15 13:20:00,64.84,64.86,64.53,64.63,104500.0,44.0307,44.0442,43.8201,43.8881,104500.0
2008-07-15 13:30:00,64.63,64.76,64.5,64.52,92600.0,43.8881,43.9763,43.7998,43.8134,92600.0
2008-07-15 13:40:00,64.53,64.81,64.53,64.81,63500.0,43.8201,44.0103,43.8201,44.0103,63500.0
2008-07-15 13:50:00,64.81,64.88,64.75,64.77,71700.0,44.0103,44.0578,43.9695,43.9831,71700.0
2008-07-15 14:00:00,64.77,64.83,64.49,64.52,53100.0,43.9831,44.0239,43.793,43.8134,53100.0
2008-07-15 14:10:00,64.52,64.83,64.49,64.77,67200.0,43.8134,44.0239,43.793,43.9831,67200.0
2008-07-15 14:20:00,64.75,64.81,64.63,64.72,53200.0,43.9695,44.0103,43.8881,43.9492,53200.0
2008-07-15 14:30:00,64.74,64.97,64.74,64.84,92200.0,43.9628,44.1189,43.9628,44.0307,92200.0
2008-07-15 14:40:00,64.85,64.87,64.71,64.86,75400.0,44.0374,44.051,43.9424,44.0442,75400.0
2008-07-15 14:50:00,64.88,65.02,64.79,64.96,105300.0,44.0578,44.1529,43.9967,44.1121,105300.0
2008-07-15 15:00:00,64.97,65.23,64.93,65.14,368500.0,44.1189,44.2955,44.0918,44.2344,368500.0
2008-07-15 15:10:00,65.17,65.24,64.87,65.05,142200.0,44.2548,44.3023,44.051,44.1733,142200.0
2008-07-15 15:20:00,65.01,65.01,64.61,64.61,104600.0,44.1461,44.1461,43.8745,43.8745,104600.0
2008-07-15 15:30:00,64.61,64.71,64.38,64.41,119300.0,43.8745,43.9424,43.7183,43.7387,119300.0
2008-07-15 15:40:00,64.4,64.44,64.14,64.19,146500.0,43.7319,43.759,43.5553,43.5893,146500.0
2008-07-15 15:50:00,64.22,64.29,63.9,63.92,127800.0,43.6096,43.6572,43.3923,43.4059,127800.0
2008-07-15 16:00:00,63.92,63.92,63.9,63.9,1600.0,43.4059,43.4059,43.3923,43.3923,1600.0
2008-07-15 16:10:00,63.9,63.9,63.9,63.9,0.0,43.3923,43.3923,43.3923,43.3923,0.0
2008-07-16 09:30:00,64.09,64.36,64.06,64.11,122300.0,43.5214,43.7047,43.501,43.5349,122300.0
2008-07-16 09:40:00,64.13,64.2,63.88,63.97,78700.0,43.5485,43.5961,43.3788,43.4399,78700.0
2008-07-16 09:50:00,63.98,64.7,63.98,64.66,109400.0,43.4467,43.9356,43.4467,43.9084,109400.0
2008-07-16 10:00:00,64.62,64.77,64.38,64.47,121800.0,43.8813,43.9831,43.7183,43.7794,121800.0
2008-07-16 10:10:00,64.48,64.49,64.18,64.18,65300.0,43.7862,43.793,43.5825,43.5825,65300.0
2008-07-16 10:20:00,64.18,64.38,64.1,64.35,87900.0,43.5825,43.7183,43.5281,43.6979,87900.0
2008-07-16 10:30:00,64.34,64.82,64.29,64.82,106300.0,43.6911,44.0171,43.6572,44.0171,106300.0
2008-07-16 10:40:00,64.83,64.98,64.65,64.72,97400.0,44.0239,44.1257,43.9016,43.9492,97400.0
2008-07-16 10:50:00,64.73,64.78,64.65,64.74,85800.0,43.956,43.9899,43.9016,43.9628,85800.0
2008-07-16 11:00:00,64.74,64.99,64.74,64.88,77300.0,43.9628,44.1325,43.9628,44.0578,77300.0
2008-07-16 11:10:00,64.88,64.94,64.72,64.74,54500.0,44.0578,44.0986,43.9492,43.9628,54500.0
2008-07-16 11:20:00,64.73,64.73,64.56,64.66,58900.0,43.956,43.956,43.8405,43.9084,58900.0
2008-07-16 11:30:00,64.66,64.74,64.56,64.57,46800.0,43.9084,43.9628,43.8405,43.8473,46800.0
2008-07-16 11:40:00,64.58,64.62,64.47,64.59,52900.0,43.8541,43.8813,43.7794,43.8609,52900.0
2008-07-16 11:50:00,64.58,64.72,64.57,64.66,41700.0,43.8541,43.9492,43.8473,43.9084,41700.0
2008-07-16 12:00:00,64.65,64.74,64.6,64.64,25900.0,43.9016,43.9628,43.8677,43.8948,25900.0
2008-07-16 12:10:00,64.64,64.83,64.59,64.78,53200.0,43.8948,44.0239,43.8609,43.9899,53200.0
2008-07-16 12:20:00,64.78,64.96,64.69,64.93,74900.0,43.9899,44.1121,43.9288,44.0918,74900.0
2008-07-16 12:30:00,64.91,65.0,64.84,64.86,59400.0,44.0782,44.1393,44.0307,44.0442,59400.0
2008-07-16 12:40:00,64.87,64.97,64.85,64.91,51100.0,44.051,44.1189,44.0374,44.0782,51100.0
2008-07-16 12:50:00,64.91,64.99,64.89,64.98,46700.0,44.0782,44.1325,44.0646,44.1257,46700.0
2008-07-16 13:00:00,64.97,65.14,64.93,65.12,71300.0,44.1189,44.2344,44.0918,44.2208,71300.0
2008-07-16 13:10:00,65.12,65.13,64.99,65.07,53800.0,44.2208,44.2276,44.1325,44.1868,53800.0
2008-07-16 13:20:00,65.07,65.22,65.06,65.17,54400.0,44.1868,44.2887,44.1801,44.2548,54400.0
2008-07-16 13:30:00,65.16,65.21,65.06,65.1,33200.0,44.248,44.2819,44.1801,44.2072,33200.0
2008-07-16 13:40:00,65.1,65.13,64.96,64.99,42700.0,44.2072,44.2276,44.1121,44.1325,42700.0
2008-07-16 13:50:00,64.99,65.15,64.97,65.14,37900.0,44.1325,44.2412,44.1189,44.2344,37900.0
2008-07-16 14:00:00,65.14,65.2,64.88,64.95,164600.0,44.2344,44.2751,44.0578,44.1054,164600.0
2008-07-16 14:10:00,64.95,65.3,64.95,65.24,70100.0,44.1054,44.343,44.1054,44.3023,70100.0
2008-07-16 14:20:00,65.24,65.38,65.21,65.28,55000.0,44.3023,44.3974,44.2819,44.3294,55000.0
2008-07-16 14:30:00,65.28,65.51,65.28,65.46,72000.0,44.3294,44.4856,44.3294,44.4517,72000.0
2008-07-16 14:40:00,65.45,65.51,65.31,65.44,73700.0,44.4449,44.4856,44.3498,44.4381,73700.0
2008-07-16 14:50:00,65.45,65.55,65.38,65.49,61200.0,44.4449,44.5128,44.3974,44.4721,61200.0
2008-07-16 15:00:00,65.49,65.63,65.46,65.53,63600.0,44.4721,44.5671,44.4517,44.4992,63600.0
2008-07-16 15:10:00,65.55,65.57,65.41,65.55,64900.0,44.5128,44.5264,44.4177,44.5128,64900.0
2008-07-16 15:20:00,65.55,65.74,65.55,65.72,55300.0,44.5128,44.6418,44.5128,44.6282,55300.0
2008-07-16 15:30:00,65.72,65.94,65.63,65.94,94500.0,44.6282,44.7776,44.5671,44.7776,94500.0
2008-07-16 15:40:00,65.94,66.01,65.86,65.97,41600.0,44.7776,44.8252,44.7233,44.798,41600.0
2008-07-16 15:50:00,65.98,66.2,65.96,66.13,43500.0,44.8048,44.9542,44.7912,44.9067,43500.0
2008-07-16 16:00:00,66.17,66.17,65.86,66.13,11300.0,44.9338,44.9338,44.7233,44.9067,11300.0
2008-07-16 16:10:00,66.13,66.13,66.13,66.13,0.0,44.9067,44.9067,44.9067,44.9067,0.0
2008-07-17 09:30:00,66.51,66.91,66.51,66.88,76100.0,45.1647,45.4363,45.1647,45.416,76100.0
2008-07-17 09:40:00,66.87,67.34,66.87,67.08,70300.0,45.4092,45.7283,45.4092,45.5518,70300.0
2008-07-17 09:50:00,67.08,67.1,66.73,66.73,64000.0,45.5518,45.5653,45.3141,45.3141,64000.0
2008-07-17 10:00:00,66.71,66.88,66.45,66.6,108400.0,45.3005,45.416,45.124,45.2258,108400.0
2008-07-17 10:10:00,66.61,66.87,66.53,66.84,104900.0,45.2326,45.4092,45.1783,45.3888,104900.0
2008-07-17 10:20:00,66.87,66.88,66.6,66.62,67100.0,45.4092,45.416,45.2258,45.2394,67100.0
2008-07-17 10:30:00,66.62,66.81,66.57,66.66,78000.0,45.2394,45.3684,45.2054,45.2666,78000.0
2008-07-17 10:40:00,66.65,66.65,66.41,66.57,78500.0,45.2598,45.2598,45.0968,45.2054,78500.0
2008-07-17 10:50:00,66.56,66.57,66.34,66.42,98500.0,45.1987,45.2054,45.0493,45.1036,98500.0
2008-07-17 11:00:00,66.43,66.51,66.11,66.21,58100.0,45.1104,45.1647,44.8931,44.961,58100.0
2008-07-17 11:10:00,66.21,66.26,66.02,66.12,101400.0,44.961,44.9949,44.832,44.8999,101400.0
2008-07-17 11:20:00,66.13,66.48,66.06,66.39,77000.0,44.9067,45.1443,44.8591,45.0832,77000.0
2008-07-17 11:30:00,66.41,66.52,66.33,66.51,80600.0,45.0968,45.1715,45.0425,45.1647,80600.0
2008-07-17 11:40:00,66.51,66.7,66.51,66.55,68000.0,45.1647,45.2937,45.1647,45.1919,68000.0
2008-07-17 11:50:00,66.56,66.64,66.54,66.6,95400.0,45.1987,45.253,45.1851,45.2258,95400.0
2008-07-17 12:00:00,66.59,66.59,66.45,66.47,64500.0,45.219,45.219,45.124,45.1375,64500.0
2008-07-17 12:10:00,66.46,66.51,66.4,66.48,42800.0,45.1307,45.1647,45.09,45.1443,42800.0
2008-07-17 12:20:00,66.47,66.53,66.43,66.47,30800.0,45.1375,45.1783,45.1104,45.1375,30800.0
2008-07-17 12:30:00,66.47,66.48,66.32,66.32,48600.0,45.1375,45.1443,45.0357,45.0357,48600.0
2008-07-17 12:40:00,66.32,66.47,66.32,66.46,35900.0,45.0357,45.1375,45.0357,45.1307,35900.0
2008-07-17 12:50:00,66.46,66.63,66.46,66.57,50800.0,45.1307,45.2462,45.1307,45.2054,50800.0
2008-07-17 13:00:00,66.58,66.65,66.49,66.65,205900.0,45.2122,45.2598,45.1511,45.2598,205900.0
2008-07-17 13:10:00,66.65,67.02,66.61,67.0,135700.0,45.2598,45.511,45.2326,45.4974,135700.0
2008-07-17 13:20:00,66.99,66.99,66.82,66.86,93600.0,45.4907,45.4907,45.3752,45.4024,93600.0
2008-07-17 13:30:00,66.86,67.12,66.85,67.11,130800.0,45.4024,45.5789,45.3956,45.5721,130800.0
2008-07-17 13:40:00,67.1,67.22,67.04,67.12,131000.0,45.5653,45.6468,45.5246,45.5789,131000.0
2008-07-17 13:50:00,67.13,67.15,67.04,67.14,124000.0,45.5857,45.5993,45.5246,45.5925,124000.0
2008-07-17 14:00:00,67.14,67.25,67.1,67.21,168000.0,45.5925,45.6672,45.5653,45.64,168000.0
2008-07-17 14:10:00,67.22,67.3,67.14,67.25,149800.0,45.6468,45.7012,45.5925,45.6672,149800.0
2008-07-17 14:20:00,67.26,67.39,67.21,67.33,166800.0,45.674,45.7623,45.64,45.7215,166800.0
2008-07-17 14:30:00,67.34,67.34,66.99,67.03,106800.0,45.7283,45.7283,45.4907,45.5178,106800.0
2008-07-17 14:40:00,67.04,67.1,66.76,66.82,198400.0,45.5246,45.5653,45.3345,45.3752,198400.0
2008-07-17 14:50:00,66.83,66.99,66.72,66.83,267200.0,45.382,45.4907,45.3073,45.382,267200.0
2008-07-17 15:00:00,66.84,67.0,66.83,66.85,214800.0,45.3888,45.4974,45.382,45.3956,214800.0
2008-07-17 15:10:00,66.86,67.04,66.81,67.02,267600.0,45.4024,45.5246,45.3684,45.511,267600.0
2008-07-17 15:20:00,67.03,67.12,66.98,67.03,181600.0,45.5178,45.5789,45.4839,45.5178,181600.0
2008-07-17 15:30:00,67.06,67.12,66.81,66.84,236800.0,45.5382,45.5789,45.3684,45.3888,236800.0
2008-07-17 15:40:00,66.82,67.27,66.82,67.26,188600.0,45.3752,45.6808,45.3752,45.674,188600.0
2008-07-17 15:50:00,67.25,67.31,67.18,67.21,181100.0,45.6672,45.708,45.6197,45.64,181100.0
2008-07-18 09:30:00,67.54,67.68,67.19,67.29,131300.0,45.8641,45.9592,45.6265,45.6944,131300.0
2008-07-18 09:40:00,67.28,67.32,67.04,67.29,118300.0,45.6876,45.7147,45.5246,45.6944,118300.0
2008-07-18 09:50:00,67.3,67.3,67.0,67.11,77400.0,45.7012,45.7012,45.4974,45.5721,77400.0
2008-07-18 10:00:00,67.11,67.29,67.0,67.27,160900.0,45.5721,45.6944,45.4974,45.6808,160900.0
2008-07-18 10:10:00,67.28,67.4,67.19,67.27,159900.0,45.6876,45.7691,45.6265,45.6808,159900.0
2008-07-18 10:20:00,67.26,67.36,67.18,67.36,86700.0,45.674,45.7419,45.6197,45.7419,86700.0
2008-07-18 10:30:00,67.36,67.4,67.21,67.32,130000.0,45.7419,45.7691,45.64,45.7147,130000.0
2008-07-18 10:40:00,67.32,67.61,67.26,67.61,65400.0,45.7147,45.9117,45.674,45.9117,65400.0
2008-07-18 10:50:00,67.62,67.7,67.47,67.54,73800.0,45.9185,45.9728,45.8166,45.8641,73800.0
2008-07-18 11:00:00,67.55,67.63,67.47,67.62,58100.0,45.8709,45.9253,45.8166,45.9185,58100.0
2008-07-18 11:10:00,67.63,67.79,67.63,67.73,103200.0,45.9253,46.0339,45.9253,45.9932,103200.0
2008-07-18 11:20:00,67.75,67.8,67.63,67.73,70100.0,46.0067,46.0407,45.9253,45.9932,70100.0
2008-07-18 11:30:00,67.73,67.75,67.54,67.54,86000.0,45.9932,46.0067,45.8641,45.8641,86000.0
2008-07-18 11:40:00,67.55,67.66,67.44,67.44,105100.0,45.8709,45.9456,45.7962,45.7962,105100.0
2008-07-18 11:50:00,67.46,67.51,67.42,67.45,84100.0,45.8098,45.8438,45.7826,45.803,84100.0
2008-07-18 12:00:00,67.45,67.58,67.45,67.49,101900.0,45.803,45.8913,45.803,45.8302,101900.0
2008-07-18 12:10:00,67.51,67.53,67.32,67.36,109200.0,45.8438,45.8573,45.7147,45.7419,109200.0
2008-07-18 12:20:00,67.36,67.42,67.29,67.34,68300.0,45.7419,45.7826,45.6944,45.7283,68300.0
2008-07-18 12:30:00,67.34,67.36,67.23,67.34,52800.0,45.7283,45.7419,45.6536,45.7283,52800.0
2008-07-18 12:40:00,67.35,67.41,67.29,67.36,38200.0,45.7351,45.7759,45.6944,45.7419,38200.0
2008-07-18 12:50:00,67.36,67.36,67.17,67.22,67000.0,45.7419,45.7419,45.6129,45.6468,67000.0
2008-07-18 13:00:00,67.23,67.3,67.17,67.18,92400.0,45.6536,45.7012,45.6129,45.6197,92400.0
2008-07-18 13:10:00,67.18,67.41,67.11,67.32,85400.0,45.6197,45.7759,45.5721,45.7147,85400.0
2008-07-18 13:20:00,67.31,67.42,67.29,67.37,54100.0,45.708,45.7826,45.6944,45.7487,54100.0
2008-07-18 13:30:00,67.36,67.52,67.29,67.42,51500.0,45.7419,45.8506,45.6944,45.7826,51500.0
2008-07-18 13:40:00,67.43,67.55,67.43,67.46,70300.0,45.7894,45.8709,45.7894,45.8098,70300.0
2008-07-18 13:50:00,67.47,67.52,67.39,67.4,42000.0,45.8166,45.8506,45.7623,45.7691,42000.0
2008-07-18 14:00:00,67.41,67.49,67.35,67.4,41500.0,45.7759,45.8302,45.7351,45.7691,41500.0
2008-07-18 14:10:00,67.4,67.61,67.4,67.58,42100.0,45.7691,45.9117,45.7691,45.8913,42100.0
2008-07-18 14:20:00,67.57,67.61,67.49,67.55,68300.0,45.8845,45.9117,45.8302,45.8709,68300.0
2008-07-18 14:30:00,67.54,67.56,67.38,67.42,59400.0,45.8641,45.8777,45.7555,45.7826,59400.0
2008-07-18 14:40:00,67.42,67.48,67.42,67.43,29600.0,45.7826,45.8234,45.7826,45.7894,29600.0
2008-07-18 14:50:00,67.41,67.45,67.25,67.31,120600.0,45.7759,45.803,45.6672,45.708,120600.0
2008-07-18 15:00:00,67.3,67.36,67.27,67.34,61700.0,45.7012,45.7419,45.6808,45.7283,61700.0
2008-07-18 15:10:00,67.35,67.46,67.31,67.34,94200.0,45.7351,45.8098,45.708,45.7283,94200.0
2008-07-18 15:20:00,67.35,67.45,67.35,67.45,60700.0,45.7351,45.803,45.7351,45.803,60700.0
2008-07-18 15:30:00,67.46,67.63,67.44,67.63,90100.0,45.8098,45.9253,45.7962,45.9253,90100.0
2008-07-18 15:40:00,67.61,67.79,67.61,67.73,164500.0,45.9117,46.0339,45.9117,45.9932,164500.0
2008-07-18 15:50:00,67.73,67.75,67.66,67.71,169900.0,45.9932,46.0067,45.9456,45.9796,169900.0
2008-07-21 09:30:00,67.98,68.2,67.95,68.11,66500.0,46.1629,46.3123,46.1426,46.2512,66500.0
2008-07-21 09:40:00,68.12,68.23,68.06,68.18,107000.0,46.258,46.3327,46.2173,46.2987,107000.0
2008-07-21 09:50:00,68.18,68.24,68.1,68.19,80200.0,46.2987,46.3395,46.2444,46.3055,80200.0
2008-07-21 10:00:00,68.19,68.28,67.98,68.05,58800.0,46.3055,46.3666,46.1629,46.2105,58800.0
2008-07-21 10:10:00,68.03,68.25,68.03,68.2,58000.0,46.1969,46.3463,46.1969,46.3123,58000.0
2008-07-21 10:20:00,68.18,68.23,67.98,67.98,76800.0,46.2987,46.3327,46.1629,46.1629,76800.0
2008-07-21 10:30:00,67.99,68.04,67.89,68.04,67000.0,46.1697,46.2037,46.1018,46.2037,67000.0
2008-07-21 10:40:00,68.04,68.15,68.04,68.12,60800.0,46.2037,46.2784,46.2037,46.258,60800.0
2008-07-21 10:50:00,68.13,68.14,68.01,68.03,83300.0,46.2648,46.2716,46.1833,46.1969,83300.0
2008-07-21 11:00:00,68.01,68.08,67.91,68.06,53100.0,46.1833,46.2308,46.1154,46.2173,53100.0
2008-07-21 11:10:00,68.06,68.09,67.94,68.01,47700.0,46.2173,46.2376,46.1358,46.1833,47700.0
2008-07-21 11:20:00,68.01,68.07,67.92,67.99,57400.0,46.1833,46.224,46.1222,46.1697,57400.0
2008-07-21 11:30:00,68.0,68.01,67.74,67.77,44400.0,46.1765,46.1833,46.0,46.0203,44400.0
2008-07-21 11:40:00,67.76,67.82,67.68,67.79,63600.0,46.0135,46.0543,45.9592,46.0339,63600.0
2008-07-21 11:50:00,67.79,67.79,67.61,67.62,48700.0,46.0339,46.0339,45.9117,45.9185,48700.0
2008-07-21 12:00:00,67.61,67.71,67.58,67.67,74100.0,45.9117,45.9796,45.8913,45.9524,74100.0
2008-07-21 12:10:00,67.68,67.73,67.59,67.7,51700.0,45.9592,45.9932,45.8981,45.9728,51700.0
2008-07-21 12:20:00,67.7,67.83,67.64,67.78,54500.0,45.9728,46.0611,45.932,46.0271,54500.0
2008-07-21 12:30:00,67.76,67.91,67.76,67.89,35200.0,46.0135,46.1154,46.0135,46.1018,35200.0
2008-07-21 12:40:00,67.89,67.96,67.83,67.91,58200.0,46.1018,46.1493,46.0611,46.1154,58200.0
2008-07-21 12:50:00,67.91,67.92,67.8,67.82,21700.0,46.1154,46.1222,46.0407,46.0543,21700.0
2008-07-21 13:00:00,67.81,67.9,67.81,67.9,34000.0,46.0475,46.1086,46.0475,46.1086,34000.0
2008-07-21 13:10:00,67.9,67.96,67.81,67.96,39100.0,46.1086,46.1493,46.0475,46.1493,39100.0
2008-07-21 13:20:00,67.95,67.97,67.89,67.92,36600.0,46.1426,46.1561,46.1018,46.1222,36600.0
2008-07-21 13:30:00,67.93,68.03,67.91,67.99,30100.0,46.129,46.1969,46.1154,46.1697,30100.0
2008-07-21 13:40:00,68.0,68.0,67.84,67.88,26400.0,46.1765,46.1765,46.0679,46.095,26400.0
2008-07-21 13:50:00,67.89,67.94,67.86,67.86,48200.0,46.1018,46.1358,46.0814,46.0814,48200.0
2008-07-21 14:00:00,67.87,67.91,67.74,67.8,55100.0,46.0882,46.1154,46.0,46.0407,55100.0
2008-07-21 14:10:00,67.82,67.84,67.76,67.81,43400.0,46.0543,46.0679,46.0135,46.0475,43400.0
2008-07-21 14:20:00,67.81,67.85,67.69,67.72,48800.0,46.0475,46.0746,45.966,45.9864,48800.0
2008-07-21 14:30:00,67.69,67.76,67.66,67.68,57900.0,45.966,46.0135,45.9456,45.9592,57900.0
2008-07-21 14:40:00,67.69,67.69,67.6,67.64,57200.0,45.966,45.966,45.9049,45.932,57200.0
2008-07-21 14:50:00,67.64,67.67,67.54,67.57,34900.0,45.932,45.9524,45.8641,45.8845,34900.0
2008-07-21 15:00:00,67.57,67.64,67.44,67.53,73300.0,45.8845,45.932,45.7962,45.8573,73300.0
2008-07-21 15:10:00,67.51,67.62,67.45,67.58,79800.0,45.8438,45.9185,45.803,45.8913,79800.0
2008-07-21 15:20:00,67.59,67.69,67.56,67.62,55400.0,45.8981,45.966,45.8777,45.9185,55400.0
2008-07-21 15:30:00,67.62,67.62,67.47,67.52,46100.0,45.9185,45.9185,45.8166,45.8506,46100.0
2008-07-21 15:40:00,67.55,67.67,67.52,67.58,55000.0,45.8709,45.9524,45.8506,45.8913,55000.0
2008-07-21 15:50:00,67.6,67.63,67.56,67.6,33800.0,45.9049,45.9253,45.8777,45.9049,33800.0
2008-07-22 09:30:00,67.31,67.31,66.92,67.03,86600.0,45.708,45.708,45.4431,45.5178,86600.0
2008-07-22 09:40:00,66.99,67.04,66.87,66.98,103200.0,45.4907,45.5246,45.4092,45.4839,103200.0
2008-07-22 09:50:00,66.98,67.25,66.96,67.21,71300.0,45.4839,45.6672,45.4703,45.64,71300.0
2008-07-22 10:00:00,67.22,67.47,67.18,67.31,108000.0,45.6468,45.8166,45.6197,45.708,108000.0
2008-07-22 10:10:00,67.28,67.56,67.28,67.55,70500.0,45.6876,45.8777,45.6876,45.8709,70500.0
2008-07-22 10:20:00,67.56,67.63,67.4,67.41,75500.0,45.8777,45.9253,45.7691,45.7759,75500.0
2008-07-22 10:30:00,67.43,67.48,67.35,67.48,58300.0,45.7894,45.8234,45.7351,45.8234,58300.0
2008-07-22 10:40:00,67.48,67.62,67.45,67.57,37900.0,45.8234,45.9185,45.803,45.8845,37900.0
2008-07-22 10:50:00,67.57,67.63,67.42,67.53,72500.0,45.8845,45.9253,45.7826,45.8573,72500.0
2008-07-22 11:00:00,67.54,67.92,67.54,67.88,91600.0,45.8641,46.1222,45.8641,46.095,91600.0
2008-07-22 11:10:00,67.88,67.95,67.81,67.86,115900.0,46.095,46.1426,46.0475,46.0814,115900.0
2008-07-22 11:20:00,67.87,68.17,67.87,68.1,33900.0,46.0882,46.2919,46.0882,46.2444,33900.0
2008-07-22 11:30:00,68.1,68.15,67.96,67.97,73000.0,46.2444,46.2784,46.1493,46.1561,73000.0
2008-07-22 11:40:00,67.97,68.08,67.96,68.0,39100.0,46.1561,46.2308,46.1493,46.1765,39100.0
2008-07-22 11:50:00,68.0,68.02,67.79,67.87,68500.0,46.1765,46.1901,46.0339,46.0882,68500.0
2008-07-22 12:00:00,67.87,68.11,67.85,68.11,43300.0,46.0882,46.2512,46.0746,46.2512,43300.0
2008-07-22 12:10:00,68.12,68.14,67.97,67.99,51100.0,46.258,46.2716,46.1561,46.1697,51100.0
2008-07-22 12:20:00,68.0,68.08,67.84,67.89,43100.0,46.1765,46.2308,46.0679,46.1018,43100.0
2008-07-22 12:30:00,67.89,67.95,67.79,67.8,39400.0,46.1018,46.1426,46.0339,46.0407,39400.0
2008-07-22 12:40:00,67.81,67.9,67.75,67.87,77100.0,46.0475,46.1086,46.0067,46.0882,77100.0
2008-07-22 12:50:00,67.87,67.94,67.8,67.93,38700.0,46.0882,46.1358,46.0407,46.129,38700.0
2008-07-22 13:00:00,67.94,67.96,67.8,67.88,37700.0,46.1358,46.1493,46.0407,46.095,37700.0
2008-07-22 13:10:00,67.88,67.92,67.84,67.86,52800.0,46.095,46.1222,46.0679,46.0814,52800.0
2008-07-22 13:20:00,67.85,68.01,67.84,67.92,32300.0,46.0746,46.1833,46.0679,46.1222,32300.0
2008-07-22 13:30:00,67.92,68.01,67.86,67.98,55400.0,46.1222,46.1833,46.0814,46.1629,55400.0
2008-07-22 13:40:00,67.96,68.03,67.95,67.96,44900.0,46.1493,46.1969,46.1426,46.1493,44900.0
2008-07-22 13:50:00,67.95,68.01,67.92,67.97,26900.0,46.1426,46.1833,46.1222,46.1561,26900.0
2008-07-22 14:00:00,67.98,67.99,67.88,67.93,85000.0,46.1629,46.1697,46.095,46.129,85000.0
2008-07-22 14:10:00,67.95,67.97,67.72,67.76,89700.0,46.1426,46.1561,45.9864,46.0135,89700.0
2008-07-22 14:20:00,67.75,67.95,67.75,67.94,75000.0,46.0067,46.1426,46.0067,46.1358,75000.0
2008-07-22 14:30:00,67.95,67.98,67.85,67.96,59400.0,46.1426,46.1629,46.0746,46.1493,59400.0
2008-07-22 14:40:00,67.96,68.18,67.93,68.12,68800.0,46.1493,46.2987,46.129,46.258,68800.0
2008-07-22 14:50:00,68.11,68.15,68.04,68.14,43500.0,46.2512,46.2784,46.2037,46.2716,43500.0
2008-07-22 15:00:00,68.16,68.29,68.16,68.18,78900.0,46.2852,46.3734,46.2852,46.2987,78900.0
2008-07-22 15:10:00,68.17,68.3,68.17,68.29,72300.0,46.2919,46.3802,46.2919,46.3734,72300.0
2008-07-22 15:20:00,68.3,68.49,68.3,68.48,44400.0,46.3802,46.5093,46.3802,46.5025,44400.0
2008-07-22 15:30:00,68.51,68.71,68.45,68.71,51800.0,46.5228,46.6586,46.4821,46.6586,51800.0
2008-07-22 15:40:00,68.76,68.96,68.69,68.79,83700.0,46.6926,46.8284,46.6451,46.713,83700.0
2008-07-22 15:50:00,68.81,69.11,68.81,69.03,47400.0,46.7266,46.9303,46.7266,46.8759,47400.0
2008-07-22 16:00:00,69.11,69.11,69.03,69.03,72400.0,46.9303,46.9303,46.8759,46.8759,72400.0
2008-07-22 16:10:00,67.88,67.88,67.88,67.88,200.0,46.095,46.095,46.095,46.095,200.0
2008-07-23 09:30:00,69.03,69.33,68.99,69.16,57300.0,46.8759,47.0797,46.8488,46.9642,57300.0
2008-07-23 09:40:00,69.16,69.47,69.04,69.37,64500.0,46.9642,47.1747,46.8827,47.1068,64500.0
2008-07-23 09:50:00,69.36,69.39,69.23,69.35,61900.0,47.1,47.1204,47.0118,47.0932,61900.0
2008-07-23 10:00:00,69.31,69.52,69.28,69.43,102300.0,47.0661,47.2087,47.0457,47.1476,102300.0
2008-07-23 10:10:00,69.42,69.76,69.42,69.76,65300.0,47.1408,47.3717,47.1408,47.3717,65300.0
2008-07-23 10:20:00,69.75,70.07,69.75,69.89,123300.0,47.3649,47.5822,47.3649,47.4599,123300.0
2008-07-23 10:30:00,69.88,70.23,69.85,70.12,103500.0,47.4532,47.6908,47.4328,47.6161,103500.0
2008-07-23 10:40:00,70.13,70.18,69.93,69.93,64500.0,47.6229,47.6569,47.4871,47.4871,64500.0
2008-07-23 10:50:00,69.93,70.04,69.78,69.79,41500.0,47.4871,47.5618,47.3852,47.392,41500.0
2008-07-23 11:00:00,69.77,69.77,69.58,69.65,60000.0,47.3785,47.3785,47.2494,47.297,60000.0
2008-07-23 11:10:00,69.64,69.83,69.6,69.68,64500.0,47.2902,47.4192,47.263,47.3173,64500.0
2008-07-23 11:20:00,69.67,69.86,69.64,69.76,55700.0,47.3105,47.4396,47.2902,47.3717,55700.0
2008-07-23 11:30:00,69.79,69.81,69.66,69.68,74100.0,47.392,47.4056,47.3038,47.3173,74100.0
2008-07-23 11:40:00,69.68,69.76,69.6,69.6,66200.0,47.3173,47.3717,47.263,47.263,66200.0
2008-07-23 11:50:00,69.6,69.62,69.38,69.42,62700.0,47.263,47.2766,47.1136,47.1408,62700.0
2008-07-23 12:00:00,69.43,69.54,69.38,69.41,67300.0,47.1476,47.2223,47.1136,47.134,67300.0
2008-07-23 12:10:00,69.42,69.46,69.25,69.36,94300.0,47.1408,47.1679,47.0253,47.1,94300.0
2008-07-23 12:20:00,69.35,69.51,69.27,69.42,78900.0,47.0932,47.2019,47.0389,47.1408,78900.0
2008-07-23 12:30:00,69.42,69.55,69.3,69.55,74400.0,47.1408,47.2291,47.0593,47.2291,74400.0
2008-07-23 12:40:00,69.57,69.58,69.47,69.48,67600.0,47.2426,47.2494,47.1747,47.1815,67600.0
2008-07-23 12:50:00,69.5,69.62,69.47,69.57,42200.0,47.1951,47.2766,47.1747,47.2426,42200.0
2008-07-23 13:00:00,69.58,69.64,69.39,69.41,45300.0,47.2494,47.2902,47.1204,47.134,45300.0
2008-07-23 13:10:00,69.41,69.5,69.4,69.48,30100.0,47.134,47.1951,47.1272,47.1815,30100.0
2008-07-23 13:20:00,69.49,69.55,69.43,69.49,27200.0,47.1883,47.2291,47.1476,47.1883,27200.0
2008-07-23 13:30:00,69.45,69.51,69.34,69.51,32900.0,47.1612,47.2019,47.0865,47.2019,32900.0
2008-07-23 13:40:00,69.51,69.78,69.48,69.69,52900.0,47.2019,47.3852,47.1815,47.3241,52900.0
2008-07-23 13:50:00,69.69,69.72,69.27,69.42,73100.0,47.3241,47.3445,47.0389,47.1408,73100.0
2008-07-23 14:00:00,69.41,69.76,69.38,69.67,106500.0,47.134,47.3717,47.1136,47.3105,106500.0
2008-07-23 14:10:00,69.66,69.71,69.54,69.58,88400.0,47.3038,47.3377,47.2223,47.2494,88400.0
2008-07-23 14:20:00,69.59,69.84,69.56,69.82,61700.0,47.2562,47.426,47.2359,47.4124,61700.0
2008-07-23 14:30:00,69.82,69.92,69.59,69.6,50700.0,47.4124,47.4803,47.2562,47.263,50700.0
2008-07-23 14:40:00,69.61,69.72,69.54,69.56,79000.0,47.2698,47.3445,47.2223,47.2359,79000.0
2008-07-23 14:50:00,69.55,69.71,69.54,69.59,48500.0,47.2291,47.3377,47.2223,47.2562,48500.0
2008-07-23 15:00:00,69.62,69.62,69.47,69.5,41300.0,47.2766,47.2766,47.1747,47.1951,41300.0
2008-07-23 15:10:00,69.51,69.7,69.5,69.65,40000.0,47.2019,47.3309,47.1951,47.297,40000.0
2008-07-23 15:20:00,69.63,69.79,69.55,69.62,66300.0,47.2834,47.392,47.2291,47.2766,66300.0
2008-07-23 15:30:00,69.64,69.68,69.45,69.49,56100.0,47.2902,47.3173,47.1612,47.1883,56100.0
2008-07-23 15:40:00,69.49,69.58,69.45,69.56,49600.0,47.1883,47.2494,47.1612,47.2359,49600.0
2008-07-23 15:50:00,69.57,69.68,69.51,69.55,126400.0,47.2426,47.3173,47.2019,47.2291,126400.0
2008-07-23 16:00:00,69.55,69.59,69.53,69.53,55800.0,47.2291,47.2562,47.2155,47.2155,55800.0
2008-07-23 16:10:00,69.53,69.53,69.53,69.53,0.0,47.2155,47.2155,47.2155,47.2155,0.0
2008-07-24 09:30:00,69.71,69.71,69.26,69.3,90900.0,47.3377,47.3377,47.0321,47.0593,90900.0
2008-07-24 09:40:00,69.28,69.47,69.17,69.28,104700.0,47.0457,47.1747,46.971,47.0457,104700.0
2008-07-24 09:50:00,69.27,69.28,69.15,69.24,58700.0,47.0389,47.0457,46.9574,47.0186,58700.0
2008-07-24 10:00:00,69.23,69.25,68.84,68.85,74700.0,47.0118,47.0253,46.7469,46.7537,74700.0
2008-07-24 10:10:00,68.82,69.01,68.79,68.99,50400.0,46.7333,46.8624,46.713,46.8488,50400.0
2008-07-24 10:20:00,68.97,69.01,68.91,68.98,35200.0,46.8352,46.8624,46.7945,46.842,35200.0
2008-07-24 10:30:00,68.99,69.07,68.96,68.96,56900.0,46.8488,46.9031,46.8284,46.8284,56900.0
2008-07-24 10:40:00,68.96,69.02,68.84,68.89,80800.0,46.8284,46.8692,46.7469,46.7809,80800.0
2008-07-24 10:50:00,68.9,69.0,68.88,68.89,136600.0,46.7877,46.8556,46.7741,46.7809,136600.0
2008-07-24 11:00:00,68.89,68.98,68.67,68.68,60700.0,46.7809,46.842,46.6315,46.6383,60700.0
2008-07-24 11:10:00,68.68,68.76,68.63,68.76,84400.0,46.6383,46.6926,46.6043,46.6926,84400.0
2008-07-24 11:20:00,68.76,68.76,68.53,68.54,49100.0,46.6926,46.6926,46.5364,46.5432,49100.0
2008-07-24 11:30:00,68.53,68.65,68.49,68.64,83000.0,46.5364,46.6179,46.5093,46.6111,83000.0
2008-07-24 11:40:00,68.64,68.64,68.56,68.6,68300.0,46.6111,46.6111,46.5568,46.5839,68300.0
2008-07-24 11:50:00,68.61,68.67,68.58,68.67,50200.0,46.5907,46.6315,46.5704,46.6315,50200.0
2008-07-24 12:00:00,68.68,68.7,68.59,68.61,91900.0,46.6383,46.6519,46.5772,46.5907,91900.0
2008-07-24 12:10:00,68.61,68.63,68.54,68.55,29000.0,46.5907,46.6043,46.5432,46.55,29000.0
2008-07-24 12:20:00,68.55,68.58,68.46,68.46,22700.0,46.55,46.5704,46.4889,46.4889,22700.0
2008-07-24 12:30:00,68.46,68.5,68.31,68.34,78400.0,46.4889,46.516,46.387,46.4074,78400.0
2008-07-24 12:40:00,68.35,68.54,68.33,68.54,55000.0,46.4142,46.5432,46.4006,46.5432,55000.0
2008-07-24 12:50:00,68.55,68.55,68.41,68.47,54700.0,46.55,46.55,46.4549,46.4957,54700.0
2008-07-24 13:00:00,68.45,68.45,68.24,68.27,39300.0,46.4821,46.4821,46.3395,46.3599,39300.0
2008-07-24 13:10:00,68.28,68.43,68.28,68.35,87000.0,46.3666,46.4685,46.3666,46.4142,87000.0
2008-07-24 13:20:00,68.33,68.49,68.33,68.37,82800.0,46.4006,46.5093,46.4006,46.4278,82800.0
2008-07-24 13:30:00,68.37,68.41,68.26,68.34,55700.0,46.4278,46.4549,46.3531,46.4074,55700.0
2008-07-24 13:40:00,68.34,68.38,68.3,68.37,43900.0,46.4074,46.4346,46.3802,46.4278,43900.0
2008-07-24 13:50:00,68.37,68.39,68.24,68.3,58500.0,46.4278,46.4413,46.3395,46.3802,58500.0
2008-07-24 14:00:00,68.3,68.32,68.2,68.23,68200.0,46.3802,46.3938,46.3123,46.3327,68200.0
2008-07-24 14:10:00,68.23,68.23,67.98,68.07,48600.0,46.3327,46.3327,46.1629,46.224,48600.0
2008-07-24 14:20:00,68.07,68.14,68.04,68.07,97900.0,46.224,46.2716,46.2037,46.224,97900.0
2008-07-24 14:30:00,68.06,68.07,67.91,67.99,40500.0,46.2173,46.224,46.1154,46.1697,40500.0
2008-07-24 14:40:00,68.0,68.05,67.91,68.04,50300.0,46.1765,46.2105,46.1154,46.2037,50300.0
2008-07-24 14:50:00,68.04,68.04,67.83,67.99,59400.0,46.2037,46.2037,46.0611,46.1697,59400.0
2008-07-24 15:00:00,67.97,68.15,67.93,68.08,104700.0,46.1561,46.2784,46.129,46.2308,104700.0
2008-07-24 15:10:00,68.08,68.13,67.83,67.9,87200.0,46.2308,46.2648,46.0611,46.1086,87200.0
2008-07-24 15:20:00,67.89,67.9,67.72,67.77,111000.0,46.1018,46.1086,45.9864,46.0203,111000.0
2008-07-24 15:30:00,67.76,67.79,67.54,67.62,76000.0,46.0135,46.0339,45.8641,45.9185,76000.0
2008-07-24 15:40:00,67.62,67.62,67.41,67.51,63900.0,45.9185,45.9185,45.7759,45.8438,63900.0
2008-07-24 15:50:00,67.51,67.61,67.43,67.55,75000.0,45.8438,45.9117,45.7894,45.8709,75000.0
2008-07-25 09:30:00,67.78,67.79,67.47,67.53,72600.0,46.0271,46.0339,45.8166,45.8573,72600.0
2008-07-25 09:40:00,67.54,67.55,67.3,67.52,54500.0,45.8641,45.8709,45.7012,45.8506,54500.0
2008-07-25 09:50:00,67.53,67.86,67.42,67.8,137500.0,45.8573,46.0814,45.7826,46.0407,137500.0
2008-07-25 10:00:00,67.8,68.13,67.8,67.89,68700.0,46.0407,46.2648,46.0407,46.1018,68700.0
2008-07-25 10:10:00,67.89,68.02,67.75,67.8,91100.0,46.1018,46.1901,46.0067,46.0407,91100.0
2008-07-25 10:20:00,67.79,67.88,67.49,67.49,47100.0,46.0339,46.095,45.8302,45.8302,47100.0
2008-07-25 10:30:00,67.49,67.63,67.44,67.58,44300.0,45.8302,45.9253,45.7962,45.8913,44300.0
2008-07-25 10:40:00,67.59,67.81,67.52,67.78,39600.0,45.8981,46.0475,45.8506,46.0271,39600.0
2008-07-25 10:50:00,67.76,67.96,67.66,67.94,46800.0,46.0135,46.1493,45.9456,46.1358,46800.0
2008-07-25 11:00:00,67.97,67.97,67.82,67.83,37300.0,46.1561,46.1561,46.0543,46.0611,37300.0
2008-07-25 11:10:00,67.81,67.88,67.72,67.73,38300.0,46.0475,46.095,45.9864,45.9932,38300.0
2008-07-25 11:20:00,67.78,67.82,67.61,67.65,19700.0,46.0271,46.0543,45.9117,45.9388,19700.0
2008-07-25 11:30:00,67.66,67.79,67.66,67.7,30300.0,45.9456,46.0339,45.9456,45.9728,30300.0
2008-07-25 11:40:00,67.7,67.82,67.67,67.71,111600.0,45.9728,46.0543,45.9524,45.9796,111600.0
2008-07-25 11:50:00,67.72,67.74,67.58,67.62,39900.0,45.9864,46.0,45.8913,45.9185,39900.0
2008-07-25 12:00:00,67.58,67.65,67.52,67.65,32500.0,45.8913,45.9388,45.8506,45.9388,32500.0
2008-07-25 12:10:00,67.64,67.64,67.46,67.46,31800.0,45.932,45.932,45.8098,45.8098,31800.0
2008-07-25 12:20:00,67.45,67.6,67.43,67.57,41900.0,45.803,45.9049,45.7894,45.8845,41900.0
2008-07-25 12:30:00,67.57,67.61,67.49,67.51,49600.0,45.8845,45.9117,45.8302,45.8438,49600.0
2008-07-25 12:40:00,67.51,67.71,67.51,67.62,34300.0,45.8438,45.9796,45.8438,45.9185,34300.0
2008-07-25 12:50:00,67.62,67.72,67.59,67.67,61800.0,45.9185,45.9864,45.8981,45.9524,61800.0
2008-07-25 13:00:00,67.67,67.76,67.64,67.65,30300.0,45.9524,46.0135,45.932,45.9388,30300.0
2008-07-25 13:10:00,67.67,67.69,67.35,67.49,112800.0,45.9524,45.966,45.7351,45.8302,112800.0
2008-07-25 13:20:00,67.48,67.56,67.31,67.36,110600.0,45.8234,45.8777,45.708,45.7419,110600.0
2008-07-25 13:30:00,67.34,67.38,67.3,67.35,34200.0,45.7283,45.7555,45.7012,45.7351,34200.0
2008-07-25 13:40:00,67.34,67.35,67.16,67.28,51300.0,45.7283,45.7351,45.6061,45.6876,51300.0
2008-07-25 13:50:00,67.29,67.44,67.27,67.34,46100.0,45.6944,45.7962,45.6808,45.7283,46100.0
2008-07-25 14:00:00,67.35,67.56,67.34,67.53,41300.0,45.7351,45.8777,45.7283,45.8573,41300.0
2008-07-25 14:10:00,67.52,67.52,67.37,67.42,40700.0,45.8506,45.8506,45.7487,45.7826,40700.0
2008-07-25 14:20:00,67.43,67.43,67.32,67.37,51500.0,45.7894,45.7894,45.7147,45.7487,51500.0
2008-07-25 14:30:00,67.34,67.48,67.33,67.46,37700.0,45.7283,45.8234,45.7215,45.8098,37700.0
2008-07-25 14:40:00,67.45,67.49,67.4,67.46,44100.0,45.803,45.8302,45.7691,45.8098,44100.0
2008-07-25 14:50:00,67.46,67.55,67.39,67.51,41400.0,45.8098,45.8709,45.7623,45.8438,41400.0
2008-07-25 15:00:00,67.51,67.53,67.38,67.41,44400.0,45.8438,45.8573,45.7555,45.7759,44400.0
2008-07-25 15:10:00,67.42,67.43,67.22,67.28,54600.0,45.7826,45.7894,45.6468,45.6876,54600.0
2008-07-25 15:20:00,67.27,67.32,67.2,67.23,85300.0,45.6808,45.7147,45.6333,45.6536,85300.0
2008-07-25 15:30:00,67.23,67.23,67.12,67.12,32000.0,45.6536,45.6536,45.5789,45.5789,32000.0
2008-07-25 15:40:00,67.13,67.38,67.13,67.38,61100.0,45.5857,45.7555,45.5857,45.7555,61100.0
2008-07-25 15:50:00,67.38,67.53,67.38,67.45,65800.0,45.7555,45.8573,45.7555,45.803,65800.0
2008-07-28 09:30:00,67.4,67.72,67.2,67.67,43200.0,45.7691,45.9864,45.6333,45.9524,43200.0
2008-07-28 09:40:00,67.66,67.79,67.55,67.67,110800.0,45.9456,46.0339,45.8709,45.9524,110800.0
2008-07-28 09:50:00,67.66,67.74,67.53,67.56,50000.0,45.9456,46.0,45.8573,45.8777,50000.0
2008-07-28 10:00:00,67.59,67.8,67.57,67.75,38400.0,45.8981,46.0407,45.8845,46.0067,38400.0
2008-07-28 10:10:00,67.76,67.77,67.52,67.59,58900.0,46.0135,46.0203,45.8506,45.8981,58900.0
2008-07-28 10:20:00,67.59,67.59,67.36,67.45,47200.0,45.8981,45.8981,45.7419,45.803,47200.0
2008-07-28 10:30:00,67.47,67.51,67.33,67.42,104400.0,45.8166,45.8438,45.7215,45.7826,104400.0
2008-07-28 10:40:00,67.43,67.45,67.28,67.38,42800.0,45.7894,45.803,45.6876,45.7555,42800.0
2008-07-28 10:50:00,67.38,67.42,67.28,67.3,37100.0,45.7555,45.7826,45.6876,45.7012,37100.0
2008-07-28 11:00:00,67.3,67.32,67.17,67.21,36300.0,45.7012,45.7147,45.6129,45.64,36300.0
2008-07-28 11:10:00,67.21,67.21,67.06,67.11,23400.0,45.64,45.64,45.5382,45.5721,23400.0
2008-07-28 11:20:00,67.11,67.14,67.07,67.1,28600.0,45.5721,45.5925,45.545,45.5653,28600.0
2008-07-28 11:30:00,67.1,67.16,66.93,66.94,31700.0,45.5653,45.6061,45.4499,45.4567,31700.0
2008-07-28 11:40:00,66.91,67.02,66.91,67.02,30300.0,45.4363,45.511,45.4363,45.511,30300.0
2008-07-28 11:50:00,67.04,67.09,66.99,67.05,23400.0,45.5246,45.5586,45.4907,45.5314,23400.0
2008-07-28 12:00:00,67.04,67.16,67.03,67.09,47800.0,45.5246,45.6061,45.5178,45.5586,47800.0
2008-07-28 12:10:00,67.09,67.13,66.98,67.08,26700.0,45.5586,45.5857,45.4839,45.5518,26700.0
2008-07-28 12:20:00,67.07,67.12,67.01,67.04,25100.0,45.545,45.5789,45.5042,45.5246,25100.0
2008-07-28 12:30:00,67.03,67.1,67.0,67.02,16400.0,45.5178,45.5653,45.4974,45.511,16400.0
2008-07-28 12:40:00,67.0,67.01,66.79,66.79,23300.0,45.4974,45.5042,45.3548,45.3548,23300.0
2008-07-28 12:50:00,66.79,66.89,66.66,66.73,54100.0,45.3548,45.4227,45.2666,45.3141,54100.0
2008-07-28 13:00:00,66.73,66.78,66.63,66.78,37900.0,45.3141,45.348,45.2462,45.348,37900.0
2008-07-28 13:10:00,66.79,66.79,66.7,66.75,26500.0,45.3548,45.3548,45.2937,45.3277,26500.0
2008-07-28 13:20:00,66.73,66.76,66.68,66.71,24800.0,45.3141,45.3345,45.2801,45.3005,24800.0
2008-07-28 13:30:00,66.7,66.71,66.55,66.58,54300.0,45.2937,45.3005,45.1919,45.2122,54300.0
2008-07-28 13:40:00,66.59,66.71,66.58,66.65,38900.0,45.219,45.3005,45.2122,45.2598,38900.0
2008-07-28 13:50:00,66.62,66.77,66.62,66.67,18900.0,45.2394,45.3413,45.2394,45.2734,18900.0
2008-07-28 14:00:00,66.66,66.73,66.61,66.63,26100.0,45.2666,45.3141,45.2326,45.2462,26100.0
2008-07-28 14:10:00,66.61,66.67,66.5,66.56,46400.0,45.2326,45.2734,45.1579,45.1987,46400.0
2008-07-28 14:20:00,66.55,66.61,66.52,66.52,38800.0,45.1919,45.2326,45.1715,45.1715,38800.0
2008-07-28 14:30:00,66.53,66.83,66.53,66.76,57200.0,45.1783,45.382,45.1783,45.3345,57200.0
2008-07-28 14:40:00,66.76,66.8,66.49,66.55,43300.0,45.3345,45.3616,45.1511,45.1919,43300.0
2008-07-28 14:50:00,66.56,66.57,66.41,66.43,81400.0,45.1987,45.2054,45.0968,45.1104,81400.0
2008-07-28 15:00:00,66.44,66.54,66.4,66.48,52500.0,45.1172,45.1851,45.09,45.1443,52500.0
2008-07-28 15:10:00,66.45,66.58,66.44,66.46,30000.0,45.124,45.2122,45.1172,45.1307,30000.0
2008-07-28 15:20:00,66.46,66.6,66.46,66.49,61500.0,45.1307,45.2258,45.1307,45.1511,61500.0
2008-07-28 15:30:00,66.48,66.51,66.25,66.26,37000.0,45.1443,45.1647,44.9881,44.9949,37000.0
2008-07-28 15:40:00,66.26,66.31,66.12,66.12,47700.0,44.9949,45.0289,44.8999,44.8999,47700.0
2008-07-28 15:50:00,66.13,66.21,66.07,66.11,60500.0,44.9067,44.961,44.8659,44.8931,60500.0
2008-07-29 09:30:00,66.38,66.64,66.24,66.25,72000.0,45.0764,45.253,44.9814,44.9881,72000.0
2008-07-29 09:40:00,66.25,66.34,66.15,66.21,99400.0,44.9881,45.0493,44.9202,44.961,99400.0
2008-07-29 09:50:00,66.22,66.56,66.17,66.56,76200.0,44.9678,45.1987,44.9338,45.1987,76200.0
2008-07-29 10:00:00,66.53,66.88,66.53,66.87,119600.0,45.1783,45.416,45.1783,45.4092,119600.0
2008-07-29 10:10:00,66.86,66.89,66.74,66.8,79200.0,45.4024,45.4227,45.3209,45.3616,79200.0
2008-07-29 10:20:00,66.8,66.85,66.7,66.76,69800.0,45.3616,45.3956,45.2937,45.3345,69800.0
2008-07-29 10:30:00,66.77,66.85,66.76,66.82,92800.0,45.3413,45.3956,45.3345,45.3752,92800.0
2008-07-29 10:40:00,66.84,66.94,66.8,66.87,97900.0,45.3888,45.4567,45.3616,45.4092,97900.0
2008-07-29 10:50:00,66.87,66.88,66.74,66.8,59600.0,45.4092,45.416,45.3209,45.3616,59600.0
2008-07-29 11:00:00,66.81,66.89,66.72,66.72,35600.0,45.3684,45.4227,45.3073,45.3073,35600.0
2008-07-29 11:10:00,66.71,66.78,66.13,66.75,62900.0,45.3005,45.348,44.9067,45.3277,62900.0
2008-07-29 11:20:00,66.76,66.85,66.74,66.79,20100.0,45.3345,45.3956,45.3209,45.3548,20100.0
2008-07-29 11:30:00,66.81,66.9,66.78,66.83,30000.0,45.3684,45.4295,45.348,45.382,30000.0
2008-07-29 11:40:00,66.84,67.13,66.83,67.11,38800.0,45.3888,45.5857,45.382,45.5721,38800.0
2008-07-29 11:50:00,67.11,67.11,67.0,67.02,42100.0,45.5721,45.5721,45.4974,45.511,42100.0
2008-07-29 12:00:00,67.05,67.16,67.02,67.1,56700.0,45.5314,45.6061,45.511,45.5653,56700.0
2008-07-29 12:10:00,67.1,67.17,67.06,67.06,37000.0,45.5653,45.6129,45.5382,45.5382,37000.0
2008-07-29 12:20:00,67.03,67.19,67.03,67.18,61600.0,45.5178,45.6265,45.5178,45.6197,61600.0
2008-07-29 12:30:00,67.2,67.23,67.11,67.12,61300.0,45.6333,45.6536,45.5721,45.5789,61300.0
2008-07-29 12:40:00,67.1,67.14,67.03,67.14,55300.0,45.5653,45.5925,45.5178,45.5925,55300.0
2008-07-29 12:50:00,67.14,67.22,67.08,67.22,35000.0,45.5925,45.6468,45.5518,45.6468,35000.0
2008-07-29 13:00:00,67.24,67.24,67.12,67.16,14400.0,45.6604,45.6604,45.5789,45.6061,14400.0
2008-07-29 13:10:00,67.17,67.19,67.1,67.19,34300.0,45.6129,45.6265,45.5653,45.6265,34300.0
2008-07-29 13:20:00,67.2,67.29,67.15,67.29,33000.0,45.6333,45.6944,45.5993,45.6944,33000.0
2008-07-29 13:30:00,67.29,67.43,67.27,67.37,31900.0,45.6944,45.7894,45.6808,45.7487,31900.0
2008-07-29 13:40:00,67.37,67.43,67.32,67.37,37300.0,45.7487,45.7894,45.7147,45.7487,37300.0
2008-07-29 13:50:00,67.37,67.44,67.33,67.4,39400.0,45.7487,45.7962,45.7215,45.7691,39400.0
2008-07-29 14:00:00,67.4,67.44,67.24,67.26,57800.0,45.7691,45.7962,45.6604,45.674,57800.0
2008-07-29 14:10:00,67.26,67.35,67.17,67.33,66500.0,45.674,45.7351,45.6129,45.7215,66500.0
2008-07-29 14:20:00,67.33,67.39,67.31,67.37,65900.0,45.7215,45.7623,45.708,45.7487,65900.0
2008-07-29 14:30:00,67.37,67.42,67.26,67.26,37400.0,45.7487,45.7826,45.674,45.674,37400.0
2008-07-29 14:40:00,67.23,67.31,67.1,67.18,65900.0,45.6536,45.708,45.5653,45.6197,65900.0
2008-07-29 14:50:00,67.18,67.33,67.13,67.29,104100.0,45.6197,45.7215,45.5857,45.6944,104100.0
2008-07-29 15:00:00,67.28,67.36,67.27,67.34,33700.0,45.6876,45.7419,45.6808,45.7283,33700.0
2008-07-29 15:10:00,67.34,67.49,67.27,67.47,67600.0,45.7283,45.8302,45.6808,45.8166,67600.0
2008-07-29 15:20:00,67.46,67.67,67.46,67.63,42200.0,45.8098,45.9524,45.8098,45.9253,42200.0
2008-07-29 15:30:00,67.64,67.83,67.57,67.83,20800.0,45.932,46.0611,45.8845,46.0611,20800.0
2008-07-29 15:40:00,67.84,67.85,67.74,67.77,66700.0,46.0679,46.0746,46.0,46.0203,66700.0
2008-07-29 15:50:00,67.77,67.93,67.77,67.9,134000.0,46.0203,46.129,46.0203,46.1086,134000.0
2008-07-29 16:00:00,67.87,67.9,67.07,67.07,21300.0,46.0882,46.1086,45.545,45.545,21300.0
2008-07-29 16:10:00,67.07,67.07,67.07,67.07,0.0,45.545,45.545,45.545,45.545,0.0
2008-07-30 09:30:00,68.46,68.81,68.33,68.68,81600.0,46.4889,46.7266,46.4006,46.6383,81600.0
2008-07-30 09:40:00,68.69,68.87,68.65,68.69,79000.0,46.6451,46.7673,46.6179,46.6451,79000.0
2008-07-30 09:50:00,68.7,68.77,68.55,68.57,46700.0,46.6519,46.6994,46.55,46.5636,46700.0
2008-07-30 10:00:00,68.57,68.7,68.57,68.7,123400.0,46.5636,46.6519,46.5636,46.6519,123400.0
2008-07-30 10:10:00,68.7,68.95,68.67,68.86,65100.0,46.6519,46.8216,46.6315,46.7605,65100.0
2008-07-30 10:20:00,68.87,68.92,67.87,68.86,48800.0,46.7673,46.8012,46.0882,46.7605,48800.0
2008-07-30 10:30:00,68.86,68.95,68.69,68.71,78100.0,46.7605,46.8216,46.6451,46.6586,78100.0
2008-07-30 10:40:00,68.71,68.98,68.57,68.78,86300.0,46.6586,46.842,46.5636,46.7062,86300.0
2008-07-30 10:50:00,68.78,68.78,68.53,68.61,92900.0,46.7062,46.7062,46.5364,46.5907,92900.0
2008-07-30 11:00:00,68.6,68.78,68.52,68.74,62600.0,46.5839,46.7062,46.5296,46.679,62600.0
2008-07-30 11:10:00,68.72,68.74,68.52,68.52,45700.0,46.6654,46.679,46.5296,46.5296,45700.0
2008-07-30 11:20:00,68.54,68.67,68.38,68.59,76000.0,46.5432,46.6315,46.4346,46.5772,76000.0
2008-07-30 11:30:00,68.6,68.62,68.38,68.44,57200.0,46.5839,46.5975,46.4346,46.4753,57200.0
2008-07-30 11:40:00,68.46,68.58,68.44,68.54,47800.0,46.4889,46.5704,46.4753,46.5432,47800.0
2008-07-30 11:50:00,68.52,68.63,68.51,68.51,70400.0,46.5296,46.6043,46.5228,46.5228,70400.0
2008-07-30 12:00:00,68.52,68.56,68.38,68.38,63000.0,46.5296,46.5568,46.4346,46.4346,63000.0
2008-07-30 12:10:00,68.38,68.4,68.32,68.33,25700.0,46.4346,46.4481,46.3938,46.4006,25700.0
2008-07-30 12:20:00,68.36,68.42,68.31,68.4,29000.0,46.421,46.4617,46.387,46.4481,29000.0
2008-07-30 12:30:00,68.41,68.41,68.21,68.22,34900.0,46.4549,46.4549,46.3191,46.3259,34900.0
2008-07-30 12:40:00,68.21,68.22,67.97,68.05,83100.0,46.3191,46.3259,46.1561,46.2105,83100.0
2008-07-30 12:50:00,68.05,68.17,68.04,68.15,17000.0,46.2105,46.2919,46.2037,46.2784,17000.0
2008-07-30 13:00:00,68.15,68.18,68.01,68.08,34100.0,46.2784,46.2987,46.1833,46.2308,34100.0
2008-07-30 13:10:00,68.08,68.3,68.01,68.22,39200.0,46.2308,46.3802,46.1833,46.3259,39200.0
2008-07-30 13:20:00,68.22,68.34,68.21,68.29,69900.0,46.3259,46.4074,46.3191,46.3734,69900.0
2008-07-30 13:30:00,68.32,68.37,68.26,68.29,29700.0,46.3938,46.4278,46.3531,46.3734,29700.0
2008-07-30 13:40:00,68.31,68.36,68.21,68.26,35800.0,46.387,46.421,46.3191,46.3531,35800.0
2008-07-30 13:50:00,68.23,68.23,68.03,68.15,33300.0,46.3327,46.3327,46.1969,46.2784,33300.0
2008-07-30 14:00:00,68.15,68.19,68.09,68.12,49600.0,46.2784,46.3055,46.2376,46.258,49600.0
2008-07-30 14:10:00,68.14,68.23,68.1,68.11,26100.0,46.2716,46.3327,46.2444,46.2512,26100.0
2008-07-30 14:20:00,68.12,68.47,68.12,68.44,32400.0,46.258,46.4957,46.258,46.4753,32400.0
2008-07-30 14:30:00,68.43,68.6,68.38,68.46,45000.0,46.4685,46.5839,46.4346,46.4889,45000.0
2008-07-30 14:40:00,68.48,68.59,68.48,68.51,28800.0,46.5025,46.5772,46.5025,46.5228,28800.0
2008-07-30 14:50:00,68.47,68.59,68.45,68.59,32800.0,46.4957,46.5772,46.4821,46.5772,32800.0
2008-07-30 15:00:00,68.59,68.61,68.4,68.49,32200.0,46.5772,46.5907,46.4481,46.5093,32200.0
2008-07-30 15:10:00,68.51,68.52,68.38,68.51,55400.0,46.5228,46.5296,46.4346,46.5228,55400.0
2008-07-30 15:20:00,68.51,68.88,68.51,68.87,67900.0,46.5228,46.7741,46.5228,46.7673,67900.0
2008-07-30 15:30:00,68.88,69.17,68.87,69.17,51100.0,46.7741,46.971,46.7673,46.971,51100.0
2008-07-30 15:40:00,69.18,69.2,69.01,69.03,66300.0,46.9778,46.9914,46.8624,46.8759,66300.0
2008-07-30 15:50:00,69.03,69.12,68.95,69.12,36900.0,46.8759,46.9371,46.8216,46.9371,36900.0
2008-07-30 16:00:00,69.12,69.15,69.12,69.15,300.0,46.9371,46.9574,46.9371,46.9574,300.0
2008-07-30 16:10:00,69.15,69.15,69.15,69.15,0.0,46.9574,46.9574,46.9574,46.9574,0.0
2008-07-31 09:30:00,68.63,68.75,68.51,68.75,120600.0,46.6043,46.6858,46.5228,46.6858,120600.0
2008-07-31 09:40:00,68.74,68.91,68.69,68.82,96800.0,46.679,46.7945,46.6451,46.7333,96800.0
2008-07-31 09:50:00,68.84,69.09,68.83,68.98,112600.0,46.7469,46.9167,46.7401,46.842,112600.0
2008-07-31 10:00:00,68.94,69.0,68.75,68.81,172200.0,46.8148,46.8556,46.6858,46.7266,172200.0
2008-07-31 10:10:00,68.83,69.02,68.78,68.92,89300.0,46.7401,46.8692,46.7062,46.8012,89300.0
2008-07-31 10:20:00,68.89,69.17,68.86,69.14,75100.0,46.7809,46.971,46.7605,46.9506,75100.0
2008-07-31 10:30:00,69.11,69.14,68.96,69.03,78200.0,46.9303,46.9506,46.8284,46.8759,78200.0
2008-07-31 10:40:00,69.02,69.14,68.96,69.07,72600.0,46.8692,46.9506,46.8284,46.9031,72600.0
2008-07-31 10:50:00,69.1,69.28,69.1,69.26,28400.0,46.9235,47.0457,46.9235,47.0321,28400.0
2008-07-31 11:00:00,69.27,69.27,69.08,69.13,22000.0,47.0389,47.0389,46.9099,46.9439,22000.0
2008-07-31 11:10:00,69.13,69.16,69.09,69.14,27200.0,46.9439,46.9642,46.9167,46.9506,27200.0
2008-07-31 11:20:00,69.13,69.14,68.85,68.85,35100.0,46.9439,46.9506,46.7537,46.7537,35100.0
2008-07-31 11:30:00,68.84,68.93,68.78,68.88,115500.0,46.7469,46.808,46.7062,46.7741,115500.0
2008-07-31 11:40:00,68.87,68.93,68.74,68.76,46900.0,46.7673,46.808,46.679,46.6926,46900.0
2008-07-31 11:50:00,68.76,68.87,68.72,68.82,54800.0,46.6926,46.7673,46.6654,46.7333,54800.0
2008-07-31 12:00:00,68.81,68.84,68.75,68.78,18700.0,46.7266,46.7469,46.6858,46.7062,18700.0
2008-07-31 12:10:00,68.77,68.77,68.49,68.55,40200.0,46.6994,46.6994,46.5093,46.55,40200.0
2008-07-31 12:20:00,68.55,68.63,68.46,68.57,35700.0,46.55,46.6043,46.4889,46.5636,35700.0
2008-07-31 12:30:00,68.57,68.68,68.53,68.65,36500.0,46.5636,46.6383,46.5364,46.6179,36500.0
2008-07-31 12:40:00,68.67,68.79,68.59,68.74,37800.0,46.6315,46.713,46.5772,46.679,37800.0
2008-07-31 12:50:00,68.74,68.79,68.69,68.74,24400.0,46.679,46.713,46.6451,46.679,24400.0
2008-07-31 13:00:00,68.73,68.8,68.69,68.77,64000.0,46.6722,46.7198,46.6451,46.6994,64000.0
2008-07-31 13:10:00,68.79,68.99,68.76,68.91,126900.0,46.713,46.8488,46.6926,46.7945,126900.0
2008-07-31 13:20:00,68.94,68.97,68.81,68.84,42000.0,46.8148,46.8352,46.7266,46.7469,42000.0
2008-07-31 13:30:00,68.84,68.9,68.81,68.81,38200.0,46.7469,46.7877,46.7266,46.7266,38200.0
2008-07-31 13:40:00,68.86,68.95,68.86,68.93,29400.0,46.7605,46.8216,46.7605,46.808,29400.0
2008-07-31 13:50:00,68.93,68.95,68.73,68.73,17300.0,46.808,46.8216,46.6722,46.6722,17300.0
2008-07-31 14:00:00,68.76,68.84,68.73,68.84,113600.0,46.6926,46.7469,46.6722,46.7469,113600.0
2008-07-31 14:10:00,68.84,69.01,68.77,69.01,46200.0,46.7469,46.8624,46.6994,46.8624,46200.0
2008-07-31 14:20:00,69.0,69.01,68.83,68.85,34900.0,46.8556,46.8624,46.7401,46.7537,34900.0
2008-07-31 14:30:00,68.84,69.16,68.84,69.15,64100.0,46.7469,46.9642,46.7469,46.9574,64100.0
2008-07-31 14:40:00,69.15,69.22,69.07,69.09,67000.0,46.9574,47.005,46.9031,46.9167,67000.0
2008-07-31 14:50:00,69.12,69.14,68.96,69.0,41200.0,46.9371,46.9506,46.8284,46.8556,41200.0
2008-07-31 15:00:00,69.0,69.09,68.96,68.98,42000.0,46.8556,46.9167,46.8284,46.842,42000.0
2008-07-31 15:10:00,69.0,69.08,68.83,68.86,53500.0,46.8556,46.9099,46.7401,46.7605,53500.0
2008-07-31 15:20:00,68.86,68.9,68.79,68.81,53600.0,46.7605,46.7877,46.713,46.7266,53600.0
2008-07-31 15:30:00,68.81,68.82,68.57,68.57,55600.0,46.7266,46.7333,46.5636,46.5636,55600.0
2008-07-31 15:40:00,68.55,68.65,68.34,68.36,86000.0,46.55,46.6179,46.4074,46.421,86000.0
2008-07-31 15:50:00,68.37,68.41,68.25,68.34,161200.0,46.4278,46.4549,46.3463,46.4074,161200.0
2008-08-01 09:30:00,68.78,68.85,68.32,68.32,120000.0,46.7062,46.7537,46.3938,46.3938,120000.0
2008-08-01 09:40:00,68.3,68.31,68.02,68.09,63800.0,46.3802,46.387,46.1901,46.2376,63800.0
2008-08-01 09:50:00,68.1,68.15,67.9,68.06,81600.0,46.2444,46.2784,46.1086,46.2173,81600.0
2008-08-01 10:00:00,68.07,68.18,67.68,67.79,112900.0,46.224,46.2987,45.9592,46.0339,112900.0
2008-08-01 10:10:00,67.8,67.97,67.79,67.84,32900.0,46.0407,46.1561,46.0339,46.0679,32900.0
2008-08-01 10:20:00,67.84,67.95,67.71,67.83,41900.0,46.0679,46.1426,45.9796,46.0611,41900.0
2008-08-01 10:30:00,67.84,68.13,67.84,68.13,63300.0,46.0679,46.2648,46.0679,46.2648,63300.0
2008-08-01 10:40:00,68.1,68.26,68.03,68.25,61100.0,46.2444,46.3531,46.1969,46.3463,61100.0
2008-08-01 10:50:00,68.25,68.31,68.12,68.19,30000.0,46.3463,46.387,46.258,46.3055,30000.0
2008-08-01 11:00:00,68.2,68.25,68.01,68.07,47800.0,46.3123,46.3463,46.1833,46.224,47800.0
2008-08-01 11:10:00,68.06,68.14,68.01,68.14,46100.0,46.2173,46.2716,46.1833,46.2716,46100.0
2008-08-01 11:20:00,68.14,68.18,68.05,68.11,42800.0,46.2716,46.2987,46.2105,46.2512,42800.0
2008-08-01 11:30:00,68.11,68.34,68.11,68.34,47600.0,46.2512,46.4074,46.2512,46.4074,47600.0
2008-08-01 11:40:00,68.34,68.34,68.19,68.21,28200.0,46.4074,46.4074,46.3055,46.3191,28200.0
2008-08-01 11:50:00,68.24,68.29,68.17,68.25,34800.0,46.3395,46.3734,46.2919,46.3463,34800.0
2008-08-01 12:00:00,68.24,68.26,68.06,68.14,60000.0,46.3395,46.3531,46.2173,46.2716,60000.0
2008-08-01 12:10:00,68.15,68.27,68.07,68.07,58700.0,46.2784,46.3599,46.224,46.224,58700.0
2008-08-01 12:20:00,68.07,68.15,68.06,68.11,34900.0,46.224,46.2784,46.2173,46.2512,34900.0
2008-08-01 12:30:00,68.13,68.15,67.99,68.07,38500.0,46.2648,46.2784,46.1697,46.224,38500.0
2008-08-01 12:40:00,68.08,68.12,68.03,68.06,29000.0,46.2308,46.258,46.1969,46.2173,29000.0
2008-08-01 12:50:00,68.07,68.1,67.84,67.87,48300.0,46.224,46.2444,46.0679,46.0882,48300.0
2008-08-01 13:00:00,67.86,68.0,67.85,67.95,50200.0,46.0814,46.1765,46.0746,46.1426,50200.0
2008-08-01 13:10:00,67.96,68.19,67.96,68.16,32700.0,46.1493,46.3055,46.1493,46.2852,32700.0
2008-08-01 13:20:00,68.18,68.28,68.12,68.22,53200.0,46.2987,46.3666,46.258,46.3259,53200.0
2008-08-01 13:30:00,68.22,68.28,68.09,68.22,57600.0,46.3259,46.3666,46.2376,46.3259,57600.0
2008-08-01 13:40:00,68.23,68.27,68.14,68.25,69800.0,46.3327,46.3599,46.2716,46.3463,69800.0
2008-08-01 13:50:00,68.26,68.33,68.17,68.17,18700.0,46.3531,46.4006,46.2919,46.2919,18700.0
2008-08-01 14:00:00,68.2,68.21,67.93,68.03,49300.0,46.3123,46.3191,46.129,46.1969,49300.0
2008-08-01 14:10:00,68.04,68.1,67.92,67.98,58700.0,46.2037,46.2444,46.1222,46.1629,58700.0
2008-08-01 14:20:00,67.99,68.07,67.97,68.06,25500.0,46.1697,46.224,46.1561,46.2173,25500.0
2008-08-01 14:30:00,68.06,68.08,67.99,68.02,22100.0,46.2173,46.2308,46.1697,46.1901,22100.0
2008-08-01 14:40:00,67.98,68.22,67.93,68.22,57000.0,46.1629,46.3259,46.129,46.3259,57000.0
2008-08-01 14:50:00,68.2,68.2,68.1,68.18,50300.0,46.3123,46.3123,46.2444,46.2987,50300.0
2008-08-01 15:00:00,68.19,68.29,67.98,68.04,59200.0,46.3055,46.3734,46.1629,46.2037,59200.0
2008-08-01 15:10:00,68.09,68.21,68.06,68.2,59400.0,46.2376,46.3191,46.2173,46.3123,59400.0
2008-08-01 15:20:00,68.18,68.23,68.14,68.2,67400.0,46.2987,46.3327,46.2716,46.3123,67400.0
2008-08-01 15:30:00,68.19,68.4,68.13,68.4,50000.0,46.3055,46.4481,46.2648,46.4481,50000.0
2008-08-01 15:40:00,68.4,68.44,68.26,68.38,50400.0,46.4481,46.4753,46.3531,46.4346,50400.0
2008-08-01 15:50:00,68.34,68.36,68.13,68.17,65800.0,46.4074,46.421,46.2648,46.2919,65800.0
2008-08-04 09:30:00,68.14,68.15,67.78,67.78,38700.0,46.2716,46.2784,46.0271,46.0271,38700.0
2008-08-04 09:40:00,67.78,67.78,67.58,67.63,35300.0,46.0271,46.0271,45.8913,45.9253,35300.0
2008-08-04 09:50:00,67.65,67.74,67.64,67.69,10700.0,45.9388,46.0,45.932,45.966,10700.0
2008-08-04 10:00:00,67.69,67.77,67.52,67.61,24400.0,45.966,46.0203,45.8506,45.9117,24400.0
2008-08-04 10:10:00,67.59,67.59,67.42,67.42,32400.0,45.8981,45.8981,45.7826,45.7826,32400.0
2008-08-04 10:20:00,67.42,67.58,67.41,67.53,44200.0,45.7826,45.8913,45.7759,45.8573,44200.0
2008-08-04 10:30:00,67.53,67.56,67.46,67.47,36000.0,45.8573,45.8777,45.8098,45.8166,36000.0
2008-08-04 10:40:00,67.43,67.5,67.28,67.33,17900.0,45.7894,45.837,45.6876,45.7215,17900.0
2008-08-04 10:50:00,67.32,67.42,67.32,67.37,11000.0,45.7147,45.7826,45.7147,45.7487,11000.0
2008-08-04 11:00:00,67.36,67.4,67.29,67.38,14200.0,45.7419,45.7691,45.6944,45.7555,14200.0
2008-08-04 11:10:00,67.37,67.39,67.28,67.35,30500.0,45.7487,45.7623,45.6876,45.7351,30500.0
2008-08-04 11:20:00,67.36,67.45,67.27,67.35,59000.0,45.7419,45.803,45.6808,45.7351,59000.0
2008-08-04 11:30:00,67.35,67.66,67.3,67.66,54400.0,45.7351,45.9456,45.7012,45.9456,54400.0
2008-08-04 11:40:00,67.68,67.81,67.63,67.68,48000.0,45.9592,46.0475,45.9253,45.9592,48000.0
2008-08-04 11:50:00,67.7,67.79,67.65,67.79,42100.0,45.9728,46.0339,45.9388,46.0339,42100.0
2008-08-04 12:00:00,67.79,67.79,67.65,67.74,28900.0,46.0339,46.0339,45.9388,46.0,28900.0
2008-08-04 12:10:00,67.73,67.96,67.72,67.88,93700.0,45.9932,46.1493,45.9864,46.095,93700.0
2008-08-04 12:20:00,67.87,67.9,67.76,67.85,37400.0,46.0882,46.1086,46.0135,46.0746,37400.0
2008-08-04 12:30:00,67.84,67.94,67.79,67.83,24500.0,46.0679,46.1358,46.0339,46.0611,24500.0
2008-08-04 12:40:00,67.84,67.84,67.73,67.73,15400.0,46.0679,46.0679,45.9932,45.9932,15400.0
2008-08-04 12:50:00,67.72,67.74,67.65,67.65,9800.0,45.9864,46.0,45.9388,45.9388,9800.0
2008-08-04 13:00:00,67.65,67.68,67.57,67.68,13200.0,45.9388,45.9592,45.8845,45.9592,13200.0
2008-08-04 13:10:00,67.66,67.74,67.63,67.73,26400.0,45.9456,46.0,45.9253,45.9932,26400.0
2008-08-04 13:20:00,67.68,67.72,67.62,67.67,26200.0,45.9592,45.9864,45.9185,45.9524,26200.0
2008-08-04 13:30:00,67.66,67.75,67.64,67.7,64800.0,45.9456,46.0067,45.932,45.9728,64800.0
2008-08-04 13:40:00,67.71,67.8,67.71,67.73,12300.0,45.9796,46.0407,45.9796,45.9932,12300.0
2008-08-04 13:50:00,67.76,67.8,67.72,67.75,14000.0,46.0135,46.0407,45.9864,46.0067,14000.0
2008-08-04 14:00:00,67.74,67.8,67.71,67.74,58800.0,46.0,46.0407,45.9796,46.0,58800.0
2008-08-04 14:10:00,67.73,67.82,67.72,67.82,35400.0,45.9932,46.0543,45.9864,46.0543,35400.0
2008-08-04 14:20:00,67.84,67.99,67.84,67.96,24300.0,46.0679,46.1697,46.0679,46.1493,24300.0
2008-08-04 14:30:00,67.98,68.06,67.94,67.98,29800.0,46.1629,46.2173,46.1358,46.1629,29800.0
2008-08-04 14:40:00,68.0,68.17,67.99,68.14,45200.0,46.1765,46.2919,46.1697,46.2716,45200.0
2008-08-04 14:50:00,68.11,68.13,68.04,68.08,52600.0,46.2512,46.2648,46.2037,46.2308,52600.0
2008-08-04 15:00:00,68.08,68.1,67.97,68.03,27000.0,46.2308,46.2444,46.1561,46.1969,27000.0
2008-08-04 15:10:00,68.01,68.04,67.91,67.96,21400.0,46.1833,46.2037,46.1154,46.1493,21400.0
2008-08-04 15:20:00,67.96,67.96,67.66,67.67,44300.0,46.1493,46.1493,45.9456,45.9524,44300.0
2008-08-04 15:30:00,67.65,67.74,67.56,67.68,33200.0,45.9388,46.0,45.8777,45.9592,33200.0
2008-08-04 15:40:00,67.69,67.69,67.42,67.56,41300.0,45.966,45.966,45.7826,45.8777,41300.0
2008-08-04 15:50:00,67.57,67.63,67.5,67.52,82600.0,45.8845,45.9253,45.837,45.8506,82600.0
2008-08-05 09:30:00,68.03,68.26,68.0,68.16,98300.0,46.1969,46.3531,46.1765,46.2852,98300.0
2008-08-05 09:40:00,68.16,68.18,68.02,68.11,44800.0,46.2852,46.2987,46.1901,46.2512,44800.0
2008-08-05 09:50:00,68.1,68.38,68.07,68.35,63900.0,46.2444,46.4346,46.224,46.4142,63900.0
2008-08-05 10:00:00,68.35,68.49,68.34,68.4,61900.0,46.4142,46.5093,46.4074,46.4481,61900.0
2008-08-05 10:10:00,68.41,68.52,68.38,68.44,56000.0,46.4549,46.5296,46.4346,46.4753,56000.0
2008-08-05 10:20:00,68.44,68.52,68.39,68.42,54100.0,46.4753,46.5296,46.4413,46.4617,54100.0
2008-08-05 10:30:00,68.42,68.52,68.4,68.41,28000.0,46.4617,46.5296,46.4481,46.4549,28000.0
2008-08-05 10:40:00,68.42,68.5,68.4,68.5,37000.0,46.4617,46.516,46.4481,46.516,37000.0
2008-08-05 10:50:00,68.49,68.59,68.47,68.59,28900.0,46.5093,46.5772,46.4957,46.5772,28900.0
2008-08-05 11:00:00,68.61,68.64,68.56,68.6,22200.0,46.5907,46.6111,46.5568,46.5839,22200.0
2008-08-05 11:10:00,68.6,68.65,68.59,68.62,22800.0,46.5839,46.6179,46.5772,46.5975,22800.0
2008-08-05 11:20:00,68.61,68.68,68.58,68.64,19200.0,46.5907,46.6383,46.5704,46.6111,19200.0
2008-08-05 11:30:00,68.65,68.66,68.55,68.63,36000.0,46.6179,46.6247,46.55,46.6043,36000.0
2008-08-05 11:40:00,68.64,68.71,68.59,68.7,26700.0,46.6111,46.6586,46.5772,46.6519,26700.0
2008-08-05 11:50:00,68.69,68.77,68.69,68.76,27000.0,46.6451,46.6994,46.6451,46.6926,27000.0
2008-08-05 12:00:00,68.76,68.76,68.68,68.68,8300.0,46.6926,46.6926,46.6383,46.6383,8300.0
2008-08-05 12:10:00,68.68,68.76,68.66,68.74,56900.0,46.6383,46.6926,46.6247,46.679,56900.0
2008-08-05 12:20:00,68.74,68.86,68.72,68.8,17100.0,46.679,46.7605,46.6654,46.7198,17100.0
2008-08-05 12:30:00,68.8,68.8,68.74,68.77,7600.0,46.7198,46.7198,46.679,46.6994,7600.0
2008-08-05 12:40:00,68.78,68.79,68.72,68.79,51900.0,46.7062,46.713,46.6654,46.713,51900.0
2008-08-05 12:50:00,68.79,68.8,68.73,68.78,19800.0,46.713,46.7198,46.6722,46.7062,19800.0
2008-08-05 13:00:00,68.77,68.81,68.75,68.77,19300.0,46.6994,46.7266,46.6858,46.6994,19300.0
2008-08-05 13:10:00,68.77,68.8,68.76,68.76,11500.0,46.6994,46.7198,46.6926,46.6926,11500.0
2008-08-05 13:20:00,68.77,68.8,68.76,68.79,17900.0,46.6994,46.7198,46.6926,46.713,17900.0
2008-08-05 13:30:00,68.82,68.85,68.8,68.84,17100.0,46.7333,46.7537,46.7198,46.7469,17100.0
2008-08-05 13:40:00,68.83,68.92,68.83,68.89,22700.0,46.7401,46.8012,46.7401,46.7809,22700.0
2008-08-05 13:50:00,68.86,68.87,68.8,68.83,21500.0,46.7605,46.7673,46.7198,46.7401,21500.0
2008-08-05 14:00:00,68.79,68.86,68.78,68.78,108000.0,46.713,46.7605,46.7062,46.7062,108000.0
2008-08-05 14:10:00,68.77,69.15,68.56,68.84,193300.0,46.6994,46.9574,46.5568,46.7469,193300.0
2008-08-05 14:20:00,68.87,68.88,68.67,68.86,118900.0,46.7673,46.7741,46.6315,46.7605,118900.0
2008-08-05 14:30:00,68.93,68.97,68.83,68.87,29400.0,46.808,46.8352,46.7401,46.7673,29400.0
2008-08-05 14:40:00,68.85,69.19,68.84,69.17,30300.0,46.7537,46.9846,46.7469,46.971,30300.0
2008-08-05 14:50:00,69.12,69.12,69.02,69.05,24000.0,46.9371,46.9371,46.8692,46.8895,24000.0
2008-08-05 15:00:00,69.04,69.1,69.01,69.05,41100.0,46.8827,46.9235,46.8624,46.8895,41100.0
2008-08-05 15:10:00,69.05,69.12,69.04,69.08,120900.0,46.8895,46.9371,46.8827,46.9099,120900.0
2008-08-05 15:20:00,69.09,69.16,69.02,69.11,27900.0,46.9167,46.9642,46.8692,46.9303,27900.0
2008-08-05 15:30:00,69.12,69.24,69.06,69.24,52100.0,46.9371,47.0186,46.8963,47.0186,52100.0
2008-08-05 15:40:00,69.23,69.43,69.22,69.36,45300.0,47.0118,47.1476,47.005,47.1,45300.0
2008-08-05 15:50:00,69.43,69.5,69.4,69.47,61000.0,47.1476,47.1951,47.1272,47.1747,61000.0
2008-08-05 16:00:00,69.49,69.5,68.75,68.75,1700.0,47.1883,47.1951,46.6858,46.6858,1700.0
2008-08-05 16:10:00,68.75,68.75,68.75,68.75,0.0,46.6858,46.6858,46.6858,46.6858,0.0
2008-08-06 09:30:00,69.17,69.23,68.92,68.92,47400.0,46.971,47.0118,46.8012,46.8012,47400.0
2008-08-06 09:40:00,68.92,69.08,68.92,68.95,51200.0,46.8012,46.9099,46.8012,46.8216,51200.0
2008-08-06 09:50:00,68.93,69.17,68.91,69.16,49600.0,46.808,46.971,46.7945,46.9642,49600.0
2008-08-06 10:00:00,69.13,69.18,69.04,69.17,28800.0,46.9439,46.9778,46.8827,46.971,28800.0
2008-08-06 10:10:00,69.16,69.16,69.06,69.13,29800.0,46.9642,46.9642,46.8963,46.9439,29800.0
2008-08-06 10:20:00,69.12,69.13,69.05,69.05,28000.0,46.9371,46.9439,46.8895,46.8895,28000.0
2008-08-06 10:30:00,69.05,69.14,68.93,69.01,57800.0,46.8895,46.9506,46.808,46.8624,57800.0
2008-08-06 10:40:00,68.98,69.0,68.89,68.96,45000.0,46.842,46.8556,46.7809,46.8284,45000.0
2008-08-06 10:50:00,68.98,69.04,68.96,68.99,34000.0,46.842,46.8827,46.8284,46.8488,34000.0
2008-08-06 11:00:00,68.99,69.49,68.91,69.0,24300.0,46.8488,47.1883,46.7945,46.8556,24300.0
2008-08-06 11:10:00,69.02,69.18,68.99,69.17,43000.0,46.8692,46.9778,46.8488,46.971,43000.0
2008-08-06 11:20:00,69.17,69.27,69.1,69.26,35100.0,46.971,47.0389,46.9235,47.0321,35100.0
2008-08-06 11:30:00,69.25,69.34,69.2,69.31,35200.0,47.0253,47.0865,46.9914,47.0661,35200.0
2008-08-06 11:40:00,69.34,69.36,69.22,69.25,22500.0,47.0865,47.1,47.005,47.0253,22500.0
2008-08-06 11:50:00,69.26,69.31,69.18,69.29,33300.0,47.0321,47.0661,46.9778,47.0525,33300.0
2008-08-06 12:00:00,69.26,69.38,69.24,69.31,38800.0,47.0321,47.1136,47.0186,47.0661,38800.0
2008-08-06 12:10:00,69.31,69.32,69.24,69.26,13200.0,47.0661,47.0729,47.0186,47.0321,13200.0
2008-08-06 12:20:00,69.27,69.42,69.27,69.39,35100.0,47.0389,47.1408,47.0389,47.1204,35100.0
2008-08-06 12:30:00,69.39,69.4,69.31,69.33,13100.0,47.1204,47.1272,47.0661,47.0797,13100.0
2008-08-06 12:40:00,69.34,69.5,69.34,69.39,17000.0,47.0865,47.1951,47.0865,47.1204,17000.0
2008-08-06 12:50:00,69.4,69.4,69.28,69.33,28400.0,47.1272,47.1272,47.0457,47.0797,28400.0
2008-08-06 13:00:00,69.32,69.32,69.21,69.27,21900.0,47.0729,47.0729,46.9982,47.0389,21900.0
2008-08-06 13:10:00,69.26,69.34,69.24,69.32,24400.0,47.0321,47.0865,47.0186,47.0729,24400.0
2008-08-06 13:20:00,69.32,69.4,69.28,69.35,19800.0,47.0729,47.1272,47.0457,47.0932,19800.0
2008-08-06 13:30:00,69.36,69.42,69.32,69.32,119800.0,47.1,47.1408,47.0729,47.0729,119800.0
2008-08-06 13:40:00,69.3,69.37,69.28,69.35,28500.0,47.0593,47.1068,47.0457,47.0932,28500.0
2008-08-06 13:50:00,69.34,69.34,69.21,69.29,33200.0,47.0865,47.0865,46.9982,47.0525,33200.0
2008-08-06 14:00:00,69.3,69.33,69.24,69.31,34000.0,47.0593,47.0797,47.0186,47.0661,34000.0
2008-08-06 14:10:00,69.3,69.51,69.3,69.49,33500.0,47.0593,47.2019,47.0593,47.1883,33500.0
2008-08-06 14:20:00,69.5,69.53,69.41,69.41,50000.0,47.1951,47.2155,47.134,47.134,50000.0
2008-08-06 14:30:00,69.44,69.52,69.41,69.45,15100.0,47.1544,47.2087,47.134,47.1612,15100.0
2008-08-06 14:40:00,69.44,69.63,69.43,69.63,34300.0,47.1544,47.2834,47.1476,47.2834,34300.0
2008-08-06 14:50:00,69.66,69.73,69.64,69.68,39400.0,47.3038,47.3513,47.2902,47.3173,39400.0
2008-08-06 15:00:00,69.67,69.72,69.64,69.66,22900.0,47.3105,47.3445,47.2902,47.3038,22900.0
2008-08-06 15:10:00,69.65,69.66,69.53,69.59,55500.0,47.297,47.3038,47.2155,47.2562,55500.0
2008-08-06 15:20:00,69.6,69.64,69.56,69.56,52500.0,47.263,47.2902,47.2359,47.2359,52500.0
2008-08-06 15:30:00,69.56,69.56,69.44,69.49,51900.0,47.2359,47.2359,47.1544,47.1883,51900.0
2008-08-06 15:40:00,69.48,69.6,69.48,69.56,45100.0,47.1815,47.263,47.1815,47.2359,45100.0
2008-08-06 15:50:00,69.57,69.65,69.57,69.62,56300.0,47.2426,47.297,47.2426,47.2766,56300.0
2008-08-06 16:00:00,69.62,69.62,69.62,69.62,300.0,47.2766,47.2766,47.2766,47.2766,300.0
2008-08-06 16:10:00,69.62,69.62,69.62,69.62,0.0,47.2766,47.2766,47.2766,47.2766,0.0
2008-08-07 09:30:00,68.82,69.02,68.59,68.76,90100.0,46.7333,46.8692,46.5772,46.6926,90100.0
2008-08-07 09:40:00,68.76,68.79,68.66,68.77,44000.0,46.6926,46.713,46.6247,46.6994,44000.0
2008-08-07 09:50:00,68.77,68.91,68.75,68.91,35500.0,46.6994,46.7945,46.6858,46.7945,35500.0
2008-08-07 10:00:00,68.91,69.16,68.88,69.15,51000.0,46.7945,46.9642,46.7741,46.9574,51000.0
2008-08-07 10:10:00,69.15,69.22,69.03,69.21,24900.0,46.9574,47.005,46.8759,46.9982,24900.0
2008-08-07 10:20:00,69.21,69.24,69.06,69.08,37500.0,46.9982,47.0186,46.8963,46.9099,37500.0
2008-08-07 10:30:00,69.07,69.18,69.02,69.09,66800.0,46.9031,46.9778,46.8692,46.9167,66800.0
2008-08-07 10:40:00,69.07,69.07,68.89,68.97,63000.0,46.9031,46.9031,46.7809,46.8352,63000.0
2008-08-07 10:50:00,68.97,69.06,68.95,69.05,25700.0,46.8352,46.8963,46.8216,46.8895,25700.0
2008-08-07 11:00:00,69.09,69.12,68.94,69.0,17700.0,46.9167,46.9371,46.8148,46.8556,17700.0
2008-08-07 11:10:00,69.0,69.06,68.87,68.87,25500.0,46.8556,46.8963,46.7673,46.7673,25500.0
2008-08-07 11:20:00,68.87,68.89,68.76,68.88,23200.0,46.7673,46.7809,46.6926,46.7741,23200.0
2008-08-07 11:30:00,68.85,68.9,68.82,68.85,12100.0,46.7537,46.7877,46.7333,46.7537,12100.0
2008-08-07 11:40:00,68.85,68.89,68.76,68.85,66200.0,46.7537,46.7809,46.6926,46.7537,66200.0
2008-08-07 11:50:00,68.87,68.9,68.72,68.74,20200.0,46.7673,46.7877,46.6654,46.679,20200.0
2008-08-07 12:00:00,68.74,68.74,68.64,68.64,14500.0,46.679,46.679,46.6111,46.6111,14500.0
2008-08-07 12:10:00,68.64,68.78,68.64,68.73,20900.0,46.6111,46.7062,46.6111,46.6722,20900.0
2008-08-07 12:20:00,68.73,68.84,68.71,68.83,33600.0,46.6722,46.7469,46.6586,46.7401,33600.0
2008-08-07 12:30:00,68.82,68.91,68.74,68.86,36200.0,46.7333,46.7945,46.679,46.7605,36200.0
2008-08-07 12:40:00,68.88,69.03,68.83,69.02,34800.0,46.7741,46.8759,46.7401,46.8692,34800.0
2008-08-07 12:50:00,68.99,69.0,68.93,68.96,33700.0,46.8488,46.8556,46.808,46.8284,33700.0
2008-08-07 13:00:00,68.97,68.97,68.84,68.86,30200.0,46.8352,46.8352,46.7469,46.7605,30200.0
2008-08-07 13:10:00,68.86,68.96,68.85,68.86,27200.0,46.7605,46.8284,46.7537,46.7605,27200.0
2008-08-07 13:20:00,68.86,68.91,68.78,68.91,18400.0,46.7605,46.7945,46.7062,46.7945,18400.0
2008-08-07 13:30:00,68.9,68.96,68.87,68.9,43100.0,46.7877,46.8284,46.7673,46.7877,43100.0
2008-08-07 13:40:00,68.9,68.99,68.85,68.88,58600.0,46.7877,46.8488,46.7537,46.7741,58600.0
2008-08-07 13:50:00,68.9,68.9,68.78,68.79,20000.0,46.7877,46.7877,46.7062,46.713,20000.0
2008-08-07 14:00:00,68.79,68.83,68.72,68.72,31100.0,46.713,46.7401,46.6654,46.6654,31100.0
2008-08-07 14:10:00,68.72,68.79,68.7,68.75,89400.0,46.6654,46.713,46.6519,46.6858,89400.0
2008-08-07 14:20:00,68.75,68.79,68.69,68.73,33300.0,46.6858,46.713,46.6451,46.6722,33300.0
2008-08-07 14:30:00,68.74,68.83,68.7,68.72,23000.0,46.679,46.7401,46.6519,46.6654,23000.0
2008-08-07 14:40:00,68.72,68.72,68.52,68.6,28800.0,46.6654,46.6654,46.5296,46.5839,28800.0
2008-08-07 14:50:00,68.6,68.61,68.4,68.4,20800.0,46.5839,46.5907,46.4481,46.4481,20800.0
2008-08-07 15:00:00,68.4,68.48,68.2,68.32,94000.0,46.4481,46.5025,46.3123,46.3938,94000.0
2008-08-07 15:10:00,68.33,68.36,68.24,68.27,37700.0,46.4006,46.421,46.3395,46.3599,37700.0
2008-08-07 15:20:00,68.26,68.35,68.21,68.29,62700.0,46.3531,46.4142,46.3191,46.3734,62700.0
2008-08-07 15:30:00,68.29,68.3,67.92,67.93,59300.0,46.3734,46.3802,46.1222,46.129,59300.0
2008-08-07 15:40:00,67.92,67.97,67.86,67.93,40400.0,46.1222,46.1561,46.0814,46.129,40400.0
2008-08-07 15:50:00,67.93,68.11,67.92,68.11,42500.0,46.129,46.2512,46.1222,46.2512,42500.0
2008-08-08 09:30:00,67.89,68.33,67.84,68.3,64300.0,46.1018,46.4006,46.0679,46.3802,64300.0
2008-08-08 09:40:00,68.3,68.37,68.07,68.36,63100.0,46.3802,46.4278,46.224,46.421,63100.0
2008-08-08 09:50:00,68.38,68.53,68.29,68.44,69800.0,46.4346,46.5364,46.3734,46.4753,69800.0
2008-08-08 10:00:00,68.46,68.8,68.41,68.8,64300.0,46.4889,46.7198,46.4549,46.7198,64300.0
2008-08-08 10:10:00,68.81,69.06,68.75,69.0,68000.0,46.7266,46.8963,46.6858,46.8556,68000.0
2008-08-08 10:20:00,69.0,69.27,68.96,69.17,74500.0,46.8556,47.0389,46.8284,46.971,74500.0
2008-08-08 10:30:00,69.17,69.19,69.0,69.07,34600.0,46.971,46.9846,46.8556,46.9031,34600.0
2008-08-08 10:40:00,69.05,69.1,69.03,69.09,28200.0,46.8895,46.9235,46.8759,46.9167,28200.0
2008-08-08 10:50:00,69.1,69.19,69.04,69.1,36700.0,46.9235,46.9846,46.8827,46.9235,36700.0
2008-08-08 11:00:00,69.1,69.12,68.98,69.0,37200.0,46.9235,46.9371,46.842,46.8556,37200.0
2008-08-08 11:10:00,69.04,69.13,69.02,69.06,37100.0,46.8827,46.9439,46.8692,46.8963,37100.0
2008-08-08 11:20:00,69.05,69.09,68.99,69.0,37800.0,46.8895,46.9167,46.8488,46.8556,37800.0
2008-08-08 11:30:00,68.99,69.12,68.97,69.0,32100.0,46.8488,46.9371,46.8352,46.8556,32100.0
2008-08-08 11:40:00,68.99,69.03,68.93,69.03,42700.0,46.8488,46.8759,46.808,46.8759,42700.0
2008-08-08 11:50:00,69.03,69.08,68.99,69.02,38300.0,46.8759,46.9099,46.8488,46.8692,38300.0
2008-08-08 12:00:00,69.03,69.08,68.99,69.02,45700.0,46.8759,46.9099,46.8488,46.8692,45700.0
2008-08-08 12:10:00,69.04,69.27,69.03,69.26,42000.0,46.8827,47.0389,46.8759,47.0321,42000.0
2008-08-08 12:20:00,69.29,69.33,69.22,69.31,33700.0,47.0525,47.0797,47.005,47.0661,33700.0
2008-08-08 12:30:00,69.29,69.33,69.23,69.3,23500.0,47.0525,47.0797,47.0118,47.0593,23500.0
2008-08-08 12:40:00,69.29,69.32,69.28,69.29,12200.0,47.0525,47.0729,47.0457,47.0525,12200.0
2008-08-08 12:50:00,69.29,69.33,69.27,69.27,27500.0,47.0525,47.0797,47.0389,47.0389,27500.0
2008-08-08 13:00:00,69.28,69.35,69.27,69.29,26700.0,47.0457,47.0932,47.0389,47.0525,26700.0
2008-08-08 13:10:00,69.3,69.32,69.26,69.29,16800.0,47.0593,47.0729,47.0321,47.0525,16800.0
2008-08-08 13:20:00,69.31,69.5,69.31,69.48,16600.0,47.0661,47.1951,47.0661,47.1815,16600.0
2008-08-08 13:30:00,69.47,69.6,69.44,69.58,27800.0,47.1747,47.263,47.1544,47.2494,27800.0
2008-08-08 13:40:00,69.58,69.7,69.51,69.57,35100.0,47.2494,47.3309,47.2019,47.2426,35100.0
2008-08-08 13:50:00,69.59,69.61,69.55,69.56,14600.0,47.2562,47.2698,47.2291,47.2359,14600.0
2008-08-08 14:00:00,69.54,69.64,69.53,69.64,12200.0,47.2223,47.2902,47.2155,47.2902,12200.0
2008-08-08 14:10:00,69.63,69.65,69.59,69.65,13100.0,47.2834,47.297,47.2562,47.297,13100.0
2008-08-08 14:20:00,69.65,69.76,69.65,69.76,39200.0,47.297,47.3717,47.297,47.3717,39200.0
2008-08-08 14:30:00,69.76,69.81,69.74,69.81,13100.0,47.3717,47.4056,47.3581,47.4056,13100.0
2008-08-08 14:40:00,69.81,69.86,69.7,69.72,22900.0,47.4056,47.4396,47.3309,47.3445,22900.0
2008-08-08 14:50:00,69.71,69.78,69.7,69.76,28100.0,47.3377,47.3852,47.3309,47.3717,28100.0
2008-08-08 15:00:00,69.76,69.87,69.76,69.83,46000.0,47.3717,47.4464,47.3717,47.4192,46000.0
2008-08-08 15:10:00,69.83,69.86,69.67,69.7,23700.0,47.4192,47.4396,47.3105,47.3309,23700.0
2008-08-08 15:20:00,69.7,69.8,69.69,69.78,46400.0,47.3309,47.3988,47.3241,47.3852,46400.0
2008-08-08 15:30:00,69.79,69.94,69.77,69.93,33300.0,47.392,47.4939,47.3785,47.4871,33300.0
2008-08-08 15:40:00,69.94,70.02,69.89,69.89,38700.0,47.4939,47.5482,47.4599,47.4599,38700.0
2008-08-08 15:50:00,69.91,69.99,69.75,69.84,41600.0,47.4735,47.5279,47.3649,47.426,41600.0
2008-08-11 09:30:00,69.81,69.81,69.63,69.68,39200.0,47.4056,47.4056,47.2834,47.3173,39200.0
2008-08-11 09:40:00,69.7,69.87,69.7,69.79,32200.0,47.3309,47.4464,47.3309,47.392,32200.0
2008-08-11 09:50:00,69.76,69.96,69.72,69.92,29900.0,47.3717,47.5075,47.3445,47.4803,29900.0
2008-08-11 10:00:00,69.92,69.92,69.82,69.9,32100.0,47.4803,47.4803,47.4124,47.4667,32100.0
2008-08-11 10:10:00,69.9,69.98,69.84,69.98,34400.0,47.4667,47.5211,47.426,47.5211,34400.0
2008-08-11 10:20:00,69.96,70.01,69.91,69.91,14600.0,47.5075,47.5414,47.4735,47.4735,14600.0
2008-08-11 10:30:00,69.89,69.93,69.85,69.86,14600.0,47.4599,47.4871,47.4328,47.4396,14600.0
2008-08-11 10:40:00,69.85,69.96,69.82,69.95,27500.0,47.4328,47.5075,47.4124,47.5007,27500.0
2008-08-11 10:50:00,69.94,70.03,69.94,69.99,44600.0,47.4939,47.555,47.4939,47.5279,44600.0
2008-08-11 11:00:00,70.0,70.19,69.98,70.18,35900.0,47.5346,47.6637,47.5211,47.6569,35900.0
2008-08-11 11:10:00,70.2,70.2,70.14,70.19,24900.0,47.6705,47.6705,47.6297,47.6637,24900.0
2008-08-11 11:20:00,70.18,70.32,70.13,70.29,62100.0,47.6569,47.7519,47.6229,47.7316,62100.0
2008-08-11 11:30:00,70.29,70.46,70.25,70.44,33100.0,47.7316,47.847,47.7044,47.8334,33100.0
2008-08-11 11:40:00,70.45,70.5,70.41,70.44,41000.0,47.8402,47.8742,47.8131,47.8334,41000.0
2008-08-11 11:50:00,70.44,70.55,70.43,70.52,47200.0,47.8334,47.9081,47.8266,47.8878,47200.0
2008-08-11 12:00:00,70.52,70.62,70.52,70.59,23400.0,47.8878,47.9557,47.8878,47.9353,23400.0
2008-08-11 12:10:00,70.58,70.64,70.55,70.63,20400.0,47.9285,47.9692,47.9081,47.9625,20400.0
2008-08-11 12:20:00,70.63,70.84,70.63,70.83,37400.0,47.9625,48.1051,47.9625,48.0983,37400.0
2008-08-11 12:30:00,70.84,70.85,70.81,70.83,29400.0,48.1051,48.1118,48.0847,48.0983,29400.0
2008-08-11 12:40:00,70.83,70.92,70.79,70.8,22600.0,48.0983,48.1594,48.0711,48.0779,22600.0
2008-08-11 12:50:00,70.79,70.83,70.78,70.81,28400.0,48.0711,48.0983,48.0643,48.0847,28400.0
2008-08-11 13:00:00,70.8,70.8,70.74,70.79,18400.0,48.0779,48.0779,48.0371,48.0711,18400.0
2008-08-11 13:10:00,70.79,70.84,70.78,70.82,18500.0,48.0711,48.1051,48.0643,48.0915,18500.0
2008-08-11 13:20:00,70.83,70.96,70.83,70.95,13900.0,48.0983,48.1865,48.0983,48.1798,13900.0
2008-08-11 13:30:00,70.96,71.1,70.96,71.07,18900.0,48.1865,48.2816,48.1865,48.2612,18900.0
2008-08-11 13:40:00,71.09,71.09,70.93,70.97,19200.0,48.2748,48.2748,48.1662,48.1933,19200.0
2008-08-11 13:50:00,70.97,71.06,70.86,70.86,23800.0,48.1933,48.2545,48.1186,48.1186,23800.0
2008-08-11 14:00:00,70.86,70.9,70.78,70.87,25500.0,48.1186,48.1458,48.0643,48.1254,25500.0
2008-08-11 14:10:00,70.84,70.87,70.73,70.76,18600.0,48.1051,48.1254,48.0304,48.0507,18600.0
2008-08-11 14:20:00,70.75,70.77,70.58,70.66,36800.0,48.0439,48.0575,47.9285,47.9828,36800.0
2008-08-11 14:30:00,70.66,70.69,70.47,70.59,42600.0,47.9828,48.0032,47.8538,47.9353,42600.0
2008-08-11 14:40:00,70.57,70.57,70.42,70.46,32800.0,47.9217,47.9217,47.8198,47.847,32800.0
2008-08-11 14:50:00,70.46,70.5,70.34,70.49,42800.0,47.847,47.8742,47.7655,47.8674,42800.0
2008-08-11 15:00:00,70.5,70.71,70.47,70.65,44000.0,47.8742,48.0168,47.8538,47.976,44000.0
2008-08-11 15:10:00,70.61,70.62,70.5,70.51,14700.0,47.9489,47.9557,47.8742,47.881,14700.0
2008-08-11 15:20:00,70.49,70.53,70.34,70.36,24600.0,47.8674,47.8945,47.7655,47.7791,24600.0
2008-08-11 15:30:00,70.36,70.36,70.18,70.32,28000.0,47.7791,47.7791,47.6569,47.7519,28000.0
2008-08-11 15:40:00,70.32,70.44,70.3,70.41,23600.0,47.7519,47.8334,47.7384,47.8131,23600.0
2008-08-11 15:50:00,70.45,70.65,70.45,70.64,22100.0,47.8402,47.976,47.8402,47.9692,22100.0
2008-08-12 09:30:00,70.48,70.48,70.12,70.12,58100.0,47.8606,47.8606,47.6161,47.6161,58100.0
2008-08-12 09:40:00,70.13,70.34,70.07,70.21,34300.0,47.6229,47.7655,47.5822,47.6772,34300.0
2008-08-12 09:50:00,70.21,70.24,70.11,70.18,40400.0,47.6772,47.6976,47.6093,47.6569,40400.0
2008-08-12 10:00:00,70.2,70.27,70.12,70.18,22700.0,47.6705,47.718,47.6161,47.6569,22700.0
2008-08-12 10:10:00,70.19,70.24,70.1,70.13,30900.0,47.6637,47.6976,47.6025,47.6229,30900.0
2008-08-12 10:20:00,70.13,70.16,69.92,69.92,24200.0,47.6229,47.6433,47.4803,47.4803,24200.0
2008-08-12 10:30:00,69.91,69.95,69.84,69.88,36300.0,47.4735,47.5007,47.426,47.4532,36300.0
2008-08-12 10:40:00,69.89,70.04,69.88,70.02,28400.0,47.4599,47.5618,47.4532,47.5482,28400.0
2008-08-12 10:50:00,70.01,70.01,69.89,69.94,20500.0,47.5414,47.5414,47.4599,47.4939,20500.0
2008-08-12 11:00:00,69.94,70.1,69.88,70.08,22600.0,47.4939,47.6025,47.4532,47.589,22600.0
2008-08-12 11:10:00,70.09,70.17,70.0,70.13,28300.0,47.5958,47.6501,47.5346,47.6229,28300.0
2008-08-12 11:20:00,70.14,70.26,70.09,70.23,35100.0,47.6297,47.7112,47.5958,47.6908,35100.0
2008-08-12 11:30:00,70.22,70.25,70.13,70.13,29100.0,47.684,47.7044,47.6229,47.6229,29100.0
2008-08-12 11:40:00,70.11,70.17,70.1,70.12,21700.0,47.6093,47.6501,47.6025,47.6161,21700.0
2008-08-12 11:50:00,70.08,70.13,70.04,70.05,12900.0,47.589,47.6229,47.5618,47.5686,12900.0
2008-08-12 12:00:00,70.05,70.09,70.03,70.06,12300.0,47.5686,47.5958,47.555,47.5754,12300.0
2008-08-12 12:10:00,70.05,70.07,70.01,70.03,16100.0,47.5686,47.5822,47.5414,47.555,16100.0
2008-08-12 12:20:00,70.03,70.09,70.0,70.07,43200.0,47.555,47.5958,47.5346,47.5822,43200.0
2008-08-12 12:30:00,70.06,70.1,69.97,69.99,26000.0,47.5754,47.6025,47.5143,47.5279,26000.0
2008-08-12 12:40:00,70.0,70.07,70.0,70.01,17000.0,47.5346,47.5822,47.5346,47.5414,17000.0
2008-08-12 12:50:00,70.02,70.12,70.01,70.12,22700.0,47.5482,47.6161,47.5414,47.6161,22700.0
2008-08-12 13:00:00,70.12,70.16,70.06,70.09,12700.0,47.6161,47.6433,47.5754,47.5958,12700.0
2008-08-12 13:10:00,70.08,70.08,69.98,70.02,22700.0,47.589,47.589,47.5211,47.5482,22700.0
2008-08-12 13:20:00,70.02,70.02,69.9,69.93,24000.0,47.5482,47.5482,47.4667,47.4871,24000.0
2008-08-12 13:30:00,69.93,69.94,69.85,69.85,13100.0,47.4871,47.4939,47.4328,47.4328,13100.0
2008-08-12 13:40:00,69.85,69.95,69.85,69.92,20100.0,47.4328,47.5007,47.4328,47.4803,20100.0
2008-08-12 13:50:00,69.91,69.92,69.79,69.83,30400.0,47.4735,47.4803,47.392,47.4192,30400.0
2008-08-12 14:00:00,69.84,69.91,69.8,69.8,39200.0,47.426,47.4735,47.3988,47.3988,39200.0
2008-08-12 14:10:00,69.8,69.83,69.77,69.81,17300.0,47.3988,47.4192,47.3785,47.4056,17300.0
2008-08-12 14:20:00,69.8,69.97,69.74,69.93,45200.0,47.3988,47.5143,47.3581,47.4871,45200.0
2008-08-12 14:30:00,69.93,69.93,69.89,69.89,7500.0,47.4871,47.4871,47.4599,47.4599,7500.0
2008-08-12 14:40:00,69.84,69.85,69.78,69.79,21600.0,47.426,47.4328,47.3852,47.392,21600.0
2008-08-12 14:50:00,69.8,69.82,69.58,69.59,24100.0,47.3988,47.4124,47.2494,47.2562,24100.0
2008-08-12 15:00:00,69.59,69.6,69.44,69.51,41500.0,47.2562,47.263,47.1544,47.2019,41500.0
2008-08-12 15:10:00,69.48,69.48,69.28,69.41,186400.0,47.1815,47.1815,47.0457,47.134,186400.0
2008-08-12 15:20:00,69.4,69.47,69.31,69.4,78500.0,47.1272,47.1747,47.0661,47.1272,78500.0
2008-08-12 15:30:00,69.39,69.4,69.13,69.14,66700.0,47.1204,47.1272,46.9439,46.9506,66700.0
2008-08-12 15:40:00,69.14,69.35,69.09,69.33,51700.0,46.9506,47.0932,46.9167,47.0797,51700.0
2008-08-12 15:50:00,69.32,69.44,69.29,69.44,64400.0,47.0729,47.1544,47.0525,47.1544,64400.0
2008-08-12 16:00:00,69.5,69.55,69.34,69.34,300700.0,47.1951,47.2291,47.0865,47.0865,300700.0
2008-08-12 16:10:00,69.34,69.34,69.34,69.34,0.0,47.0865,47.0865,47.0865,47.0865,0.0
2008-08-13 09:30:00,69.05,69.2,68.93,68.95,63900.0,46.8895,46.9914,46.808,46.8216,63900.0
2008-08-13 09:40:00,68.97,68.97,68.72,68.81,30200.0,46.8352,46.8352,46.6654,46.7266,30200.0
2008-08-13 09:50:00,68.81,68.92,68.78,68.86,34000.0,46.7266,46.8012,46.7062,46.7605,34000.0
2008-08-13 10:00:00,68.85,69.44,68.78,68.84,32700.0,46.7537,47.1544,46.7062,46.7469,32700.0
2008-08-13 10:10:00,68.84,68.84,68.7,68.75,14000.0,46.7469,46.7469,46.6519,46.6858,14000.0
2008-08-13 10:20:00,68.78,68.88,68.72,68.74,36400.0,46.7062,46.7741,46.6654,46.679,36400.0
2008-08-13 10:30:00,68.74,68.76,68.59,68.61,68100.0,46.679,46.6926,46.5772,46.5907,68100.0
2008-08-13 10:40:00,68.62,68.73,68.58,68.7,48600.0,46.5975,46.6722,46.5704,46.6519,48600.0
2008-08-13 10:50:00,68.7,68.75,68.63,68.73,19800.0,46.6519,46.6858,46.6043,46.6722,19800.0
2008-08-13 11:00:00,68.74,68.74,68.49,68.5,29300.0,46.679,46.679,46.5093,46.516,29300.0
2008-08-13 11:10:00,68.49,68.61,68.42,68.61,31600.0,46.5093,46.5907,46.4617,46.5907,31600.0
2008-08-13 11:20:00,68.62,68.62,68.51,68.55,27700.0,46.5975,46.5975,46.5228,46.55,27700.0
2008-08-13 11:30:00,68.55,68.55,68.46,68.52,32400.0,46.55,46.55,46.4889,46.5296,32400.0
2008-08-13 11:40:00,68.52,68.53,68.37,68.39,27100.0,46.5296,46.5364,46.4278,46.4413,27100.0
2008-08-13 11:50:00,68.39,68.44,68.35,68.43,24800.0,46.4413,46.4753,46.4142,46.4685,24800.0
2008-08-13 12:00:00,68.42,68.53,68.33,68.33,31700.0,46.4617,46.5364,46.4006,46.4006,31700.0
2008-08-13 12:10:00,68.33,68.41,68.32,68.41,25300.0,46.4006,46.4549,46.3938,46.4549,25300.0
2008-08-13 12:20:00,68.4,68.5,68.39,68.47,13700.0,46.4481,46.516,46.4413,46.4957,13700.0
2008-08-13 12:30:00,68.49,68.57,68.46,68.54,26500.0,46.5093,46.5636,46.4889,46.5432,26500.0
2008-08-13 12:40:00,68.56,68.63,68.52,68.54,25400.0,46.5568,46.6043,46.5296,46.5432,25400.0
2008-08-13 12:50:00,68.54,68.69,68.5,68.67,32800.0,46.5432,46.6451,46.516,46.6315,32800.0
2008-08-13 13:00:00,68.67,68.69,68.59,68.6,17200.0,46.6315,46.6451,46.5772,46.5839,17200.0
2008-08-13 13:10:00,68.59,68.59,68.51,68.58,20700.0,46.5772,46.5772,46.5228,46.5704,20700.0
2008-08-13 13:20:00,68.59,68.8,68.55,68.74,27600.0,46.5772,46.7198,46.55,46.679,27600.0
2008-08-13 13:30:00,68.74,68.96,68.73,68.95,66900.0,46.679,46.8284,46.6722,46.8216,66900.0
2008-08-13 13:40:00,68.95,69.08,68.86,68.86,31000.0,46.8216,46.9099,46.7605,46.7605,31000.0
2008-08-13 13:50:00,68.86,69.12,68.85,69.06,36500.0,46.7605,46.9371,46.7537,46.8963,36500.0
2008-08-13 14:00:00,69.05,69.17,69.03,69.04,26000.0,46.8895,46.971,46.8759,46.8827,26000.0
2008-08-13 14:10:00,69.04,69.05,68.92,68.96,19500.0,46.8827,46.8895,46.8012,46.8284,19500.0
2008-08-13 14:20:00,68.99,69.0,68.89,68.89,68500.0,46.8488,46.8556,46.7809,46.7809,68500.0
2008-08-13 14:30:00,68.86,68.95,68.81,68.95,9900.0,46.7605,46.8216,46.7266,46.8216,9900.0
2008-08-13 14:40:00,68.96,69.3,68.96,69.22,40000.0,46.8284,47.0593,46.8284,47.005,40000.0
2008-08-13 14:50:00,69.22,69.4,69.13,69.36,99300.0,47.005,47.1272,46.9439,47.1,99300.0
2008-08-13 15:00:00,69.37,69.43,69.18,69.18,30100.0,47.1068,47.1476,46.9778,46.9778,30100.0
2008-08-13 15:10:00,69.21,69.37,69.21,69.29,142200.0,46.9982,47.1068,46.9982,47.0525,142200.0
2008-08-13 15:20:00,69.29,69.3,69.05,69.16,73800.0,47.0525,47.0593,46.8895,46.9642,73800.0
2008-08-13 15:30:00,69.15,69.15,68.86,68.94,77600.0,46.9574,46.9574,46.7605,46.8148,77600.0
2008-08-13 15:40:00,68.96,68.98,68.73,68.77,81200.0,46.8284,46.842,46.6722,46.6994,81200.0
2008-08-13 15:50:00,68.77,69.01,68.7,68.96,66000.0,46.6994,46.8624,46.6519,46.8284,66000.0
2008-08-13 16:00:00,68.96,68.96,68.96,68.96,200.0,46.8284,46.8284,46.8284,46.8284,200.0
2008-08-13 16:10:00,68.96,68.96,68.96,68.96,0.0,46.8284,46.8284,46.8284,46.8284,0.0
2008-08-14 09:30:00,68.52,68.73,68.38,68.64,105100.0,46.5296,46.6722,46.4346,46.6111,105100.0
2008-08-14 09:40:00,68.64,68.74,68.51,68.52,30300.0,46.6111,46.679,46.5228,46.5296,30300.0
2008-08-14 09:50:00,68.5,68.85,68.49,68.84,52800.0,46.516,46.7537,46.5093,46.7469,52800.0
2008-08-14 10:00:00,68.83,68.99,68.77,68.87,38900.0,46.7401,46.8488,46.6994,46.7673,38900.0
2008-08-14 10:10:00,68.88,68.98,68.83,68.97,47300.0,46.7741,46.842,46.7401,46.8352,47300.0
2008-08-14 10:20:00,68.96,69.15,68.91,69.15,52400.0,46.8284,46.9574,46.7945,46.9574,52400.0
2008-08-14 10:30:00,69.18,69.31,69.11,69.23,50500.0,46.9778,47.0661,46.9303,47.0118,50500.0
2008-08-14 10:40:00,69.23,69.39,69.22,69.35,26200.0,47.0118,47.1204,47.005,47.0932,26200.0
2008-08-14 10:50:00,69.34,69.44,69.22,69.31,20100.0,47.0865,47.1544,47.005,47.0661,20100.0
2008-08-14 11:00:00,69.34,69.44,69.28,69.44,61800.0,47.0865,47.1544,47.0457,47.1544,61800.0
2008-08-14 11:10:00,69.44,69.59,69.42,69.56,20600.0,47.1544,47.2562,47.1408,47.2359,20600.0
2008-08-14 11:20:00,69.56,69.56,69.42,69.44,14800.0,47.2359,47.2359,47.1408,47.1544,14800.0
2008-08-14 11:30:00,69.45,69.48,69.42,69.44,18900.0,47.1612,47.1815,47.1408,47.1544,18900.0
2008-08-14 11:40:00,69.46,69.46,69.34,69.35,24800.0,47.1679,47.1679,47.0865,47.0932,24800.0
2008-08-14 11:50:00,69.36,69.48,69.32,69.45,25000.0,47.1,47.1815,47.0729,47.1612,25000.0
2008-08-14 12:00:00,69.45,69.5,69.42,69.45,22000.0,47.1612,47.1951,47.1408,47.1612,22000.0
2008-08-14 12:10:00,69.45,69.57,69.44,69.57,46500.0,47.1612,47.2426,47.1544,47.2426,46500.0
2008-08-14 12:20:00,69.56,69.57,69.42,69.42,24300.0,47.2359,47.2426,47.1408,47.1408,24300.0
2008-08-14 12:30:00,69.44,69.57,69.41,69.51,29500.0,47.1544,47.2426,47.134,47.2019,29500.0
2008-08-14 12:40:00,69.52,69.84,69.52,69.77,42600.0,47.2087,47.426,47.2087,47.3785,42600.0
2008-08-14 12:50:00,69.76,69.8,69.7,69.71,16400.0,47.3717,47.3988,47.3309,47.3377,16400.0
2008-08-14 13:00:00,69.7,69.73,69.61,69.62,15300.0,47.3309,47.3513,47.2698,47.2766,15300.0
2008-08-14 13:10:00,69.64,69.73,69.61,69.61,15300.0,47.2902,47.3513,47.2698,47.2698,15300.0
2008-08-14 13:20:00,69.62,69.66,69.57,69.57,21800.0,47.2766,47.3038,47.2426,47.2426,21800.0
2008-08-14 13:30:00,69.56,69.56,69.46,69.51,22100.0,47.2359,47.2359,47.1679,47.2019,22100.0
2008-08-14 13:40:00,69.5,69.55,69.4,69.48,12400.0,47.1951,47.2291,47.1272,47.1815,12400.0
2008-08-14 13:50:00,69.47,69.54,69.43,69.54,3900.0,47.1747,47.2223,47.1476,47.2223,3900.0
2008-08-14 14:00:00,69.55,69.61,69.5,69.59,21400.0,47.2291,47.2698,47.1951,47.2562,21400.0
2008-08-14 14:10:00,69.6,69.67,69.49,69.64,24100.0,47.263,47.3105,47.1883,47.2902,24100.0
2008-08-14 14:20:00,69.65,69.65,69.5,69.53,48800.0,47.297,47.297,47.1951,47.2155,48800.0
2008-08-14 14:30:00,69.54,69.54,69.44,69.46,27100.0,47.2223,47.2223,47.1544,47.1679,27100.0
2008-08-14 14:40:00,69.45,69.54,69.23,69.3,34500.0,47.1612,47.2223,47.0118,47.0593,34500.0
2008-08-14 14:50:00,69.3,69.38,69.3,69.31,13800.0,47.0593,47.1136,47.0593,47.0661,13800.0
2008-08-14 15:00:00,69.29,69.3,69.17,69.26,42000.0,47.0525,47.0593,46.971,47.0321,42000.0
2008-08-14 15:10:00,69.26,69.38,69.2,69.33,27200.0,47.0321,47.1136,46.9914,47.0797,27200.0
2008-08-14 15:20:00,69.32,69.35,69.18,69.19,127900.0,47.0729,47.0932,46.9778,46.9846,127900.0
2008-08-14 15:30:00,69.2,69.42,69.19,69.42,80300.0,46.9914,47.1408,46.9846,47.1408,80300.0
2008-08-14 15:40:00,69.41,69.43,69.35,69.39,75500.0,47.134,47.1476,47.0932,47.1204,75500.0
2008-08-14 15:50:00,69.39,69.48,69.32,69.48,40100.0,47.1204,47.1815,47.0729,47.1815,40100.0
2008-08-15 09:30:00,69.7,69.94,69.66,69.88,75700.0,47.3309,47.4939,47.3038,47.4532,75700.0
2008-08-15 09:40:00,69.91,70.12,69.91,70.05,54300.0,47.4735,47.6161,47.4735,47.5686,54300.0
2008-08-15 09:50:00,70.04,70.05,69.79,69.95,62400.0,47.5618,47.5686,47.392,47.5007,62400.0
2008-08-15 10:00:00,69.94,69.94,69.47,69.6,58900.0,47.4939,47.4939,47.1747,47.263,58900.0
2008-08-15 10:10:00,69.6,69.71,69.53,69.57,69900.0,47.263,47.3377,47.2155,47.2426,69900.0
2008-08-15 10:20:00,69.61,69.72,69.48,69.67,61100.0,47.2698,47.3445,47.1815,47.3105,61100.0
2008-08-15 10:30:00,69.66,69.83,69.66,69.79,54600.0,47.3038,47.4192,47.3038,47.392,54600.0
2008-08-15 10:40:00,69.79,69.88,69.77,69.84,36300.0,47.392,47.4532,47.3785,47.426,36300.0
2008-08-15 10:50:00,69.86,70.0,69.86,69.97,46700.0,47.4396,47.5346,47.4396,47.5143,46700.0
2008-08-15 11:00:00,69.99,70.0,69.84,69.86,38600.0,47.5279,47.5346,47.426,47.4396,38600.0
2008-08-15 11:10:00,69.86,70.03,69.81,69.94,39100.0,47.4396,47.555,47.4056,47.4939,39100.0
2008-08-15 11:20:00,69.94,69.98,69.88,69.91,32700.0,47.4939,47.5211,47.4532,47.4735,32700.0
2008-08-15 11:30:00,69.93,70.01,69.83,69.84,28000.0,47.4871,47.5414,47.4192,47.426,28000.0
2008-08-15 11:40:00,69.83,69.84,69.68,69.76,34300.0,47.4192,47.426,47.3173,47.3717,34300.0
2008-08-15 11:50:00,69.76,69.82,69.7,69.74,38500.0,47.3717,47.4124,47.3309,47.3581,38500.0
2008-08-15 12:00:00,69.72,69.78,69.71,69.72,36800.0,47.3445,47.3852,47.3377,47.3445,36800.0
2008-08-15 12:10:00,69.66,69.69,69.58,69.68,18400.0,47.3038,47.3241,47.2494,47.3173,18400.0
2008-08-15 12:20:00,69.68,69.7,69.6,69.62,11500.0,47.3173,47.3309,47.263,47.2766,11500.0
2008-08-15 12:30:00,69.65,69.84,69.65,69.84,10900.0,47.297,47.426,47.297,47.426,10900.0
2008-08-15 12:40:00,69.82,69.86,69.74,69.83,20200.0,47.4124,47.4396,47.3581,47.4192,20200.0
2008-08-15 12:50:00,69.81,69.88,69.81,69.81,19000.0,47.4056,47.4532,47.4056,47.4056,19000.0
2008-08-15 13:00:00,69.8,69.85,69.79,69.85,25500.0,47.3988,47.4328,47.392,47.4328,25500.0
2008-08-15 13:10:00,69.82,69.82,69.78,69.8,10700.0,47.4124,47.4124,47.3852,47.3988,10700.0
2008-08-15 13:20:00,69.79,69.81,69.73,69.77,8200.0,47.392,47.4056,47.3513,47.3785,8200.0
2008-08-15 13:30:00,69.78,69.83,69.76,69.79,11600.0,47.3852,47.4192,47.3717,47.392,11600.0
2008-08-15 13:40:00,69.79,69.81,69.74,69.78,18000.0,47.392,47.4056,47.3581,47.3852,18000.0
2008-08-15 13:50:00,69.79,69.79,69.76,69.77,7400.0,47.392,47.392,47.3717,47.3785,7400.0
2008-08-15 14:00:00,69.77,69.78,69.65,69.68,17100.0,47.3785,47.3852,47.297,47.3173,17100.0
2008-08-15 14:10:00,69.65,69.7,69.64,69.68,11100.0,47.297,47.3309,47.2902,47.3173,11100.0
2008-08-15 14:20:00,69.68,69.72,69.63,69.64,34800.0,47.3173,47.3445,47.2834,47.2902,34800.0
2008-08-15 14:30:00,69.65,69.71,69.65,69.68,44100.0,47.297,47.3377,47.297,47.3173,44100.0
2008-08-15 14:40:00,69.67,69.68,69.64,69.66,29200.0,47.3105,47.3173,47.2902,47.3038,29200.0
2008-08-15 14:50:00,69.64,69.77,69.63,69.73,21000.0,47.2902,47.3785,47.2834,47.3513,21000.0
2008-08-15 15:00:00,69.73,69.83,69.73,69.75,14600.0,47.3513,47.4192,47.3513,47.3649,14600.0
2008-08-15 15:10:00,69.76,69.79,69.74,69.77,16700.0,47.3717,47.392,47.3581,47.3785,16700.0
2008-08-15 15:20:00,69.76,69.9,69.75,69.86,35200.0,47.3717,47.4667,47.3649,47.4396,35200.0
2008-08-15 15:30:00,69.87,69.92,69.83,69.9,13500.0,47.4464,47.4803,47.4192,47.4667,13500.0
2008-08-15 15:40:00,69.91,69.95,69.8,69.83,37700.0,47.4735,47.5007,47.3988,47.4192,37700.0
2008-08-15 15:50:00,69.85,69.93,69.82,69.93,56800.0,47.4328,47.4871,47.4124,47.4871,56800.0
2008-08-18 09:30:00,70.19,70.19,69.77,69.79,42500.0,47.6637,47.6637,47.3785,47.392,42500.0
2008-08-18 09:40:00,69.7,69.77,69.53,69.57,38300.0,47.3309,47.3785,47.2155,47.2426,38300.0
2008-08-18 09:50:00,69.58,69.6,69.43,69.53,29400.0,47.2494,47.263,47.1476,47.2155,29400.0
2008-08-18 10:00:00,69.55,69.56,69.45,69.48,49000.0,47.2291,47.2359,47.1612,47.1815,49000.0
2008-08-18 10:10:00,69.46,69.55,69.37,69.39,72200.0,47.1679,47.2291,47.1068,47.1204,72200.0
2008-08-18 10:20:00,69.39,69.54,69.37,69.54,33600.0,47.1204,47.2223,47.1068,47.2223,33600.0
2008-08-18 10:30:00,69.54,69.62,69.47,69.59,60700.0,47.2223,47.2766,47.1747,47.2562,60700.0
2008-08-18 10:40:00,69.58,69.68,69.55,69.6,30700.0,47.2494,47.3173,47.2291,47.263,30700.0
2008-08-18 10:50:00,69.63,69.74,69.62,69.7,27300.0,47.2834,47.3581,47.2766,47.3309,27300.0
2008-08-18 11:00:00,69.7,69.75,69.62,69.72,32000.0,47.3309,47.3649,47.2766,47.3445,32000.0
2008-08-18 11:10:00,69.73,69.78,69.65,69.7,35000.0,47.3513,47.3852,47.297,47.3309,35000.0
2008-08-18 11:20:00,69.71,69.75,69.59,69.63,46800.0,47.3377,47.3649,47.2562,47.2834,46800.0
2008-08-18 11:30:00,69.64,69.65,69.56,69.63,12400.0,47.2902,47.297,47.2359,47.2834,12400.0
2008-08-18 11:40:00,69.63,69.63,69.56,69.57,12200.0,47.2834,47.2834,47.2359,47.2426,12200.0
2008-08-18 11:50:00,69.57,69.61,69.32,69.33,21100.0,47.2426,47.2698,47.0729,47.0797,21100.0
2008-08-18 12:00:00,69.32,69.32,69.19,69.22,27200.0,47.0729,47.0729,46.9846,47.005,27200.0
2008-08-18 12:10:00,69.22,69.25,69.18,69.22,31000.0,47.005,47.0253,46.9778,47.005,31000.0
2008-08-18 12:20:00,69.21,69.32,69.17,69.32,39800.0,46.9982,47.0729,46.971,47.0729,39800.0
2008-08-18 12:30:00,69.33,69.33,69.21,69.24,14100.0,47.0797,47.0797,46.9982,47.0186,14100.0
2008-08-18 12:40:00,69.23,69.23,69.03,69.06,26000.0,47.0118,47.0118,46.8759,46.8963,26000.0
2008-08-18 12:50:00,69.04,69.04,68.94,68.96,32100.0,46.8827,46.8827,46.8148,46.8284,32100.0
2008-08-18 13:00:00,68.97,69.07,68.97,69.03,26600.0,46.8352,46.9031,46.8352,46.8759,26600.0
2008-08-18 13:10:00,69.02,69.03,68.91,68.92,16000.0,46.8692,46.8759,46.7945,46.8012,16000.0
2008-08-18 13:20:00,68.95,69.08,68.95,69.01,23900.0,46.8216,46.9099,46.8216,46.8624,23900.0
2008-08-18 13:30:00,69.03,69.07,68.97,69.03,19200.0,46.8759,46.9031,46.8352,46.8759,19200.0
2008-08-18 13:40:00,69.02,69.04,68.88,68.88,30500.0,46.8692,46.8827,46.7741,46.7741,30500.0
2008-08-18 13:50:00,68.87,68.93,68.82,68.82,30500.0,46.7673,46.808,46.7333,46.7333,30500.0
2008-08-18 14:00:00,68.79,68.82,68.73,68.75,20100.0,46.713,46.7333,46.6722,46.6858,20100.0
2008-08-18 14:10:00,68.75,68.8,68.67,68.67,39200.0,46.6858,46.7198,46.6315,46.6315,39200.0
2008-08-18 14:20:00,68.67,68.74,68.64,68.72,50400.0,46.6315,46.679,46.6111,46.6654,50400.0
2008-08-18 14:30:00,68.7,68.71,68.57,68.66,20200.0,46.6519,46.6586,46.5636,46.6247,20200.0
2008-08-18 14:40:00,68.66,68.76,68.66,68.75,73200.0,46.6247,46.6926,46.6247,46.6858,73200.0
2008-08-18 14:50:00,68.74,68.78,68.69,68.75,29700.0,46.679,46.7062,46.6451,46.6858,29700.0
2008-08-18 15:00:00,68.76,68.77,68.52,68.59,34400.0,46.6926,46.6994,46.5296,46.5772,34400.0
2008-08-18 15:10:00,68.56,68.71,68.55,68.66,24500.0,46.5568,46.6586,46.55,46.6247,24500.0
2008-08-18 15:20:00,68.67,68.82,68.55,68.78,51900.0,46.6315,46.7333,46.55,46.7062,51900.0
2008-08-18 15:30:00,68.72,68.83,68.68,68.75,37000.0,46.6654,46.7401,46.6383,46.6858,37000.0
2008-08-18 15:40:00,68.72,68.72,68.48,68.57,64300.0,46.6654,46.6654,46.5025,46.5636,64300.0
2008-08-18 15:50:00,68.57,68.76,68.55,68.75,68700.0,46.5636,46.6926,46.55,46.6858,68700.0
2008-08-19 09:30:00,68.38,68.38,68.17,68.3,67800.0,46.4346,46.4346,46.2919,46.3802,67800.0
2008-08-19 09:40:00,68.27,68.3,67.97,67.97,33900.0,46.3599,46.3802,46.1561,46.1561,33900.0
2008-08-19 09:50:00,67.96,68.13,67.9,68.06,43900.0,46.1493,46.2648,46.1086,46.2173,43900.0
2008-08-19 10:00:00,68.06,68.1,67.93,67.93,62500.0,46.2173,46.2444,46.129,46.129,62500.0
2008-08-19 10:10:00,67.93,67.98,67.82,67.89,35200.0,46.129,46.1629,46.0543,46.1018,35200.0
2008-08-19 10:20:00,67.89,67.89,67.78,67.79,38000.0,46.1018,46.1018,46.0271,46.0339,38000.0
2008-08-19 10:30:00,67.81,67.98,67.8,67.97,19300.0,46.0475,46.1629,46.0407,46.1561,19300.0
2008-08-19 10:40:00,67.96,68.08,67.9,67.94,29600.0,46.1493,46.2308,46.1086,46.1358,29600.0
2008-08-19 10:50:00,67.92,67.92,67.8,67.9,34000.0,46.1222,46.1222,46.0407,46.1086,34000.0
2008-08-19 11:00:00,67.9,67.9,67.75,67.78,20900.0,46.1086,46.1086,46.0067,46.0271,20900.0
2008-08-19 11:10:00,67.78,67.85,67.68,67.7,40600.0,46.0271,46.0746,45.9592,45.9728,40600.0
2008-08-19 11:20:00,67.7,67.85,67.68,67.81,26600.0,45.9728,46.0746,45.9592,46.0475,26600.0
2008-08-19 11:30:00,67.8,67.84,67.69,67.7,29700.0,46.0407,46.0679,45.966,45.9728,29700.0
2008-08-19 11:40:00,67.7,67.81,67.7,67.75,29400.0,45.9728,46.0475,45.9728,46.0067,29400.0
2008-08-19 11:50:00,67.75,67.77,67.61,67.64,50700.0,46.0067,46.0203,45.9117,45.932,50700.0
2008-08-19 12:00:00,67.64,67.71,67.63,67.66,25000.0,45.932,45.9796,45.9253,45.9456,25000.0
2008-08-19 12:10:00,67.66,67.79,67.64,67.79,30000.0,45.9456,46.0339,45.932,46.0339,30000.0
2008-08-19 12:20:00,67.79,67.84,67.77,67.8,16900.0,46.0339,46.0679,46.0203,46.0407,16900.0
2008-08-19 12:30:00,67.8,67.91,67.75,67.88,22700.0,46.0407,46.1154,46.0067,46.095,22700.0
2008-08-19 12:40:00,67.89,67.89,67.82,67.86,29500.0,46.1018,46.1018,46.0543,46.0814,29500.0
2008-08-19 12:50:00,67.87,67.95,67.87,67.88,15100.0,46.0882,46.1426,46.0882,46.095,15100.0
2008-08-19 13:00:00,67.88,67.88,67.83,67.87,32000.0,46.095,46.095,46.0611,46.0882,32000.0
2008-08-19 13:10:00,67.89,67.99,67.89,67.91,9800.0,46.1018,46.1697,46.1018,46.1154,9800.0
2008-08-19 13:20:00,67.91,67.97,67.89,67.91,10500.0,46.1154,46.1561,46.1018,46.1154,10500.0
2008-08-19 13:30:00,67.91,68.03,67.91,67.99,13500.0,46.1154,46.1969,46.1154,46.1697,13500.0
2008-08-19 13:40:00,68.0,68.09,67.95,68.02,24200.0,46.1765,46.2376,46.1426,46.1901,24200.0
2008-08-19 13:50:00,68.02,68.02,67.84,67.86,40500.0,46.1901,46.1901,46.0679,46.0814,40500.0
2008-08-19 14:00:00,67.84,67.9,67.81,67.9,30200.0,46.0679,46.1086,46.0475,46.1086,30200.0
2008-08-19 14:10:00,67.88,67.91,67.79,67.79,14600.0,46.095,46.1154,46.0339,46.0339,14600.0
2008-08-19 14:20:00,67.8,67.85,67.72,67.76,28700.0,46.0407,46.0746,45.9864,46.0135,28700.0
2008-08-19 14:30:00,67.75,67.79,67.72,67.74,18600.0,46.0067,46.0339,45.9864,46.0,18600.0
2008-08-19 14:40:00,67.74,67.81,67.68,67.78,28300.0,46.0,46.0475,45.9592,46.0271,28300.0
2008-08-19 14:50:00,67.8,67.92,67.8,67.88,70800.0,46.0407,46.1222,46.0407,46.095,70800.0
2008-08-19 15:00:00,67.87,67.87,67.68,67.7,26600.0,46.0882,46.0882,45.9592,45.9728,26600.0
2008-08-19 15:10:00,67.71,67.81,67.7,67.78,33700.0,45.9796,46.0475,45.9728,46.0271,33700.0
2008-08-19 15:20:00,67.77,68.02,67.72,67.91,68000.0,46.0203,46.1901,45.9864,46.1154,68000.0
2008-08-19 15:30:00,67.87,67.91,67.76,67.8,51500.0,46.0882,46.1154,46.0135,46.0407,51500.0
2008-08-19 15:40:00,67.79,67.92,67.73,67.86,37000.0,46.0339,46.1222,45.9932,46.0814,37000.0
2008-08-19 15:50:00,67.82,67.96,67.81,67.96,51400.0,46.0543,46.1493,46.0475,46.1493,51400.0
2008-08-19 16:00:00,67.95,67.95,67.86,67.95,36300.0,46.1426,46.1426,46.0814,46.1426,36300.0
2008-08-19 16:10:00,67.95,67.95,67.95,67.95,0.0,46.1426,46.1426,46.1426,46.1426,0.0
2008-08-20 09:30:00,67.99,68.08,67.72,67.83,68200.0,46.1697,46.2308,45.9864,46.0611,68200.0
2008-08-20 09:40:00,67.79,67.85,67.42,67.44,25800.0,46.0339,46.0746,45.7826,45.7962,25800.0
2008-08-20 09:50:00,67.43,67.59,67.43,67.57,33600.0,45.7894,45.8981,45.7894,45.8845,33600.0
2008-08-20 10:00:00,67.56,67.56,67.38,67.49,62600.0,45.8777,45.8777,45.7555,45.8302,62600.0
2008-08-20 10:10:00,67.47,67.88,67.47,67.76,60100.0,45.8166,46.095,45.8166,46.0135,60100.0
2008-08-20 10:20:00,67.8,67.97,67.78,67.8,59500.0,46.0407,46.1561,46.0271,46.0407,59500.0
2008-08-20 10:30:00,67.77,67.97,67.75,67.84,86300.0,46.0203,46.1561,46.0067,46.0679,86300.0
2008-08-20 10:40:00,67.86,68.13,67.78,68.09,109500.0,46.0814,46.2648,46.0271,46.2376,109500.0
2008-08-20 10:50:00,68.12,68.37,68.09,68.37,41800.0,46.258,46.4278,46.2376,46.4278,41800.0
2008-08-20 11:00:00,68.38,68.38,68.19,68.23,25800.0,46.4346,46.4346,46.3055,46.3327,25800.0
2008-08-20 11:10:00,68.24,68.39,68.19,68.22,39800.0,46.3395,46.4413,46.3055,46.3259,39800.0
2008-08-20 11:20:00,68.22,68.28,68.19,68.26,27000.0,46.3259,46.3666,46.3055,46.3531,27000.0
2008-08-20 11:30:00,68.26,68.26,68.02,68.03,17000.0,46.3531,46.3531,46.1901,46.1969,17000.0
2008-08-20 11:40:00,68.03,68.07,67.95,68.02,34500.0,46.1969,46.224,46.1426,46.1901,34500.0
2008-08-20 11:50:00,68.02,68.13,68.02,68.09,23200.0,46.1901,46.2648,46.1901,46.2376,23200.0
2008-08-20 12:00:00,68.08,68.12,67.86,67.93,34300.0,46.2308,46.258,46.0814,46.129,34300.0
2008-08-20 12:10:00,67.91,67.91,67.82,67.84,27400.0,46.1154,46.1154,46.0543,46.0679,27400.0
2008-08-20 12:20:00,67.83,67.93,67.79,67.88,16300.0,46.0611,46.129,46.0339,46.095,16300.0
2008-08-20 12:30:00,67.89,67.92,67.84,67.84,47900.0,46.1018,46.1222,46.0679,46.0679,47900.0
2008-08-20 12:40:00,67.82,67.9,67.78,67.78,22000.0,46.0543,46.1086,46.0271,46.0271,22000.0
2008-08-20 12:50:00,67.72,67.8,67.68,67.78,29500.0,45.9864,46.0407,45.9592,46.0271,29500.0
2008-08-20 13:00:00,67.79,67.92,67.78,67.91,12000.0,46.0339,46.1222,46.0271,46.1154,12000.0
2008-08-20 13:10:00,67.91,67.95,67.87,67.9,27100.0,46.1154,46.1426,46.0882,46.1086,27100.0
2008-08-20 13:20:00,67.91,67.97,67.85,67.92,25700.0,46.1154,46.1561,46.0746,46.1222,25700.0
2008-08-20 13:30:00,67.94,68.0,67.91,67.91,20600.0,46.1358,46.1765,46.1154,46.1154,20600.0
2008-08-20 13:40:00,67.9,68.01,67.89,68.0,16900.0,46.1086,46.1833,46.1018,46.1765,16900.0
2008-08-20 13:50:00,67.99,67.99,67.89,67.94,13200.0,46.1697,46.1697,46.1018,46.1358,13200.0
2008-08-20 14:00:00,67.92,67.92,67.74,67.76,32200.0,46.1222,46.1222,46.0,46.0135,32200.0
2008-08-20 14:10:00,67.74,67.75,67.62,67.62,31400.0,46.0,46.0067,45.9185,45.9185,31400.0
2008-08-20 14:20:00,67.63,67.75,67.59,67.68,44500.0,45.9253,46.0067,45.8981,45.9592,44500.0
2008-08-20 14:30:00,67.64,67.71,67.6,67.68,44400.0,45.932,45.9796,45.9049,45.9592,44400.0
2008-08-20 14:40:00,67.68,67.83,67.67,67.75,75600.0,45.9592,46.0611,45.9524,46.0067,75600.0
2008-08-20 14:50:00,67.75,67.97,67.75,67.95,31700.0,46.0067,46.1561,46.0067,46.1426,31700.0
2008-08-20 15:00:00,67.95,68.08,67.91,68.01,22900.0,46.1426,46.2308,46.1154,46.1833,22900.0
2008-08-20 15:10:00,68.0,68.04,67.9,67.91,22900.0,46.1765,46.2037,46.1086,46.1154,22900.0
2008-08-20 15:20:00,67.9,67.96,67.84,67.94,60700.0,46.1086,46.1493,46.0679,46.1358,60700.0
2008-08-20 15:30:00,67.92,68.02,67.78,67.98,90000.0,46.1222,46.1901,46.0271,46.1629,90000.0
2008-08-20 15:40:00,67.98,68.24,67.98,68.22,29100.0,46.1629,46.3395,46.1629,46.3259,29100.0
2008-08-20 15:50:00,68.23,68.39,68.14,68.38,25500.0,46.3327,46.4413,46.2716,46.4346,25500.0
2008-08-20 16:00:00,68.38,68.39,68.37,68.39,2000.0,46.4346,46.4413,46.4278,46.4413,2000.0
2008-08-20 16:10:00,68.38,68.38,68.38,68.38,100.0,46.4346,46.4346,46.4346,46.4346,100.0
2008-08-21 09:30:00,67.85,67.92,67.7,67.88,44700.0,46.0746,46.1222,45.9728,46.095,44700.0
2008-08-21 09:40:00,67.88,68.0,67.78,67.8,27300.0,46.095,46.1765,46.0271,46.0407,27300.0
2008-08-21 09:50:00,67.79,68.11,67.79,68.05,17300.0,46.0339,46.2512,46.0339,46.2105,17300.0
2008-08-21 10:00:00,68.05,68.18,67.98,67.98,67100.0,46.2105,46.2987,46.1629,46.1629,67100.0
2008-08-21 10:10:00,68.0,68.19,67.93,68.17,35300.0,46.1765,46.3055,46.129,46.2919,35300.0
2008-08-21 10:20:00,68.18,68.28,68.11,68.16,56200.0,46.2987,46.3666,46.2512,46.2852,56200.0
2008-08-21 10:30:00,68.16,68.16,68.0,68.11,37600.0,46.2852,46.2852,46.1765,46.2512,37600.0
2008-08-21 10:40:00,68.09,68.12,67.92,67.94,27400.0,46.2376,46.258,46.1222,46.1358,27400.0
2008-08-21 10:50:00,67.98,68.04,67.86,68.03,37200.0,46.1629,46.2037,46.0814,46.1969,37200.0
2008-08-21 11:00:00,68.04,68.05,67.89,67.91,25800.0,46.2037,46.2105,46.1018,46.1154,25800.0
2008-08-21 11:10:00,67.91,67.97,67.85,67.88,28200.0,46.1154,46.1561,46.0746,46.095,28200.0
2008-08-21 11:20:00,67.9,68.07,67.89,68.03,22600.0,46.1086,46.224,46.1018,46.1969,22600.0
2008-08-21 11:30:00,68.04,68.04,67.95,67.98,32000.0,46.2037,46.2037,46.1426,46.1629,32000.0
2008-08-21 11:40:00,67.98,68.26,67.98,68.19,74500.0,46.1629,46.3531,46.1629,46.3055,74500.0
2008-08-21 11:50:00,68.18,68.19,68.11,68.15,16100.0,46.2987,46.3055,46.2512,46.2784,16100.0
2008-08-21 12:00:00,68.17,68.28,68.17,68.2,18800.0,46.2919,46.3666,46.2919,46.3123,18800.0
2008-08-21 12:10:00,68.19,68.25,68.18,68.23,20000.0,46.3055,46.3463,46.2987,46.3327,20000.0
2008-08-21 12:20:00,68.22,68.22,68.08,68.08,31800.0,46.3259,46.3259,46.2308,46.2308,31800.0
2008-08-21 12:30:00,68.08,68.15,68.08,68.13,37700.0,46.2308,46.2784,46.2308,46.2648,37700.0
2008-08-21 12:40:00,68.12,68.12,68.06,68.11,23700.0,46.258,46.258,46.2173,46.2512,23700.0
2008-08-21 12:50:00,68.13,68.16,68.12,68.15,10800.0,46.2648,46.2852,46.258,46.2784,10800.0
2008-08-21 13:00:00,68.16,68.31,68.16,68.31,18700.0,46.2852,46.387,46.2852,46.387,18700.0
2008-08-21 13:10:00,68.3,68.4,68.26,68.36,18500.0,46.3802,46.4481,46.3531,46.421,18500.0
2008-08-21 13:20:00,68.36,68.41,68.25,68.29,13500.0,46.421,46.4549,46.3463,46.3734,13500.0
2008-08-21 13:30:00,68.29,68.39,68.25,68.39,25100.0,46.3734,46.4413,46.3463,46.4413,25100.0
2008-08-21 13:40:00,68.38,68.38,68.23,68.3,82500.0,46.4346,46.4346,46.3327,46.3802,82500.0
2008-08-21 13:50:00,68.29,68.3,68.17,68.21,91100.0,46.3734,46.3802,46.2919,46.3191,91100.0
2008-08-21 14:00:00,68.21,68.27,68.19,68.24,26200.0,46.3191,46.3599,46.3055,46.3395,26200.0
2008-08-21 14:10:00,68.23,68.41,68.23,68.33,61100.0,46.3327,46.4549,46.3327,46.4006,61100.0
2008-08-21 14:20:00,68.32,68.4,68.3,68.33,20100.0,46.3938,46.4481,46.3802,46.4006,20100.0
2008-08-21 14:30:00,68.35,68.52,68.35,68.48,30900.0,46.4142,46.5296,46.4142,46.5025,30900.0
2008-08-21 14:40:00,68.48,68.61,68.48,68.56,50600.0,46.5025,46.5907,46.5025,46.5568,50600.0
2008-08-21 14:50:00,68.56,68.62,68.51,68.52,27500.0,46.5568,46.5975,46.5228,46.5296,27500.0
2008-08-21 15:00:00,68.52,68.6,68.47,68.5,45900.0,46.5296,46.5839,46.4957,46.516,45900.0
2008-08-21 15:10:00,68.51,68.66,68.5,68.57,55700.0,46.5228,46.6247,46.516,46.5636,55700.0
2008-08-21 15:20:00,68.57,68.58,68.47,68.5,34300.0,46.5636,46.5704,46.4957,46.516,34300.0
2008-08-21 15:30:00,68.47,68.56,68.42,68.5,29400.0,46.4957,46.5568,46.4617,46.516,29400.0
2008-08-21 15:40:00,68.52,68.63,68.5,68.54,31800.0,46.5296,46.6043,46.516,46.5432,31800.0
2008-08-21 15:50:00,68.54,68.56,68.4,68.46,44100.0,46.5432,46.5568,46.4481,46.4889,44100.0
2008-08-22 09:30:00,68.88,69.04,68.82,68.94,127700.0,46.7741,46.8827,46.7333,46.8148,127700.0
2008-08-22 09:40:00,68.91,69.17,68.91,69.16,31900.0,46.7945,46.971,46.7945,46.9642,31900.0
2008-08-22 09:50:00,69.15,69.2,69.09,69.1,55300.0,46.9574,46.9914,46.9167,46.9235,55300.0
2008-08-22 10:00:00,69.2,69.24,69.01,69.19,96500.0,46.9914,47.0186,46.8624,46.9846,96500.0
2008-08-22 10:10:00,69.18,69.34,69.17,69.32,41900.0,46.9778,47.0865,46.971,47.0729,41900.0
2008-08-22 10:20:00,69.34,69.36,69.29,69.3,76400.0,47.0865,47.1,47.0525,47.0593,76400.0
2008-08-22 10:30:00,69.29,69.36,69.26,69.3,43700.0,47.0525,47.1,47.0321,47.0593,43700.0
2008-08-22 10:40:00,69.29,69.3,69.23,69.27,17200.0,47.0525,47.0593,47.0118,47.0389,17200.0
2008-08-22 10:50:00,69.26,69.27,69.13,69.13,71400.0,47.0321,47.0389,46.9439,46.9439,71400.0
2008-08-22 11:00:00,69.14,69.16,69.09,69.12,70600.0,46.9506,46.9642,46.9167,46.9371,70600.0
2008-08-22 11:10:00,69.08,69.13,69.02,69.1,255300.0,46.9099,46.9439,46.8692,46.9235,255300.0
2008-08-22 11:20:00,69.12,69.16,69.02,69.02,154400.0,46.9371,46.9642,46.8692,46.8692,154400.0
2008-08-22 11:30:00,69.05,69.05,68.94,68.94,63300.0,46.8895,46.8895,46.8148,46.8148,63300.0
2008-08-22 11:40:00,68.93,68.96,68.87,68.92,42400.0,46.808,46.8284,46.7673,46.8012,42400.0
2008-08-22 11:50:00,68.93,68.95,68.85,68.94,12400.0,46.808,46.8216,46.7537,46.8148,12400.0
2008-08-22 12:00:00,68.94,68.94,68.74,68.77,30200.0,46.8148,46.8148,46.679,46.6994,30200.0
2008-08-22 12:10:00,68.75,68.84,68.74,68.76,24300.0,46.6858,46.7469,46.679,46.6926,24300.0
2008-08-22 12:20:00,68.77,68.78,68.7,68.76,19400.0,46.6994,46.7062,46.6519,46.6926,19400.0
2008-08-22 12:30:00,68.76,68.86,68.73,68.8,32000.0,46.6926,46.7605,46.6722,46.7198,32000.0
2008-08-22 12:40:00,68.8,68.9,68.8,68.84,26500.0,46.7198,46.7877,46.7198,46.7469,26500.0
2008-08-22 12:50:00,68.83,68.94,68.82,68.93,12000.0,46.7401,46.8148,46.7333,46.808,12000.0
2008-08-22 13:00:00,68.92,69.07,68.9,69.04,29100.0,46.8012,46.9031,46.7877,46.8827,29100.0
2008-08-22 13:10:00,69.06,69.12,69.04,69.05,21100.0,46.8963,46.9371,46.8827,46.8895,21100.0
2008-08-22 13:20:00,69.04,69.14,69.04,69.11,16900.0,46.8827,46.9506,46.8827,46.9303,16900.0
2008-08-22 13:30:00,69.11,69.16,69.04,69.08,34800.0,46.9303,46.9642,46.8827,46.9099,34800.0
2008-08-22 13:40:00,69.1,69.15,69.08,69.14,15300.0,46.9235,46.9574,46.9099,46.9506,15300.0
2008-08-22 13:50:00,69.14,69.18,69.08,69.09,36700.0,46.9506,46.9778,46.9099,46.9167,36700.0
2008-08-22 14:00:00,69.09,69.09,68.92,68.95,17300.0,46.9167,46.9167,46.8012,46.8216,17300.0
2008-08-22 14:10:00,68.94,68.98,68.9,68.97,12500.0,46.8148,46.842,46.7877,46.8352,12500.0
2008-08-22 14:20:00,69.01,69.13,69.01,69.06,35200.0,46.8624,46.9439,46.8624,46.8963,35200.0
2008-08-22 14:30:00,69.07,69.1,69.04,69.1,20000.0,46.9031,46.9235,46.8827,46.9235,20000.0
2008-08-22 14:40:00,69.11,69.19,69.0,69.04,35700.0,46.9303,46.9846,46.8556,46.8827,35700.0
2008-08-22 14:50:00,69.0,69.07,69.0,69.04,20400.0,46.8556,46.9031,46.8556,46.8827,20400.0
2008-08-22 15:00:00,69.03,69.06,68.94,69.02,26500.0,46.8759,46.8963,46.8148,46.8692,26500.0
2008-08-22 15:10:00,69.03,69.1,69.03,69.06,27900.0,46.8759,46.9235,46.8759,46.8963,27900.0
2008-08-22 15:20:00,69.08,69.09,69.02,69.05,29200.0,46.9099,46.9167,46.8692,46.8895,29200.0
2008-08-22 15:30:00,69.07,69.27,69.06,69.21,16200.0,46.9031,47.0389,46.8963,46.9982,16200.0
2008-08-22 15:40:00,69.21,69.25,69.18,69.22,46100.0,46.9982,47.0253,46.9778,47.005,46100.0
2008-08-22 15:50:00,69.22,69.29,69.21,69.29,22900.0,47.005,47.0525,46.9982,47.0525,22900.0
2008-08-25 09:30:00,68.99,69.02,68.69,68.78,27700.0,46.8488,46.8692,46.6451,46.7062,27700.0
2008-08-25 09:40:00,68.75,68.87,68.59,68.66,25300.0,46.6858,46.7673,46.5772,46.6247,25300.0
2008-08-25 09:50:00,68.65,68.68,68.61,68.62,13400.0,46.6179,46.6383,46.5907,46.5975,13400.0
2008-08-25 10:00:00,68.63,68.78,68.58,68.65,126500.0,46.6043,46.7062,46.5704,46.6179,126500.0
2008-08-25 10:10:00,68.64,68.75,68.64,68.71,44300.0,46.6111,46.6858,46.6111,46.6586,44300.0
2008-08-25 10:20:00,68.72,68.76,68.67,68.7,39000.0,46.6654,46.6926,46.6315,46.6519,39000.0
2008-08-25 10:30:00,68.7,68.71,68.59,68.61,24600.0,46.6519,46.6586,46.5772,46.5907,24600.0
2008-08-25 10:40:00,68.61,68.68,68.54,68.56,29700.0,46.5907,46.6383,46.5432,46.5568,29700.0
2008-08-25 10:50:00,68.54,68.55,68.42,68.46,29400.0,46.5432,46.55,46.4617,46.4889,29400.0
2008-08-25 11:00:00,68.46,68.49,68.4,68.43,13600.0,46.4889,46.5093,46.4481,46.4685,13600.0
2008-08-25 11:10:00,68.42,68.45,68.34,68.37,20700.0,46.4617,46.4821,46.4074,46.4278,20700.0
2008-08-25 11:20:00,68.38,68.44,68.36,68.41,33200.0,46.4346,46.4753,46.421,46.4549,33200.0
2008-08-25 11:30:00,68.39,69.28,68.34,68.36,14900.0,46.4413,47.0457,46.4074,46.421,14900.0
2008-08-25 11:40:00,68.38,68.41,68.34,68.4,30100.0,46.4346,46.4549,46.4074,46.4481,30100.0
2008-08-25 11:50:00,68.39,68.39,67.99,68.04,45400.0,46.4413,46.4413,46.1697,46.2037,45400.0
2008-08-25 12:00:00,68.04,68.05,67.93,68.01,15700.0,46.2037,46.2105,46.129,46.1833,15700.0
2008-08-25 12:10:00,68.0,68.04,67.87,67.91,14300.0,46.1765,46.2037,46.0882,46.1154,14300.0
2008-08-25 12:20:00,67.9,67.93,67.85,67.9,25200.0,46.1086,46.129,46.0746,46.1086,25200.0
2008-08-25 12:30:00,67.92,67.95,67.86,67.95,10900.0,46.1222,46.1426,46.0814,46.1426,10900.0
2008-08-25 12:40:00,67.96,68.01,67.93,67.93,14100.0,46.1493,46.1833,46.129,46.129,14100.0
2008-08-25 12:50:00,67.92,67.98,67.85,67.94,15600.0,46.1222,46.1629,46.0746,46.1358,15600.0
2008-08-25 13:00:00,67.93,68.07,67.92,68.06,26400.0,46.129,46.224,46.1222,46.2173,26400.0
2008-08-25 13:10:00,68.05,68.05,67.95,67.97,23700.0,46.2105,46.2105,46.1426,46.1561,23700.0
2008-08-25 13:20:00,67.97,68.12,67.97,68.07,15600.0,46.1561,46.258,46.1561,46.224,15600.0
2008-08-25 13:30:00,68.07,68.12,68.06,68.12,10100.0,46.224,46.258,46.2173,46.258,10100.0
2008-08-25 13:40:00,68.11,68.17,68.05,68.08,15800.0,46.2512,46.2919,46.2105,46.2308,15800.0
2008-08-25 13:50:00,68.12,68.17,68.1,68.11,15100.0,46.258,46.2919,46.2444,46.2512,15100.0
2008-08-25 14:00:00,68.08,68.11,68.02,68.06,15300.0,46.2308,46.2512,46.1901,46.2173,15300.0
2008-08-25 14:10:00,68.05,68.11,67.99,68.05,28100.0,46.2105,46.2512,46.1697,46.2105,28100.0
2008-08-25 14:20:00,68.04,68.07,68.0,68.05,16100.0,46.2037,46.224,46.1765,46.2105,16100.0
2008-08-25 14:30:00,68.04,68.06,67.99,68.0,23400.0,46.2037,46.2173,46.1697,46.1765,23400.0
2008-08-25 14:40:00,68.02,68.21,68.02,68.14,17000.0,46.1901,46.3191,46.1901,46.2716,17000.0
2008-08-25 14:50:00,68.16,68.16,67.93,67.97,30800.0,46.2852,46.2852,46.129,46.1561,30800.0
2008-08-25 15:00:00,67.95,68.05,67.95,67.98,53900.0,46.1426,46.2105,46.1426,46.1629,53900.0
2008-08-25 15:10:00,67.99,68.01,67.91,67.95,50800.0,46.1697,46.1833,46.1154,46.1426,50800.0
2008-08-25 15:20:00,67.96,67.97,67.89,67.91,74900.0,46.1493,46.1561,46.1018,46.1154,74900.0
2008-08-25 15:30:00,67.9,67.93,67.82,67.82,24200.0,46.1086,46.129,46.0543,46.0543,24200.0
2008-08-25 15:40:00,67.82,67.96,67.75,67.91,29700.0,46.0543,46.1493,46.0067,46.1154,29700.0
2008-08-25 15:50:00,67.91,67.95,67.87,67.9,41900.0,46.1154,46.1426,46.0882,46.1086,41900.0
2008-08-26 09:30:00,67.91,67.99,67.72,67.85,52100.0,46.1154,46.1697,45.9864,46.0746,52100.0
2008-08-26 09:40:00,67.9,68.11,67.9,68.03,18700.0,46.1086,46.2512,46.1086,46.1969,18700.0
2008-08-26 09:50:00,68.07,68.07,67.92,68.03,25800.0,46.224,46.224,46.1222,46.1969,25800.0
2008-08-26 10:00:00,68.06,68.2,68.03,68.12,47100.0,46.2173,46.3123,46.1969,46.258,47100.0
2008-08-26 10:10:00,68.16,68.21,68.04,68.06,27400.0,46.2852,46.3191,46.2037,46.2173,27400.0
2008-08-26 10:20:00,68.08,68.18,68.06,68.18,35000.0,46.2308,46.2987,46.2173,46.2987,35000.0
2008-08-26 10:30:00,68.18,68.43,68.18,68.38,28800.0,46.2987,46.4685,46.2987,46.4346,28800.0
2008-08-26 10:40:00,68.38,68.4,68.31,68.33,18800.0,46.4346,46.4481,46.387,46.4006,18800.0
2008-08-26 10:50:00,68.33,68.34,68.28,68.32,21400.0,46.4006,46.4074,46.3666,46.3938,21400.0
2008-08-26 11:00:00,68.33,68.36,68.24,68.27,22000.0,46.4006,46.421,46.3395,46.3599,22000.0
2008-08-26 11:10:00,68.25,68.27,68.21,68.23,13900.0,46.3463,46.3599,46.3191,46.3327,13900.0
2008-08-26 11:20:00,68.23,68.24,68.16,68.16,51300.0,46.3327,46.3395,46.2852,46.2852,51300.0
2008-08-26 11:30:00,68.16,68.16,67.94,67.97,49100.0,46.2852,46.2852,46.1358,46.1561,49100.0
2008-08-26 11:40:00,67.98,68.05,67.98,68.02,13200.0,46.1629,46.2105,46.1629,46.1901,13200.0
2008-08-26 11:50:00,68.02,68.11,68.02,68.1,19400.0,46.1901,46.2512,46.1901,46.2444,19400.0
2008-08-26 12:00:00,68.07,68.1,68.06,68.1,12300.0,46.224,46.2444,46.2173,46.2444,12300.0
2008-08-26 12:10:00,68.1,68.11,68.05,68.08,18100.0,46.2444,46.2512,46.2105,46.2308,18100.0
2008-08-26 12:20:00,68.08,68.16,67.99,68.0,26800.0,46.2308,46.2852,46.1697,46.1765,26800.0
2008-08-26 12:30:00,68.0,68.06,68.0,68.02,13700.0,46.1765,46.2173,46.1765,46.1901,13700.0
2008-08-26 12:40:00,68.01,68.14,68.0,68.1,15900.0,46.1833,46.2716,46.1765,46.2444,15900.0
2008-08-26 12:50:00,68.1,68.1,67.99,67.99,17000.0,46.2444,46.2444,46.1697,46.1697,17000.0
2008-08-26 13:00:00,67.99,68.02,67.94,68.0,15200.0,46.1697,46.1901,46.1358,46.1765,15200.0
2008-08-26 13:10:00,67.99,68.01,67.93,67.95,20100.0,46.1697,46.1833,46.129,46.1426,20100.0
2008-08-26 13:20:00,67.96,67.99,67.95,67.95,6700.0,46.1493,46.1697,46.1426,46.1426,6700.0
2008-08-26 13:30:00,67.94,67.94,67.84,67.9,11800.0,46.1358,46.1358,46.0679,46.1086,11800.0
2008-08-26 13:40:00,67.88,67.91,67.82,67.84,23600.0,46.095,46.1154,46.0543,46.0679,23600.0
2008-08-26 13:50:00,67.92,67.96,67.87,67.89,11600.0,46.1222,46.1493,46.0882,46.1018,11600.0
2008-08-26 14:00:00,67.9,67.91,67.79,67.9,37500.0,46.1086,46.1154,46.0339,46.1086,37500.0
2008-08-26 14:10:00,67.89,67.95,67.79,67.82,32400.0,46.1018,46.1426,46.0339,46.0543,32400.0
2008-08-26 14:20:00,67.82,67.85,67.69,67.72,43100.0,46.0543,46.0746,45.966,45.9864,43100.0
2008-08-26 14:30:00,67.72,67.76,67.66,67.73,41300.0,45.9864,46.0135,45.9456,45.9932,41300.0
2008-08-26 14:40:00,67.74,67.76,67.64,67.75,25900.0,46.0,46.0135,45.932,46.0067,25900.0
2008-08-26 14:50:00,67.75,67.78,67.69,67.71,32000.0,46.0067,46.0271,45.966,45.9796,32000.0
2008-08-26 15:00:00,67.72,67.82,67.7,67.71,46100.0,45.9864,46.0543,45.9728,45.9796,46100.0
2008-08-26 15:10:00,67.7,67.94,67.66,67.89,38400.0,45.9728,46.1358,45.9456,46.1018,38400.0
2008-08-26 15:20:00,67.89,67.92,67.83,67.88,25900.0,46.1018,46.1222,46.0611,46.095,25900.0
2008-08-26 15:30:00,67.91,68.08,67.91,68.04,34800.0,46.1154,46.2308,46.1154,46.2037,34800.0
2008-08-26 15:40:00,68.07,68.13,68.02,68.11,50300.0,46.224,46.2648,46.1901,46.2512,50300.0
2008-08-26 15:50:00,68.12,68.22,68.12,68.2,49200.0,46.258,46.3259,46.258,46.3123,49200.0
2008-08-26 16:00:00,68.2,68.24,68.2,68.24,37400.0,46.3123,46.3395,46.3123,46.3395,37400.0
2008-08-26 16:10:00,68.24,68.24,68.24,68.24,0.0,46.3395,46.3395,46.3395,46.3395,0.0
2008-08-27 09:30:00,68.35,68.4,68.2,68.39,47300.0,46.4142,46.4481,46.3123,46.4413,47300.0
2008-08-27 09:40:00,68.39,68.44,68.25,68.25,36400.0,46.4413,46.4753,46.3463,46.3463,36400.0
2008-08-27 09:50:00,68.26,68.26,68.16,68.25,28300.0,46.3531,46.3531,46.2852,46.3463,28300.0
2008-08-27 10:00:00,68.25,68.41,68.23,68.38,29700.0,46.3463,46.4549,46.3327,46.4346,29700.0
2008-08-27 10:10:00,68.37,68.46,68.32,68.44,34200.0,46.4278,46.4889,46.3938,46.4753,34200.0
2008-08-27 10:20:00,68.43,68.55,68.43,68.52,37300.0,46.4685,46.55,46.4685,46.5296,37300.0
2008-08-27 10:30:00,68.52,68.69,68.52,68.65,70600.0,46.5296,46.6451,46.5296,46.6179,70600.0
2008-08-27 10:40:00,68.64,68.69,68.61,68.62,41100.0,46.6111,46.6451,46.5907,46.5975,41100.0
2008-08-27 10:50:00,68.62,68.64,68.53,68.6,27300.0,46.5975,46.6111,46.5364,46.5839,27300.0
2008-08-27 11:00:00,68.59,68.6,68.48,68.49,27000.0,46.5772,46.5839,46.5025,46.5093,27000.0
2008-08-27 11:10:00,68.5,68.58,68.5,68.57,29000.0,46.516,46.5704,46.516,46.5636,29000.0
2008-08-27 11:20:00,68.58,68.61,68.49,68.49,30300.0,46.5704,46.5907,46.5093,46.5093,30300.0
2008-08-27 11:30:00,68.48,68.48,68.4,68.44,53600.0,46.5025,46.5025,46.4481,46.4753,53600.0
2008-08-27 11:40:00,68.44,68.52,68.43,68.52,23500.0,46.4753,46.5296,46.4685,46.5296,23500.0
2008-08-27 11:50:00,68.52,68.55,68.46,68.55,26400.0,46.5296,46.55,46.4889,46.55,26400.0
2008-08-27 12:00:00,68.56,68.72,68.5,68.7,30400.0,46.5568,46.6654,46.516,46.6519,30400.0
2008-08-27 12:10:00,68.7,68.81,68.7,68.81,45300.0,46.6519,46.7266,46.6519,46.7266,45300.0
2008-08-27 12:20:00,68.84,68.92,68.84,68.88,24100.0,46.7469,46.8012,46.7469,46.7741,24100.0
2008-08-27 12:30:00,68.88,68.91,68.83,68.84,44500.0,46.7741,46.7945,46.7401,46.7469,44500.0
2008-08-27 12:40:00,68.83,69.05,68.82,69.01,43600.0,46.7401,46.8895,46.7333,46.8624,43600.0
2008-08-27 12:50:00,69.02,69.02,68.95,68.97,29400.0,46.8692,46.8692,46.8216,46.8352,29400.0
2008-08-27 13:00:00,68.97,68.98,68.87,68.9,17300.0,46.8352,46.842,46.7673,46.7877,17300.0
2008-08-27 13:10:00,68.9,68.95,68.9,68.92,15000.0,46.7877,46.8216,46.7877,46.8012,15000.0
2008-08-27 13:20:00,68.89,68.89,68.81,68.86,27900.0,46.7809,46.7809,46.7266,46.7605,27900.0
2008-08-27 13:30:00,68.88,68.88,68.8,68.85,15200.0,46.7741,46.7741,46.7198,46.7537,15200.0
2008-08-27 13:40:00,68.84,68.93,68.84,68.91,22700.0,46.7469,46.808,46.7469,46.7945,22700.0
2008-08-27 13:50:00,68.9,68.9,68.8,68.8,32400.0,46.7877,46.7877,46.7198,46.7198,32400.0
2008-08-27 14:00:00,68.82,68.82,68.76,68.79,25400.0,46.7333,46.7333,46.6926,46.713,25400.0
2008-08-27 14:10:00,68.79,68.79,68.72,68.78,88300.0,46.713,46.713,46.6654,46.7062,88300.0
2008-08-27 14:20:00,68.78,68.88,68.78,68.85,69500.0,46.7062,46.7741,46.7062,46.7537,69500.0
2008-08-27 14:30:00,68.83,68.89,68.83,68.89,23700.0,46.7401,46.7809,46.7401,46.7809,23700.0
2008-08-27 14:40:00,68.9,68.98,68.9,68.94,54300.0,46.7877,46.842,46.7877,46.8148,54300.0
2008-08-27 14:50:00,68.93,68.93,68.79,68.81,30200.0,46.808,46.808,46.713,46.7266,30200.0
2008-08-27 15:00:00,68.82,68.89,68.8,68.89,32400.0,46.7333,46.7809,46.7198,46.7809,32400.0
2008-08-27 15:10:00,68.88,68.88,68.65,68.68,61700.0,46.7741,46.7741,46.6179,46.6383,61700.0
2008-08-27 15:20:00,68.66,68.7,68.59,68.6,72100.0,46.6247,46.6519,46.5772,46.5839,72100.0
2008-08-27 15:30:00,68.62,68.66,68.57,68.6,56500.0,46.5975,46.6247,46.5636,46.5839,56500.0
2008-08-27 15:40:00,68.63,68.69,68.58,68.63,72800.0,46.6043,46.6451,46.5704,46.6043,72800.0
2008-08-27 15:50:00,68.63,68.88,68.63,68.87,67500.0,46.6043,46.7741,46.6043,46.7673,67500.0
2008-08-27 16:00:00,68.83,68.87,68.83,68.87,2200.0,46.7401,46.7673,46.7401,46.7673,2200.0
2008-08-27 16:10:00,68.87,68.87,68.87,68.87,0.0,46.7673,46.7673,46.7673,46.7673,0.0
2008-08-28 09:30:00,69.46,69.46,69.19,69.42,27800.0,47.1679,47.1679,46.9846,47.1408,27800.0
2008-08-28 09:40:00,69.42,69.47,69.27,69.35,28600.0,47.1408,47.1747,47.0389,47.0932,28600.0
2008-08-28 09:50:00,69.34,69.35,69.24,69.35,30400.0,47.0865,47.0932,47.0186,47.0932,30400.0
2008-08-28 10:00:00,69.39,69.4,69.25,69.31,27800.0,47.1204,47.1272,47.0253,47.0661,27800.0
2008-08-28 10:10:00,69.3,69.42,69.27,69.35,13300.0,47.0593,47.1408,47.0389,47.0932,13300.0
2008-08-28 10:20:00,69.35,69.36,69.28,69.36,27100.0,47.0932,47.1,47.0457,47.1,27100.0
2008-08-28 10:30:00,69.36,69.42,69.33,69.39,41800.0,47.1,47.1408,47.0797,47.1204,41800.0
2008-08-28 10:40:00,69.41,69.56,69.37,69.55,26000.0,47.134,47.2359,47.1068,47.2291,26000.0
2008-08-28 10:50:00,69.53,69.6,69.5,69.51,29900.0,47.2155,47.263,47.1951,47.2019,29900.0
2008-08-28 11:00:00,69.51,69.51,69.43,69.48,8600.0,47.2019,47.2019,47.1476,47.1815,8600.0
2008-08-28 11:10:00,69.47,69.51,69.45,69.51,13300.0,47.1747,47.2019,47.1612,47.2019,13300.0
2008-08-28 11:20:00,69.52,69.53,69.41,69.45,27600.0,47.2087,47.2155,47.134,47.1612,27600.0
2008-08-28 11:30:00,69.46,69.55,69.46,69.5,20400.0,47.1679,47.2291,47.1679,47.1951,20400.0
2008-08-28 11:40:00,69.47,69.57,69.36,69.57,42200.0,47.1747,47.2426,47.1,47.2426,42200.0
2008-08-28 11:50:00,69.55,69.79,69.53,69.76,32700.0,47.2291,47.392,47.2155,47.3717,32700.0
2008-08-28 12:00:00,69.76,69.8,69.73,69.77,8100.0,47.3717,47.3988,47.3513,47.3785,8100.0
2008-08-28 12:10:00,69.75,69.79,69.72,69.75,8000.0,47.3649,47.392,47.3445,47.3649,8000.0
2008-08-28 12:20:00,69.74,69.84,69.74,69.84,13600.0,47.3581,47.426,47.3581,47.426,13600.0
2008-08-28 12:30:00,69.83,69.85,69.69,69.7,10100.0,47.4192,47.4328,47.3241,47.3309,10100.0
2008-08-28 12:40:00,69.72,69.77,69.69,69.69,4900.0,47.3445,47.3785,47.3241,47.3241,4900.0
2008-08-28 12:50:00,69.67,69.8,69.67,69.76,280800.0,47.3105,47.3988,47.3105,47.3717,280800.0
2008-08-28 13:00:00,69.76,69.77,69.71,69.73,25400.0,47.3717,47.3785,47.3377,47.3513,25400.0
2008-08-28 13:10:00,69.72,69.74,69.68,69.74,14700.0,47.3445,47.3581,47.3173,47.3581,14700.0
2008-08-28 13:20:00,69.74,69.79,69.73,69.79,8800.0,47.3581,47.392,47.3513,47.392,8800.0
2008-08-28 13:30:00,69.8,69.85,69.78,69.81,15400.0,47.3988,47.4328,47.3852,47.4056,15400.0
2008-08-28 13:40:00,69.82,69.89,69.8,69.8,9100.0,47.4124,47.4599,47.3988,47.3988,9100.0
2008-08-28 13:50:00,69.81,69.83,69.77,69.82,6800.0,47.4056,47.4192,47.3785,47.4124,6800.0
2008-08-28 14:00:00,69.8,69.81,69.7,69.73,14400.0,47.3988,47.4056,47.3309,47.3513,14400.0
2008-08-28 14:10:00,69.74,69.88,69.73,69.87,40300.0,47.3581,47.4532,47.3513,47.4464,40300.0
2008-08-28 14:20:00,69.85,69.91,69.84,69.89,62900.0,47.4328,47.4735,47.426,47.4599,62900.0
2008-08-28 14:30:00,69.91,69.98,69.9,69.94,9500.0,47.4735,47.5211,47.4667,47.4939,9500.0
2008-08-28 14:40:00,69.94,69.96,69.91,69.92,7500.0,47.4939,47.5075,47.4735,47.4803,7500.0
2008-08-28 14:50:00,69.93,70.0,69.91,69.91,32000.0,47.4871,47.5346,47.4735,47.4735,32000.0
2008-08-28 15:00:00,69.92,69.97,69.87,69.93,242600.0,47.4803,47.5143,47.4464,47.4871,242600.0
2008-08-28 15:10:00,69.94,69.97,69.87,69.92,25800.0,47.4939,47.5143,47.4464,47.4803,25800.0
2008-08-28 15:20:00,69.9,69.96,69.84,69.93,15000.0,47.4667,47.5075,47.426,47.4871,15000.0
2008-08-28 15:30:00,69.94,70.03,69.88,70.03,13200.0,47.4939,47.555,47.4532,47.555,13200.0
2008-08-28 15:40:00,70.08,70.11,70.01,70.07,21500.0,47.589,47.6093,47.5414,47.5822,21500.0
2008-08-28 15:50:00,70.06,70.14,70.01,70.12,48500.0,47.5754,47.6297,47.5414,47.6161,48500.0
2008-08-29 09:30:00,69.91,69.91,69.78,69.82,43000.0,47.4735,47.4735,47.3852,47.4124,43000.0
2008-08-29 09:40:00,69.84,70.18,69.83,70.14,62200.0,47.426,47.6569,47.4192,47.6297,62200.0
2008-08-29 09:50:00,70.16,70.19,69.96,70.06,52500.0,47.6433,47.6637,47.5075,47.5754,52500.0
2008-08-29 10:00:00,70.07,70.11,69.91,69.97,42500.0,47.5822,47.6093,47.4735,47.5143,42500.0
2008-08-29 10:10:00,69.97,70.0,69.9,69.92,23000.0,47.5143,47.5346,47.4667,47.4803,23000.0
2008-08-29 10:20:00,69.92,69.98,69.79,69.82,32400.0,47.4803,47.5211,47.392,47.4124,32400.0
2008-08-29 10:30:00,69.84,69.89,69.73,69.77,21500.0,47.426,47.4599,47.3513,47.3785,21500.0
2008-08-29 10:40:00,69.75,69.76,69.63,69.66,23500.0,47.3649,47.3717,47.2834,47.3038,23500.0
2008-08-29 10:50:00,69.68,69.71,69.65,69.66,41100.0,47.3173,47.3377,47.297,47.3038,41100.0
2008-08-29 11:00:00,69.68,69.77,69.68,69.77,15700.0,47.3173,47.3785,47.3173,47.3785,15700.0
2008-08-29 11:10:00,69.76,69.84,69.75,69.82,36600.0,47.3717,47.426,47.3649,47.4124,36600.0
2008-08-29 11:20:00,69.82,69.82,69.71,69.76,29100.0,47.4124,47.4124,47.3377,47.3717,29100.0
2008-08-29 11:30:00,69.75,69.76,69.68,69.7,28200.0,47.3649,47.3717,47.3173,47.3309,28200.0
2008-08-29 11:40:00,69.71,69.83,69.7,69.78,58500.0,47.3377,47.4192,47.3309,47.3852,58500.0
2008-08-29 11:50:00,69.78,69.84,69.76,69.78,26100.0,47.3852,47.426,47.3717,47.3852,26100.0
2008-08-29 12:00:00,69.78,69.78,69.58,69.63,5700.0,47.3852,47.3852,47.2494,47.2834,5700.0
2008-08-29 12:10:00,69.61,69.63,69.53,69.63,33800.0,47.2698,47.2834,47.2155,47.2834,33800.0
2008-08-29 12:20:00,69.63,69.65,69.57,69.59,15800.0,47.2834,47.297,47.2426,47.2562,15800.0
2008-08-29 12:30:00,69.6,69.68,69.6,69.67,11700.0,47.263,47.3173,47.263,47.3105,11700.0
2008-08-29 12:40:00,69.67,69.68,69.6,69.66,14200.0,47.3105,47.3173,47.263,47.3038,14200.0
2008-08-29 12:50:00,69.66,69.77,69.66,69.77,19200.0,47.3038,47.3785,47.3038,47.3785,19200.0
2008-08-29 13:00:00,69.78,69.84,69.77,69.81,37800.0,47.3852,47.426,47.3785,47.4056,37800.0
2008-08-29 13:10:00,69.8,69.82,69.77,69.81,24100.0,47.3988,47.4124,47.3785,47.4056,24100.0
2008-08-29 13:20:00,69.82,69.97,69.82,69.93,23300.0,47.4124,47.5143,47.4124,47.4871,23300.0
2008-08-29 13:30:00,69.93,69.94,69.81,69.81,24400.0,47.4871,47.4939,47.4056,47.4056,24400.0
2008-08-29 13:40:00,69.81,69.86,69.81,69.86,10400.0,47.4056,47.4396,47.4056,47.4396,10400.0
2008-08-29 13:50:00,69.87,69.88,69.82,69.85,3400.0,47.4464,47.4532,47.4124,47.4328,3400.0
2008-08-29 14:00:00,69.87,69.89,69.84,69.89,24200.0,47.4464,47.4599,47.426,47.4599,24200.0
2008-08-29 14:10:00,69.87,69.97,69.86,69.91,46600.0,47.4464,47.5143,47.4396,47.4735,46600.0
2008-08-29 14:20:00,69.96,69.96,69.89,69.94,14700.0,47.5075,47.5075,47.4599,47.4939,14700.0
2008-08-29 14:30:00,69.98,69.98,69.91,69.94,34000.0,47.5211,47.5211,47.4735,47.4939,34000.0
2008-08-29 14:40:00,69.93,69.94,69.87,69.9,27900.0,47.4871,47.4939,47.4464,47.4667,27900.0
2008-08-29 14:50:00,69.89,69.94,69.86,69.92,13400.0,47.4599,47.4939,47.4396,47.4803,13400.0
2008-08-29 15:00:00,69.93,69.95,69.79,69.8,9800.0,47.4871,47.5007,47.392,47.3988,9800.0
2008-08-29 15:10:00,69.8,69.8,69.69,69.72,19700.0,47.3988,47.3988,47.3241,47.3445,19700.0
2008-08-29 15:20:00,69.7,69.71,69.62,69.63,20000.0,47.3309,47.3377,47.2766,47.2834,20000.0
2008-08-29 15:30:00,69.63,69.73,69.62,69.62,114800.0,47.2834,47.3513,47.2766,47.2766,114800.0
2008-08-29 15:40:00,69.62,69.68,69.55,69.64,61900.0,47.2766,47.3173,47.2291,47.2902,61900.0
2008-08-29 15:50:00,69.63,69.64,69.49,69.51,71400.0,47.2834,47.2902,47.1883,47.2019,71400.0
2008-09-02 09:30:00,70.23,70.6,70.23,70.57,56700.0,47.6908,47.9421,47.6908,47.9217,56700.0
2008-09-02 09:40:00,70.58,70.74,70.54,70.62,79800.0,47.9285,48.0371,47.9013,47.9557,79800.0
2008-09-02 09:50:00,70.6,70.6,70.47,70.5,67400.0,47.9421,47.9421,47.8538,47.8742,67400.0
2008-09-02 10:00:00,70.5,70.64,70.46,70.5,70600.0,47.8742,47.9692,47.847,47.8742,70600.0
2008-09-02 10:10:00,70.49,70.5,70.39,70.41,33100.0,47.8674,47.8742,47.7995,47.8131,33100.0
2008-09-02 10:20:00,70.41,70.41,70.28,70.34,30100.0,47.8131,47.8131,47.7248,47.7655,30100.0
2008-09-02 10:30:00,70.34,70.35,70.23,70.23,27100.0,47.7655,47.7723,47.6908,47.6908,27100.0
2008-09-02 10:40:00,70.22,70.22,70.01,70.13,30300.0,47.684,47.684,47.5414,47.6229,30300.0
2008-09-02 10:50:00,70.13,70.23,69.45,70.22,40600.0,47.6229,47.6908,47.1612,47.684,40600.0
2008-09-02 11:00:00,70.23,70.25,70.18,70.22,32300.0,47.6908,47.7044,47.6569,47.684,32300.0
2008-09-02 11:10:00,70.19,70.3,70.19,70.26,36200.0,47.6637,47.7384,47.6637,47.7112,36200.0
2008-09-02 11:20:00,70.25,70.28,70.13,70.27,38700.0,47.7044,47.7248,47.6229,47.718,38700.0
2008-09-02 11:30:00,70.26,70.37,70.26,70.36,36500.0,47.7112,47.7859,47.7112,47.7791,36500.0
2008-09-02 11:40:00,70.37,70.39,70.27,70.27,20800.0,47.7859,47.7995,47.718,47.718,20800.0
2008-09-02 11:50:00,70.27,70.28,70.19,70.22,32300.0,47.718,47.7248,47.6637,47.684,32300.0
2008-09-02 12:00:00,70.2,70.24,70.18,70.21,17400.0,47.6705,47.6976,47.6569,47.6772,17400.0
2008-09-02 12:10:00,70.21,70.26,70.19,70.2,11800.0,47.6772,47.7112,47.6637,47.6705,11800.0
2008-09-02 12:20:00,70.2,70.21,69.87,69.88,19200.0,47.6705,47.6772,47.4464,47.4532,19200.0
2008-09-02 12:30:00,69.88,69.9,69.78,69.8,26600.0,47.4532,47.4667,47.3852,47.3988,26600.0
2008-09-02 12:40:00,69.79,69.83,69.73,69.79,79900.0,47.392,47.4192,47.3513,47.392,79900.0
2008-09-02 12:50:00,69.78,69.87,69.78,69.86,165800.0,47.3852,47.4464,47.3852,47.4396,165800.0
2008-09-02 13:00:00,69.84,69.89,69.81,69.89,96100.0,47.426,47.4599,47.4056,47.4599,96100.0
2008-09-02 13:10:00,69.88,69.96,69.88,69.94,95900.0,47.4532,47.5075,47.4532,47.4939,95900.0
2008-09-02 13:20:00,69.89,69.93,69.88,69.93,34000.0,47.4599,47.4871,47.4532,47.4871,34000.0
2008-09-02 13:30:00,69.95,70.06,69.9,70.03,111600.0,47.5007,47.5754,47.4667,47.555,111600.0
2008-09-02 13:40:00,70.02,70.02,69.83,69.83,25800.0,47.5482,47.5482,47.4192,47.4192,25800.0
2008-09-02 13:50:00,69.81,69.81,69.52,69.58,69100.0,47.4056,47.4056,47.2087,47.2494,69100.0
2008-09-02 14:00:00,69.58,69.66,69.51,69.54,38700.0,47.2494,47.3038,47.2019,47.2223,38700.0
2008-09-02 14:10:00,69.54,69.56,69.39,69.4,46500.0,47.2223,47.2359,47.1204,47.1272,46500.0
2008-09-02 14:20:00,69.4,69.54,69.39,69.45,107800.0,47.1272,47.2223,47.1204,47.1612,107800.0
2008-09-02 14:30:00,69.48,69.58,69.36,69.37,38300.0,47.1815,47.2494,47.1,47.1068,38300.0
2008-09-02 14:40:00,69.38,69.42,69.31,69.39,29000.0,47.1136,47.1408,47.0661,47.1204,29000.0
2008-09-02 14:50:00,69.37,69.37,69.14,69.22,54900.0,47.1068,47.1068,46.9506,47.005,54900.0
2008-09-02 15:00:00,69.2,69.32,69.12,69.29,45000.0,46.9914,47.0729,46.9371,47.0525,45000.0
2008-09-02 15:10:00,69.29,69.3,69.21,69.24,40300.0,47.0525,47.0593,46.9982,47.0186,40300.0
2008-09-02 15:20:00,69.27,69.44,69.25,69.39,29300.0,47.0389,47.1544,47.0253,47.1204,29300.0
2008-09-02 15:30:00,69.4,69.49,69.38,69.43,27300.0,47.1272,47.1883,47.1136,47.1476,27300.0
2008-09-02 15:40:00,69.46,69.46,69.28,69.44,36900.0,47.1679,47.1679,47.0457,47.1544,36900.0
2008-09-02 15:50:00,69.42,69.49,69.39,69.47,64600.0,47.1408,47.1883,47.1204,47.1747,64600.0
2008-09-02 16:00:00,69.47,69.47,69.47,69.47,100.0,47.1747,47.1747,47.1747,47.1747,100.0
2008-09-02 16:10:00,69.47,69.47,69.47,69.47,0.0,47.1747,47.1747,47.1747,47.1747,0.0
2008-09-03 09:30:00,69.36,69.48,69.24,69.26,31800.0,47.1,47.1815,47.0186,47.0321,31800.0
2008-09-03 09:40:00,69.24,69.51,69.21,69.47,24900.0,47.0186,47.2019,46.9982,47.1747,24900.0
2008-09-03 09:50:00,69.49,69.69,69.49,69.64,48000.0,47.1883,47.3241,47.1883,47.2902,48000.0
2008-09-03 10:00:00,69.65,69.8,69.55,69.55,73400.0,47.297,47.3988,47.2291,47.2291,73400.0
2008-09-03 10:10:00,69.56,69.62,69.46,69.49,32400.0,47.2359,47.2766,47.1679,47.1883,32400.0
2008-09-03 10:20:00,69.48,69.73,69.47,69.66,36300.0,47.1815,47.3513,47.1747,47.3038,36300.0
2008-09-03 10:30:00,69.66,69.87,69.65,69.82,13400.0,47.3038,47.4464,47.297,47.4124,13400.0
2008-09-03 10:40:00,69.81,69.95,69.7,69.72,27200.0,47.4056,47.5007,47.3309,47.3445,27200.0
2008-09-03 10:50:00,69.71,69.75,69.55,69.65,30900.0,47.3377,47.3649,47.2291,47.297,30900.0
2008-09-03 11:00:00,69.62,69.88,69.61,69.77,22300.0,47.2766,47.4532,47.2698,47.3785,22300.0
2008-09-03 11:10:00,69.76,69.76,69.53,69.6,24300.0,47.3717,47.3717,47.2155,47.263,24300.0
2008-09-03 11:20:00,69.59,69.62,69.51,69.56,48300.0,47.2562,47.2766,47.2019,47.2359,48300.0
2008-09-03 11:30:00,69.56,69.59,69.26,69.35,29800.0,47.2359,47.2562,47.0321,47.0932,29800.0
2008-09-03 11:40:00,69.38,69.38,69.29,69.38,18400.0,47.1136,47.1136,47.0525,47.1136,18400.0
2008-09-03 11:50:00,69.38,69.44,69.28,69.32,18700.0,47.1136,47.1544,47.0457,47.0729,18700.0
2008-09-03 12:00:00,69.33,69.39,69.23,69.29,14300.0,47.0797,47.1204,47.0118,47.0525,14300.0
2008-09-03 12:10:00,69.29,69.34,69.23,69.33,31400.0,47.0525,47.0865,47.0118,47.0797,31400.0
2008-09-03 12:20:00,69.33,69.42,69.27,69.38,28000.0,47.0797,47.1408,47.0389,47.1136,28000.0
2008-09-03 12:30:00,69.39,69.42,69.28,69.42,13600.0,47.1204,47.1408,47.0457,47.1408,13600.0
2008-09-03 12:40:00,69.44,69.44,69.35,69.36,21800.0,47.1544,47.1544,47.0932,47.1,21800.0
2008-09-03 12:50:00,69.37,69.4,69.33,69.35,24200.0,47.1068,47.1272,47.0797,47.0932,24200.0
2008-09-03 13:00:00,69.35,69.44,69.26,69.44,23600.0,47.0932,47.1544,47.0321,47.1544,23600.0
2008-09-03 13:10:00,69.45,69.49,69.4,69.46,33900.0,47.1612,47.1883,47.1272,47.1679,33900.0
2008-09-03 13:20:00,69.48,69.51,69.42,69.49,19300.0,47.1815,47.2019,47.1408,47.1883,19300.0
2008-09-03 13:30:00,69.47,69.5,69.43,69.48,17900.0,47.1747,47.1951,47.1476,47.1815,17900.0
2008-09-03 13:40:00,69.47,69.59,69.42,69.58,30000.0,47.1747,47.2562,47.1408,47.2494,30000.0
2008-09-03 13:50:00,69.58,69.64,69.55,69.62,28200.0,47.2494,47.2902,47.2291,47.2766,28200.0
2008-09-03 14:00:00,69.61,69.7,69.39,69.57,54000.0,47.2698,47.3309,47.1204,47.2426,54000.0
2008-09-03 14:10:00,69.57,69.57,69.35,69.43,40400.0,47.2426,47.2426,47.0932,47.1476,40400.0
2008-09-03 14:20:00,69.42,69.42,69.28,69.39,81200.0,47.1408,47.1408,47.0457,47.1204,81200.0
2008-09-03 14:30:00,69.38,69.59,69.35,69.58,35500.0,47.1136,47.2562,47.0932,47.2494,35500.0
2008-09-03 14:40:00,69.56,69.59,69.47,69.47,28200.0,47.2359,47.2562,47.1747,47.1747,28200.0
2008-09-03 14:50:00,69.49,69.49,69.38,69.49,31300.0,47.1883,47.1883,47.1136,47.1883,31300.0
2008-09-03 15:00:00,69.52,69.57,69.42,69.43,32600.0,47.2087,47.2426,47.1408,47.1476,32600.0
2008-09-03 15:10:00,69.42,69.52,69.37,69.49,50600.0,47.1408,47.2087,47.1068,47.1883,50600.0
2008-09-03 15:20:00,69.48,69.76,69.48,69.61,71900.0,47.1815,47.3717,47.1815,47.2698,71900.0
2008-09-03 15:30:00,69.55,69.8,69.53,69.77,74300.0,47.2291,47.3988,47.2155,47.3785,74300.0
2008-09-03 15:40:00,69.76,69.82,69.68,69.72,68200.0,47.3717,47.4124,47.3173,47.3445,68200.0
2008-09-03 15:50:00,69.73,69.9,69.7,69.83,55300.0,47.3513,47.4667,47.3309,47.4192,55300.0
2008-09-03 16:00:00,69.85,69.85,69.85,69.85,100.0,47.4328,47.4328,47.4328,47.4328,100.0
2008-09-03 16:10:00,69.85,69.85,69.85,69.85,11000.0,47.4328,47.4328,47.4328,47.4328,11000.0
2008-09-04 09:30:00,69.4,69.46,69.25,69.42,25100.0,47.1272,47.1679,47.0253,47.1408,25100.0
2008-09-04 09:40:00,69.39,69.43,69.14,69.28,35400.0,47.1204,47.1476,46.9506,47.0457,35400.0
2008-09-04 09:50:00,69.27,69.41,69.26,69.31,29100.0,47.0389,47.134,47.0321,47.0661,29100.0
2008-09-04 10:00:00,69.29,69.45,69.22,69.38,80900.0,47.0525,47.1612,47.005,47.1136,80900.0
2008-09-04 10:10:00,69.39,69.48,69.33,69.34,16700.0,47.1204,47.1815,47.0797,47.0865,16700.0
2008-09-04 10:20:00,69.37,69.39,69.21,69.24,22500.0,47.1068,47.1204,46.9982,47.0186,22500.0
2008-09-04 10:30:00,69.24,69.24,68.75,68.81,45500.0,47.0186,47.0186,46.6858,46.7266,45500.0
2008-09-04 10:40:00,68.8,68.8,68.6,68.62,32100.0,46.7198,46.7198,46.5839,46.5975,32100.0
2008-09-04 10:50:00,68.58,68.74,68.58,68.69,51100.0,46.5704,46.679,46.5704,46.6451,51100.0
2008-09-04 11:00:00,68.68,68.73,68.53,68.6,51400.0,46.6383,46.6722,46.5364,46.5839,51400.0
2008-09-04 11:10:00,68.61,68.62,68.47,68.53,40200.0,46.5907,46.5975,46.4957,46.5364,40200.0
2008-09-04 11:20:00,68.53,68.56,68.34,68.44,47800.0,46.5364,46.5568,46.4074,46.4753,47800.0
2008-09-04 11:30:00,68.43,68.48,68.41,68.43,87900.0,46.4685,46.5025,46.4549,46.4685,87900.0
2008-09-04 11:40:00,68.46,68.53,68.45,68.51,27600.0,46.4889,46.5364,46.4821,46.5228,27600.0
2008-09-04 11:50:00,68.5,68.61,68.41,68.41,21500.0,46.516,46.5907,46.4549,46.4549,21500.0
2008-09-04 12:00:00,68.45,68.57,68.45,68.52,9600.0,46.4821,46.5636,46.4821,46.5296,9600.0
2008-09-04 12:10:00,68.55,68.55,68.46,68.46,14600.0,46.55,46.55,46.4889,46.4889,14600.0
2008-09-04 12:20:00,68.45,68.52,68.44,68.46,34100.0,46.4821,46.5296,46.4753,46.4889,34100.0
2008-09-04 12:30:00,68.45,68.49,68.42,68.49,21900.0,46.4821,46.5093,46.4617,46.5093,21900.0
2008-09-04 12:40:00,68.47,68.47,68.31,68.31,16000.0,46.4957,46.4957,46.387,46.387,16000.0
2008-09-04 12:50:00,68.31,68.37,68.27,68.31,20500.0,46.387,46.4278,46.3599,46.387,20500.0
2008-09-04 13:00:00,68.3,68.33,68.23,68.25,12500.0,46.3802,46.4006,46.3327,46.3463,12500.0
2008-09-04 13:10:00,68.25,68.31,68.24,68.25,19000.0,46.3463,46.387,46.3395,46.3463,19000.0
2008-09-04 13:20:00,68.26,68.26,68.01,68.06,24100.0,46.3531,46.3531,46.1833,46.2173,24100.0
2008-09-04 13:30:00,68.04,68.13,68.01,68.13,19200.0,46.2037,46.2648,46.1833,46.2648,19200.0
2008-09-04 13:40:00,68.13,68.17,68.11,68.14,27000.0,46.2648,46.2919,46.2512,46.2716,27000.0
2008-09-04 13:50:00,68.15,68.2,68.11,68.2,23600.0,46.2784,46.3123,46.2512,46.3123,23600.0
2008-09-04 14:00:00,68.19,68.19,67.96,67.96,68400.0,46.3055,46.3055,46.1493,46.1493,68400.0
2008-09-04 14:10:00,67.99,67.99,67.75,67.79,119900.0,46.1697,46.1697,46.0067,46.0339,119900.0
2008-09-04 14:20:00,67.8,68.01,67.74,67.93,44300.0,46.0407,46.1833,46.0,46.129,44300.0
2008-09-04 14:30:00,67.95,67.95,67.84,67.95,13700.0,46.1426,46.1426,46.0679,46.1426,13700.0
2008-09-04 14:40:00,67.94,67.99,67.85,67.88,29700.0,46.1358,46.1697,46.0746,46.095,29700.0
2008-09-04 14:50:00,67.87,67.96,67.78,67.94,20400.0,46.0882,46.1493,46.0271,46.1358,20400.0
2008-09-04 15:00:00,68.01,68.09,67.95,68.05,66700.0,46.1833,46.2376,46.1426,46.2105,66700.0
2008-09-04 15:10:00,68.03,68.26,68.01,68.11,41200.0,46.1969,46.3531,46.1833,46.2512,41200.0
2008-09-04 15:20:00,68.11,68.11,67.94,68.03,100500.0,46.2512,46.2512,46.1358,46.1969,100500.0
2008-09-04 15:30:00,68.0,68.09,67.87,67.88,117800.0,46.1765,46.2376,46.0882,46.095,117800.0
2008-09-04 15:40:00,67.85,67.96,67.79,67.87,106100.0,46.0746,46.1493,46.0339,46.0882,106100.0
2008-09-04 15:50:00,67.85,67.98,67.64,67.65,179900.0,46.0746,46.1629,45.932,45.9388,179900.0
2008-09-05 09:30:00,67.31,67.37,67.11,67.15,61400.0,45.708,45.7487,45.5721,45.5993,61400.0
2008-09-05 09:40:00,67.15,67.56,67.12,67.4,49900.0,45.5993,45.8777,45.5789,45.7691,49900.0
2008-09-05 09:50:00,67.41,67.43,67.15,67.19,47200.0,45.7759,45.7894,45.5993,45.6265,47200.0
2008-09-05 10:00:00,67.19,67.32,67.03,67.07,57000.0,45.6265,45.7147,45.5178,45.545,57000.0
2008-09-05 10:10:00,67.07,67.07,66.92,67.01,63600.0,45.545,45.545,45.4431,45.5042,63600.0
2008-09-05 10:20:00,66.99,67.1,66.87,66.94,72000.0,45.4907,45.5653,45.4092,45.4567,72000.0
2008-09-05 10:30:00,66.91,67.1,66.85,67.02,47800.0,45.4363,45.5653,45.3956,45.511,47800.0
2008-09-05 10:40:00,67.01,67.1,66.88,66.93,49100.0,45.5042,45.5653,45.416,45.4499,49100.0
2008-09-05 10:50:00,66.95,66.95,66.69,66.73,49100.0,45.4635,45.4635,45.2869,45.3141,49100.0
2008-09-05 11:00:00,66.72,66.84,66.62,66.75,141700.0,45.3073,45.3888,45.2394,45.3277,141700.0
2008-09-05 11:10:00,66.75,66.76,66.6,66.64,43300.0,45.3277,45.3345,45.2258,45.253,43300.0
2008-09-05 11:20:00,66.62,66.97,66.62,66.96,47900.0,45.2394,45.4771,45.2394,45.4703,47900.0
2008-09-05 11:30:00,66.96,67.04,66.88,66.97,77100.0,45.4703,45.5246,45.416,45.4771,77100.0
2008-09-05 11:40:00,66.96,67.16,66.96,67.14,68300.0,45.4703,45.6061,45.4703,45.5925,68300.0
2008-09-05 11:50:00,67.17,67.52,67.14,67.36,81200.0,45.6129,45.8506,45.5925,45.7419,81200.0
2008-09-05 12:00:00,67.36,67.46,67.31,67.37,46700.0,45.7419,45.8098,45.708,45.7487,46700.0
2008-09-05 12:10:00,67.35,67.39,67.2,67.26,40200.0,45.7351,45.7623,45.6333,45.674,40200.0
2008-09-05 12:20:00,67.26,67.5,67.22,67.49,91800.0,45.674,45.837,45.6468,45.8302,91800.0
2008-09-05 12:30:00,67.51,67.66,67.47,67.56,69700.0,45.8438,45.9456,45.8166,45.8777,69700.0
2008-09-05 12:40:00,67.55,67.61,67.43,67.57,20400.0,45.8709,45.9117,45.7894,45.8845,20400.0
2008-09-05 12:50:00,67.57,67.61,67.44,67.52,42000.0,45.8845,45.9117,45.7962,45.8506,42000.0
2008-09-05 13:00:00,67.48,67.66,67.42,67.58,44700.0,45.8234,45.9456,45.7826,45.8913,44700.0
2008-09-05 13:10:00,67.57,67.75,67.57,67.68,42600.0,45.8845,46.0067,45.8845,45.9592,42600.0
2008-09-05 13:20:00,67.67,67.69,67.61,67.64,22400.0,45.9524,45.966,45.9117,45.932,22400.0
2008-09-05 13:30:00,67.65,67.8,67.51,67.51,41000.0,45.9388,46.0407,45.8438,45.8438,41000.0
2008-09-05 13:40:00,67.51,67.66,67.51,67.55,56500.0,45.8438,45.9456,45.8438,45.8709,56500.0
2008-09-05 13:50:00,67.54,67.7,67.51,67.69,40100.0,45.8641,45.9728,45.8438,45.966,40100.0
2008-09-05 14:00:00,67.69,67.69,67.54,67.67,65100.0,45.966,45.966,45.8641,45.9524,65100.0
2008-09-05 14:10:00,67.66,67.79,67.6,67.79,34000.0,45.9456,46.0339,45.9049,46.0339,34000.0
2008-09-05 14:20:00,67.81,67.89,67.75,67.88,48800.0,46.0475,46.1018,46.0067,46.095,48800.0
2008-09-05 14:30:00,67.88,67.94,67.8,67.82,37500.0,46.095,46.1358,46.0407,46.0543,37500.0
2008-09-05 14:40:00,67.8,67.94,67.78,67.93,29900.0,46.0407,46.1358,46.0271,46.129,29900.0
2008-09-05 14:50:00,67.93,68.12,67.9,68.06,36700.0,46.129,46.258,46.1086,46.2173,36700.0
2008-09-05 15:00:00,68.04,68.05,67.88,67.89,153500.0,46.2037,46.2105,46.095,46.1018,153500.0
2008-09-05 15:10:00,67.88,67.95,67.81,67.93,23000.0,46.095,46.1426,46.0475,46.129,23000.0
2008-09-05 15:20:00,67.91,67.93,67.8,67.89,41200.0,46.1154,46.129,46.0407,46.1018,41200.0
2008-09-05 15:30:00,67.92,68.09,67.9,68.09,18400.0,46.1222,46.2376,46.1086,46.2376,18400.0
2008-09-05 15:40:00,68.08,68.28,68.0,68.28,38600.0,46.2308,46.3666,46.1765,46.3666,38600.0
2008-09-05 15:50:00,68.25,68.36,68.25,68.28,22500.0,46.3463,46.421,46.3463,46.3666,22500.0
2008-09-08 09:30:00,70.79,70.83,68.57,70.41,104100.0,48.0711,48.0983,46.5636,47.8131,104100.0
2008-09-08 09:40:00,70.44,70.44,70.01,70.26,91000.0,47.8334,47.8334,47.5414,47.7112,91000.0
2008-09-08 09:50:00,70.24,70.27,69.8,69.82,95600.0,47.6976,47.718,47.3988,47.4124,95600.0
2008-09-08 10:00:00,69.8,70.09,69.71,70.08,84100.0,47.3988,47.5958,47.3377,47.589,84100.0
2008-09-08 10:10:00,70.06,70.11,69.81,69.84,61600.0,47.5754,47.6093,47.4056,47.426,61600.0
2008-09-08 10:20:00,69.84,69.99,69.81,69.81,31400.0,47.426,47.5279,47.4056,47.4056,31400.0
2008-09-08 10:30:00,69.89,70.1,68.19,70.1,104700.0,47.4599,47.6025,46.3055,47.6025,104700.0
2008-09-08 10:40:00,70.09,70.15,70.0,70.01,80300.0,47.5958,47.6365,47.5346,47.5414,80300.0
2008-09-08 10:50:00,70.0,70.01,69.46,69.46,155200.0,47.5346,47.5414,47.1679,47.1679,155200.0
2008-09-08 11:00:00,69.42,69.69,68.98,69.51,161900.0,47.1408,47.3241,46.842,47.2019,161900.0
2008-09-08 11:10:00,69.49,69.78,69.49,69.6,80800.0,47.1883,47.3852,47.1883,47.263,80800.0
2008-09-08 11:20:00,69.57,69.69,69.35,69.38,147200.0,47.2426,47.3241,47.0932,47.1136,147200.0
2008-09-08 11:30:00,69.41,69.64,69.41,69.56,51100.0,47.134,47.2902,47.134,47.2359,51100.0
2008-09-08 11:40:00,69.55,69.58,69.2,69.28,71200.0,47.2291,47.2494,46.9914,47.0457,71200.0
2008-09-08 11:50:00,69.26,69.38,68.94,69.17,61600.0,47.0321,47.1136,46.8148,46.971,61600.0
2008-09-08 12:00:00,69.17,69.24,68.93,68.98,71600.0,46.971,47.0186,46.808,46.842,71600.0
2008-09-08 12:10:00,68.99,69.09,68.81,69.07,58800.0,46.8488,46.9167,46.7266,46.9031,58800.0
2008-09-08 12:20:00,69.07,69.19,69.0,69.16,49000.0,46.9031,46.9846,46.8556,46.9642,49000.0
2008-09-08 12:30:00,69.17,69.45,69.16,69.41,66900.0,46.971,47.1612,46.9642,47.134,66900.0
2008-09-08 12:40:00,69.45,69.52,69.32,69.32,42500.0,47.1612,47.2087,47.0729,47.0729,42500.0
2008-09-08 12:50:00,69.34,69.56,69.29,69.53,51800.0,47.0865,47.2359,47.0525,47.2155,51800.0
2008-09-08 13:00:00,69.5,69.56,69.2,69.2,62400.0,47.1951,47.2359,46.9914,46.9914,62400.0
2008-09-08 13:10:00,69.18,69.44,69.18,69.37,53200.0,46.9778,47.1544,46.9778,47.1068,53200.0
2008-09-08 13:20:00,69.36,69.44,69.3,69.37,33700.0,47.1,47.1544,47.0593,47.1068,33700.0
2008-09-08 13:30:00,69.35,69.43,69.2,69.22,34100.0,47.0932,47.1476,46.9914,47.005,34100.0
2008-09-08 13:40:00,69.23,69.28,69.11,69.11,20300.0,47.0118,47.0457,46.9303,46.9303,20300.0
2008-09-08 13:50:00,69.1,69.15,68.95,69.0,56400.0,46.9235,46.9574,46.8216,46.8556,56400.0
2008-09-08 14:00:00,68.99,69.33,68.94,69.27,84500.0,46.8488,47.0797,46.8148,47.0389,84500.0
2008-09-08 14:10:00,69.26,69.42,69.17,69.28,55800.0,47.0321,47.1408,46.971,47.0457,55800.0
2008-09-08 14:20:00,69.28,69.44,69.2,69.44,37700.0,47.0457,47.1544,46.9914,47.1544,37700.0
2008-09-08 14:30:00,69.47,69.54,69.37,69.52,40100.0,47.1747,47.2223,47.1068,47.2087,40100.0
2008-09-08 14:40:00,69.51,69.59,69.35,69.37,51300.0,47.2019,47.2562,47.0932,47.1068,51300.0
2008-09-08 14:50:00,69.36,69.45,69.31,69.39,48400.0,47.1,47.1612,47.0661,47.1204,48400.0
2008-09-08 15:00:00,69.37,69.42,69.18,69.2,35900.0,47.1068,47.1408,46.9778,46.9914,35900.0
2008-09-08 15:10:00,69.2,69.52,69.15,69.47,42400.0,46.9914,47.2087,46.9574,47.1747,42400.0
2008-09-08 15:20:00,69.49,69.76,69.47,69.74,75200.0,47.1883,47.3717,47.1747,47.3581,75200.0
2008-09-08 15:30:00,69.75,70.07,69.72,70.02,87600.0,47.3649,47.5822,47.3445,47.5482,87600.0
2008-09-08 15:40:00,70.03,70.1,69.87,70.0,75100.0,47.555,47.6025,47.4464,47.5346,75100.0
2008-09-08 15:50:00,70.01,70.17,69.93,70.15,89100.0,47.5414,47.6501,47.4871,47.6365,89100.0
2008-09-09 09:30:00,70.54,70.87,69.48,69.54,66100.0,47.9013,48.1254,47.1815,47.2223,66100.0
2008-09-09 09:40:00,69.57,70.01,69.52,69.96,37600.0,47.2426,47.5414,47.2087,47.5075,37600.0
2008-09-09 09:50:00,69.98,70.12,69.87,70.1,60000.0,47.5211,47.6161,47.4464,47.6025,60000.0
2008-09-09 10:00:00,70.05,70.15,69.91,69.95,91000.0,47.5686,47.6365,47.4735,47.5007,91000.0
2008-09-09 10:10:00,69.98,69.99,69.68,69.68,77800.0,47.5211,47.5279,47.3173,47.3173,77800.0
2008-09-09 10:20:00,69.69,69.8,69.55,69.58,64400.0,47.3241,47.3988,47.2291,47.2494,64400.0
2008-09-09 10:30:00,69.58,69.58,69.39,69.49,54400.0,47.2494,47.2494,47.1204,47.1883,54400.0
2008-09-09 10:40:00,69.49,69.56,69.22,69.23,87800.0,47.1883,47.2359,47.005,47.0118,87800.0
2008-09-09 10:50:00,69.22,69.23,68.89,68.94,54600.0,47.005,47.0118,46.7809,46.8148,54600.0
2008-09-09 11:00:00,68.93,69.12,68.89,69.03,64700.0,46.808,46.9371,46.7809,46.8759,64700.0
2008-09-09 11:10:00,68.99,69.0,68.74,68.91,48500.0,46.8488,46.8556,46.679,46.7945,48500.0
2008-09-09 11:20:00,68.93,69.28,68.93,69.28,31500.0,46.808,47.0457,46.808,47.0457,31500.0
2008-09-09 11:30:00,69.28,69.29,69.1,69.22,86400.0,47.0457,47.0525,46.9235,47.005,86400.0
2008-09-09 11:40:00,69.23,69.24,69.1,69.16,59400.0,47.0118,47.0186,46.9235,46.9642,59400.0
2008-09-09 11:50:00,69.18,69.18,68.97,68.97,56800.0,46.9778,46.9778,46.8352,46.8352,56800.0
2008-09-09 12:00:00,68.95,69.0,68.88,68.91,46600.0,46.8216,46.8556,46.7741,46.7945,46600.0
2008-09-09 12:10:00,68.9,68.99,68.81,68.83,52500.0,46.7877,46.8488,46.7266,46.7401,52500.0
2008-09-09 12:20:00,68.85,69.02,68.85,68.9,34500.0,46.7537,46.8692,46.7537,46.7877,34500.0
2008-09-09 12:30:00,68.87,69.07,68.81,69.03,43800.0,46.7673,46.9031,46.7266,46.8759,43800.0
2008-09-09 12:40:00,69.02,69.19,68.91,69.15,74400.0,46.8692,46.9846,46.7945,46.9574,74400.0
2008-09-09 12:50:00,69.14,69.17,68.98,69.02,37500.0,46.9506,46.971,46.842,46.8692,37500.0
2008-09-09 13:00:00,69.0,69.22,68.94,69.15,42000.0,46.8556,47.005,46.8148,46.9574,42000.0
2008-09-09 13:10:00,69.13,69.22,69.02,69.21,96500.0,46.9439,47.005,46.8692,46.9982,96500.0
2008-09-09 13:20:00,69.23,69.24,68.91,68.96,57100.0,47.0118,47.0186,46.7945,46.8284,57100.0
2008-09-09 13:30:00,68.94,68.98,68.77,68.84,47500.0,46.8148,46.842,46.6994,46.7469,47500.0
2008-09-09 13:40:00,68.84,68.93,68.55,68.59,67100.0,46.7469,46.808,46.55,46.5772,67100.0
2008-09-09 13:50:00,68.57,68.7,68.57,68.63,51800.0,46.5636,46.6519,46.5636,46.6043,51800.0
2008-09-09 14:00:00,68.61,68.67,68.52,68.63,84000.0,46.5907,46.6315,46.5296,46.6043,84000.0
2008-09-09 14:10:00,68.64,68.67,68.41,68.48,63300.0,46.6111,46.6315,46.4549,46.5025,63300.0
2008-09-09 14:20:00,68.47,68.59,68.38,68.49,43100.0,46.4957,46.5772,46.4346,46.5093,43100.0
2008-09-09 14:30:00,68.49,68.49,68.17,68.18,64600.0,46.5093,46.5093,46.2919,46.2987,64600.0
2008-09-09 14:40:00,68.18,68.36,68.05,68.35,69800.0,46.2987,46.421,46.2105,46.4142,69800.0
2008-09-09 14:50:00,68.35,68.36,68.06,68.11,32400.0,46.4142,46.421,46.2173,46.2512,32400.0
2008-09-09 15:00:00,68.13,68.14,67.91,68.0,90000.0,46.2648,46.2716,46.1154,46.1765,90000.0
2008-09-09 15:10:00,68.01,68.08,67.93,67.94,70100.0,46.1833,46.2308,46.129,46.1358,70100.0
2008-09-09 15:20:00,67.92,68.13,67.92,68.13,92100.0,46.1222,46.2648,46.1222,46.2648,92100.0
2008-09-09 15:30:00,68.13,68.27,67.92,67.98,58000.0,46.2648,46.3599,46.1222,46.1629,58000.0
2008-09-09 15:40:00,67.99,67.99,67.63,67.63,94300.0,46.1697,46.1697,45.9253,45.9253,94300.0
2008-09-09 15:50:00,67.65,67.66,67.38,67.39,79400.0,45.9388,45.9456,45.7555,45.7623,79400.0
2008-09-09 16:00:00,67.35,67.44,67.35,67.39,25600.0,45.7351,45.7962,45.7351,45.7623,25600.0
2008-09-09 16:10:00,67.39,67.39,67.39,67.39,0.0,45.7623,45.7623,45.7623,45.7623,0.0
2008-09-10 09:30:00,67.82,67.87,67.39,67.4,79400.0,46.0543,46.0882,45.7623,45.7691,79400.0
2008-09-10 09:40:00,67.39,67.75,67.34,67.75,93000.0,45.7623,46.0067,45.7283,46.0067,93000.0
2008-09-10 09:50:00,67.74,67.96,67.71,67.81,50000.0,46.0,46.1493,45.9796,46.0475,50000.0
2008-09-10 10:00:00,67.8,67.89,67.74,67.85,72100.0,46.0407,46.1018,46.0,46.0746,72100.0
2008-09-10 10:10:00,67.84,67.85,67.54,67.67,43200.0,46.0679,46.0746,45.8641,45.9524,43200.0
2008-09-10 10:20:00,67.7,67.73,67.51,67.54,34700.0,45.9728,45.9932,45.8438,45.8641,34700.0
2008-09-10 10:30:00,67.55,67.7,67.47,67.59,77200.0,45.8709,45.9728,45.8166,45.8981,77200.0
2008-09-10 10:40:00,67.54,67.56,67.28,67.28,85400.0,45.8641,45.8777,45.6876,45.6876,85400.0
2008-09-10 10:50:00,67.28,67.33,67.11,67.19,291000.0,45.6876,45.7215,45.5721,45.6265,291000.0
2008-09-10 11:00:00,67.18,67.32,67.05,67.24,81400.0,45.6197,45.7147,45.5314,45.6604,81400.0
2008-09-10 11:10:00,67.23,67.23,67.08,67.16,56600.0,45.6536,45.6536,45.5518,45.6061,56600.0
2008-09-10 11:20:00,67.17,67.18,66.9,66.91,20600.0,45.6129,45.6197,45.4295,45.4363,20600.0
2008-09-10 11:30:00,66.9,67.36,66.85,67.3,52500.0,45.4295,45.7419,45.3956,45.7012,52500.0
2008-09-10 11:40:00,67.3,67.55,67.3,67.48,54600.0,45.7012,45.8709,45.7012,45.8234,54600.0
2008-09-10 11:50:00,67.5,67.55,67.31,67.35,45100.0,45.837,45.8709,45.708,45.7351,45100.0
2008-09-10 12:00:00,67.36,67.66,67.31,67.6,53800.0,45.7419,45.9456,45.708,45.9049,53800.0
2008-09-10 12:10:00,67.6,67.64,67.46,67.54,69700.0,45.9049,45.932,45.8098,45.8641,69700.0
2008-09-10 12:20:00,67.5,67.59,67.38,67.42,31900.0,45.837,45.8981,45.7555,45.7826,31900.0
2008-09-10 12:30:00,67.4,67.65,67.4,67.65,28500.0,45.7691,45.9388,45.7691,45.9388,28500.0
2008-09-10 12:40:00,67.65,67.69,67.43,67.49,34400.0,45.9388,45.966,45.7894,45.8302,34400.0
2008-09-10 12:50:00,67.53,67.57,67.45,67.51,24600.0,45.8573,45.8845,45.803,45.8438,24600.0
2008-09-10 13:00:00,67.46,67.54,67.41,67.41,94900.0,45.8098,45.8641,45.7759,45.7759,94900.0
2008-09-10 13:10:00,67.41,67.5,67.39,67.47,135000.0,45.7759,45.837,45.7623,45.8166,135000.0
2008-09-10 13:20:00,67.48,67.55,67.45,67.51,93600.0,45.8234,45.8709,45.803,45.8438,93600.0
2008-09-10 13:30:00,67.51,67.78,67.5,67.76,57600.0,45.8438,46.0271,45.837,46.0135,57600.0
2008-09-10 13:40:00,67.77,67.77,67.6,67.62,25600.0,46.0203,46.0203,45.9049,45.9185,25600.0
2008-09-10 13:50:00,67.61,67.66,67.53,67.55,55400.0,45.9117,45.9456,45.8573,45.8709,55400.0
2008-09-10 14:00:00,67.56,67.84,67.53,67.84,27300.0,45.8777,46.0679,45.8573,46.0679,27300.0
2008-09-10 14:10:00,67.83,68.18,67.82,68.13,44400.0,46.0611,46.2987,46.0543,46.2648,44400.0
2008-09-10 14:20:00,68.13,68.19,68.06,68.1,26800.0,46.2648,46.3055,46.2173,46.2444,26800.0
2008-09-10 14:30:00,68.09,68.33,68.09,68.24,32500.0,46.2376,46.4006,46.2376,46.3395,32500.0
2008-09-10 14:40:00,68.25,68.25,68.15,68.19,13000.0,46.3463,46.3463,46.2784,46.3055,13000.0
2008-09-10 14:50:00,68.23,68.23,67.92,68.01,40100.0,46.3327,46.3327,46.1222,46.1833,40100.0
2008-09-10 15:00:00,68.03,68.22,68.02,68.12,258100.0,46.1969,46.3259,46.1901,46.258,258100.0
2008-09-10 15:10:00,68.07,68.36,68.02,68.28,34700.0,46.224,46.421,46.1901,46.3666,34700.0
2008-09-10 15:20:00,68.25,68.28,68.0,68.06,88900.0,46.3463,46.3666,46.1765,46.2173,88900.0
2008-09-10 15:30:00,68.09,68.11,67.72,67.73,71000.0,46.2376,46.2512,45.9864,45.9932,71000.0
2008-09-10 15:40:00,67.73,67.88,67.7,67.78,111200.0,45.9932,46.095,45.9728,46.0271,111200.0
2008-09-10 15:50:00,67.8,67.81,67.43,67.55,87300.0,46.0407,46.0475,45.7894,45.8709,87300.0
2008-09-10 16:00:00,67.52,67.59,67.5,67.55,62500.0,45.8506,45.8981,45.837,45.8709,62500.0
2008-09-10 16:10:00,67.55,67.55,67.55,67.55,0.0,45.8709,45.8709,45.8709,45.8709,0.0
2008-09-11 09:30:00,66.74,66.78,66.39,66.48,85600.0,45.3209,45.348,45.0832,45.1443,85600.0
2008-09-11 09:40:00,66.47,66.47,66.21,66.34,37900.0,45.1375,45.1375,44.961,45.0493,37900.0
2008-09-11 09:50:00,66.34,66.54,66.26,66.3,51600.0,45.0493,45.1851,44.9949,45.0221,51600.0
2008-09-11 10:00:00,66.32,66.7,66.32,66.7,47800.0,45.0357,45.2937,45.0357,45.2937,47800.0
2008-09-11 10:10:00,66.68,66.88,66.54,66.55,69800.0,45.2801,45.416,45.1851,45.1919,69800.0
2008-09-11 10:20:00,66.54,66.73,66.48,66.48,55300.0,45.1851,45.3141,45.1443,45.1443,55300.0
2008-09-11 10:30:00,66.47,66.58,66.38,66.55,56900.0,45.1375,45.2122,45.0764,45.1919,56900.0
2008-09-11 10:40:00,66.56,66.85,66.56,66.83,37300.0,45.1987,45.3956,45.1987,45.382,37300.0
2008-09-11 10:50:00,66.9,67.06,66.84,66.97,72800.0,45.4295,45.5382,45.3888,45.4771,72800.0
2008-09-11 11:00:00,66.97,67.18,66.91,66.92,66000.0,45.4771,45.6197,45.4363,45.4431,66000.0
2008-09-11 11:10:00,66.91,67.06,66.82,66.87,40800.0,45.4363,45.5382,45.3752,45.4092,40800.0
2008-09-11 11:20:00,66.88,66.92,66.78,66.89,32800.0,45.416,45.4431,45.348,45.4227,32800.0
2008-09-11 11:30:00,66.91,67.34,66.9,67.25,39900.0,45.4363,45.7283,45.4295,45.6672,39900.0
2008-09-11 11:40:00,67.23,67.36,67.15,67.2,34800.0,45.6536,45.7419,45.5993,45.6333,34800.0
2008-09-11 11:50:00,67.2,67.49,67.19,67.4,33400.0,45.6333,45.8302,45.6265,45.7691,33400.0
2008-09-11 12:00:00,67.41,67.68,67.4,67.4,57100.0,45.7759,45.9592,45.7691,45.7691,57100.0
2008-09-11 12:10:00,67.42,67.43,67.27,67.31,23000.0,45.7826,45.7894,45.6808,45.708,23000.0
2008-09-11 12:20:00,67.3,67.4,67.24,67.28,28800.0,45.7012,45.7691,45.6604,45.6876,28800.0
2008-09-11 12:30:00,67.27,67.37,67.07,67.14,83100.0,45.6808,45.7487,45.545,45.5925,83100.0
2008-09-11 12:40:00,67.12,67.22,67.01,67.11,41900.0,45.5789,45.6468,45.5042,45.5721,41900.0
2008-09-11 12:50:00,67.13,67.24,67.08,67.13,45500.0,45.5857,45.6604,45.5518,45.5857,45500.0
2008-09-11 13:00:00,67.13,67.19,66.91,66.97,27100.0,45.5857,45.6265,45.4363,45.4771,27100.0
2008-09-11 13:10:00,66.96,66.98,66.79,66.87,23300.0,45.4703,45.4839,45.3548,45.4092,23300.0
2008-09-11 13:20:00,66.9,66.93,66.75,66.93,21700.0,45.4295,45.4499,45.3277,45.4499,21700.0
2008-09-11 13:30:00,66.95,67.22,66.95,67.19,23900.0,45.4635,45.6468,45.4635,45.6265,23900.0
2008-09-11 13:40:00,67.18,67.33,67.12,67.21,45700.0,45.6197,45.7215,45.5789,45.64,45700.0
2008-09-11 13:50:00,67.22,67.47,67.21,67.34,30200.0,45.6468,45.8166,45.64,45.7283,30200.0
2008-09-11 14:00:00,67.37,67.67,67.27,67.62,46900.0,45.7487,45.9524,45.6808,45.9185,46900.0
2008-09-11 14:10:00,67.6,67.72,67.47,67.63,44100.0,45.9049,45.9864,45.8166,45.9253,44100.0
2008-09-11 14:20:00,67.65,67.86,67.65,67.79,69300.0,45.9388,46.0814,45.9388,46.0339,69300.0
2008-09-11 14:30:00,67.77,67.8,67.52,67.68,94900.0,46.0203,46.0407,45.8506,45.9592,94900.0
2008-09-11 14:40:00,67.67,67.93,67.56,67.9,45200.0,45.9524,46.129,45.8777,46.1086,45200.0
2008-09-11 14:50:00,67.91,67.91,67.65,67.65,34800.0,46.1154,46.1154,45.9388,45.9388,34800.0
2008-09-11 15:00:00,67.64,67.91,67.64,67.89,55400.0,45.932,46.1154,45.932,46.1018,55400.0
2008-09-11 15:10:00,67.87,67.88,67.41,67.41,41300.0,46.0882,46.095,45.7759,45.7759,41300.0
2008-09-11 15:20:00,67.42,67.52,67.24,67.24,97500.0,45.7826,45.8506,45.6604,45.6604,97500.0
2008-09-11 15:30:00,67.26,67.45,67.16,67.45,109000.0,45.674,45.803,45.6061,45.803,109000.0
2008-09-11 15:40:00,67.43,67.79,67.34,67.79,126300.0,45.7894,46.0339,45.7283,46.0339,126300.0
2008-09-11 15:50:00,67.79,68.39,67.78,68.37,279500.0,46.0339,46.4413,46.0271,46.4278,279500.0
2008-09-12 09:30:00,67.67,67.75,67.46,67.53,47800.0,45.9524,46.0067,45.8098,45.8573,47800.0
2008-09-12 09:40:00,67.55,67.84,67.52,67.57,46200.0,45.8709,46.0679,45.8506,45.8845,46200.0
2008-09-12 09:50:00,67.53,67.91,67.46,67.67,87900.0,45.8573,46.1154,45.8098,45.9524,87900.0
2008-09-12 10:00:00,67.68,68.02,67.6,67.94,51200.0,45.9592,46.1901,45.9049,46.1358,51200.0
2008-09-12 10:10:00,67.93,68.17,67.77,68.13,31700.0,46.129,46.2919,46.0203,46.2648,31700.0
2008-09-12 10:20:00,68.13,68.18,67.99,68.01,57100.0,46.2648,46.2987,46.1697,46.1833,57100.0
2008-09-12 10:30:00,68.03,68.06,67.85,67.95,42600.0,46.1969,46.2173,46.0746,46.1426,42600.0
2008-09-12 10:40:00,67.99,68.23,67.98,68.15,60400.0,46.1697,46.3327,46.1629,46.2784,60400.0
2008-09-12 10:50:00,68.13,68.26,68.06,68.22,36100.0,46.2648,46.3531,46.2173,46.3259,36100.0
2008-09-12 11:00:00,68.28,68.41,68.16,68.27,49700.0,46.3666,46.4549,46.2852,46.3599,49700.0
2008-09-12 11:10:00,68.3,68.61,68.26,68.56,40700.0,46.3802,46.5907,46.3531,46.5568,40700.0
2008-09-12 11:20:00,68.54,68.73,68.54,68.58,39400.0,46.5432,46.6722,46.5432,46.5704,39400.0
2008-09-12 11:30:00,68.55,68.55,68.4,68.5,32800.0,46.55,46.55,46.4481,46.516,32800.0
2008-09-12 11:40:00,68.46,68.49,68.26,68.42,32100.0,46.4889,46.5093,46.3531,46.4617,32100.0
2008-09-12 11:50:00,68.43,68.43,68.24,68.34,43000.0,46.4685,46.4685,46.3395,46.4074,43000.0
2008-09-12 12:00:00,68.35,68.41,68.24,68.28,19000.0,46.4142,46.4549,46.3395,46.3666,19000.0
2008-09-12 12:10:00,68.32,68.44,68.23,68.44,25400.0,46.3938,46.4753,46.3327,46.4753,25400.0
2008-09-12 12:20:00,68.44,68.44,68.21,68.28,22000.0,46.4753,46.4753,46.3191,46.3666,22000.0
2008-09-12 12:30:00,68.27,68.32,68.21,68.24,19400.0,46.3599,46.3938,46.3191,46.3395,19400.0
2008-09-12 12:40:00,68.25,68.29,67.96,68.03,11500.0,46.3463,46.3734,46.1493,46.1969,11500.0
2008-09-12 12:50:00,68.01,68.04,67.88,67.88,30000.0,46.1833,46.2037,46.095,46.095,30000.0
2008-09-12 13:00:00,67.87,68.04,67.87,67.91,33600.0,46.0882,46.2037,46.0882,46.1154,33600.0
2008-09-12 13:10:00,67.91,67.94,67.79,67.89,46000.0,46.1154,46.1358,46.0339,46.1018,46000.0
2008-09-12 13:20:00,67.91,68.18,67.85,68.13,46800.0,46.1154,46.2987,46.0746,46.2648,46800.0
2008-09-12 13:30:00,68.13,68.16,67.99,68.09,21500.0,46.2648,46.2852,46.1697,46.2376,21500.0
2008-09-12 13:40:00,68.13,68.28,68.0,68.27,32800.0,46.2648,46.3666,46.1765,46.3599,32800.0
2008-09-12 13:50:00,68.26,68.43,68.24,68.35,58100.0,46.3531,46.4685,46.3395,46.4142,58100.0
2008-09-12 14:00:00,68.42,68.44,68.09,68.15,121600.0,46.4617,46.4753,46.2376,46.2784,121600.0
2008-09-12 14:10:00,68.15,68.26,68.11,68.19,34700.0,46.2784,46.3531,46.2512,46.3055,34700.0
2008-09-12 14:20:00,68.2,68.38,68.11,68.14,28700.0,46.3123,46.4346,46.2512,46.2716,28700.0
2008-09-12 14:30:00,68.15,68.24,68.06,68.24,14900.0,46.2784,46.3395,46.2173,46.3395,14900.0
2008-09-12 14:40:00,68.23,68.46,68.23,68.43,27000.0,46.3327,46.4889,46.3327,46.4685,27000.0
2008-09-12 14:50:00,68.42,68.65,68.3,68.59,27900.0,46.4617,46.6179,46.3802,46.5772,27900.0
2008-09-12 15:00:00,68.59,68.59,68.39,68.44,30700.0,46.5772,46.5772,46.4413,46.4753,30700.0
2008-09-12 15:10:00,68.45,68.62,68.41,68.43,44200.0,46.4821,46.5975,46.4549,46.4685,44200.0
2008-09-12 15:20:00,68.43,68.46,68.31,68.38,45500.0,46.4685,46.4889,46.387,46.4346,45500.0
2008-09-12 15:30:00,68.42,68.49,68.06,68.11,33000.0,46.4617,46.5093,46.2173,46.2512,33000.0
2008-09-12 15:40:00,68.11,68.3,68.11,68.22,29500.0,46.2512,46.3802,46.2512,46.3259,29500.0
2008-09-12 15:50:00,68.25,68.52,68.24,68.52,41500.0,46.3463,46.5296,46.3395,46.5296,41500.0
2008-09-15 09:30:00,65.32,66.47,65.28,65.98,56600.0,44.3566,45.1375,44.3294,44.8048,56600.0
2008-09-15 09:40:00,65.99,66.74,65.95,66.74,50900.0,44.8116,45.3209,44.7844,45.3209,50900.0
2008-09-15 09:50:00,66.71,66.81,66.18,66.18,112000.0,45.3005,45.3684,44.9406,44.9406,112000.0
2008-09-15 10:00:00,66.24,66.57,66.14,66.45,78600.0,44.9814,45.2054,44.9134,45.124,78600.0
2008-09-15 10:10:00,66.44,66.75,66.4,66.64,81400.0,45.1172,45.3277,45.09,45.253,81400.0
2008-09-15 10:20:00,66.66,66.71,66.44,66.63,58800.0,45.2666,45.3005,45.1172,45.2462,58800.0
2008-09-15 10:30:00,66.64,67.09,66.59,66.82,99100.0,45.253,45.5586,45.219,45.3752,99100.0
2008-09-15 10:40:00,66.82,66.89,66.69,66.87,34300.0,45.3752,45.4227,45.2869,45.4092,34300.0
2008-09-15 10:50:00,66.88,67.4,66.88,67.23,100200.0,45.416,45.7691,45.416,45.6536,100200.0
2008-09-15 11:00:00,67.22,67.27,66.94,67.0,40400.0,45.6468,45.6808,45.4567,45.4974,40400.0
2008-09-15 11:10:00,66.99,67.07,66.88,67.01,37200.0,45.4907,45.545,45.416,45.5042,37200.0
2008-09-15 11:20:00,67.03,67.12,66.69,66.69,38400.0,45.5178,45.5789,45.2869,45.2869,38400.0
2008-09-15 11:30:00,66.7,66.79,66.52,66.61,72100.0,45.2937,45.3548,45.1715,45.2326,72100.0
2008-09-15 11:40:00,66.61,66.64,66.36,66.54,63600.0,45.2326,45.253,45.0628,45.1851,63600.0
2008-09-15 11:50:00,66.47,66.56,66.17,66.22,47400.0,45.1375,45.1987,44.9338,44.9678,47400.0
2008-09-15 12:00:00,66.24,66.53,66.19,66.39,88100.0,44.9814,45.1783,44.9474,45.0832,88100.0
2008-09-15 12:10:00,66.37,66.77,66.36,66.71,89400.0,45.0696,45.3413,45.0628,45.3005,89400.0
2008-09-15 12:20:00,66.75,67.01,66.6,66.65,80900.0,45.3277,45.5042,45.2258,45.2598,80900.0
2008-09-15 12:30:00,66.63,66.71,66.51,66.59,61200.0,45.2462,45.3005,45.1647,45.219,61200.0
2008-09-15 12:40:00,66.55,66.72,66.41,66.55,67600.0,45.1919,45.3073,45.0968,45.1919,67600.0
2008-09-15 12:50:00,66.49,66.89,66.49,66.69,56700.0,45.1511,45.4227,45.1511,45.2869,56700.0
2008-09-15 13:00:00,66.68,66.88,66.67,66.74,22500.0,45.2801,45.416,45.2734,45.3209,22500.0
2008-09-15 13:10:00,66.72,66.76,66.56,66.62,76000.0,45.3073,45.3345,45.1987,45.2394,76000.0
2008-09-15 13:20:00,66.61,66.69,66.38,66.41,42000.0,45.2326,45.2869,45.0764,45.0968,42000.0
2008-09-15 13:30:00,66.43,66.49,66.24,66.28,39200.0,45.1104,45.1511,44.9814,45.0085,39200.0
2008-09-15 13:40:00,66.28,66.35,66.14,66.19,46800.0,45.0085,45.056,44.9134,44.9474,46800.0
2008-09-15 13:50:00,66.18,66.18,65.93,66.17,104400.0,44.9406,44.9406,44.7708,44.9338,104400.0
2008-09-15 14:00:00,66.12,66.31,66.09,66.11,92100.0,44.8999,45.0289,44.8795,44.8931,92100.0
2008-09-15 14:10:00,66.13,66.54,66.08,66.32,66600.0,44.9067,45.1851,44.8727,45.0357,66600.0
2008-09-15 14:20:00,66.27,66.44,66.22,66.22,69600.0,45.0017,45.1172,44.9678,44.9678,69600.0
2008-09-15 14:30:00,66.22,66.32,66.09,66.09,48800.0,44.9678,45.0357,44.8795,44.8795,48800.0
2008-09-15 14:40:00,66.09,66.14,65.69,65.91,74000.0,44.8795,44.9134,44.6079,44.7573,74000.0
2008-09-15 14:50:00,65.91,66.08,65.88,65.91,50900.0,44.7573,44.8727,44.7369,44.7573,50900.0
2008-09-15 15:00:00,65.87,65.9,65.45,65.5,48100.0,44.7301,44.7505,44.4449,44.4788,48100.0
2008-09-15 15:10:00,65.48,65.61,65.25,65.25,161900.0,44.4653,44.5535,44.3091,44.3091,161900.0
2008-09-15 15:20:00,65.29,65.36,65.1,65.2,75500.0,44.3362,44.3838,44.2072,44.2751,75500.0
2008-09-15 15:30:00,65.24,65.93,65.24,65.64,116800.0,44.3023,44.7708,44.3023,44.5739,116800.0
2008-09-15 15:40:00,65.62,65.88,65.29,65.29,144100.0,44.5603,44.7369,44.3362,44.3362,144100.0
2008-09-15 15:50:00,65.27,65.28,64.88,64.91,160200.0,44.3227,44.3294,44.0578,44.0782,160200.0
2008-09-16 09:30:00,63.0,63.54,62.92,63.31,137000.0,42.7812,43.1479,42.7269,42.9917,137000.0
2008-09-16 09:40:00,63.35,64.12,63.35,63.82,63200.0,43.0188,43.5417,43.0188,43.338,63200.0
2008-09-16 09:50:00,63.87,63.91,63.34,63.47,69400.0,43.372,43.3991,43.0121,43.1003,69400.0
2008-09-16 10:00:00,63.45,64.27,63.45,64.17,64800.0,43.0868,43.6436,43.0868,43.5757,64800.0
2008-09-16 10:10:00,64.13,64.51,64.01,64.12,127800.0,43.5485,43.8066,43.467,43.5417,127800.0
2008-09-16 10:20:00,64.16,64.58,64.14,64.52,89600.0,43.5689,43.8541,43.5553,43.8134,89600.0
2008-09-16 10:30:00,64.5,64.69,64.39,64.45,184100.0,43.7998,43.9288,43.7251,43.7658,184100.0
2008-09-16 10:40:00,64.44,64.49,64.22,64.35,81800.0,43.759,43.793,43.6096,43.6979,81800.0
2008-09-16 10:50:00,64.35,65.25,64.1,64.95,130200.0,43.6979,44.3091,43.5281,44.1054,130200.0
2008-09-16 11:00:00,64.99,65.46,64.95,65.01,393100.0,44.1325,44.4517,44.1054,44.1461,393100.0
2008-09-16 11:10:00,65.02,65.05,64.47,64.54,158800.0,44.1529,44.1733,43.7794,43.8269,158800.0
2008-09-16 11:20:00,64.54,64.59,64.08,64.12,121100.0,43.8269,43.8609,43.5146,43.5417,121100.0
2008-09-16 11:30:00,64.12,64.4,64.07,64.24,83300.0,43.5417,43.7319,43.5078,43.6232,83300.0
2008-09-16 11:40:00,64.22,64.53,64.13,64.43,85700.0,43.6096,43.8201,43.5485,43.7522,85700.0
2008-09-16 11:50:00,64.52,64.84,64.46,64.73,100100.0,43.8134,44.0307,43.7726,43.956,100100.0
2008-09-16 12:00:00,64.76,65.02,64.5,64.64,161300.0,43.9763,44.1529,43.7998,43.8948,161300.0
2008-09-16 12:10:00,64.61,65.04,64.59,64.99,87900.0,43.8745,44.1665,43.8609,44.1325,87900.0
2008-09-16 12:20:00,64.98,65.01,64.69,64.85,107900.0,44.1257,44.1461,43.9288,44.0374,107900.0
2008-09-16 12:30:00,64.82,64.89,64.69,64.82,98700.0,44.0171,44.0646,43.9288,44.0171,98700.0
2008-09-16 12:40:00,64.82,64.82,64.58,64.7,50900.0,44.0171,44.0171,43.8541,43.9356,50900.0
2008-09-16 12:50:00,64.72,64.88,64.68,64.86,40100.0,43.9492,44.0578,43.922,44.0442,40100.0
2008-09-16 13:00:00,64.9,65.01,64.78,65.0,65400.0,44.0714,44.1461,43.9899,44.1393,65400.0
2008-09-16 13:10:00,65.0,65.1,64.9,64.92,31700.0,44.1393,44.2072,44.0714,44.085,31700.0
2008-09-16 13:20:00,64.92,65.07,64.91,64.99,28600.0,44.085,44.1868,44.0782,44.1325,28600.0
2008-09-16 13:30:00,65.0,65.02,64.84,64.89,24200.0,44.1393,44.1529,44.0307,44.0646,24200.0
2008-09-16 13:40:00,64.89,64.91,64.68,64.69,45500.0,44.0646,44.0782,43.922,43.9288,45500.0
2008-09-16 13:50:00,64.69,64.78,64.58,64.7,52600.0,43.9288,43.9899,43.8541,43.9356,52600.0
2008-09-16 14:00:00,64.69,64.83,64.63,64.73,119600.0,43.9288,44.0239,43.8881,43.956,119600.0
2008-09-16 14:10:00,64.72,65.1,63.8,64.07,295100.0,43.9492,44.2072,43.3244,43.5078,295100.0
2008-09-16 14:20:00,64.05,64.11,63.62,64.01,169500.0,43.4942,43.5349,43.2022,43.467,169500.0
2008-09-16 14:30:00,64.09,65.32,63.93,65.32,214700.0,43.5214,44.3566,43.4127,44.3566,214700.0
2008-09-16 14:40:00,65.32,65.52,64.71,65.29,212600.0,44.3566,44.4924,43.9424,44.3362,212600.0
2008-09-16 14:50:00,65.34,65.66,65.19,65.52,199000.0,44.3702,44.5875,44.2683,44.4924,199000.0
2008-09-16 15:00:00,65.52,65.6,65.27,65.6,73000.0,44.4924,44.5467,44.3227,44.5467,73000.0
2008-09-16 15:10:00,65.6,66.02,65.45,65.95,88200.0,44.5467,44.832,44.4449,44.7844,88200.0
2008-09-16 15:20:00,65.95,65.95,65.32,65.32,79400.0,44.7844,44.7844,44.3566,44.3566,79400.0
2008-09-16 15:30:00,65.33,65.86,65.28,65.82,64700.0,44.3634,44.7233,44.3294,44.6961,64700.0
2008-09-16 15:40:00,65.82,65.89,65.44,65.81,198900.0,44.6961,44.7437,44.4381,44.6894,198900.0
2008-09-16 15:50:00,65.83,66.07,65.69,66.01,293300.0,44.7029,44.8659,44.6079,44.8252,293300.0
2008-09-16 16:00:00,66.25,66.25,66.03,66.03,34400.0,44.9881,44.9881,44.8387,44.8387,34400.0
2008-09-16 16:10:00,65.88,65.88,65.88,65.88,3000.0,44.7369,44.7369,44.7369,44.7369,3000.0
2008-09-17 09:30:00,64.75,64.83,64.35,64.73,97500.0,43.9695,44.0239,43.6979,43.956,97500.0
2008-09-17 09:40:00,64.75,65.11,64.64,64.96,195900.0,43.9695,44.214,43.8948,44.1121,195900.0
2008-09-17 09:50:00,64.97,65.18,64.76,65.07,102800.0,44.1189,44.2615,43.9763,44.1868,102800.0
2008-09-17 10:00:00,65.07,65.25,64.91,64.98,56200.0,44.1868,44.3091,44.0782,44.1257,56200.0
2008-09-17 10:10:00,65.0,65.11,64.82,64.85,86800.0,44.1393,44.214,44.0171,44.0374,86800.0
2008-09-17 10:20:00,64.85,64.87,64.55,64.56,67700.0,44.0374,44.051,43.8337,43.8405,67700.0
2008-09-17 10:30:00,64.54,64.7,64.18,64.24,100700.0,43.8269,43.9356,43.5825,43.6232,100700.0
2008-09-17 10:40:00,64.25,64.35,64.06,64.15,115200.0,43.63,43.6979,43.501,43.5621,115200.0
2008-09-17 10:50:00,64.15,64.36,64.04,64.15,69600.0,43.5621,43.7047,43.4874,43.5621,69600.0
2008-09-17 11:00:00,64.15,64.23,63.96,63.99,113200.0,43.5621,43.6164,43.4331,43.4535,113200.0
2008-09-17 11:10:00,64.01,64.01,63.75,63.86,136300.0,43.467,43.467,43.2905,43.3652,136300.0
2008-09-17 11:20:00,63.87,63.98,63.25,63.37,136800.0,43.372,43.4467,42.9509,43.0324,136800.0
2008-09-17 11:30:00,63.39,63.7,63.33,63.69,143700.0,43.046,43.2565,43.0053,43.2497,143700.0
2008-09-17 11:40:00,63.68,63.98,63.44,63.76,99800.0,43.2429,43.4467,43.08,43.2973,99800.0
2008-09-17 11:50:00,63.75,63.8,63.51,63.52,65200.0,43.2905,43.3244,43.1275,43.1343,65200.0
2008-09-17 12:00:00,63.52,63.53,62.92,63.17,155000.0,43.1343,43.1411,42.7269,42.8966,155000.0
2008-09-17 12:10:00,63.17,63.38,63.09,63.29,104100.0,42.8966,43.0392,42.8423,42.9781,104100.0
2008-09-17 12:20:00,63.28,63.52,63.01,63.03,168400.0,42.9713,43.1343,42.788,42.8015,168400.0
2008-09-17 12:30:00,63.03,63.52,62.97,63.5,224800.0,42.8015,43.1343,42.7608,43.1207,224800.0
2008-09-17 12:40:00,63.49,63.86,63.43,63.68,155600.0,43.1139,43.3652,43.0732,43.2429,155600.0
2008-09-17 12:50:00,63.69,63.85,63.49,63.66,80300.0,43.2497,43.3584,43.1139,43.2294,80300.0
2008-09-17 13:00:00,63.64,63.93,63.6,63.71,128300.0,43.2158,43.4127,43.1886,43.2633,128300.0
2008-09-17 13:10:00,63.72,63.8,63.47,63.5,127600.0,43.2701,43.3244,43.1003,43.1207,127600.0
2008-09-17 13:20:00,63.51,63.78,63.25,63.26,129700.0,43.1275,43.3108,42.9509,42.9577,129700.0
2008-09-17 13:30:00,63.25,63.27,62.98,63.16,146400.0,42.9509,42.9645,42.7676,42.8898,146400.0
2008-09-17 13:40:00,63.18,63.25,62.95,62.99,173900.0,42.9034,42.9509,42.7472,42.7744,173900.0
2008-09-17 13:50:00,62.99,63.46,62.97,63.24,123400.0,42.7744,43.0935,42.7608,42.9442,123400.0
2008-09-17 14:00:00,63.24,63.57,63.22,63.5,96000.0,42.9442,43.1682,42.9306,43.1207,96000.0
2008-09-17 14:10:00,63.5,63.52,63.09,63.44,115900.0,43.1207,43.1343,42.8423,43.08,115900.0
2008-09-17 14:20:00,63.46,64.11,63.42,64.1,185900.0,43.0935,43.5349,43.0664,43.5281,185900.0
2008-09-17 14:30:00,64.14,64.51,63.97,64.39,126100.0,43.5553,43.8066,43.4399,43.7251,126100.0
2008-09-17 14:40:00,64.38,64.63,64.24,64.29,235400.0,43.7183,43.8881,43.6232,43.6572,235400.0
2008-09-17 14:50:00,64.25,64.27,63.82,64.14,166100.0,43.63,43.6436,43.338,43.5553,166100.0
2008-09-17 15:00:00,64.13,64.76,63.97,64.54,210300.0,43.5485,43.9763,43.4399,43.8269,210300.0
2008-09-17 15:10:00,64.56,64.79,64.34,64.58,145800.0,43.8405,43.9967,43.6911,43.8541,145800.0
2008-09-17 15:20:00,64.55,64.55,64.09,64.26,127100.0,43.8337,43.8337,43.5214,43.6368,127100.0
2008-09-17 15:30:00,64.23,64.24,63.42,63.52,257400.0,43.6164,43.6232,43.0664,43.1343,257400.0
2008-09-17 15:40:00,63.51,63.67,63.37,63.54,330700.0,43.1275,43.2362,43.0324,43.1479,330700.0
2008-09-17 15:50:00,63.54,63.54,62.76,62.9,155900.0,43.1479,43.1479,42.6182,42.7133,155900.0
2008-09-17 16:00:00,62.95,62.95,62.84,62.84,13200.0,42.7472,42.7472,42.6725,42.6725,13200.0
2008-09-17 16:10:00,62.84,62.84,62.84,62.84,0.0,42.6725,42.6725,42.6725,42.6725,0.0
2008-09-18 09:30:00,63.77,64.29,63.76,64.16,233200.0,43.3041,43.6572,43.2973,43.5689,233200.0
2008-09-18 09:40:00,64.17,64.24,63.49,63.52,55700.0,43.5757,43.6232,43.1139,43.1343,55700.0
2008-09-18 09:50:00,63.55,64.34,63.51,64.24,124100.0,43.1547,43.6911,43.1275,43.6232,124100.0
2008-09-18 10:00:00,64.24,64.46,64.13,64.24,159200.0,43.6232,43.7726,43.5485,43.6232,159200.0
2008-09-18 10:10:00,64.22,64.29,63.83,63.92,83200.0,43.6096,43.6572,43.3448,43.4059,83200.0
2008-09-18 10:20:00,63.93,64.2,63.8,64.13,62600.0,43.4127,43.5961,43.3244,43.5485,62600.0
2008-09-18 10:30:00,64.13,64.13,63.95,63.98,100800.0,43.5485,43.5485,43.4263,43.4467,100800.0
2008-09-18 10:40:00,63.97,64.08,63.57,63.67,84100.0,43.4399,43.5146,43.1682,43.2362,84100.0
2008-09-18 10:50:00,63.69,63.83,63.33,63.38,78500.0,43.2497,43.3448,43.0053,43.0392,78500.0
2008-09-18 11:00:00,63.38,63.42,63.14,63.15,102900.0,43.0392,43.0664,42.8762,42.883,102900.0
2008-09-18 11:10:00,63.16,63.23,62.71,62.72,127300.0,42.8898,42.9374,42.5842,42.591,127300.0
2008-09-18 11:20:00,62.7,62.99,62.62,62.9,113300.0,42.5775,42.7744,42.5231,42.7133,113300.0
2008-09-18 11:30:00,62.91,63.25,62.86,63.03,119500.0,42.7201,42.9509,42.6861,42.8015,119500.0
2008-09-18 11:40:00,63.06,63.12,62.63,62.68,209400.0,42.8219,42.8627,42.5299,42.5639,209400.0
2008-09-18 11:50:00,62.65,62.83,62.33,62.79,210400.0,42.5435,42.6657,42.3262,42.6386,210400.0
2008-09-18 12:00:00,62.78,62.79,62.3,62.43,188000.0,42.6318,42.6386,42.3058,42.3941,188000.0
2008-09-18 12:10:00,62.41,62.82,62.36,62.64,179000.0,42.3805,42.6589,42.3466,42.5367,179000.0
2008-09-18 12:20:00,62.64,62.75,62.31,62.41,105800.0,42.5367,42.6114,42.3126,42.3805,105800.0
2008-09-18 12:30:00,62.43,62.43,61.82,61.83,202600.0,42.3941,42.3941,41.9799,41.9867,202600.0
2008-09-18 12:40:00,61.87,62.08,61.55,61.55,82100.0,42.0138,42.1564,41.7965,41.7965,82100.0
2008-09-18 12:50:00,61.63,61.82,61.34,61.34,153800.0,41.8509,41.9799,41.6539,41.6539,153800.0
2008-09-18 13:00:00,61.34,62.6,61.3,62.45,148600.0,41.6539,42.5096,41.6268,42.4077,148600.0
2008-09-18 13:10:00,62.43,62.98,62.31,62.78,154200.0,42.3941,42.7676,42.3126,42.6318,154200.0
2008-09-18 13:20:00,62.79,62.96,62.58,62.89,132000.0,42.6386,42.754,42.496,42.7065,132000.0
2008-09-18 13:30:00,62.91,64.05,62.89,64.02,223700.0,42.7201,43.4942,42.7065,43.4738,223700.0
2008-09-18 13:40:00,64.0,64.09,63.48,63.9,175700.0,43.4602,43.5214,43.1071,43.3923,175700.0
2008-09-18 13:50:00,63.93,64.06,63.64,63.88,159400.0,43.4127,43.501,43.2158,43.3788,159400.0
2008-09-18 14:00:00,63.91,63.97,63.09,63.31,264400.0,43.3991,43.4399,42.8423,42.9917,264400.0
2008-09-18 14:10:00,63.32,63.63,63.24,63.46,231300.0,42.9985,43.209,42.9442,43.0935,231300.0
2008-09-18 14:20:00,63.43,63.48,63.23,63.37,90600.0,43.0732,43.1071,42.9374,43.0324,90600.0
2008-09-18 14:30:00,63.3,63.68,63.01,63.07,125300.0,42.9849,43.2429,42.788,42.8287,125300.0
2008-09-18 14:40:00,63.05,63.94,63.05,63.86,132900.0,42.8151,43.4195,42.8151,43.3652,132900.0
2008-09-18 14:50:00,63.83,64.01,63.49,63.9,106300.0,43.3448,43.467,43.1139,43.3923,106300.0
2008-09-18 15:00:00,63.92,64.93,63.83,64.91,179400.0,43.4059,44.0918,43.3448,44.0782,179400.0
2008-09-18 15:10:00,64.89,65.78,64.89,65.46,218200.0,44.0646,44.669,44.0646,44.4517,218200.0
2008-09-18 15:20:00,65.34,66.11,65.34,65.7,194500.0,44.3702,44.8931,44.3702,44.6147,194500.0
2008-09-18 15:30:00,65.71,66.52,65.57,65.79,202800.0,44.6214,45.1715,44.5264,44.6758,202800.0
2008-09-18 15:40:00,65.83,66.6,65.83,66.25,181400.0,44.7029,45.2258,44.7029,44.9881,181400.0
2008-09-18 15:50:00,66.28,66.31,65.48,65.85,282500.0,45.0085,45.0289,44.4653,44.7165,282500.0
2008-09-19 09:30:00,68.36,95.93,66.96,66.96,87400.0,46.421,65.1428,45.4703,45.4703,87400.0
2008-09-19 09:40:00,71.3,75.06,69.05,70.82,38500.0,48.4174,50.9707,46.8895,48.0915,38500.0
2008-09-19 09:50:00,70.48,72.88,70.0,70.7,53700.0,47.8606,49.4904,47.5346,48.01,53700.0
2008-09-19 10:00:00,70.67,71.06,67.8,70.06,94400.0,47.9896,48.2545,46.0407,47.5754,94400.0
2008-09-19 10:10:00,70.06,70.32,69.17,69.85,42400.0,47.5754,47.7519,46.971,47.4328,42400.0
2008-09-19 10:20:00,69.82,69.88,68.5,68.79,59700.0,47.4124,47.4532,46.516,46.713,59700.0
2008-09-19 10:30:00,68.76,69.68,68.28,68.74,62400.0,46.6926,47.3173,46.3666,46.679,62400.0
2008-09-19 10:40:00,68.73,69.68,68.63,68.79,69700.0,46.6722,47.3173,46.6043,46.713,69700.0
2008-09-19 10:50:00,68.67,69.36,68.51,68.69,61100.0,46.6315,47.1,46.5228,46.6451,61100.0
2008-09-19 11:00:00,68.55,69.65,68.55,69.65,32900.0,46.55,47.297,46.55,47.297,32900.0
2008-09-19 11:10:00,69.46,69.7,69.2,69.46,53800.0,47.1679,47.3309,46.9914,47.1679,53800.0
2008-09-19 11:20:00,69.51,70.1,69.27,69.34,52700.0,47.2019,47.6025,47.0389,47.0865,52700.0
2008-09-19 11:30:00,69.29,69.4,69.19,69.28,19600.0,47.0525,47.1272,46.9846,47.0457,19600.0
2008-09-19 11:40:00,69.3,69.47,68.8,69.31,37000.0,47.0593,47.1747,46.7198,47.0661,37000.0
2008-09-19 11:50:00,69.12,69.74,69.12,69.66,12500.0,46.9371,47.3581,46.9371,47.3038,12500.0
2008-09-19 12:00:00,69.64,69.76,69.41,69.76,10200.0,47.2902,47.3717,47.134,47.3717,10200.0
2008-09-19 12:10:00,69.67,69.88,69.49,69.86,26900.0,47.3105,47.4532,47.1883,47.4396,26900.0
2008-09-19 12:20:00,69.88,70.5,69.78,70.39,29400.0,47.4532,47.8742,47.3852,47.7995,29400.0
2008-09-19 12:30:00,70.44,70.49,70.26,70.35,20300.0,47.8334,47.8674,47.7112,47.7723,20300.0
2008-09-19 12:40:00,70.38,70.39,69.99,70.07,37300.0,47.7927,47.7995,47.5279,47.5822,37300.0
2008-09-19 12:50:00,70.07,70.09,69.87,70.04,35100.0,47.5822,47.5958,47.4464,47.5618,35100.0
2008-09-19 13:00:00,70.04,70.04,69.81,69.82,39900.0,47.5618,47.5618,47.4056,47.4124,39900.0
2008-09-19 13:10:00,69.83,69.84,69.58,69.8,52400.0,47.4192,47.426,47.2494,47.3988,52400.0
2008-09-19 13:20:00,69.83,69.95,69.76,69.92,37700.0,47.4192,47.5007,47.3717,47.4803,37700.0
2008-09-19 13:30:00,69.9,69.9,69.49,69.51,75600.0,47.4667,47.4667,47.1883,47.2019,75600.0
2008-09-19 13:40:00,69.52,69.52,69.22,69.29,189000.0,47.2087,47.2087,47.005,47.0525,189000.0
2008-09-19 13:50:00,69.31,69.42,69.27,69.34,27000.0,47.0661,47.1408,47.0389,47.0865,27000.0
2008-09-19 14:00:00,69.35,69.35,69.16,69.18,29300.0,47.0932,47.0932,46.9642,46.9778,29300.0
2008-09-19 14:10:00,69.21,69.37,69.14,69.2,43900.0,46.9982,47.1068,46.9506,46.9914,43900.0
2008-09-19 14:20:00,69.24,69.34,69.15,69.34,29500.0,47.0186,47.0865,46.9574,47.0865,29500.0
2008-09-19 14:30:00,69.31,69.45,69.2,69.25,69500.0,47.0661,47.1612,46.9914,47.0253,69500.0
2008-09-19 14:40:00,69.25,69.39,69.21,69.36,77000.0,47.0253,47.1204,46.9982,47.1,77000.0
2008-09-19 14:50:00,69.37,69.4,69.08,69.17,60200.0,47.1068,47.1272,46.9099,46.971,60200.0
2008-09-19 15:00:00,69.24,69.34,69.09,69.2,197000.0,47.0186,47.0865,46.9167,46.9914,197000.0
2008-09-19 15:10:00,69.24,69.26,68.64,68.7,87800.0,47.0186,47.0321,46.6111,46.6519,87800.0
2008-09-19 15:20:00,68.68,69.15,68.55,69.07,57200.0,46.6383,46.9574,46.55,46.9031,57200.0
2008-09-19 15:30:00,69.09,69.19,68.86,68.94,106600.0,46.9167,46.9846,46.7605,46.8148,106600.0
2008-09-19 15:40:00,68.95,69.41,68.95,69.27,89100.0,46.8216,47.134,46.8216,47.0389,89100.0
2008-09-19 15:50:00,69.27,69.52,69.2,69.37,89200.0,47.0389,47.2087,46.9914,47.1068,89200.0
2008-09-22 09:30:00,69.04,69.63,68.63,68.73,64200.0,46.8827,47.2834,46.6043,46.6722,64200.0
2008-09-22 09:40:00,68.73,68.81,68.39,68.43,43600.0,46.6722,46.7266,46.4413,46.4685,43600.0
2008-09-22 09:50:00,68.43,68.58,68.3,68.39,72800.0,46.4685,46.5704,46.3802,46.4413,72800.0
2008-09-22 10:00:00,68.41,68.48,68.3,68.4,94700.0,46.4549,46.5025,46.3802,46.4481,94700.0
2008-09-22 10:10:00,68.39,68.47,68.04,68.04,52700.0,46.4413,46.4957,46.2037,46.2037,52700.0
2008-09-22 10:20:00,67.99,68.23,67.93,68.2,58100.0,46.1697,46.3327,46.129,46.3123,58100.0
2008-09-22 10:30:00,68.18,68.35,68.17,68.26,40300.0,46.2987,46.4142,46.2919,46.3531,40300.0
2008-09-22 10:40:00,68.26,68.38,68.23,68.27,46600.0,46.3531,46.4346,46.3327,46.3599,46600.0
2008-09-22 10:50:00,68.25,68.43,68.23,68.3,64500.0,46.3463,46.4685,46.3327,46.3802,64500.0
2008-09-22 11:00:00,68.31,68.33,68.07,68.14,88100.0,46.387,46.4006,46.224,46.2716,88100.0
2008-09-22 11:10:00,68.13,68.17,67.92,67.93,44200.0,46.2648,46.2919,46.1222,46.129,44200.0
2008-09-22 11:20:00,67.93,67.93,67.66,67.79,62200.0,46.129,46.129,45.9456,46.0339,62200.0
2008-09-22 11:30:00,67.79,67.9,67.65,67.79,67200.0,46.0339,46.1086,45.9388,46.0339,67200.0
2008-09-22 11:40:00,67.8,67.8,67.58,67.66,48500.0,46.0407,46.0407,45.8913,45.9456,48500.0
2008-09-22 11:50:00,67.66,67.81,67.58,67.79,70700.0,45.9456,46.0475,45.8913,46.0339,70700.0
2008-09-22 12:00:00,67.8,67.86,67.72,67.8,88100.0,46.0407,46.0814,45.9864,46.0407,88100.0
2008-09-22 12:10:00,67.8,67.82,67.63,67.76,46700.0,46.0407,46.0543,45.9253,46.0135,46700.0
2008-09-22 12:20:00,67.75,67.83,67.67,67.82,39800.0,46.0067,46.0611,45.9524,46.0543,39800.0
2008-09-22 12:30:00,67.82,68.05,67.82,67.97,33500.0,46.0543,46.2105,46.0543,46.1561,33500.0
2008-09-22 12:40:00,67.98,68.01,67.9,67.91,29300.0,46.1629,46.1833,46.1086,46.1154,29300.0
2008-09-22 12:50:00,67.93,68.08,67.93,68.0,34900.0,46.129,46.2308,46.129,46.1765,34900.0
2008-09-22 13:00:00,68.03,68.06,67.8,67.94,69900.0,46.1969,46.2173,46.0407,46.1358,69900.0
2008-09-22 13:10:00,67.94,68.02,67.61,67.62,65600.0,46.1358,46.1901,45.9117,45.9185,65600.0
2008-09-22 13:20:00,67.56,67.7,67.52,67.61,44400.0,45.8777,45.9728,45.8506,45.9117,44400.0
2008-09-22 13:30:00,67.63,67.67,67.3,67.43,54200.0,45.9253,45.9524,45.7012,45.7894,54200.0
2008-09-22 13:40:00,67.42,67.65,67.41,67.49,124600.0,45.7826,45.9388,45.7759,45.8302,124600.0
2008-09-22 13:50:00,67.5,67.76,67.45,67.7,60700.0,45.837,46.0135,45.803,45.9728,60700.0
2008-09-22 14:00:00,67.7,67.7,67.47,67.66,49500.0,45.9728,45.9728,45.8166,45.9456,49500.0
2008-09-22 14:10:00,67.67,67.92,67.64,67.88,218300.0,45.9524,46.1222,45.932,46.095,218300.0
2008-09-22 14:20:00,67.88,67.95,67.51,67.69,182800.0,46.095,46.1426,45.8438,45.966,182800.0
2008-09-22 14:30:00,67.67,67.92,67.67,67.81,70100.0,45.9524,46.1222,45.9524,46.0475,70100.0
2008-09-22 14:40:00,67.85,67.85,67.55,67.59,88400.0,46.0746,46.0746,45.8709,45.8981,88400.0
2008-09-22 14:50:00,67.57,67.57,67.31,67.38,53500.0,45.8845,45.8845,45.708,45.7555,53500.0
2008-09-22 15:00:00,67.35,67.54,67.35,67.44,34500.0,45.7351,45.8641,45.7351,45.7962,34500.0
2008-09-22 15:10:00,67.44,67.57,66.98,66.98,90000.0,45.7962,45.8845,45.4839,45.4839,90000.0
2008-09-22 15:20:00,66.96,67.03,66.77,66.78,229800.0,45.4703,45.5178,45.3413,45.348,229800.0
2008-09-22 15:30:00,66.78,66.89,66.71,66.79,171800.0,45.348,45.4227,45.3005,45.3548,171800.0
2008-09-22 15:40:00,66.78,66.8,66.38,66.51,131000.0,45.348,45.3616,45.0764,45.1647,131000.0
2008-09-22 15:50:00,66.56,66.61,66.38,66.48,71400.0,45.1987,45.2326,45.0764,45.1443,71400.0
2008-09-23 09:30:00,66.89,66.92,66.37,66.5,40100.0,45.4227,45.4431,45.0696,45.1579,40100.0
2008-09-23 09:40:00,66.51,67.21,66.5,67.19,80300.0,45.1647,45.64,45.1579,45.6265,80300.0
2008-09-23 09:50:00,67.26,67.32,66.92,66.92,38600.0,45.674,45.7147,45.4431,45.4431,38600.0
2008-09-23 10:00:00,66.94,67.14,66.83,66.97,37100.0,45.4567,45.5925,45.382,45.4771,37100.0
2008-09-23 10:10:00,66.91,67.18,66.86,67.15,60300.0,45.4363,45.6197,45.4024,45.5993,60300.0
2008-09-23 10:20:00,67.19,67.26,67.04,67.06,69400.0,45.6265,45.674,45.5246,45.5382,69400.0
2008-09-23 10:30:00,67.06,67.19,66.97,67.02,50300.0,45.5382,45.6265,45.4771,45.511,50300.0
2008-09-23 10:40:00,67.03,67.05,66.74,66.76,40800.0,45.5178,45.5314,45.3209,45.3345,40800.0
2008-09-23 10:50:00,66.75,66.76,66.43,66.57,69200.0,45.3277,45.3345,45.1104,45.2054,69200.0
2008-09-23 11:00:00,66.56,66.62,66.33,66.54,59200.0,45.1987,45.2394,45.0425,45.1851,59200.0
2008-09-23 11:10:00,66.54,66.82,66.43,66.81,38900.0,45.1851,45.3752,45.1104,45.3684,38900.0
2008-09-23 11:20:00,66.8,66.89,66.69,66.69,46900.0,45.3616,45.4227,45.2869,45.2869,46900.0
2008-09-23 11:30:00,66.7,66.85,66.6,66.7,33700.0,45.2937,45.3956,45.2258,45.2937,33700.0
2008-09-23 11:40:00,66.67,66.73,66.57,66.71,26900.0,45.2734,45.3141,45.2054,45.3005,26900.0
2008-09-23 11:50:00,66.7,66.77,66.52,66.54,32300.0,45.2937,45.3413,45.1715,45.1851,32300.0
2008-09-23 12:00:00,66.55,66.63,66.34,66.61,108900.0,45.1919,45.2462,45.0493,45.2326,108900.0
2008-09-23 12:10:00,66.59,66.71,66.55,66.64,36100.0,45.219,45.3005,45.1919,45.253,36100.0
2008-09-23 12:20:00,66.65,66.65,66.46,66.48,37500.0,45.2598,45.2598,45.1307,45.1443,37500.0
2008-09-23 12:30:00,66.46,66.49,66.35,66.4,62900.0,45.1307,45.1511,45.056,45.09,62900.0
2008-09-23 12:40:00,66.4,66.4,66.15,66.29,47500.0,45.09,45.09,44.9202,45.0153,47500.0
2008-09-23 12:50:00,66.29,66.29,66.07,66.07,44900.0,45.0153,45.0153,44.8659,44.8659,44900.0
2008-09-23 13:00:00,66.1,66.1,65.58,65.69,62800.0,44.8863,44.8863,44.5332,44.6079,62800.0
2008-09-23 13:10:00,65.69,65.73,65.47,65.59,90900.0,44.6079,44.635,44.4585,44.54,90900.0
2008-09-23 13:20:00,65.61,65.82,65.61,65.72,50300.0,44.5535,44.6961,44.5535,44.6282,50300.0
2008-09-23 13:30:00,65.62,65.62,65.29,65.59,34800.0,44.5603,44.5603,44.3362,44.54,34800.0
2008-09-23 13:40:00,65.59,65.66,65.45,65.48,20200.0,44.54,44.5875,44.4449,44.4653,20200.0
2008-09-23 13:50:00,65.45,65.6,65.31,65.6,45200.0,44.4449,44.5467,44.3498,44.5467,45200.0
2008-09-23 14:00:00,65.6,65.91,65.33,65.87,153200.0,44.5467,44.7573,44.3634,44.7301,153200.0
2008-09-23 14:10:00,65.88,65.93,65.65,65.76,74800.0,44.7369,44.7708,44.5807,44.6554,74800.0
2008-09-23 14:20:00,65.87,66.22,65.67,66.18,49500.0,44.7301,44.9678,44.5943,44.9406,49500.0
2008-09-23 14:30:00,66.22,66.29,66.1,66.13,45300.0,44.9678,45.0153,44.8863,44.9067,45300.0
2008-09-23 14:40:00,66.14,66.46,65.99,66.39,52900.0,44.9134,45.1307,44.8116,45.0832,52900.0
2008-09-23 14:50:00,66.38,66.58,66.28,66.28,80100.0,45.0764,45.2122,45.0085,45.0085,80100.0
2008-09-23 15:00:00,66.32,66.62,66.27,66.57,85900.0,45.0357,45.2394,45.0017,45.2054,85900.0
2008-09-23 15:10:00,66.56,66.85,66.39,66.85,83400.0,45.1987,45.3956,45.0832,45.3956,83400.0
2008-09-23 15:20:00,66.85,66.92,66.42,66.43,238800.0,45.3956,45.4431,45.1036,45.1104,238800.0
2008-09-23 15:30:00,66.48,66.62,65.92,66.04,138600.0,45.1443,45.2394,44.7641,44.8455,138600.0
2008-09-23 15:40:00,66.05,66.19,65.43,65.64,159100.0,44.8523,44.9474,44.4313,44.5739,159100.0
2008-09-23 15:50:00,65.64,65.88,65.48,65.63,110700.0,44.5739,44.7369,44.4653,44.5671,110700.0
2008-09-23 16:00:00,65.63,65.63,65.63,65.63,0.0,44.5671,44.5671,44.5671,44.5671,0.0
2008-09-23 16:10:00,65.63,65.63,65.63,65.63,0.0,44.5671,44.5671,44.5671,44.5671,0.0
2008-09-24 09:30:00,65.4,65.54,64.82,65.26,33700.0,44.7028,44.7985,44.3064,44.6071,33700.0
2008-09-24 09:40:00,65.27,65.39,64.77,65.04,9800.0,44.614,44.696,44.2722,44.4567,9800.0
2008-09-24 09:50:00,65.05,65.13,64.83,65.0,16200.0,44.4636,44.5183,44.3132,44.4294,16200.0
2008-09-24 10:00:00,65.0,65.04,64.76,64.84,20800.0,44.4294,44.4567,44.2654,44.32,20800.0
2008-09-24 10:10:00,64.88,64.97,64.61,64.68,27300.0,44.3474,44.4089,44.1628,44.2107,27300.0
2008-09-24 10:20:00,64.73,65.02,64.66,64.94,14300.0,44.2449,44.4431,44.197,44.3884,14300.0
2008-09-24 10:30:00,64.98,65.08,64.92,65.0,24200.0,44.4157,44.4841,44.3747,44.4294,24200.0
2008-09-24 10:40:00,64.99,65.21,64.99,65.11,32000.0,44.4226,44.5729,44.4226,44.5046,32000.0
2008-09-24 10:50:00,65.09,65.25,65.01,65.2,70400.0,44.4909,44.6003,44.4362,44.5661,70400.0
2008-09-24 11:00:00,65.21,65.24,64.89,64.93,112100.0,44.5729,44.5935,44.3542,44.3816,112100.0
2008-09-24 11:10:00,64.94,65.03,64.72,64.73,53800.0,44.3884,44.4499,44.238,44.2449,53800.0
2008-09-24 11:20:00,64.83,64.99,64.76,64.98,56700.0,44.3132,44.4226,44.2654,44.4157,56700.0
2008-09-24 11:30:00,65.0,65.15,64.95,64.98,34000.0,44.4294,44.5319,44.3952,44.4157,34000.0
2008-09-24 11:40:00,64.98,65.05,64.74,64.8,76600.0,44.4157,44.4636,44.2517,44.2927,76600.0
2008-09-24 11:50:00,64.87,65.04,64.78,65.02,31100.0,44.3405,44.4567,44.279,44.4431,31100.0
2008-09-24 12:00:00,65.02,65.07,64.93,64.95,51200.0,44.4431,44.4773,44.3816,44.3952,51200.0
2008-09-24 12:10:00,64.96,65.19,64.82,65.17,33100.0,44.4021,44.5593,44.3064,44.5456,33100.0
2008-09-24 12:20:00,65.12,65.16,64.87,64.96,52400.0,44.5114,44.5388,44.3405,44.4021,52400.0
2008-09-24 12:30:00,64.95,65.01,64.85,64.85,26100.0,44.3952,44.4362,44.3269,44.3269,26100.0
2008-09-24 12:40:00,64.85,65.02,64.84,64.93,14400.0,44.3269,44.4431,44.32,44.3816,14400.0
2008-09-24 12:50:00,64.9,65.07,64.89,65.0,55200.0,44.3611,44.4773,44.3542,44.4294,55200.0
2008-09-24 13:00:00,65.0,65.11,64.93,65.06,50600.0,44.4294,44.5046,44.3816,44.4704,50600.0
2008-09-24 13:10:00,65.04,65.35,65.02,65.19,46800.0,44.4567,44.6686,44.4431,44.5593,46800.0
2008-09-24 13:20:00,65.2,65.52,65.19,65.32,61200.0,44.5661,44.7848,44.5593,44.6481,61200.0
2008-09-24 13:30:00,65.31,65.45,65.23,65.38,71100.0,44.6413,44.737,44.5866,44.6891,71100.0
2008-09-24 13:40:00,65.35,65.5,65.25,65.47,28200.0,44.6686,44.7712,44.6003,44.7507,28200.0
2008-09-24 13:50:00,65.47,65.49,65.05,65.16,83900.0,44.7507,44.7643,44.4636,44.5388,83900.0
2008-09-24 14:00:00,65.17,65.23,65.08,65.2,33200.0,44.5456,44.5866,44.4841,44.5661,33200.0
2008-09-24 14:10:00,65.19,65.2,64.93,65.08,71400.0,44.5593,44.5661,44.3816,44.4841,71400.0
2008-09-24 14:20:00,65.1,65.29,65.04,65.27,97900.0,44.4978,44.6276,44.4567,44.614,97900.0
2008-09-24 14:30:00,65.29,65.5,65.26,65.44,47200.0,44.6276,44.7712,44.6071,44.7302,47200.0
2008-09-24 14:40:00,65.44,65.57,65.37,65.38,26800.0,44.7302,44.819,44.6823,44.6891,26800.0
2008-09-24 14:50:00,65.4,65.43,65.14,65.17,69800.0,44.7028,44.7233,44.5251,44.5456,69800.0
2008-09-24 15:00:00,65.17,65.29,65.06,65.29,58500.0,44.5456,44.6276,44.4704,44.6276,58500.0
2008-09-24 15:10:00,65.26,65.29,64.81,64.87,124700.0,44.6071,44.6276,44.2995,44.3405,124700.0
2008-09-24 15:20:00,64.91,65.03,64.77,64.99,97300.0,44.3679,44.4499,44.2722,44.4226,97300.0
2008-09-24 15:30:00,65.0,65.16,64.9,64.93,96000.0,44.4294,44.5388,44.3611,44.3816,96000.0
2008-09-24 15:40:00,64.92,64.92,64.55,64.66,121700.0,44.3747,44.3747,44.1218,44.197,121700.0
2008-09-24 15:50:00,64.69,65.15,64.54,65.15,149000.0,44.2175,44.5319,44.115,44.5319,149000.0
2008-09-24 16:00:00,65.55,65.55,65.55,65.55,9100.0,44.8053,44.8053,44.8053,44.8053,9100.0
2008-09-24 16:10:00,65.55,65.55,65.55,65.55,0.0,44.8053,44.8053,44.8053,44.8053,0.0
2008-09-25 09:30:00,65.92,65.92,65.13,65.14,45600.0,45.0583,45.0583,44.5183,44.5251,45600.0
2008-09-25 09:40:00,65.14,65.61,65.14,65.58,31700.0,44.5251,44.8464,44.5251,44.8259,31700.0
2008-09-25 09:50:00,65.58,65.96,65.58,65.86,109000.0,44.8259,45.0856,44.8259,45.0172,109000.0
2008-09-25 10:00:00,65.88,66.06,65.6,65.99,56900.0,45.0309,45.1539,44.8395,45.1061,56900.0
2008-09-25 10:10:00,65.99,66.31,65.92,66.2,43900.0,45.1061,45.3248,45.0583,45.2496,43900.0
2008-09-25 10:20:00,66.2,66.2,66.01,66.11,60200.0,45.2496,45.2496,45.1198,45.1881,60200.0
2008-09-25 10:30:00,66.09,66.17,65.77,65.91,61700.0,45.1745,45.2291,44.9557,45.0514,61700.0
2008-09-25 10:40:00,65.93,66.07,65.85,66.01,56500.0,45.0651,45.1608,45.0104,45.1198,56500.0
2008-09-25 10:50:00,66.06,66.07,65.78,65.85,117100.0,45.1539,45.1608,44.9626,45.0104,117100.0
2008-09-25 11:00:00,65.88,65.96,65.83,65.89,80200.0,45.0309,45.0856,44.9967,45.0377,80200.0
2008-09-25 11:10:00,65.89,66.07,65.87,66.0,96500.0,45.0377,45.1608,45.0241,45.1129,96500.0
2008-09-25 11:20:00,65.99,66.46,65.99,66.41,51500.0,45.1061,45.4274,45.1061,45.3932,51500.0
2008-09-25 11:30:00,66.41,66.49,66.19,66.21,46900.0,45.3932,45.4479,45.2428,45.2565,46900.0
2008-09-25 11:40:00,66.21,66.37,66.2,66.28,92100.0,45.2565,45.3658,45.2496,45.3043,92100.0
2008-09-25 11:50:00,66.23,66.31,66.15,66.18,34400.0,45.2701,45.3248,45.2155,45.236,34400.0
2008-09-25 12:00:00,66.18,66.24,66.14,66.21,27200.0,45.236,45.277,45.2086,45.2565,27200.0
2008-09-25 12:10:00,66.19,66.45,66.19,66.4,34300.0,45.2428,45.4205,45.2428,45.3863,34300.0
2008-09-25 12:20:00,66.39,66.44,66.29,66.4,30000.0,45.3795,45.4137,45.3112,45.3863,30000.0
2008-09-25 12:30:00,66.38,66.55,66.37,66.48,25500.0,45.3727,45.4889,45.3658,45.441,25500.0
2008-09-25 12:40:00,66.47,66.51,66.44,66.5,34100.0,45.4342,45.4615,45.4137,45.4547,34100.0
2008-09-25 12:50:00,66.48,66.64,66.34,66.49,42600.0,45.441,45.5504,45.3453,45.4479,42600.0
2008-09-25 13:00:00,66.49,66.78,66.49,66.64,85300.0,45.4479,45.6461,45.4479,45.5504,85300.0
2008-09-25 13:10:00,66.66,66.66,66.4,66.48,27300.0,45.5641,45.5641,45.3863,45.441,27300.0
2008-09-25 13:20:00,66.46,66.53,66.39,66.51,19400.0,45.4274,45.4752,45.3795,45.4615,19400.0
2008-09-25 13:30:00,66.55,66.78,66.53,66.76,41900.0,45.4889,45.6461,45.4752,45.6324,41900.0
2008-09-25 13:40:00,66.73,66.78,66.6,66.71,34300.0,45.6119,45.6461,45.5231,45.5982,34300.0
2008-09-25 13:50:00,66.7,66.7,66.38,66.55,129900.0,45.5914,45.5914,45.3727,45.4889,129900.0
2008-09-25 14:00:00,66.58,66.6,66.39,66.46,38700.0,45.5094,45.5231,45.3795,45.4274,38700.0
2008-09-25 14:10:00,66.46,66.47,66.07,66.18,124000.0,45.4274,45.4342,45.1608,45.236,124000.0
2008-09-25 14:20:00,66.17,66.21,65.98,66.21,61700.0,45.2291,45.2565,45.0993,45.2565,61700.0
2008-09-25 14:30:00,66.18,66.35,66.12,66.28,55500.0,45.236,45.3522,45.195,45.3043,55500.0
2008-09-25 14:40:00,66.2,66.23,66.07,66.08,78300.0,45.2496,45.2701,45.1608,45.1676,78300.0
2008-09-25 14:50:00,66.06,66.37,66.0,66.36,96300.0,45.1539,45.3658,45.1129,45.359,96300.0
2008-09-25 15:00:00,66.33,66.53,66.3,66.53,64200.0,45.3385,45.4752,45.318,45.4752,64200.0
2008-09-25 15:10:00,66.54,66.65,66.43,66.62,113300.0,45.482,45.5572,45.4069,45.5367,113300.0
2008-09-25 15:20:00,66.62,66.82,66.56,66.7,60600.0,45.5367,45.6734,45.4957,45.5914,60600.0
2008-09-25 15:30:00,66.7,66.81,66.45,66.59,76600.0,45.5914,45.6666,45.4205,45.5162,76600.0
2008-09-25 15:40:00,66.54,66.54,66.06,66.15,92600.0,45.482,45.482,45.1539,45.2155,92600.0
2008-09-25 15:50:00,66.14,66.27,65.84,66.27,79900.0,45.2086,45.2975,45.0036,45.2975,79900.0
2008-09-26 09:30:00,65.45,65.96,64.83,64.9,136000.0,44.737,45.0856,44.3132,44.3611,136000.0
2008-09-26 09:40:00,64.93,65.18,64.78,65.18,32400.0,44.3816,44.5524,44.279,44.5524,32400.0
2008-09-26 09:50:00,65.09,65.48,65.04,65.26,49700.0,44.4909,44.7575,44.4567,44.6071,49700.0
2008-09-26 10:00:00,65.3,65.51,65.06,65.16,53200.0,44.6345,44.778,44.4704,44.5388,53200.0
2008-09-26 10:10:00,65.16,65.38,65.16,65.25,33400.0,44.5388,44.6891,44.5388,44.6003,33400.0
2008-09-26 10:20:00,65.32,65.4,65.19,65.19,42300.0,44.6481,44.7028,44.5593,44.5593,42300.0
2008-09-26 10:30:00,65.2,65.37,65.16,65.37,22700.0,44.5661,44.6823,44.5388,44.6823,22700.0
2008-09-26 10:40:00,65.42,65.47,65.29,65.35,19300.0,44.7165,44.7507,44.6276,44.6686,19300.0
2008-09-26 10:50:00,65.39,65.67,65.34,65.5,66100.0,44.696,44.8874,44.6618,44.7712,66100.0
2008-09-26 11:00:00,65.52,65.56,65.36,65.49,36000.0,44.7848,44.8122,44.6755,44.7643,36000.0
2008-09-26 11:10:00,65.52,65.56,65.09,65.3,46300.0,44.7848,44.8122,44.4909,44.6345,46300.0
2008-09-26 11:20:00,65.28,65.34,65.15,65.34,30300.0,44.6208,44.6618,44.5319,44.6618,30300.0
2008-09-26 11:30:00,65.32,65.4,65.17,65.18,27800.0,44.6481,44.7028,44.5456,44.5524,27800.0
2008-09-26 11:40:00,65.19,65.21,65.08,65.08,13100.0,44.5593,44.5729,44.4841,44.4841,13100.0
2008-09-26 11:50:00,65.06,65.2,64.97,65.01,15600.0,44.4704,44.5661,44.4089,44.4362,15600.0
2008-09-26 12:00:00,65.02,65.11,64.92,65.05,48000.0,44.4431,44.5046,44.3747,44.4636,48000.0
2008-09-26 12:10:00,65.04,65.14,64.93,64.93,41600.0,44.4567,44.5251,44.3816,44.3816,41600.0
2008-09-26 12:20:00,64.91,65.06,64.91,65.03,45700.0,44.3679,44.4704,44.3679,44.4499,45700.0
2008-09-26 12:30:00,65.02,65.22,65.02,65.11,42100.0,44.4431,44.5798,44.4431,44.5046,42100.0
2008-09-26 12:40:00,65.13,65.31,65.06,65.19,53900.0,44.5183,44.6413,44.4704,44.5593,53900.0
2008-09-26 12:50:00,65.19,65.4,65.16,65.38,42300.0,44.5593,44.7028,44.5388,44.6891,42300.0
2008-09-26 13:00:00,65.4,65.51,65.33,65.44,85700.0,44.7028,44.778,44.655,44.7302,85700.0
2008-09-26 13:10:00,65.44,65.68,65.43,65.55,141000.0,44.7302,44.8942,44.7233,44.8053,141000.0
2008-09-26 13:20:00,65.57,65.74,65.51,65.63,48200.0,44.819,44.9352,44.778,44.86,48200.0
2008-09-26 13:30:00,65.62,65.7,65.56,65.7,29900.0,44.8532,44.9079,44.8122,44.9079,29900.0
2008-09-26 13:40:00,65.71,65.96,65.69,65.94,65700.0,44.9147,45.0856,44.901,45.0719,65700.0
2008-09-26 13:50:00,65.93,65.98,65.68,65.71,63800.0,45.0651,45.0993,44.8942,44.9147,63800.0
2008-09-26 14:00:00,65.71,65.75,65.6,65.66,57300.0,44.9147,44.9421,44.8395,44.8805,57300.0
2008-09-26 14:10:00,65.66,66.07,65.66,66.02,116500.0,44.8805,45.1608,44.8805,45.1266,116500.0
2008-09-26 14:20:00,66.03,66.07,65.89,65.89,93000.0,45.1334,45.1608,45.0377,45.0377,93000.0
2008-09-26 14:30:00,65.89,65.93,65.78,65.79,75900.0,45.0377,45.0651,44.9626,44.9694,75900.0
2008-09-26 14:40:00,65.77,65.83,65.61,65.77,52600.0,44.9557,44.9967,44.8464,44.9557,52600.0
2008-09-26 14:50:00,65.79,65.79,65.63,65.63,54700.0,44.9694,44.9694,44.86,44.86,54700.0
2008-09-26 15:00:00,65.58,65.65,65.31,65.41,64800.0,44.8259,44.8737,44.6413,44.7097,64800.0
2008-09-26 15:10:00,65.44,65.66,65.42,65.65,57600.0,44.7302,44.8805,44.7165,44.8737,57600.0
2008-09-26 15:20:00,65.61,66.23,65.59,66.04,171600.0,44.8464,45.2701,44.8327,45.1403,171600.0
2008-09-26 15:30:00,66.07,66.27,66.03,66.25,179800.0,45.1608,45.2975,45.1334,45.2838,179800.0
2008-09-26 15:40:00,66.23,66.38,66.13,66.24,91400.0,45.2701,45.3727,45.2018,45.277,91400.0
2008-09-26 15:50:00,66.23,66.59,66.19,66.54,117100.0,45.2701,45.5162,45.2428,45.482,117100.0
2008-09-29 09:30:00,65.33,65.93,64.94,65.01,47400.0,44.655,45.0651,44.3884,44.4362,47400.0
2008-09-29 09:40:00,64.95,65.02,64.59,64.6,32200.0,44.3952,44.4431,44.1492,44.156,32200.0
2008-09-29 09:50:00,64.57,64.62,63.94,64.22,99100.0,44.1355,44.1697,43.7049,43.8963,99100.0
2008-09-29 10:00:00,64.2,64.52,64.11,64.18,98600.0,43.8826,44.1013,43.8211,43.8689,98600.0
2008-09-29 10:10:00,64.22,64.22,63.61,63.86,57600.0,43.8963,43.8963,43.4793,43.6502,57600.0
2008-09-29 10:20:00,63.83,64.21,63.67,64.17,123900.0,43.6297,43.8894,43.5203,43.8621,123900.0
2008-09-29 10:30:00,64.15,64.24,63.99,64.17,41100.0,43.8484,43.9099,43.739,43.8621,41100.0
2008-09-29 10:40:00,64.1,64.41,63.95,64.4,72000.0,43.8142,44.0261,43.7117,44.0193,72000.0
2008-09-29 10:50:00,64.41,64.42,64.05,64.2,24900.0,44.0261,44.033,43.7801,43.8826,24900.0
2008-09-29 11:00:00,64.21,64.41,64.04,64.41,90700.0,43.8894,44.0261,43.7732,44.0261,90700.0
2008-09-29 11:10:00,64.4,64.42,63.96,64.02,56700.0,44.0193,44.033,43.7185,43.7595,56700.0
2008-09-29 11:20:00,64.06,64.09,63.94,64.04,69800.0,43.7869,43.8074,43.7049,43.7732,69800.0
2008-09-29 11:30:00,64.03,64.09,63.87,64.02,23100.0,43.7664,43.8074,43.657,43.7595,23100.0
2008-09-29 11:40:00,64.03,64.17,63.88,64.1,31700.0,43.7664,43.8621,43.6639,43.8142,31700.0
2008-09-29 11:50:00,64.12,64.16,64.0,64.01,29700.0,43.8279,43.8552,43.7459,43.7527,29700.0
2008-09-29 12:00:00,64.0,64.08,63.96,64.02,55500.0,43.7459,43.8006,43.7185,43.7595,55500.0
2008-09-29 12:10:00,64.02,64.14,63.64,63.68,49500.0,43.7595,43.8416,43.4998,43.5271,49500.0
2008-09-29 12:20:00,63.66,63.86,63.6,63.81,38100.0,43.5135,43.6502,43.4725,43.616,38100.0
2008-09-29 12:30:00,63.79,64.01,63.54,63.91,80100.0,43.6023,43.7527,43.4315,43.6844,80100.0
2008-09-29 12:40:00,63.91,64.14,63.91,64.02,64500.0,43.6844,43.8416,43.6844,43.7595,64500.0
2008-09-29 12:50:00,63.99,64.06,63.84,63.89,43800.0,43.739,43.7869,43.6365,43.6707,43800.0
2008-09-29 13:00:00,63.9,63.92,63.57,63.69,31100.0,43.6775,43.6912,43.452,43.534,31100.0
2008-09-29 13:10:00,63.71,63.84,63.57,63.74,27700.0,43.5477,43.6365,43.452,43.5682,27700.0
2008-09-29 13:20:00,63.74,64.28,63.67,64.06,84600.0,43.5682,43.9373,43.5203,43.7869,84600.0
2008-09-29 13:30:00,64.06,64.1,63.54,63.83,94600.0,43.7869,43.8142,43.4315,43.6297,94600.0
2008-09-29 13:40:00,63.8,63.8,61.1,62.22,187000.0,43.6092,43.6092,41.7636,42.5292,187000.0
2008-09-29 13:50:00,62.16,63.45,61.82,62.5,254300.0,42.4882,43.3699,42.2558,42.7206,254300.0
2008-09-29 14:00:00,62.46,63.01,61.27,62.15,256100.0,42.6932,43.0692,41.8798,42.4813,256100.0
2008-09-29 14:10:00,62.37,62.81,61.58,62.79,418700.0,42.6317,42.9325,42.0917,42.9188,418700.0
2008-09-29 14:20:00,62.81,63.09,62.22,62.4,197500.0,42.9325,43.1239,42.5292,42.6522,197500.0
2008-09-29 14:30:00,62.42,62.43,61.95,62.34,112400.0,42.6659,42.6727,42.3446,42.6112,112400.0
2008-09-29 14:40:00,62.35,62.68,62.09,62.09,105900.0,42.6181,42.8436,42.4403,42.4403,105900.0
2008-09-29 14:50:00,62.12,62.3,62.01,62.11,51600.0,42.4608,42.5839,42.3857,42.454,51600.0
2008-09-29 15:00:00,62.13,62.44,62.01,62.1,115600.0,42.4677,42.6796,42.3857,42.4472,115600.0
2008-09-29 15:10:00,62.09,62.23,61.56,61.59,129000.0,42.4403,42.536,42.0781,42.0986,129000.0
2008-09-29 15:20:00,61.58,61.59,60.62,60.77,234700.0,42.0917,42.0986,41.4355,41.5381,234700.0
2008-09-29 15:30:00,60.76,61.54,60.69,61.45,193600.0,41.5312,42.0644,41.4834,42.0029,193600.0
2008-09-29 15:40:00,61.37,62.06,61.28,61.81,119100.0,41.9482,42.4198,41.8867,42.2489,119100.0
2008-09-29 15:50:00,61.77,62.1,61.5,61.77,186800.0,42.2216,42.4472,42.0371,42.2216,186800.0
2008-09-30 09:30:00,63.66,63.66,61.72,61.85,196700.0,43.5135,43.5135,42.1874,42.2763,196700.0
2008-09-30 09:40:00,62.05,62.13,61.62,61.68,28600.0,42.413,42.4677,42.1191,42.1601,28600.0
2008-09-30 09:50:00,61.61,61.9,61.61,61.77,36400.0,42.1122,42.3105,42.1122,42.2216,36400.0
2008-09-30 10:00:00,61.8,62.23,61.7,61.99,71600.0,42.2421,42.536,42.1738,42.372,71600.0
2008-09-30 10:10:00,62.03,62.45,62.03,62.4,33000.0,42.3993,42.6864,42.3993,42.6522,33000.0
2008-09-30 10:20:00,62.42,62.52,62.33,62.39,20300.0,42.6659,42.7343,42.6044,42.6454,20300.0
2008-09-30 10:30:00,62.31,62.65,62.31,62.61,43400.0,42.5907,42.8231,42.5907,42.7958,43400.0
2008-09-30 10:40:00,62.57,62.66,62.41,62.57,41500.0,42.7684,42.8299,42.6591,42.7684,41500.0
2008-09-30 10:50:00,62.51,62.52,62.27,62.27,105800.0,42.7274,42.7343,42.5634,42.5634,105800.0
2008-09-30 11:00:00,62.26,62.38,62.19,62.37,43600.0,42.5565,42.6386,42.5087,42.6317,43600.0
2008-09-30 11:10:00,62.38,62.38,62.2,62.28,48900.0,42.6386,42.6386,42.5155,42.5702,48900.0
2008-09-30 11:20:00,62.3,62.31,62.11,62.29,43200.0,42.5839,42.5907,42.454,42.577,43200.0
2008-09-30 11:30:00,62.3,62.4,62.26,62.34,28300.0,42.5839,42.6522,42.5565,42.6112,28300.0
2008-09-30 11:40:00,62.35,62.71,62.34,62.71,30200.0,42.6181,42.8641,42.6112,42.8641,30200.0
2008-09-30 11:50:00,62.66,62.73,62.57,62.63,22600.0,42.8299,42.8778,42.7684,42.8094,22600.0
2008-09-30 12:00:00,62.65,62.72,62.42,62.52,24200.0,42.8231,42.871,42.6659,42.7343,24200.0
2008-09-30 12:10:00,62.51,62.55,62.34,62.37,25400.0,42.7274,42.7548,42.6112,42.6317,25400.0
2008-09-30 12:20:00,62.38,62.42,62.24,62.26,23200.0,42.6386,42.6659,42.5429,42.5565,23200.0
2008-09-30 12:30:00,62.3,62.41,62.22,62.38,48700.0,42.5839,42.6591,42.5292,42.6386,48700.0
2008-09-30 12:40:00,62.38,62.57,62.38,62.5,54300.0,42.6386,42.7684,42.6386,42.7206,54300.0
2008-09-30 12:50:00,62.52,62.62,62.41,62.61,196000.0,42.7343,42.8026,42.6591,42.7958,196000.0
2008-09-30 13:00:00,62.61,62.61,62.37,62.46,92600.0,42.7958,42.7958,42.6317,42.6932,92600.0
2008-09-30 13:10:00,62.46,62.76,62.37,62.69,81100.0,42.6932,42.8983,42.6317,42.8505,81100.0
2008-09-30 13:20:00,62.67,63.0,62.65,62.99,68900.0,42.8368,43.0623,42.8231,43.0555,68900.0
2008-09-30 13:30:00,62.96,63.26,62.96,63.15,90000.0,43.035,43.2401,43.035,43.1649,90000.0
2008-09-30 13:40:00,63.12,63.17,62.97,63.13,37600.0,43.1444,43.1785,43.0418,43.1512,37600.0
2008-09-30 13:50:00,63.13,63.23,63.04,63.1,30200.0,43.1512,43.2196,43.0897,43.1307,30200.0
2008-09-30 14:00:00,63.1,63.18,62.95,63.11,70500.0,43.1307,43.1854,43.0282,43.1375,70500.0
2008-09-30 14:10:00,63.1,63.26,63.05,63.13,49000.0,43.1307,43.2401,43.0965,43.1512,49000.0
2008-09-30 14:20:00,63.13,63.35,63.09,63.32,67100.0,43.1512,43.3016,43.1239,43.2811,67100.0
2008-09-30 14:30:00,63.33,63.42,63.18,63.2,79300.0,43.2879,43.3494,43.1854,43.1991,79300.0
2008-09-30 14:40:00,63.24,63.27,63.13,63.21,58900.0,43.2264,43.2469,43.1512,43.2059,58900.0
2008-09-30 14:50:00,63.22,63.39,63.19,63.26,42300.0,43.2127,43.3289,43.1922,43.2401,42300.0
2008-09-30 15:00:00,63.25,63.49,63.22,63.37,51900.0,43.2332,43.3973,43.2127,43.3153,51900.0
2008-09-30 15:10:00,63.37,63.37,63.04,63.15,102700.0,43.3153,43.3153,43.0897,43.1649,102700.0
2008-09-30 15:20:00,63.16,63.62,63.16,63.57,107700.0,43.1717,43.4861,43.1717,43.452,107700.0
2008-09-30 15:30:00,63.57,63.59,63.33,63.51,65800.0,43.452,43.4656,43.2879,43.4109,65800.0
2008-09-30 15:40:00,63.52,63.93,63.44,63.86,98700.0,43.4178,43.698,43.3631,43.6502,98700.0
2008-09-30 15:50:00,63.84,64.09,63.63,63.94,158000.0,43.6365,43.8074,43.493,43.7049,158000.0
2008-09-30 16:00:00,63.89,64.22,63.89,64.22,23700.0,43.6707,43.8963,43.6707,43.8963,23700.0
2008-09-30 16:10:00,63.99,63.99,63.99,63.99,5000.0,43.739,43.739,43.739,43.739,5000.0
2008-10-01 09:30:00,63.53,63.53,62.75,62.75,67300.0,43.4246,43.4246,42.8915,42.8915,67300.0
2008-10-01 09:40:00,62.8,63.22,62.8,63.14,49000.0,42.9256,43.2127,42.9256,43.158,49000.0
2008-10-01 09:50:00,63.14,63.31,63.02,63.3,33900.0,43.158,43.2742,43.076,43.2674,33900.0
2008-10-01 10:00:00,63.25,63.26,62.66,62.76,82200.0,43.2332,43.2401,42.8299,42.8983,82200.0
2008-10-01 10:10:00,62.71,62.99,62.63,62.97,75400.0,42.8641,43.0555,42.8094,43.0418,75400.0
2008-10-01 10:20:00,63.0,63.15,62.95,63.13,53600.0,43.0623,43.1649,43.0282,43.1512,53600.0
2008-10-01 10:30:00,63.13,63.13,62.86,62.87,70800.0,43.1512,43.1512,42.9667,42.9735,70800.0
2008-10-01 10:40:00,62.9,63.02,62.87,62.87,64700.0,42.994,43.076,42.9735,42.9735,64700.0
2008-10-01 10:50:00,62.86,62.97,62.75,62.96,31400.0,42.9667,43.0418,42.8915,43.035,31400.0
2008-10-01 11:00:00,62.96,63.0,62.76,62.83,25600.0,43.035,43.0623,42.8983,42.9461,25600.0
2008-10-01 11:10:00,62.83,62.97,62.81,62.97,19500.0,42.9461,43.0418,42.9325,43.0418,19500.0
2008-10-01 11:20:00,62.98,63.24,62.94,63.22,115500.0,43.0487,43.2264,43.0213,43.2127,115500.0
2008-10-01 11:30:00,63.24,63.32,63.14,63.32,30100.0,43.2264,43.2811,43.158,43.2811,30100.0
2008-10-01 11:40:00,63.27,63.35,63.21,63.35,11800.0,43.2469,43.3016,43.2059,43.3016,11800.0
2008-10-01 11:50:00,63.35,63.46,63.33,63.39,15300.0,43.3016,43.3768,43.2879,43.3289,15300.0
2008-10-01 12:00:00,63.39,63.4,63.27,63.4,25400.0,43.3289,43.3358,43.2469,43.3358,25400.0
2008-10-01 12:10:00,63.4,63.73,63.39,63.63,36500.0,43.3358,43.5613,43.3289,43.493,36500.0
2008-10-01 12:20:00,63.62,63.76,63.59,63.74,35100.0,43.4861,43.5818,43.4656,43.5682,35100.0
2008-10-01 12:30:00,63.74,64.03,63.71,63.95,107100.0,43.5682,43.7664,43.5477,43.7117,107100.0
2008-10-01 12:40:00,63.94,64.12,63.92,64.1,40500.0,43.7049,43.8279,43.6912,43.8142,40500.0
2008-10-01 12:50:00,64.13,64.27,64.07,64.08,70500.0,43.8347,43.9304,43.7937,43.8006,70500.0
2008-10-01 13:00:00,64.08,64.08,63.78,63.84,30200.0,43.8006,43.8006,43.5955,43.6365,30200.0
2008-10-01 13:10:00,63.91,63.92,63.79,63.81,27100.0,43.6844,43.6912,43.6023,43.616,27100.0
2008-10-01 13:20:00,63.8,63.86,63.7,63.72,29800.0,43.6092,43.6502,43.5408,43.5545,29800.0
2008-10-01 13:30:00,63.77,63.77,63.42,63.58,80400.0,43.5887,43.5887,43.3494,43.4588,80400.0
2008-10-01 13:40:00,63.59,64.1,63.28,63.89,95300.0,43.4656,43.8142,43.2537,43.6707,95300.0
2008-10-01 13:50:00,63.87,64.25,63.77,63.8,103800.0,43.657,43.9168,43.5887,43.6092,103800.0
2008-10-01 14:00:00,63.78,63.9,63.58,63.82,96900.0,43.5955,43.6775,43.4588,43.6228,96900.0
2008-10-01 14:10:00,63.82,64.13,63.74,64.0,122600.0,43.6228,43.8347,43.5682,43.7459,122600.0
2008-10-01 14:20:00,63.98,64.13,63.94,64.13,105300.0,43.7322,43.8347,43.7049,43.8347,105300.0
2008-10-01 14:30:00,64.09,64.22,63.92,64.21,75200.0,43.8074,43.8963,43.6912,43.8894,75200.0
2008-10-01 14:40:00,64.23,64.38,64.08,64.33,114600.0,43.9031,44.0056,43.8006,43.9714,114600.0
2008-10-01 14:50:00,64.35,64.43,63.94,64.09,91300.0,43.9851,44.0398,43.7049,43.8074,91300.0
2008-10-01 15:00:00,64.07,64.14,63.96,64.14,43600.0,43.7937,43.8416,43.7185,43.8416,43600.0
2008-10-01 15:10:00,64.13,64.31,63.88,64.06,92400.0,43.8347,43.9578,43.6639,43.7869,92400.0
2008-10-01 15:20:00,64.06,64.19,64.01,64.05,55400.0,43.7869,43.8757,43.7527,43.7801,55400.0
2008-10-01 15:30:00,64.09,64.26,64.0,64.05,55600.0,43.8074,43.9236,43.7459,43.7801,55600.0
2008-10-01 15:40:00,64.05,64.22,63.99,64.05,51600.0,43.7801,43.8963,43.739,43.7801,51600.0
2008-10-01 15:50:00,64.06,64.25,64.02,64.16,111800.0,43.7869,43.9168,43.7595,43.8552,111800.0
2008-10-01 16:00:00,63.92,64.1,63.92,64.1,111700.0,43.6912,43.8142,43.6912,43.8142,111700.0
2008-10-01 16:10:00,64.24,64.24,64.24,64.24,100.0,43.9099,43.9099,43.9099,43.9099,100.0
2008-10-02 09:30:00,63.75,63.81,63.49,63.5,47700.0,43.575,43.616,43.3973,43.4041,47700.0
2008-10-02 09:40:00,63.5,63.5,63.1,63.32,47500.0,43.4041,43.4041,43.1307,43.2811,47500.0
2008-10-02 09:50:00,63.32,63.32,63.06,63.12,45200.0,43.2811,43.2811,43.1034,43.1444,45200.0
2008-10-02 10:00:00,63.12,63.12,62.73,62.79,102200.0,43.1444,43.1444,42.8778,42.9188,102200.0
2008-10-02 10:10:00,62.79,63.13,62.79,63.04,60300.0,42.9188,43.1512,42.9188,43.0897,60300.0
2008-10-02 10:20:00,63.06,63.06,62.78,62.93,25400.0,43.1034,43.1034,42.912,43.0145,25400.0
2008-10-02 10:30:00,62.96,63.05,62.79,62.88,28300.0,43.035,43.0965,42.9188,42.9803,28300.0
2008-10-02 10:40:00,62.84,62.84,62.63,62.67,42800.0,42.953,42.953,42.8094,42.8368,42800.0
2008-10-02 10:50:00,62.7,62.88,62.7,62.8,14300.0,42.8573,42.9803,42.8573,42.9256,14300.0
2008-10-02 11:00:00,62.8,62.85,62.29,62.38,45000.0,42.9256,42.9598,42.577,42.6386,45000.0
2008-10-02 11:10:00,62.38,62.44,62.16,62.44,50100.0,42.6386,42.6796,42.4882,42.6796,50100.0
2008-10-02 11:20:00,62.43,62.65,62.43,62.56,57300.0,42.6727,42.8231,42.6727,42.7616,57300.0
2008-10-02 11:30:00,62.57,62.61,62.46,62.6,30000.0,42.7684,42.7958,42.6932,42.7889,30000.0
2008-10-02 11:40:00,62.6,62.8,62.55,62.73,55700.0,42.7889,42.9256,42.7548,42.8778,55700.0
2008-10-02 11:50:00,62.73,62.81,62.59,62.81,33800.0,42.8778,42.9325,42.7821,42.9325,33800.0
2008-10-02 12:00:00,62.79,62.96,62.77,62.81,39400.0,42.9188,43.035,42.9051,42.9325,39400.0
2008-10-02 12:10:00,62.81,62.9,62.71,62.86,23300.0,42.9325,42.994,42.8641,42.9667,23300.0
2008-10-02 12:20:00,62.79,62.84,62.53,62.56,24400.0,42.9188,42.953,42.7411,42.7616,24400.0
2008-10-02 12:30:00,62.59,62.64,62.49,62.57,14000.0,42.7821,42.8163,42.7137,42.7684,14000.0
2008-10-02 12:40:00,62.58,62.65,62.49,62.55,19100.0,42.7753,42.8231,42.7137,42.7548,19100.0
2008-10-02 12:50:00,62.55,62.74,62.55,62.64,25200.0,42.7548,42.8846,42.7548,42.8163,25200.0
2008-10-02 13:00:00,62.62,62.62,62.33,62.36,43000.0,42.8026,42.8026,42.6044,42.6249,43000.0
2008-10-02 13:10:00,62.36,62.39,62.2,62.34,62600.0,42.6249,42.6454,42.5155,42.6112,62600.0
2008-10-02 13:20:00,62.39,62.41,62.28,62.4,17500.0,42.6454,42.6591,42.5702,42.6522,17500.0
2008-10-02 13:30:00,62.42,62.51,62.28,62.29,33600.0,42.6659,42.7274,42.5702,42.577,33600.0
2008-10-02 13:40:00,62.28,62.73,62.19,62.48,102600.0,42.5702,42.8778,42.5087,42.7069,102600.0
2008-10-02 13:50:00,62.47,62.56,62.03,62.44,83400.0,42.7001,42.7616,42.3993,42.6796,83400.0
2008-10-02 14:00:00,62.44,62.53,62.3,62.38,40800.0,42.6796,42.7411,42.5839,42.6386,40800.0
2008-10-02 14:10:00,62.38,62.63,62.3,62.35,52100.0,42.6386,42.8094,42.5839,42.6181,52100.0
2008-10-02 14:20:00,62.35,62.36,62.12,62.14,34300.0,42.6181,42.6249,42.4608,42.4745,34300.0
2008-10-02 14:30:00,62.14,62.21,61.86,61.99,46900.0,42.4745,42.5224,42.2831,42.372,46900.0
2008-10-02 14:40:00,61.99,62.14,61.91,62.1,56500.0,42.372,42.4745,42.3173,42.4472,56500.0
2008-10-02 14:50:00,62.13,62.33,62.0,62.3,107300.0,42.4677,42.6044,42.3788,42.5839,107300.0
2008-10-02 15:00:00,62.28,62.36,62.17,62.2,59700.0,42.5702,42.6249,42.495,42.5155,59700.0
2008-10-02 15:10:00,62.2,62.27,61.85,61.9,96300.0,42.5155,42.5634,42.2763,42.3105,96300.0
2008-10-02 15:20:00,61.9,62.09,61.82,61.86,90000.0,42.3105,42.4403,42.2558,42.2831,90000.0
2008-10-02 15:30:00,61.92,62.27,61.73,61.73,133500.0,42.3241,42.5634,42.1943,42.1943,133500.0
2008-10-02 15:40:00,61.72,61.86,61.56,61.64,129400.0,42.1874,42.2831,42.0781,42.1327,129400.0
2008-10-02 15:50:00,61.65,61.88,61.64,61.69,123100.0,42.1396,42.2968,42.1327,42.1669,123100.0
2008-10-03 09:30:00,62.82,62.95,62.34,62.87,33500.0,42.9393,43.0282,42.6112,42.9735,33500.0
2008-10-03 09:40:00,62.88,63.11,62.84,62.88,28300.0,42.9803,43.1375,42.953,42.9803,28300.0
2008-10-03 09:50:00,62.88,63.01,62.79,62.95,69000.0,42.9803,43.0692,42.9188,43.0282,69000.0
2008-10-03 10:00:00,62.97,63.0,62.63,62.63,55000.0,43.0418,43.0623,42.8094,42.8094,55000.0
2008-10-03 10:10:00,62.66,62.93,62.53,62.87,22800.0,42.8299,43.0145,42.7411,42.9735,22800.0
2008-10-03 10:20:00,62.92,63.04,62.75,62.97,43400.0,43.0077,43.0897,42.8915,43.0418,43400.0
2008-10-03 10:30:00,62.98,63.23,62.89,63.09,208100.0,43.0487,43.2196,42.9872,43.1239,208100.0
2008-10-03 10:40:00,63.1,63.12,62.94,63.04,53000.0,43.1307,43.1444,43.0213,43.0897,53000.0
2008-10-03 10:50:00,63.06,63.33,63.06,63.31,26700.0,43.1034,43.2879,43.1034,43.2742,26700.0
2008-10-03 11:00:00,63.36,63.58,63.3,63.37,41100.0,43.3084,43.4588,43.2674,43.3153,41100.0
2008-10-03 11:10:00,63.4,63.49,63.29,63.29,34100.0,43.3358,43.3973,43.2606,43.2606,34100.0
2008-10-03 11:20:00,63.26,63.28,63.11,63.13,37800.0,43.2401,43.2537,43.1375,43.1512,37800.0
2008-10-03 11:30:00,63.2,63.37,63.14,63.33,33700.0,43.1991,43.3153,43.158,43.2879,33700.0
2008-10-03 11:40:00,63.36,63.4,63.09,63.09,16900.0,43.3084,43.3358,43.1239,43.1239,16900.0
2008-10-03 11:50:00,63.09,63.12,62.94,63.04,21800.0,43.1239,43.1444,43.0213,43.0897,21800.0
2008-10-03 12:00:00,63.05,63.16,62.95,62.98,24100.0,43.0965,43.1717,43.0282,43.0487,24100.0
2008-10-03 12:10:00,62.99,63.02,62.92,62.96,26200.0,43.0555,43.076,43.0077,43.035,26200.0
2008-10-03 12:20:00,62.98,62.98,62.71,62.92,38900.0,43.0487,43.0487,42.8641,43.0077,38900.0
2008-10-03 12:30:00,62.94,63.18,62.91,63.18,27700.0,43.0213,43.1854,43.0008,43.1854,27700.0
2008-10-03 12:40:00,63.18,63.31,63.13,63.26,146600.0,43.1854,43.2742,43.1512,43.2401,146600.0
2008-10-03 12:50:00,63.25,63.5,63.22,63.49,65800.0,43.2332,43.4041,43.2127,43.3973,65800.0
2008-10-03 13:00:00,63.52,63.83,63.34,63.73,113700.0,43.4178,43.6297,43.2947,43.5613,113700.0
2008-10-03 13:10:00,63.66,63.73,63.38,63.39,52100.0,43.5135,43.5613,43.3221,43.3289,52100.0
2008-10-03 13:20:00,63.5,63.77,62.71,62.9,192900.0,43.4041,43.5887,42.8641,42.994,192900.0
2008-10-03 13:30:00,62.89,62.94,62.26,62.5,158700.0,42.9872,43.0213,42.5565,42.7206,158700.0
2008-10-03 13:40:00,62.49,62.57,61.85,62.28,397500.0,42.7137,42.7684,42.2763,42.5702,397500.0
2008-10-03 13:50:00,62.28,62.62,62.06,62.19,202100.0,42.5702,42.8026,42.4198,42.5087,202100.0
2008-10-03 14:00:00,62.25,62.31,61.86,62.22,80000.0,42.5497,42.5907,42.2831,42.5292,80000.0
2008-10-03 14:10:00,62.23,62.48,62.09,62.25,85300.0,42.536,42.7069,42.4403,42.5497,85300.0
2008-10-03 14:20:00,62.23,62.26,61.31,61.36,92900.0,42.536,42.5565,41.9072,41.9414,92900.0
2008-10-03 14:30:00,61.38,61.54,60.94,61.47,221700.0,41.955,42.0644,41.6543,42.0165,221700.0
2008-10-03 14:40:00,61.45,61.57,60.99,61.23,153300.0,42.0029,42.0849,41.6885,41.8525,153300.0
2008-10-03 14:50:00,61.26,61.88,61.26,61.82,202500.0,41.873,42.2968,41.873,42.2558,202500.0
2008-10-03 15:00:00,61.81,61.98,61.58,61.6,326500.0,42.2489,42.3651,42.0917,42.1054,326500.0
2008-10-03 15:10:00,61.61,61.65,61.35,61.36,200000.0,42.1122,42.1396,41.9345,41.9414,200000.0
2008-10-03 15:20:00,61.36,61.39,61.03,61.18,143500.0,41.9414,41.9619,41.7158,41.8183,143500.0
2008-10-03 15:30:00,61.19,61.58,61.15,61.15,79100.0,41.8252,42.0917,41.7978,41.7978,79100.0
2008-10-03 15:40:00,61.15,61.15,60.48,60.48,91700.0,41.7978,41.7978,41.3399,41.3399,91700.0
2008-10-03 15:50:00,60.54,60.76,60.49,60.73,115500.0,41.3809,41.5312,41.3467,41.5107,115500.0
2008-10-06 09:30:00,58.99,59.23,58.31,59.19,161200.0,40.3214,40.4854,39.8566,40.4581,161200.0
2008-10-06 09:40:00,59.15,59.15,58.69,58.82,53900.0,40.4308,40.4308,40.1163,40.2052,53900.0
2008-10-06 09:50:00,58.81,58.99,58.28,58.49,70700.0,40.1984,40.3214,39.8361,39.9796,70700.0
2008-10-06 10:00:00,58.5,58.57,58.11,58.34,100900.0,39.9865,40.0343,39.7199,39.8771,100900.0
2008-10-06 10:10:00,58.34,58.39,57.64,57.75,140400.0,39.8771,39.9113,39.3986,39.4738,140400.0
2008-10-06 10:20:00,57.77,58.05,57.69,57.81,235700.0,39.4875,39.6789,39.4328,39.5148,235700.0
2008-10-06 10:30:00,57.81,57.83,57.23,57.24,119900.0,39.5148,39.5285,39.1184,39.1252,119900.0
2008-10-06 10:40:00,57.22,57.31,56.67,57.08,125000.0,39.1116,39.1731,38.7356,39.0159,125000.0
2008-10-06 10:50:00,57.13,57.48,56.85,57.47,59400.0,39.05,39.2893,38.8586,39.2824,59400.0
2008-10-06 11:00:00,57.51,57.85,57.37,57.85,61800.0,39.3098,39.5422,39.2141,39.5422,61800.0
2008-10-06 11:10:00,57.87,58.0,57.63,58.0,48200.0,39.5558,39.6447,39.3918,39.6447,48200.0
2008-10-06 11:20:00,57.96,58.18,57.74,57.89,85500.0,39.6174,39.7677,39.467,39.5695,85500.0
2008-10-06 11:30:00,57.89,57.92,57.58,57.77,80000.0,39.5695,39.59,39.3576,39.4875,80000.0
2008-10-06 11:40:00,57.78,57.92,57.49,57.53,68200.0,39.4943,39.59,39.2961,39.3234,68200.0
2008-10-06 11:50:00,57.49,57.61,57.35,57.57,72600.0,39.2961,39.3781,39.2004,39.3508,72600.0
2008-10-06 12:00:00,57.57,57.83,57.47,57.49,70100.0,39.3508,39.5285,39.2824,39.2961,70100.0
2008-10-06 12:10:00,57.48,57.63,57.33,57.63,164400.0,39.2893,39.3918,39.1867,39.3918,164400.0
2008-10-06 12:20:00,57.63,57.63,57.35,57.44,55100.0,39.3918,39.3918,39.2004,39.2619,55100.0
2008-10-06 12:30:00,57.41,57.52,57.05,57.05,68400.0,39.2414,39.3166,38.9954,38.9954,68400.0
2008-10-06 12:40:00,57.04,57.16,56.88,57.14,62100.0,38.9885,39.0705,38.8792,39.0569,62100.0
2008-10-06 12:50:00,57.12,57.17,56.92,56.99,71600.0,39.0432,39.0774,38.9065,38.9543,71600.0
2008-10-06 13:00:00,56.97,57.31,56.78,57.05,66500.0,38.9407,39.1731,38.8108,38.9954,66500.0
2008-10-06 13:10:00,57.07,57.17,56.91,57.14,33400.0,39.009,39.0774,38.8997,39.0569,33400.0
2008-10-06 13:20:00,57.13,57.42,57.1,57.21,87000.0,39.05,39.2483,39.0295,39.1047,87000.0
2008-10-06 13:30:00,57.22,57.22,56.91,57.02,48100.0,39.1116,39.1116,38.8997,38.9748,48100.0
2008-10-06 13:40:00,57.03,57.23,56.66,56.7,72100.0,38.9817,39.1184,38.7288,38.7561,72100.0
2008-10-06 13:50:00,56.7,57.09,56.63,56.95,57700.0,38.7561,39.0227,38.7083,38.927,57700.0
2008-10-06 14:00:00,56.93,56.93,56.48,56.52,80000.0,38.9133,38.9133,38.6057,38.6331,80000.0
2008-10-06 14:10:00,56.56,56.81,56.25,56.26,104600.0,38.6604,38.8313,38.4485,38.4554,104600.0
2008-10-06 14:20:00,56.25,56.28,55.81,56.02,153000.0,38.4485,38.469,38.1478,38.2913,153000.0
2008-10-06 14:30:00,56.03,56.21,55.73,56.07,175400.0,38.2982,38.4212,38.0931,38.3255,175400.0
2008-10-06 14:40:00,56.0,56.07,55.54,55.75,213800.0,38.2776,38.3255,37.9632,38.1068,213800.0
2008-10-06 14:50:00,55.73,56.46,55.67,56.26,124200.0,38.0931,38.5921,38.0521,38.4554,124200.0
2008-10-06 15:00:00,56.26,56.76,55.92,56.71,209000.0,38.4554,38.7971,38.223,38.763,209000.0
2008-10-06 15:10:00,56.71,57.57,56.6,57.52,132600.0,38.763,39.3508,38.6878,39.3166,132600.0
2008-10-06 15:20:00,57.55,57.92,57.03,57.79,168700.0,39.3371,39.59,38.9817,39.5012,168700.0
2008-10-06 15:30:00,57.78,58.01,57.26,57.45,344800.0,39.4943,39.6515,39.1389,39.2688,344800.0
2008-10-06 15:40:00,57.44,58.37,57.1,58.13,69900.0,39.2619,39.8976,39.0295,39.7336,69900.0
2008-10-06 15:50:00,58.12,58.75,57.97,58.68,124000.0,39.7267,40.1574,39.6242,40.1095,124000.0
2008-10-07 09:30:00,59.26,59.26,58.2,58.7,73000.0,40.506,40.506,39.7814,40.1232,73000.0
2008-10-07 09:40:00,58.72,59.01,58.44,58.71,122700.0,40.1368,40.3351,39.9455,40.13,122700.0
2008-10-07 09:50:00,58.71,58.71,57.74,58.14,70900.0,40.13,40.13,39.467,39.7404,70900.0
2008-10-07 10:00:00,58.15,58.29,57.58,57.94,97500.0,39.7472,39.8429,39.3576,39.6037,97500.0
2008-10-07 10:10:00,57.94,58.23,57.85,58.01,65800.0,39.6037,39.8019,39.5422,39.6515,65800.0
2008-10-07 10:20:00,58.03,58.4,57.83,58.39,49100.0,39.6652,39.9181,39.5285,39.9113,49100.0
2008-10-07 10:30:00,58.38,58.44,58.11,58.28,110400.0,39.9044,39.9455,39.7199,39.8361,110400.0
2008-10-07 10:40:00,58.35,58.35,57.99,58.22,78500.0,39.8839,39.8839,39.6379,39.7951,78500.0
2008-10-07 10:50:00,58.19,58.24,57.88,58.04,72100.0,39.7746,39.8088,39.5627,39.672,72100.0
2008-10-07 11:00:00,58.04,58.12,57.8,57.95,75300.0,39.672,39.7267,39.508,39.6105,75300.0
2008-10-07 11:10:00,57.94,57.94,57.7,57.75,76900.0,39.6037,39.6037,39.4396,39.4738,76900.0
2008-10-07 11:20:00,57.74,57.81,57.41,57.65,79200.0,39.467,39.5148,39.2414,39.4055,79200.0
2008-10-07 11:30:00,57.68,57.91,57.63,57.74,57000.0,39.426,39.5832,39.3918,39.467,57000.0
2008-10-07 11:40:00,57.77,58.09,57.66,58.0,56700.0,39.4875,39.7062,39.4123,39.6447,56700.0
2008-10-07 11:50:00,57.99,57.99,57.61,57.71,62700.0,39.6379,39.6379,39.3781,39.4465,62700.0
2008-10-07 12:00:00,57.73,57.73,57.4,57.43,43000.0,39.4602,39.4602,39.2346,39.2551,43000.0
2008-10-07 12:10:00,57.52,57.71,57.48,57.65,27700.0,39.3166,39.4465,39.2893,39.4055,27700.0
2008-10-07 12:20:00,57.66,57.79,57.09,57.21,65500.0,39.4123,39.5012,39.0227,39.1047,65500.0
2008-10-07 12:30:00,57.23,57.29,56.84,56.95,27300.0,39.1184,39.1594,38.8518,38.927,27300.0
2008-10-07 12:40:00,56.97,57.09,56.63,56.81,44600.0,38.9407,39.0227,38.7083,38.8313,44600.0
2008-10-07 12:50:00,56.72,56.97,56.68,56.9,44500.0,38.7698,38.9407,38.7424,38.8928,44500.0
2008-10-07 13:00:00,56.88,57.35,56.88,57.27,67300.0,38.8792,39.2004,38.8792,39.1457,67300.0
2008-10-07 13:10:00,57.28,57.41,56.87,56.94,100000.0,39.1526,39.2414,38.8723,38.9202,100000.0
2008-10-07 13:20:00,56.95,57.03,56.21,56.47,86400.0,38.927,38.9817,38.4212,38.5989,86400.0
2008-10-07 13:30:00,56.47,56.91,56.4,56.78,71400.0,38.5989,38.8997,38.5511,38.8108,71400.0
2008-10-07 13:40:00,56.8,56.81,55.93,55.95,60600.0,38.8245,38.8313,38.2298,38.2435,60600.0
2008-10-07 13:50:00,55.93,56.16,55.71,55.82,61100.0,38.2298,38.387,38.0794,38.1546,61100.0
2008-10-07 14:00:00,55.8,56.22,55.72,56.15,85200.0,38.1409,38.428,38.0863,38.3802,85200.0
2008-10-07 14:10:00,56.1,56.63,55.63,56.4,155200.0,38.346,38.7083,38.0247,38.5511,155200.0
2008-10-07 14:20:00,56.34,56.8,56.33,56.6,95700.0,38.51,38.8245,38.5032,38.6878,95700.0
2008-10-07 14:30:00,56.62,56.99,56.4,56.54,63800.0,38.7014,38.9543,38.5511,38.6468,63800.0
2008-10-07 14:40:00,56.57,56.71,56.15,56.48,74200.0,38.6673,38.763,38.3802,38.6057,74200.0
2008-10-07 14:50:00,56.44,56.56,56.07,56.1,65400.0,38.5784,38.6604,38.3255,38.346,65400.0
2008-10-07 15:00:00,56.15,56.17,55.81,55.93,49300.0,38.3802,38.3938,38.1478,38.2298,49300.0
2008-10-07 15:10:00,55.89,56.23,55.61,55.72,192100.0,38.2025,38.4349,38.0111,38.0863,192100.0
2008-10-07 15:20:00,55.71,55.81,55.35,55.71,137900.0,38.0794,38.1478,37.8334,38.0794,137900.0
2008-10-07 15:30:00,55.74,55.92,55.45,55.46,180700.0,38.0999,38.223,37.9017,37.9085,180700.0
2008-10-07 15:40:00,55.45,55.45,54.86,54.91,141200.0,37.9017,37.9017,37.4984,37.5326,141200.0
2008-10-07 15:50:00,54.84,55.18,54.52,54.61,263400.0,37.4848,37.7172,37.266,37.3275,263400.0
2008-10-07 16:00:00,54.41,54.97,54.11,54.11,20100.0,37.1908,37.5736,36.9858,36.9858,20100.0
2008-10-07 16:10:00,54.11,54.11,54.11,54.11,0.0,36.9858,36.9858,36.9858,36.9858,0.0
2008-10-08 09:30:00,53.31,54.77,52.55,54.77,141000.0,36.439,37.4369,35.9195,37.4369,141000.0
2008-10-08 09:40:00,54.7,55.21,54.48,55.18,116400.0,37.3891,37.7377,37.2387,37.7172,116400.0
2008-10-08 09:50:00,55.26,55.7,54.87,55.28,328100.0,37.7718,38.0726,37.5053,37.7855,328100.0
2008-10-08 10:00:00,55.27,55.83,55.06,55.11,137200.0,37.7787,38.1614,37.6351,37.6693,137200.0
2008-10-08 10:10:00,55.11,55.42,54.67,54.71,89300.0,37.6693,37.8812,37.3686,37.3959,89300.0
2008-10-08 10:20:00,54.68,54.87,54.17,54.42,112800.0,37.3754,37.5053,37.0268,37.1977,112800.0
2008-10-08 10:30:00,54.51,54.75,54.02,54.26,255000.0,37.2592,37.4232,36.9243,37.0883,255000.0
2008-10-08 10:40:00,54.32,54.48,53.48,53.59,99000.0,37.1293,37.2387,36.5552,36.6303,99000.0
2008-10-08 10:50:00,53.56,54.28,53.56,54.04,79400.0,36.6098,37.102,36.6098,36.9379,79400.0
2008-10-08 11:00:00,54.02,54.03,53.54,53.67,111000.0,36.9243,36.9311,36.5962,36.685,111000.0
2008-10-08 11:10:00,53.74,54.12,53.61,54.1,73100.0,36.7329,36.9926,36.644,36.9789,73100.0
2008-10-08 11:20:00,54.14,54.61,54.09,54.22,73600.0,37.0063,37.3275,36.9721,37.061,73600.0
2008-10-08 11:30:00,54.2,54.27,53.5,53.72,67600.0,37.0473,37.0951,36.5688,36.7192,67600.0
2008-10-08 11:40:00,53.74,53.82,53.05,53.42,98600.0,36.7329,36.7876,36.2612,36.5141,98600.0
2008-10-08 11:50:00,53.37,53.83,53.08,53.79,65400.0,36.48,36.7944,36.2817,36.767,65400.0
2008-10-08 12:00:00,53.74,53.77,52.95,53.08,48100.0,36.7329,36.7534,36.1929,36.2817,48100.0
2008-10-08 12:10:00,53.03,53.39,52.93,53.32,55200.0,36.2476,36.4936,36.1792,36.4458,55200.0
2008-10-08 12:20:00,53.31,53.54,52.93,53.01,63800.0,36.439,36.5962,36.1792,36.2339,63800.0
2008-10-08 12:30:00,53.03,53.33,52.83,53.18,138700.0,36.2476,36.4526,36.1109,36.3501,138700.0
2008-10-08 12:40:00,53.21,53.63,52.95,53.19,84000.0,36.3706,36.6577,36.1929,36.3569,84000.0
2008-10-08 12:50:00,53.16,53.53,53.15,53.38,58200.0,36.3364,36.5893,36.3296,36.4868,58200.0
2008-10-08 13:00:00,53.38,54.4,53.38,54.4,55200.0,36.4868,37.184,36.4868,37.184,55200.0
2008-10-08 13:10:00,54.44,54.65,54.15,54.58,74400.0,37.2113,37.3549,37.0131,37.307,74400.0
2008-10-08 13:20:00,54.62,54.75,53.98,54.04,88400.0,37.3344,37.4232,36.8969,36.9379,88400.0
2008-10-08 13:30:00,54.0,54.73,53.88,54.54,67100.0,36.9106,37.4096,36.8286,37.2797,67100.0
2008-10-08 13:40:00,54.51,55.01,54.48,54.6,435900.0,37.2592,37.601,37.2387,37.3207,435900.0
2008-10-08 13:50:00,54.61,55.37,54.58,55.3,79300.0,37.3275,37.847,37.307,37.7992,79300.0
2008-10-08 14:00:00,55.25,55.56,54.99,55.27,126300.0,37.765,37.9769,37.5873,37.7787,126300.0
2008-10-08 14:10:00,55.27,55.34,54.89,55.23,95900.0,37.7787,37.8265,37.5189,37.7513,95900.0
2008-10-08 14:20:00,55.29,55.77,55.29,55.37,88600.0,37.7923,38.1204,37.7923,37.847,88600.0
2008-10-08 14:30:00,55.35,55.55,55.14,55.31,66900.0,37.8334,37.9701,37.6898,37.806,66900.0
2008-10-08 14:40:00,55.3,55.41,54.82,55.11,107600.0,37.7992,37.8744,37.4711,37.6693,107600.0
2008-10-08 14:50:00,55.14,55.6,55.13,55.37,73000.0,37.6898,38.0042,37.683,37.847,73000.0
2008-10-08 15:00:00,55.3,55.44,54.69,55.3,145300.0,37.7992,37.8949,37.3822,37.7992,145300.0
2008-10-08 15:10:00,55.25,55.53,54.76,55.51,120700.0,37.765,37.9564,37.4301,37.9427,120700.0
2008-10-08 15:20:00,55.54,55.71,55.27,55.47,208000.0,37.9632,38.0794,37.7787,37.9154,208000.0
2008-10-08 15:30:00,55.45,55.72,54.77,54.8,125800.0,37.9017,38.0863,37.4369,37.4574,125800.0
2008-10-08 15:40:00,54.84,55.06,54.36,54.48,95200.0,37.4848,37.6351,37.1567,37.2387,95200.0
2008-10-08 15:50:00,54.51,54.63,53.57,53.72,95100.0,37.2592,37.3412,36.6167,36.7192,95100.0
2008-10-08 16:00:00,53.33,53.62,53.33,53.33,40300.0,36.4526,36.6508,36.4526,36.4526,40300.0
2008-10-08 16:10:00,53.33,53.33,53.33,53.33,0.0,36.4526,36.4526,36.4526,36.4526,0.0
2008-10-09 09:30:00,54.4,54.58,53.91,53.95,79400.0,37.184,37.307,36.8491,36.8764,79400.0
2008-10-09 09:40:00,53.94,54.73,53.94,54.34,48000.0,36.8696,37.4096,36.8696,37.143,48000.0
2008-10-09 09:50:00,54.29,54.55,53.71,53.8,39300.0,37.1088,37.2865,36.7124,36.7739,39300.0
2008-10-09 10:00:00,53.76,53.86,53.52,53.86,36100.0,36.7465,36.8149,36.5825,36.8149,36100.0
2008-10-09 10:10:00,53.86,54.03,53.62,53.73,52400.0,36.8149,36.9311,36.6508,36.726,52400.0
2008-10-09 10:20:00,53.69,53.77,52.94,52.95,76400.0,36.6987,36.7534,36.186,36.1929,76400.0
2008-10-09 10:30:00,52.96,53.31,52.87,52.92,89100.0,36.1997,36.439,36.1382,36.1724,89100.0
2008-10-09 10:40:00,52.93,53.16,52.45,52.87,125900.0,36.1792,36.3364,35.8511,36.1382,125900.0
2008-10-09 10:50:00,52.85,52.91,52.34,52.45,89800.0,36.1245,36.1655,35.7759,35.8511,89800.0
2008-10-09 11:00:00,52.46,52.59,51.83,52.25,52500.0,35.858,35.9468,35.4273,35.7144,52500.0
2008-10-09 11:10:00,52.14,52.83,52.14,52.67,50000.0,35.6392,36.1109,35.6392,36.0015,50000.0
2008-10-09 11:20:00,52.73,52.89,52.28,52.47,57700.0,36.0425,36.1519,35.7349,35.8648,57700.0
2008-10-09 11:30:00,52.57,53.04,52.36,52.81,66100.0,35.9331,36.2544,35.7896,36.0972,66100.0
2008-10-09 11:40:00,52.75,53.32,52.72,53.08,83800.0,36.0562,36.4458,36.0357,36.2817,83800.0
2008-10-09 11:50:00,53.01,53.14,52.53,52.53,56200.0,36.2339,36.3228,35.9058,35.9058,56200.0
2008-10-09 12:00:00,52.59,52.76,52.42,52.68,45800.0,35.9468,36.063,35.8306,36.0083,45800.0
2008-10-09 12:10:00,52.68,52.92,52.66,52.86,30800.0,36.0083,36.1724,35.9947,36.1314,30800.0
2008-10-09 12:20:00,52.86,52.96,52.66,52.67,22000.0,36.1314,36.1997,35.9947,36.0015,22000.0
2008-10-09 12:30:00,52.72,52.74,52.59,52.63,36700.0,36.0357,36.0493,35.9468,35.9742,36700.0
2008-10-09 12:40:00,52.64,52.66,52.16,52.19,53400.0,35.981,35.9947,35.6529,35.6734,53400.0
2008-10-09 12:50:00,52.18,52.49,52.15,52.35,33200.0,35.6666,35.8785,35.6461,35.7828,33200.0
2008-10-09 13:00:00,52.4,52.55,52.34,52.51,40100.0,35.8169,35.9195,35.7759,35.8921,40100.0
2008-10-09 13:10:00,52.53,52.89,52.53,52.74,41700.0,35.9058,36.1519,35.9058,36.0493,41700.0
2008-10-09 13:20:00,52.69,53.09,52.37,52.79,80600.0,36.0152,36.2886,35.7964,36.0835,80600.0
2008-10-09 13:30:00,52.83,53.08,52.49,52.6,53700.0,36.1109,36.2817,35.8785,35.9536,53700.0
2008-10-09 13:40:00,52.6,52.73,52.4,52.45,123500.0,35.9536,36.0425,35.8169,35.8511,123500.0
2008-10-09 13:50:00,52.52,52.63,52.31,52.5,47400.0,35.899,35.9742,35.7554,35.8853,47400.0
2008-10-09 14:00:00,52.5,52.68,52.35,52.54,63600.0,35.8853,36.0083,35.7828,35.9126,63600.0
2008-10-09 14:10:00,52.56,52.57,51.99,52.13,73300.0,35.9263,35.9331,35.5367,35.6324,73300.0
2008-10-09 14:20:00,52.06,52.27,51.97,52.11,56400.0,35.5845,35.7281,35.523,35.6187,56400.0
2008-10-09 14:30:00,52.1,52.25,51.88,51.96,68300.0,35.6119,35.7144,35.4615,35.5162,68300.0
2008-10-09 14:40:00,52.01,52.27,51.87,51.97,68600.0,35.5504,35.7281,35.4547,35.523,68600.0
2008-10-09 14:50:00,51.99,52.04,51.62,51.65,74100.0,35.5367,35.5709,35.2838,35.3043,74100.0
2008-10-09 15:00:00,51.66,51.66,51.01,51.27,184900.0,35.3111,35.3111,34.8668,35.0446,184900.0
2008-10-09 15:10:00,51.26,51.27,50.48,50.53,130700.0,35.0377,35.0446,34.5046,34.5387,130700.0
2008-10-09 15:20:00,50.54,50.8,50.33,50.34,308300.0,34.5456,34.7233,34.402,34.4089,308300.0
2008-10-09 15:30:00,50.37,50.56,49.8,49.84,59600.0,34.4294,34.5592,34.0398,34.0671,59600.0
2008-10-09 15:40:00,49.84,49.86,48.73,48.81,264200.0,34.0671,34.0808,33.3084,33.3631,264200.0
2008-10-09 15:50:00,48.88,50.0,48.85,49.3,132800.0,33.4109,34.1765,33.3904,33.698,132800.0
2008-10-10 09:30:00,46.49,46.86,44.39,45.89,635500.0,31.7773,32.0302,30.3419,31.3672,635500.0
2008-10-10 09:40:00,46.06,48.25,45.78,47.56,363000.0,31.4834,32.9803,31.292,32.5087,363000.0
2008-10-10 09:50:00,47.57,48.11,46.99,47.57,258600.0,32.5155,32.8846,32.119,32.5155,258600.0
2008-10-10 10:00:00,47.63,49.54,47.47,48.74,182200.0,32.5565,33.862,32.4471,33.3152,182200.0
2008-10-10 10:10:00,48.93,49.33,47.87,48.04,138700.0,33.4451,33.7185,32.7206,32.8368,138700.0
2008-10-10 10:20:00,48.08,48.71,47.74,48.14,168700.0,32.8641,33.2947,32.6317,32.9051,168700.0
2008-10-10 10:30:00,48.16,48.2,47.33,47.47,68700.0,32.9188,32.9461,32.3514,32.4471,68700.0
2008-10-10 10:40:00,47.45,47.63,46.78,47.55,103100.0,32.4335,32.5565,31.9755,32.5018,103100.0
2008-10-10 10:50:00,47.61,47.74,47.02,47.09,107800.0,32.5428,32.6317,32.1396,32.1874,107800.0
2008-10-10 11:00:00,47.25,47.59,46.7,46.86,114400.0,32.2968,32.5292,31.9208,32.0302,114400.0
2008-10-10 11:10:00,46.91,47.26,46.47,46.87,113500.0,32.0644,32.3036,31.7636,32.037,113500.0
2008-10-10 11:20:00,46.89,47.0,46.32,46.48,167400.0,32.0507,32.1259,31.6611,31.7704,167400.0
2008-10-10 11:30:00,46.47,46.7,46.14,46.7,60700.0,31.7636,31.9208,31.538,31.9208,60700.0
2008-10-10 11:40:00,46.59,46.75,46.18,46.2,122400.0,31.8456,31.955,31.5654,31.5791,122400.0
2008-10-10 11:50:00,46.22,46.26,45.59,46.07,179200.0,31.5927,31.6201,31.1621,31.4902,179200.0
2008-10-10 12:00:00,46.06,46.8,45.78,46.24,194700.0,31.4834,31.9892,31.292,31.6064,194700.0
2008-10-10 12:10:00,46.35,46.96,46.2,46.75,106500.0,31.6816,32.0985,31.5791,31.955,106500.0
2008-10-10 12:20:00,46.79,47.11,46.57,46.66,86300.0,31.9823,32.2011,31.832,31.8935,86300.0
2008-10-10 12:30:00,46.62,46.8,46.28,46.5,87700.0,31.8661,31.9892,31.6337,31.7841,87700.0
2008-10-10 12:40:00,46.44,47.31,46.35,46.76,118700.0,31.7431,32.3378,31.6816,31.9618,118700.0
2008-10-10 12:50:00,46.79,47.02,46.64,46.88,87600.0,31.9823,32.1396,31.8798,32.0439,87600.0
2008-10-10 13:00:00,46.9,46.9,46.51,46.66,77800.0,32.0575,32.0575,31.791,31.8935,77800.0
2008-10-10 13:10:00,46.6,46.63,46.09,46.27,186700.0,31.8525,31.873,31.5039,31.6269,186700.0
2008-10-10 13:20:00,46.26,46.82,46.17,46.66,219200.0,31.6201,32.0028,31.5586,31.8935,219200.0
2008-10-10 13:30:00,46.64,46.7,45.93,46.35,91200.0,31.8798,31.9208,31.3945,31.6816,91200.0
2008-10-10 13:40:00,46.23,46.26,45.24,45.31,115800.0,31.5996,31.6201,30.9229,30.9707,115800.0
2008-10-10 13:50:00,45.34,45.85,45.13,45.85,80700.0,30.9912,31.3398,30.8477,31.3398,80700.0
2008-10-10 14:00:00,45.85,46.62,45.4,46.57,115000.0,31.3398,31.8661,31.0322,31.832,115000.0
2008-10-10 14:10:00,46.54,46.91,45.96,46.05,117500.0,31.8115,32.0644,31.415,31.4765,117500.0
2008-10-10 14:20:00,46.04,46.84,45.61,45.69,149800.0,31.4697,32.0165,31.1758,31.2305,149800.0
2008-10-10 14:30:00,45.71,46.26,45.51,45.94,93900.0,31.2441,31.6201,31.1074,31.4013,93900.0
2008-10-10 14:40:00,45.94,46.3,45.65,46.05,115000.0,31.4013,31.6474,31.2031,31.4765,115000.0
2008-10-10 14:50:00,46.0,46.14,45.33,45.77,159600.0,31.4424,31.538,30.9844,31.2851,159600.0
2008-10-10 15:00:00,45.69,46.5,45.64,46.38,171100.0,31.2305,31.7841,31.1963,31.7021,171100.0
2008-10-10 15:10:00,46.42,48.16,46.27,47.95,284600.0,31.7294,32.9188,31.6269,32.7752,284600.0
2008-10-10 15:20:00,47.95,49.08,47.93,48.97,213300.0,32.7752,33.5476,32.7616,33.4724,213300.0
2008-10-10 15:30:00,48.87,50.31,48.69,49.22,277300.0,33.4041,34.3884,33.281,33.6433,277300.0
2008-10-10 15:40:00,49.2,50.52,48.09,48.83,296300.0,33.6296,34.5319,32.8709,33.3767,296300.0
2008-10-10 15:50:00,48.85,49.16,48.43,48.55,155400.0,33.3904,33.6023,33.1033,33.1854,155400.0
2008-10-13 09:30:00,52.09,52.09,50.82,51.26,150100.0,35.605,35.605,34.737,35.0377,150100.0
2008-10-13 09:40:00,51.22,51.33,50.63,50.74,60600.0,35.0104,35.0856,34.6071,34.6823,60600.0
2008-10-13 09:50:00,50.72,50.74,50.37,50.53,62100.0,34.6686,34.6823,34.4294,34.5387,62100.0
2008-10-13 10:00:00,50.57,50.7,50.2,50.35,124300.0,34.5661,34.6549,34.3132,34.4157,124300.0
2008-10-13 10:10:00,50.3,50.81,50.15,50.8,66900.0,34.3815,34.7301,34.279,34.7233,66900.0
2008-10-13 10:20:00,50.77,51.18,50.77,51.11,61400.0,34.7028,34.983,34.7028,34.9352,61400.0
2008-10-13 10:30:00,51.15,51.2,50.9,51.18,135300.0,34.9625,34.9967,34.7916,34.983,135300.0
2008-10-13 10:40:00,51.18,51.2,50.87,50.97,100300.0,34.983,34.9967,34.7711,34.8395,100300.0
2008-10-13 10:50:00,50.97,51.21,50.91,51.04,45500.0,34.8395,35.0035,34.7985,34.8873,45500.0
2008-10-13 11:00:00,51.05,51.34,50.97,51.25,49800.0,34.8942,35.0924,34.8395,35.0309,49800.0
2008-10-13 11:10:00,51.3,51.32,51.03,51.03,37400.0,35.0651,35.0787,34.8805,34.8805,37400.0
2008-10-13 11:20:00,51.03,51.27,50.97,51.2,40500.0,34.8805,35.0446,34.8395,34.9967,40500.0
2008-10-13 11:30:00,51.24,51.46,51.23,51.45,45900.0,35.024,35.1744,35.0172,35.1676,45900.0
2008-10-13 11:40:00,51.45,51.51,51.29,51.34,32200.0,35.1676,35.2086,35.0582,35.0924,32200.0
2008-10-13 11:50:00,51.37,51.39,51.21,51.37,41500.0,35.1129,35.1266,35.0035,35.1129,41500.0
2008-10-13 12:00:00,51.37,51.51,51.24,51.5,71500.0,35.1129,35.2086,35.024,35.2018,71500.0
2008-10-13 12:10:00,51.49,51.69,51.45,51.67,65800.0,35.1949,35.3316,35.1676,35.318,65800.0
2008-10-13 12:20:00,51.69,51.86,51.58,51.8,106800.0,35.3316,35.4478,35.2564,35.4068,106800.0
2008-10-13 12:30:00,51.81,51.93,51.78,51.84,153700.0,35.4137,35.4957,35.3932,35.4342,153700.0
2008-10-13 12:40:00,51.82,51.98,51.78,51.95,64900.0,35.4205,35.5299,35.3932,35.5094,64900.0
2008-10-13 12:50:00,51.94,51.95,51.76,51.84,64800.0,35.5025,35.5094,35.3795,35.4342,64800.0
2008-10-13 13:00:00,51.87,51.99,51.84,51.95,59300.0,35.4547,35.5367,35.4342,35.5094,59300.0
2008-10-13 13:10:00,51.95,52.0,51.78,51.82,104100.0,35.5094,35.5435,35.3932,35.4205,104100.0
2008-10-13 13:20:00,51.78,51.96,51.75,51.91,78100.0,35.3932,35.5162,35.3726,35.482,78100.0
2008-10-13 13:30:00,51.91,52.01,51.91,51.93,30800.0,35.482,35.5504,35.482,35.4957,30800.0
2008-10-13 13:40:00,51.92,51.94,51.7,51.76,150800.0,35.4888,35.5025,35.3385,35.3795,150800.0
2008-10-13 13:50:00,51.73,51.78,51.55,51.57,102900.0,35.359,35.3932,35.2359,35.2496,102900.0
2008-10-13 14:00:00,51.58,51.66,51.35,51.39,90400.0,35.2564,35.3111,35.0992,35.1266,90400.0
2008-10-13 14:10:00,51.38,51.58,51.38,51.51,63700.0,35.1197,35.2564,35.1197,35.2086,63700.0
2008-10-13 14:20:00,51.52,51.53,51.21,51.25,59000.0,35.2154,35.2223,35.0035,35.0309,59000.0
2008-10-13 14:30:00,51.2,51.47,51.16,51.43,49100.0,34.9967,35.1813,34.9694,35.1539,49100.0
2008-10-13 14:40:00,51.43,51.81,51.43,51.79,75900.0,35.1539,35.4137,35.1539,35.4,75900.0
2008-10-13 14:50:00,51.8,52.07,51.65,52.0,73700.0,35.4068,35.5914,35.3043,35.5435,73700.0
2008-10-13 15:00:00,52.02,52.4,51.99,52.25,89700.0,35.5572,35.8169,35.5367,35.7144,89700.0
2008-10-13 15:10:00,52.24,52.39,52.16,52.29,115600.0,35.7076,35.8101,35.6529,35.7418,115600.0
2008-10-13 15:20:00,52.31,52.69,52.23,52.53,136200.0,35.7554,36.0152,35.7007,35.9058,136200.0
2008-10-13 15:30:00,52.54,53.03,52.42,52.99,114900.0,35.9126,36.2476,35.8306,36.2202,114900.0
2008-10-13 15:40:00,52.98,53.3,52.93,53.28,193300.0,36.2134,36.4321,36.1792,36.4184,193300.0
2008-10-13 15:50:00,53.28,54.34,53.27,54.34,243600.0,36.4184,37.143,36.4116,37.143,243600.0
2008-10-14 09:30:00,57.08,57.65,56.4,56.8,276300.0,39.0159,39.4055,38.5511,38.8245,276300.0
2008-10-14 09:40:00,56.73,56.79,55.81,56.07,123500.0,38.7766,38.8176,38.1478,38.3255,123500.0
2008-10-14 09:50:00,56.08,56.25,55.38,55.38,134300.0,38.3323,38.4485,37.8539,37.8539,134300.0
2008-10-14 10:00:00,55.41,56.12,55.04,55.35,193000.0,37.8744,38.3597,37.6215,37.8334,193000.0
2008-10-14 10:10:00,55.35,55.56,54.96,55.42,156900.0,37.8334,37.9769,37.5668,37.8812,156900.0
2008-10-14 10:20:00,55.36,55.54,55.05,55.36,80300.0,37.8402,37.9632,37.6283,37.8402,80300.0
2008-10-14 10:30:00,55.38,55.51,54.76,54.76,81500.0,37.8539,37.9427,37.4301,37.4301,81500.0
2008-10-14 10:40:00,54.82,54.98,53.99,54.26,52400.0,37.4711,37.5804,36.9038,37.0883,52400.0
2008-10-14 10:50:00,54.28,54.76,54.26,54.73,132800.0,37.102,37.4301,37.0883,37.4096,132800.0
2008-10-14 11:00:00,54.7,54.7,54.13,54.36,83500.0,37.3891,37.3891,36.9994,37.1567,83500.0
2008-10-14 11:10:00,54.34,54.4,53.98,54.35,73400.0,37.143,37.184,36.8969,37.1498,73400.0
2008-10-14 11:20:00,54.37,55.01,54.19,54.89,67600.0,37.1635,37.601,37.0405,37.5189,67600.0
2008-10-14 11:30:00,54.88,55.16,54.8,54.85,96200.0,37.5121,37.7035,37.4574,37.4916,96200.0
2008-10-14 11:40:00,54.86,55.35,54.83,55.31,63300.0,37.4984,37.8334,37.4779,37.806,63300.0
2008-10-14 11:50:00,55.27,55.28,54.86,54.97,202100.0,37.7787,37.7855,37.4984,37.5736,202100.0
2008-10-14 12:00:00,54.92,54.92,54.53,54.85,216400.0,37.5394,37.5394,37.2729,37.4916,216400.0
2008-10-14 12:10:00,54.83,55.03,54.76,54.96,89500.0,37.4779,37.6146,37.4301,37.5668,89500.0
2008-10-14 12:20:00,54.94,55.04,54.86,55.03,87900.0,37.5531,37.6215,37.4984,37.6146,87900.0
2008-10-14 12:30:00,55.01,55.31,54.89,55.29,135500.0,37.601,37.806,37.5189,37.7923,135500.0
2008-10-14 12:40:00,55.26,55.51,55.21,55.48,46000.0,37.7718,37.9427,37.7377,37.9222,46000.0
2008-10-14 12:50:00,55.52,55.54,55.03,55.03,94300.0,37.9496,37.9632,37.6146,37.6146,94300.0
2008-10-14 13:00:00,55.03,55.16,54.89,55.12,67600.0,37.6146,37.7035,37.5189,37.6761,67600.0
2008-10-14 13:10:00,55.09,55.14,54.72,54.93,198900.0,37.6556,37.6898,37.4027,37.5463,198900.0
2008-10-14 13:20:00,54.97,54.99,54.75,54.92,101600.0,37.5736,37.5873,37.4232,37.5394,101600.0
2008-10-14 13:30:00,54.92,55.24,54.86,54.87,109300.0,37.5394,37.7582,37.4984,37.5053,109300.0
2008-10-14 13:40:00,54.85,55.0,54.72,54.85,82600.0,37.4916,37.5941,37.4027,37.4916,82600.0
2008-10-14 13:50:00,54.87,54.95,54.44,54.58,125400.0,37.5053,37.5599,37.2113,37.307,125400.0
2008-10-14 14:00:00,54.54,54.72,54.24,54.28,283900.0,37.2797,37.4027,37.0746,37.102,283900.0
2008-10-14 14:10:00,54.32,54.32,53.52,53.7,165100.0,37.1293,37.1293,36.5825,36.7055,165100.0
2008-10-14 14:20:00,53.74,54.23,53.52,54.18,267300.0,36.7329,37.0678,36.5825,37.0336,267300.0
2008-10-14 14:30:00,54.22,54.32,53.8,53.94,140400.0,37.061,37.1293,36.7739,36.8696,140400.0
2008-10-14 14:40:00,53.93,53.99,53.13,53.2,151600.0,36.8627,36.9038,36.3159,36.3638,151600.0
2008-10-14 14:50:00,53.18,53.43,53.03,53.24,164300.0,36.3501,36.521,36.2476,36.3911,164300.0
2008-10-14 15:00:00,53.26,53.9,53.13,53.86,215500.0,36.4048,36.8422,36.3159,36.8149,215500.0
2008-10-14 15:10:00,53.85,54.24,53.84,53.98,169900.0,36.8081,37.0746,36.8012,36.8969,169900.0
2008-10-14 15:20:00,53.97,54.47,53.81,54.47,133800.0,36.8901,37.2318,36.7807,37.2318,133800.0
2008-10-14 15:30:00,54.5,54.91,54.08,54.15,191100.0,37.2524,37.5326,36.9653,37.0131,191100.0
2008-10-14 15:40:00,54.15,55.15,54.15,54.92,263600.0,37.0131,37.6966,37.0131,37.5394,263600.0
2008-10-14 15:50:00,54.91,54.93,54.71,54.8,175300.0,37.5326,37.5463,37.3959,37.4574,175300.0
2008-10-14 16:00:00,54.49,54.49,54.49,54.49,4400.0,37.2455,37.2455,37.2455,37.2455,4400.0
2008-10-14 16:10:00,54.49,54.49,54.49,54.49,0.0,37.2455,37.2455,37.2455,37.2455,0.0
2008-10-15 09:30:00,53.27,53.81,52.99,53.0,135500.0,36.4116,36.7807,36.2202,36.2271,135500.0
2008-10-15 09:40:00,52.89,53.07,52.61,52.69,115600.0,36.1519,36.2749,35.9605,36.0152,115600.0
2008-10-15 09:50:00,52.73,53.02,52.58,52.9,123800.0,36.0425,36.2407,35.94,36.1587,123800.0
2008-10-15 10:00:00,52.88,52.88,52.42,52.54,152500.0,36.145,36.145,35.8306,35.9126,152500.0
2008-10-15 10:10:00,52.53,52.7,52.33,52.33,158400.0,35.9058,36.022,35.7691,35.7691,158400.0
2008-10-15 10:20:00,52.33,52.58,52.32,52.47,83700.0,35.7691,35.94,35.7623,35.8648,83700.0
2008-10-15 10:30:00,52.44,52.83,52.4,52.67,67300.0,35.8443,36.1109,35.8169,36.0015,67300.0
2008-10-15 10:40:00,52.66,52.78,52.01,52.03,97100.0,35.9947,36.0767,35.5504,35.564,97100.0
2008-10-15 10:50:00,52.02,52.22,51.9,51.93,58600.0,35.5572,35.6939,35.4752,35.4957,58600.0
2008-10-15 11:00:00,51.97,52.1,51.87,52.09,89200.0,35.523,35.6119,35.4547,35.605,89200.0
2008-10-15 11:10:00,52.09,52.29,52.02,52.16,89900.0,35.605,35.7418,35.5572,35.6529,89900.0
2008-10-15 11:20:00,52.16,52.18,51.81,52.05,96100.0,35.6529,35.6666,35.4137,35.5777,96100.0
2008-10-15 11:30:00,52.03,52.23,51.96,52.21,46100.0,35.564,35.7007,35.5162,35.6871,46100.0
2008-10-15 11:40:00,52.18,52.32,52.06,52.16,43300.0,35.6666,35.7623,35.5845,35.6529,43300.0
2008-10-15 11:50:00,52.17,52.28,51.95,52.16,81400.0,35.6597,35.7349,35.5094,35.6529,81400.0
2008-10-15 12:00:00,52.14,52.34,52.14,52.18,79100.0,35.6392,35.7759,35.6392,35.6666,79100.0
2008-10-15 12:10:00,52.18,52.27,51.96,52.05,54000.0,35.6666,35.7281,35.5162,35.5777,54000.0
2008-10-15 12:20:00,52.01,52.12,51.68,51.83,52300.0,35.5504,35.6256,35.3248,35.4273,52300.0
2008-10-15 12:30:00,51.86,52.3,51.86,52.3,58100.0,35.4478,35.7486,35.4478,35.7486,58100.0
2008-10-15 12:40:00,52.3,52.51,52.25,52.39,59300.0,35.7486,35.8921,35.7144,35.8101,59300.0
2008-10-15 12:50:00,52.39,52.58,52.29,52.37,51800.0,35.8101,35.94,35.7418,35.7964,51800.0
2008-10-15 13:00:00,52.32,52.32,52.1,52.22,50300.0,35.7623,35.7623,35.6119,35.6939,50300.0
2008-10-15 13:10:00,52.21,52.25,51.71,51.75,79700.0,35.6871,35.7144,35.3453,35.3726,79700.0
2008-10-15 13:20:00,51.8,51.95,51.55,51.67,124700.0,35.4068,35.5094,35.2359,35.318,124700.0
2008-10-15 13:30:00,51.67,51.73,51.07,51.18,59600.0,35.318,35.359,34.9078,34.983,59600.0
2008-10-15 13:40:00,51.19,51.33,51.06,51.31,82600.0,34.9899,35.0856,34.901,35.0719,82600.0
2008-10-15 13:50:00,51.29,51.3,50.99,51.07,62200.0,35.0582,35.0651,34.8532,34.9078,62200.0
2008-10-15 14:00:00,51.09,51.17,50.83,50.97,96300.0,34.9215,34.9762,34.7438,34.8395,96300.0
2008-10-15 14:10:00,50.96,50.98,50.64,50.74,176200.0,34.8327,34.8463,34.6139,34.6823,176200.0
2008-10-15 14:20:00,50.74,51.28,50.74,51.21,120200.0,34.6823,35.0514,34.6823,35.0035,120200.0
2008-10-15 14:30:00,51.25,51.31,50.88,50.9,85000.0,35.0309,35.0719,34.778,34.7916,85000.0
2008-10-15 14:40:00,50.9,51.57,50.89,51.57,97200.0,34.7916,35.2496,34.7848,35.2496,97200.0
2008-10-15 14:50:00,51.57,51.58,51.12,51.16,79700.0,35.2496,35.2564,34.942,34.9694,79700.0
2008-10-15 15:00:00,51.18,51.85,50.93,51.82,369900.0,34.983,35.441,34.8122,35.4205,369900.0
2008-10-15 15:10:00,51.84,51.92,51.2,51.4,170900.0,35.4342,35.4888,34.9967,35.1334,170900.0
2008-10-15 15:20:00,51.37,51.66,51.01,51.13,210700.0,35.1129,35.3111,34.8668,34.9489,210700.0
2008-10-15 15:30:00,51.14,51.19,50.76,50.83,221600.0,34.9557,34.9899,34.696,34.7438,221600.0
2008-10-15 15:40:00,50.81,51.1,50.48,50.52,591300.0,34.7301,34.9284,34.5046,34.5319,591300.0
2008-10-15 15:50:00,50.52,50.54,49.36,49.58,284200.0,34.5319,34.5456,33.739,33.8894,284200.0
2008-10-15 16:00:00,49.46,49.46,49.46,49.46,2100.0,33.8074,33.8074,33.8074,33.8074,2100.0
2008-10-15 16:10:00,49.46,49.46,49.46,49.46,0.0,33.8074,33.8074,33.8074,33.8074,0.0
2008-10-16 09:30:00,49.59,50.25,49.33,50.06,245700.0,33.8962,34.3474,33.7185,34.2175,245700.0
2008-10-16 09:40:00,50.07,50.62,50.05,50.47,315400.0,34.2243,34.6003,34.2106,34.4977,315400.0
2008-10-16 09:50:00,50.48,50.64,49.74,50.04,289700.0,34.5046,34.6139,33.9988,34.2038,289700.0
2008-10-16 10:00:00,50.06,50.12,49.34,49.39,348500.0,34.2175,34.2585,33.7253,33.7595,348500.0
2008-10-16 10:10:00,49.44,49.46,48.44,48.72,114600.0,33.7937,33.8074,33.1102,33.3016,114600.0
2008-10-16 10:20:00,48.72,49.24,48.58,48.62,92700.0,33.3016,33.657,33.2059,33.2332,92700.0
2008-10-16 10:30:00,48.63,48.63,48.1,48.21,50600.0,33.24,33.24,32.8778,32.953,50600.0
2008-10-16 10:40:00,48.26,48.64,48.06,48.62,128800.0,32.9871,33.2469,32.8504,33.2332,128800.0
2008-10-16 10:50:00,48.68,48.74,47.84,47.87,131100.0,33.2742,33.3152,32.7,32.7206,131100.0
2008-10-16 11:00:00,47.88,47.93,47.44,47.46,165600.0,32.7274,32.7616,32.4266,32.4403,165600.0
2008-10-16 11:10:00,47.49,47.69,47.19,47.6,95900.0,32.4608,32.5975,32.2558,32.536,95900.0
2008-10-16 11:20:00,47.57,48.07,47.52,47.66,109400.0,32.5155,32.8573,32.4813,32.577,109400.0
2008-10-16 11:30:00,47.66,48.54,47.65,48.19,132300.0,32.577,33.1785,32.5702,32.9393,132300.0
2008-10-16 11:40:00,48.17,48.69,47.98,48.53,117300.0,32.9256,33.281,32.7957,33.1717,117300.0
2008-10-16 11:50:00,48.55,48.99,48.26,48.66,134000.0,33.1854,33.4861,32.9871,33.2605,134000.0
2008-10-16 12:00:00,48.63,48.8,48.24,48.56,160600.0,33.24,33.3562,32.9735,33.1922,160600.0
2008-10-16 12:10:00,48.56,49.84,48.56,49.38,148600.0,33.1922,34.0671,33.1922,33.7527,148600.0
2008-10-16 12:20:00,49.37,50.17,49.37,49.37,145100.0,33.7458,34.2927,33.7458,33.7458,145100.0
2008-10-16 12:30:00,49.35,49.62,49.2,49.61,203500.0,33.7322,33.9167,33.6296,33.9099,203500.0
2008-10-16 12:40:00,49.6,49.75,48.99,49.34,309400.0,33.9031,34.0056,33.4861,33.7253,309400.0
2008-10-16 12:50:00,49.35,49.48,48.82,48.92,205000.0,33.7322,33.821,33.3699,33.4383,205000.0
2008-10-16 13:00:00,48.89,49.25,48.78,48.84,182300.0,33.4178,33.6638,33.3426,33.3836,182300.0
2008-10-16 13:10:00,48.88,49.43,48.83,49.16,180400.0,33.4109,33.7869,33.3767,33.6023,180400.0
2008-10-16 13:20:00,49.14,49.53,48.98,49.08,135700.0,33.5886,33.8552,33.4793,33.5476,135700.0
2008-10-16 13:30:00,49.09,49.21,48.53,48.62,139200.0,33.5545,33.6365,33.1717,33.2332,139200.0
2008-10-16 13:40:00,48.6,48.97,48.54,48.79,175100.0,33.2195,33.4724,33.1785,33.3494,175100.0
2008-10-16 13:50:00,48.82,49.69,48.76,49.42,299400.0,33.3699,33.9646,33.3289,33.78,299400.0
2008-10-16 14:00:00,49.42,49.52,49.06,49.11,332700.0,33.78,33.8484,33.534,33.5681,332700.0
2008-10-16 14:10:00,49.1,49.26,48.76,48.96,161900.0,33.5613,33.6707,33.3289,33.4656,161900.0
2008-10-16 14:20:00,48.91,49.05,48.56,48.79,122900.0,33.4314,33.5271,33.1922,33.3494,122900.0
2008-10-16 14:30:00,48.81,49.18,48.65,49.17,144100.0,33.3631,33.616,33.2537,33.6091,144100.0
2008-10-16 14:40:00,49.16,49.72,48.98,49.69,140900.0,33.6023,33.9851,33.4793,33.9646,140900.0
2008-10-16 14:50:00,49.67,49.88,49.39,49.53,226900.0,33.9509,34.0944,33.7595,33.8552,226900.0
2008-10-16 15:00:00,49.53,50.43,49.37,50.43,216400.0,33.8552,34.4704,33.7458,34.4704,216400.0
2008-10-16 15:10:00,50.44,50.92,50.26,50.6,292800.0,34.4772,34.8053,34.3542,34.5866,292800.0
2008-10-16 15:20:00,50.61,50.71,50.39,50.69,294900.0,34.5934,34.6618,34.443,34.6481,294900.0
2008-10-16 15:30:00,50.68,50.94,50.18,50.65,321700.0,34.6413,34.819,34.2995,34.6208,321700.0
2008-10-16 15:40:00,50.69,51.47,50.69,51.44,220300.0,34.6481,35.1813,34.6481,35.1608,220300.0
2008-10-16 15:50:00,51.52,51.7,51.11,51.59,140700.0,35.2154,35.3385,34.9352,35.2633,140700.0
2008-10-17 09:30:00,49.64,50.52,49.64,50.22,153700.0,33.9304,34.5319,33.9304,34.3268,153700.0
2008-10-17 09:40:00,50.23,50.98,50.21,50.82,157800.0,34.3337,34.8463,34.32,34.737,157800.0
2008-10-17 09:50:00,50.86,51.34,50.83,51.33,131800.0,34.7643,35.0924,34.7438,35.0856,131800.0
2008-10-17 10:00:00,51.37,51.56,51.1,51.12,95800.0,35.1129,35.2428,34.9284,34.942,95800.0
2008-10-17 10:10:00,51.12,51.3,50.79,51.25,165800.0,34.942,35.0651,34.7165,35.0309,165800.0
2008-10-17 10:20:00,51.27,51.4,51.03,51.36,83000.0,35.0446,35.1334,34.8805,35.1061,83000.0
2008-10-17 10:30:00,51.4,51.4,50.85,51.12,112600.0,35.1334,35.1334,34.7575,34.942,112600.0
2008-10-17 10:40:00,51.13,51.84,51.07,51.84,83300.0,34.9489,35.4342,34.9078,35.4342,83300.0
2008-10-17 10:50:00,51.81,51.87,51.51,51.64,68300.0,35.4137,35.4547,35.2086,35.2975,68300.0
2008-10-17 11:00:00,51.64,52.04,51.59,51.99,37400.0,35.2975,35.5709,35.2633,35.5367,37400.0
2008-10-17 11:10:00,51.97,51.97,51.43,51.48,62900.0,35.523,35.523,35.1539,35.1881,62900.0
2008-10-17 11:20:00,51.45,51.54,51.21,51.3,120600.0,35.1676,35.2291,35.0035,35.0651,120600.0
2008-10-17 11:30:00,51.29,51.51,51.16,51.24,59800.0,35.0582,35.2086,34.9694,35.024,59800.0
2008-10-17 11:40:00,51.28,51.51,51.23,51.42,98200.0,35.0514,35.2086,35.0172,35.1471,98200.0
2008-10-17 11:50:00,51.42,51.55,51.39,51.46,75500.0,35.1471,35.2359,35.1266,35.1744,75500.0
2008-10-17 12:00:00,51.45,51.65,51.44,51.57,42500.0,35.1676,35.3043,35.1608,35.2496,42500.0
2008-10-17 12:10:00,51.58,51.73,51.49,51.67,74400.0,35.2564,35.359,35.1949,35.318,74400.0
2008-10-17 12:20:00,51.69,51.87,51.66,51.74,128700.0,35.3316,35.4547,35.3111,35.3658,128700.0
2008-10-17 12:30:00,51.72,51.83,51.52,51.71,32000.0,35.3521,35.4273,35.2154,35.3453,32000.0
2008-10-17 12:40:00,51.7,52.1,51.7,52.1,48200.0,35.3385,35.6119,35.3385,35.6119,48200.0
2008-10-17 12:50:00,52.11,52.61,52.02,52.57,74200.0,35.6187,35.9605,35.5572,35.9331,74200.0
2008-10-17 13:00:00,52.56,52.9,52.56,52.62,153000.0,35.9263,36.1587,35.9263,35.9673,153000.0
2008-10-17 13:10:00,52.64,52.73,52.51,52.67,94700.0,35.981,36.0425,35.8921,36.0015,94700.0
2008-10-17 13:20:00,52.71,53.04,52.7,52.94,138100.0,36.0288,36.2544,36.022,36.186,138100.0
2008-10-17 13:30:00,52.93,53.5,52.92,53.48,119500.0,36.1792,36.5688,36.1724,36.5552,119500.0
2008-10-17 13:40:00,53.53,53.65,53.11,53.21,98800.0,36.5893,36.6714,36.3022,36.3706,98800.0
2008-10-17 13:50:00,53.17,53.3,52.98,53.15,90700.0,36.3433,36.4321,36.2134,36.3296,90700.0
2008-10-17 14:00:00,53.22,53.46,53.02,53.03,114200.0,36.3774,36.5415,36.2407,36.2476,114200.0
2008-10-17 14:10:00,53.04,53.15,52.75,52.75,184300.0,36.2544,36.3296,36.0562,36.0562,184300.0
2008-10-17 14:20:00,52.75,52.77,52.3,52.4,203700.0,36.0562,36.0698,35.7486,35.8169,203700.0
2008-10-17 14:30:00,52.43,52.78,52.12,52.12,82000.0,35.8374,36.0767,35.6256,35.6256,82000.0
2008-10-17 14:40:00,52.1,52.5,51.84,52.41,160700.0,35.6119,35.8853,35.4342,35.8238,160700.0
2008-10-17 14:50:00,52.44,52.51,52.15,52.41,113800.0,35.8443,35.8921,35.6461,35.8238,113800.0
2008-10-17 15:00:00,52.42,52.85,52.33,52.55,168000.0,35.8306,36.1245,35.7691,35.9195,168000.0
2008-10-17 15:10:00,52.54,52.56,51.92,51.92,257300.0,35.9126,35.9263,35.4888,35.4888,257300.0
2008-10-17 15:20:00,51.83,51.96,51.28,51.83,203000.0,35.4273,35.5162,35.0514,35.4273,203000.0
2008-10-17 15:30:00,51.85,52.17,51.4,51.66,298400.0,35.441,35.6597,35.1334,35.3111,298400.0
2008-10-17 15:40:00,51.66,52.12,51.59,51.63,172900.0,35.3111,35.6256,35.2633,35.2906,172900.0
2008-10-17 15:50:00,51.64,51.79,51.17,51.25,183500.0,35.2975,35.4,34.9762,35.0309,183500.0
2008-10-20 09:30:00,51.9,52.09,51.68,51.98,155300.0,35.4752,35.605,35.3248,35.5299,155300.0
2008-10-20 09:40:00,51.97,52.08,51.62,51.88,64300.0,35.523,35.5982,35.2838,35.4615,64300.0
2008-10-20 09:50:00,51.93,52.5,51.93,52.45,90600.0,35.4957,35.8853,35.4957,35.8511,90600.0
2008-10-20 10:00:00,52.46,52.82,52.45,52.56,170400.0,35.858,36.104,35.8511,35.9263,170400.0
2008-10-20 10:10:00,52.55,52.72,52.24,52.38,78300.0,35.9195,36.0357,35.7076,35.8033,78300.0
2008-10-20 10:20:00,52.39,52.43,52.08,52.12,60700.0,35.8101,35.8374,35.5982,35.6256,60700.0
2008-10-20 10:30:00,52.14,52.44,52.08,52.29,79200.0,35.6392,35.8443,35.5982,35.7418,79200.0
2008-10-20 10:40:00,52.34,52.4,52.16,52.35,60400.0,35.7759,35.8169,35.6529,35.7828,60400.0
2008-10-20 10:50:00,52.37,52.45,51.85,52.04,175700.0,35.7964,35.8511,35.441,35.5709,175700.0
2008-10-20 11:00:00,52.04,52.07,51.7,51.7,98300.0,35.5709,35.5914,35.3385,35.3385,98300.0
2008-10-20 11:10:00,51.73,51.85,51.41,51.78,89300.0,35.359,35.441,35.1402,35.3932,89300.0
2008-10-20 11:20:00,51.82,52.01,51.73,52.01,126500.0,35.4205,35.5504,35.359,35.5504,126500.0
2008-10-20 11:30:00,52.05,52.19,51.96,52.04,159800.0,35.5777,35.6734,35.5162,35.5709,159800.0
2008-10-20 11:40:00,52.06,52.39,51.92,52.23,96100.0,35.5845,35.8101,35.4888,35.7007,96100.0
2008-10-20 11:50:00,52.24,52.51,52.21,52.36,133600.0,35.7076,35.8921,35.6871,35.7896,133600.0
2008-10-20 12:00:00,52.37,52.38,52.19,52.31,86800.0,35.7964,35.8033,35.6734,35.7554,86800.0
2008-10-20 12:10:00,52.33,52.65,52.32,52.54,57700.0,35.7691,35.9878,35.7623,35.9126,57700.0
2008-10-20 12:20:00,52.54,52.63,52.37,52.49,100000.0,35.9126,35.9742,35.7964,35.8785,100000.0
2008-10-20 12:30:00,52.48,52.63,52.35,52.4,93500.0,35.8716,35.9742,35.7828,35.8169,93500.0
2008-10-20 12:40:00,52.42,52.47,52.21,52.45,87300.0,35.8306,35.8648,35.6871,35.8511,87300.0
2008-10-20 12:50:00,52.43,52.44,52.23,52.38,48500.0,35.8374,35.8443,35.7007,35.8033,48500.0
2008-10-20 13:00:00,52.36,52.37,52.14,52.21,95900.0,35.7896,35.7964,35.6392,35.6871,95900.0
2008-10-20 13:10:00,52.24,52.45,52.23,52.43,107300.0,35.7076,35.8511,35.7007,35.8374,107300.0
2008-10-20 13:20:00,52.46,52.71,52.4,52.65,37200.0,35.858,36.0288,35.8169,35.9878,37200.0
2008-10-20 13:30:00,52.66,52.79,52.57,52.62,44900.0,35.9947,36.0835,35.9331,35.9673,44900.0
2008-10-20 13:40:00,52.63,52.86,52.56,52.8,52600.0,35.9742,36.1314,35.9263,36.0904,52600.0
2008-10-20 13:50:00,52.78,52.83,52.54,52.62,177500.0,36.0767,36.1109,35.9126,35.9673,177500.0
2008-10-20 14:00:00,52.62,53.0,52.56,52.94,39400.0,35.9673,36.2271,35.9263,36.186,39400.0
2008-10-20 14:10:00,52.93,52.97,52.58,52.66,69600.0,36.1792,36.2066,35.94,35.9947,69600.0
2008-10-20 14:20:00,52.66,52.76,52.48,52.6,126600.0,35.9947,36.063,35.8716,35.9536,126600.0
2008-10-20 14:30:00,52.61,52.67,52.38,52.6,88500.0,35.9605,36.0015,35.8033,35.9536,88500.0
2008-10-20 14:40:00,52.65,52.98,52.61,52.81,187100.0,35.9878,36.2134,35.9605,36.0972,187100.0
2008-10-20 14:50:00,52.8,52.9,52.64,52.89,49600.0,36.0904,36.1587,35.981,36.1519,49600.0
2008-10-20 15:00:00,52.88,53.05,52.68,52.86,147300.0,36.145,36.2612,36.0083,36.1314,147300.0
2008-10-20 15:10:00,52.85,53.08,52.76,53.03,112500.0,36.1245,36.2817,36.063,36.2476,112500.0
2008-10-20 15:20:00,53.05,53.1,52.85,52.98,83200.0,36.2612,36.2954,36.1245,36.2134,83200.0
2008-10-20 15:30:00,52.92,53.4,52.78,53.29,155300.0,36.1724,36.5005,36.0767,36.4253,155300.0
2008-10-20 15:40:00,53.28,53.35,53.08,53.25,130100.0,36.4184,36.4663,36.2817,36.3979,130100.0
2008-10-20 15:50:00,53.26,53.8,53.24,53.76,103800.0,36.4048,36.7739,36.3911,36.7465,103800.0
2008-10-21 09:30:00,53.16,53.26,52.8,53.14,83700.0,36.3364,36.4048,36.0904,36.3228,83700.0
2008-10-21 09:40:00,53.14,53.33,53.07,53.27,47200.0,36.3228,36.4526,36.2749,36.4116,47200.0
2008-10-21 09:50:00,53.13,53.15,52.93,53.14,81300.0,36.3159,36.3296,36.1792,36.3228,81300.0
2008-10-21 10:00:00,53.18,53.58,53.05,53.57,92300.0,36.3501,36.6235,36.2612,36.6167,92300.0
2008-10-21 10:10:00,53.58,53.83,53.43,53.72,68600.0,36.6235,36.7944,36.521,36.7192,68600.0
2008-10-21 10:20:00,53.72,53.9,53.61,53.7,108300.0,36.7192,36.8422,36.644,36.7055,108300.0
2008-10-21 10:30:00,53.68,53.68,53.4,53.5,122700.0,36.6919,36.6919,36.5005,36.5688,122700.0
2008-10-21 10:40:00,53.52,53.75,53.41,53.49,65500.0,36.5825,36.7397,36.5073,36.562,65500.0
2008-10-21 10:50:00,53.49,53.54,53.25,53.31,171100.0,36.562,36.5962,36.3979,36.439,171100.0
2008-10-21 11:00:00,53.29,53.51,53.26,53.34,54400.0,36.4253,36.5757,36.4048,36.4595,54400.0
2008-10-21 11:10:00,53.34,53.51,53.31,53.42,93100.0,36.4595,36.5757,36.439,36.5141,93100.0
2008-10-21 11:20:00,53.35,53.35,53.21,53.28,113600.0,36.4663,36.4663,36.3706,36.4184,113600.0
2008-10-21 11:30:00,53.29,53.47,53.28,53.37,72300.0,36.4253,36.5483,36.4184,36.48,72300.0
2008-10-21 11:40:00,53.37,53.48,53.02,53.04,115000.0,36.48,36.5552,36.2407,36.2544,115000.0
2008-10-21 11:50:00,53.03,53.03,52.45,52.53,63100.0,36.2476,36.2476,35.8511,35.9058,63100.0
2008-10-21 12:00:00,52.53,52.74,52.37,52.64,89400.0,35.9058,36.0493,35.7964,35.981,89400.0
2008-10-21 12:10:00,52.64,52.73,52.36,52.43,64500.0,35.981,36.0425,35.7896,35.8374,64500.0
2008-10-21 12:20:00,52.46,52.68,52.38,52.61,38600.0,35.858,36.0083,35.8033,35.9605,38600.0
2008-10-21 12:30:00,52.62,52.87,52.55,52.84,36600.0,35.9673,36.1382,35.9195,36.1177,36600.0
2008-10-21 12:40:00,52.83,52.85,52.45,52.56,63800.0,36.1109,36.1245,35.8511,35.9263,63800.0
2008-10-21 12:50:00,52.59,52.65,52.28,52.29,83200.0,35.9468,35.9878,35.7349,35.7418,83200.0
2008-10-21 13:00:00,52.28,52.69,52.27,52.56,168100.0,35.7349,36.0152,35.7281,35.9263,168100.0
2008-10-21 13:10:00,52.58,52.71,52.5,52.67,85200.0,35.94,36.0288,35.8853,36.0015,85200.0
2008-10-21 13:20:00,52.68,53.03,52.67,52.86,85500.0,36.0083,36.2476,36.0015,36.1314,85500.0
2008-10-21 13:30:00,52.85,53.1,52.74,53.07,114200.0,36.1245,36.2954,36.0493,36.2749,114200.0
2008-10-21 13:40:00,53.08,53.11,52.84,52.95,62100.0,36.2817,36.3022,36.1177,36.1929,62100.0
2008-10-21 13:50:00,52.9,52.95,52.7,52.86,54000.0,36.1587,36.1929,36.022,36.1314,54000.0
2008-10-21 14:00:00,52.87,53.08,52.84,52.9,57600.0,36.1382,36.2817,36.1177,36.1587,57600.0
2008-10-21 14:10:00,52.94,53.36,52.91,53.32,112600.0,36.186,36.4731,36.1655,36.4458,112600.0
2008-10-21 14:20:00,53.32,53.64,53.3,53.61,143900.0,36.4458,36.6645,36.4321,36.644,143900.0
2008-10-21 14:30:00,53.62,53.7,53.45,53.67,234800.0,36.6508,36.7055,36.5346,36.685,234800.0
2008-10-21 14:40:00,53.66,53.99,53.63,53.72,129600.0,36.6782,36.9038,36.6577,36.7192,129600.0
2008-10-21 14:50:00,53.73,53.74,53.55,53.66,74400.0,36.726,36.7329,36.603,36.6782,74400.0
2008-10-21 15:00:00,53.67,54.01,53.62,53.65,147600.0,36.685,36.9174,36.6508,36.6714,147600.0
2008-10-21 15:10:00,53.7,53.81,53.34,53.34,64300.0,36.7055,36.7807,36.4595,36.4595,64300.0
2008-10-21 15:20:00,53.31,53.42,53.06,53.08,176900.0,36.439,36.5141,36.2681,36.2817,176900.0
2008-10-21 15:30:00,53.08,53.18,52.73,52.83,148400.0,36.2817,36.3501,36.0425,36.1109,148400.0
2008-10-21 15:40:00,52.82,53.13,52.12,52.35,199900.0,36.104,36.3159,35.6256,35.7828,199900.0
2008-10-21 15:50:00,52.38,52.72,52.38,52.5,304600.0,35.8033,36.0357,35.8033,35.8853,304600.0
2008-10-21 16:00:00,52.5,52.5,52.5,52.5,100.0,35.8853,35.8853,35.8853,35.8853,100.0
2008-10-21 16:10:00,52.5,52.5,52.5,52.5,0.0,35.8853,35.8853,35.8853,35.8853,0.0
2008-10-22 09:30:00,51.33,51.35,50.72,50.83,114600.0,35.0856,35.0992,34.6686,34.7438,114600.0
2008-10-22 09:40:00,50.84,51.06,50.69,50.88,83900.0,34.7506,34.901,34.6481,34.778,83900.0
2008-10-22 09:50:00,50.85,50.85,50.34,50.34,54200.0,34.7575,34.7575,34.4089,34.4089,54200.0
2008-10-22 10:00:00,50.36,50.55,50.04,50.18,133200.0,34.4225,34.5524,34.2038,34.2995,133200.0
2008-10-22 10:10:00,50.24,50.71,50.24,50.62,133500.0,34.3405,34.6618,34.3405,34.6003,133500.0
2008-10-22 10:20:00,50.63,50.79,50.24,50.43,130800.0,34.6071,34.7165,34.3405,34.4704,130800.0
2008-10-22 10:30:00,50.39,50.76,50.37,50.71,113600.0,34.443,34.696,34.4294,34.6618,113600.0
2008-10-22 10:40:00,50.71,51.02,50.56,50.96,93100.0,34.6618,34.8737,34.5592,34.8327,93100.0
2008-10-22 10:50:00,50.96,51.04,50.74,50.97,198200.0,34.8327,34.8873,34.6823,34.8395,198200.0
2008-10-22 11:00:00,50.96,50.97,50.5,50.61,69600.0,34.8327,34.8395,34.5182,34.5934,69600.0
2008-10-22 11:10:00,50.65,50.89,50.62,50.81,32000.0,34.6208,34.7848,34.6003,34.7301,32000.0
2008-10-22 11:20:00,50.81,50.81,50.45,50.51,64400.0,34.7301,34.7301,34.4841,34.5251,64400.0
2008-10-22 11:30:00,50.5,50.69,50.3,50.44,32900.0,34.5182,34.6481,34.3815,34.4772,32900.0
2008-10-22 11:40:00,50.42,50.87,50.4,50.8,32800.0,34.4636,34.7711,34.4499,34.7233,32800.0
2008-10-22 11:50:00,50.76,50.82,50.56,50.69,38400.0,34.696,34.737,34.5592,34.6481,38400.0
2008-10-22 12:00:00,50.65,50.74,50.53,50.72,62200.0,34.6208,34.6823,34.5387,34.6686,62200.0
2008-10-22 12:10:00,50.68,50.78,50.52,50.78,43500.0,34.6413,34.7096,34.5319,34.7096,43500.0
2008-10-22 12:20:00,50.8,51.06,50.78,50.89,32400.0,34.7233,34.901,34.7096,34.7848,32400.0
2008-10-22 12:30:00,50.9,50.9,50.79,50.8,36700.0,34.7916,34.7916,34.7165,34.7233,36700.0
2008-10-22 12:40:00,50.82,50.83,50.55,50.62,34200.0,34.737,34.7438,34.5524,34.6003,34200.0
2008-10-22 12:50:00,50.63,50.77,50.58,50.61,92000.0,34.6071,34.7028,34.5729,34.5934,92000.0
2008-10-22 13:00:00,50.55,50.57,50.28,50.45,41400.0,34.5524,34.5661,34.3679,34.4841,41400.0
2008-10-22 13:10:00,50.4,50.4,50.08,50.26,44900.0,34.4499,34.4499,34.2312,34.3542,44900.0
2008-10-22 13:20:00,50.22,50.26,49.89,50.07,43600.0,34.3268,34.3542,34.1013,34.2243,43600.0
2008-10-22 13:30:00,50.06,50.11,49.71,49.77,56600.0,34.2175,34.2517,33.9782,34.0193,56600.0
2008-10-22 13:40:00,49.77,50.05,49.77,50.05,38100.0,34.0193,34.2106,34.0193,34.2106,38100.0
2008-10-22 13:50:00,50.04,50.08,49.81,50.0,131100.0,34.2038,34.2312,34.0466,34.1765,131100.0
2008-10-22 14:00:00,50.01,50.08,49.81,49.83,165300.0,34.1833,34.2312,34.0466,34.0603,165300.0
2008-10-22 14:10:00,49.84,49.99,49.73,49.98,31900.0,34.0671,34.1696,33.9919,34.1628,31900.0
2008-10-22 14:20:00,49.95,50.23,49.94,50.16,60800.0,34.1423,34.3337,34.1355,34.2858,60800.0
2008-10-22 14:30:00,50.14,50.17,49.74,49.82,68300.0,34.2722,34.2927,33.9988,34.0534,68300.0
2008-10-22 14:40:00,49.8,49.8,49.54,49.66,164600.0,34.0398,34.0398,33.862,33.9441,164600.0
2008-10-22 14:50:00,49.61,49.75,49.45,49.71,103500.0,33.9099,34.0056,33.8005,33.9782,103500.0
2008-10-22 15:00:00,49.7,49.83,49.57,49.75,223400.0,33.9714,34.0603,33.8826,34.0056,223400.0
2008-10-22 15:10:00,49.77,49.8,49.26,49.28,201800.0,34.0193,34.0398,33.6707,33.6843,201800.0
2008-10-22 15:20:00,49.25,49.49,49.05,49.1,168400.0,33.6638,33.8279,33.5271,33.5613,168400.0
2008-10-22 15:30:00,49.1,49.15,48.38,48.4,199100.0,33.5613,33.5955,33.0692,33.0828,199100.0
2008-10-22 15:40:00,48.38,48.7,47.84,48.68,223400.0,33.0692,33.2879,32.7,33.2742,223400.0
2008-10-22 15:50:00,48.6,49.4,48.38,49.4,255400.0,33.2195,33.7664,33.0692,33.7664,255400.0
2008-10-22 16:00:00,49.68,49.68,49.16,49.37,62000.0,33.9577,33.9577,33.6023,33.7458,62000.0
2008-10-22 16:10:00,49.37,49.37,49.37,49.37,0.0,33.7458,33.7458,33.7458,33.7458,0.0
2008-10-23 09:30:00,49.55,49.84,49.34,49.34,127200.0,33.8689,34.0671,33.7253,33.7253,127200.0
2008-10-23 09:40:00,49.39,49.63,48.63,48.63,234900.0,33.7595,33.9236,33.24,33.24,234900.0
2008-10-23 09:50:00,48.64,49.17,48.42,49.17,180100.0,33.2469,33.6091,33.0965,33.6091,180100.0
2008-10-23 10:00:00,49.18,49.58,49.04,49.31,225600.0,33.616,33.8894,33.5203,33.7048,225600.0
2008-10-23 10:10:00,49.37,49.66,49.17,49.26,102300.0,33.7458,33.9441,33.6091,33.6707,102300.0
2008-10-23 10:20:00,49.37,49.57,48.98,49.1,90500.0,33.7458,33.8826,33.4793,33.5613,90500.0
2008-10-23 10:30:00,49.09,49.52,49.03,49.32,85900.0,33.5545,33.8484,33.5134,33.7117,85900.0
2008-10-23 10:40:00,49.37,50.31,49.33,49.9,260800.0,33.7458,34.3884,33.7185,34.1081,260800.0
2008-10-23 10:50:00,49.95,50.47,49.89,50.41,114800.0,34.1423,34.4977,34.1013,34.4567,114800.0
2008-10-23 11:00:00,50.41,50.56,50.0,50.15,161200.0,34.4567,34.5592,34.1765,34.279,161200.0
2008-10-23 11:10:00,50.14,50.31,49.83,49.95,267000.0,34.2722,34.3884,34.0603,34.1423,267000.0
2008-10-23 11:20:00,49.95,50.13,49.86,50.0,148900.0,34.1423,34.2653,34.0808,34.1765,148900.0
2008-10-23 11:30:00,50.01,50.39,49.97,50.33,66800.0,34.1833,34.443,34.156,34.402,66800.0
2008-10-23 11:40:00,50.35,50.35,49.79,50.04,135100.0,34.4157,34.4157,34.0329,34.2038,135100.0
2008-10-23 11:50:00,50.05,50.25,49.98,50.11,209900.0,34.2106,34.3474,34.1628,34.2517,209900.0
2008-10-23 12:00:00,50.08,50.1,49.56,49.56,184300.0,34.2312,34.2448,33.8757,33.8757,184300.0
2008-10-23 12:10:00,49.56,49.63,49.18,49.19,59800.0,33.8757,33.9236,33.616,33.6228,59800.0
2008-10-23 12:20:00,49.06,49.24,48.75,48.85,108900.0,33.534,33.657,33.3221,33.3904,108900.0
2008-10-23 12:30:00,48.89,49.03,48.6,48.67,194100.0,33.4178,33.5134,33.2195,33.2674,194100.0
2008-10-23 12:40:00,48.68,48.96,48.41,48.71,78600.0,33.2742,33.4656,33.0897,33.2947,78600.0
2008-10-23 12:50:00,48.66,48.9,48.26,48.36,102200.0,33.2605,33.4246,32.9871,33.0555,102200.0
2008-10-23 13:00:00,48.32,48.52,48.05,48.4,109800.0,33.0281,33.1648,32.8436,33.0828,109800.0
2008-10-23 13:10:00,48.4,48.8,48.31,48.71,194800.0,33.0828,33.3562,33.0213,33.2947,194800.0
2008-10-23 13:20:00,48.7,48.7,48.17,48.17,141700.0,33.2879,33.2879,32.9256,32.9256,141700.0
2008-10-23 13:30:00,48.17,48.41,47.91,48.16,157300.0,32.9256,33.0897,32.7479,32.9188,157300.0
2008-10-23 13:40:00,48.17,48.52,48.04,48.09,147900.0,32.9256,33.1648,32.8368,32.8709,147900.0
2008-10-23 13:50:00,48.1,48.23,47.84,48.1,73300.0,32.8778,32.9666,32.7,32.8778,73300.0
2008-10-23 14:00:00,48.05,48.05,47.39,47.64,210100.0,32.8436,32.8436,32.3925,32.5633,210100.0
2008-10-23 14:10:00,47.63,47.71,47.07,47.08,120000.0,32.5565,32.6112,32.1737,32.1806,120000.0
2008-10-23 14:20:00,47.08,47.64,46.92,47.54,132300.0,32.1806,32.5633,32.0712,32.495,132300.0
2008-10-23 14:30:00,47.56,48.23,47.36,48.23,159100.0,32.5087,32.9666,32.372,32.9666,159100.0
2008-10-23 14:40:00,48.23,48.25,47.34,47.35,123100.0,32.9666,32.9803,32.3583,32.3651,123100.0
2008-10-23 14:50:00,47.42,47.65,47.09,47.52,169900.0,32.413,32.5702,32.1874,32.4813,169900.0
2008-10-23 15:00:00,47.54,48.5,47.25,48.47,218300.0,32.495,33.1512,32.2968,33.1307,218300.0
2008-10-23 15:10:00,48.47,48.92,48.19,48.2,261900.0,33.1307,33.4383,32.9393,32.9461,261900.0
2008-10-23 15:20:00,48.23,48.85,48.12,48.49,131900.0,32.9666,33.3904,32.8914,33.1443,131900.0
2008-10-23 15:30:00,48.49,48.6,47.9,48.01,156500.0,33.1443,33.2195,32.7411,32.8162,156500.0
2008-10-23 15:40:00,47.96,49.82,47.92,49.77,339400.0,32.7821,34.0534,32.7547,34.0193,339400.0
2008-10-23 15:50:00,49.78,50.05,49.21,49.78,317500.0,34.0261,34.2106,33.6365,34.0261,317500.0
2008-10-24 09:30:00,46.6,47.36,46.01,46.96,171200.0,31.8525,32.372,31.4492,32.0985,171200.0
2008-10-24 09:40:00,47.01,47.45,46.68,47.44,120000.0,32.1327,32.4335,31.9072,32.4266,120000.0
2008-10-24 09:50:00,47.45,48.07,47.21,47.73,129800.0,32.4335,32.8573,32.2694,32.6249,129800.0
2008-10-24 10:00:00,47.85,48.2,47.39,47.52,205600.0,32.7069,32.9461,32.3925,32.4813,205600.0
2008-10-24 10:10:00,47.51,47.68,47.18,47.53,107300.0,32.4745,32.5907,32.2489,32.4882,107300.0
2008-10-24 10:20:00,47.6,47.78,46.93,47.21,104900.0,32.536,32.659,32.078,32.2694,104900.0
2008-10-24 10:30:00,47.18,47.51,47.02,47.28,101700.0,32.2489,32.4745,32.1396,32.3173,101700.0
2008-10-24 10:40:00,47.28,47.66,47.1,47.5,152600.0,32.3173,32.577,32.1942,32.4676,152600.0
2008-10-24 10:50:00,47.51,47.94,47.51,47.74,150500.0,32.4745,32.7684,32.4745,32.6317,150500.0
2008-10-24 11:00:00,47.76,47.98,47.64,47.64,119500.0,32.6454,32.7957,32.5633,32.5633,119500.0
2008-10-24 11:10:00,47.65,47.78,47.52,47.77,81600.0,32.5702,32.659,32.4813,32.6522,81600.0
2008-10-24 11:20:00,47.74,48.42,47.72,48.17,84800.0,32.6317,33.0965,32.618,32.9256,84800.0
2008-10-24 11:30:00,48.19,48.62,47.94,48.58,98900.0,32.9393,33.2332,32.7684,33.2059,98900.0
2008-10-24 11:40:00,48.58,48.6,48.18,48.3,101600.0,33.2059,33.2195,32.9324,33.0145,101600.0
2008-10-24 11:50:00,48.29,48.29,47.95,48.04,124400.0,33.0076,33.0076,32.7752,32.8368,124400.0
2008-10-24 12:00:00,48.04,48.19,47.78,48.16,94500.0,32.8368,32.9393,32.659,32.9188,94500.0
2008-10-24 12:10:00,48.14,48.31,47.95,48.03,87200.0,32.9051,33.0213,32.7752,32.8299,87200.0
2008-10-24 12:20:00,48.03,48.18,47.64,47.66,82500.0,32.8299,32.9324,32.5633,32.577,82500.0
2008-10-24 12:30:00,47.6,47.8,47.57,47.69,96000.0,32.536,32.6727,32.5155,32.5975,96000.0
2008-10-24 12:40:00,47.66,47.76,47.37,47.49,57800.0,32.577,32.6454,32.3788,32.4608,57800.0
2008-10-24 12:50:00,47.49,47.89,47.49,47.69,55300.0,32.4608,32.7342,32.4608,32.5975,55300.0
2008-10-24 13:00:00,47.66,47.97,47.66,47.86,55400.0,32.577,32.7889,32.577,32.7137,55400.0
2008-10-24 13:10:00,47.87,48.34,47.76,48.26,96800.0,32.7206,33.0418,32.6454,32.9871,96800.0
2008-10-24 13:20:00,48.23,48.34,47.96,48.01,107600.0,32.9666,33.0418,32.7821,32.8162,107600.0
2008-10-24 13:30:00,48.01,48.01,47.64,47.66,48500.0,32.8162,32.8162,32.5633,32.577,48500.0
2008-10-24 13:40:00,47.66,47.78,47.27,47.28,65600.0,32.577,32.659,32.3104,32.3173,65600.0
2008-10-24 13:50:00,47.25,47.57,47.21,47.22,117000.0,32.2968,32.5155,32.2694,32.2763,117000.0
2008-10-24 14:00:00,47.21,47.35,47.06,47.32,82700.0,32.2694,32.3651,32.1669,32.3446,82700.0
2008-10-24 14:10:00,47.32,47.8,47.32,47.77,86600.0,32.3446,32.6727,32.3446,32.6522,86600.0
2008-10-24 14:20:00,47.76,47.77,47.4,47.63,89200.0,32.6454,32.6522,32.3993,32.5565,89200.0
2008-10-24 14:30:00,47.61,48.17,47.61,48.04,108100.0,32.5428,32.9256,32.5428,32.8368,108100.0
2008-10-24 14:40:00,48.04,48.37,47.67,47.77,87400.0,32.8368,33.0623,32.5838,32.6522,87400.0
2008-10-24 14:50:00,47.79,48.64,47.71,48.53,90000.0,32.6659,33.2469,32.6112,33.1717,90000.0
2008-10-24 15:00:00,48.51,49.14,48.49,48.59,148500.0,33.158,33.5886,33.1443,33.2127,148500.0
2008-10-24 15:10:00,48.64,48.97,48.21,48.21,204000.0,33.2469,33.4724,32.953,32.953,204000.0
2008-10-24 15:20:00,48.17,48.92,48.11,48.86,272700.0,32.9256,33.4383,32.8846,33.3972,272700.0
2008-10-24 15:30:00,48.85,48.86,48.03,48.2,123000.0,33.3904,33.3972,32.8299,32.9461,123000.0
2008-10-24 15:40:00,48.24,48.9,48.24,48.84,150700.0,32.9735,33.4246,32.9735,33.3836,150700.0
2008-10-24 15:50:00,48.84,49.0,47.93,47.93,158500.0,33.3836,33.4929,32.7616,32.7616,158500.0
2008-10-27 09:30:00,47.07,47.61,46.58,47.45,77000.0,32.1737,32.5428,31.8388,32.4335,77000.0
2008-10-27 09:40:00,47.44,47.88,47.29,47.32,100600.0,32.4266,32.7274,32.3241,32.3446,100600.0
2008-10-27 09:50:00,47.34,47.97,47.34,47.82,54800.0,32.3583,32.7889,32.3583,32.6864,54800.0
2008-10-27 10:00:00,47.86,48.46,47.81,48.09,114600.0,32.7137,33.1238,32.6795,32.8709,114600.0
2008-10-27 10:10:00,48.11,48.17,47.64,47.64,67900.0,32.8846,32.9256,32.5633,32.5633,67900.0
2008-10-27 10:20:00,47.62,47.91,47.55,47.71,101900.0,32.5497,32.7479,32.5018,32.6112,101900.0
2008-10-27 10:30:00,47.68,47.77,47.3,47.42,58600.0,32.5907,32.6522,32.3309,32.413,58600.0
2008-10-27 10:40:00,47.5,47.7,47.2,47.62,45100.0,32.4676,32.6044,32.2626,32.5497,45100.0
2008-10-27 10:50:00,47.61,47.94,47.47,47.91,65900.0,32.5428,32.7684,32.4471,32.7479,65900.0
2008-10-27 11:00:00,47.93,48.08,47.63,48.05,99700.0,32.7616,32.8641,32.5565,32.8436,99700.0
2008-10-27 11:10:00,48.05,48.46,47.92,47.96,93500.0,32.8436,33.1238,32.7547,32.7821,93500.0
2008-10-27 11:20:00,48.0,48.03,47.58,47.8,70400.0,32.8094,32.8299,32.5223,32.6727,70400.0
2008-10-27 11:30:00,47.79,47.82,47.48,47.63,161500.0,32.6659,32.6864,32.454,32.5565,161500.0
2008-10-27 11:40:00,47.63,47.91,47.46,47.58,115700.0,32.5565,32.7479,32.4403,32.5223,115700.0
2008-10-27 11:50:00,47.51,47.8,47.5,47.72,57500.0,32.4745,32.6727,32.4676,32.618,57500.0
2008-10-27 12:00:00,47.71,48.19,47.71,48.11,58300.0,32.6112,32.9393,32.6112,32.8846,58300.0
2008-10-27 12:10:00,48.17,48.32,47.89,47.97,75500.0,32.9256,33.0281,32.7342,32.7889,75500.0
2008-10-27 12:20:00,47.95,48.16,47.78,47.84,72900.0,32.7752,32.9188,32.659,32.7,72900.0
2008-10-27 12:30:00,47.84,48.24,47.74,48.17,58700.0,32.7,32.9735,32.6317,32.9256,58700.0
2008-10-27 12:40:00,48.21,48.43,48.05,48.19,68200.0,32.953,33.1033,32.8436,32.9393,68200.0
2008-10-27 12:50:00,48.2,48.62,48.13,48.59,192100.0,32.9461,33.2332,32.8983,33.2127,192100.0
2008-10-27 13:00:00,48.56,48.65,48.31,48.39,104800.0,33.1922,33.2537,33.0213,33.076,104800.0
2008-10-27 13:10:00,48.36,48.5,48.23,48.41,52700.0,33.0555,33.1512,32.9666,33.0897,52700.0
2008-10-27 13:20:00,48.43,48.75,48.41,48.75,86100.0,33.1033,33.3221,33.0897,33.3221,86100.0
2008-10-27 13:30:00,48.75,48.83,48.54,48.57,74800.0,33.3221,33.3767,33.1785,33.199,74800.0
2008-10-27 13:40:00,48.58,48.91,48.57,48.78,147900.0,33.2059,33.4314,33.199,33.3426,147900.0
2008-10-27 13:50:00,48.77,48.77,48.41,48.45,46300.0,33.3357,33.3357,33.0897,33.117,46300.0
2008-10-27 14:00:00,48.47,48.53,48.3,48.52,40400.0,33.1307,33.1717,33.0145,33.1648,40400.0
2008-10-27 14:10:00,48.51,48.51,48.17,48.2,51500.0,33.158,33.158,32.9256,32.9461,51500.0
2008-10-27 14:20:00,48.22,48.31,47.89,47.89,87000.0,32.9598,33.0213,32.7342,32.7342,87000.0
2008-10-27 14:30:00,47.88,47.98,47.76,47.83,89400.0,32.7274,32.7957,32.6454,32.6932,89400.0
2008-10-27 14:40:00,47.8,48.08,47.74,47.84,129600.0,32.6727,32.8641,32.6317,32.7,129600.0
2008-10-27 14:50:00,47.79,47.87,47.44,47.47,89500.0,32.6659,32.7206,32.4266,32.4471,89500.0
2008-10-27 15:00:00,47.5,47.77,47.45,47.72,72000.0,32.4676,32.6522,32.4335,32.618,72000.0
2008-10-27 15:10:00,47.72,48.04,47.71,47.82,82700.0,32.618,32.8368,32.6112,32.6864,82700.0
2008-10-27 15:20:00,47.8,47.93,47.54,47.76,89800.0,32.6727,32.7616,32.495,32.6454,89800.0
2008-10-27 15:30:00,47.84,48.0,47.55,47.78,82300.0,32.7,32.8094,32.5018,32.659,82300.0
2008-10-27 15:40:00,47.76,47.77,47.32,47.62,109700.0,32.6454,32.6522,32.3446,32.5497,109700.0
2008-10-27 15:50:00,47.66,47.66,46.33,46.47,97400.0,32.577,32.577,31.6679,31.7636,97400.0
2008-10-28 09:30:00,48.09,48.25,47.52,47.61,167600.0,32.8709,32.9803,32.4813,32.5428,167600.0
2008-10-28 09:40:00,47.6,48.22,47.6,48.05,80100.0,32.536,32.9598,32.536,32.8436,80100.0
2008-10-28 09:50:00,48.09,48.17,47.79,47.97,89000.0,32.8709,32.9256,32.6659,32.7889,89000.0
2008-10-28 10:00:00,47.99,47.99,47.28,47.45,140600.0,32.8026,32.8026,32.3173,32.4335,140600.0
2008-10-28 10:10:00,47.45,47.63,47.16,47.24,94100.0,32.4335,32.5565,32.2352,32.2899,94100.0
2008-10-28 10:20:00,47.21,47.45,47.13,47.19,88500.0,32.2694,32.4335,32.2147,32.2558,88500.0
2008-10-28 10:30:00,47.17,47.26,46.82,46.83,86300.0,32.2421,32.3036,32.0028,32.0097,86300.0
2008-10-28 10:40:00,46.82,46.9,46.61,46.8,78400.0,32.0028,32.0575,31.8593,31.9892,78400.0
2008-10-28 10:50:00,46.76,46.81,46.11,46.25,71400.0,31.9618,31.996,31.5175,31.6132,71400.0
2008-10-28 11:00:00,46.24,46.69,46.24,46.44,70600.0,31.6064,31.914,31.6064,31.7431,70600.0
2008-10-28 11:10:00,46.46,46.81,46.42,46.79,60600.0,31.7568,31.996,31.7294,31.9823,60600.0
2008-10-28 11:20:00,46.78,46.85,46.52,46.77,55500.0,31.9755,32.0234,31.7978,31.9687,55500.0
2008-10-28 11:30:00,46.75,47.15,46.75,47.11,62100.0,31.955,32.2284,31.955,32.2011,62100.0
2008-10-28 11:40:00,47.08,47.25,46.92,46.95,70000.0,32.1806,32.2968,32.0712,32.0917,70000.0
2008-10-28 11:50:00,46.9,46.98,46.79,46.87,44300.0,32.0575,32.1122,31.9823,32.037,44300.0
2008-10-28 12:00:00,46.88,46.96,46.72,46.95,59600.0,32.0439,32.0985,31.9345,32.0917,59600.0
2008-10-28 12:10:00,47.0,47.18,46.96,47.12,100100.0,32.1259,32.2489,32.0985,32.2079,100100.0
2008-10-28 12:20:00,47.12,47.13,46.88,46.93,69700.0,32.2079,32.2147,32.0439,32.078,69700.0
2008-10-28 12:30:00,46.93,47.19,46.89,47.04,104000.0,32.078,32.2558,32.0507,32.1532,104000.0
2008-10-28 12:40:00,47.05,47.35,47.0,47.31,95000.0,32.1601,32.3651,32.1259,32.3378,95000.0
2008-10-28 12:50:00,47.33,47.47,47.25,47.4,88500.0,32.3514,32.4471,32.2968,32.3993,88500.0
2008-10-28 13:00:00,47.4,47.74,47.32,47.64,101900.0,32.3993,32.6317,32.3446,32.5633,101900.0
2008-10-28 13:10:00,47.64,47.81,47.54,47.55,165800.0,32.5633,32.6795,32.495,32.5018,165800.0
2008-10-28 13:20:00,47.56,47.68,47.41,47.49,128200.0,32.5087,32.5907,32.4061,32.4608,128200.0
2008-10-28 13:30:00,47.5,47.58,47.33,47.35,54600.0,32.4676,32.5223,32.3514,32.3651,54600.0
2008-10-28 13:40:00,47.36,47.46,47.28,47.38,970000.0,32.372,32.4403,32.3173,32.3856,970000.0
2008-10-28 13:50:00,47.35,47.35,46.98,47.09,93200.0,32.3651,32.3651,32.1122,32.1874,93200.0
2008-10-28 14:00:00,47.09,47.31,47.06,47.21,178700.0,32.1874,32.3378,32.1669,32.2694,178700.0
2008-10-28 14:10:00,47.2,47.59,47.19,47.44,318500.0,32.2626,32.5292,32.2558,32.4266,318500.0
2008-10-28 14:20:00,47.44,47.94,47.44,47.86,101900.0,32.4266,32.7684,32.4266,32.7137,101900.0
2008-10-28 14:30:00,47.88,48.24,47.88,48.03,200100.0,32.7274,32.9735,32.7274,32.8299,200100.0
2008-10-28 14:40:00,48.04,48.65,47.97,48.51,181600.0,32.8368,33.2537,32.7889,33.158,181600.0
2008-10-28 14:50:00,48.51,49.13,48.43,48.93,203300.0,33.158,33.5818,33.1033,33.4451,203300.0
2008-10-28 15:00:00,48.94,49.06,48.5,48.53,199300.0,33.4519,33.534,33.1512,33.1717,199300.0
2008-10-28 15:10:00,48.56,49.26,48.56,49.2,201800.0,33.1922,33.6707,33.1922,33.6296,201800.0
2008-10-28 15:20:00,49.22,49.83,49.21,49.78,173500.0,33.6433,34.0603,33.6365,34.0261,173500.0
2008-10-28 15:30:00,49.77,50.11,49.27,49.92,259600.0,34.0193,34.2517,33.6775,34.1218,259600.0
2008-10-28 15:40:00,49.93,50.26,49.88,50.22,247700.0,34.1286,34.3542,34.0944,34.3268,247700.0
2008-10-28 15:50:00,50.23,51.43,50.18,51.26,139100.0,34.3337,35.1539,34.2995,35.0377,139100.0
2008-10-28 16:00:00,51.26,51.67,51.26,51.63,21800.0,35.0377,35.318,35.0377,35.2906,21800.0
2008-10-28 16:10:00,51.63,51.63,51.63,51.63,0.0,35.2906,35.2906,35.2906,35.2906,0.0
2008-10-29 09:30:00,51.45,51.45,50.71,50.82,86100.0,35.1676,35.1676,34.6618,34.737,86100.0
2008-10-29 09:40:00,50.88,51.39,50.84,51.27,173800.0,34.778,35.1266,34.7506,35.0446,173800.0
2008-10-29 09:50:00,51.26,51.27,50.92,51.0,101000.0,35.0377,35.0446,34.8053,34.86,101000.0
2008-10-29 10:00:00,50.97,51.38,50.82,51.37,82300.0,34.8395,35.1197,34.737,35.1129,82300.0
2008-10-29 10:10:00,51.38,51.7,51.25,51.51,94400.0,35.1197,35.3385,35.0309,35.2086,94400.0
2008-10-29 10:20:00,51.5,51.65,51.39,51.42,67600.0,35.2018,35.3043,35.1266,35.1471,67600.0
2008-10-29 10:30:00,51.42,51.5,51.01,51.04,49200.0,35.1471,35.2018,34.8668,34.8873,49200.0
2008-10-29 10:40:00,51.07,51.14,50.9,50.93,76000.0,34.9078,34.9557,34.7916,34.8122,76000.0
2008-10-29 10:50:00,50.91,51.11,50.74,50.81,52400.0,34.7985,34.9352,34.6823,34.7301,52400.0
2008-10-29 11:00:00,50.82,51.09,50.76,51.02,104100.0,34.737,34.9215,34.696,34.8737,104100.0
2008-10-29 11:10:00,51.0,51.21,50.83,51.2,89200.0,34.86,35.0035,34.7438,34.9967,89200.0
2008-10-29 11:20:00,51.22,51.31,51.12,51.25,111700.0,35.0104,35.0719,34.942,35.0309,111700.0
2008-10-29 11:30:00,51.23,51.38,51.16,51.27,90400.0,35.0172,35.1197,34.9694,35.0446,90400.0
2008-10-29 11:40:00,51.33,51.35,51.15,51.3,49800.0,35.0856,35.0992,34.9625,35.0651,49800.0
2008-10-29 11:50:00,51.32,51.42,51.26,51.38,33700.0,35.0787,35.1471,35.0377,35.1197,33700.0
2008-10-29 12:00:00,51.37,51.39,51.16,51.27,39600.0,35.1129,35.1266,34.9694,35.0446,39600.0
2008-10-29 12:10:00,51.23,51.25,51.12,51.23,42600.0,35.0172,35.0309,34.942,35.0172,42600.0
2008-10-29 12:20:00,51.21,51.62,51.21,51.57,56000.0,35.0035,35.2838,35.0035,35.2496,56000.0
2008-10-29 12:30:00,51.57,52.0,51.56,51.82,89400.0,35.2496,35.5435,35.2428,35.4205,89400.0
2008-10-29 12:40:00,51.82,51.82,51.61,51.79,150200.0,35.4205,35.4205,35.277,35.4,150200.0
2008-10-29 12:50:00,51.79,51.84,51.53,51.56,96100.0,35.4,35.4342,35.2223,35.2428,96100.0
2008-10-29 13:00:00,51.62,51.68,51.48,51.58,71600.0,35.2838,35.3248,35.1881,35.2564,71600.0
2008-10-29 13:10:00,51.58,51.67,51.46,51.52,50900.0,35.2564,35.318,35.1744,35.2154,50900.0
2008-10-29 13:20:00,51.51,51.78,51.46,51.62,112900.0,35.2086,35.3932,35.1744,35.2838,112900.0
2008-10-29 13:30:00,51.65,52.11,51.65,52.04,293200.0,35.3043,35.6187,35.3043,35.5709,293200.0
2008-10-29 13:40:00,52.02,52.07,51.95,52.03,2617900.0,35.5572,35.5914,35.5094,35.564,2617900.0
2008-10-29 13:50:00,52.01,52.16,51.8,51.8,126200.0,35.5504,35.6529,35.4068,35.4068,126200.0
2008-10-29 14:00:00,51.78,51.98,51.59,51.68,145600.0,35.3932,35.5299,35.2633,35.3248,145600.0
2008-10-29 14:10:00,51.67,52.0,51.27,51.81,97500.0,35.318,35.5435,35.0446,35.4137,97500.0
2008-10-29 14:20:00,51.72,52.0,50.84,51.26,171700.0,35.3521,35.5435,34.7506,35.0377,171700.0
2008-10-29 14:30:00,51.31,51.31,50.62,51.23,130200.0,35.0719,35.0719,34.6003,35.0172,130200.0
2008-10-29 14:40:00,51.28,51.72,51.23,51.65,124400.0,35.0514,35.3521,35.0172,35.3043,124400.0
2008-10-29 14:50:00,51.65,51.65,51.11,51.44,150800.0,35.3043,35.3043,34.9352,35.1608,150800.0
2008-10-29 15:00:00,51.44,51.6,51.1,51.29,147000.0,35.1608,35.2701,34.9284,35.0582,147000.0
2008-10-29 15:10:00,51.25,52.37,51.17,52.34,196900.0,35.0309,35.7964,34.9762,35.7759,196900.0
2008-10-29 15:20:00,52.37,52.95,52.37,52.51,196600.0,35.7964,36.1929,35.7964,35.8921,196600.0
2008-10-29 15:30:00,52.51,52.79,52.05,52.27,224600.0,35.8921,36.0835,35.5777,35.7281,224600.0
2008-10-29 15:40:00,52.24,53.0,52.24,52.76,181500.0,35.7076,36.2271,35.7076,36.063,181500.0
2008-10-29 15:50:00,52.76,52.83,50.26,50.68,379900.0,36.063,36.1109,34.3542,34.6413,379900.0
2008-10-29 16:00:00,49.98,50.66,49.98,50.35,18300.0,34.1628,34.6276,34.1628,34.4157,18300.0
2008-10-29 16:10:00,50.35,50.35,50.35,50.35,0.0,34.4157,34.4157,34.4157,34.4157,0.0
2008-10-30 09:30:00,52.91,53.15,51.98,51.98,662800.0,36.1655,36.3296,35.5299,35.5299,662800.0
2008-10-30 09:40:00,51.99,52.39,51.79,52.11,136300.0,35.5367,35.8101,35.4,35.6187,136300.0
2008-10-30 09:50:00,52.11,52.12,51.69,51.88,101300.0,35.6187,35.6256,35.3316,35.4615,101300.0
2008-10-30 10:00:00,51.87,52.18,51.71,52.05,104100.0,35.4547,35.6666,35.3453,35.5777,104100.0
2008-10-30 10:10:00,52.07,52.19,51.65,51.65,50100.0,35.5914,35.6734,35.3043,35.3043,50100.0
2008-10-30 10:20:00,51.66,51.88,51.55,51.55,60100.0,35.3111,35.4615,35.2359,35.2359,60100.0
2008-10-30 10:30:00,51.56,51.68,51.35,51.48,71200.0,35.2428,35.3248,35.0992,35.1881,71200.0
2008-10-30 10:40:00,51.45,51.47,51.09,51.32,125400.0,35.1676,35.1813,34.9215,35.0787,125400.0
2008-10-30 10:50:00,51.32,51.62,51.25,51.43,95700.0,35.0787,35.2838,35.0309,35.1539,95700.0
2008-10-30 11:00:00,51.44,51.8,51.43,51.63,70900.0,35.1608,35.4068,35.1539,35.2906,70900.0
2008-10-30 11:10:00,51.62,51.74,51.26,51.36,160800.0,35.2838,35.3658,35.0377,35.1061,160800.0
2008-10-30 11:20:00,51.38,51.46,51.1,51.16,52900.0,35.1197,35.1744,34.9284,34.9694,52900.0
2008-10-30 11:30:00,51.19,51.34,50.83,51.03,101600.0,34.9899,35.0924,34.7438,34.8805,101600.0
2008-10-30 11:40:00,51.03,51.08,50.66,50.8,69200.0,34.8805,34.9147,34.6276,34.7233,69200.0
2008-10-30 11:50:00,50.79,50.82,50.44,50.69,80400.0,34.7165,34.737,34.4772,34.6481,80400.0
2008-10-30 12:00:00,50.68,51.05,50.62,50.87,75200.0,34.6413,34.8942,34.6003,34.7711,75200.0
2008-10-30 12:10:00,50.88,50.93,50.69,50.87,139800.0,34.778,34.8122,34.6481,34.7711,139800.0
2008-10-30 12:20:00,50.87,51.04,50.81,50.99,102300.0,34.7711,34.8873,34.7301,34.8532,102300.0
2008-10-30 12:30:00,50.97,51.31,50.93,51.2,203300.0,34.8395,35.0719,34.8122,34.9967,203300.0
2008-10-30 12:40:00,51.22,51.28,51.03,51.2,184000.0,35.0104,35.0514,34.8805,34.9967,184000.0
2008-10-30 12:50:00,51.18,51.18,50.87,50.93,116400.0,34.983,34.983,34.7711,34.8122,116400.0
2008-10-30 13:00:00,50.91,51.31,50.82,51.31,88200.0,34.7985,35.0719,34.737,35.0719,88200.0
2008-10-30 13:10:00,51.35,51.6,51.28,51.5,95000.0,35.0992,35.2701,35.0514,35.2018,95000.0
2008-10-30 13:20:00,51.49,51.51,51.1,51.12,72500.0,35.1949,35.2086,34.9284,34.942,72500.0
2008-10-30 13:30:00,51.13,51.39,51.12,51.34,56300.0,34.9489,35.1266,34.942,35.0924,56300.0
2008-10-30 13:40:00,51.31,51.32,50.89,51.03,106100.0,35.0719,35.0787,34.7848,34.8805,106100.0
2008-10-30 13:50:00,51.03,51.41,51.03,51.29,161000.0,34.8805,35.1402,34.8805,35.0582,161000.0
2008-10-30 14:00:00,51.24,51.55,51.23,51.49,121000.0,35.024,35.2359,35.0172,35.1949,121000.0
2008-10-30 14:10:00,51.5,51.58,51.22,51.35,80300.0,35.2018,35.2564,35.0104,35.0992,80300.0
2008-10-30 14:20:00,51.36,51.86,51.3,51.68,101300.0,35.1061,35.4478,35.0651,35.3248,101300.0
2008-10-30 14:30:00,51.68,51.88,51.52,51.65,98700.0,35.3248,35.4615,35.2154,35.3043,98700.0
2008-10-30 14:40:00,51.7,51.8,51.5,51.8,63000.0,35.3385,35.4068,35.2018,35.4068,63000.0
2008-10-30 14:50:00,51.8,51.83,51.38,51.68,132600.0,35.4068,35.4273,35.1197,35.3248,132600.0
2008-10-30 15:00:00,51.66,52.04,51.57,51.86,123700.0,35.3111,35.5709,35.2496,35.4478,123700.0
2008-10-30 15:10:00,51.81,51.91,51.12,51.26,196100.0,35.4137,35.482,34.942,35.0377,196100.0
2008-10-30 15:20:00,51.28,51.63,50.99,51.55,107000.0,35.0514,35.2906,34.8532,35.2359,107000.0
2008-10-30 15:30:00,51.58,51.64,51.02,51.44,162400.0,35.2564,35.2975,34.8737,35.1608,162400.0
2008-10-30 15:40:00,51.39,51.62,50.93,51.35,149400.0,35.1266,35.2838,34.8122,35.0992,149400.0
2008-10-30 15:50:00,51.38,52.12,51.16,51.88,155300.0,35.1197,35.6256,34.9694,35.4615,155300.0
2008-10-31 09:30:00,51.88,51.89,51.59,51.84,129000.0,35.4615,35.4683,35.2633,35.4342,129000.0
2008-10-31 09:40:00,51.84,51.87,51.52,51.6,111000.0,35.4342,35.4547,35.2154,35.2701,111000.0
2008-10-31 09:50:00,51.53,51.89,51.53,51.87,69700.0,35.2223,35.4683,35.2223,35.4547,69700.0
2008-10-31 10:00:00,51.86,52.25,51.86,52.22,208500.0,35.4478,35.7144,35.4478,35.6939,208500.0
2008-10-31 10:10:00,52.23,52.34,52.09,52.27,69700.0,35.7007,35.7759,35.605,35.7281,69700.0
2008-10-31 10:20:00,52.28,52.37,52.1,52.24,76700.0,35.7349,35.7964,35.6119,35.7076,76700.0
2008-10-31 10:30:00,52.22,52.39,52.0,52.08,94700.0,35.6939,35.8101,35.5435,35.5982,94700.0
2008-10-31 10:40:00,52.06,52.09,51.85,51.96,57200.0,35.5845,35.605,35.441,35.5162,57200.0
2008-10-31 10:50:00,51.92,52.1,51.85,52.05,38000.0,35.4888,35.6119,35.441,35.5777,38000.0
2008-10-31 11:00:00,52.06,52.33,52.05,52.25,85300.0,35.5845,35.7691,35.5777,35.7144,85300.0
2008-10-31 11:10:00,52.24,52.63,52.15,52.59,84500.0,35.7076,35.9742,35.6461,35.9468,84500.0
2008-10-31 11:20:00,52.63,52.73,52.53,52.6,40300.0,35.9742,36.0425,35.9058,35.9536,40300.0
2008-10-31 11:30:00,52.6,52.73,52.5,52.71,68400.0,35.9536,36.0425,35.8853,36.0288,68400.0
2008-10-31 11:40:00,52.75,52.82,52.52,52.53,74000.0,36.0562,36.104,35.899,35.9058,74000.0
2008-10-31 11:50:00,52.53,52.75,52.5,52.62,41000.0,35.9058,36.0562,35.8853,35.9673,41000.0
2008-10-31 12:00:00,52.61,52.66,52.46,52.57,54200.0,35.9605,35.9947,35.858,35.9331,54200.0
2008-10-31 12:10:00,52.55,52.62,52.32,52.42,52600.0,35.9195,35.9673,35.7623,35.8306,52600.0
2008-10-31 12:20:00,52.41,52.58,52.32,52.46,85300.0,35.8238,35.94,35.7623,35.858,85300.0
2008-10-31 12:30:00,52.46,52.52,52.27,52.43,107300.0,35.858,35.899,35.7281,35.8374,107300.0
2008-10-31 12:40:00,52.43,52.57,52.35,52.57,41900.0,35.8374,35.9331,35.7828,35.9331,41900.0
2008-10-31 12:50:00,52.55,52.7,52.53,52.63,53700.0,35.9195,36.022,35.9058,35.9742,53700.0
2008-10-31 13:00:00,52.62,52.86,52.6,52.72,53500.0,35.9673,36.1314,35.9536,36.0357,53500.0
2008-10-31 13:10:00,52.73,52.99,52.7,52.99,100400.0,36.0425,36.2202,36.022,36.2202,100400.0
2008-10-31 13:20:00,52.99,53.39,52.93,53.24,110900.0,36.2202,36.4936,36.1792,36.3911,110900.0
2008-10-31 13:30:00,53.25,53.6,53.25,53.47,61600.0,36.3979,36.6372,36.3979,36.5483,61600.0
2008-10-31 13:40:00,53.43,53.49,53.29,53.3,56500.0,36.521,36.562,36.4253,36.4321,56500.0
2008-10-31 13:50:00,53.32,53.35,53.13,53.24,141500.0,36.4458,36.4663,36.3159,36.3911,141500.0
2008-10-31 14:00:00,53.24,53.5,53.14,53.41,151100.0,36.3911,36.5688,36.3228,36.5073,151100.0
2008-10-31 14:10:00,53.41,53.46,52.98,53.06,56400.0,36.5073,36.5415,36.2134,36.2681,56400.0
2008-10-31 14:20:00,53.06,53.27,52.94,53.24,93700.0,36.2681,36.4116,36.186,36.3911,93700.0
2008-10-31 14:30:00,53.24,53.54,52.98,53.47,101800.0,36.3911,36.5962,36.2134,36.5483,101800.0
2008-10-31 14:40:00,53.48,53.53,53.11,53.23,101000.0,36.5552,36.5893,36.3022,36.3843,101000.0
2008-10-31 14:50:00,53.29,53.54,53.26,53.49,115800.0,36.4253,36.5962,36.4048,36.562,115800.0
2008-10-31 15:00:00,53.5,53.78,53.32,53.55,128900.0,36.5688,36.7602,36.4458,36.603,128900.0
2008-10-31 15:10:00,53.57,53.63,52.97,52.99,135400.0,36.6167,36.6577,36.2066,36.2202,135400.0
2008-10-31 15:20:00,52.96,53.18,52.61,52.72,137600.0,36.1997,36.3501,35.9605,36.0357,137600.0
2008-10-31 15:30:00,52.75,53.23,52.62,53.23,177100.0,36.0562,36.3843,35.9673,36.3843,177100.0
2008-10-31 15:40:00,53.25,53.25,52.29,52.59,216100.0,36.3979,36.3979,35.7418,35.9468,216100.0
2008-10-31 15:50:00,52.55,53.15,52.29,53.14,295600.0,35.9195,36.3296,35.7418,36.3228,295600.0
2008-11-03 09:30:00,53.01,53.21,52.78,53.11,85500.0,36.2339,36.3706,36.0767,36.3022,85500.0
2008-11-03 09:40:00,53.15,53.37,53.15,53.33,48500.0,36.3296,36.48,36.3296,36.4526,48500.0
2008-11-03 09:50:00,53.33,53.34,52.98,53.0,67900.0,36.4526,36.4595,36.2134,36.2271,67900.0
2008-11-03 10:00:00,52.97,53.12,52.72,53.0,75800.0,36.2066,36.3091,36.0357,36.2271,75800.0
2008-11-03 10:10:00,52.95,53.17,52.91,53.05,28100.0,36.1929,36.3433,36.1655,36.2612,28100.0
2008-11-03 10:20:00,53.05,53.09,52.76,52.76,45300.0,36.2612,36.2886,36.063,36.063,45300.0
2008-11-03 10:30:00,52.78,52.99,52.66,52.96,103300.0,36.0767,36.2202,35.9947,36.1997,103300.0
2008-11-03 10:40:00,52.96,53.16,52.82,53.09,44500.0,36.1997,36.3364,36.104,36.2886,44500.0
2008-11-03 10:50:00,53.09,53.16,52.92,53.0,113500.0,36.2886,36.3364,36.1724,36.2271,113500.0
2008-11-03 11:00:00,53.0,53.1,52.89,52.98,62400.0,36.2271,36.2954,36.1519,36.2134,62400.0
2008-11-03 11:10:00,52.98,53.06,52.78,52.87,36600.0,36.2134,36.2681,36.0767,36.1382,36600.0
2008-11-03 11:20:00,52.87,53.0,52.81,52.98,25100.0,36.1382,36.2271,36.0972,36.2134,25100.0
2008-11-03 11:30:00,52.98,53.1,52.95,53.05,26900.0,36.2134,36.2954,36.1929,36.2612,26900.0
2008-11-03 11:40:00,53.05,53.18,53.04,53.09,18700.0,36.2612,36.3501,36.2544,36.2886,18700.0
2008-11-03 11:50:00,53.1,53.28,53.07,53.22,42500.0,36.2954,36.4184,36.2749,36.3774,42500.0
2008-11-03 12:00:00,53.24,53.26,53.15,53.17,54400.0,36.3911,36.4048,36.3296,36.3433,54400.0
2008-11-03 12:10:00,53.14,53.27,53.12,53.2,120400.0,36.3228,36.4116,36.3091,36.3638,120400.0
2008-11-03 12:20:00,53.21,53.24,53.07,53.19,50700.0,36.3706,36.3911,36.2749,36.3569,50700.0
2008-11-03 12:30:00,53.18,53.24,53.07,53.07,26300.0,36.3501,36.3911,36.2749,36.2749,26300.0
2008-11-03 12:40:00,53.07,53.08,52.95,52.96,15500.0,36.2749,36.2817,36.1929,36.1997,15500.0
2008-11-03 12:50:00,52.97,53.01,52.89,52.93,28300.0,36.2066,36.2339,36.1519,36.1792,28300.0
2008-11-03 13:00:00,52.95,53.09,52.94,53.08,61600.0,36.1929,36.2886,36.186,36.2817,61600.0
2008-11-03 13:10:00,53.06,53.14,52.93,52.97,45300.0,36.2681,36.3228,36.1792,36.2066,45300.0
2008-11-03 13:20:00,52.98,53.05,52.9,52.94,100200.0,36.2134,36.2612,36.1587,36.186,100200.0
2008-11-03 13:30:00,52.93,53.01,52.87,52.98,33200.0,36.1792,36.2339,36.1382,36.2134,33200.0
2008-11-03 13:40:00,52.97,53.03,52.83,52.92,77500.0,36.2066,36.2476,36.1109,36.1724,77500.0
2008-11-03 13:50:00,52.92,52.94,52.76,52.79,36900.0,36.1724,36.186,36.063,36.0835,36900.0
2008-11-03 14:00:00,52.81,52.84,52.67,52.76,40800.0,36.0972,36.1177,36.0015,36.063,40800.0
2008-11-03 14:10:00,52.76,52.79,52.54,52.56,59100.0,36.063,36.0835,35.9126,35.9263,59100.0
2008-11-03 14:20:00,52.57,52.76,52.53,52.75,41800.0,35.9331,36.063,35.9058,36.0562,41800.0
2008-11-03 14:30:00,52.75,52.85,52.68,52.78,94200.0,36.0562,36.1245,36.0083,36.0767,94200.0
2008-11-03 14:40:00,52.79,52.93,52.72,52.92,91000.0,36.0835,36.1792,36.0357,36.1724,91000.0
2008-11-03 14:50:00,52.9,52.9,52.7,52.7,73800.0,36.1587,36.1587,36.022,36.022,73800.0
2008-11-03 15:00:00,52.72,52.77,52.58,52.73,78700.0,36.0357,36.0698,35.94,36.0425,78700.0
2008-11-03 15:10:00,52.75,52.87,52.65,52.87,102900.0,36.0562,36.1382,35.9878,36.1382,102900.0
2008-11-03 15:20:00,52.87,52.88,52.65,52.82,140000.0,36.1382,36.145,35.9878,36.104,140000.0
2008-11-03 15:30:00,52.85,53.02,52.8,53.01,90200.0,36.1245,36.2407,36.0904,36.2339,90200.0
2008-11-03 15:40:00,53.02,53.29,53.02,53.2,156800.0,36.2407,36.4253,36.2407,36.3638,156800.0
2008-11-03 15:50:00,53.23,53.23,52.86,53.02,229900.0,36.3843,36.3843,36.1314,36.2407,229900.0
2008-11-04 09:30:00,54.49,54.49,54.06,54.16,160500.0,37.2455,37.2455,36.9516,37.02,160500.0
2008-11-04 09:40:00,54.14,54.15,53.96,54.11,76600.0,37.0063,37.0131,36.8832,36.9858,76600.0
2008-11-04 09:50:00,54.09,54.17,53.86,53.94,75300.0,36.9721,37.0268,36.8149,36.8696,75300.0
2008-11-04 10:00:00,53.92,54.05,53.83,54.03,199200.0,36.8559,36.9448,36.7944,36.9311,199200.0
2008-11-04 10:10:00,54.05,54.38,54.02,54.35,211900.0,36.9448,37.1703,36.9243,37.1498,211900.0
2008-11-04 10:20:00,54.38,54.54,54.28,54.5,410700.0,37.1703,37.2797,37.102,37.2524,410700.0
2008-11-04 10:30:00,54.51,54.78,54.44,54.69,142600.0,37.2592,37.4437,37.2113,37.3822,142600.0
2008-11-04 10:40:00,54.7,54.88,54.57,54.85,86800.0,37.3891,37.5121,37.3002,37.4916,86800.0
2008-11-04 10:50:00,54.85,55.01,54.79,54.91,96900.0,37.4916,37.601,37.4506,37.5326,96900.0
2008-11-04 11:00:00,54.92,55.24,54.92,55.11,114000.0,37.5394,37.7582,37.5394,37.6693,114000.0
2008-11-04 11:10:00,55.12,55.17,55.02,55.02,67600.0,37.6761,37.7103,37.6078,37.6078,67600.0
2008-11-04 11:20:00,55.01,55.07,54.94,55.01,101300.0,37.601,37.642,37.5531,37.601,101300.0
2008-11-04 11:30:00,55.01,55.04,54.88,54.93,106300.0,37.601,37.6215,37.5121,37.5463,106300.0
2008-11-04 11:40:00,54.94,55.11,54.88,55.1,109700.0,37.5531,37.6693,37.5121,37.6625,109700.0
2008-11-04 11:50:00,55.1,55.23,55.09,55.14,65400.0,37.6625,37.7513,37.6556,37.6898,65400.0
2008-11-04 12:00:00,55.14,55.17,54.85,54.91,818200.0,37.6898,37.7103,37.4916,37.5326,818200.0
2008-11-04 12:10:00,54.91,54.95,54.84,54.84,276200.0,37.5326,37.5599,37.4848,37.4848,276200.0
2008-11-04 12:20:00,54.86,54.97,54.82,54.84,210900.0,37.4984,37.5736,37.4711,37.4848,210900.0
2008-11-04 12:30:00,54.83,54.85,54.77,54.82,183000.0,37.4779,37.4916,37.4369,37.4711,183000.0
2008-11-04 12:40:00,54.83,54.83,54.7,54.78,172000.0,37.4779,37.4779,37.3891,37.4437,172000.0
2008-11-04 12:50:00,54.78,54.81,54.69,54.78,75800.0,37.4437,37.4642,37.3822,37.4437,75800.0
2008-11-04 13:00:00,54.77,54.88,54.77,54.82,95000.0,37.4369,37.5121,37.4369,37.4711,95000.0
2008-11-04 13:10:00,54.82,54.92,54.67,54.86,75300.0,37.4711,37.5394,37.3686,37.4984,75300.0
2008-11-04 13:20:00,54.86,54.95,54.83,54.93,35400.0,37.4984,37.5599,37.4779,37.5463,35400.0
2008-11-04 13:30:00,54.94,54.94,54.8,54.93,49600.0,37.5531,37.5531,37.4574,37.5463,49600.0
2008-11-04 13:40:00,54.91,55.1,54.9,54.99,80900.0,37.5326,37.6625,37.5258,37.5873,80900.0
2008-11-04 13:50:00,54.99,55.02,54.9,54.95,98000.0,37.5873,37.6078,37.5258,37.5599,98000.0
2008-11-04 14:00:00,54.91,54.93,54.54,54.57,78900.0,37.5326,37.5463,37.2797,37.3002,78900.0
2008-11-04 14:10:00,54.57,54.67,54.47,54.58,112500.0,37.3002,37.3686,37.2318,37.307,112500.0
2008-11-04 14:20:00,54.58,54.7,54.5,54.68,62900.0,37.307,37.3891,37.2524,37.3754,62900.0
2008-11-04 14:30:00,54.67,54.71,54.55,54.62,71200.0,37.3686,37.3959,37.2865,37.3344,71200.0
2008-11-04 14:40:00,54.67,54.74,54.45,54.45,64300.0,37.3686,37.4164,37.2182,37.2182,64300.0
2008-11-04 14:50:00,54.44,54.44,54.17,54.33,150500.0,37.2113,37.2113,37.0268,37.1362,150500.0
2008-11-04 15:00:00,54.33,54.37,54.08,54.27,145200.0,37.1362,37.1635,36.9653,37.0951,145200.0
2008-11-04 15:10:00,54.27,54.51,54.14,54.49,131700.0,37.0951,37.2592,37.0063,37.2455,131700.0
2008-11-04 15:20:00,54.46,54.62,54.33,54.53,233300.0,37.225,37.3344,37.1362,37.2729,233300.0
2008-11-04 15:30:00,54.53,54.92,54.53,54.87,360000.0,37.2729,37.5394,37.2729,37.5053,360000.0
2008-11-04 15:40:00,54.9,55.31,54.86,55.11,255900.0,37.5258,37.806,37.4984,37.6693,255900.0
2008-11-04 15:50:00,55.1,55.32,54.76,55.06,238100.0,37.6625,37.8128,37.4301,37.6351,238100.0
2008-11-04 16:00:00,55.14,55.14,55.14,55.14,200.0,37.6898,37.6898,37.6898,37.6898,200.0
2008-11-04 16:10:00,55.14,55.14,55.14,55.14,0.0,37.6898,37.6898,37.6898,37.6898,0.0
2008-11-05 09:30:00,54.55,54.58,54.18,54.44,96900.0,37.2865,37.307,37.0336,37.2113,96900.0
2008-11-05 09:40:00,54.44,54.44,54.05,54.26,84700.0,37.2113,37.2113,36.9448,37.0883,84700.0
2008-11-05 09:50:00,54.26,54.4,54.22,54.28,60800.0,37.0883,37.184,37.061,37.102,60800.0
2008-11-05 10:00:00,54.29,54.66,54.17,54.63,103400.0,37.1088,37.3617,37.0268,37.3412,103400.0
2008-11-05 10:10:00,54.64,54.76,54.45,54.71,152300.0,37.348,37.4301,37.2182,37.3959,152300.0
2008-11-05 10:20:00,54.7,54.85,54.64,54.82,65900.0,37.3891,37.4916,37.348,37.4711,65900.0
2008-11-05 10:30:00,54.87,54.9,54.66,54.68,135700.0,37.5053,37.5258,37.3617,37.3754,135700.0
2008-11-05 10:40:00,54.7,54.88,54.65,54.88,72500.0,37.3891,37.5121,37.3549,37.5121,72500.0
2008-11-05 10:50:00,54.88,54.88,54.52,54.55,69100.0,37.5121,37.5121,37.266,37.2865,69100.0
2008-11-05 11:00:00,54.54,54.68,54.5,54.54,219900.0,37.2797,37.3754,37.2524,37.2797,219900.0
2008-11-05 11:10:00,54.52,54.67,54.46,54.56,131500.0,37.266,37.3686,37.225,37.2934,131500.0
2008-11-05 11:20:00,54.55,54.58,54.32,54.37,45600.0,37.2865,37.307,37.1293,37.1635,45600.0
2008-11-05 11:30:00,54.36,54.36,54.17,54.19,44000.0,37.1567,37.1567,37.0268,37.0405,44000.0
2008-11-05 11:40:00,54.22,54.3,54.02,54.14,105200.0,37.061,37.1156,36.9243,37.0063,105200.0
2008-11-05 11:50:00,54.11,54.21,53.96,54.21,181000.0,36.9858,37.0541,36.8832,37.0541,181000.0
2008-11-05 12:00:00,54.22,54.28,54.1,54.14,60900.0,37.061,37.102,36.9789,37.0063,60900.0
2008-11-05 12:10:00,54.13,54.13,53.76,53.87,71700.0,36.9994,36.9994,36.7465,36.8217,71700.0
2008-11-05 12:20:00,53.9,53.99,53.62,53.66,42800.0,36.8422,36.9038,36.6508,36.6782,42800.0
2008-11-05 12:30:00,53.67,53.78,53.47,53.47,41600.0,36.685,36.7602,36.5483,36.5483,41600.0
2008-11-05 12:40:00,53.47,53.57,53.31,53.52,60300.0,36.5483,36.6167,36.439,36.5825,60300.0
2008-11-05 12:50:00,53.51,53.55,53.37,53.54,60600.0,36.5757,36.603,36.48,36.5962,60600.0
2008-11-05 13:00:00,53.57,53.66,53.41,53.64,23200.0,36.6167,36.6782,36.5073,36.6645,23200.0
2008-11-05 13:10:00,53.64,53.72,53.59,53.69,40900.0,36.6645,36.7192,36.6303,36.6987,40900.0
2008-11-05 13:20:00,53.64,53.65,53.41,53.53,158500.0,36.6645,36.6714,36.5073,36.5893,158500.0
2008-11-05 13:30:00,53.56,53.56,53.24,53.32,104900.0,36.6098,36.6098,36.3911,36.4458,104900.0
2008-11-05 13:40:00,53.35,53.56,53.25,53.51,37900.0,36.4663,36.6098,36.3979,36.5757,37900.0
2008-11-05 13:50:00,53.5,53.59,53.31,53.41,107300.0,36.5688,36.6303,36.439,36.5073,107300.0
2008-11-05 14:00:00,53.37,53.55,53.19,53.22,94200.0,36.48,36.603,36.3569,36.3774,94200.0
2008-11-05 14:10:00,53.22,53.41,53.17,53.34,88300.0,36.3774,36.5073,36.3433,36.4595,88300.0
2008-11-05 14:20:00,53.3,53.35,53.14,53.29,75200.0,36.4321,36.4663,36.3228,36.4253,75200.0
2008-11-05 14:30:00,53.3,53.69,53.26,53.48,106200.0,36.4321,36.6987,36.4048,36.5552,106200.0
2008-11-05 14:40:00,53.48,53.52,53.34,53.37,114700.0,36.5552,36.5825,36.4595,36.48,114700.0
2008-11-05 14:50:00,53.38,53.54,53.27,53.34,160500.0,36.4868,36.5962,36.4116,36.4595,160500.0
2008-11-05 15:00:00,53.34,53.57,53.26,53.26,78100.0,36.4595,36.6167,36.4048,36.4048,78100.0
2008-11-05 15:10:00,53.26,53.33,52.9,53.0,152000.0,36.4048,36.4526,36.1587,36.2271,152000.0
2008-11-05 15:20:00,52.98,53.05,52.74,52.83,123100.0,36.2134,36.2612,36.0493,36.1109,123100.0
2008-11-05 15:30:00,52.85,52.85,52.28,52.28,384300.0,36.1245,36.1245,35.7349,35.7349,384300.0
2008-11-05 15:40:00,52.28,52.9,52.19,52.7,244200.0,35.7349,36.1587,35.6734,36.022,244200.0
2008-11-05 15:50:00,52.71,52.76,51.93,52.12,203000.0,36.0288,36.063,35.4957,35.6256,203000.0
2008-11-05 16:00:00,52.08,52.08,52.08,52.08,400.0,35.5982,35.5982,35.5982,35.5982,400.0
2008-11-05 16:10:00,52.08,52.08,52.08,52.08,0.0,35.5982,35.5982,35.5982,35.5982,0.0
2008-11-06 09:30:00,51.84,52.2,51.43,52.12,125200.0,35.4342,35.6802,35.1539,35.6256,125200.0
2008-11-06 09:40:00,52.12,52.19,51.78,51.78,112300.0,35.6256,35.6734,35.3932,35.3932,112300.0
2008-11-06 09:50:00,51.74,51.8,51.45,51.62,161500.0,35.3658,35.4068,35.1676,35.2838,161500.0
2008-11-06 10:00:00,51.62,51.62,51.25,51.56,144400.0,35.2838,35.2838,35.0309,35.2428,144400.0
2008-11-06 10:10:00,51.54,51.68,51.45,51.56,169100.0,35.2291,35.3248,35.1676,35.2428,169100.0
2008-11-06 10:20:00,51.55,51.59,51.13,51.22,77400.0,35.2359,35.2633,34.9489,35.0104,77400.0
2008-11-06 10:30:00,51.23,51.23,50.92,51.13,104800.0,35.0172,35.0172,34.8053,34.9489,104800.0
2008-11-06 10:40:00,51.12,51.12,50.84,50.98,110300.0,34.942,34.942,34.7506,34.8463,110300.0
2008-11-06 10:50:00,51.0,51.04,50.75,51.0,95200.0,34.86,34.8873,34.6891,34.86,95200.0
2008-11-06 11:00:00,51.01,51.1,50.76,50.76,151300.0,34.8668,34.9284,34.696,34.696,151300.0
2008-11-06 11:10:00,50.77,50.81,50.53,50.58,135600.0,34.7028,34.7301,34.5387,34.5729,135600.0
2008-11-06 11:20:00,50.57,50.61,50.37,50.58,121000.0,34.5661,34.5934,34.4294,34.5729,121000.0
2008-11-06 11:30:00,50.57,50.63,50.26,50.46,59300.0,34.5661,34.6071,34.3542,34.4909,59300.0
2008-11-06 11:40:00,50.46,50.66,50.4,50.53,86500.0,34.4909,34.6276,34.4499,34.5387,86500.0
2008-11-06 11:50:00,50.55,50.57,50.35,50.41,98900.0,34.5524,34.5661,34.4157,34.4567,98900.0
2008-11-06 12:00:00,50.41,50.52,50.16,50.19,198800.0,34.4567,34.5319,34.2858,34.3063,198800.0
2008-11-06 12:10:00,50.18,50.43,50.15,50.19,122300.0,34.2995,34.4704,34.279,34.3063,122300.0
2008-11-06 12:20:00,50.2,50.25,49.9,49.92,110200.0,34.3132,34.3474,34.1081,34.1218,110200.0
2008-11-06 12:30:00,49.92,50.0,49.76,49.86,131600.0,34.1218,34.1765,34.0124,34.0808,131600.0
2008-11-06 12:40:00,49.86,50.06,49.76,50.04,74700.0,34.0808,34.2175,34.0124,34.2038,74700.0
2008-11-06 12:50:00,50.05,50.18,49.89,50.02,63700.0,34.2106,34.2995,34.1013,34.1901,63700.0
2008-11-06 13:00:00,50.03,50.08,49.65,49.76,91800.0,34.197,34.2312,33.9372,34.0124,91800.0
2008-11-06 13:10:00,49.75,49.81,49.49,49.58,102600.0,34.0056,34.0466,33.8279,33.8894,102600.0
2008-11-06 13:20:00,49.58,49.85,49.55,49.72,94100.0,33.8894,34.0739,33.8689,33.9851,94100.0
2008-11-06 13:30:00,49.73,49.78,49.46,49.54,242700.0,33.9919,34.0261,33.8074,33.862,242700.0
2008-11-06 13:40:00,49.53,49.54,49.32,49.45,241700.0,33.8552,33.862,33.7117,33.8005,241700.0
2008-11-06 13:50:00,49.45,49.79,49.39,49.79,152900.0,33.8005,34.0329,33.7595,34.0329,152900.0
2008-11-06 14:00:00,49.79,50.17,49.73,50.05,214200.0,34.0329,34.2927,33.9919,34.2106,214200.0
2008-11-06 14:10:00,50.04,50.18,49.8,50.0,101200.0,34.2038,34.2995,34.0398,34.1765,101200.0
2008-11-06 14:20:00,50.0,50.01,49.61,49.68,138100.0,34.1765,34.1833,33.9099,33.9577,138100.0
2008-11-06 14:30:00,49.66,50.25,49.65,50.18,112800.0,33.9441,34.3474,33.9372,34.2995,112800.0
2008-11-06 14:40:00,50.19,50.37,50.03,50.17,113200.0,34.3063,34.4294,34.197,34.2927,113200.0
2008-11-06 14:50:00,50.2,50.37,49.94,50.04,198900.0,34.3132,34.4294,34.1355,34.2038,198900.0
2008-11-06 15:00:00,50.05,50.15,49.55,49.59,423100.0,34.2106,34.279,33.8689,33.8962,423100.0
2008-11-06 15:10:00,49.61,49.74,49.49,49.72,177500.0,33.9099,33.9988,33.8279,33.9851,177500.0
2008-11-06 15:20:00,49.71,49.74,49.35,49.45,246600.0,33.9782,33.9988,33.7322,33.8005,246600.0
2008-11-06 15:30:00,49.44,49.59,49.22,49.24,299300.0,33.7937,33.8962,33.6433,33.657,299300.0
2008-11-06 15:40:00,49.23,49.76,49.2,49.36,452300.0,33.6502,34.0124,33.6296,33.739,452300.0
2008-11-06 15:50:00,49.33,49.56,49.18,49.54,323800.0,33.7185,33.8757,33.616,33.862,323800.0
2008-11-07 09:30:00,50.08,50.19,49.83,49.88,292600.0,34.2312,34.3063,34.0603,34.0944,292600.0
2008-11-07 09:40:00,49.89,49.95,49.55,49.63,132200.0,34.1013,34.1423,33.8689,33.9236,132200.0
2008-11-07 09:50:00,49.63,49.81,49.45,49.68,98300.0,33.9236,34.0466,33.8005,33.9577,98300.0
2008-11-07 10:00:00,49.69,50.24,49.68,50.2,177400.0,33.9646,34.3405,33.9577,34.3132,177400.0
2008-11-07 10:10:00,50.22,50.45,50.04,50.34,118900.0,34.3268,34.4841,34.2038,34.4089,118900.0
2008-11-07 10:20:00,50.34,50.64,50.34,50.43,108800.0,34.4089,34.6139,34.4089,34.4704,108800.0
2008-11-07 10:30:00,50.43,50.76,50.36,50.75,168800.0,34.4704,34.696,34.4225,34.6891,168800.0
2008-11-07 10:40:00,50.72,50.8,50.46,50.47,52300.0,34.6686,34.7233,34.4909,34.4977,52300.0
2008-11-07 10:50:00,50.45,50.58,50.36,50.38,124000.0,34.4841,34.5729,34.4225,34.4362,124000.0
2008-11-07 11:00:00,50.41,50.47,50.18,50.19,61600.0,34.4567,34.4977,34.2995,34.3063,61600.0
2008-11-07 11:10:00,50.18,50.37,50.13,50.21,65600.0,34.2995,34.4294,34.2653,34.32,65600.0
2008-11-07 11:20:00,50.26,50.28,49.82,49.89,86300.0,34.3542,34.3679,34.0534,34.1013,86300.0
2008-11-07 11:30:00,49.88,50.11,49.78,50.02,80700.0,34.0944,34.2517,34.0261,34.1901,80700.0
2008-11-07 11:40:00,50.01,50.26,49.96,50.22,51600.0,34.1833,34.3542,34.1491,34.3268,51600.0
2008-11-07 11:50:00,50.2,50.38,50.03,50.36,61900.0,34.3132,34.4362,34.197,34.4225,61900.0
2008-11-07 12:00:00,50.38,50.53,50.31,50.39,70200.0,34.4362,34.5387,34.3884,34.443,70200.0
2008-11-07 12:10:00,50.45,50.45,50.15,50.16,61900.0,34.4841,34.4841,34.279,34.2858,61900.0
2008-11-07 12:20:00,50.17,50.3,50.1,50.2,41300.0,34.2927,34.3815,34.2448,34.3132,41300.0
2008-11-07 12:30:00,50.18,50.2,49.99,50.1,89900.0,34.2995,34.3132,34.1696,34.2448,89900.0
2008-11-07 12:40:00,50.1,50.35,50.1,50.24,53100.0,34.2448,34.4157,34.2448,34.3405,53100.0
2008-11-07 12:50:00,50.24,50.41,50.2,50.32,32900.0,34.3405,34.4567,34.3132,34.3952,32900.0
2008-11-07 13:00:00,50.34,50.44,50.25,50.26,69800.0,34.4089,34.4772,34.3474,34.3542,69800.0
2008-11-07 13:10:00,50.23,50.3,50.15,50.23,85000.0,34.3337,34.3815,34.279,34.3337,85000.0
2008-11-07 13:20:00,50.24,50.41,50.18,50.37,137200.0,34.3405,34.4567,34.2995,34.4294,137200.0
2008-11-07 13:30:00,50.38,50.43,50.19,50.23,91500.0,34.4362,34.4704,34.3063,34.3337,91500.0
2008-11-07 13:40:00,50.24,50.25,50.13,50.21,84500.0,34.3405,34.3474,34.2653,34.32,84500.0
2008-11-07 13:50:00,50.23,50.41,50.19,50.41,205900.0,34.3337,34.4567,34.3063,34.4567,205900.0
2008-11-07 14:00:00,50.42,50.43,50.26,50.3,183500.0,34.4636,34.4704,34.3542,34.3815,183500.0
2008-11-07 14:10:00,50.3,50.41,50.27,50.39,45800.0,34.3815,34.4567,34.361,34.443,45800.0
2008-11-07 14:20:00,50.39,50.43,50.2,50.28,95600.0,34.443,34.4704,34.3132,34.3679,95600.0
2008-11-07 14:30:00,50.31,50.59,50.3,50.59,92300.0,34.3884,34.5798,34.3815,34.5798,92300.0
2008-11-07 14:40:00,50.58,50.73,50.56,50.61,150200.0,34.5729,34.6754,34.5592,34.5934,150200.0
2008-11-07 14:50:00,50.6,50.73,49.94,49.94,146300.0,34.5866,34.6754,34.1355,34.1355,146300.0
2008-11-07 15:00:00,49.96,50.14,49.71,50.04,133600.0,34.1491,34.2722,33.9782,34.2038,133600.0
2008-11-07 15:10:00,50.06,50.23,49.93,50.01,129000.0,34.2175,34.3337,34.1286,34.1833,129000.0
2008-11-07 15:20:00,49.94,50.01,49.61,49.81,132700.0,34.1355,34.1833,33.9099,34.0466,132700.0
2008-11-07 15:30:00,49.83,50.19,49.75,50.1,132400.0,34.0603,34.3063,34.0056,34.2448,132400.0
2008-11-07 15:40:00,50.12,50.51,50.12,50.34,277200.0,34.2585,34.5251,34.2585,34.4089,277200.0
2008-11-07 15:50:00,50.35,51.03,50.19,50.93,221200.0,34.4157,34.8805,34.3063,34.8122,221200.0
2008-11-10 09:30:00,51.76,52.17,51.61,51.65,76800.0,35.3795,35.6597,35.277,35.3043,76800.0
2008-11-10 09:40:00,51.62,51.9,51.57,51.64,78300.0,35.2838,35.4752,35.2496,35.2975,78300.0
2008-11-10 09:50:00,51.6,51.68,51.42,51.55,118200.0,35.2701,35.3248,35.1471,35.2359,118200.0
2008-11-10 10:00:00,51.55,51.56,51.28,51.4,99200.0,35.2359,35.2428,35.0514,35.1334,99200.0
2008-11-10 10:10:00,51.41,51.56,51.41,51.46,38800.0,35.1402,35.2428,35.1402,35.1744,38800.0
2008-11-10 10:20:00,51.47,51.63,51.33,51.38,72800.0,35.1813,35.2906,35.0856,35.1197,72800.0
2008-11-10 10:30:00,51.39,51.47,51.16,51.21,70700.0,35.1266,35.1813,34.9694,35.0035,70700.0
2008-11-10 10:40:00,51.18,51.28,50.97,50.97,50100.0,34.983,35.0514,34.8395,34.8395,50100.0
2008-11-10 10:50:00,50.97,51.1,50.88,50.94,90900.0,34.8395,34.9284,34.778,34.819,90900.0
2008-11-10 11:00:00,50.96,50.96,50.75,50.88,42400.0,34.8327,34.8327,34.6891,34.778,42400.0
2008-11-10 11:10:00,50.88,50.88,50.68,50.77,62500.0,34.778,34.778,34.6413,34.7028,62500.0
2008-11-10 11:20:00,50.76,51.01,50.75,50.94,44900.0,34.696,34.8668,34.6891,34.819,44900.0
2008-11-10 11:30:00,50.96,51.07,50.85,50.95,46200.0,34.8327,34.9078,34.7575,34.8258,46200.0
2008-11-10 11:40:00,50.93,50.95,50.56,50.6,53700.0,34.8122,34.8258,34.5592,34.5866,53700.0
2008-11-10 11:50:00,50.58,50.61,50.3,50.36,85000.0,34.5729,34.5934,34.3815,34.4225,85000.0
2008-11-10 12:00:00,50.4,50.56,50.36,50.55,62500.0,34.4499,34.5592,34.4225,34.5524,62500.0
2008-11-10 12:10:00,50.54,50.61,50.38,50.38,84500.0,34.5456,34.5934,34.4362,34.4362,84500.0
2008-11-10 12:20:00,50.38,50.48,50.18,50.22,187600.0,34.4362,34.5046,34.2995,34.3268,187600.0
2008-11-10 12:30:00,50.2,50.24,49.95,50.02,126800.0,34.3132,34.3405,34.1423,34.1901,126800.0
2008-11-10 12:40:00,50.03,50.08,49.93,50.01,89500.0,34.197,34.2312,34.1286,34.1833,89500.0
2008-11-10 12:50:00,50.01,50.04,49.77,49.87,74800.0,34.1833,34.2038,34.0193,34.0876,74800.0
2008-11-10 13:00:00,49.85,50.04,49.72,50.02,79200.0,34.0739,34.2038,33.9851,34.1901,79200.0
2008-11-10 13:10:00,50.02,50.12,49.97,50.06,50500.0,34.1901,34.2585,34.156,34.2175,50500.0
2008-11-10 13:20:00,50.06,50.2,49.9,50.15,48900.0,34.2175,34.3132,34.1081,34.279,48900.0
2008-11-10 13:30:00,50.14,50.35,50.08,50.31,87900.0,34.2722,34.4157,34.2312,34.3884,87900.0
2008-11-10 13:40:00,50.31,50.32,50.02,50.09,141100.0,34.3884,34.3952,34.1901,34.238,141100.0
2008-11-10 13:50:00,50.09,50.42,50.07,50.36,87500.0,34.238,34.4636,34.2243,34.4225,87500.0
2008-11-10 14:00:00,50.36,50.52,50.26,50.51,80700.0,34.4225,34.5319,34.3542,34.5251,80700.0
2008-11-10 14:10:00,50.49,50.49,50.12,50.2,92200.0,34.5114,34.5114,34.2585,34.3132,92200.0
2008-11-10 14:20:00,50.21,50.25,50.01,50.09,149800.0,34.32,34.3474,34.1833,34.238,149800.0
2008-11-10 14:30:00,50.1,50.12,49.88,49.96,78400.0,34.2448,34.2585,34.0944,34.1491,78400.0
2008-11-10 14:40:00,49.95,50.12,49.77,49.79,80300.0,34.1423,34.2585,34.0193,34.0329,80300.0
2008-11-10 14:50:00,49.79,49.97,49.69,49.77,109300.0,34.0329,34.156,33.9646,34.0193,109300.0
2008-11-10 15:00:00,49.78,49.78,49.43,49.57,192900.0,34.0261,34.0261,33.7869,33.8826,192900.0
2008-11-10 15:10:00,49.55,49.99,49.53,49.67,206700.0,33.8689,34.1696,33.8552,33.9509,206700.0
2008-11-10 15:20:00,49.67,49.71,49.38,49.54,154700.0,33.9509,33.9782,33.7527,33.862,154700.0
2008-11-10 15:30:00,49.56,49.81,49.39,49.39,282300.0,33.8757,34.0466,33.7595,33.7595,282300.0
2008-11-10 15:40:00,49.38,49.84,49.38,49.71,195800.0,33.7527,34.0671,33.7527,33.9782,195800.0
2008-11-10 15:50:00,49.7,50.14,49.7,50.1,267900.0,33.9714,34.2722,33.9714,34.2448,267900.0
2008-11-11 09:30:00,49.36,49.51,48.98,49.25,104200.0,33.739,33.8415,33.4793,33.6638,104200.0
2008-11-11 09:40:00,49.23,49.24,48.77,48.87,69000.0,33.6502,33.657,33.3357,33.4041,69000.0
2008-11-11 09:50:00,48.82,48.86,48.58,48.71,71600.0,33.3699,33.3972,33.2059,33.2947,71600.0
2008-11-11 10:00:00,48.71,48.89,48.57,48.86,91200.0,33.2947,33.4178,33.199,33.3972,91200.0
2008-11-11 10:10:00,48.86,49.01,48.74,48.9,191600.0,33.3972,33.4998,33.3152,33.4246,191600.0
2008-11-11 10:20:00,48.9,49.01,48.77,48.79,68400.0,33.4246,33.4998,33.3357,33.3494,68400.0
2008-11-11 10:30:00,48.74,48.96,48.7,48.76,63300.0,33.3152,33.4656,33.2879,33.3289,63300.0
2008-11-11 10:40:00,48.72,48.77,48.47,48.62,40800.0,33.3016,33.3357,33.1307,33.2332,40800.0
2008-11-11 10:50:00,48.62,48.75,48.43,48.45,126200.0,33.2332,33.3221,33.1033,33.117,126200.0
2008-11-11 11:00:00,48.47,48.47,48.29,48.4,105100.0,33.1307,33.1307,33.0076,33.0828,105100.0
2008-11-11 11:10:00,48.38,48.65,48.38,48.53,53700.0,33.0692,33.2537,33.0692,33.1717,53700.0
2008-11-11 11:20:00,48.53,48.71,48.53,48.61,49600.0,33.1717,33.2947,33.1717,33.2264,49600.0
2008-11-11 11:30:00,48.58,48.65,48.41,48.64,34100.0,33.2059,33.2537,33.0897,33.2469,34100.0
2008-11-11 11:40:00,48.65,48.88,48.61,48.69,47200.0,33.2537,33.4109,33.2264,33.281,47200.0
2008-11-11 11:50:00,48.7,48.75,48.54,48.57,44400.0,33.2879,33.3221,33.1785,33.199,44400.0
2008-11-11 12:00:00,48.54,48.6,48.37,48.37,41500.0,33.1785,33.2195,33.0623,33.0623,41500.0
2008-11-11 12:10:00,48.35,48.49,48.34,48.35,43900.0,33.0486,33.1443,33.0418,33.0486,43900.0
2008-11-11 12:20:00,48.35,48.41,48.19,48.28,37900.0,33.0486,33.0897,32.9393,33.0008,37900.0
2008-11-11 12:30:00,48.29,48.38,48.28,48.33,73500.0,33.0076,33.0692,33.0008,33.035,73500.0
2008-11-11 12:40:00,48.32,48.46,48.27,48.28,43500.0,33.0281,33.1238,32.994,33.0008,43500.0
2008-11-11 12:50:00,48.27,48.55,48.18,48.55,70300.0,32.994,33.1854,32.9324,33.1854,70300.0
2008-11-11 13:00:00,48.54,48.63,48.42,48.57,163700.0,33.1785,33.24,33.0965,33.199,163700.0
2008-11-11 13:10:00,48.58,48.65,48.48,48.57,93100.0,33.2059,33.2537,33.1375,33.199,93100.0
2008-11-11 13:20:00,48.59,48.62,48.39,48.46,55600.0,33.2127,33.2332,33.076,33.1238,55600.0
2008-11-11 13:30:00,48.5,48.54,48.33,48.38,20000.0,33.1512,33.1785,33.035,33.0692,20000.0
2008-11-11 13:40:00,48.38,48.66,48.38,48.61,99300.0,33.0692,33.2605,33.0692,33.2264,99300.0
2008-11-11 13:50:00,48.62,49.23,48.58,49.19,171700.0,33.2332,33.6502,33.2059,33.6228,171700.0
2008-11-11 14:00:00,49.2,49.42,48.92,49.01,165700.0,33.6296,33.78,33.4383,33.4998,165700.0
2008-11-11 14:10:00,49.0,49.41,48.95,49.41,140800.0,33.4929,33.7732,33.4588,33.7732,140800.0
2008-11-11 14:20:00,49.4,49.89,49.36,49.86,184300.0,33.7664,34.1013,33.739,34.0808,184300.0
2008-11-11 14:30:00,49.86,50.07,49.62,49.64,541500.0,34.0808,34.2243,33.9167,33.9304,541500.0
2008-11-11 14:40:00,49.64,49.65,49.39,49.45,153800.0,33.9304,33.9372,33.7595,33.8005,153800.0
2008-11-11 14:50:00,49.46,49.46,48.91,48.93,165900.0,33.8074,33.8074,33.4314,33.4451,165900.0
2008-11-11 15:00:00,48.92,49.3,48.88,49.0,169100.0,33.4383,33.698,33.4109,33.4929,169100.0
2008-11-11 15:10:00,48.98,49.38,48.98,49.36,231500.0,33.4793,33.7527,33.4793,33.739,231500.0
2008-11-11 15:20:00,49.39,49.46,49.07,49.17,109900.0,33.7595,33.8074,33.5408,33.6091,109900.0
2008-11-11 15:30:00,49.15,49.15,48.42,48.47,149200.0,33.5955,33.5955,33.0965,33.1307,149200.0
2008-11-11 15:40:00,48.47,49.1,48.47,49.1,179400.0,33.1307,33.5613,33.1307,33.5613,179400.0
2008-11-11 15:50:00,49.1,49.25,48.96,49.05,241700.0,33.5613,33.6638,33.4656,33.5271,241700.0
2008-11-11 16:00:00,48.9,48.9,48.9,48.9,14200.0,33.4246,33.4246,33.4246,33.4246,14200.0
2008-11-11 16:10:00,48.9,48.9,48.9,48.9,0.0,33.4246,33.4246,33.4246,33.4246,0.0
2008-11-12 09:30:00,48.17,48.29,47.92,48.27,85200.0,32.9256,33.0076,32.7547,32.994,85200.0
2008-11-12 09:40:00,48.28,48.35,47.91,48.11,65600.0,33.0008,33.0486,32.7479,32.8846,65600.0
2008-11-12 09:50:00,48.1,48.45,48.1,48.19,79900.0,32.8778,33.117,32.8778,32.9393,79900.0
2008-11-12 10:00:00,48.25,48.42,48.07,48.1,57200.0,32.9803,33.0965,32.8573,32.8778,57200.0
2008-11-12 10:10:00,48.1,48.3,47.93,48.02,51400.0,32.8778,33.0145,32.7616,32.8231,51400.0
2008-11-12 10:20:00,48.03,48.03,47.75,47.78,72100.0,32.8299,32.8299,32.6385,32.659,72100.0
2008-11-12 10:30:00,47.73,47.88,47.35,47.39,110100.0,32.6249,32.7274,32.3651,32.3925,110100.0
2008-11-12 10:40:00,47.4,47.54,47.3,47.49,113300.0,32.3993,32.495,32.3309,32.4608,113300.0
2008-11-12 10:50:00,47.49,47.67,47.4,47.53,69900.0,32.4608,32.5838,32.3993,32.4882,69900.0
2008-11-12 11:00:00,47.53,47.54,47.22,47.36,93400.0,32.4882,32.495,32.2763,32.372,93400.0
2008-11-12 11:10:00,47.39,47.53,47.21,47.47,84900.0,32.3925,32.4882,32.2694,32.4471,84900.0
2008-11-12 11:20:00,47.47,47.63,47.42,47.57,57900.0,32.4471,32.5565,32.413,32.5155,57900.0
2008-11-12 11:30:00,47.59,47.68,47.34,47.36,86200.0,32.5292,32.5907,32.3583,32.372,86200.0
2008-11-12 11:40:00,47.36,47.37,47.11,47.22,72500.0,32.372,32.3788,32.2011,32.2763,72500.0
2008-11-12 11:50:00,47.23,47.49,47.14,47.43,73600.0,32.2831,32.4608,32.2216,32.4198,73600.0
2008-11-12 12:00:00,47.44,47.53,47.3,47.31,79600.0,32.4266,32.4882,32.3309,32.3378,79600.0
2008-11-12 12:10:00,47.33,47.38,47.22,47.28,47800.0,32.3514,32.3856,32.2763,32.3173,47800.0
2008-11-12 12:20:00,47.27,47.64,47.22,47.56,116300.0,32.3104,32.5633,32.2763,32.5087,116300.0
2008-11-12 12:30:00,47.57,47.75,47.53,47.72,59100.0,32.5155,32.6385,32.4882,32.618,59100.0
2008-11-12 12:40:00,47.72,47.73,47.53,47.53,31400.0,32.618,32.6249,32.4882,32.4882,31400.0
2008-11-12 12:50:00,47.54,47.69,47.49,47.69,52000.0,32.495,32.5975,32.4608,32.5975,52000.0
2008-11-12 13:00:00,47.69,47.75,47.5,47.55,56800.0,32.5975,32.6385,32.4676,32.5018,56800.0
2008-11-12 13:10:00,47.54,47.59,47.27,47.32,51200.0,32.495,32.5292,32.3104,32.3446,51200.0
2008-11-12 13:20:00,47.33,47.37,47.23,47.35,61300.0,32.3514,32.3788,32.2831,32.3651,61300.0
2008-11-12 13:30:00,47.36,47.36,47.1,47.17,79200.0,32.372,32.372,32.1942,32.2421,79200.0
2008-11-12 13:40:00,47.16,47.34,47.16,47.23,75200.0,32.2352,32.3583,32.2352,32.2831,75200.0
2008-11-12 13:50:00,47.22,47.22,46.92,47.0,80600.0,32.2763,32.2763,32.0712,32.1259,80600.0
2008-11-12 14:00:00,47.02,47.07,46.82,46.9,76600.0,32.1396,32.1737,32.0028,32.0575,76600.0
2008-11-12 14:10:00,46.9,47.06,46.83,47.0,95900.0,32.0575,32.1669,32.0097,32.1259,95900.0
2008-11-12 14:20:00,46.99,47.24,46.99,47.13,74000.0,32.119,32.2899,32.119,32.2147,74000.0
2008-11-12 14:30:00,47.11,47.36,47.06,47.07,53400.0,32.2011,32.372,32.1669,32.1737,53400.0
2008-11-12 14:40:00,47.08,47.29,46.97,47.06,79900.0,32.1806,32.3241,32.1054,32.1669,79900.0
2008-11-12 14:50:00,47.04,47.08,46.83,46.83,101100.0,32.1532,32.1806,32.0097,32.0097,101100.0
2008-11-12 15:00:00,46.84,46.89,46.69,46.69,120900.0,32.0165,32.0507,31.914,31.914,120900.0
2008-11-12 15:10:00,46.68,46.85,46.64,46.77,285500.0,31.9072,32.0234,31.8798,31.9687,285500.0
2008-11-12 15:20:00,46.76,46.78,46.4,46.49,75000.0,31.9618,31.9755,31.7158,31.7773,75000.0
2008-11-12 15:30:00,46.5,46.65,46.45,46.48,206600.0,31.7841,31.8866,31.7499,31.7704,206600.0
2008-11-12 15:40:00,46.46,46.81,46.22,46.52,211900.0,31.7568,31.996,31.5927,31.7978,211900.0
2008-11-12 15:50:00,46.52,46.63,46.39,46.46,151200.0,31.7978,31.873,31.7089,31.7568,151200.0
2008-11-12 16:00:00,46.54,46.54,46.54,46.54,13400.0,31.8115,31.8115,31.8115,31.8115,13400.0
2008-11-12 16:10:00,46.54,46.54,46.54,46.54,0.0,31.8115,31.8115,31.8115,31.8115,0.0
2008-11-13 09:30:00,46.54,47.15,46.54,46.82,302500.0,31.8115,32.2284,31.8115,32.0028,302500.0
2008-11-13 09:40:00,46.83,46.83,46.48,46.48,306200.0,32.0097,32.0097,31.7704,31.7704,306200.0
2008-11-13 09:50:00,46.48,46.51,46.21,46.26,332400.0,31.7704,31.791,31.5859,31.6201,332400.0
2008-11-13 10:00:00,46.23,46.67,46.22,46.49,190900.0,31.5996,31.9003,31.5927,31.7773,190900.0
2008-11-13 10:10:00,46.48,47.09,46.48,46.98,50300.0,31.7704,32.1874,31.7704,32.1122,50300.0
2008-11-13 10:20:00,46.94,47.32,46.91,47.03,88500.0,32.0849,32.3446,32.0644,32.1464,88500.0
2008-11-13 10:30:00,47.07,47.19,46.87,46.96,213700.0,32.1737,32.2558,32.037,32.0985,213700.0
2008-11-13 10:40:00,46.97,47.02,46.45,46.46,377700.0,32.1054,32.1396,31.7499,31.7568,377700.0
2008-11-13 10:50:00,46.46,46.71,46.46,46.71,73100.0,31.7568,31.9277,31.7568,31.9277,73100.0
2008-11-13 11:00:00,46.71,46.82,46.29,46.33,114500.0,31.9277,32.0028,31.6406,31.6679,114500.0
2008-11-13 11:10:00,46.33,46.53,46.26,46.26,142300.0,31.6679,31.8046,31.6201,31.6201,142300.0
2008-11-13 11:20:00,46.26,46.74,46.2,46.73,119200.0,31.6201,31.9482,31.5791,31.9413,119200.0
2008-11-13 11:30:00,46.74,46.79,46.39,46.4,78000.0,31.9482,31.9823,31.7089,31.7158,78000.0
2008-11-13 11:40:00,46.42,46.66,46.38,46.51,68700.0,31.7294,31.8935,31.7021,31.791,68700.0
2008-11-13 11:50:00,46.57,46.7,46.34,46.42,60200.0,31.832,31.9208,31.6748,31.7294,60200.0
2008-11-13 12:00:00,46.41,46.55,46.31,46.34,60300.0,31.7226,31.8183,31.6542,31.6748,60300.0
2008-11-13 12:10:00,46.34,46.35,46.0,46.0,56800.0,31.6748,31.6816,31.4424,31.4424,56800.0
2008-11-13 12:20:00,46.01,46.06,45.87,45.94,121500.0,31.4492,31.4834,31.3535,31.4013,121500.0
2008-11-13 12:30:00,45.95,46.04,45.81,46.04,71600.0,31.4082,31.4697,31.3125,31.4697,71600.0
2008-11-13 12:40:00,46.04,46.07,45.53,45.54,92600.0,31.4697,31.4902,31.1211,31.1279,92600.0
2008-11-13 12:50:00,45.53,45.54,44.67,44.67,196900.0,31.1211,31.1279,30.5333,30.5333,196900.0
2008-11-13 13:00:00,44.68,45.18,44.64,45.17,227100.0,30.5401,30.8819,30.5128,30.875,227100.0
2008-11-13 13:10:00,45.17,45.67,45.08,45.49,139400.0,30.875,31.2168,30.8135,31.0938,139400.0
2008-11-13 13:20:00,45.49,45.66,45.22,45.66,632900.0,31.0938,31.21,30.9092,31.21,632900.0
2008-11-13 13:30:00,45.68,46.28,45.62,46.17,264800.0,31.2236,31.6337,31.1826,31.5586,264800.0
2008-11-13 13:40:00,46.16,46.71,46.06,46.19,212800.0,31.5517,31.9277,31.4834,31.5722,212800.0
2008-11-13 13:50:00,46.19,47.1,46.11,46.35,320500.0,31.5722,32.1942,31.5175,31.6816,320500.0
2008-11-13 14:00:00,46.35,46.61,46.18,46.5,341100.0,31.6816,31.8593,31.5654,31.7841,341100.0
2008-11-13 14:10:00,46.48,46.91,46.48,46.49,152100.0,31.7704,32.0644,31.7704,31.7773,152100.0
2008-11-13 14:20:00,46.49,47.59,46.48,47.4,211500.0,31.7773,32.5292,31.7704,32.3993,211500.0
2008-11-13 14:30:00,47.38,47.83,47.06,47.8,255800.0,32.3856,32.6932,32.1669,32.6727,255800.0
2008-11-13 14:40:00,47.81,48.15,47.55,47.87,156300.0,32.6795,32.9119,32.5018,32.7206,156300.0
2008-11-13 14:50:00,47.9,48.14,47.67,47.68,255500.0,32.7411,32.9051,32.5838,32.5907,255500.0
2008-11-13 15:00:00,47.68,47.81,46.81,46.9,223100.0,32.5907,32.6795,31.996,32.0575,223100.0
2008-11-13 15:10:00,46.92,47.66,46.92,47.55,264700.0,32.0712,32.577,32.0712,32.5018,264700.0
2008-11-13 15:20:00,47.52,48.46,47.46,48.46,382800.0,32.4813,33.1238,32.4403,33.1238,382800.0
2008-11-13 15:30:00,48.47,48.89,48.29,48.7,262300.0,33.1307,33.4178,33.0076,33.2879,262300.0
2008-11-13 15:40:00,48.71,49.21,48.71,48.93,220000.0,33.2947,33.6365,33.2947,33.4451,220000.0
2008-11-13 15:50:00,48.89,49.97,48.89,49.95,280900.0,33.4178,34.156,33.4178,34.1423,280900.0
2008-11-14 09:30:00,48.91,49.06,48.48,48.99,149000.0,33.4314,33.534,33.1375,33.4861,149000.0
2008-11-14 09:40:00,49.01,49.46,48.95,49.2,70300.0,33.4998,33.8074,33.4588,33.6296,70300.0
2008-11-14 09:50:00,49.22,49.66,49.22,49.53,210400.0,33.6433,33.9441,33.6433,33.8552,210400.0
2008-11-14 10:00:00,49.51,49.66,48.85,48.92,82500.0,33.8415,33.9441,33.3904,33.4383,82500.0
2008-11-14 10:10:00,48.9,48.95,48.53,48.55,123600.0,33.4246,33.4588,33.1717,33.1854,123600.0
2008-11-14 10:20:00,48.54,48.71,48.45,48.71,100500.0,33.1785,33.2947,33.117,33.2947,100500.0
2008-11-14 10:30:00,48.67,48.67,48.18,48.18,75200.0,33.2674,33.2674,32.9324,32.9324,75200.0
2008-11-14 10:40:00,48.19,48.33,48.01,48.32,152000.0,32.9393,33.035,32.8162,33.0281,152000.0
2008-11-14 10:50:00,48.37,48.42,48.17,48.21,65300.0,33.0623,33.0965,32.9256,32.953,65300.0
2008-11-14 11:00:00,48.18,48.24,47.93,48.15,84700.0,32.9324,32.9735,32.7616,32.9119,84700.0
2008-11-14 11:10:00,48.15,48.52,48.06,48.5,70800.0,32.9119,33.1648,32.8504,33.1512,70800.0
2008-11-14 11:20:00,48.46,48.46,48.2,48.21,67100.0,33.1238,33.1238,32.9461,32.953,67100.0
2008-11-14 11:30:00,48.19,48.23,47.94,48.01,69000.0,32.9393,32.9666,32.7684,32.8162,69000.0
2008-11-14 11:40:00,48.02,48.09,47.85,48.09,108700.0,32.8231,32.8709,32.7069,32.8709,108700.0
2008-11-14 11:50:00,48.09,48.18,47.88,47.9,195700.0,32.8709,32.9324,32.7274,32.7411,195700.0
2008-11-14 12:00:00,47.91,47.92,47.51,47.7,214400.0,32.7479,32.7547,32.4745,32.6044,214400.0
2008-11-14 12:10:00,47.7,47.77,47.48,47.52,73500.0,32.6044,32.6522,32.454,32.4813,73500.0
2008-11-14 12:20:00,47.52,47.86,47.51,47.82,60400.0,32.4813,32.7137,32.4745,32.6864,60400.0
2008-11-14 12:30:00,47.78,48.07,47.6,48.06,108100.0,32.659,32.8573,32.536,32.8504,108100.0
2008-11-14 12:40:00,48.1,48.18,47.97,47.98,82600.0,32.8778,32.9324,32.7889,32.7957,82600.0
2008-11-14 12:50:00,47.98,48.26,47.95,48.11,145300.0,32.7957,32.9871,32.7752,32.8846,145300.0
2008-11-14 13:00:00,48.1,48.1,47.8,47.85,99100.0,32.8778,32.8778,32.6727,32.7069,99100.0
2008-11-14 13:10:00,47.81,47.85,47.56,47.82,121000.0,32.6795,32.7069,32.5087,32.6864,121000.0
2008-11-14 13:20:00,47.79,48.25,47.7,48.24,180400.0,32.6659,32.9803,32.6044,32.9735,180400.0
2008-11-14 13:30:00,48.23,48.46,48.16,48.26,128600.0,32.9666,33.1238,32.9188,32.9871,128600.0
2008-11-14 13:40:00,48.27,48.48,48.03,48.27,99600.0,32.994,33.1375,32.8299,32.994,99600.0
2008-11-14 13:50:00,48.27,48.59,48.27,48.32,83600.0,32.994,33.2127,32.994,33.0281,83600.0
2008-11-14 14:00:00,48.33,48.83,48.22,48.67,132500.0,33.035,33.3767,32.9598,33.2674,132500.0
2008-11-14 14:10:00,48.67,49.23,48.54,49.23,118500.0,33.2674,33.6502,33.1785,33.6502,118500.0
2008-11-14 14:20:00,49.29,49.41,48.99,49.03,117000.0,33.6912,33.7732,33.4861,33.5134,117000.0
2008-11-14 14:30:00,49.05,49.21,48.8,49.09,167200.0,33.5271,33.6365,33.3562,33.5545,167200.0
2008-11-14 14:40:00,49.09,49.62,49.09,49.35,207700.0,33.5545,33.9167,33.5545,33.7322,207700.0
2008-11-14 14:50:00,49.35,50.01,49.26,49.96,318700.0,33.7322,34.1833,33.6707,34.1491,318700.0
2008-11-14 15:00:00,49.96,50.17,49.51,49.95,218500.0,34.1491,34.2927,33.8415,34.1423,218500.0
2008-11-14 15:10:00,49.89,50.05,49.34,49.38,124700.0,34.1013,34.2106,33.7253,33.7527,124700.0
2008-11-14 15:20:00,49.37,49.74,49.24,49.4,156500.0,33.7458,33.9988,33.657,33.7664,156500.0
2008-11-14 15:30:00,49.38,49.46,48.63,48.86,227600.0,33.7527,33.8074,33.24,33.3972,227600.0
2008-11-14 15:40:00,48.9,48.93,48.37,48.76,282000.0,33.4246,33.4451,33.0623,33.3289,282000.0
2008-11-14 15:50:00,48.76,48.86,47.64,47.67,208600.0,33.3289,33.3972,32.5633,32.5838,208600.0
2008-11-17 09:30:00,47.31,47.46,46.94,47.19,165700.0,32.3378,32.4403,32.0849,32.2558,165700.0
2008-11-17 09:40:00,47.2,47.2,46.77,47.07,328800.0,32.2626,32.2626,31.9687,32.1737,328800.0
2008-11-17 09:50:00,47.08,47.47,46.95,47.35,134500.0,32.1806,32.4471,32.0917,32.3651,134500.0
2008-11-17 10:00:00,47.35,47.38,47.03,47.17,104100.0,32.3651,32.3856,32.1464,32.2421,104100.0
2008-11-17 10:10:00,47.18,47.19,46.49,46.52,130500.0,32.2489,32.2558,31.7773,31.7978,130500.0
2008-11-17 10:20:00,46.51,46.65,46.36,46.63,65700.0,31.791,31.8866,31.6884,31.873,65700.0
2008-11-17 10:30:00,46.59,46.87,46.45,46.76,100000.0,31.8456,32.037,31.7499,31.9618,100000.0
2008-11-17 10:40:00,46.75,46.87,46.62,46.77,167400.0,31.955,32.037,31.8661,31.9687,167400.0
2008-11-17 10:50:00,46.77,46.84,46.49,46.51,88800.0,31.9687,32.0165,31.7773,31.791,88800.0
2008-11-17 11:00:00,46.54,46.98,46.53,46.94,45000.0,31.8115,32.1122,31.8046,32.0849,45000.0
2008-11-17 11:10:00,46.94,47.16,46.89,46.92,62600.0,32.0849,32.2352,32.0507,32.0712,62600.0
2008-11-17 11:20:00,46.94,46.97,46.79,46.79,68300.0,32.0849,32.1054,31.9823,31.9823,68300.0
2008-11-17 11:30:00,46.79,47.01,46.77,46.96,119600.0,31.9823,32.1327,31.9687,32.0985,119600.0
2008-11-17 11:40:00,46.99,47.26,46.71,47.25,59400.0,32.119,32.3036,31.9277,32.2968,59400.0
2008-11-17 11:50:00,47.24,47.7,47.19,47.58,169800.0,32.2899,32.6044,32.2558,32.5223,169800.0
2008-11-17 12:00:00,47.58,47.78,47.44,47.77,186600.0,32.5223,32.659,32.4266,32.6522,186600.0
2008-11-17 12:10:00,47.77,47.88,47.65,47.8,171900.0,32.6522,32.7274,32.5702,32.6727,171900.0
2008-11-17 12:20:00,47.83,48.05,47.72,47.99,174100.0,32.6932,32.8436,32.618,32.8026,174100.0
2008-11-17 12:30:00,47.99,48.11,47.67,47.72,89300.0,32.8026,32.8846,32.5838,32.618,89300.0
2008-11-17 12:40:00,47.71,48.25,47.7,48.19,97600.0,32.6112,32.9803,32.6044,32.9393,97600.0
2008-11-17 12:50:00,48.18,48.19,47.76,47.76,80800.0,32.9324,32.9393,32.6454,32.6454,80800.0
2008-11-17 13:00:00,47.76,47.8,47.54,47.65,99600.0,32.6454,32.6727,32.495,32.5702,99600.0
2008-11-17 13:10:00,47.65,47.67,47.41,47.42,96800.0,32.5702,32.5838,32.4061,32.413,96800.0
2008-11-17 13:20:00,47.51,47.7,47.44,47.65,210900.0,32.4745,32.6044,32.4266,32.5702,210900.0
2008-11-17 13:30:00,47.65,47.76,47.25,47.33,313100.0,32.5702,32.6454,32.2968,32.3514,313100.0
2008-11-17 13:40:00,47.32,47.38,47.16,47.33,78100.0,32.3446,32.3856,32.2352,32.3514,78100.0
2008-11-17 13:50:00,47.31,47.68,47.28,47.55,100000.0,32.3378,32.5907,32.3173,32.5018,100000.0
2008-11-17 14:00:00,47.55,47.59,47.21,47.55,126800.0,32.5018,32.5292,32.2694,32.5018,126800.0
2008-11-17 14:10:00,47.54,47.79,47.43,47.6,128600.0,32.495,32.6659,32.4198,32.536,128600.0
2008-11-17 14:20:00,47.59,47.79,47.18,47.2,124300.0,32.5292,32.6659,32.2489,32.2626,124300.0
2008-11-17 14:30:00,47.25,47.61,47.1,47.54,129500.0,32.2968,32.5428,32.1942,32.495,129500.0
2008-11-17 14:40:00,47.55,47.82,47.39,47.39,304300.0,32.5018,32.6864,32.3925,32.3925,304300.0
2008-11-17 14:50:00,47.39,47.52,47.19,47.28,154500.0,32.3925,32.4813,32.2558,32.3173,154500.0
2008-11-17 15:00:00,47.28,47.52,47.07,47.43,293300.0,32.3173,32.4813,32.1737,32.4198,293300.0
2008-11-17 15:10:00,47.41,47.67,47.14,47.48,142800.0,32.4061,32.5838,32.2216,32.454,142800.0
2008-11-17 15:20:00,47.47,47.62,47.21,47.38,219700.0,32.4471,32.5497,32.2694,32.3856,219700.0
2008-11-17 15:30:00,47.37,47.52,46.84,47.02,164900.0,32.3788,32.4813,32.0165,32.1396,164900.0
2008-11-17 15:40:00,47.03,47.26,46.92,46.96,204400.0,32.1464,32.3036,32.0712,32.0985,204400.0
2008-11-17 15:50:00,46.95,47.08,46.33,46.4,289000.0,32.0917,32.1806,31.6679,31.7158,289000.0
2008-11-18 09:30:00,46.39,46.74,46.23,46.59,115600.0,31.7089,31.9482,31.5996,31.8456,115600.0
2008-11-18 09:40:00,46.59,46.88,46.59,46.85,109900.0,31.8456,32.0439,31.8456,32.0234,109900.0
2008-11-18 09:50:00,46.87,46.9,46.36,46.59,88400.0,32.037,32.0575,31.6884,31.8456,88400.0
2008-11-18 10:00:00,46.59,46.59,46.28,46.33,1189800.0,31.8456,31.8456,31.6337,31.6679,1189800.0
2008-11-18 10:10:00,46.32,46.91,46.29,46.91,124200.0,31.6611,32.0644,31.6406,32.0644,124200.0
2008-11-18 10:20:00,46.91,47.32,46.79,47.31,99300.0,32.0644,32.3446,31.9823,32.3378,99300.0
2008-11-18 10:30:00,47.35,47.35,46.96,47.14,130500.0,32.3651,32.3651,32.0985,32.2216,130500.0
2008-11-18 10:40:00,47.12,47.24,46.91,47.01,85000.0,32.2079,32.2899,32.0644,32.1327,85000.0
2008-11-18 10:50:00,47.01,47.05,46.83,46.95,115000.0,32.1327,32.1601,32.0097,32.0917,115000.0
2008-11-18 11:00:00,46.95,46.95,46.6,46.71,68100.0,32.0917,32.0917,31.8525,31.9277,68100.0
2008-11-18 11:10:00,46.7,46.88,46.65,46.83,101400.0,31.9208,32.0439,31.8866,32.0097,101400.0
2008-11-18 11:20:00,46.82,46.93,46.7,46.82,81400.0,32.0028,32.078,31.9208,32.0028,81400.0
2008-11-18 11:30:00,46.84,47.28,46.79,47.13,73800.0,32.0165,32.3173,31.9823,32.2147,73800.0
2008-11-18 11:40:00,47.09,47.23,46.97,47.05,78700.0,32.1874,32.2831,32.1054,32.1601,78700.0
2008-11-18 11:50:00,47.04,47.39,47.03,47.33,92300.0,32.1532,32.3925,32.1464,32.3514,92300.0
2008-11-18 12:00:00,47.34,47.34,47.03,47.03,65500.0,32.3583,32.3583,32.1464,32.1464,65500.0
2008-11-18 12:10:00,47.03,47.22,46.99,47.06,50100.0,32.1464,32.2763,32.119,32.1669,50100.0
2008-11-18 12:20:00,47.04,47.04,46.75,46.85,111500.0,32.1532,32.1532,31.955,32.0234,111500.0
2008-11-18 12:30:00,46.84,46.84,46.6,46.7,105700.0,32.0165,32.0165,31.8525,31.9208,105700.0
2008-11-18 12:40:00,46.7,46.74,46.41,46.51,91000.0,31.9208,31.9482,31.7226,31.791,91000.0
2008-11-18 12:50:00,46.49,46.57,46.36,46.56,72100.0,31.7773,31.832,31.6884,31.8251,72100.0
2008-11-18 13:00:00,46.52,46.52,46.21,46.25,104800.0,31.7978,31.7978,31.5859,31.6132,104800.0
2008-11-18 13:10:00,46.24,46.32,45.9,46.0,121300.0,31.6064,31.6611,31.374,31.4424,121300.0
2008-11-18 13:20:00,46.01,46.16,46.01,46.12,71500.0,31.4492,31.5517,31.4492,31.5244,71500.0
2008-11-18 13:30:00,46.13,46.13,45.63,45.71,170900.0,31.5312,31.5312,31.1894,31.2441,170900.0
2008-11-18 13:40:00,45.73,45.89,45.38,45.42,145400.0,31.2578,31.3672,31.0186,31.0459,145400.0
2008-11-18 13:50:00,45.43,46.06,45.41,46.06,204200.0,31.0527,31.4834,31.0391,31.4834,204200.0
2008-11-18 14:00:00,46.05,46.06,45.49,45.6,117400.0,31.4765,31.4834,31.0938,31.1689,117400.0
2008-11-18 14:10:00,45.58,45.91,45.54,45.78,214500.0,31.1553,31.3808,31.1279,31.292,214500.0
2008-11-18 14:20:00,45.78,46.01,45.69,45.84,188800.0,31.292,31.4492,31.2305,31.333,188800.0
2008-11-18 14:30:00,45.86,45.86,45.49,45.64,131400.0,31.3467,31.3467,31.0938,31.1963,131400.0
2008-11-18 14:40:00,45.63,45.74,45.14,45.14,109800.0,31.1894,31.2646,30.8545,30.8545,109800.0
2008-11-18 14:50:00,45.15,45.37,45.05,45.19,122300.0,30.8614,31.0117,30.793,30.8887,122300.0
2008-11-18 15:00:00,45.19,45.8,45.14,45.78,276800.0,30.8887,31.3056,30.8545,31.292,276800.0
2008-11-18 15:10:00,45.8,46.04,45.54,45.84,155900.0,31.3056,31.4697,31.1279,31.333,155900.0
2008-11-18 15:20:00,45.82,46.2,45.6,45.85,200000.0,31.3193,31.5791,31.1689,31.3398,200000.0
2008-11-18 15:30:00,45.86,46.22,45.48,46.04,383900.0,31.3467,31.5927,31.0869,31.4697,383900.0
2008-11-18 15:40:00,46.15,46.6,46.1,46.55,343500.0,31.5449,31.8525,31.5107,31.8183,343500.0
2008-11-18 15:50:00,46.53,46.93,46.4,46.93,279300.0,31.8046,32.078,31.7158,32.078,279300.0
2008-11-18 16:00:00,47.06,47.06,47.02,47.02,19900.0,32.1669,32.1669,32.1396,32.1396,19900.0
2008-11-18 16:10:00,47.02,47.02,47.02,47.02,0.0,32.1396,32.1396,32.1396,32.1396,0.0
2008-11-19 09:30:00,46.83,47.05,46.66,47.0,203400.0,32.0097,32.1601,31.8935,32.1259,203400.0
2008-11-19 09:40:00,47.03,47.11,46.42,46.59,920900.0,32.1464,32.2011,31.7294,31.8456,920900.0
2008-11-19 09:50:00,46.59,46.62,46.18,46.37,153500.0,31.8456,31.8661,31.5654,31.6953,153500.0
2008-11-19 10:00:00,46.33,46.89,46.3,46.86,187200.0,31.6679,32.0507,31.6474,32.0302,187200.0
2008-11-19 10:10:00,46.85,47.08,46.69,46.71,126700.0,32.0234,32.1806,31.914,31.9277,126700.0
2008-11-19 10:20:00,46.72,46.77,46.45,46.64,141500.0,31.9345,31.9687,31.7499,31.8798,141500.0
2008-11-19 10:30:00,46.64,46.64,46.25,46.3,479700.0,31.8798,31.8798,31.6132,31.6474,479700.0
2008-11-19 10:40:00,46.3,46.41,45.92,45.97,191500.0,31.6474,31.7226,31.3877,31.4218,191500.0
2008-11-19 10:50:00,45.99,46.06,45.61,45.61,126300.0,31.4355,31.4834,31.1758,31.1758,126300.0
2008-11-19 11:00:00,45.61,45.81,45.58,45.81,382000.0,31.1758,31.3125,31.1553,31.3125,382000.0
2008-11-19 11:10:00,45.83,45.89,45.49,45.82,85600.0,31.3262,31.3672,31.0938,31.3193,85600.0
2008-11-19 11:20:00,45.8,45.81,45.28,45.3,341900.0,31.3056,31.3125,30.9502,30.9639,341900.0
2008-11-19 11:30:00,45.33,45.45,45.22,45.31,234600.0,30.9844,31.0664,30.9092,30.9707,234600.0
2008-11-19 11:40:00,45.32,45.38,45.11,45.22,307700.0,30.9776,31.0186,30.834,30.9092,307700.0
2008-11-19 11:50:00,45.22,45.54,45.21,45.38,113700.0,30.9092,31.1279,30.9024,31.0186,113700.0
2008-11-19 12:00:00,45.37,45.43,45.18,45.42,170800.0,31.0117,31.0527,30.8819,31.0459,170800.0
2008-11-19 12:10:00,45.41,45.41,45.0,45.01,219500.0,31.0391,31.0391,30.7588,30.7657,219500.0
2008-11-19 12:20:00,45.01,45.15,44.94,45.01,129800.0,30.7657,30.8614,30.7178,30.7657,129800.0
2008-11-19 12:30:00,45.03,45.27,44.97,45.27,123700.0,30.7793,30.9434,30.7383,30.9434,123700.0
2008-11-19 12:40:00,45.28,45.4,45.24,45.3,101300.0,30.9502,31.0322,30.9229,30.9639,101300.0
2008-11-19 12:50:00,45.28,45.36,45.11,45.3,142300.0,30.9502,31.0049,30.834,30.9639,142300.0
2008-11-19 13:00:00,45.3,45.62,45.27,45.41,200700.0,30.9639,31.1826,30.9434,31.0391,200700.0
2008-11-19 13:10:00,45.42,45.49,45.16,45.26,106400.0,31.0459,31.0938,30.8682,30.9365,106400.0
2008-11-19 13:20:00,45.27,45.29,44.97,44.97,109700.0,30.9434,30.957,30.7383,30.7383,109700.0
2008-11-19 13:30:00,44.96,44.98,44.74,44.94,94400.0,30.7315,30.7452,30.5811,30.7178,94400.0
2008-11-19 13:40:00,44.91,45.13,44.87,45.05,61700.0,30.6973,30.8477,30.67,30.793,61700.0
2008-11-19 13:50:00,45.02,45.42,44.95,45.21,112900.0,30.7725,31.0459,30.7246,30.9024,112900.0
2008-11-19 14:00:00,45.23,45.24,44.79,45.01,208200.0,30.916,30.9229,30.6153,30.7657,208200.0
2008-11-19 14:10:00,45.02,45.24,44.91,44.92,114900.0,30.7725,30.9229,30.6973,30.7041,114900.0
2008-11-19 14:20:00,44.92,45.05,44.73,44.91,327600.0,30.7041,30.793,30.5743,30.6973,327600.0
2008-11-19 14:30:00,44.86,45.02,44.61,44.73,412000.0,30.6631,30.7725,30.4922,30.5743,412000.0
2008-11-19 14:40:00,44.74,45.52,44.72,45.32,305300.0,30.5811,31.1143,30.5674,30.9776,305300.0
2008-11-19 14:50:00,45.32,45.51,45.08,45.34,278400.0,30.9776,31.1074,30.8135,30.9912,278400.0
2008-11-19 15:00:00,45.33,45.43,44.92,45.37,301700.0,30.9844,31.0527,30.7041,31.0117,301700.0
2008-11-19 15:10:00,45.35,45.42,44.67,44.7,143200.0,30.9981,31.0459,30.5333,30.5538,143200.0
2008-11-19 15:20:00,44.69,44.8,44.39,44.67,245400.0,30.5469,30.6221,30.3419,30.5333,245400.0
2008-11-19 15:30:00,44.65,44.85,44.26,44.28,193200.0,30.5196,30.6563,30.253,30.2667,193200.0
2008-11-19 15:40:00,44.25,44.48,43.78,44.03,423600.0,30.2462,30.4034,29.9249,30.0958,423600.0
2008-11-19 15:50:00,44.03,44.11,43.68,43.9,264200.0,30.0958,30.1505,29.8566,30.0069,264200.0
2008-11-19 16:00:00,44.0,44.0,44.0,44.0,16900.0,30.0753,30.0753,30.0753,30.0753,16900.0
2008-11-19 16:10:00,44.0,44.0,44.0,44.0,0.0,30.0753,30.0753,30.0753,30.0753,0.0
2008-11-20 09:30:00,43.23,43.38,42.82,42.85,232600.0,29.549,29.6515,29.2687,29.2892,232600.0
2008-11-20 09:40:00,42.83,42.84,42.31,42.52,97800.0,29.2756,29.2824,28.9201,29.0637,97800.0
2008-11-20 09:50:00,42.53,42.82,42.28,42.37,98200.0,29.0705,29.2687,28.8996,28.9611,98200.0
2008-11-20 10:00:00,42.33,42.49,41.93,42.02,157700.0,28.9338,29.0432,28.6604,28.7219,157700.0
2008-11-20 10:10:00,42.0,42.02,41.72,41.8,224400.0,28.7082,28.7219,28.5168,28.5715,224400.0
2008-11-20 10:20:00,41.82,42.42,41.82,42.37,234000.0,28.5852,28.9953,28.5852,28.9611,234000.0
2008-11-20 10:30:00,42.37,42.89,42.16,42.26,310500.0,28.9611,29.3166,28.8176,28.886,310500.0
2008-11-20 10:40:00,42.26,43.26,42.15,42.95,216500.0,28.886,29.5695,28.8108,29.3576,216500.0
2008-11-20 10:50:00,42.92,43.06,42.59,43.06,169800.0,29.3371,29.4328,29.1115,29.4328,169800.0
2008-11-20 11:00:00,43.12,43.49,43.0,43.0,245100.0,29.4738,29.7267,29.3918,29.3918,245100.0
2008-11-20 11:10:00,43.03,43.33,42.83,42.88,255000.0,29.4123,29.6173,29.2756,29.3097,255000.0
2008-11-20 11:20:00,42.89,42.92,42.62,42.8,273000.0,29.3166,29.3371,29.132,29.2551,273000.0
2008-11-20 11:30:00,42.82,42.82,42.47,42.69,75600.0,29.2687,29.2687,29.0295,29.1799,75600.0
2008-11-20 11:40:00,42.64,42.86,42.56,42.77,262700.0,29.1457,29.2961,29.091,29.2346,262700.0
2008-11-20 11:50:00,42.77,42.78,42.54,42.57,180300.0,29.2346,29.2414,29.0773,29.0978,180300.0
2008-11-20 12:00:00,42.55,42.56,42.24,42.26,312200.0,29.0842,29.091,28.8723,28.886,312200.0
2008-11-20 12:10:00,42.26,42.79,42.22,42.67,360100.0,28.886,29.2482,28.8586,29.1662,360100.0
2008-11-20 12:20:00,42.68,43.6,42.67,43.54,236800.0,29.173,29.8019,29.1662,29.7609,236800.0
2008-11-20 12:30:00,43.54,43.96,43.46,43.54,256100.0,29.7609,30.048,29.7062,29.7609,256100.0
2008-11-20 12:40:00,43.53,44.16,43.47,44.11,204500.0,29.754,30.1847,29.713,30.1505,204500.0
2008-11-20 12:50:00,44.12,44.26,43.58,43.58,146300.0,30.1573,30.253,29.7882,29.7882,146300.0
2008-11-20 13:00:00,43.57,43.6,43.05,43.31,110100.0,29.7814,29.8019,29.4259,29.6037,110100.0
2008-11-20 13:10:00,43.31,43.64,43.06,43.17,90700.0,29.6037,29.8292,29.4328,29.508,90700.0
2008-11-20 13:20:00,43.14,43.25,42.75,42.9,126600.0,29.4875,29.5626,29.2209,29.3234,126600.0
2008-11-20 13:30:00,42.89,43.24,42.59,42.83,207700.0,29.3166,29.5558,29.1115,29.2756,207700.0
2008-11-20 13:40:00,42.8,43.16,42.77,43.04,119300.0,29.2551,29.5011,29.2346,29.4191,119300.0
2008-11-20 13:50:00,43.01,43.38,42.94,43.28,200100.0,29.3986,29.6515,29.3508,29.5832,200100.0
2008-11-20 14:00:00,43.29,43.39,42.65,42.72,152800.0,29.59,29.6583,29.1525,29.2004,152800.0
2008-11-20 14:10:00,42.7,42.92,42.45,42.49,195300.0,29.1867,29.3371,29.0158,29.0432,195300.0
2008-11-20 14:20:00,42.51,42.71,42.28,42.32,180200.0,29.0568,29.1935,28.8996,28.927,180200.0
2008-11-20 14:30:00,42.33,42.58,42.21,42.45,168800.0,28.9338,29.1047,28.8518,29.0158,168800.0
2008-11-20 14:40:00,42.45,42.65,42.1,42.2,125400.0,29.0158,29.1525,28.7766,28.8449,125400.0
2008-11-20 14:50:00,42.23,42.38,41.97,42.15,416100.0,28.8654,28.968,28.6877,28.8108,416100.0
2008-11-20 15:00:00,42.13,42.48,41.95,42.16,329500.0,28.7971,29.0363,28.6741,28.8176,329500.0
2008-11-20 15:10:00,42.16,42.31,41.59,41.66,371100.0,28.8176,28.9201,28.428,28.4758,371100.0
2008-11-20 15:20:00,41.67,41.87,41.35,41.5,355500.0,28.4827,28.6194,28.2639,28.3665,355500.0
2008-11-20 15:30:00,41.5,41.7,40.79,40.82,503100.0,28.3665,28.5032,27.8812,27.9017,503100.0
2008-11-20 15:40:00,40.82,41.02,40.42,40.67,551600.0,27.9017,28.0384,27.6283,27.7991,551600.0
2008-11-20 15:50:00,40.65,40.65,40.0,40.46,399300.0,27.7855,27.7855,27.3412,27.6556,399300.0
2008-11-21 09:30:00,41.49,41.49,40.96,40.96,119600.0,28.3596,28.3596,27.9974,27.9974,119600.0
2008-11-21 09:40:00,40.92,41.55,40.89,41.38,172800.0,27.97,28.4006,27.9495,28.2844,172800.0
2008-11-21 09:50:00,41.41,41.46,40.55,40.72,162300.0,28.305,28.3391,27.7171,27.8333,162300.0
2008-11-21 10:00:00,40.72,40.98,40.35,40.92,248500.0,27.8333,28.011,27.5804,27.97,248500.0
2008-11-21 10:10:00,40.92,40.92,40.31,40.44,214800.0,27.97,27.97,27.5531,27.6419,214800.0
2008-11-21 10:20:00,40.45,40.73,40.2,40.21,263800.0,27.6488,27.8402,27.4779,27.4847,263800.0
2008-11-21 10:30:00,40.21,40.61,40.2,40.53,230500.0,27.4847,27.7581,27.4779,27.7034,230500.0
2008-11-21 10:40:00,40.53,40.74,40.4,40.44,166900.0,27.7034,27.847,27.6146,27.6419,166900.0
2008-11-21 10:50:00,40.42,40.49,39.86,39.95,195700.0,27.6283,27.6761,27.2455,27.307,195700.0
2008-11-21 11:00:00,39.93,40.07,39.51,39.69,154700.0,27.2933,27.389,27.0062,27.1293,154700.0
2008-11-21 11:10:00,39.68,40.0,39.68,39.93,132400.0,27.1224,27.3412,27.1224,27.2933,132400.0
2008-11-21 11:20:00,39.95,40.37,39.87,40.19,138100.0,27.307,27.5941,27.2523,27.471,138100.0
2008-11-21 11:30:00,40.19,40.45,40.15,40.37,159700.0,27.471,27.6488,27.4437,27.5941,159700.0
2008-11-21 11:40:00,40.37,40.73,40.37,40.46,119400.0,27.5941,27.8402,27.5941,27.6556,119400.0
2008-11-21 11:50:00,40.48,40.56,40.11,40.17,168400.0,27.6693,27.724,27.4164,27.4574,168400.0
2008-11-21 12:00:00,40.19,40.58,40.04,40.43,296200.0,27.471,27.7376,27.3685,27.6351,296200.0
2008-11-21 12:10:00,40.43,40.61,40.27,40.28,296200.0,27.6351,27.7581,27.5257,27.5326,296200.0
2008-11-21 12:20:00,40.26,40.7,40.25,40.67,171800.0,27.5189,27.8196,27.5121,27.7991,171800.0
2008-11-21 12:30:00,40.68,41.04,40.56,40.92,214400.0,27.806,28.052,27.724,27.97,214400.0
2008-11-21 12:40:00,40.95,41.09,40.69,40.69,240400.0,27.9905,28.0862,27.8128,27.8128,240400.0
2008-11-21 12:50:00,40.71,40.91,40.63,40.65,191500.0,27.8265,27.9632,27.7718,27.7855,191500.0
2008-11-21 13:00:00,40.7,40.71,40.39,40.51,146800.0,27.8196,27.8265,27.6078,27.6898,146800.0
2008-11-21 13:10:00,40.52,40.72,40.46,40.54,163200.0,27.6966,27.8333,27.6556,27.7103,163200.0
2008-11-21 13:20:00,40.54,40.54,40.15,40.29,133200.0,27.7103,27.7103,27.4437,27.5394,133200.0
2008-11-21 13:30:00,40.3,40.41,40.12,40.28,122300.0,27.5462,27.6214,27.4232,27.5326,122300.0
2008-11-21 13:40:00,40.27,40.56,40.23,40.29,128200.0,27.5257,27.724,27.4984,27.5394,128200.0
2008-11-21 13:50:00,40.32,40.33,39.83,39.84,151300.0,27.5599,27.5667,27.225,27.2318,151300.0
2008-11-21 14:00:00,39.86,40.43,39.75,40.2,211400.0,27.2455,27.6351,27.1703,27.4779,211400.0
2008-11-21 14:10:00,40.2,40.35,40.04,40.22,182800.0,27.4779,27.5804,27.3685,27.4916,182800.0
2008-11-21 14:20:00,40.21,40.57,40.18,40.18,198500.0,27.4847,27.7308,27.4642,27.4642,198500.0
2008-11-21 14:30:00,40.19,40.19,39.86,40.04,231200.0,27.471,27.471,27.2455,27.3685,231200.0
2008-11-21 14:40:00,40.05,40.36,39.63,40.25,335800.0,27.3754,27.5872,27.0883,27.5121,335800.0
2008-11-21 14:50:00,40.25,40.35,39.77,39.94,321500.0,27.5121,27.5804,27.184,27.3002,321500.0
2008-11-21 15:00:00,39.95,40.97,39.93,40.67,305900.0,27.307,28.0042,27.2933,27.7991,305900.0
2008-11-21 15:10:00,40.63,41.57,40.58,41.27,489300.0,27.7718,28.4143,27.7376,28.2093,489300.0
2008-11-21 15:20:00,41.26,41.61,40.85,41.46,409900.0,28.2024,28.4417,27.9222,28.3391,409900.0
2008-11-21 15:30:00,41.44,42.42,41.25,42.16,556400.0,28.3255,28.9953,28.1956,28.8176,556400.0
2008-11-21 15:40:00,42.19,42.24,41.37,42.14,606700.0,28.8381,28.8723,28.2776,28.8039,606700.0
2008-11-21 15:50:00,42.12,42.97,41.86,42.81,854300.0,28.7903,29.3713,28.6125,29.2619,854300.0
2008-11-24 09:30:00,43.98,43.98,43.61,43.77,257200.0,30.0616,30.0616,29.8087,29.9181,257200.0
2008-11-24 09:40:00,43.75,43.75,43.44,43.71,168700.0,29.9044,29.9044,29.6925,29.8771,168700.0
2008-11-24 09:50:00,43.67,43.83,43.44,43.83,206400.0,29.8497,29.9591,29.6925,29.9591,206400.0
2008-11-24 10:00:00,43.82,44.25,43.82,44.25,295800.0,29.9523,30.2462,29.9523,30.2462,295800.0
2008-11-24 10:10:00,44.29,44.43,44.19,44.35,177000.0,30.2735,30.3692,30.2052,30.3145,177000.0
2008-11-24 10:20:00,44.36,44.79,44.29,44.78,134200.0,30.3214,30.6153,30.2735,30.6084,134200.0
2008-11-24 10:30:00,44.8,45.06,44.73,44.75,91600.0,30.6221,30.7998,30.5743,30.5879,91600.0
2008-11-24 10:40:00,44.76,45.11,44.73,44.79,286400.0,30.5948,30.834,30.5743,30.6153,286400.0
2008-11-24 10:50:00,44.78,45.05,44.7,45.05,133300.0,30.6084,30.793,30.5538,30.793,133300.0
2008-11-24 11:00:00,45.06,45.18,44.84,44.91,128600.0,30.7998,30.8819,30.6495,30.6973,128600.0
2008-11-24 11:10:00,44.91,45.06,44.81,44.85,123300.0,30.6973,30.7998,30.629,30.6563,123300.0
2008-11-24 11:20:00,44.83,45.3,44.8,45.16,111700.0,30.6426,30.9639,30.6221,30.8682,111700.0
2008-11-24 11:30:00,45.15,45.38,45.06,45.21,117100.0,30.8614,31.0186,30.7998,30.9024,117100.0
2008-11-24 11:40:00,45.24,45.39,45.08,45.36,121100.0,30.9229,31.0254,30.8135,31.0049,121100.0
2008-11-24 11:50:00,45.37,45.5,45.3,45.31,157300.0,31.0117,31.1006,30.9639,30.9707,157300.0
2008-11-24 12:00:00,45.31,45.46,45.19,45.32,139800.0,30.9707,31.0732,30.8887,30.9776,139800.0
2008-11-24 12:10:00,45.26,45.28,44.89,44.94,204700.0,30.9365,30.9502,30.6836,30.7178,204700.0
2008-11-24 12:20:00,44.92,44.94,44.57,44.69,289200.0,30.7041,30.7178,30.4649,30.5469,289200.0
2008-11-24 12:30:00,44.68,45.02,44.68,44.76,151500.0,30.5401,30.7725,30.5401,30.5948,151500.0
2008-11-24 12:40:00,44.7,44.96,44.66,44.93,128000.0,30.5538,30.7315,30.5264,30.711,128000.0
2008-11-24 12:50:00,44.92,45.2,44.88,45.13,134200.0,30.7041,30.8955,30.6768,30.8477,134200.0
2008-11-24 13:00:00,45.13,45.3,45.08,45.12,95500.0,30.8477,30.9639,30.8135,30.8408,95500.0
2008-11-24 13:10:00,45.09,45.14,44.88,45.04,90100.0,30.8203,30.8545,30.6768,30.7862,90100.0
2008-11-24 13:20:00,45.0,45.22,44.98,45.21,87600.0,30.7588,30.9092,30.7452,30.9024,87600.0
2008-11-24 13:30:00,45.21,45.29,45.08,45.16,121500.0,30.9024,30.957,30.8135,30.8682,121500.0
2008-11-24 13:40:00,45.13,45.26,45.0,45.07,204200.0,30.8477,30.9365,30.7588,30.8067,204200.0
2008-11-24 13:50:00,45.07,45.56,45.04,45.56,163100.0,30.8067,31.1416,30.7862,31.1416,163100.0
2008-11-24 14:00:00,45.56,45.56,44.95,45.01,217900.0,31.1416,31.1416,30.7246,30.7657,217900.0
2008-11-24 14:10:00,45.03,45.13,44.88,45.08,207000.0,30.7793,30.8477,30.6768,30.8135,207000.0
2008-11-24 14:20:00,45.11,45.52,45.07,45.49,147600.0,30.834,31.1143,30.8067,31.0938,147600.0
2008-11-24 14:30:00,45.47,45.77,45.44,45.64,149000.0,31.0801,31.2851,31.0596,31.1963,149000.0
2008-11-24 14:40:00,45.67,45.73,45.2,45.2,236900.0,31.2168,31.2578,30.8955,30.8955,236900.0
2008-11-24 14:50:00,45.22,45.62,45.22,45.58,165400.0,30.9092,31.1826,30.9092,31.1553,165400.0
2008-11-24 15:00:00,45.59,46.01,45.41,46.01,232400.0,31.1621,31.4492,31.0391,31.4492,232400.0
2008-11-24 15:10:00,46.0,46.09,45.86,45.98,414100.0,31.4424,31.5039,31.3467,31.4287,414100.0
2008-11-24 15:20:00,45.98,46.45,45.94,46.44,454000.0,31.4287,31.7499,31.4013,31.7431,454000.0
2008-11-24 15:30:00,46.45,46.59,46.27,46.54,334100.0,31.7499,31.8456,31.6269,31.8115,334100.0
2008-11-24 15:40:00,46.52,46.98,46.42,46.42,364300.0,31.7978,32.1122,31.7294,31.7294,364300.0
2008-11-24 15:50:00,46.41,46.5,45.48,45.84,525000.0,31.7226,31.7841,31.0869,31.333,525000.0
2008-11-25 09:30:00,47.24,47.34,46.85,46.93,306500.0,32.2899,32.3583,32.0234,32.078,306500.0
2008-11-25 09:40:00,46.88,47.14,46.68,46.88,173600.0,32.0439,32.2216,31.9072,32.0439,173600.0
2008-11-25 09:50:00,46.89,47.07,46.55,46.75,148700.0,32.0507,32.1737,31.8183,31.955,148700.0
2008-11-25 10:00:00,46.77,47.4,46.77,47.4,252600.0,31.9687,32.3993,31.9687,32.3993,252600.0
2008-11-25 10:10:00,47.4,47.44,46.8,46.94,175300.0,32.3993,32.4266,31.9892,32.0849,175300.0
2008-11-25 10:20:00,46.94,47.03,46.66,46.99,182700.0,32.0849,32.1464,31.8935,32.119,182700.0
2008-11-25 10:30:00,47.01,47.07,46.57,46.58,211800.0,32.1327,32.1737,31.832,31.8388,211800.0
2008-11-25 10:40:00,46.58,46.61,46.12,46.12,147700.0,31.8388,31.8593,31.5244,31.5244,147700.0
2008-11-25 10:50:00,46.13,46.31,46.01,46.28,123300.0,31.5312,31.6542,31.4492,31.6337,123300.0
2008-11-25 11:00:00,46.29,46.4,45.74,45.84,95500.0,31.6406,31.7158,31.2646,31.333,95500.0
2008-11-25 11:10:00,45.9,46.19,45.86,46.09,158500.0,31.374,31.5722,31.3467,31.5039,158500.0
2008-11-25 11:20:00,46.2,46.41,46.11,46.36,88300.0,31.5791,31.7226,31.5175,31.6884,88300.0
2008-11-25 11:30:00,46.33,46.51,46.25,46.3,293300.0,31.6679,31.791,31.6132,31.6474,293300.0
2008-11-25 11:40:00,46.34,46.72,46.31,46.62,150400.0,31.6748,31.9345,31.6542,31.8661,150400.0
2008-11-25 11:50:00,46.62,46.78,46.48,46.62,134200.0,31.8661,31.9755,31.7704,31.8661,134200.0
2008-11-25 12:00:00,46.64,46.68,46.35,46.43,178200.0,31.8798,31.9072,31.6816,31.7363,178200.0
2008-11-25 12:10:00,46.45,46.49,46.14,46.32,201200.0,31.7499,31.7773,31.538,31.6611,201200.0
2008-11-25 12:20:00,46.3,46.34,46.01,46.17,223900.0,31.6474,31.6748,31.4492,31.5586,223900.0
2008-11-25 12:30:00,46.18,46.32,46.08,46.21,166700.0,31.5654,31.6611,31.497,31.5859,166700.0
2008-11-25 12:40:00,46.19,46.28,45.92,45.92,136000.0,31.5722,31.6337,31.3877,31.3877,136000.0
2008-11-25 12:50:00,45.92,45.97,45.64,45.84,184000.0,31.3877,31.4218,31.1963,31.333,184000.0
2008-11-25 13:00:00,45.85,45.97,45.68,45.97,150400.0,31.3398,31.4218,31.2236,31.4218,150400.0
2008-11-25 13:10:00,46.0,46.09,45.74,45.97,116500.0,31.4424,31.5039,31.2646,31.4218,116500.0
2008-11-25 13:20:00,46.0,46.31,45.93,46.25,194400.0,31.4424,31.6542,31.3945,31.6132,194400.0
2008-11-25 13:30:00,46.26,46.45,46.23,46.36,129100.0,31.6201,31.7499,31.5996,31.6884,129100.0
2008-11-25 13:40:00,46.36,46.41,46.17,46.32,190700.0,31.6884,31.7226,31.5586,31.6611,190700.0
2008-11-25 13:50:00,46.31,46.38,46.01,46.03,158000.0,31.6542,31.7021,31.4492,31.4629,158000.0
2008-11-25 14:00:00,46.01,46.16,45.84,45.87,94800.0,31.4492,31.5517,31.333,31.3535,94800.0
2008-11-25 14:10:00,45.87,45.87,45.42,45.72,155800.0,31.3535,31.3535,31.0459,31.251,155800.0
2008-11-25 14:20:00,45.69,45.87,45.63,45.64,197900.0,31.2305,31.3535,31.1894,31.1963,197900.0
2008-11-25 14:30:00,45.66,46.13,45.56,46.01,196300.0,31.21,31.5312,31.1416,31.4492,196300.0
2008-11-25 14:40:00,46.04,46.09,45.91,46.0,179800.0,31.4697,31.5039,31.3808,31.4424,179800.0
2008-11-25 14:50:00,45.99,46.63,45.84,46.51,183900.0,31.4355,31.873,31.333,31.791,183900.0
2008-11-25 15:00:00,46.52,47.0,46.47,46.62,195700.0,31.7978,32.1259,31.7636,31.8661,195700.0
2008-11-25 15:10:00,46.63,46.85,46.48,46.63,304000.0,31.873,32.0234,31.7704,31.873,304000.0
2008-11-25 15:20:00,46.62,46.65,46.21,46.52,286300.0,31.8661,31.8866,31.5859,31.7978,286300.0
2008-11-25 15:30:00,46.55,46.89,46.4,46.62,269400.0,31.8183,32.0507,31.7158,31.8661,269400.0
2008-11-25 15:40:00,46.62,47.19,46.53,46.87,428700.0,31.8661,32.2558,31.8046,32.037,428700.0
2008-11-25 15:50:00,46.86,47.13,46.51,46.85,834200.0,32.0302,32.2147,31.791,32.0234,834200.0
2008-11-25 16:00:00,46.93,46.93,46.55,46.75,90800.0,32.078,32.078,31.8183,31.955,90800.0
2008-11-25 16:10:00,46.75,46.75,46.75,46.75,0.0,31.955,31.955,31.955,31.955,0.0
2008-11-26 09:30:00,45.78,46.04,45.63,45.87,263200.0,31.292,31.4697,31.1894,31.3535,263200.0
2008-11-26 09:40:00,45.87,46.12,45.81,46.1,141000.0,31.3535,31.5244,31.3125,31.5107,141000.0
2008-11-26 09:50:00,46.12,46.39,46.08,46.15,192500.0,31.5244,31.7089,31.497,31.5449,192500.0
2008-11-26 10:00:00,46.18,46.32,45.96,45.96,204700.0,31.5654,31.6611,31.415,31.415,204700.0
2008-11-26 10:10:00,45.96,46.38,45.9,46.31,216100.0,31.415,31.7021,31.374,31.6542,216100.0
2008-11-26 10:20:00,46.32,46.56,46.21,46.43,225700.0,31.6611,31.8251,31.5859,31.7363,225700.0
2008-11-26 10:30:00,46.42,46.5,46.22,46.33,271500.0,31.7294,31.7841,31.5927,31.6679,271500.0
2008-11-26 10:40:00,46.33,46.42,46.16,46.25,194900.0,31.6679,31.7294,31.5517,31.6132,194900.0
2008-11-26 10:50:00,46.26,46.73,46.24,46.65,230000.0,31.6201,31.9413,31.6064,31.8866,230000.0
2008-11-26 11:00:00,46.65,46.71,46.41,46.58,185300.0,31.8866,31.9277,31.7226,31.8388,185300.0
2008-11-26 11:10:00,46.62,46.96,46.62,46.96,136900.0,31.8661,32.0985,31.8661,32.0985,136900.0
2008-11-26 11:20:00,46.96,47.09,46.89,46.89,224800.0,32.0985,32.1874,32.0507,32.0507,224800.0
2008-11-26 11:30:00,46.87,47.08,46.85,47.0,169800.0,32.037,32.1806,32.0234,32.1259,169800.0
2008-11-26 11:40:00,47.0,47.32,46.92,47.29,217700.0,32.1259,32.3446,32.0712,32.3241,217700.0
2008-11-26 11:50:00,47.28,47.3,47.03,47.06,208200.0,32.3173,32.3309,32.1464,32.1669,208200.0
2008-11-26 12:00:00,47.06,47.17,46.96,47.01,209700.0,32.1669,32.2421,32.0985,32.1327,209700.0
2008-11-26 12:10:00,46.99,47.08,46.87,47.03,140200.0,32.119,32.1806,32.037,32.1464,140200.0
2008-11-26 12:20:00,47.04,47.13,46.96,47.08,183100.0,32.1532,32.2147,32.0985,32.1806,183100.0
2008-11-26 12:30:00,47.08,47.22,46.99,47.19,149800.0,32.1806,32.2763,32.119,32.2558,149800.0
2008-11-26 12:40:00,47.19,47.44,47.1,47.39,148600.0,32.2558,32.4266,32.1942,32.3925,148600.0
2008-11-26 12:50:00,47.4,47.44,47.28,47.35,232400.0,32.3993,32.4266,32.3173,32.3651,232400.0
2008-11-26 13:00:00,47.35,47.6,47.35,47.49,184000.0,32.3651,32.536,32.3651,32.4608,184000.0
2008-11-26 13:10:00,47.49,47.51,47.28,47.37,96900.0,32.4608,32.4745,32.3173,32.3788,96900.0
2008-11-26 13:20:00,47.38,47.43,47.2,47.37,89000.0,32.3856,32.4198,32.2626,32.3788,89000.0
2008-11-26 13:30:00,47.39,47.39,47.12,47.27,127500.0,32.3925,32.3925,32.2079,32.3104,127500.0
2008-11-26 13:40:00,47.26,47.36,47.12,47.27,207400.0,32.3036,32.372,32.2079,32.3104,207400.0
2008-11-26 13:50:00,47.29,47.4,47.17,47.25,130000.0,32.3241,32.3993,32.2421,32.2968,130000.0
2008-11-26 14:00:00,47.25,47.31,47.05,47.27,122800.0,32.2968,32.3378,32.1601,32.3104,122800.0
2008-11-26 14:10:00,47.29,47.47,47.21,47.39,164100.0,32.3241,32.4471,32.2694,32.3925,164100.0
2008-11-26 14:20:00,47.39,47.59,47.37,47.56,134100.0,32.3925,32.5292,32.3788,32.5087,134100.0
2008-11-26 14:30:00,47.57,47.9,47.57,47.78,173700.0,32.5155,32.7411,32.5155,32.659,173700.0
2008-11-26 14:40:00,47.77,48.06,47.76,48.01,275700.0,32.6522,32.8504,32.6454,32.8162,275700.0
2008-11-26 14:50:00,48.01,48.21,47.96,48.09,238400.0,32.8162,32.953,32.7821,32.8709,238400.0
2008-11-26 15:00:00,48.08,48.24,47.88,47.98,405400.0,32.8641,32.9735,32.7274,32.7957,405400.0
2008-11-26 15:10:00,48.0,48.44,47.95,48.22,277400.0,32.8094,33.1102,32.7752,32.9598,277400.0
2008-11-26 15:20:00,48.21,48.35,48.06,48.33,309900.0,32.953,33.0486,32.8504,33.035,309900.0
2008-11-26 15:30:00,48.34,48.5,48.25,48.4,508900.0,33.0418,33.1512,32.9803,33.0828,508900.0
2008-11-26 15:40:00,48.42,48.46,48.03,48.17,299700.0,33.0965,33.1238,32.8299,32.9256,299700.0
2008-11-26 15:50:00,48.18,48.52,48.08,48.49,398700.0,32.9324,33.1648,32.8641,33.1443,398700.0
2008-11-26 16:00:00,48.49,48.53,48.31,48.34,102300.0,33.1443,33.1717,33.0213,33.0418,102300.0
2008-11-26 16:10:00,48.34,48.34,48.34,48.34,0.0,33.0418,33.0418,33.0418,33.0418,0.0
2008-11-28 09:30:00,48.31,48.62,48.15,48.59,205800.0,33.0213,33.2332,32.9119,33.2127,205800.0
2008-11-28 09:40:00,48.6,48.62,48.35,48.35,78100.0,33.2195,33.2332,33.0486,33.0486,78100.0
2008-11-28 09:50:00,48.35,48.35,48.19,48.27,50200.0,33.0486,33.0486,32.9393,32.994,50200.0
2008-11-28 10:00:00,48.27,48.42,48.15,48.18,65100.0,32.994,33.0965,32.9119,32.9324,65100.0
2008-11-28 10:10:00,48.18,48.23,48.08,48.21,76600.0,32.9324,32.9666,32.8641,32.953,76600.0
2008-11-28 10:20:00,48.22,48.44,48.22,48.3,116300.0,32.9598,33.1102,32.9598,33.0145,116300.0
2008-11-28 10:30:00,48.3,48.31,48.16,48.23,102300.0,33.0145,33.0213,32.9188,32.9666,102300.0
2008-11-28 10:40:00,48.22,48.42,48.15,48.37,56000.0,32.9598,33.0965,32.9119,33.0623,56000.0
2008-11-28 10:50:00,48.36,48.47,48.28,48.46,70600.0,33.0555,33.1307,33.0008,33.1238,70600.0
2008-11-28 11:00:00,48.45,48.49,48.36,48.39,164300.0,33.117,33.1443,33.0555,33.076,164300.0
2008-11-28 11:10:00,48.38,48.46,48.26,48.31,136600.0,33.0692,33.1238,32.9871,33.0213,136600.0
2008-11-28 11:20:00,48.33,48.65,48.28,48.61,140000.0,33.035,33.2537,33.0008,33.2264,140000.0
2008-11-28 11:30:00,48.61,48.62,48.42,48.53,57800.0,33.2264,33.2332,33.0965,33.1717,57800.0
2008-11-28 11:40:00,48.54,48.68,48.51,48.68,121900.0,33.1785,33.2742,33.158,33.2742,121900.0
2008-11-28 11:50:00,48.67,48.87,48.66,48.82,138900.0,33.2674,33.4041,33.2605,33.3699,138900.0
2008-11-28 12:00:00,48.85,48.91,48.76,48.81,115400.0,33.3904,33.4314,33.3289,33.3631,115400.0
2008-11-28 12:10:00,48.82,48.92,48.73,48.76,163600.0,33.3699,33.4383,33.3084,33.3289,163600.0
2008-11-28 12:20:00,48.76,48.78,48.67,48.7,153600.0,33.3289,33.3426,33.2674,33.2879,153600.0
2008-11-28 12:30:00,48.7,48.8,48.63,48.76,129900.0,33.2879,33.3562,33.24,33.3289,129900.0
2008-11-28 12:40:00,48.77,48.97,48.77,48.81,168700.0,33.3357,33.4724,33.3357,33.3631,168700.0
2008-11-28 12:50:00,48.84,49.19,48.82,49.13,163200.0,33.3836,33.6228,33.3699,33.5818,163200.0
2008-11-28 13:00:00,49.19,49.19,49.07,49.19,62300.0,33.6228,33.6228,33.5408,33.6228,62300.0
2008-11-28 13:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 13:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:00:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 14:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:00:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:10:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:20:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:30:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:40:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-11-28 15:50:00,49.19,49.19,49.19,49.19,0.0,33.6228,33.6228,33.6228,33.6228,0.0
2008-12-01 09:30:00,47.67,47.82,47.16,47.26,225000.0,32.5838,32.6864,32.2352,32.3036,225000.0
2008-12-01 09:40:00,47.27,47.27,46.91,47.02,211400.0,32.3104,32.3104,32.0644,32.1396,211400.0
2008-12-01 09:50:00,46.99,47.03,46.67,46.73,282600.0,32.119,32.1464,31.9003,31.9413,282600.0
2008-12-01 10:00:00,46.72,46.94,46.62,46.82,265000.0,31.9345,32.0849,31.8661,32.0028,265000.0
2008-12-01 10:10:00,46.83,46.98,46.76,46.83,243600.0,32.0097,32.1122,31.9618,32.0097,243600.0
2008-12-01 10:20:00,46.81,46.92,46.68,46.73,197300.0,31.996,32.0712,31.9072,31.9413,197300.0
2008-12-01 10:30:00,46.72,46.74,46.52,46.66,125900.0,31.9345,31.9482,31.7978,31.8935,125900.0
2008-12-01 10:40:00,46.63,46.82,46.56,46.67,277900.0,31.873,32.0028,31.8251,31.9003,277900.0
2008-12-01 10:50:00,46.68,46.76,46.46,46.46,138000.0,31.9072,31.9618,31.7568,31.7568,138000.0
2008-12-01 11:00:00,46.47,46.47,46.26,46.26,119000.0,31.7636,31.7636,31.6201,31.6201,119000.0
2008-12-01 11:10:00,46.27,46.57,46.26,46.55,191900.0,31.6269,31.832,31.6201,31.8183,191900.0
2008-12-01 11:20:00,46.53,46.59,46.26,46.3,100100.0,31.8046,31.8456,31.6201,31.6474,100100.0
2008-12-01 11:30:00,46.29,46.58,46.26,46.54,106300.0,31.6406,31.8388,31.6201,31.8115,106300.0
2008-12-01 11:40:00,46.56,46.68,46.55,46.62,62500.0,31.8251,31.9072,31.8183,31.8661,62500.0
2008-12-01 11:50:00,46.62,46.62,46.44,46.49,75700.0,31.8661,31.8661,31.7431,31.7773,75700.0
2008-12-01 12:00:00,46.48,46.55,46.31,46.47,117700.0,31.7704,31.8183,31.6542,31.7636,117700.0
2008-12-01 12:10:00,46.47,46.59,46.31,46.35,120900.0,31.7636,31.8456,31.6542,31.6816,120900.0
2008-12-01 12:20:00,46.35,46.41,46.05,46.08,251200.0,31.6816,31.7226,31.4765,31.497,251200.0
2008-12-01 12:30:00,46.09,46.22,46.02,46.06,247600.0,31.5039,31.5927,31.456,31.4834,247600.0
2008-12-01 12:40:00,46.06,46.19,45.98,46.1,178200.0,31.4834,31.5722,31.4287,31.5107,178200.0
2008-12-01 12:50:00,46.11,46.15,45.9,45.97,252800.0,31.5175,31.5449,31.374,31.4218,252800.0
2008-12-01 13:00:00,45.96,46.15,45.96,46.12,200400.0,31.415,31.5449,31.415,31.5244,200400.0
2008-12-01 13:10:00,46.13,46.37,46.13,46.31,172900.0,31.5312,31.6953,31.5312,31.6542,172900.0
2008-12-01 13:20:00,46.32,46.33,46.11,46.18,291300.0,31.6611,31.6679,31.5175,31.5654,291300.0
2008-12-01 13:30:00,46.19,46.4,46.15,46.28,203400.0,31.5722,31.7158,31.5449,31.6337,203400.0
2008-12-01 13:40:00,46.29,46.31,46.01,46.01,275200.0,31.6406,31.6542,31.4492,31.4492,275200.0
2008-12-01 13:50:00,46.05,46.16,45.92,46.16,151600.0,31.4765,31.5517,31.3877,31.5517,151600.0
2008-12-01 14:00:00,46.16,46.21,45.89,46.15,189200.0,31.5517,31.5859,31.3672,31.5449,189200.0
2008-12-01 14:10:00,46.13,46.21,45.84,45.92,174800.0,31.5312,31.5859,31.333,31.3877,174800.0
2008-12-01 14:20:00,45.93,46.19,45.87,46.15,168000.0,31.3945,31.5722,31.3535,31.5449,168000.0
2008-12-01 14:30:00,46.13,46.35,46.01,46.14,355500.0,31.5312,31.6816,31.4492,31.538,355500.0
2008-12-01 14:40:00,46.13,46.4,46.03,46.29,395700.0,31.5312,31.7158,31.4629,31.6406,395700.0
2008-12-01 14:50:00,46.29,46.56,46.17,46.22,270300.0,31.6406,31.8251,31.5586,31.5927,270300.0
2008-12-01 15:00:00,46.19,46.29,45.91,45.95,85800.0,31.5722,31.6406,31.3808,31.4082,85800.0
2008-12-01 15:10:00,45.95,46.1,45.85,45.92,155500.0,31.4082,31.5107,31.3398,31.3877,155500.0
2008-12-01 15:20:00,45.9,45.91,45.56,45.65,515300.0,31.374,31.3808,31.1416,31.2031,515300.0
2008-12-01 15:30:00,45.66,45.7,45.35,45.35,447700.0,31.21,31.2373,30.9981,30.9981,447700.0
2008-12-01 15:40:00,45.36,45.38,44.81,45.0,450000.0,31.0049,31.0186,30.629,30.7588,450000.0
2008-12-01 15:50:00,44.99,45.12,44.25,44.43,461900.0,30.752,30.8408,30.2462,30.3692,461900.0
2008-12-02 09:30:00,45.28,45.36,44.95,45.16,242000.0,30.9502,31.0049,30.7246,30.8682,242000.0
2008-12-02 09:40:00,45.14,45.17,44.67,44.76,94400.0,30.8545,30.875,30.5333,30.5948,94400.0
2008-12-02 09:50:00,44.75,45.06,44.62,44.84,124500.0,30.5879,30.7998,30.4991,30.6495,124500.0
2008-12-02 10:00:00,44.84,45.45,44.78,45.43,595800.0,30.6495,31.0664,30.6084,31.0527,595800.0
2008-12-02 10:10:00,45.43,45.74,45.34,45.71,200700.0,31.0527,31.2646,30.9912,31.2441,200700.0
2008-12-02 10:20:00,45.71,45.84,45.5,45.64,280600.0,31.2441,31.333,31.1006,31.1963,280600.0
2008-12-02 10:30:00,45.65,45.91,45.65,45.88,167000.0,31.2031,31.3808,31.2031,31.3603,167000.0
2008-12-02 10:40:00,45.87,46.04,45.78,45.85,163300.0,31.3535,31.4697,31.292,31.3398,163300.0
2008-12-02 10:50:00,45.86,45.86,45.62,45.75,272800.0,31.3467,31.3467,31.1826,31.2715,272800.0
2008-12-02 11:00:00,45.75,45.84,45.57,45.69,193200.0,31.2715,31.333,31.1484,31.2305,193200.0
2008-12-02 11:10:00,45.69,45.79,45.49,45.56,155500.0,31.2305,31.2988,31.0938,31.1416,155500.0
2008-12-02 11:20:00,45.57,45.96,45.57,45.86,264800.0,31.1484,31.415,31.1484,31.3467,264800.0
2008-12-02 11:30:00,45.86,46.01,45.68,45.69,215200.0,31.3467,31.4492,31.2236,31.2305,215200.0
2008-12-02 11:40:00,45.69,46.05,45.6,46.05,233400.0,31.2305,31.4765,31.1689,31.4765,233400.0
2008-12-02 11:50:00,46.04,46.18,46.01,46.03,136300.0,31.4697,31.5654,31.4492,31.4629,136300.0
2008-12-02 12:00:00,46.04,46.2,46.02,46.14,205900.0,31.4697,31.5791,31.456,31.538,205900.0
2008-12-02 12:10:00,46.15,46.25,46.1,46.23,184100.0,31.5449,31.6132,31.5107,31.5996,184100.0
2008-12-02 12:20:00,46.23,46.4,46.23,46.34,134000.0,31.5996,31.7158,31.5996,31.6748,134000.0
2008-12-02 12:30:00,46.34,46.43,46.24,46.29,140600.0,31.6748,31.7363,31.6064,31.6406,140600.0
2008-12-02 12:40:00,46.28,46.29,46.18,46.2,113000.0,31.6337,31.6406,31.5654,31.5791,113000.0
2008-12-02 12:50:00,46.2,46.24,46.1,46.21,112400.0,31.5791,31.6064,31.5107,31.5859,112400.0
2008-12-02 13:00:00,46.2,46.25,46.06,46.1,117700.0,31.5791,31.6132,31.4834,31.5107,117700.0
2008-12-02 13:10:00,46.1,46.33,46.1,46.23,59400.0,31.5107,31.6679,31.5107,31.5996,59400.0
2008-12-02 13:20:00,46.21,46.23,46.12,46.18,182300.0,31.5859,31.5996,31.5244,31.5654,182300.0
2008-12-02 13:30:00,46.16,46.16,45.67,45.7,149200.0,31.5517,31.5517,31.2168,31.2373,149200.0
2008-12-02 13:40:00,45.7,45.85,45.65,45.73,274900.0,31.2373,31.3398,31.2031,31.2578,274900.0
2008-12-02 13:50:00,45.72,45.73,45.55,45.6,335100.0,31.251,31.2578,31.1348,31.1689,335100.0
2008-12-02 14:00:00,45.58,45.69,45.03,45.11,344600.0,31.1553,31.2305,30.7793,30.834,344600.0
2008-12-02 14:10:00,45.1,45.29,45.06,45.19,353100.0,30.8272,30.957,30.7998,30.8887,353100.0
2008-12-02 14:20:00,45.17,45.17,44.76,44.99,336800.0,30.875,30.875,30.5948,30.752,336800.0
2008-12-02 14:30:00,44.99,45.29,44.88,45.23,211200.0,30.752,30.957,30.6768,30.916,211200.0
2008-12-02 14:40:00,45.22,45.38,45.14,45.31,224200.0,30.9092,31.0186,30.8545,30.9707,224200.0
2008-12-02 14:50:00,45.29,45.68,45.21,45.67,186300.0,30.957,31.2236,30.9024,31.2168,186300.0
2008-12-02 15:00:00,45.62,45.63,45.11,45.24,305500.0,31.1826,31.1894,30.834,30.9229,305500.0
2008-12-02 15:10:00,45.21,45.83,45.04,45.83,316100.0,30.9024,31.3262,30.7862,31.3262,316100.0
2008-12-02 15:20:00,45.86,46.32,45.78,46.13,545600.0,31.3467,31.6611,31.292,31.5312,545600.0
2008-12-02 15:30:00,46.15,46.52,46.1,46.27,403500.0,31.5449,31.7978,31.5107,31.6269,403500.0
2008-12-02 15:40:00,46.28,46.38,45.68,45.79,481300.0,31.6337,31.7021,31.2236,31.2988,481300.0
2008-12-02 15:50:00,45.81,46.74,45.65,46.52,755700.0,31.3125,31.9482,31.2031,31.7978,755700.0
2008-12-02 16:00:00,46.47,46.6,46.47,46.6,143000.0,31.7636,31.8525,31.7636,31.8525,143000.0
2008-12-02 16:10:00,46.6,46.6,46.6,46.6,0.0,31.8525,31.8525,31.8525,31.8525,0.0
2008-12-03 09:30:00,45.59,45.78,45.27,45.75,251800.0,31.1621,31.292,30.9434,31.2715,251800.0
2008-12-03 09:40:00,45.79,45.96,45.63,45.67,95900.0,31.2988,31.415,31.1894,31.2168,95900.0
2008-12-03 09:50:00,45.66,45.8,45.45,45.6,117600.0,31.21,31.3056,31.0664,31.1689,117600.0
2008-12-03 10:00:00,45.57,46.05,45.38,45.91,241100.0,31.1484,31.4765,31.0186,31.3808,241100.0
2008-12-03 10:10:00,45.91,46.12,45.74,45.89,194100.0,31.3808,31.5244,31.2646,31.3672,194100.0
2008-12-03 10:20:00,45.92,46.32,45.86,46.29,191900.0,31.3877,31.6611,31.3467,31.6406,191900.0
2008-12-03 10:30:00,46.3,46.65,46.22,46.47,147900.0,31.6474,31.8866,31.5927,31.7636,147900.0
2008-12-03 10:40:00,46.47,46.83,46.38,46.74,190500.0,31.7636,32.0097,31.7021,31.9482,190500.0
2008-12-03 10:50:00,46.74,47.21,46.7,47.19,200100.0,31.9482,32.2694,31.9208,32.2558,200100.0
2008-12-03 11:00:00,47.19,47.25,46.94,47.04,190400.0,32.2558,32.2968,32.0849,32.1532,190400.0
2008-12-03 11:10:00,47.05,47.58,47.03,47.38,252900.0,32.1601,32.5223,32.1464,32.3856,252900.0
2008-12-03 11:20:00,47.37,47.45,47.1,47.12,179700.0,32.3788,32.4335,32.1942,32.2079,179700.0
2008-12-03 11:30:00,47.12,47.3,46.99,47.18,192900.0,32.2079,32.3309,32.119,32.2489,192900.0
2008-12-03 11:40:00,47.17,47.41,47.06,47.21,205200.0,32.2421,32.4061,32.1669,32.2694,205200.0
2008-12-03 11:50:00,47.21,47.51,47.07,47.49,176700.0,32.2694,32.4745,32.1737,32.4608,176700.0
2008-12-03 12:00:00,47.49,47.49,46.83,46.87,129600.0,32.4608,32.4608,32.0097,32.037,129600.0
2008-12-03 12:10:00,46.87,47.08,46.72,46.75,192900.0,32.037,32.1806,31.9345,31.955,192900.0
2008-12-03 12:20:00,46.73,47.08,46.69,46.96,113600.0,31.9413,32.1806,31.914,32.0985,113600.0
2008-12-03 12:30:00,46.97,47.22,46.97,47.17,141800.0,32.1054,32.2763,32.1054,32.2421,141800.0
2008-12-03 12:40:00,47.17,47.2,46.94,47.0,281800.0,32.2421,32.2626,32.0849,32.1259,281800.0
2008-12-03 12:50:00,46.99,47.23,46.88,47.01,179200.0,32.119,32.2831,32.0439,32.1327,179200.0
2008-12-03 13:00:00,47.04,47.05,46.84,46.89,122900.0,32.1532,32.1601,32.0165,32.0507,122900.0
2008-12-03 13:10:00,46.9,46.99,46.81,46.9,130400.0,32.0575,32.119,31.996,32.0575,130400.0
2008-12-03 13:20:00,46.91,47.02,46.45,46.46,300500.0,32.0644,32.1396,31.7499,31.7568,300500.0
2008-12-03 13:30:00,46.46,46.48,46.25,46.27,248800.0,31.7568,31.7704,31.6132,31.6269,248800.0
2008-12-03 13:40:00,46.26,46.27,45.92,46.08,240200.0,31.6201,31.6269,31.3877,31.497,240200.0
2008-12-03 13:50:00,46.09,46.1,45.86,46.01,221100.0,31.5039,31.5107,31.3467,31.4492,221100.0
2008-12-03 14:00:00,46.01,46.26,45.86,46.15,278900.0,31.4492,31.6201,31.3467,31.5449,278900.0
2008-12-03 14:10:00,46.16,46.54,46.14,46.47,349400.0,31.5517,31.8115,31.538,31.7636,349400.0
2008-12-03 14:20:00,46.47,47.0,46.4,46.83,280100.0,31.7636,32.1259,31.7158,32.0097,280100.0
2008-12-03 14:30:00,46.85,47.26,46.83,46.91,305900.0,32.0234,32.3036,32.0097,32.0644,305900.0
2008-12-03 14:40:00,46.88,47.32,46.87,47.12,324700.0,32.0439,32.3446,32.037,32.2079,324700.0
2008-12-03 14:50:00,47.13,47.39,46.9,46.91,220400.0,32.2147,32.3925,32.0575,32.0644,220400.0
2008-12-03 15:00:00,46.9,47.24,46.57,47.12,286200.0,32.0575,32.2899,31.832,32.2079,286200.0
2008-12-03 15:10:00,47.12,47.19,46.66,47.04,241400.0,32.2079,32.2558,31.8935,32.1532,241400.0
2008-12-03 15:20:00,47.04,47.24,46.75,47.12,328600.0,32.1532,32.2899,31.955,32.2079,328600.0
2008-12-03 15:30:00,47.12,47.49,46.88,47.46,563600.0,32.2079,32.4608,32.0439,32.4403,563600.0
2008-12-03 15:40:00,47.45,47.76,47.36,47.6,459500.0,32.4335,32.6454,32.372,32.536,459500.0
2008-12-03 15:50:00,47.6,48.13,47.52,47.96,571600.0,32.536,32.8983,32.4813,32.7821,571600.0
2008-12-03 16:00:00,47.98,48.02,47.7,47.7,85400.0,32.7957,32.8231,32.6044,32.6044,85400.0
2008-12-03 16:10:00,47.7,47.7,47.7,47.7,0.0,32.6044,32.6044,32.6044,32.6044,0.0
2008-12-04 09:30:00,47.21,47.52,47.02,47.52,355600.0,32.2694,32.4813,32.1396,32.4813,355600.0
2008-12-04 09:40:00,47.51,47.94,47.51,47.88,283200.0,32.4745,32.7684,32.4745,32.7274,283200.0
2008-12-04 09:50:00,47.9,48.06,47.82,47.82,247300.0,32.7411,32.8504,32.6864,32.6864,247300.0
2008-12-04 10:00:00,47.83,48.15,47.71,47.76,244500.0,32.6932,32.9119,32.6112,32.6454,244500.0
2008-12-04 10:10:00,47.75,47.86,47.51,47.64,428900.0,32.6385,32.7137,32.4745,32.5633,428900.0
2008-12-04 10:20:00,47.64,48.0,47.59,47.76,472500.0,32.5633,32.8094,32.5292,32.6454,472500.0
2008-12-04 10:30:00,47.77,48.18,47.67,48.09,358500.0,32.6522,32.9324,32.5838,32.8709,358500.0
2008-12-04 10:40:00,48.06,48.26,48.0,48.02,358000.0,32.8504,32.9871,32.8094,32.8231,358000.0
2008-12-04 10:50:00,48.02,48.41,47.95,48.32,239000.0,32.8231,33.0897,32.7752,33.0281,239000.0
2008-12-04 11:00:00,48.31,48.36,47.99,48.01,183000.0,33.0213,33.0555,32.8026,32.8162,183000.0
2008-12-04 11:10:00,47.98,48.22,47.88,48.07,233200.0,32.7957,32.9598,32.7274,32.8573,233200.0
2008-12-04 11:20:00,48.06,48.32,47.97,48.17,242600.0,32.8504,33.0281,32.7889,32.9256,242600.0
2008-12-04 11:30:00,48.16,48.16,47.79,47.91,246500.0,32.9188,32.9188,32.6659,32.7479,246500.0
2008-12-04 11:40:00,47.9,47.96,47.65,47.82,196200.0,32.7411,32.7821,32.5702,32.6864,196200.0
2008-12-04 11:50:00,47.83,48.07,47.74,47.87,220800.0,32.6932,32.8573,32.6317,32.7206,220800.0
2008-12-04 12:00:00,47.86,47.92,47.58,47.7,190200.0,32.7137,32.7547,32.5223,32.6044,190200.0
2008-12-04 12:10:00,47.69,47.72,47.4,47.4,209800.0,32.5975,32.618,32.3993,32.3993,209800.0
2008-12-04 12:20:00,47.4,47.66,47.32,47.59,432100.0,32.3993,32.577,32.3446,32.5292,432100.0
2008-12-04 12:30:00,47.59,47.71,47.46,47.68,288900.0,32.5292,32.6112,32.4403,32.5907,288900.0
2008-12-04 12:40:00,47.68,47.85,47.64,47.71,154100.0,32.5907,32.7069,32.5633,32.6112,154100.0
2008-12-04 12:50:00,47.71,47.8,47.57,47.69,218900.0,32.6112,32.6727,32.5155,32.5975,218900.0
2008-12-04 13:00:00,47.7,47.7,47.49,47.49,263700.0,32.6044,32.6044,32.4608,32.4608,263700.0
2008-12-04 13:10:00,47.49,47.55,47.31,47.39,192000.0,32.4608,32.5018,32.3378,32.3925,192000.0
2008-12-04 13:20:00,47.38,47.5,47.27,47.27,190700.0,32.3856,32.4676,32.3104,32.3104,190700.0
2008-12-04 13:30:00,47.27,47.62,47.24,47.59,235400.0,32.3104,32.5497,32.2899,32.5292,235400.0
2008-12-04 13:40:00,47.59,47.79,47.48,47.78,351600.0,32.5292,32.6659,32.454,32.659,351600.0
2008-12-04 13:50:00,47.73,47.97,47.69,47.8,304300.0,32.6249,32.7889,32.5975,32.6727,304300.0
2008-12-04 14:00:00,47.8,48.08,47.76,47.98,296300.0,32.6727,32.8641,32.6454,32.7957,296300.0
2008-12-04 14:10:00,47.98,48.07,47.73,47.8,416500.0,32.7957,32.8573,32.6249,32.6727,416500.0
2008-12-04 14:20:00,47.79,48.01,47.73,47.81,278100.0,32.6659,32.8162,32.6249,32.6795,278100.0
2008-12-04 14:30:00,47.8,48.16,47.8,48.09,356500.0,32.6727,32.9188,32.6727,32.8709,356500.0
2008-12-04 14:40:00,48.08,48.1,47.49,47.65,495300.0,32.8641,32.8778,32.4608,32.5702,495300.0
2008-12-04 14:50:00,47.62,47.85,47.48,47.48,342300.0,32.5497,32.7069,32.454,32.454,342300.0
2008-12-04 15:00:00,47.48,47.58,46.72,46.85,427900.0,32.454,32.5223,31.9345,32.0234,427900.0
2008-12-04 15:10:00,46.86,47.05,46.34,46.52,377700.0,32.0302,32.1601,31.6748,31.7978,377700.0
2008-12-04 15:20:00,46.56,46.57,46.17,46.17,493700.0,31.8251,31.832,31.5586,31.5586,493700.0
2008-12-04 15:30:00,46.18,46.4,45.97,45.98,565900.0,31.5654,31.7158,31.4218,31.4287,565900.0
2008-12-04 15:40:00,45.97,46.66,45.89,46.39,667100.0,31.4218,31.8935,31.3672,31.7089,667100.0
2008-12-04 15:50:00,46.39,46.82,46.07,46.57,670500.0,31.7089,32.0028,31.4902,31.832,670500.0
2008-12-05 09:30:00,45.93,46.44,45.9,46.42,371500.0,31.3945,31.7431,31.374,31.7294,371500.0
2008-12-05 09:40:00,46.42,46.56,45.83,45.84,243200.0,31.7294,31.8251,31.3262,31.333,243200.0
2008-12-05 09:50:00,45.85,46.23,45.74,45.75,184900.0,31.3398,31.5996,31.2646,31.2715,184900.0
2008-12-05 10:00:00,45.74,45.85,45.61,45.71,317800.0,31.2646,31.3398,31.1758,31.2441,317800.0
2008-12-05 10:10:00,45.68,45.7,45.43,45.53,256300.0,31.2236,31.2373,31.0527,31.1211,256300.0
2008-12-05 10:20:00,45.52,45.63,45.27,45.53,231700.0,31.1143,31.1894,30.9434,31.1211,231700.0
2008-12-05 10:30:00,45.51,45.72,45.37,45.47,190400.0,31.1074,31.251,31.0117,31.0801,190400.0
2008-12-05 10:40:00,45.48,45.55,45.18,45.55,185300.0,31.0869,31.1348,30.8819,31.1348,185300.0
2008-12-05 10:50:00,45.56,45.89,45.49,45.73,196700.0,31.1416,31.3672,31.0938,31.2578,196700.0
2008-12-05 11:00:00,45.74,45.82,45.61,45.71,228500.0,31.2646,31.3193,31.1758,31.2441,228500.0
2008-12-05 11:10:00,45.71,45.86,45.59,45.72,238600.0,31.2441,31.3467,31.1621,31.251,238600.0
2008-12-05 11:20:00,45.72,45.73,45.45,45.48,122600.0,31.251,31.2578,31.0664,31.0869,122600.0
2008-12-05 11:30:00,45.48,45.72,45.36,45.71,149100.0,31.0869,31.251,31.0049,31.2441,149100.0
2008-12-05 11:40:00,45.71,45.9,45.65,45.74,135000.0,31.2441,31.374,31.2031,31.2646,135000.0
2008-12-05 11:50:00,45.75,46.14,45.75,46.0,160700.0,31.2715,31.538,31.2715,31.4424,160700.0
2008-12-05 12:00:00,45.99,46.25,45.93,46.22,143600.0,31.4355,31.6132,31.3945,31.5927,143600.0
2008-12-05 12:10:00,46.22,46.22,46.0,46.16,219900.0,31.5927,31.5927,31.4424,31.5517,219900.0
2008-12-05 12:20:00,46.14,46.3,46.08,46.28,178300.0,31.538,31.6474,31.497,31.6337,178300.0
2008-12-05 12:30:00,46.28,46.28,45.8,45.94,95400.0,31.6337,31.6337,31.3056,31.4013,95400.0
2008-12-05 12:40:00,45.92,45.97,45.74,45.92,139500.0,31.3877,31.4218,31.2646,31.3877,139500.0
2008-12-05 12:50:00,45.91,45.94,45.76,45.91,104500.0,31.3808,31.4013,31.2783,31.3808,104500.0
2008-12-05 13:00:00,45.91,46.29,45.91,46.21,109900.0,31.3808,31.6406,31.3808,31.5859,109900.0
2008-12-05 13:10:00,46.2,46.47,46.2,46.27,208700.0,31.5791,31.7636,31.5791,31.6269,208700.0
2008-12-05 13:20:00,46.23,46.46,46.23,46.25,220200.0,31.5996,31.7568,31.5996,31.6132,220200.0
2008-12-05 13:30:00,46.26,46.5,46.22,46.35,131000.0,31.6201,31.7841,31.5927,31.6816,131000.0
2008-12-05 13:40:00,46.36,46.81,46.22,46.72,171600.0,31.6884,31.996,31.5927,31.9345,171600.0
2008-12-05 13:50:00,46.73,47.07,46.71,46.77,160300.0,31.9413,32.1737,31.9277,31.9687,160300.0
2008-12-05 14:00:00,46.78,46.89,46.46,46.46,177200.0,31.9755,32.0507,31.7568,31.7568,177200.0
2008-12-05 14:10:00,46.45,46.66,46.36,46.53,191800.0,31.7499,31.8935,31.6884,31.8046,191800.0
2008-12-05 14:20:00,46.57,46.94,46.49,46.66,295600.0,31.832,32.0849,31.7773,31.8935,295600.0
2008-12-05 14:30:00,46.65,47.07,46.56,47.07,304600.0,31.8866,32.1737,31.8251,32.1737,304600.0
2008-12-05 14:40:00,47.12,47.97,47.11,47.91,328000.0,32.2079,32.7889,32.2011,32.7479,328000.0
2008-12-05 14:50:00,47.91,47.93,47.66,47.8,554500.0,32.7479,32.7616,32.577,32.6727,554500.0
2008-12-05 15:00:00,47.8,48.04,47.36,47.5,404700.0,32.6727,32.8368,32.372,32.4676,404700.0
2008-12-05 15:10:00,47.49,48.19,47.43,47.95,325500.0,32.4608,32.9393,32.4198,32.7752,325500.0
2008-12-05 15:20:00,47.95,48.11,47.7,48.02,431900.0,32.7752,32.8846,32.6044,32.8231,431900.0
2008-12-05 15:30:00,48.0,48.54,48.0,48.44,464300.0,32.8094,33.1785,32.8094,33.1102,464300.0
2008-12-05 15:40:00,48.45,48.67,48.24,48.43,500600.0,33.117,33.2674,32.9735,33.1033,500600.0
2008-12-05 15:50:00,48.42,48.76,48.19,48.64,569700.0,33.0965,33.3289,32.9393,33.2469,569700.0
2008-12-08 09:30:00,49.74,50.05,49.67,49.99,395700.0,33.9988,34.2106,33.9509,34.1696,395700.0
2008-12-08 09:40:00,50.01,50.38,50.0,50.24,258200.0,34.1833,34.4362,34.1765,34.3405,258200.0
2008-12-08 09:50:00,50.23,50.24,49.79,49.85,399500.0,34.3337,34.3405,34.0329,34.0739,399500.0
2008-12-08 10:00:00,49.85,50.03,49.67,49.97,249100.0,34.0739,34.197,33.9509,34.156,249100.0
2008-12-08 10:10:00,49.97,50.01,49.7,49.8,325700.0,34.156,34.1833,33.9714,34.0398,325700.0
2008-12-08 10:20:00,49.81,50.08,49.77,50.02,298300.0,34.0466,34.2312,34.0193,34.1901,298300.0
2008-12-08 10:30:00,50.02,50.26,49.94,50.25,213800.0,34.1901,34.3542,34.1355,34.3474,213800.0
2008-12-08 10:40:00,50.23,50.48,50.21,50.39,202400.0,34.3337,34.5046,34.32,34.443,202400.0
2008-12-08 10:50:00,50.38,50.46,50.27,50.37,200300.0,34.4362,34.4909,34.361,34.4294,200300.0
2008-12-08 11:00:00,50.37,50.48,50.24,50.25,124700.0,34.4294,34.5046,34.3405,34.3474,124700.0
2008-12-08 11:10:00,50.26,50.31,50.13,50.23,171600.0,34.3542,34.3884,34.2653,34.3337,171600.0
2008-12-08 11:20:00,50.22,50.3,50.13,50.18,207900.0,34.3268,34.3815,34.2653,34.2995,207900.0
2008-12-08 11:30:00,50.17,50.33,50.07,50.14,164600.0,34.2927,34.402,34.2243,34.2722,164600.0
2008-12-08 11:40:00,50.13,50.13,49.97,50.0,197600.0,34.2653,34.2653,34.156,34.1765,197600.0
2008-12-08 11:50:00,50.0,50.01,49.7,49.78,184700.0,34.1765,34.1833,33.9714,34.0261,184700.0
2008-12-08 12:00:00,49.78,49.94,49.66,49.71,383600.0,34.0261,34.1355,33.9441,33.9782,383600.0
2008-12-08 12:10:00,49.72,49.98,49.64,49.92,248400.0,33.9851,34.1628,33.9304,34.1218,248400.0
2008-12-08 12:20:00,49.91,50.04,49.85,49.98,449900.0,34.115,34.2038,34.0739,34.1628,449900.0
2008-12-08 12:30:00,49.99,50.03,49.83,49.83,205000.0,34.1696,34.197,34.0603,34.0603,205000.0
2008-12-08 12:40:00,49.84,50.05,49.82,49.83,117900.0,34.0671,34.2106,34.0534,34.0603,117900.0
2008-12-08 12:50:00,49.82,49.95,49.59,49.75,234700.0,34.0534,34.1423,33.8962,34.0056,234700.0
2008-12-08 13:00:00,49.76,50.0,49.75,49.93,135700.0,34.0124,34.1765,34.0056,34.1286,135700.0
2008-12-08 13:10:00,49.91,50.05,49.68,49.72,282900.0,34.115,34.2106,33.9577,33.9851,282900.0
2008-12-08 13:20:00,49.73,49.92,49.63,49.79,305800.0,33.9919,34.1218,33.9236,34.0329,305800.0
2008-12-08 13:30:00,49.79,49.79,49.42,49.66,340300.0,34.0329,34.0329,33.78,33.9441,340300.0
2008-12-08 13:40:00,49.66,49.8,49.56,49.62,239000.0,33.9441,34.0398,33.8757,33.9167,239000.0
2008-12-08 13:50:00,49.61,49.74,49.5,49.7,284500.0,33.9099,33.9988,33.8347,33.9714,284500.0
2008-12-08 14:00:00,49.7,49.96,49.66,49.93,181500.0,33.9714,34.1491,33.9441,34.1286,181500.0
2008-12-08 14:10:00,49.94,50.07,49.9,49.97,231300.0,34.1355,34.2243,34.1081,34.156,231300.0
2008-12-08 14:20:00,49.97,50.33,49.97,50.26,198000.0,34.156,34.402,34.156,34.3542,198000.0
2008-12-08 14:30:00,50.25,50.32,50.03,50.19,191500.0,34.3474,34.3952,34.197,34.3063,191500.0
2008-12-08 14:40:00,50.2,50.58,50.15,50.51,318000.0,34.3132,34.5729,34.279,34.5251,318000.0
2008-12-08 14:50:00,50.51,50.64,50.41,50.62,309300.0,34.5251,34.6139,34.4567,34.6003,309300.0
2008-12-08 15:00:00,50.65,50.7,50.46,50.67,205000.0,34.6208,34.6549,34.4909,34.6344,205000.0
2008-12-08 15:10:00,50.68,50.85,50.56,50.64,429400.0,34.6413,34.7575,34.5592,34.6139,429400.0
2008-12-08 15:20:00,50.64,50.78,50.48,50.66,271400.0,34.6139,34.7096,34.5046,34.6276,271400.0
2008-12-08 15:30:00,50.65,50.89,50.44,50.44,507300.0,34.6208,34.7848,34.4772,34.4772,507300.0
2008-12-08 15:40:00,50.43,50.68,49.9,50.06,658900.0,34.4704,34.6413,34.1081,34.2175,658900.0
2008-12-08 15:50:00,50.07,50.52,50.06,50.37,631100.0,34.2243,34.5319,34.2175,34.4294,631100.0
2008-12-09 09:30:00,49.94,49.94,49.52,49.69,421900.0,34.1355,34.1355,33.8484,33.9646,421900.0
2008-12-09 09:40:00,49.68,49.91,49.53,49.73,226000.0,33.9577,34.115,33.8552,33.9919,226000.0
2008-12-09 09:50:00,49.75,49.86,49.45,49.49,165200.0,34.0056,34.0808,33.8005,33.8279,165200.0
2008-12-09 10:00:00,49.5,49.92,49.5,49.8,193600.0,33.8347,34.1218,33.8347,34.0398,193600.0
2008-12-09 10:10:00,49.86,50.29,49.85,50.22,88200.0,34.0808,34.3747,34.0739,34.3268,88200.0
2008-12-09 10:20:00,50.23,50.34,50.15,50.15,163300.0,34.3337,34.4089,34.279,34.279,163300.0
2008-12-09 10:30:00,50.15,50.49,50.14,50.32,129000.0,34.279,34.5114,34.2722,34.3952,129000.0
2008-12-09 10:40:00,50.32,50.59,50.29,50.44,182100.0,34.3952,34.5798,34.3747,34.4772,182100.0
2008-12-09 10:50:00,50.44,50.56,50.36,50.43,223700.0,34.4772,34.5592,34.4225,34.4704,223700.0
2008-12-09 11:00:00,50.43,50.61,50.22,50.25,132200.0,34.4704,34.5934,34.3268,34.3474,132200.0
2008-12-09 11:10:00,50.25,50.3,50.05,50.06,79300.0,34.3474,34.3815,34.2106,34.2175,79300.0
2008-12-09 11:20:00,50.07,50.11,49.78,49.78,140600.0,34.2243,34.2517,34.0261,34.0261,140600.0
2008-12-09 11:30:00,49.78,50.03,49.78,49.87,245400.0,34.0261,34.197,34.0261,34.0876,245400.0
2008-12-09 11:40:00,49.89,50.14,49.87,50.02,198300.0,34.1013,34.2722,34.0876,34.1901,198300.0
2008-12-09 11:50:00,50.06,50.22,50.06,50.07,190000.0,34.2175,34.3268,34.2175,34.2243,190000.0
2008-12-09 12:00:00,50.08,50.3,49.97,50.2,148000.0,34.2312,34.3815,34.156,34.3132,148000.0
2008-12-09 12:10:00,50.21,50.27,49.97,50.13,158500.0,34.32,34.361,34.156,34.2653,158500.0
2008-12-09 12:20:00,50.12,50.12,49.85,50.0,168100.0,34.2585,34.2585,34.0739,34.1765,168100.0
2008-12-09 12:30:00,49.99,50.27,49.99,50.25,226000.0,34.1696,34.361,34.1696,34.3474,226000.0
2008-12-09 12:40:00,50.24,50.3,50.07,50.1,268900.0,34.3405,34.3815,34.2243,34.2448,268900.0
2008-12-09 12:50:00,50.11,50.22,49.85,49.92,162900.0,34.2517,34.3268,34.0739,34.1218,162900.0
2008-12-09 13:00:00,49.93,50.09,49.78,50.01,160700.0,34.1286,34.238,34.0261,34.1833,160700.0
2008-12-09 13:10:00,50.02,50.05,49.61,49.63,137600.0,34.1901,34.2106,33.9099,33.9236,137600.0
2008-12-09 13:20:00,49.62,49.71,49.49,49.53,152900.0,33.9167,33.9782,33.8279,33.8552,152900.0
2008-12-09 13:30:00,49.53,49.61,49.38,49.55,276700.0,33.8552,33.9099,33.7527,33.8689,276700.0
2008-12-09 13:40:00,49.56,49.78,49.48,49.78,179100.0,33.8757,34.0261,33.821,34.0261,179100.0
2008-12-09 13:50:00,49.78,49.78,49.49,49.54,286800.0,34.0261,34.0261,33.8279,33.862,286800.0
2008-12-09 14:00:00,49.52,49.55,49.1,49.11,157800.0,33.8484,33.8689,33.5613,33.5681,157800.0
2008-12-09 14:10:00,49.13,49.36,49.08,49.33,306900.0,33.5818,33.739,33.5476,33.7185,306900.0
2008-12-09 14:20:00,49.33,49.34,48.91,49.01,417600.0,33.7185,33.7253,33.4314,33.4998,417600.0
2008-12-09 14:30:00,49.0,49.06,48.85,49.0,187300.0,33.4929,33.534,33.3904,33.4929,187300.0
2008-12-09 14:40:00,49.0,49.25,48.89,49.2,331000.0,33.4929,33.6638,33.4178,33.6296,331000.0
2008-12-09 14:50:00,49.19,49.56,49.04,49.49,325300.0,33.6228,33.8757,33.5203,33.8279,325300.0
2008-12-09 15:00:00,49.48,49.7,49.29,49.55,357000.0,33.821,33.9714,33.6912,33.8689,357000.0
2008-12-09 15:10:00,49.54,49.54,49.15,49.41,379000.0,33.862,33.862,33.5955,33.7732,379000.0
2008-12-09 15:20:00,49.42,49.55,48.9,48.94,484600.0,33.78,33.8689,33.4246,33.4519,484600.0
2008-12-09 15:30:00,48.94,49.17,48.81,48.97,885300.0,33.4519,33.6091,33.3631,33.4724,885300.0
2008-12-09 15:40:00,48.96,49.34,48.92,49.03,588700.0,33.4656,33.7253,33.4383,33.5134,588700.0
2008-12-09 15:50:00,49.03,49.19,48.83,49.05,346500.0,33.5134,33.6228,33.3767,33.5271,346500.0
2008-12-09 16:00:00,49.04,49.06,49.0,49.06,5500.0,33.5203,33.534,33.4929,33.534,5500.0
2008-12-09 16:10:00,49.06,49.06,49.06,49.06,0.0,33.534,33.534,33.534,33.534,0.0
2008-12-10 09:30:00,49.52,49.78,49.41,49.55,257700.0,33.8484,34.0261,33.7732,33.8689,257700.0
2008-12-10 09:40:00,49.56,49.57,49.35,49.38,196300.0,33.8757,33.8826,33.7322,33.7527,196300.0
2008-12-10 09:50:00,49.36,49.41,49.19,49.22,131500.0,33.739,33.7732,33.6228,33.6433,131500.0
2008-12-10 10:00:00,49.22,49.54,49.19,49.44,222000.0,33.6433,33.862,33.6228,33.7937,222000.0
2008-12-10 10:10:00,49.47,49.81,49.38,49.8,125300.0,33.8142,34.0466,33.7527,34.0398,125300.0
2008-12-10 10:20:00,49.8,49.84,49.59,49.68,302700.0,34.0398,34.0671,33.8962,33.9577,302700.0
2008-12-10 10:30:00,49.69,49.77,49.47,49.59,217500.0,33.9646,34.0193,33.8142,33.8962,217500.0
2008-12-10 10:40:00,49.59,49.64,49.29,49.37,162300.0,33.8962,33.9304,33.6912,33.7458,162300.0
2008-12-10 10:50:00,49.35,49.39,49.18,49.35,263800.0,33.7322,33.7595,33.616,33.7322,263800.0
2008-12-10 11:00:00,49.35,49.52,49.27,49.33,223600.0,33.7322,33.8484,33.6775,33.7185,223600.0
2008-12-10 11:10:00,49.33,49.69,49.33,49.67,163500.0,33.7185,33.9646,33.7185,33.9509,163500.0
2008-12-10 11:20:00,49.66,49.73,49.51,49.6,89300.0,33.9441,33.9919,33.8415,33.9031,89300.0
2008-12-10 11:30:00,49.6,49.7,49.47,49.53,123800.0,33.9031,33.9714,33.8142,33.8552,123800.0
2008-12-10 11:40:00,49.53,49.83,49.48,49.79,92900.0,33.8552,34.0603,33.821,34.0329,92900.0
2008-12-10 11:50:00,49.79,49.9,49.71,49.76,75300.0,34.0329,34.1081,33.9782,34.0124,75300.0
2008-12-10 12:00:00,49.77,49.87,49.67,49.73,136400.0,34.0193,34.0876,33.9509,33.9919,136400.0
2008-12-10 12:10:00,49.74,49.97,49.71,49.78,130900.0,33.9988,34.156,33.9782,34.0261,130900.0
2008-12-10 12:20:00,49.79,49.81,49.37,49.39,107300.0,34.0329,34.0466,33.7458,33.7595,107300.0
2008-12-10 12:30:00,49.39,49.42,49.23,49.32,87200.0,33.7595,33.78,33.6502,33.7117,87200.0
2008-12-10 12:40:00,49.34,49.52,49.32,49.45,92000.0,33.7253,33.8484,33.7117,33.8005,92000.0
2008-12-10 12:50:00,49.45,49.55,49.25,49.32,126300.0,33.8005,33.8689,33.6638,33.7117,126300.0
2008-12-10 13:00:00,49.31,49.49,49.25,49.39,150300.0,33.7048,33.8279,33.6638,33.7595,150300.0
2008-12-10 13:10:00,49.4,49.72,49.4,49.63,127400.0,33.7664,33.9851,33.7664,33.9236,127400.0
2008-12-10 13:20:00,49.62,49.68,49.43,49.45,138600.0,33.9167,33.9577,33.7869,33.8005,138600.0
2008-12-10 13:30:00,49.45,49.5,49.14,49.24,255700.0,33.8005,33.8347,33.5886,33.657,255700.0
2008-12-10 13:40:00,49.23,49.25,49.1,49.2,139400.0,33.6502,33.6638,33.5613,33.6296,139400.0
2008-12-10 13:50:00,49.19,49.19,48.77,48.87,258000.0,33.6228,33.6228,33.3357,33.4041,258000.0
2008-12-10 14:00:00,48.88,49.0,48.72,48.97,359500.0,33.4109,33.4929,33.3016,33.4724,359500.0
2008-12-10 14:10:00,48.97,49.08,48.95,49.01,199900.0,33.4724,33.5476,33.4588,33.4998,199900.0
2008-12-10 14:20:00,49.01,49.02,48.65,48.88,157100.0,33.4998,33.5066,33.2537,33.4109,157100.0
2008-12-10 14:30:00,48.88,49.09,48.7,49.08,437100.0,33.4109,33.5545,33.2879,33.5476,437100.0
2008-12-10 14:40:00,49.06,49.18,48.88,48.89,256600.0,33.534,33.616,33.4109,33.4178,256600.0
2008-12-10 14:50:00,48.87,49.17,48.82,49.06,427200.0,33.4041,33.6091,33.3699,33.534,427200.0
2008-12-10 15:00:00,49.05,49.24,48.9,49.16,409700.0,33.5271,33.657,33.4246,33.6023,409700.0
2008-12-10 15:10:00,49.16,49.41,49.1,49.25,212100.0,33.6023,33.7732,33.5613,33.6638,212100.0
2008-12-10 15:20:00,49.26,49.48,49.17,49.44,398800.0,33.6707,33.821,33.6091,33.7937,398800.0
2008-12-10 15:30:00,49.45,49.47,49.04,49.1,489100.0,33.8005,33.8142,33.5203,33.5613,489100.0
2008-12-10 15:40:00,49.1,49.6,49.1,49.5,660100.0,33.5613,33.9031,33.5613,33.8347,660100.0
2008-12-10 15:50:00,49.5,49.71,49.41,49.57,332700.0,33.8347,33.9782,33.7732,33.8826,332700.0
2008-12-10 16:00:00,49.58,49.58,49.41,49.41,51300.0,33.8894,33.8894,33.7732,33.7732,51300.0
2008-12-10 16:10:00,49.41,49.41,49.41,49.41,0.0,33.7732,33.7732,33.7732,33.7732,0.0
2008-12-11 09:30:00,49.16,49.2,48.71,49.01,409900.0,33.6023,33.6296,33.2947,33.4998,409900.0
2008-12-11 09:40:00,49.0,49.28,48.84,49.22,113200.0,33.4929,33.6843,33.3836,33.6433,113200.0
2008-12-11 09:50:00,49.19,49.36,49.12,49.2,103500.0,33.6228,33.739,33.575,33.6296,103500.0
2008-12-11 10:00:00,49.22,49.31,49.03,49.17,107200.0,33.6433,33.7048,33.5134,33.6091,107200.0
2008-12-11 10:10:00,49.16,49.38,49.13,49.34,194700.0,33.6023,33.7527,33.5818,33.7253,194700.0
2008-12-11 10:20:00,49.36,49.67,49.36,49.49,268700.0,33.739,33.9509,33.739,33.8279,268700.0
2008-12-11 10:30:00,49.49,49.63,49.4,49.44,293800.0,33.8279,33.9236,33.7664,33.7937,293800.0
2008-12-11 10:40:00,49.44,49.46,49.28,49.36,169100.0,33.7937,33.8074,33.6843,33.739,169100.0
2008-12-11 10:50:00,49.37,49.37,49.26,49.33,164600.0,33.7458,33.7458,33.6707,33.7185,164600.0
2008-12-11 11:00:00,49.33,49.4,49.22,49.34,177500.0,33.7185,33.7664,33.6433,33.7253,177500.0
2008-12-11 11:10:00,49.35,49.56,49.32,49.34,226300.0,33.7322,33.8757,33.7117,33.7253,226300.0
2008-12-11 11:20:00,49.35,49.43,49.17,49.21,223100.0,33.7322,33.7869,33.6091,33.6365,223100.0
2008-12-11 11:30:00,49.21,49.28,49.1,49.27,286300.0,33.6365,33.6843,33.5613,33.6775,286300.0
2008-12-11 11:40:00,49.27,49.48,49.23,49.43,209300.0,33.6775,33.821,33.6502,33.7869,209300.0
2008-12-11 11:50:00,49.44,49.57,49.39,49.54,85700.0,33.7937,33.8826,33.7595,33.862,85700.0
2008-12-11 12:00:00,49.54,49.72,49.48,49.62,119300.0,33.862,33.9851,33.821,33.9167,119300.0
2008-12-11 12:10:00,49.64,49.66,49.5,49.57,133700.0,33.9304,33.9441,33.8347,33.8826,133700.0
2008-12-11 12:20:00,49.57,49.6,49.33,49.35,150500.0,33.8826,33.9031,33.7185,33.7322,150500.0
2008-12-11 12:30:00,49.35,49.56,49.32,49.39,139300.0,33.7322,33.8757,33.7117,33.7595,139300.0
2008-12-11 12:40:00,49.38,49.48,49.37,49.4,302800.0,33.7527,33.821,33.7458,33.7664,302800.0
2008-12-11 12:50:00,49.4,49.63,49.38,49.58,231900.0,33.7664,33.9236,33.7527,33.8894,231900.0
2008-12-11 13:00:00,49.59,49.59,49.41,49.44,149000.0,33.8962,33.8962,33.7732,33.7937,149000.0
2008-12-11 13:10:00,49.44,49.49,49.28,49.33,239100.0,33.7937,33.8279,33.6843,33.7185,239100.0
2008-12-11 13:20:00,49.33,49.34,49.11,49.26,364600.0,33.7185,33.7253,33.5681,33.6707,364600.0
2008-12-11 13:30:00,49.27,49.34,49.23,49.32,190100.0,33.6775,33.7253,33.6502,33.7117,190100.0
2008-12-11 13:40:00,49.32,49.39,49.28,49.29,347200.0,33.7117,33.7595,33.6843,33.6912,347200.0
2008-12-11 13:50:00,49.29,49.32,49.05,49.09,254600.0,33.6912,33.7117,33.5271,33.5545,254600.0
2008-12-11 14:00:00,49.1,49.23,49.06,49.07,332900.0,33.5613,33.6502,33.534,33.5408,332900.0
2008-12-11 14:10:00,49.07,49.14,48.96,49.07,317000.0,33.5408,33.5886,33.4656,33.5408,317000.0
2008-12-11 14:20:00,49.07,49.08,48.89,49.02,367200.0,33.5408,33.5476,33.4178,33.5066,367200.0
2008-12-11 14:30:00,49.01,49.2,48.93,48.97,195900.0,33.4998,33.6296,33.4451,33.4724,195900.0
2008-12-11 14:40:00,48.95,49.03,48.71,48.76,281700.0,33.4588,33.5134,33.2947,33.3289,281700.0
2008-12-11 14:50:00,48.76,48.87,48.27,48.33,375600.0,33.3289,33.4041,32.994,33.035,375600.0
2008-12-11 15:00:00,48.34,48.34,48.08,48.2,304800.0,33.0418,33.0418,32.8641,32.9461,304800.0
2008-12-11 15:10:00,48.2,48.2,47.88,47.97,265700.0,32.9461,32.9461,32.7274,32.7889,265700.0
2008-12-11 15:20:00,47.96,48.14,47.89,48.07,319800.0,32.7821,32.9051,32.7342,32.8573,319800.0
2008-12-11 15:30:00,48.07,48.12,47.66,47.67,419400.0,32.8573,32.8914,32.577,32.5838,419400.0
2008-12-11 15:40:00,47.66,48.12,47.63,47.94,292400.0,32.577,32.8914,32.5565,32.7684,292400.0
2008-12-11 15:50:00,47.94,48.11,47.89,48.04,457300.0,32.7684,32.8846,32.7342,32.8368,457300.0
2008-12-12 09:30:00,46.64,47.31,46.54,47.15,513900.0,31.8798,32.3378,31.8115,32.2284,513900.0
2008-12-12 09:40:00,47.16,47.24,46.85,47.03,269300.0,32.2352,32.2899,32.0234,32.1464,269300.0
2008-12-12 09:50:00,47.02,47.59,47.02,47.41,180000.0,32.1396,32.5292,32.1396,32.4061,180000.0
2008-12-12 10:00:00,47.41,47.68,47.31,47.35,217300.0,32.4061,32.5907,32.3378,32.3651,217300.0
2008-12-12 10:10:00,47.38,47.42,47.08,47.18,219900.0,32.3856,32.413,32.1806,32.2489,219900.0
2008-12-12 10:20:00,47.19,47.4,47.19,47.34,181600.0,32.2558,32.3993,32.2558,32.3583,181600.0
2008-12-12 10:30:00,47.36,47.37,46.99,47.23,126000.0,32.372,32.3788,32.119,32.2831,126000.0
2008-12-12 10:40:00,47.21,47.42,47.13,47.29,153600.0,32.2694,32.413,32.2147,32.3241,153600.0
2008-12-12 10:50:00,47.31,47.78,47.29,47.76,169000.0,32.3378,32.659,32.3241,32.6454,169000.0
2008-12-12 11:00:00,47.72,47.91,47.58,47.91,138100.0,32.618,32.7479,32.5223,32.7479,138100.0
2008-12-12 11:10:00,47.91,47.91,47.54,47.6,64000.0,32.7479,32.7479,32.495,32.536,64000.0
2008-12-12 11:20:00,47.6,47.69,47.49,47.51,119800.0,32.536,32.5975,32.4608,32.4745,119800.0
2008-12-12 11:30:00,47.51,47.6,47.34,47.34,744700.0,32.4745,32.536,32.3583,32.3583,744700.0
2008-12-12 11:40:00,47.33,47.4,47.19,47.34,114300.0,32.3514,32.3993,32.2558,32.3583,114300.0
2008-12-12 11:50:00,47.34,47.45,47.29,47.35,230600.0,32.3583,32.4335,32.3241,32.3651,230600.0
2008-12-12 12:00:00,47.39,47.65,47.39,47.61,124000.0,32.3925,32.5702,32.3925,32.5428,124000.0
2008-12-12 12:10:00,47.61,47.71,47.51,47.64,140400.0,32.5428,32.6112,32.4745,32.5633,140400.0
2008-12-12 12:20:00,47.63,47.81,47.6,47.75,186900.0,32.5565,32.6795,32.536,32.6385,186900.0
2008-12-12 12:30:00,47.75,48.07,47.63,48.02,116400.0,32.6385,32.8573,32.5565,32.8231,116400.0
2008-12-12 12:40:00,48.04,48.15,47.96,48.04,381900.0,32.8368,32.9119,32.7821,32.8368,381900.0
2008-12-12 12:50:00,48.04,48.42,48.01,48.33,277900.0,32.8368,33.0965,32.8162,33.035,277900.0
2008-12-12 13:00:00,48.33,48.46,48.12,48.2,334100.0,33.035,33.1238,32.8914,32.9461,334100.0
2008-12-12 13:10:00,48.2,48.21,47.97,48.02,230700.0,32.9461,32.953,32.7889,32.8231,230700.0
2008-12-12 13:20:00,48.02,48.15,47.79,47.92,244700.0,32.8231,32.9119,32.6659,32.7547,244700.0
2008-12-12 13:30:00,47.94,47.94,47.6,47.65,210300.0,32.7684,32.7684,32.536,32.5702,210300.0
2008-12-12 13:40:00,47.65,47.65,47.44,47.56,173100.0,32.5702,32.5702,32.4266,32.5087,173100.0
2008-12-12 13:50:00,47.53,47.67,47.41,47.61,182400.0,32.4882,32.5838,32.4061,32.5428,182400.0
2008-12-12 14:00:00,47.57,48.03,47.55,47.91,160500.0,32.5155,32.8299,32.5018,32.7479,160500.0
2008-12-12 14:10:00,47.92,48.07,47.64,47.68,213000.0,32.7547,32.8573,32.5633,32.5907,213000.0
2008-12-12 14:20:00,47.66,47.76,47.45,47.64,216800.0,32.577,32.6454,32.4335,32.5633,216800.0
2008-12-12 14:30:00,47.63,47.9,47.29,47.82,241200.0,32.5565,32.7411,32.3241,32.6864,241200.0
2008-12-12 14:40:00,47.83,47.94,47.7,47.89,184900.0,32.6932,32.7684,32.6044,32.7342,184900.0
2008-12-12 14:50:00,47.89,48.34,47.89,48.26,284800.0,32.7342,33.0418,32.7342,32.9871,284800.0
2008-12-12 15:00:00,48.25,48.63,48.13,48.2,367500.0,32.9803,33.24,32.8983,32.9461,367500.0
2008-12-12 15:10:00,48.19,48.35,47.93,47.94,436000.0,32.9393,33.0486,32.7616,32.7684,436000.0
2008-12-12 15:20:00,47.93,48.33,47.89,48.17,451900.0,32.7616,33.035,32.7342,32.9256,451900.0
2008-12-12 15:30:00,48.19,48.31,47.93,48.22,726900.0,32.9393,33.0213,32.7616,32.9598,726900.0
2008-12-12 15:40:00,48.22,48.41,47.94,48.11,415800.0,32.9598,33.0897,32.7684,32.8846,415800.0
2008-12-12 15:50:00,48.1,48.52,47.93,48.5,750500.0,32.8778,33.1648,32.7616,33.1512,750500.0
2008-12-15 09:30:00,48.67,48.84,48.37,48.39,156800.0,33.2674,33.3836,33.0623,33.076,156800.0
2008-12-15 09:40:00,48.42,48.43,48.21,48.36,149700.0,33.0965,33.1033,32.953,33.0555,149700.0
2008-12-15 09:50:00,48.36,48.36,47.96,47.97,121200.0,33.0555,33.0555,32.7821,32.7889,121200.0
2008-12-15 10:00:00,47.95,47.98,47.78,47.8,79600.0,32.7752,32.7957,32.659,32.6727,79600.0
2008-12-15 10:10:00,47.78,47.92,47.73,47.83,90300.0,32.659,32.7547,32.6249,32.6932,90300.0
2008-12-15 10:20:00,47.78,47.82,47.63,47.77,143100.0,32.659,32.6864,32.5565,32.6522,143100.0
2008-12-15 10:30:00,47.78,47.93,47.71,47.91,161000.0,32.659,32.7616,32.6112,32.7479,161000.0
2008-12-15 10:40:00,47.9,47.95,47.57,47.57,157900.0,32.7411,32.7752,32.5155,32.5155,157900.0
2008-12-15 10:50:00,47.6,47.64,47.49,47.53,160600.0,32.536,32.5633,32.4608,32.4882,160600.0
2008-12-15 11:00:00,47.52,47.6,47.41,47.58,306100.0,32.4813,32.536,32.4061,32.5223,306100.0
2008-12-15 11:10:00,47.58,47.74,47.48,47.54,263600.0,32.5223,32.6317,32.454,32.495,263600.0
2008-12-15 11:20:00,47.55,47.76,47.55,47.65,198500.0,32.5018,32.6454,32.5018,32.5702,198500.0
2008-12-15 11:30:00,47.65,47.73,47.49,47.52,150400.0,32.5702,32.6249,32.4608,32.4813,150400.0
2008-12-15 11:40:00,47.54,47.69,47.52,47.69,393800.0,32.495,32.5975,32.4813,32.5975,393800.0
2008-12-15 11:50:00,47.68,47.83,47.65,47.74,165300.0,32.5907,32.6932,32.5702,32.6317,165300.0
2008-12-15 12:00:00,47.74,47.83,47.61,47.79,183500.0,32.6317,32.6932,32.5428,32.6659,183500.0
2008-12-15 12:10:00,47.8,47.87,47.75,47.82,159400.0,32.6727,32.7206,32.6385,32.6864,159400.0
2008-12-15 12:20:00,47.83,47.94,47.82,47.91,169000.0,32.6932,32.7684,32.6864,32.7479,169000.0
2008-12-15 12:30:00,47.91,47.94,47.65,47.66,83100.0,32.7479,32.7684,32.5702,32.577,83100.0
2008-12-15 12:40:00,47.67,47.72,47.54,47.54,105500.0,32.5838,32.618,32.495,32.495,105500.0
2008-12-15 12:50:00,47.54,47.6,47.52,47.58,354700.0,32.495,32.536,32.4813,32.5223,354700.0
2008-12-15 13:00:00,47.56,47.61,47.21,47.22,276200.0,32.5087,32.5428,32.2694,32.2763,276200.0
2008-12-15 13:10:00,47.21,47.34,47.21,47.31,81300.0,32.2694,32.3583,32.2694,32.3378,81300.0
2008-12-15 13:20:00,47.32,47.58,47.31,47.55,181800.0,32.3446,32.5223,32.3378,32.5018,181800.0
2008-12-15 13:30:00,47.54,47.67,47.5,47.56,77700.0,32.495,32.5838,32.4676,32.5087,77700.0
2008-12-15 13:40:00,47.57,47.69,47.57,47.62,123200.0,32.5155,32.5975,32.5155,32.5497,123200.0
2008-12-15 13:50:00,47.64,47.64,47.47,47.51,144400.0,32.5633,32.5633,32.4471,32.4745,144400.0
2008-12-15 14:00:00,47.54,47.72,47.54,47.6,133100.0,32.495,32.618,32.495,32.536,133100.0
2008-12-15 14:10:00,47.59,47.64,47.39,47.52,217500.0,32.5292,32.5633,32.3925,32.4813,217500.0
2008-12-15 14:20:00,47.52,47.66,47.37,47.39,187600.0,32.4813,32.577,32.3788,32.3925,187600.0
2008-12-15 14:30:00,47.38,47.56,47.35,47.46,228000.0,32.3856,32.5087,32.3651,32.4403,228000.0
2008-12-15 14:40:00,47.46,47.58,47.28,47.35,199300.0,32.4403,32.5223,32.3173,32.3651,199300.0
2008-12-15 14:50:00,47.34,47.41,47.17,47.17,127600.0,32.3583,32.4061,32.2421,32.2421,127600.0
2008-12-15 15:00:00,47.17,47.3,47.13,47.2,241500.0,32.2421,32.3309,32.2147,32.2626,241500.0
2008-12-15 15:10:00,47.21,47.21,46.95,46.97,461900.0,32.2694,32.2694,32.0917,32.1054,461900.0
2008-12-15 15:20:00,46.97,47.13,46.95,47.09,237800.0,32.1054,32.2147,32.0917,32.1874,237800.0
2008-12-15 15:30:00,47.1,47.73,46.93,47.58,453500.0,32.1942,32.6249,32.078,32.5223,453500.0
2008-12-15 15:40:00,47.58,47.86,47.48,47.68,626600.0,32.5223,32.7137,32.454,32.5907,626600.0
2008-12-15 15:50:00,47.64,47.69,47.39,47.62,438800.0,32.5633,32.5975,32.3925,32.5497,438800.0
2008-12-16 09:30:00,48.21,48.44,48.04,48.42,316300.0,32.953,33.1102,32.8368,33.0965,316300.0
2008-12-16 09:40:00,48.45,48.47,48.17,48.17,188200.0,33.117,33.1307,32.9256,32.9256,188200.0
2008-12-16 09:50:00,48.17,48.4,48.16,48.23,139900.0,32.9256,33.0828,32.9188,32.9666,139900.0
2008-12-16 10:00:00,48.23,48.52,48.15,48.51,139500.0,32.9666,33.1648,32.9119,33.158,139500.0
2008-12-16 10:10:00,48.51,48.54,48.28,48.28,130100.0,33.158,33.1785,33.0008,33.0008,130100.0
2008-12-16 10:20:00,48.27,48.39,48.21,48.29,110800.0,32.994,33.076,32.953,33.0076,110800.0
2008-12-16 10:30:00,48.29,48.39,48.19,48.19,124200.0,33.0076,33.076,32.9393,32.9393,124200.0
2008-12-16 10:40:00,48.2,48.22,48.11,48.18,107700.0,32.9461,32.9598,32.8846,32.9324,107700.0
2008-12-16 10:50:00,48.18,48.29,48.18,48.28,114500.0,32.9324,33.0076,32.9324,33.0008,114500.0
2008-12-16 11:00:00,48.28,48.43,48.26,48.36,62200.0,33.0008,33.1033,32.9871,33.0555,62200.0
2008-12-16 11:10:00,48.36,48.42,48.26,48.3,138100.0,33.0555,33.0965,32.9871,33.0145,138100.0
2008-12-16 11:20:00,48.3,48.4,48.28,48.39,107100.0,33.0145,33.0828,33.0008,33.076,107100.0
2008-12-16 11:30:00,48.4,48.57,48.39,48.55,160300.0,33.0828,33.199,33.076,33.1854,160300.0
2008-12-16 11:40:00,48.54,48.58,48.47,48.49,83200.0,33.1785,33.2059,33.1307,33.1443,83200.0
2008-12-16 11:50:00,48.49,48.58,48.44,48.52,144800.0,33.1443,33.2059,33.1102,33.1648,144800.0
2008-12-16 12:00:00,48.51,48.53,48.39,48.41,131500.0,33.158,33.1717,33.076,33.0897,131500.0
2008-12-16 12:10:00,48.41,48.53,48.4,48.47,146100.0,33.0897,33.1717,33.0828,33.1307,146100.0
2008-12-16 12:20:00,48.46,48.54,48.41,48.45,99900.0,33.1238,33.1785,33.0897,33.117,99900.0
2008-12-16 12:30:00,48.45,48.49,48.4,48.41,84200.0,33.117,33.1443,33.0828,33.0897,84200.0
2008-12-16 12:40:00,48.41,48.5,48.39,48.47,135000.0,33.0897,33.1512,33.076,33.1307,135000.0
2008-12-16 12:50:00,48.49,48.49,48.36,48.36,122200.0,33.1443,33.1443,33.0555,33.0555,122200.0
2008-12-16 13:00:00,48.36,48.37,48.31,48.37,88000.0,33.0555,33.0623,33.0213,33.0623,88000.0
2008-12-16 13:10:00,48.37,48.5,48.34,48.47,203300.0,33.0623,33.1512,33.0418,33.1307,203300.0
2008-12-16 13:20:00,48.46,48.52,48.44,48.49,112500.0,33.1238,33.1648,33.1102,33.1443,112500.0
2008-12-16 13:30:00,48.49,48.54,48.37,48.45,162200.0,33.1443,33.1785,33.0623,33.117,162200.0
2008-12-16 13:40:00,48.44,48.47,48.38,48.42,101200.0,33.1102,33.1307,33.0692,33.0965,101200.0
2008-12-16 13:50:00,48.42,48.49,48.4,48.43,105200.0,33.0965,33.1443,33.0828,33.1033,105200.0
2008-12-16 14:00:00,48.43,48.51,48.39,48.41,90700.0,33.1033,33.158,33.076,33.0897,90700.0
2008-12-16 14:10:00,48.42,48.67,48.4,48.51,130800.0,33.0965,33.2674,33.0828,33.158,130800.0
2008-12-16 14:20:00,48.53,49.02,48.44,48.81,351100.0,33.1717,33.5066,33.1102,33.3631,351100.0
2008-12-16 14:30:00,48.81,49.33,48.8,49.22,335400.0,33.3631,33.7185,33.3562,33.6433,335400.0
2008-12-16 14:40:00,49.21,49.24,48.66,48.82,298600.0,33.6365,33.657,33.2605,33.3699,298600.0
2008-12-16 14:50:00,48.82,49.32,48.75,49.3,283900.0,33.3699,33.7117,33.3221,33.698,283900.0
2008-12-16 15:00:00,49.3,49.59,49.04,49.49,428200.0,33.698,33.8962,33.5203,33.8279,428200.0
2008-12-16 15:10:00,49.49,50.09,49.47,49.96,383300.0,33.8279,34.238,33.8142,34.1491,383300.0
2008-12-16 15:20:00,49.97,50.2,49.93,49.94,454900.0,34.156,34.3132,34.1286,34.1355,454900.0
2008-12-16 15:30:00,49.96,50.1,49.84,50.09,634300.0,34.1491,34.2448,34.0671,34.238,634300.0
2008-12-16 15:40:00,50.07,50.28,49.76,49.78,749900.0,34.2243,34.3679,34.0124,34.0261,749900.0
2008-12-16 15:50:00,49.79,50.38,49.77,50.19,602200.0,34.0329,34.4362,34.0193,34.3063,602200.0
2008-12-16 16:00:00,50.33,50.44,50.14,50.44,42200.0,34.402,34.4772,34.2722,34.4772,42200.0
2008-12-16 16:10:00,50.44,50.44,50.44,50.44,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2008-12-17 09:30:00,49.8,49.81,49.43,49.79,278600.0,34.0398,34.0466,33.7869,34.0329,278600.0
2008-12-17 09:40:00,49.78,49.91,49.63,49.9,342900.0,34.0261,34.115,33.9236,34.1081,342900.0
2008-12-17 09:50:00,49.9,49.94,49.71,49.89,249500.0,34.1081,34.1355,33.9782,34.1013,249500.0
2008-12-17 10:00:00,49.89,49.97,49.52,49.61,157500.0,34.1013,34.156,33.8484,33.9099,157500.0
2008-12-17 10:10:00,49.62,49.62,49.28,49.49,264200.0,33.9167,33.9167,33.6843,33.8279,264200.0
2008-12-17 10:20:00,49.5,49.58,49.43,49.56,293000.0,33.8347,33.8894,33.7869,33.8757,293000.0
2008-12-17 10:30:00,49.59,49.67,49.49,49.59,221500.0,33.8962,33.9509,33.8279,33.8962,221500.0
2008-12-17 10:40:00,49.6,49.84,49.49,49.67,201800.0,33.9031,34.0671,33.8279,33.9509,201800.0
2008-12-17 10:50:00,49.66,49.89,49.63,49.86,193600.0,33.9441,34.1013,33.9236,34.0808,193600.0
2008-12-17 11:00:00,49.89,49.98,49.73,49.85,119300.0,34.1013,34.1628,33.9919,34.0739,119300.0
2008-12-17 11:10:00,49.84,49.85,49.62,49.63,180600.0,34.0671,34.0739,33.9167,33.9236,180600.0
2008-12-17 11:20:00,49.63,49.69,49.59,49.63,148900.0,33.9236,33.9646,33.8962,33.9236,148900.0
2008-12-17 11:30:00,49.62,49.71,49.44,49.6,448300.0,33.9167,33.9782,33.7937,33.9031,448300.0
2008-12-17 11:40:00,49.6,49.79,49.6,49.69,107900.0,33.9031,34.0329,33.9031,33.9646,107900.0
2008-12-17 11:50:00,49.68,49.85,49.64,49.81,184700.0,33.9577,34.0739,33.9304,34.0466,184700.0
2008-12-17 12:00:00,49.82,49.93,49.7,49.89,125400.0,34.0534,34.1286,33.9714,34.1013,125400.0
2008-12-17 12:10:00,49.9,50.06,49.9,49.95,148900.0,34.1081,34.2175,34.1081,34.1423,148900.0
2008-12-17 12:20:00,49.95,50.08,49.9,50.01,121600.0,34.1423,34.2312,34.1081,34.1833,121600.0
2008-12-17 12:30:00,50.0,50.12,49.89,49.91,109000.0,34.1765,34.2585,34.1013,34.115,109000.0
2008-12-17 12:40:00,49.91,50.01,49.88,50.01,124000.0,34.115,34.1833,34.0944,34.1833,124000.0
2008-12-17 12:50:00,50.01,50.25,50.0,50.1,168300.0,34.1833,34.3474,34.1765,34.2448,168300.0
2008-12-17 13:00:00,50.12,50.13,49.96,50.06,106800.0,34.2585,34.2653,34.1491,34.2175,106800.0
2008-12-17 13:10:00,50.1,50.22,50.01,50.12,108100.0,34.2448,34.3268,34.1833,34.2585,108100.0
2008-12-17 13:20:00,50.13,50.35,50.12,50.17,77600.0,34.2653,34.4157,34.2585,34.2927,77600.0
2008-12-17 13:30:00,50.18,50.5,50.18,50.49,126500.0,34.2995,34.5182,34.2995,34.5114,126500.0
2008-12-17 13:40:00,50.51,50.67,50.46,50.57,186100.0,34.5251,34.6344,34.4909,34.5661,186100.0
2008-12-17 13:50:00,50.57,50.6,50.38,50.38,145500.0,34.5661,34.5866,34.4362,34.4362,145500.0
2008-12-17 14:00:00,50.38,50.58,50.34,50.56,106200.0,34.4362,34.5729,34.4089,34.5592,106200.0
2008-12-17 14:10:00,50.55,50.7,50.47,50.54,153600.0,34.5524,34.6549,34.4977,34.5456,153600.0
2008-12-17 14:20:00,50.54,50.58,50.05,50.09,128700.0,34.5456,34.5729,34.2106,34.238,128700.0
2008-12-17 14:30:00,50.09,50.21,49.84,49.99,141600.0,34.238,34.32,34.0671,34.1696,141600.0
2008-12-17 14:40:00,49.98,50.17,49.85,50.17,208200.0,34.1628,34.2927,34.0739,34.2927,208200.0
2008-12-17 14:50:00,50.17,50.22,49.96,50.16,399300.0,34.2927,34.3268,34.1491,34.2858,399300.0
2008-12-17 15:00:00,50.17,50.36,50.17,50.2,199700.0,34.2927,34.4225,34.2927,34.3132,199700.0
2008-12-17 15:10:00,50.19,50.37,50.06,50.26,156500.0,34.3063,34.4294,34.2175,34.3542,156500.0
2008-12-17 15:20:00,50.3,50.34,49.92,50.04,169800.0,34.3815,34.4089,34.1218,34.2038,169800.0
2008-12-17 15:30:00,50.04,50.04,49.83,49.88,306600.0,34.2038,34.2038,34.0603,34.0944,306600.0
2008-12-17 15:40:00,49.88,50.32,49.87,50.3,317600.0,34.0944,34.3952,34.0876,34.3815,317600.0
2008-12-17 15:50:00,50.3,50.32,49.77,49.88,313300.0,34.3815,34.3952,34.0193,34.0944,313300.0
2008-12-17 16:00:00,49.89,49.89,49.71,49.87,11200.0,34.1013,34.1013,33.9782,34.0876,11200.0
2008-12-17 16:10:00,49.87,49.87,49.87,49.87,0.0,34.0876,34.0876,34.0876,34.0876,0.0
2008-12-18 09:30:00,50.08,50.16,49.91,50.08,151400.0,34.2312,34.2858,34.115,34.2312,151400.0
2008-12-18 09:40:00,50.08,50.12,49.67,49.79,142900.0,34.2312,34.2585,33.9509,34.0329,142900.0
2008-12-18 09:50:00,49.8,49.84,49.52,49.61,203900.0,34.0398,34.0671,33.8484,33.9099,203900.0
2008-12-18 10:00:00,49.62,49.91,49.6,49.9,200400.0,33.9167,34.115,33.9031,34.1081,200400.0
2008-12-18 10:10:00,49.91,49.98,49.72,49.74,77300.0,34.115,34.1628,33.9851,33.9988,77300.0
2008-12-18 10:20:00,49.73,49.97,49.71,49.9,72500.0,33.9919,34.156,33.9782,34.1081,72500.0
2008-12-18 10:30:00,49.9,50.04,49.88,50.03,99300.0,34.1081,34.2038,34.0944,34.197,99300.0
2008-12-18 10:40:00,50.04,50.08,49.93,50.06,136900.0,34.2038,34.2312,34.1286,34.2175,136900.0
2008-12-18 10:50:00,50.04,50.15,49.97,50.04,124700.0,34.2038,34.279,34.156,34.2038,124700.0
2008-12-18 11:00:00,50.04,50.19,50.02,50.04,74600.0,34.2038,34.3063,34.1901,34.2038,74600.0
2008-12-18 11:10:00,50.04,50.04,49.85,49.91,286700.0,34.2038,34.2038,34.0739,34.115,286700.0
2008-12-18 11:20:00,49.91,49.92,49.71,49.8,285200.0,34.115,34.1218,33.9782,34.0398,285200.0
2008-12-18 11:30:00,49.81,49.86,49.72,49.83,155700.0,34.0466,34.0808,33.9851,34.0603,155700.0
2008-12-18 11:40:00,49.84,49.95,49.82,49.89,131900.0,34.0671,34.1423,34.0534,34.1013,131900.0
2008-12-18 11:50:00,49.89,49.98,49.88,49.97,70500.0,34.1013,34.1628,34.0944,34.156,70500.0
2008-12-18 12:00:00,49.97,50.0,49.79,49.83,90200.0,34.156,34.1765,34.0329,34.0603,90200.0
2008-12-18 12:10:00,49.82,49.93,49.8,49.91,53400.0,34.0534,34.1286,34.0398,34.115,53400.0
2008-12-18 12:20:00,49.91,49.93,49.7,49.72,99600.0,34.115,34.1286,33.9714,33.9851,99600.0
2008-12-18 12:30:00,49.71,49.8,49.64,49.64,83700.0,33.9782,34.0398,33.9304,33.9304,83700.0
2008-12-18 12:40:00,49.64,49.84,49.64,49.84,92400.0,33.9304,34.0671,33.9304,34.0671,92400.0
2008-12-18 12:50:00,49.84,49.84,49.76,49.8,76800.0,34.0671,34.0671,34.0124,34.0398,76800.0
2008-12-18 13:00:00,49.81,49.85,49.73,49.77,92800.0,34.0466,34.0739,33.9919,34.0193,92800.0
2008-12-18 13:10:00,49.79,49.88,49.76,49.86,95800.0,34.0329,34.0944,34.0124,34.0808,95800.0
2008-12-18 13:20:00,49.85,49.85,49.64,49.69,111600.0,34.0739,34.0739,33.9304,33.9646,111600.0
2008-12-18 13:30:00,49.69,49.76,49.62,49.67,101800.0,33.9646,34.0124,33.9167,33.9509,101800.0
2008-12-18 13:40:00,49.67,49.67,49.39,49.43,149600.0,33.9509,33.9509,33.7595,33.7869,149600.0
2008-12-18 13:50:00,49.43,49.51,49.39,49.43,191000.0,33.7869,33.8415,33.7595,33.7869,191000.0
2008-12-18 14:00:00,49.43,49.52,49.36,49.43,199900.0,33.7869,33.8484,33.739,33.7869,199900.0
2008-12-18 14:10:00,49.43,49.48,49.24,49.24,153500.0,33.7869,33.821,33.657,33.657,153500.0
2008-12-18 14:20:00,49.25,49.26,48.81,49.03,401300.0,33.6638,33.6707,33.3631,33.5134,401300.0
2008-12-18 14:30:00,49.02,49.11,48.9,49.11,299300.0,33.5066,33.5681,33.4246,33.5681,299300.0
2008-12-18 14:40:00,49.09,49.24,48.92,49.2,245400.0,33.5545,33.657,33.4383,33.6296,245400.0
2008-12-18 14:50:00,49.18,49.32,49.12,49.15,281000.0,33.616,33.7117,33.575,33.5955,281000.0
2008-12-18 15:00:00,49.15,49.15,48.89,48.94,235100.0,33.5955,33.5955,33.4178,33.4519,235100.0
2008-12-18 15:10:00,48.94,48.94,48.63,48.75,348900.0,33.4519,33.4519,33.24,33.3221,348900.0
2008-12-18 15:20:00,48.74,48.76,48.17,48.3,299200.0,33.3152,33.3289,32.9256,33.0145,299200.0
2008-12-18 15:30:00,48.29,48.76,48.24,48.62,552300.0,33.0076,33.3289,32.9735,33.2332,552300.0
2008-12-18 15:40:00,48.62,48.76,48.48,48.66,499400.0,33.2332,33.3289,33.1375,33.2605,499400.0
2008-12-18 15:50:00,48.65,48.93,48.52,48.67,408700.0,33.2537,33.4451,33.1648,33.2674,408700.0
2008-12-19 09:30:00,48.93,49.3,48.86,48.87,164200.0,33.4451,33.698,33.3972,33.4041,164200.0
2008-12-19 09:40:00,48.84,48.99,48.71,48.95,65500.0,33.3836,33.4861,33.2947,33.4588,65500.0
2008-12-19 09:50:00,48.95,49.11,48.9,48.9,104100.0,33.4588,33.5681,33.4246,33.4246,104100.0
2008-12-19 10:00:00,48.93,49.19,48.93,49.16,63600.0,33.4451,33.6228,33.4451,33.6023,63600.0
2008-12-19 10:10:00,49.17,49.54,49.08,49.51,205300.0,33.6091,33.862,33.5476,33.8415,205300.0
2008-12-19 10:20:00,49.51,49.62,49.47,49.61,162400.0,33.8415,33.9167,33.8142,33.9099,162400.0
2008-12-19 10:30:00,49.61,49.65,49.48,49.58,148900.0,33.9099,33.9372,33.821,33.8894,148900.0
2008-12-19 10:40:00,49.58,49.74,49.53,49.6,153800.0,33.8894,33.9988,33.8552,33.9031,153800.0
2008-12-19 10:50:00,49.59,49.67,49.41,49.44,206500.0,33.8962,33.9509,33.7732,33.7937,206500.0
2008-12-19 11:00:00,49.45,49.49,49.32,49.33,236900.0,33.8005,33.8279,33.7117,33.7185,236900.0
2008-12-19 11:10:00,49.33,49.46,49.31,49.38,109800.0,33.7185,33.8074,33.7048,33.7527,109800.0
2008-12-19 11:20:00,49.38,49.5,49.24,49.26,112600.0,33.7527,33.8347,33.657,33.6707,112600.0
2008-12-19 11:30:00,49.27,49.35,49.21,49.23,210900.0,33.6775,33.7322,33.6365,33.6502,210900.0
2008-12-19 11:40:00,49.23,49.29,49.03,49.08,331600.0,33.6502,33.6912,33.5134,33.5476,331600.0
2008-12-19 11:50:00,49.08,49.08,48.76,48.79,248000.0,33.5476,33.5476,33.3289,33.3494,248000.0
2008-12-19 12:00:00,48.81,48.87,48.6,48.64,150700.0,33.3631,33.4041,33.2195,33.2469,150700.0
2008-12-19 12:10:00,48.65,48.88,48.65,48.78,201600.0,33.2537,33.4109,33.2537,33.3426,201600.0
2008-12-19 12:20:00,48.79,48.93,48.67,48.91,178100.0,33.3494,33.4451,33.2674,33.4314,178100.0
2008-12-19 12:30:00,48.92,49.05,48.9,48.98,139600.0,33.4383,33.5271,33.4246,33.4793,139600.0
2008-12-19 12:40:00,48.98,49.01,48.84,48.93,105100.0,33.4793,33.4998,33.3836,33.4451,105100.0
2008-12-19 12:50:00,48.92,48.92,48.81,48.91,97600.0,33.4383,33.4383,33.3631,33.4314,97600.0
2008-12-19 13:00:00,48.91,49.03,48.89,49.0,102000.0,33.4314,33.5134,33.4178,33.4929,102000.0
2008-12-19 13:10:00,49.01,49.15,48.91,49.07,90500.0,33.4998,33.5955,33.4314,33.5408,90500.0
2008-12-19 13:20:00,49.07,49.15,49.05,49.12,209100.0,33.5408,33.5955,33.5271,33.575,209100.0
2008-12-19 13:30:00,49.12,49.22,49.12,49.2,132400.0,33.575,33.6433,33.575,33.6296,132400.0
2008-12-19 13:40:00,49.2,49.28,49.07,49.07,163100.0,33.6296,33.6843,33.5408,33.5408,163100.0
2008-12-19 13:50:00,49.09,49.1,48.94,49.01,218900.0,33.5545,33.5613,33.4519,33.4998,218900.0
2008-12-19 14:00:00,49.01,49.15,48.97,48.99,114900.0,33.4998,33.5955,33.4724,33.4861,114900.0
2008-12-19 14:10:00,48.98,49.03,48.88,48.91,148900.0,33.4793,33.5134,33.4109,33.4314,148900.0
2008-12-19 14:20:00,48.9,48.93,48.75,48.88,196500.0,33.4246,33.4451,33.3221,33.4109,196500.0
2008-12-19 14:30:00,48.89,49.0,48.83,48.94,135500.0,33.4178,33.4929,33.3767,33.4519,135500.0
2008-12-19 14:40:00,48.94,49.14,48.92,49.07,178800.0,33.4519,33.5886,33.4383,33.5408,178800.0
2008-12-19 14:50:00,49.07,49.1,48.75,48.84,124600.0,33.5408,33.5613,33.3221,33.3836,124600.0
2008-12-19 15:00:00,48.84,48.87,48.72,48.79,190900.0,33.3836,33.4041,33.3016,33.3494,190900.0
2008-12-19 15:10:00,48.78,48.8,48.4,48.47,352300.0,33.3426,33.3562,33.0828,33.1307,352300.0
2008-12-19 15:20:00,48.47,48.76,48.4,48.67,291500.0,33.1307,33.3289,33.0828,33.2674,291500.0
2008-12-19 15:30:00,48.66,48.7,48.45,48.51,367300.0,33.2605,33.2879,33.117,33.158,367300.0
2008-12-19 15:40:00,48.5,48.7,48.5,48.67,266600.0,33.1512,33.2879,33.1512,33.2674,266600.0
2008-12-19 15:50:00,48.67,48.77,48.6,48.61,235800.0,33.2674,33.3357,33.2195,33.2264,235800.0
2008-12-22 09:30:00,48.77,48.83,48.58,48.58,404500.0,33.3357,33.3767,33.2059,33.2059,404500.0
2008-12-22 09:40:00,48.58,48.58,48.28,48.49,406900.0,33.2059,33.2059,33.0008,33.1443,406900.0
2008-12-22 09:50:00,48.48,48.5,48.37,48.42,198600.0,33.1375,33.1512,33.0623,33.0965,198600.0
2008-12-22 10:00:00,48.43,48.43,48.18,48.23,204900.0,33.1033,33.1033,32.9324,32.9666,204900.0
2008-12-22 10:10:00,48.23,48.3,48.13,48.3,331200.0,32.9666,33.0145,32.8983,33.0145,331200.0
2008-12-22 10:20:00,48.29,48.33,48.19,48.29,223000.0,33.0076,33.035,32.9393,33.0076,223000.0
2008-12-22 10:30:00,48.28,48.45,48.26,48.39,128300.0,33.0008,33.117,32.9871,33.076,128300.0
2008-12-22 10:40:00,48.39,48.41,48.23,48.38,103600.0,33.076,33.0897,32.9666,33.0692,103600.0
2008-12-22 10:50:00,48.38,48.42,48.33,48.38,282300.0,33.0692,33.0965,33.035,33.0692,282300.0
2008-12-22 11:00:00,48.38,48.38,48.2,48.21,175200.0,33.0692,33.0692,32.9461,32.953,175200.0
2008-12-22 11:10:00,48.2,48.22,48.12,48.21,103800.0,32.9461,32.9598,32.8914,32.953,103800.0
2008-12-22 11:20:00,48.19,48.2,48.01,48.03,151800.0,32.9393,32.9461,32.8162,32.8299,151800.0
2008-12-22 11:30:00,48.03,48.03,47.81,47.89,260400.0,32.8299,32.8299,32.6795,32.7342,260400.0
2008-12-22 11:40:00,47.9,47.99,47.79,47.98,153700.0,32.7411,32.8026,32.6659,32.7957,153700.0
2008-12-22 11:50:00,47.98,48.03,47.94,48.01,152500.0,32.7957,32.8299,32.7684,32.8162,152500.0
2008-12-22 12:00:00,48.0,48.0,47.84,47.85,123000.0,32.8094,32.8094,32.7,32.7069,123000.0
2008-12-22 12:10:00,47.86,48.07,47.83,48.06,156200.0,32.7137,32.8573,32.6932,32.8504,156200.0
2008-12-22 12:20:00,48.06,48.06,47.89,47.93,93100.0,32.8504,32.8504,32.7342,32.7616,93100.0
2008-12-22 12:30:00,47.92,48.01,47.86,47.9,82400.0,32.7547,32.8162,32.7137,32.7411,82400.0
2008-12-22 12:40:00,47.9,48.03,47.88,47.96,235600.0,32.7411,32.8299,32.7274,32.7821,235600.0
2008-12-22 12:50:00,47.98,48.14,47.97,48.05,78500.0,32.7957,32.9051,32.7889,32.8436,78500.0
2008-12-22 13:00:00,48.05,48.18,48.0,48.03,115800.0,32.8436,32.9324,32.8094,32.8299,115800.0
2008-12-22 13:10:00,48.04,48.17,47.97,48.11,90200.0,32.8368,32.9256,32.7889,32.8846,90200.0
2008-12-22 13:20:00,48.11,48.15,48.03,48.09,160000.0,32.8846,32.9119,32.8299,32.8709,160000.0
2008-12-22 13:30:00,48.11,48.11,48.0,48.06,130300.0,32.8846,32.8846,32.8094,32.8504,130300.0
2008-12-22 13:40:00,48.07,48.09,47.83,47.84,126500.0,32.8573,32.8709,32.6932,32.7,126500.0
2008-12-22 13:50:00,47.84,47.96,47.76,47.84,111800.0,32.7,32.7821,32.6454,32.7,111800.0
2008-12-22 14:00:00,47.83,47.93,47.8,47.84,101600.0,32.6932,32.7616,32.6727,32.7,101600.0
2008-12-22 14:10:00,47.84,47.86,47.59,47.67,197200.0,32.7,32.7137,32.5292,32.5838,197200.0
2008-12-22 14:20:00,47.68,47.69,47.36,47.45,255500.0,32.5907,32.5975,32.372,32.4335,255500.0
2008-12-22 14:30:00,47.45,47.47,47.34,47.4,265100.0,32.4335,32.4471,32.3583,32.3993,265100.0
2008-12-22 14:40:00,47.39,47.61,47.37,47.6,165100.0,32.3925,32.5428,32.3788,32.536,165100.0
2008-12-22 14:50:00,47.6,47.64,47.23,47.27,219600.0,32.536,32.5633,32.2831,32.3104,219600.0
2008-12-22 15:00:00,47.24,47.35,47.13,47.26,281100.0,32.2899,32.3651,32.2147,32.3036,281100.0
2008-12-22 15:10:00,47.26,47.31,47.15,47.16,200800.0,32.3036,32.3378,32.2284,32.2352,200800.0
2008-12-22 15:20:00,47.16,47.24,46.9,46.98,331000.0,32.2352,32.2899,32.0575,32.1122,331000.0
2008-12-22 15:30:00,46.99,47.35,46.97,47.29,697700.0,32.119,32.3651,32.1054,32.3241,697700.0
2008-12-22 15:40:00,47.31,47.46,47.21,47.29,470200.0,32.3378,32.4403,32.2694,32.3241,470200.0
2008-12-22 15:50:00,47.3,47.86,47.3,47.54,1899600.0,32.3309,32.7137,32.3309,32.495,1899600.0
2008-12-23 09:30:00,47.59,47.79,47.43,47.45,156400.0,32.8087,32.9465,32.6983,32.7121,156400.0
2008-12-23 09:40:00,47.45,47.55,47.38,47.47,203700.0,32.7121,32.7811,32.6639,32.7259,203700.0
2008-12-23 09:50:00,47.47,47.64,47.47,47.64,156500.0,32.7259,32.8431,32.7259,32.8431,156500.0
2008-12-23 10:00:00,47.63,47.65,47.32,47.39,338900.0,32.8362,32.85,32.6225,32.6708,338900.0
2008-12-23 10:10:00,47.39,47.59,47.37,47.4,64700.0,32.6708,32.8087,32.657,32.6777,64700.0
2008-12-23 10:20:00,47.4,47.62,47.32,47.62,157900.0,32.6777,32.8293,32.6225,32.8293,157900.0
2008-12-23 10:30:00,47.63,47.8,47.62,47.68,121600.0,32.8362,32.9534,32.8293,32.8707,121600.0
2008-12-23 10:40:00,47.67,47.74,47.57,47.73,192200.0,32.8638,32.9121,32.7949,32.9052,192200.0
2008-12-23 10:50:00,47.72,47.73,47.56,47.56,179300.0,32.8983,32.9052,32.788,32.788,179300.0
2008-12-23 11:00:00,47.55,47.62,47.47,47.51,149600.0,32.7811,32.8293,32.7259,32.7535,149600.0
2008-12-23 11:10:00,47.5,47.51,47.32,47.32,140400.0,32.7466,32.7535,32.6225,32.6225,140400.0
2008-12-23 11:20:00,47.32,47.4,47.2,47.23,184700.0,32.6225,32.6777,32.5398,32.5605,184700.0
2008-12-23 11:30:00,47.23,47.27,47.17,47.25,91600.0,32.5605,32.588,32.5191,32.5743,91600.0
2008-12-23 11:40:00,47.27,47.39,47.22,47.35,125000.0,32.588,32.6708,32.5536,32.6432,125000.0
2008-12-23 11:50:00,47.37,47.37,47.06,47.08,83900.0,32.657,32.657,32.4433,32.4571,83900.0
2008-12-23 12:00:00,47.08,47.11,46.92,47.01,139400.0,32.4571,32.4777,32.3468,32.4088,139400.0
2008-12-23 12:10:00,47.01,47.12,46.93,47.11,110800.0,32.4088,32.4846,32.3536,32.4777,110800.0
2008-12-23 12:20:00,47.1,47.12,46.98,47.07,113900.0,32.4708,32.4846,32.3881,32.4502,113900.0
2008-12-23 12:30:00,47.07,47.08,46.88,46.92,127700.0,32.4502,32.4571,32.3192,32.3468,127700.0
2008-12-23 12:40:00,46.94,47.06,46.91,47.03,137900.0,32.3605,32.4433,32.3399,32.4226,137900.0
2008-12-23 12:50:00,47.03,47.13,47.03,47.09,60400.0,32.4226,32.4915,32.4226,32.4639,60400.0
2008-12-23 13:00:00,47.08,47.1,46.96,47.1,71600.0,32.4571,32.4708,32.3743,32.4708,71600.0
2008-12-23 13:10:00,47.09,47.12,47.03,47.03,102800.0,32.4639,32.4846,32.4226,32.4226,102800.0
2008-12-23 13:20:00,47.03,47.13,46.96,47.09,103200.0,32.4226,32.4915,32.3743,32.4639,103200.0
2008-12-23 13:30:00,47.08,47.08,46.97,47.01,96600.0,32.4571,32.4571,32.3812,32.4088,96600.0
2008-12-23 13:40:00,47.0,47.08,47.0,47.05,117400.0,32.4019,32.4571,32.4019,32.4364,117400.0
2008-12-23 13:50:00,47.04,47.28,47.04,47.25,100700.0,32.4295,32.5949,32.4295,32.5743,100700.0
2008-12-23 14:00:00,47.23,47.27,47.13,47.14,168500.0,32.5605,32.588,32.4915,32.4984,168500.0
2008-12-23 14:10:00,47.14,47.35,47.11,47.32,151000.0,32.4984,32.6432,32.4777,32.6225,151000.0
2008-12-23 14:20:00,47.32,47.34,47.22,47.26,215500.0,32.6225,32.6363,32.5536,32.5811,215500.0
2008-12-23 14:30:00,47.26,47.31,47.0,47.05,246500.0,32.5811,32.6156,32.4019,32.4364,246500.0
2008-12-23 14:40:00,47.05,47.08,46.81,46.92,265800.0,32.4364,32.4571,32.2709,32.3468,265800.0
2008-12-23 14:50:00,46.93,47.02,46.84,46.92,216800.0,32.3536,32.4157,32.2916,32.3468,216800.0
2008-12-23 15:00:00,46.93,46.96,46.69,46.77,439100.0,32.3536,32.3743,32.1882,32.2433,439100.0
2008-12-23 15:10:00,46.78,47.09,46.78,46.94,217100.0,32.2502,32.4639,32.2502,32.3605,217100.0
2008-12-23 15:20:00,46.93,47.09,46.82,46.99,166900.0,32.3536,32.4639,32.2778,32.395,166900.0
2008-12-23 15:30:00,46.99,47.16,46.82,46.87,232200.0,32.395,32.5122,32.2778,32.3123,232200.0
2008-12-23 15:40:00,46.88,46.93,46.8,46.9,279100.0,32.3192,32.3536,32.264,32.333,279100.0
2008-12-23 15:50:00,46.92,47.0,46.77,46.93,580500.0,32.3468,32.4019,32.2433,32.3536,580500.0
2008-12-23 16:00:00,46.98,46.98,46.94,46.94,281500.0,32.3881,32.3881,32.3605,32.3605,281500.0
2008-12-23 16:10:00,46.78,46.78,46.78,46.78,46000.0,32.2502,32.2502,32.2502,32.2502,46000.0
2008-12-24 09:20:00,47.06,47.06,47.04,47.04,2900.0,32.4433,32.4433,32.4295,32.4295,2900.0
2008-12-24 09:30:00,46.99,47.13,46.95,47.03,206400.0,32.395,32.4915,32.3674,32.4226,206400.0
2008-12-24 09:40:00,47.02,47.08,46.98,47.01,130000.0,32.4157,32.4571,32.3881,32.4088,130000.0
2008-12-24 09:50:00,47.01,47.01,46.85,46.85,174300.0,32.4088,32.4088,32.2985,32.2985,174300.0
2008-12-24 10:00:00,46.84,46.97,46.75,46.96,79500.0,32.2916,32.3812,32.2296,32.3743,79500.0
2008-12-24 10:10:00,46.95,47.04,46.93,46.99,74700.0,32.3674,32.4295,32.3536,32.395,74700.0
2008-12-24 10:20:00,46.99,47.07,46.99,47.04,82600.0,32.395,32.4502,32.395,32.4295,82600.0
2008-12-24 10:30:00,47.03,47.07,46.95,46.97,107900.0,32.4226,32.4502,32.3674,32.3812,107900.0
2008-12-24 10:40:00,46.96,47.11,46.95,47.11,261900.0,32.3743,32.4777,32.3674,32.4777,261900.0
2008-12-24 10:50:00,47.12,47.19,47.09,47.09,213300.0,32.4846,32.5329,32.4639,32.4639,213300.0
2008-12-24 11:00:00,47.11,47.16,47.09,47.15,91400.0,32.4777,32.5122,32.4639,32.5053,91400.0
2008-12-24 11:10:00,47.16,47.18,47.14,47.14,123200.0,32.5122,32.526,32.4984,32.4984,123200.0
2008-12-24 11:20:00,47.15,47.18,47.06,47.08,92000.0,32.5053,32.526,32.4433,32.4571,92000.0
2008-12-24 11:30:00,47.08,47.08,47.03,47.06,88700.0,32.4571,32.4571,32.4226,32.4433,88700.0
2008-12-24 11:40:00,47.07,47.09,47.04,47.06,288500.0,32.4502,32.4639,32.4295,32.4433,288500.0
2008-12-24 11:50:00,47.07,47.16,47.07,47.11,145200.0,32.4502,32.5122,32.4502,32.4777,145200.0
2008-12-24 12:00:00,47.13,47.17,47.1,47.16,92600.0,32.4915,32.5191,32.4708,32.5122,92600.0
2008-12-24 12:10:00,47.15,47.16,47.05,47.1,66200.0,32.5053,32.5122,32.4364,32.4708,66200.0
2008-12-24 12:20:00,47.1,47.2,47.09,47.11,150000.0,32.4708,32.5398,32.4639,32.4777,150000.0
2008-12-24 12:30:00,47.11,47.16,47.08,47.16,131400.0,32.4777,32.5122,32.4571,32.5122,131400.0
2008-12-24 12:40:00,47.17,47.28,47.16,47.27,171800.0,32.5191,32.5949,32.5122,32.588,171800.0
2008-12-24 12:50:00,47.27,47.32,47.09,47.13,224400.0,32.588,32.6225,32.4639,32.4915,224400.0
2008-12-26 09:30:00,47.59,47.59,47.47,47.5,94500.0,32.8087,32.8087,32.7259,32.7466,94500.0
2008-12-26 09:40:00,47.5,47.51,47.38,47.42,18000.0,32.7466,32.7535,32.6639,32.6915,18000.0
2008-12-26 09:50:00,47.43,47.43,47.33,47.35,47200.0,32.6983,32.6983,32.6294,32.6432,47200.0
2008-12-26 10:00:00,47.36,47.46,47.36,47.4,45200.0,32.6501,32.719,32.6501,32.6777,45200.0
2008-12-26 10:10:00,47.4,47.49,47.39,47.45,72200.0,32.6777,32.7397,32.6708,32.7121,72200.0
2008-12-26 10:20:00,47.45,47.46,47.34,47.38,87000.0,32.7121,32.719,32.6363,32.6639,87000.0
2008-12-26 10:30:00,47.37,47.39,47.26,47.29,55600.0,32.657,32.6708,32.5811,32.6018,55600.0
2008-12-26 10:40:00,47.29,47.31,47.21,47.22,82100.0,32.6018,32.6156,32.5467,32.5536,82100.0
2008-12-26 10:50:00,47.22,47.27,47.2,47.27,156900.0,32.5536,32.588,32.5398,32.588,156900.0
2008-12-26 11:00:00,47.27,47.32,47.24,47.3,66200.0,32.588,32.6225,32.5674,32.6087,66200.0
2008-12-26 11:10:00,47.3,47.3,47.22,47.23,70500.0,32.6087,32.6087,32.5536,32.5605,70500.0
2008-12-26 11:20:00,47.25,47.26,47.2,47.21,46500.0,32.5743,32.5811,32.5398,32.5467,46500.0
2008-12-26 11:30:00,47.22,47.27,47.21,47.26,61200.0,32.5536,32.588,32.5467,32.5811,61200.0
2008-12-26 11:40:00,47.26,47.28,47.21,47.26,46600.0,32.5811,32.5949,32.5467,32.5811,46600.0
2008-12-26 11:50:00,47.26,47.29,47.26,47.26,64400.0,32.5811,32.6018,32.5811,32.5811,64400.0
2008-12-26 12:00:00,47.27,47.32,47.26,47.28,36600.0,32.588,32.6225,32.5811,32.5949,36600.0
2008-12-26 12:10:00,47.27,47.28,47.24,47.28,63100.0,32.588,32.5949,32.5674,32.5949,63100.0
2008-12-26 12:20:00,47.27,47.31,47.22,47.24,32700.0,32.588,32.6156,32.5536,32.5674,32700.0
2008-12-26 12:30:00,47.24,47.3,47.24,47.26,88500.0,32.5674,32.6087,32.5674,32.5811,88500.0
2008-12-26 12:40:00,47.25,47.26,47.14,47.15,64400.0,32.5743,32.5811,32.4984,32.5053,64400.0
2008-12-26 12:50:00,47.15,47.18,47.1,47.16,72000.0,32.5053,32.526,32.4708,32.5122,72000.0
2008-12-26 13:00:00,47.16,47.2,47.14,47.2,107900.0,32.5122,32.5398,32.4984,32.5398,107900.0
2008-12-26 13:10:00,47.21,47.22,47.15,47.15,68300.0,32.5467,32.5536,32.5053,32.5053,68300.0
2008-12-26 13:20:00,47.15,47.2,47.15,47.2,57400.0,32.5053,32.5398,32.5053,32.5398,57400.0
2008-12-26 13:30:00,47.21,47.3,47.21,47.26,83400.0,32.5467,32.6087,32.5467,32.5811,83400.0
2008-12-26 13:40:00,47.26,47.3,47.21,47.29,616800.0,32.5811,32.6087,32.5467,32.6018,616800.0
2008-12-26 13:50:00,47.28,47.3,47.26,47.29,592900.0,32.5949,32.6087,32.5811,32.6018,592900.0
2008-12-26 14:00:00,47.28,47.3,47.27,47.29,377100.0,32.5949,32.6087,32.588,32.6018,377100.0
2008-12-26 14:10:00,47.29,47.3,47.28,47.3,259800.0,32.6018,32.6087,32.5949,32.6087,259800.0
2008-12-26 14:20:00,47.29,47.34,47.29,47.3,78100.0,32.6018,32.6363,32.6018,32.6087,78100.0
2008-12-26 14:30:00,47.3,47.38,47.3,47.35,90900.0,32.6087,32.6639,32.6087,32.6432,90900.0
2008-12-26 14:40:00,47.36,47.37,47.32,47.34,84300.0,32.6501,32.657,32.6225,32.6363,84300.0
2008-12-26 14:50:00,47.33,47.41,47.33,47.4,77900.0,32.6294,32.6846,32.6294,32.6777,77900.0
2008-12-26 15:00:00,47.39,47.44,47.32,47.4,284600.0,32.6708,32.7052,32.6225,32.6777,284600.0
2008-12-26 15:10:00,47.4,47.51,47.4,47.48,91900.0,32.6777,32.7535,32.6777,32.7328,91900.0
2008-12-26 15:20:00,47.5,47.6,47.48,47.58,51900.0,32.7466,32.8155,32.7328,32.8018,51900.0
2008-12-26 15:30:00,47.57,47.58,47.49,47.49,58400.0,32.7949,32.8018,32.7397,32.7397,58400.0
2008-12-26 15:40:00,47.5,47.53,47.46,47.52,84000.0,32.7466,32.7673,32.719,32.7604,84000.0
2008-12-26 15:50:00,47.51,47.57,47.41,47.48,133500.0,32.7535,32.7949,32.6846,32.7328,133500.0
2008-12-29 09:30:00,47.6,47.65,47.46,47.53,162000.0,32.8155,32.85,32.719,32.7673,162000.0
2008-12-29 09:40:00,47.55,47.58,47.46,47.49,77200.0,32.7811,32.8018,32.719,32.7397,77200.0
2008-12-29 09:50:00,47.48,47.48,47.29,47.34,57600.0,32.7328,32.7328,32.6018,32.6363,57600.0
2008-12-29 10:00:00,47.33,47.34,47.21,47.23,172900.0,32.6294,32.6363,32.5467,32.5605,172900.0
2008-12-29 10:10:00,47.22,47.23,47.03,47.05,97000.0,32.5536,32.5605,32.4226,32.4364,97000.0
2008-12-29 10:20:00,47.04,47.08,47.0,47.08,177900.0,32.4295,32.4571,32.4019,32.4571,177900.0
2008-12-29 10:30:00,47.07,47.08,47.01,47.01,121400.0,32.4502,32.4571,32.4088,32.4088,121400.0
2008-12-29 10:40:00,47.02,47.04,46.93,46.95,214400.0,32.4157,32.4295,32.3536,32.3674,214400.0
2008-12-29 10:50:00,46.95,47.01,46.95,47.0,362100.0,32.3674,32.4088,32.3674,32.4019,362100.0
2008-12-29 11:00:00,46.99,47.01,46.88,46.9,200000.0,32.395,32.4088,32.3192,32.333,200000.0
2008-12-29 11:10:00,46.9,46.93,46.87,46.89,79200.0,32.333,32.3536,32.3123,32.3261,79200.0
2008-12-29 11:20:00,46.91,46.94,46.84,46.87,161300.0,32.3399,32.3605,32.2916,32.3123,161300.0
2008-12-29 11:30:00,46.87,46.95,46.86,46.93,543900.0,32.3123,32.3674,32.3054,32.3536,543900.0
2008-12-29 11:40:00,46.92,46.96,46.88,46.89,107700.0,32.3468,32.3743,32.3192,32.3261,107700.0
2008-12-29 11:50:00,46.89,46.97,46.88,46.95,105200.0,32.3261,32.3812,32.3192,32.3674,105200.0
2008-12-29 12:00:00,46.97,47.04,46.95,47.0,79000.0,32.3812,32.4295,32.3674,32.4019,79000.0
2008-12-29 12:10:00,46.99,47.02,46.97,46.99,111900.0,32.395,32.4157,32.3812,32.395,111900.0
2008-12-29 12:20:00,47.01,47.01,46.89,46.91,107900.0,32.4088,32.4088,32.3261,32.3399,107900.0
2008-12-29 12:30:00,46.91,46.91,46.87,46.88,63100.0,32.3399,32.3399,32.3123,32.3192,63100.0
2008-12-29 12:40:00,46.9,46.9,46.83,46.85,53200.0,32.333,32.333,32.2847,32.2985,53200.0
2008-12-29 12:50:00,46.86,46.89,46.7,46.7,92700.0,32.3054,32.3261,32.1951,32.1951,92700.0
2008-12-29 13:00:00,46.71,46.77,46.62,46.73,107900.0,32.202,32.2433,32.1399,32.2158,107900.0
2008-12-29 13:10:00,46.73,46.76,46.67,46.69,73000.0,32.2158,32.2364,32.1744,32.1882,73000.0
2008-12-29 13:20:00,46.69,46.71,46.62,46.63,157000.0,32.1882,32.202,32.1399,32.1468,157000.0
2008-12-29 13:30:00,46.63,46.74,46.63,46.74,181500.0,32.1468,32.2227,32.1468,32.2227,181500.0
2008-12-29 13:40:00,46.75,46.83,46.74,46.83,81900.0,32.2296,32.2847,32.2227,32.2847,81900.0
2008-12-29 13:50:00,46.83,46.9,46.79,46.89,171900.0,32.2847,32.333,32.2571,32.3261,171900.0
2008-12-29 14:00:00,46.88,46.89,46.72,46.79,91100.0,32.3192,32.3261,32.2089,32.2571,91100.0
2008-12-29 14:10:00,46.79,46.86,46.73,46.83,96400.0,32.2571,32.3054,32.2158,32.2847,96400.0
2008-12-29 14:20:00,46.85,46.96,46.81,46.9,106900.0,32.2985,32.3743,32.2709,32.333,106900.0
2008-12-29 14:30:00,46.9,46.92,46.8,46.81,138600.0,32.333,32.3468,32.264,32.2709,138600.0
2008-12-29 14:40:00,46.79,46.88,46.79,46.82,83100.0,32.2571,32.3192,32.2571,32.2778,83100.0
2008-12-29 14:50:00,46.81,47.0,46.78,46.94,253000.0,32.2709,32.4019,32.2502,32.3605,253000.0
2008-12-29 15:00:00,46.94,47.21,46.94,47.16,278900.0,32.3605,32.5467,32.3605,32.5122,278900.0
2008-12-29 15:10:00,47.16,47.2,46.99,47.04,151700.0,32.5122,32.5398,32.395,32.4295,151700.0
2008-12-29 15:20:00,47.08,47.17,47.06,47.08,375900.0,32.4571,32.5191,32.4433,32.4571,375900.0
2008-12-29 15:30:00,47.06,47.18,46.92,47.03,253700.0,32.4433,32.526,32.3468,32.4226,253700.0
2008-12-29 15:40:00,47.03,47.29,47.03,47.19,254200.0,32.4226,32.6018,32.4226,32.5329,254200.0
2008-12-29 15:50:00,47.2,47.35,47.1,47.34,258400.0,32.5398,32.6432,32.4708,32.6363,258400.0
2008-12-30 09:30:00,47.74,47.79,47.57,47.59,254900.0,32.9121,32.9465,32.7949,32.8087,254900.0
2008-12-30 09:40:00,47.57,47.7,47.56,47.64,194500.0,32.7949,32.8845,32.788,32.8431,194500.0
2008-12-30 09:50:00,47.65,47.66,47.52,47.55,216200.0,32.85,32.8569,32.7604,32.7811,216200.0
2008-12-30 10:00:00,47.55,47.61,47.45,47.58,331900.0,32.7811,32.8224,32.7121,32.8018,331900.0
2008-12-30 10:10:00,47.58,47.72,47.57,47.71,126800.0,32.8018,32.8983,32.7949,32.8914,126800.0
2008-12-30 10:20:00,47.72,47.84,47.71,47.82,141000.0,32.8983,32.981,32.8914,32.9672,141000.0
2008-12-30 10:30:00,47.82,47.91,47.81,47.81,250800.0,32.9672,33.0293,32.9603,32.9603,250800.0
2008-12-30 10:40:00,47.81,47.84,47.77,47.82,204400.0,32.9603,32.981,32.9327,32.9672,204400.0
2008-12-30 10:50:00,47.82,47.82,47.68,47.69,208500.0,32.9672,32.9672,32.8707,32.8776,208500.0
2008-12-30 11:00:00,47.69,47.78,47.69,47.74,253100.0,32.8776,32.9396,32.8776,32.9121,253100.0
2008-12-30 11:10:00,47.73,47.74,47.66,47.73,224000.0,32.9052,32.9121,32.8569,32.9052,224000.0
2008-12-30 11:20:00,47.73,47.9,47.72,47.89,202700.0,32.9052,33.0224,32.8983,33.0155,202700.0
2008-12-30 11:30:00,47.9,47.96,47.88,47.93,227500.0,33.0224,33.0637,33.0086,33.043,227500.0
2008-12-30 11:40:00,47.92,48.12,47.92,48.09,222400.0,33.0362,33.174,33.0362,33.1534,222400.0
2008-12-30 11:50:00,48.08,48.1,48.05,48.06,114500.0,33.1465,33.1602,33.1258,33.1327,114500.0
2008-12-30 12:00:00,48.07,48.13,47.96,47.96,71700.0,33.1396,33.1809,33.0637,33.0637,71700.0
2008-12-30 12:10:00,47.95,48.01,47.94,47.99,83200.0,33.0568,33.0982,33.0499,33.0844,83200.0
2008-12-30 12:20:00,47.99,48.03,47.94,48.02,45600.0,33.0844,33.112,33.0499,33.1051,45600.0
2008-12-30 12:30:00,48.01,48.05,47.86,47.88,139800.0,33.0982,33.1258,32.9948,33.0086,139800.0
2008-12-30 12:40:00,47.87,48.01,47.79,47.88,135300.0,33.0017,33.0982,32.9465,33.0086,135300.0
2008-12-30 12:50:00,47.88,47.99,47.85,47.98,53400.0,33.0086,33.0844,32.9879,33.0775,53400.0
2008-12-30 13:00:00,47.95,47.98,47.89,47.91,77000.0,33.0568,33.0775,33.0155,33.0293,77000.0
2008-12-30 13:10:00,47.91,47.93,47.76,47.78,96700.0,33.0293,33.043,32.9258,32.9396,96700.0
2008-12-30 13:20:00,47.78,47.91,47.75,47.89,53900.0,32.9396,33.0293,32.919,33.0155,53900.0
2008-12-30 13:30:00,47.9,47.9,47.78,47.79,67500.0,33.0224,33.0224,32.9396,32.9465,67500.0
2008-12-30 13:40:00,47.78,47.96,47.76,47.96,86300.0,32.9396,33.0637,32.9258,33.0637,86300.0
2008-12-30 13:50:00,47.96,48.0,47.84,47.86,80100.0,33.0637,33.0913,32.981,32.9948,80100.0
2008-12-30 14:00:00,47.86,47.93,47.77,47.92,146500.0,32.9948,33.043,32.9327,33.0362,146500.0
2008-12-30 14:10:00,47.91,47.96,47.82,47.92,102700.0,33.0293,33.0637,32.9672,33.0362,102700.0
2008-12-30 14:20:00,47.9,48.02,47.9,48.0,108800.0,33.0224,33.1051,33.0224,33.0913,108800.0
2008-12-30 14:30:00,47.99,48.07,47.96,48.0,251000.0,33.0844,33.1396,33.0637,33.0913,251000.0
2008-12-30 14:40:00,48.0,48.01,47.91,47.96,170300.0,33.0913,33.0982,33.0293,33.0637,170300.0
2008-12-30 14:50:00,47.96,48.0,47.91,47.93,202300.0,33.0637,33.0913,33.0293,33.043,202300.0
2008-12-30 15:00:00,47.93,47.99,47.86,47.87,145000.0,33.043,33.0844,32.9948,33.0017,145000.0
2008-12-30 15:10:00,47.88,47.92,47.82,47.9,188000.0,33.0086,33.0362,32.9672,33.0224,188000.0
2008-12-30 15:20:00,47.91,48.03,47.89,48.0,111400.0,33.0293,33.112,33.0155,33.0913,111400.0
2008-12-30 15:30:00,48.01,48.11,47.99,48.09,181600.0,33.0982,33.1671,33.0844,33.1534,181600.0
2008-12-30 15:40:00,48.09,48.31,48.09,48.24,287700.0,33.1534,33.305,33.1534,33.2568,287700.0
2008-12-30 15:50:00,48.25,48.66,48.25,48.62,554500.0,33.2637,33.5463,33.2637,33.5187,554500.0
2008-12-30 16:00:00,48.6,48.6,48.44,48.53,212300.0,33.5049,33.5049,33.3946,33.4567,212300.0
2008-12-30 16:10:00,48.53,48.53,48.53,48.53,0.0,33.4567,33.4567,33.4567,33.4567,0.0
2008-12-31 09:30:00,48.55,48.73,48.49,48.58,222000.0,33.4705,33.5946,33.4291,33.4912,222000.0
2008-12-31 09:40:00,48.58,48.71,48.55,48.68,87500.0,33.4912,33.5808,33.4705,33.5601,87500.0
2008-12-31 09:50:00,48.67,48.73,48.59,48.68,108200.0,33.5532,33.5946,33.4981,33.5601,108200.0
2008-12-31 10:00:00,48.73,48.89,48.71,48.86,98300.0,33.5946,33.7049,33.5808,33.6842,98300.0
2008-12-31 10:10:00,48.86,48.88,48.81,48.86,74800.0,33.6842,33.698,33.6497,33.6842,74800.0
2008-12-31 10:20:00,48.86,48.91,48.83,48.9,80500.0,33.6842,33.7187,33.6635,33.7118,80500.0
2008-12-31 10:30:00,48.9,48.92,48.78,48.81,98200.0,33.7118,33.7256,33.629,33.6497,98200.0
2008-12-31 10:40:00,48.81,48.93,48.77,48.89,88000.0,33.6497,33.7324,33.6221,33.7049,88000.0
2008-12-31 10:50:00,48.88,48.95,48.86,48.91,85700.0,33.698,33.7462,33.6842,33.7187,85700.0
2008-12-31 11:00:00,48.91,48.94,48.87,48.88,88000.0,33.7187,33.7393,33.6911,33.698,88000.0
2008-12-31 11:10:00,48.88,48.95,48.88,48.93,66300.0,33.698,33.7462,33.698,33.7324,66300.0
2008-12-31 11:20:00,48.92,48.99,48.92,48.97,167300.0,33.7256,33.7738,33.7256,33.76,167300.0
2008-12-31 11:30:00,48.99,49.09,48.99,49.0,77700.0,33.7738,33.8428,33.7738,33.7807,77700.0
2008-12-31 11:40:00,48.99,49.04,48.93,48.96,124500.0,33.7738,33.8083,33.7324,33.7531,124500.0
2008-12-31 11:50:00,48.96,49.02,48.95,49.02,81700.0,33.7531,33.7945,33.7462,33.7945,81700.0
2008-12-31 12:00:00,49.01,49.09,49.0,49.09,119100.0,33.7876,33.8428,33.7807,33.8428,119100.0
2008-12-31 12:10:00,49.08,49.09,48.97,48.99,46100.0,33.8359,33.8428,33.76,33.7738,46100.0
2008-12-31 12:20:00,48.99,49.01,48.96,48.99,103800.0,33.7738,33.7876,33.7531,33.7738,103800.0
2008-12-31 12:30:00,49.0,49.03,48.98,49.01,72600.0,33.7807,33.8014,33.7669,33.7876,72600.0
2008-12-31 12:40:00,49.01,49.09,49.0,49.09,62100.0,33.7876,33.8428,33.7807,33.8428,62100.0
2008-12-31 12:50:00,49.1,49.1,49.06,49.09,65000.0,33.8496,33.8496,33.8221,33.8428,65000.0
2008-12-31 13:00:00,49.07,49.14,49.06,49.06,97800.0,33.829,33.8772,33.8221,33.8221,97800.0
2008-12-31 13:10:00,49.06,49.06,48.94,48.99,90100.0,33.8221,33.8221,33.7393,33.7738,90100.0
2008-12-31 13:20:00,48.98,49.0,48.85,48.87,109700.0,33.7669,33.7807,33.6773,33.6911,109700.0
2008-12-31 13:30:00,48.88,49.0,48.88,48.96,77600.0,33.698,33.7807,33.698,33.7531,77600.0
2008-12-31 13:40:00,48.96,48.99,48.94,48.96,118800.0,33.7531,33.7738,33.7393,33.7531,118800.0
2008-12-31 13:50:00,48.97,49.16,48.96,49.11,116800.0,33.76,33.891,33.7531,33.8565,116800.0
2008-12-31 14:00:00,49.13,49.36,49.12,49.28,197300.0,33.8703,34.0289,33.8634,33.9737,197300.0
2008-12-31 14:10:00,49.28,49.32,49.22,49.25,86200.0,33.9737,34.0013,33.9324,33.9531,86200.0
2008-12-31 14:20:00,49.26,49.35,49.24,49.33,73000.0,33.96,34.022,33.9462,34.0082,73000.0
2008-12-31 14:30:00,49.33,49.43,49.13,49.3,106200.0,34.0082,34.0772,33.8703,33.9875,106200.0
2008-12-31 14:40:00,49.3,49.39,49.23,49.31,55900.0,33.9875,34.0496,33.9393,33.9944,55900.0
2008-12-31 14:50:00,49.3,49.39,49.26,49.39,129600.0,33.9875,34.0496,33.96,34.0496,129600.0
2008-12-31 15:00:00,49.4,49.52,49.35,49.39,76400.0,34.0565,34.1392,34.022,34.0496,76400.0
2008-12-31 15:10:00,49.39,49.42,49.29,49.42,126500.0,34.0496,34.0703,33.9806,34.0703,126500.0
2008-12-31 15:20:00,49.42,49.54,49.37,49.53,81500.0,34.0703,34.153,34.0358,34.1461,81500.0
2008-12-31 15:30:00,49.52,49.76,49.45,49.69,150700.0,34.1392,34.3047,34.0909,34.2564,150700.0
2008-12-31 15:40:00,49.7,49.7,49.27,49.42,237700.0,34.2633,34.2633,33.9668,34.0703,237700.0
2008-12-31 15:50:00,49.45,49.63,49.32,49.45,617100.0,34.0909,34.215,34.0013,34.0909,617100.0
2009-01-02 09:30:00,49.55,49.61,49.37,49.48,198700.0,34.1599,34.2012,34.0358,34.1116,198700.0
2009-01-02 09:40:00,49.49,49.57,49.33,49.33,240500.0,34.1185,34.1737,34.0082,34.0082,240500.0
2009-01-02 09:50:00,49.33,49.33,49.04,49.16,140700.0,34.0082,34.0082,33.8083,33.891,140700.0
2009-01-02 10:00:00,49.15,49.28,49.05,49.15,174200.0,33.8841,33.9737,33.8152,33.8841,174200.0
2009-01-02 10:10:00,49.16,49.46,49.15,49.41,104300.0,33.891,34.0978,33.8841,34.0634,104300.0
2009-01-02 10:20:00,49.41,49.55,49.41,49.51,178800.0,34.0634,34.1599,34.0634,34.1323,178800.0
2009-01-02 10:30:00,49.51,49.76,49.5,49.75,115400.0,34.1323,34.3047,34.1254,34.2978,115400.0
2009-01-02 10:40:00,49.76,49.83,49.68,49.75,77600.0,34.3047,34.3529,34.2495,34.2978,77600.0
2009-01-02 10:50:00,49.75,49.94,49.72,49.93,171200.0,34.2978,34.4287,34.2771,34.4219,171200.0
2009-01-02 11:00:00,49.93,49.97,49.88,49.95,105100.0,34.4219,34.4494,34.3874,34.4356,105100.0
2009-01-02 11:10:00,49.96,49.96,49.81,49.84,269000.0,34.4425,34.4425,34.3391,34.3598,269000.0
2009-01-02 11:20:00,49.84,50.0,49.84,49.99,69900.0,34.3598,34.4701,34.3598,34.4632,69900.0
2009-01-02 11:30:00,49.99,50.1,49.96,50.02,86400.0,34.4632,34.5391,34.4425,34.4839,86400.0
2009-01-02 11:40:00,50.03,50.03,49.94,49.95,122400.0,34.4908,34.4908,34.4287,34.4356,122400.0
2009-01-02 11:50:00,49.96,50.01,49.89,49.92,80400.0,34.4425,34.477,34.3943,34.415,80400.0
2009-01-02 12:00:00,49.92,49.98,49.9,49.95,88800.0,34.415,34.4563,34.4012,34.4356,88800.0
2009-01-02 12:10:00,49.95,50.01,49.95,50.0,81100.0,34.4356,34.477,34.4356,34.4701,81100.0
2009-01-02 12:20:00,50.01,50.04,49.96,50.01,57000.0,34.477,34.4977,34.4425,34.477,57000.0
2009-01-02 12:30:00,50.01,50.17,50.0,50.17,144400.0,34.477,34.5873,34.4701,34.5873,144400.0
2009-01-02 12:40:00,50.17,50.23,50.13,50.16,159600.0,34.5873,34.6287,34.5597,34.5804,159600.0
2009-01-02 12:50:00,50.16,50.16,50.07,50.1,69000.0,34.5804,34.5804,34.5184,34.5391,69000.0
2009-01-02 13:00:00,50.09,50.16,50.07,50.15,42100.0,34.5322,34.5804,34.5184,34.5735,42100.0
2009-01-02 13:10:00,50.15,50.27,50.14,50.19,82400.0,34.5735,34.6562,34.5666,34.6011,82400.0
2009-01-02 13:20:00,50.17,50.36,50.16,50.32,109800.0,34.5873,34.7183,34.5804,34.6907,109800.0
2009-01-02 13:30:00,50.33,50.38,50.27,50.33,205400.0,34.6976,34.7321,34.6562,34.6976,205400.0
2009-01-02 13:40:00,50.33,50.43,50.33,50.4,129700.0,34.6976,34.7666,34.6976,34.7459,129700.0
2009-01-02 13:50:00,50.41,50.41,50.29,50.33,71200.0,34.7528,34.7528,34.67,34.6976,71200.0
2009-01-02 14:00:00,50.33,50.35,50.21,50.27,172300.0,34.6976,34.7114,34.6149,34.6562,172300.0
2009-01-02 14:10:00,50.27,50.38,50.23,50.34,95300.0,34.6562,34.7321,34.6287,34.7045,95300.0
2009-01-02 14:20:00,50.35,50.48,50.34,50.47,80800.0,34.7114,34.801,34.7045,34.7941,80800.0
2009-01-02 14:30:00,50.48,50.61,50.48,50.52,96500.0,34.801,34.8906,34.801,34.8286,96500.0
2009-01-02 14:40:00,50.53,50.64,50.43,50.46,96100.0,34.8355,34.9113,34.7666,34.7872,96100.0
2009-01-02 14:50:00,50.45,50.57,50.43,50.55,63000.0,34.7803,34.8631,34.7666,34.8493,63000.0
2009-01-02 15:00:00,50.56,50.74,50.55,50.6,129700.0,34.8562,34.9803,34.8493,34.8838,129700.0
2009-01-02 15:10:00,50.62,50.73,50.58,50.71,145700.0,34.8975,34.9734,34.87,34.9596,145700.0
2009-01-02 15:20:00,50.71,50.79,50.61,50.78,88800.0,34.9596,35.0147,34.8906,35.0078,88800.0
2009-01-02 15:30:00,50.8,50.82,50.68,50.8,117300.0,35.0216,35.0354,34.9389,35.0216,117300.0
2009-01-02 15:40:00,50.81,50.95,50.75,50.83,178600.0,35.0285,35.125,34.9872,35.0423,178600.0
2009-01-02 15:50:00,50.84,50.92,50.6,50.6,126100.0,35.0492,35.1044,34.8838,34.8838,126100.0
2009-01-05 09:30:00,50.47,50.52,50.14,50.14,185500.0,34.7941,34.8286,34.5666,34.5666,185500.0
2009-01-05 09:40:00,50.14,50.2,50.03,50.08,124100.0,34.5666,34.608,34.4908,34.5253,124100.0
2009-01-05 09:50:00,50.06,50.11,49.95,50.03,129500.0,34.5115,34.5459,34.4356,34.4908,129500.0
2009-01-05 10:00:00,50.05,50.27,49.99,50.26,206600.0,34.5046,34.6562,34.4632,34.6494,206600.0
2009-01-05 10:10:00,50.24,50.37,50.21,50.24,188600.0,34.6356,34.7252,34.6149,34.6356,188600.0
2009-01-05 10:20:00,50.24,50.41,50.21,50.41,126400.0,34.6356,34.7528,34.6149,34.7528,126400.0
2009-01-05 10:30:00,50.4,50.56,50.37,50.56,164800.0,34.7459,34.8562,34.7252,34.8562,164800.0
2009-01-05 10:40:00,50.56,50.76,50.56,50.66,177300.0,34.8562,34.9941,34.8562,34.9251,177300.0
2009-01-05 10:50:00,50.67,50.76,50.58,50.59,202800.0,34.932,34.9941,34.87,34.8769,202800.0
2009-01-05 11:00:00,50.58,50.64,50.52,50.64,206600.0,34.87,34.9113,34.8286,34.9113,206600.0
2009-01-05 11:10:00,50.63,50.66,50.52,50.54,138700.0,34.9044,34.9251,34.8286,34.8424,138700.0
2009-01-05 11:20:00,50.54,50.54,50.36,50.38,296200.0,34.8424,34.8424,34.7183,34.7321,296200.0
2009-01-05 11:30:00,50.38,50.52,50.35,50.51,130300.0,34.7321,34.8286,34.7114,34.8217,130300.0
2009-01-05 11:40:00,50.51,50.56,50.48,50.55,352800.0,34.8217,34.8562,34.801,34.8493,352800.0
2009-01-05 11:50:00,50.55,50.56,50.34,50.35,232600.0,34.8493,34.8562,34.7045,34.7114,232600.0
2009-01-05 12:00:00,50.35,50.47,50.33,50.47,253900.0,34.7114,34.7941,34.6976,34.7941,253900.0
2009-01-05 12:10:00,50.48,50.66,50.46,50.65,151400.0,34.801,34.9251,34.7872,34.9182,151400.0
2009-01-05 12:20:00,50.65,50.7,50.47,50.57,558700.0,34.9182,34.9527,34.7941,34.8631,558700.0
2009-01-05 12:30:00,50.57,50.62,50.5,50.54,325000.0,34.8631,34.8975,34.8148,34.8424,325000.0
2009-01-05 12:40:00,50.54,50.61,50.44,50.51,159000.0,34.8424,34.8906,34.7734,34.8217,159000.0
2009-01-05 12:50:00,50.51,50.55,50.4,50.55,149200.0,34.8217,34.8493,34.7459,34.8493,149200.0
2009-01-05 13:00:00,50.55,50.65,50.53,50.55,201300.0,34.8493,34.9182,34.8355,34.8493,201300.0
2009-01-05 13:10:00,50.54,50.61,50.5,50.54,114100.0,34.8424,34.8906,34.8148,34.8424,114100.0
2009-01-05 13:20:00,50.53,50.72,50.53,50.59,120500.0,34.8355,34.9665,34.8355,34.8769,120500.0
2009-01-05 13:30:00,50.59,50.68,50.46,50.5,284000.0,34.8769,34.9389,34.7872,34.8148,284000.0
2009-01-05 13:40:00,50.5,50.7,50.47,50.63,130700.0,34.8148,34.9527,34.7941,34.9044,130700.0
2009-01-05 13:50:00,50.63,50.86,50.6,50.77,176400.0,34.9044,35.063,34.8838,35.0009,176400.0
2009-01-05 14:00:00,50.76,50.89,50.74,50.75,242700.0,34.9941,35.0837,34.9803,34.9872,242700.0
2009-01-05 14:10:00,50.74,50.81,50.59,50.61,238600.0,34.9803,35.0285,34.8769,34.8906,238600.0
2009-01-05 14:20:00,50.61,50.62,50.4,50.41,195400.0,34.8906,34.8975,34.7459,34.7528,195400.0
2009-01-05 14:30:00,50.4,50.5,50.32,50.43,246400.0,34.7459,34.8148,34.6907,34.7666,246400.0
2009-01-05 14:40:00,50.41,50.55,50.25,50.33,196400.0,34.7528,34.8493,34.6425,34.6976,196400.0
2009-01-05 14:50:00,50.33,50.36,50.19,50.32,188100.0,34.6976,34.7183,34.6011,34.6907,188100.0
2009-01-05 15:00:00,50.32,50.48,50.3,50.34,286400.0,34.6907,34.801,34.6769,34.7045,286400.0
2009-01-05 15:10:00,50.33,50.41,50.1,50.18,323600.0,34.6976,34.7528,34.5391,34.5942,323600.0
2009-01-05 15:20:00,50.18,50.23,50.03,50.08,313600.0,34.5942,34.6287,34.4908,34.5253,313600.0
2009-01-05 15:30:00,50.08,50.24,50.01,50.22,225900.0,34.5253,34.6356,34.477,34.6218,225900.0
2009-01-05 15:40:00,50.24,50.38,50.18,50.21,376700.0,34.6356,34.7321,34.5942,34.6149,376700.0
2009-01-05 15:50:00,50.23,50.43,50.23,50.43,318800.0,34.6287,34.7666,34.6287,34.7666,318800.0
2009-01-06 09:30:00,50.94,50.96,50.77,50.86,159300.0,35.1181,35.1319,35.0009,35.063,159300.0
2009-01-06 09:40:00,50.86,51.15,50.76,51.15,128100.0,35.063,35.2629,34.9941,35.2629,128100.0
2009-01-06 09:50:00,51.15,51.25,51.1,51.11,155400.0,35.2629,35.3319,35.2285,35.2353,155400.0
2009-01-06 10:00:00,51.12,51.25,50.81,50.81,257700.0,35.2422,35.3319,35.0285,35.0285,257700.0
2009-01-06 10:10:00,50.79,50.8,50.49,50.57,137600.0,35.0147,35.0216,34.8079,34.8631,137600.0
2009-01-06 10:20:00,50.56,50.59,50.3,50.42,380000.0,34.8562,34.8769,34.6769,34.7597,380000.0
2009-01-06 10:30:00,50.42,50.59,50.42,50.58,339800.0,34.7597,34.8769,34.7597,34.87,339800.0
2009-01-06 10:40:00,50.59,50.68,50.54,50.55,158700.0,34.8769,34.9389,34.8424,34.8493,158700.0
2009-01-06 10:50:00,50.54,50.62,50.42,50.47,121100.0,34.8424,34.8975,34.7597,34.7941,121100.0
2009-01-06 11:00:00,50.47,50.5,50.26,50.28,97100.0,34.7941,34.8148,34.6494,34.6631,97100.0
2009-01-06 11:10:00,50.28,50.49,50.28,50.46,71300.0,34.6631,34.8079,34.6631,34.7872,71300.0
2009-01-06 11:20:00,50.49,50.54,50.4,50.49,95300.0,34.8079,34.8424,34.7459,34.8079,95300.0
2009-01-06 11:30:00,50.49,50.6,50.49,50.57,78100.0,34.8079,34.8838,34.8079,34.8631,78100.0
2009-01-06 11:40:00,50.58,50.65,50.54,50.6,95900.0,34.87,34.9182,34.8424,34.8838,95900.0
2009-01-06 11:50:00,50.61,50.62,50.5,50.55,65500.0,34.8906,34.8975,34.8148,34.8493,65500.0
2009-01-06 12:00:00,50.54,50.7,50.49,50.69,142400.0,34.8424,34.9527,34.8079,34.9458,142400.0
2009-01-06 12:10:00,50.69,50.76,50.64,50.64,124900.0,34.9458,34.9941,34.9113,34.9113,124900.0
2009-01-06 12:20:00,50.63,50.67,50.56,50.6,80500.0,34.9044,34.932,34.8562,34.8838,80500.0
2009-01-06 12:30:00,50.6,50.8,50.58,50.79,67600.0,34.8838,35.0216,34.87,35.0147,67600.0
2009-01-06 12:40:00,50.79,50.8,50.66,50.78,149800.0,35.0147,35.0216,34.9251,35.0078,149800.0
2009-01-06 12:50:00,50.79,50.82,50.74,50.76,124000.0,35.0147,35.0354,34.9803,34.9941,124000.0
2009-01-06 13:00:00,50.76,50.77,50.62,50.66,127500.0,34.9941,35.0009,34.8975,34.9251,127500.0
2009-01-06 13:10:00,50.64,50.66,50.43,50.44,336100.0,34.9113,34.9251,34.7666,34.7734,336100.0
2009-01-06 13:20:00,50.44,50.59,50.4,50.55,351200.0,34.7734,34.8769,34.7459,34.8493,351200.0
2009-01-06 13:30:00,50.55,50.61,50.41,50.52,200900.0,34.8493,34.8906,34.7528,34.8286,200900.0
2009-01-06 13:40:00,50.5,50.66,50.47,50.65,68000.0,34.8148,34.9251,34.7941,34.9182,68000.0
2009-01-06 13:50:00,50.65,50.7,50.53,50.55,141800.0,34.9182,34.9527,34.8355,34.8493,141800.0
2009-01-06 14:00:00,50.54,50.61,50.4,50.6,224900.0,34.8424,34.8906,34.7459,34.8838,224900.0
2009-01-06 14:10:00,50.64,50.9,50.61,50.82,195200.0,34.9113,35.0906,34.8906,35.0354,195200.0
2009-01-06 14:20:00,50.82,50.9,50.73,50.82,119900.0,35.0354,35.0906,34.9734,35.0354,119900.0
2009-01-06 14:30:00,50.81,50.95,50.8,50.86,152900.0,35.0285,35.125,35.0216,35.063,152900.0
2009-01-06 14:40:00,50.85,51.06,50.85,51.05,111700.0,35.0561,35.2009,35.0561,35.194,111700.0
2009-01-06 14:50:00,51.05,51.08,50.95,51.07,99900.0,35.194,35.2147,35.125,35.2078,99900.0
2009-01-06 15:00:00,51.09,51.11,50.8,50.85,154000.0,35.2216,35.2353,35.0216,35.0561,154000.0
2009-01-06 15:10:00,50.84,50.88,50.65,50.67,148300.0,35.0492,35.0768,34.9182,34.932,148300.0
2009-01-06 15:20:00,50.68,50.69,50.47,50.54,188000.0,34.9389,34.9458,34.7941,34.8424,188000.0
2009-01-06 15:30:00,50.55,50.69,50.36,50.43,420900.0,34.8493,34.9458,34.7183,34.7666,420900.0
2009-01-06 15:40:00,50.47,50.72,50.47,50.66,349400.0,34.7941,34.9665,34.7941,34.9251,349400.0
2009-01-06 15:50:00,50.67,50.72,50.55,50.63,232100.0,34.932,34.9665,34.8493,34.9044,232100.0
2009-01-06 16:00:00,50.64,50.68,50.6,50.6,14000.0,34.9113,34.9389,34.8838,34.8838,14000.0
2009-01-06 16:10:00,50.64,50.64,50.58,50.58,9700.0,34.9113,34.9113,34.87,34.87,9700.0
2009-01-07 09:30:00,49.93,49.98,49.78,49.8,125900.0,34.4219,34.4563,34.3184,34.3322,125900.0
2009-01-07 09:40:00,49.81,49.95,49.74,49.95,89200.0,34.3391,34.4356,34.2909,34.4356,89200.0
2009-01-07 09:50:00,49.95,50.05,49.88,49.9,93400.0,34.4356,34.5046,34.3874,34.4012,93400.0
2009-01-07 10:00:00,49.91,49.99,49.75,49.85,170300.0,34.4081,34.4632,34.2978,34.3667,170300.0
2009-01-07 10:10:00,49.85,49.92,49.56,49.6,114200.0,34.3667,34.415,34.1668,34.1943,114200.0
2009-01-07 10:20:00,49.6,49.65,49.54,49.64,114500.0,34.1943,34.2288,34.153,34.2219,114500.0
2009-01-07 10:30:00,49.63,49.63,49.46,49.53,113900.0,34.215,34.215,34.0978,34.1461,113900.0
2009-01-07 10:40:00,49.57,49.66,49.56,49.57,61000.0,34.1737,34.2357,34.1668,34.1737,61000.0
2009-01-07 10:50:00,49.56,49.6,49.43,49.58,82300.0,34.1668,34.1943,34.0772,34.1806,82300.0
2009-01-07 11:00:00,49.55,49.7,49.51,49.66,71500.0,34.1599,34.2633,34.1323,34.2357,71500.0
2009-01-07 11:10:00,49.67,49.7,49.6,49.6,73400.0,34.2426,34.2633,34.1943,34.1943,73400.0
2009-01-07 11:20:00,49.57,49.73,49.55,49.66,49000.0,34.1737,34.284,34.1599,34.2357,49000.0
2009-01-07 11:30:00,49.66,49.76,49.66,49.76,74400.0,34.2357,34.3047,34.2357,34.3047,74400.0
2009-01-07 11:40:00,49.75,49.92,49.75,49.9,50200.0,34.2978,34.415,34.2978,34.4012,50200.0
2009-01-07 11:50:00,49.9,49.95,49.84,49.87,69100.0,34.4012,34.4356,34.3598,34.3805,69100.0
2009-01-07 12:00:00,49.88,49.88,49.74,49.82,93200.0,34.3874,34.3874,34.2909,34.346,93200.0
2009-01-07 12:10:00,49.83,49.9,49.77,49.81,95800.0,34.3529,34.4012,34.3115,34.3391,95800.0
2009-01-07 12:20:00,49.82,49.82,49.63,49.66,87500.0,34.346,34.346,34.215,34.2357,87500.0
2009-01-07 12:30:00,49.66,49.73,49.61,49.72,63000.0,34.2357,34.284,34.2012,34.2771,63000.0
2009-01-07 12:40:00,49.71,49.73,49.62,49.63,255800.0,34.2702,34.284,34.2081,34.215,255800.0
2009-01-07 12:50:00,49.63,49.63,49.5,49.53,116500.0,34.215,34.215,34.1254,34.1461,116500.0
2009-01-07 13:00:00,49.53,49.61,49.49,49.6,59700.0,34.1461,34.2012,34.1185,34.1943,59700.0
2009-01-07 13:10:00,49.6,49.68,49.56,49.65,30100.0,34.1943,34.2495,34.1668,34.2288,30100.0
2009-01-07 13:20:00,49.64,49.69,49.57,49.63,62600.0,34.2219,34.2564,34.1737,34.215,62600.0
2009-01-07 13:30:00,49.62,49.71,49.59,49.66,168300.0,34.2081,34.2702,34.1875,34.2357,168300.0
2009-01-07 13:40:00,49.67,49.67,49.41,49.46,89400.0,34.2426,34.2426,34.0634,34.0978,89400.0
2009-01-07 13:50:00,49.44,49.44,49.29,49.31,108200.0,34.084,34.084,33.9806,33.9944,108200.0
2009-01-07 14:00:00,49.31,49.35,49.25,49.3,62100.0,33.9944,34.022,33.9531,33.9875,62100.0
2009-01-07 14:10:00,49.29,49.34,49.22,49.22,135900.0,33.9806,34.0151,33.9324,33.9324,135900.0
2009-01-07 14:20:00,49.22,49.26,49.15,49.21,100400.0,33.9324,33.96,33.8841,33.9255,100400.0
2009-01-07 14:30:00,49.2,49.23,49.13,49.16,118000.0,33.9186,33.9393,33.8703,33.891,118000.0
2009-01-07 14:40:00,49.16,49.27,49.11,49.14,116900.0,33.891,33.9668,33.8565,33.8772,116900.0
2009-01-07 14:50:00,49.13,49.15,49.06,49.09,118600.0,33.8703,33.8841,33.8221,33.8428,118600.0
2009-01-07 15:00:00,49.07,49.1,48.87,48.92,91000.0,33.829,33.8496,33.6911,33.7256,91000.0
2009-01-07 15:10:00,48.92,49.05,48.91,49.05,61100.0,33.7256,33.8152,33.7187,33.8152,61100.0
2009-01-07 15:20:00,49.08,49.16,49.04,49.13,69400.0,33.8359,33.891,33.8083,33.8703,69400.0
2009-01-07 15:30:00,49.13,49.25,48.99,48.99,99700.0,33.8703,33.9531,33.7738,33.7738,99700.0
2009-01-07 15:40:00,48.97,49.03,48.93,48.94,66800.0,33.76,33.8014,33.7324,33.7393,66800.0
2009-01-07 15:50:00,48.93,49.17,48.86,49.17,211200.0,33.7324,33.8979,33.6842,33.8979,211200.0
2009-01-08 09:30:00,48.83,48.95,48.76,48.91,127100.0,33.6635,33.7462,33.6153,33.7187,127100.0
2009-01-08 09:40:00,48.87,49.09,48.83,48.89,46800.0,33.6911,33.8428,33.6635,33.7049,46800.0
2009-01-08 09:50:00,48.88,48.88,48.71,48.81,114500.0,33.698,33.698,33.5808,33.6497,114500.0
2009-01-08 10:00:00,48.79,48.96,48.74,48.93,89900.0,33.6359,33.7531,33.6015,33.7324,89900.0
2009-01-08 10:10:00,48.91,48.95,48.7,48.71,113300.0,33.7187,33.7462,33.5739,33.5808,113300.0
2009-01-08 10:20:00,48.71,48.94,48.71,48.92,137500.0,33.5808,33.7393,33.5808,33.7256,137500.0
2009-01-08 10:30:00,48.91,49.03,48.82,49.02,196900.0,33.7187,33.8014,33.6566,33.7945,196900.0
2009-01-08 10:40:00,49.03,49.17,49.02,49.13,123500.0,33.8014,33.8979,33.7945,33.8703,123500.0
2009-01-08 10:50:00,49.13,49.22,49.06,49.12,80300.0,33.8703,33.9324,33.8221,33.8634,80300.0
2009-01-08 11:00:00,49.13,49.29,49.11,49.14,158900.0,33.8703,33.9806,33.8565,33.8772,158900.0
2009-01-08 11:10:00,49.13,49.18,49.05,49.15,150000.0,33.8703,33.9048,33.8152,33.8841,150000.0
2009-01-08 11:20:00,49.15,49.2,48.91,48.91,107800.0,33.8841,33.9186,33.7187,33.7187,107800.0
2009-01-08 11:30:00,48.91,48.92,48.77,48.9,326600.0,33.7187,33.7256,33.6221,33.7118,326600.0
2009-01-08 11:40:00,48.91,48.96,48.86,48.91,65000.0,33.7187,33.7531,33.6842,33.7187,65000.0
2009-01-08 11:50:00,48.93,48.93,48.74,48.81,136700.0,33.7324,33.7324,33.6015,33.6497,136700.0
2009-01-08 12:00:00,48.82,48.92,48.79,48.92,56500.0,33.6566,33.7256,33.6359,33.7256,56500.0
2009-01-08 12:10:00,48.93,49.05,48.91,48.91,41600.0,33.7324,33.8152,33.7187,33.7187,41600.0
2009-01-08 12:20:00,48.92,48.95,48.86,48.93,46000.0,33.7256,33.7462,33.6842,33.7324,46000.0
2009-01-08 12:30:00,48.93,48.95,48.85,48.85,54300.0,33.7324,33.7462,33.6773,33.6773,54300.0
2009-01-08 12:40:00,48.85,49.01,48.84,48.97,86000.0,33.6773,33.7876,33.6704,33.76,86000.0
2009-01-08 12:50:00,48.98,49.09,48.89,48.9,102500.0,33.7669,33.8428,33.7049,33.7118,102500.0
2009-01-08 13:00:00,48.9,48.91,48.84,48.84,95000.0,33.7118,33.7187,33.6704,33.6704,95000.0
2009-01-08 13:10:00,48.83,48.84,48.71,48.72,90500.0,33.6635,33.6704,33.5808,33.5877,90500.0
2009-01-08 13:20:00,48.72,48.83,48.68,48.7,78300.0,33.5877,33.6635,33.5601,33.5739,78300.0
2009-01-08 13:30:00,48.69,48.81,48.67,48.77,41700.0,33.567,33.6497,33.5532,33.6221,41700.0
2009-01-08 13:40:00,48.77,48.89,48.75,48.84,87100.0,33.6221,33.7049,33.6084,33.6704,87100.0
2009-01-08 13:50:00,48.84,48.86,48.75,48.84,86300.0,33.6704,33.6842,33.6084,33.6704,86300.0
2009-01-08 14:00:00,48.84,49.04,48.79,49.0,59600.0,33.6704,33.8083,33.6359,33.7807,59600.0
2009-01-08 14:10:00,49.0,49.11,48.95,49.02,156200.0,33.7807,33.8565,33.7462,33.7945,156200.0
2009-01-08 14:20:00,49.02,49.04,48.87,48.88,166700.0,33.7945,33.8083,33.6911,33.698,166700.0
2009-01-08 14:30:00,48.88,48.92,48.79,48.91,79300.0,33.698,33.7256,33.6359,33.7187,79300.0
2009-01-08 14:40:00,48.91,49.17,48.87,49.04,191800.0,33.7187,33.8979,33.6911,33.8083,191800.0
2009-01-08 14:50:00,49.04,49.23,49.03,49.13,213100.0,33.8083,33.9393,33.8014,33.8703,213100.0
2009-01-08 15:00:00,49.15,49.28,49.05,49.07,182400.0,33.8841,33.9737,33.8152,33.829,182400.0
2009-01-08 15:10:00,49.08,49.1,48.99,49.01,120800.0,33.8359,33.8496,33.7738,33.7876,120800.0
2009-01-08 15:20:00,48.99,49.06,48.91,49.01,185200.0,33.7738,33.8221,33.7187,33.7876,185200.0
2009-01-08 15:30:00,49.01,49.05,48.89,48.95,432300.0,33.7876,33.8152,33.7049,33.7462,432300.0
2009-01-08 15:40:00,48.98,49.21,48.98,49.19,440100.0,33.7669,33.9255,33.7669,33.9117,440100.0
2009-01-08 15:50:00,49.19,49.32,49.09,49.27,428100.0,33.9117,34.0013,33.8428,33.9668,428100.0
2009-01-09 09:30:00,49.45,49.56,49.02,49.07,112100.0,34.0909,34.1668,33.7945,33.829,112100.0
2009-01-09 09:40:00,49.08,49.08,48.59,48.59,101000.0,33.8359,33.8359,33.4981,33.4981,101000.0
2009-01-09 09:50:00,48.6,48.6,48.34,48.51,109100.0,33.5049,33.5049,33.3257,33.4429,109100.0
2009-01-09 10:00:00,48.5,48.66,48.44,48.66,64400.0,33.436,33.5463,33.3946,33.5463,64400.0
2009-01-09 10:10:00,48.63,48.67,48.47,48.48,73500.0,33.5256,33.5532,33.4153,33.4222,73500.0
2009-01-09 10:20:00,48.47,48.61,48.44,48.48,101700.0,33.4153,33.5118,33.3946,33.4222,101700.0
2009-01-09 10:30:00,48.45,48.51,48.29,48.48,190400.0,33.4015,33.4429,33.2912,33.4222,190400.0
2009-01-09 10:40:00,48.49,48.54,48.41,48.54,82700.0,33.4291,33.4636,33.374,33.4636,82700.0
2009-01-09 10:50:00,48.53,48.57,48.44,48.47,152400.0,33.4567,33.4843,33.3946,33.4153,152400.0
2009-01-09 11:00:00,48.47,48.6,48.42,48.58,98500.0,33.4153,33.5049,33.3809,33.4912,98500.0
2009-01-09 11:10:00,48.57,48.58,48.44,48.5,70400.0,33.4843,33.4912,33.3946,33.436,70400.0
2009-01-09 11:20:00,48.5,48.75,48.5,48.67,64700.0,33.436,33.6084,33.436,33.5532,64700.0
2009-01-09 11:30:00,48.66,48.67,48.58,48.62,93700.0,33.5463,33.5532,33.4912,33.5187,93700.0
2009-01-09 11:40:00,48.62,48.62,48.45,48.51,137800.0,33.5187,33.5187,33.4015,33.4429,137800.0
2009-01-09 11:50:00,48.52,48.55,48.44,48.54,83700.0,33.4498,33.4705,33.3946,33.4636,83700.0
2009-01-09 12:00:00,48.54,48.73,48.51,48.69,85100.0,33.4636,33.5946,33.4429,33.567,85100.0
2009-01-09 12:10:00,48.73,48.74,48.55,48.57,39400.0,33.5946,33.6015,33.4705,33.4843,39400.0
2009-01-09 12:20:00,48.57,48.59,48.49,48.49,72300.0,33.4843,33.4981,33.4291,33.4291,72300.0
2009-01-09 12:30:00,48.48,48.62,48.47,48.56,53900.0,33.4222,33.5187,33.4153,33.4774,53900.0
2009-01-09 12:40:00,48.57,48.57,48.46,48.5,61200.0,33.4843,33.4843,33.4084,33.436,61200.0
2009-01-09 12:50:00,48.52,48.57,48.5,48.52,16200.0,33.4498,33.4843,33.436,33.4498,16200.0
2009-01-09 13:00:00,48.52,48.68,48.46,48.47,66700.0,33.4498,33.5601,33.4084,33.4153,66700.0
2009-01-09 13:10:00,48.46,48.51,48.35,48.47,121300.0,33.4084,33.4429,33.3326,33.4153,121300.0
2009-01-09 13:20:00,48.47,48.48,48.39,48.48,90600.0,33.4153,33.4222,33.3602,33.4222,90600.0
2009-01-09 13:30:00,48.47,48.61,48.4,48.52,210400.0,33.4153,33.5118,33.3671,33.4498,210400.0
2009-01-09 13:40:00,48.52,48.61,48.52,48.58,45600.0,33.4498,33.5118,33.4498,33.4912,45600.0
2009-01-09 13:50:00,48.59,48.59,48.42,48.46,45200.0,33.4981,33.4981,33.3809,33.4084,45200.0
2009-01-09 14:00:00,48.46,48.68,48.46,48.66,29700.0,33.4084,33.5601,33.4084,33.5463,29700.0
2009-01-09 14:10:00,48.63,48.74,48.56,48.7,132500.0,33.5256,33.6015,33.4774,33.5739,132500.0
2009-01-09 14:20:00,48.71,48.73,48.6,48.66,62800.0,33.5808,33.5946,33.5049,33.5463,62800.0
2009-01-09 14:30:00,48.65,48.84,48.65,48.73,179100.0,33.5394,33.6704,33.5394,33.5946,179100.0
2009-01-09 14:40:00,48.73,48.84,48.67,48.73,125000.0,33.5946,33.6704,33.5532,33.5946,125000.0
2009-01-09 14:50:00,48.71,48.79,48.67,48.75,208300.0,33.5808,33.6359,33.5532,33.6084,208300.0
2009-01-09 15:00:00,48.73,48.82,48.6,48.6,325500.0,33.5946,33.6566,33.5049,33.5049,325500.0
2009-01-09 15:10:00,48.6,48.61,48.51,48.58,99900.0,33.5049,33.5118,33.4429,33.4912,99900.0
2009-01-09 15:20:00,48.58,48.59,48.34,48.55,157400.0,33.4912,33.4981,33.3257,33.4705,157400.0
2009-01-09 15:30:00,48.55,48.67,48.54,48.63,166600.0,33.4705,33.5532,33.4636,33.5256,166600.0
2009-01-09 15:40:00,48.62,48.62,48.35,48.35,201400.0,33.5187,33.5187,33.3326,33.3326,201400.0
2009-01-09 15:50:00,48.39,48.45,48.1,48.18,344500.0,33.3602,33.4015,33.1602,33.2154,344500.0
2009-01-12 09:30:00,48.02,48.17,47.88,47.91,170900.0,33.1051,33.2085,33.0086,33.0293,170900.0
2009-01-12 09:40:00,47.9,47.95,47.66,47.77,167800.0,33.0224,33.0568,32.8569,32.9327,167800.0
2009-01-12 09:50:00,47.77,47.82,47.65,47.82,127200.0,32.9327,32.9672,32.85,32.9672,127200.0
2009-01-12 10:00:00,47.82,47.82,47.55,47.63,163500.0,32.9672,32.9672,32.7811,32.8362,163500.0
2009-01-12 10:10:00,47.64,47.65,47.54,47.56,190400.0,32.8431,32.85,32.7742,32.788,190400.0
2009-01-12 10:20:00,47.57,47.66,47.48,47.66,76500.0,32.7949,32.8569,32.7328,32.8569,76500.0
2009-01-12 10:30:00,47.65,47.73,47.62,47.71,155500.0,32.85,32.9052,32.8293,32.8914,155500.0
2009-01-12 10:40:00,47.71,47.77,47.65,47.67,163500.0,32.8914,32.9327,32.85,32.8638,163500.0
2009-01-12 10:50:00,47.66,47.71,47.58,47.58,238200.0,32.8569,32.8914,32.8018,32.8018,238200.0
2009-01-12 11:00:00,47.57,47.61,47.5,47.53,309200.0,32.7949,32.8224,32.7466,32.7673,309200.0
2009-01-12 11:10:00,47.53,47.53,47.45,47.47,105600.0,32.7673,32.7673,32.7121,32.7259,105600.0
2009-01-12 11:20:00,47.46,47.54,47.44,47.46,149500.0,32.719,32.7742,32.7052,32.719,149500.0
2009-01-12 11:30:00,47.46,47.5,47.3,47.36,136400.0,32.719,32.7466,32.6087,32.6501,136400.0
2009-01-12 11:40:00,47.36,47.36,47.3,47.31,89700.0,32.6501,32.6501,32.6087,32.6156,89700.0
2009-01-12 11:50:00,47.3,47.33,47.26,47.26,132700.0,32.6087,32.6294,32.5811,32.5811,132700.0
2009-01-12 12:00:00,47.26,47.29,47.22,47.28,106200.0,32.5811,32.6018,32.5536,32.5949,106200.0
2009-01-12 12:10:00,47.28,47.37,47.26,47.34,122800.0,32.5949,32.657,32.5811,32.6363,122800.0
2009-01-12 12:20:00,47.34,47.35,47.29,47.31,97000.0,32.6363,32.6432,32.6018,32.6156,97000.0
2009-01-12 12:30:00,47.31,47.41,47.31,47.38,137000.0,32.6156,32.6846,32.6156,32.6639,137000.0
2009-01-12 12:40:00,47.38,47.4,47.26,47.29,205200.0,32.6639,32.6777,32.5811,32.6018,205200.0
2009-01-12 12:50:00,47.29,47.31,47.19,47.22,223200.0,32.6018,32.6156,32.5329,32.5536,223200.0
2009-01-12 13:00:00,47.22,47.3,47.2,47.3,90500.0,32.5536,32.6087,32.5398,32.6087,90500.0
2009-01-12 13:10:00,47.31,47.38,47.31,47.37,149000.0,32.6156,32.6639,32.6156,32.657,149000.0
2009-01-12 13:20:00,47.36,47.36,47.29,47.3,147000.0,32.6501,32.6501,32.6018,32.6087,147000.0
2009-01-12 13:30:00,47.3,47.31,47.2,47.22,46800.0,32.6087,32.6156,32.5398,32.5536,46800.0
2009-01-12 13:40:00,47.23,47.42,47.22,47.4,108400.0,32.5605,32.6915,32.5536,32.6777,108400.0
2009-01-12 13:50:00,47.39,47.41,47.25,47.25,214900.0,32.6708,32.6846,32.5743,32.5743,214900.0
2009-01-12 14:00:00,47.25,47.25,47.05,47.06,107700.0,32.5743,32.5743,32.4364,32.4433,107700.0
2009-01-12 14:10:00,47.06,47.13,47.06,47.09,138600.0,32.4433,32.4915,32.4433,32.4639,138600.0
2009-01-12 14:20:00,47.1,47.11,46.98,47.03,183300.0,32.4708,32.4777,32.3881,32.4226,183300.0
2009-01-12 14:30:00,47.02,47.02,46.9,47.0,162100.0,32.4157,32.4157,32.333,32.4019,162100.0
2009-01-12 14:40:00,47.0,47.01,46.81,46.87,198900.0,32.4019,32.4088,32.2709,32.3123,198900.0
2009-01-12 14:50:00,46.87,46.95,46.85,46.87,590700.0,32.3123,32.3674,32.2985,32.3123,590700.0
2009-01-12 15:00:00,46.86,46.98,46.74,46.81,175000.0,32.3054,32.3881,32.2227,32.2709,175000.0
2009-01-12 15:10:00,46.8,46.83,46.72,46.73,204200.0,32.264,32.2847,32.2089,32.2158,204200.0
2009-01-12 15:20:00,46.72,46.96,46.69,46.85,186300.0,32.2089,32.3743,32.1882,32.2985,186300.0
2009-01-12 15:30:00,46.84,46.91,46.65,46.69,416900.0,32.2916,32.3399,32.1606,32.1882,416900.0
2009-01-12 15:40:00,46.69,46.96,46.61,46.94,414200.0,32.1882,32.3743,32.133,32.3605,414200.0
2009-01-12 15:50:00,46.92,47.04,46.9,46.95,271600.0,32.3468,32.4295,32.333,32.3674,271600.0
2009-01-13 09:30:00,46.77,46.85,46.59,46.71,91100.0,32.2433,32.2985,32.1192,32.202,91100.0
2009-01-13 09:40:00,46.71,47.07,46.71,47.0,116800.0,32.202,32.4502,32.202,32.4019,116800.0
2009-01-13 09:50:00,46.99,47.13,46.96,46.98,154200.0,32.395,32.4915,32.3743,32.3881,154200.0
2009-01-13 10:00:00,46.99,47.17,46.89,47.11,505600.0,32.395,32.5191,32.3261,32.4777,505600.0
2009-01-13 10:10:00,47.11,47.22,47.02,47.06,222400.0,32.4777,32.5536,32.4157,32.4433,222400.0
2009-01-13 10:20:00,47.04,47.06,46.84,46.9,190000.0,32.4295,32.4433,32.2916,32.333,190000.0
2009-01-13 10:30:00,46.9,46.94,46.74,46.81,334200.0,32.333,32.3605,32.2227,32.2709,334200.0
2009-01-13 10:40:00,46.82,47.02,46.81,47.0,605700.0,32.2778,32.4157,32.2709,32.4019,605700.0
2009-01-13 10:50:00,46.99,47.18,46.96,47.11,279900.0,32.395,32.526,32.3743,32.4777,279900.0
2009-01-13 11:00:00,47.11,47.2,47.03,47.18,474400.0,32.4777,32.5398,32.4226,32.526,474400.0
2009-01-13 11:10:00,47.18,47.19,46.94,46.98,382500.0,32.526,32.5329,32.3605,32.3881,382500.0
2009-01-13 11:20:00,46.97,47.13,46.85,47.09,278700.0,32.3812,32.4915,32.2985,32.4639,278700.0
2009-01-13 11:30:00,47.1,47.28,47.07,47.2,325200.0,32.4708,32.5949,32.4502,32.5398,325200.0
2009-01-13 11:40:00,47.19,47.32,47.07,47.09,289400.0,32.5329,32.6225,32.4502,32.4639,289400.0
2009-01-13 11:50:00,47.08,47.29,47.06,47.25,417300.0,32.4571,32.6018,32.4433,32.5743,417300.0
2009-01-13 12:00:00,47.26,47.3,47.2,47.22,237200.0,32.5811,32.6087,32.5398,32.5536,237200.0
2009-01-13 12:10:00,47.22,47.22,47.03,47.04,259500.0,32.5536,32.5536,32.4226,32.4295,259500.0
2009-01-13 12:20:00,47.04,47.13,47.03,47.06,282400.0,32.4295,32.4915,32.4226,32.4433,282400.0
2009-01-13 12:30:00,47.07,47.23,47.05,47.21,288600.0,32.4502,32.5605,32.4364,32.5467,288600.0
2009-01-13 12:40:00,47.21,47.21,47.01,47.06,74600.0,32.5467,32.5467,32.4088,32.4433,74600.0
2009-01-13 12:50:00,47.06,47.16,47.0,47.0,217600.0,32.4433,32.5122,32.4019,32.4019,217600.0
2009-01-13 13:00:00,47.0,47.04,46.95,46.99,201600.0,32.4019,32.4295,32.3674,32.395,201600.0
2009-01-13 13:10:00,46.99,47.05,46.92,46.93,234700.0,32.395,32.4364,32.3468,32.3536,234700.0
2009-01-13 13:20:00,46.93,46.94,46.78,46.85,217400.0,32.3536,32.3605,32.2502,32.2985,217400.0
2009-01-13 13:30:00,46.84,46.89,46.77,46.84,145200.0,32.2916,32.3261,32.2433,32.2916,145200.0
2009-01-13 13:40:00,46.84,46.88,46.63,46.65,143000.0,32.2916,32.3192,32.1468,32.1606,143000.0
2009-01-13 13:50:00,46.65,46.71,46.54,46.59,185300.0,32.1606,32.202,32.0848,32.1192,185300.0
2009-01-13 14:00:00,46.59,46.74,46.56,46.69,146500.0,32.1192,32.2227,32.0986,32.1882,146500.0
2009-01-13 14:10:00,46.69,46.82,46.69,46.78,170000.0,32.1882,32.2778,32.1882,32.2502,170000.0
2009-01-13 14:20:00,46.76,46.76,46.53,46.6,343500.0,32.2364,32.2364,32.0779,32.1261,343500.0
2009-01-13 14:30:00,46.62,46.99,46.61,46.95,186400.0,32.1399,32.395,32.133,32.3674,186400.0
2009-01-13 14:40:00,46.95,47.22,46.94,47.11,384500.0,32.3674,32.5536,32.3605,32.4777,384500.0
2009-01-13 14:50:00,47.1,47.18,46.95,46.95,458500.0,32.4708,32.526,32.3674,32.3674,458500.0
2009-01-13 15:00:00,46.95,46.95,46.62,46.64,534300.0,32.3674,32.3674,32.1399,32.1537,534300.0
2009-01-13 15:10:00,46.65,46.9,46.62,46.82,309100.0,32.1606,32.333,32.1399,32.2778,309100.0
2009-01-13 15:20:00,46.81,47.05,46.77,46.95,412900.0,32.2709,32.4364,32.2433,32.3674,412900.0
2009-01-13 15:30:00,46.96,47.12,46.69,47.09,660800.0,32.3743,32.4846,32.1882,32.4639,660800.0
2009-01-13 15:40:00,47.06,47.21,47.0,47.19,523500.0,32.4433,32.5467,32.4019,32.5329,523500.0
2009-01-13 15:50:00,47.2,47.23,46.99,47.06,601100.0,32.5398,32.5605,32.395,32.4433,601100.0
2009-01-13 16:00:00,47.08,47.08,47.04,47.04,3400.0,32.4571,32.4571,32.4295,32.4295,3400.0
2009-01-13 16:10:00,47.04,47.04,47.04,47.04,0.0,32.4295,32.4295,32.4295,32.4295,0.0
2009-01-14 09:30:00,46.13,46.18,45.9,45.92,182600.0,31.8021,31.8366,31.6436,31.6573,182600.0
2009-01-14 09:40:00,45.94,46.07,45.69,45.79,140000.0,31.6711,31.7608,31.4988,31.5677,140000.0
2009-01-14 09:50:00,45.79,45.85,45.68,45.77,186500.0,31.5677,31.6091,31.4919,31.5539,186500.0
2009-01-14 10:00:00,45.76,45.9,45.67,45.79,214800.0,31.547,31.6436,31.485,31.5677,214800.0
2009-01-14 10:10:00,45.8,45.83,45.56,45.58,224900.0,31.5746,31.5953,31.4092,31.423,224900.0
2009-01-14 10:20:00,45.58,45.68,45.53,45.62,62600.0,31.423,31.4919,31.3885,31.4505,62600.0
2009-01-14 10:30:00,45.61,45.61,45.31,45.36,102500.0,31.4436,31.4436,31.2368,31.2713,102500.0
2009-01-14 10:40:00,45.36,45.36,45.14,45.26,111500.0,31.2713,31.2713,31.1196,31.2023,111500.0
2009-01-14 10:50:00,45.27,45.34,45.13,45.31,148400.0,31.2092,31.2575,31.1127,31.2368,148400.0
2009-01-14 11:00:00,45.3,45.35,45.22,45.24,84200.0,31.2299,31.2644,31.1748,31.1886,84200.0
2009-01-14 11:10:00,45.23,45.27,45.09,45.27,135900.0,31.1817,31.2092,31.0851,31.2092,135900.0
2009-01-14 11:20:00,45.28,45.42,45.27,45.38,125200.0,31.2161,31.3126,31.2092,31.2851,125200.0
2009-01-14 11:30:00,45.38,45.44,45.35,45.4,79100.0,31.2851,31.3264,31.2644,31.2989,79100.0
2009-01-14 11:40:00,45.42,45.48,45.35,45.43,76400.0,31.3126,31.354,31.2644,31.3195,76400.0
2009-01-14 11:50:00,45.43,45.54,45.43,45.47,112900.0,31.3195,31.3954,31.3195,31.3471,112900.0
2009-01-14 12:00:00,45.47,45.48,45.34,45.48,101500.0,31.3471,31.354,31.2575,31.354,101500.0
2009-01-14 12:10:00,45.48,45.49,45.3,45.31,71300.0,31.354,31.3609,31.2299,31.2368,71300.0
2009-01-14 12:20:00,45.32,45.39,45.28,45.37,100600.0,31.2437,31.292,31.2161,31.2782,100600.0
2009-01-14 12:30:00,45.38,45.43,45.31,45.33,81300.0,31.2851,31.3195,31.2368,31.2506,81300.0
2009-01-14 12:40:00,45.33,45.37,45.24,45.32,62900.0,31.2506,31.2782,31.1886,31.2437,62900.0
2009-01-14 12:50:00,45.32,45.57,45.31,45.53,112400.0,31.2437,31.4161,31.2368,31.3885,112400.0
2009-01-14 13:00:00,45.53,45.59,45.5,45.54,122200.0,31.3885,31.4298,31.3678,31.3954,122200.0
2009-01-14 13:10:00,45.54,45.54,45.39,45.42,90500.0,31.3954,31.3954,31.292,31.3126,90500.0
2009-01-14 13:20:00,45.42,45.45,45.26,45.27,58400.0,31.3126,31.3333,31.2023,31.2092,58400.0
2009-01-14 13:30:00,45.28,45.37,45.25,45.32,43800.0,31.2161,31.2782,31.1954,31.2437,43800.0
2009-01-14 13:40:00,45.33,45.44,45.31,45.39,88200.0,31.2506,31.3264,31.2368,31.292,88200.0
2009-01-14 13:50:00,45.39,45.41,45.32,45.35,58900.0,31.292,31.3058,31.2437,31.2644,58900.0
2009-01-14 14:00:00,45.34,45.48,45.25,45.48,94400.0,31.2575,31.354,31.1954,31.354,94400.0
2009-01-14 14:10:00,45.47,45.62,45.46,45.54,121400.0,31.3471,31.4505,31.3402,31.3954,121400.0
2009-01-14 14:20:00,45.53,45.58,45.42,45.51,136300.0,31.3885,31.423,31.3126,31.3747,136300.0
2009-01-14 14:30:00,45.52,45.81,45.52,45.71,112300.0,31.3816,31.5815,31.3816,31.5126,112300.0
2009-01-14 14:40:00,45.7,45.77,45.61,45.62,132700.0,31.5057,31.5539,31.4436,31.4505,132700.0
2009-01-14 14:50:00,45.62,45.68,45.53,45.57,438500.0,31.4505,31.4919,31.3885,31.4161,438500.0
2009-01-14 15:00:00,45.55,45.56,45.27,45.33,111300.0,31.4023,31.4092,31.2092,31.2506,111300.0
2009-01-14 15:10:00,45.31,45.34,45.13,45.27,123000.0,31.2368,31.2575,31.1127,31.2092,123000.0
2009-01-14 15:20:00,45.26,45.47,45.26,45.28,135900.0,31.2023,31.3471,31.2023,31.2161,135900.0
2009-01-14 15:30:00,45.29,45.41,45.13,45.14,128000.0,31.223,31.3058,31.1127,31.1196,128000.0
2009-01-14 15:40:00,45.13,45.47,45.05,45.43,147600.0,31.1127,31.3471,31.0576,31.3195,147600.0
2009-01-14 15:50:00,45.43,45.55,45.3,45.41,300500.0,31.3195,31.4023,31.2299,31.3058,300500.0
2009-01-15 09:30:00,45.25,45.34,44.92,45.01,152600.0,31.1954,31.2575,30.9679,31.03,152600.0
2009-01-15 09:40:00,45.0,45.01,44.44,44.49,169000.0,31.0231,31.03,30.637,30.6715,169000.0
2009-01-15 09:50:00,44.5,44.73,44.43,44.63,102300.0,30.6784,30.837,30.6301,30.768,102300.0
2009-01-15 10:00:00,44.63,44.74,44.28,44.38,195500.0,30.768,30.8439,30.5267,30.5957,195500.0
2009-01-15 10:10:00,44.37,44.45,44.03,44.07,136300.0,30.5888,30.6439,30.3544,30.382,136300.0
2009-01-15 10:20:00,44.09,44.16,43.9,43.96,166100.0,30.3957,30.444,30.2648,30.3061,166100.0
2009-01-15 10:30:00,43.97,44.08,43.8,43.94,166400.0,30.313,30.3888,30.1958,30.2923,166400.0
2009-01-15 10:40:00,43.93,44.11,43.93,44.09,136800.0,30.2854,30.4095,30.2854,30.3957,136800.0
2009-01-15 10:50:00,44.08,44.18,44.05,44.06,143700.0,30.3888,30.4578,30.3682,30.3751,143700.0
2009-01-15 11:00:00,44.05,44.32,44.04,44.3,162200.0,30.3682,30.5543,30.3613,30.5405,162200.0
2009-01-15 11:10:00,44.3,44.31,44.16,44.16,59500.0,30.5405,30.5474,30.444,30.444,59500.0
2009-01-15 11:20:00,44.15,44.32,44.15,44.27,160600.0,30.4371,30.5543,30.4371,30.5198,160600.0
2009-01-15 11:30:00,44.26,44.33,44.14,44.18,132600.0,30.5129,30.5612,30.4302,30.4578,132600.0
2009-01-15 11:40:00,44.18,44.2,44.01,44.01,65200.0,30.4578,30.4716,30.3406,30.3406,65200.0
2009-01-15 11:50:00,44.01,44.19,44.01,44.12,97500.0,30.3406,30.4647,30.3406,30.4164,97500.0
2009-01-15 12:00:00,44.11,44.19,43.95,43.96,119500.0,30.4095,30.4647,30.2992,30.3061,119500.0
2009-01-15 12:10:00,43.96,44.09,43.92,44.03,115700.0,30.3061,30.3957,30.2785,30.3544,115700.0
2009-01-15 12:20:00,44.03,44.04,43.83,43.88,105100.0,30.3544,30.3613,30.2165,30.251,105100.0
2009-01-15 12:30:00,43.88,43.9,43.69,43.69,83300.0,30.251,30.2648,30.12,30.12,83300.0
2009-01-15 12:40:00,43.68,43.82,43.68,43.81,51200.0,30.1131,30.2096,30.1131,30.2027,51200.0
2009-01-15 12:50:00,43.81,43.91,43.8,43.87,46100.0,30.2027,30.2717,30.1958,30.2441,46100.0
2009-01-15 13:00:00,43.9,44.0,43.9,43.95,46400.0,30.2648,30.3337,30.2648,30.2992,46400.0
2009-01-15 13:10:00,43.95,44.08,43.88,44.03,82800.0,30.2992,30.3888,30.251,30.3544,82800.0
2009-01-15 13:20:00,44.03,44.15,43.94,44.13,104500.0,30.3544,30.4371,30.2923,30.4233,104500.0
2009-01-15 13:30:00,44.15,44.43,44.12,44.42,205300.0,30.4371,30.6301,30.4164,30.6232,205300.0
2009-01-15 13:40:00,44.4,44.47,44.28,44.33,219900.0,30.6095,30.6577,30.5267,30.5612,219900.0
2009-01-15 13:50:00,44.32,44.9,44.3,44.81,336800.0,30.5543,30.9542,30.5405,30.8921,336800.0
2009-01-15 14:00:00,44.84,45.11,44.78,44.99,229600.0,30.9128,31.0989,30.8714,31.0162,229600.0
2009-01-15 14:10:00,45.01,45.1,44.85,45.03,276300.0,31.03,31.092,30.9197,31.0438,276300.0
2009-01-15 14:20:00,45.05,45.26,44.9,45.19,355700.0,31.0576,31.2023,30.9542,31.1541,355700.0
2009-01-15 14:30:00,45.19,45.46,45.08,45.37,358900.0,31.1541,31.3402,31.0783,31.2782,358900.0
2009-01-15 14:40:00,45.37,45.77,45.32,45.68,198300.0,31.2782,31.5539,31.2437,31.4919,198300.0
2009-01-15 14:50:00,45.68,45.77,45.34,45.35,310500.0,31.4919,31.5539,31.2575,31.2644,310500.0
2009-01-15 15:00:00,45.35,45.55,45.2,45.3,292800.0,31.2644,31.4023,31.161,31.2299,292800.0
2009-01-15 15:10:00,45.3,45.56,45.25,45.54,152400.0,31.2299,31.4092,31.1954,31.3954,152400.0
2009-01-15 15:20:00,45.54,45.57,44.99,45.06,157200.0,31.3954,31.4161,31.0162,31.0645,157200.0
2009-01-15 15:30:00,45.06,45.07,44.72,44.89,164000.0,31.0645,31.0714,30.8301,30.9473,164000.0
2009-01-15 15:40:00,44.9,44.9,44.52,44.65,257200.0,30.9542,30.9542,30.6922,30.7818,257200.0
2009-01-15 15:50:00,44.66,45.22,44.66,45.17,329000.0,30.7887,31.1748,30.7887,31.1403,329000.0
2009-01-16 09:30:00,46.05,46.14,45.81,45.86,211800.0,31.747,31.809,31.5815,31.616,211800.0
2009-01-16 09:40:00,45.85,46.04,45.74,45.91,196200.0,31.6091,31.7401,31.5333,31.6505,196200.0
2009-01-16 09:50:00,45.9,45.95,45.61,45.72,235500.0,31.6436,31.678,31.4436,31.5195,235500.0
2009-01-16 10:00:00,45.7,45.96,45.68,45.81,163100.0,31.5057,31.6849,31.4919,31.5815,163100.0
2009-01-16 10:10:00,45.81,45.81,45.51,45.54,172900.0,31.5815,31.5815,31.3747,31.3954,172900.0
2009-01-16 10:20:00,45.55,45.76,45.55,45.72,190700.0,31.4023,31.547,31.4023,31.5195,190700.0
2009-01-16 10:30:00,45.7,45.87,45.64,45.81,108600.0,31.5057,31.6229,31.4643,31.5815,108600.0
2009-01-16 10:40:00,45.82,45.82,45.56,45.6,172700.0,31.5884,31.5884,31.4092,31.4367,172700.0
2009-01-16 10:50:00,45.59,45.64,45.42,45.5,135400.0,31.4298,31.4643,31.3126,31.3678,135400.0
2009-01-16 11:00:00,45.5,45.54,45.36,45.39,158900.0,31.3678,31.3954,31.2713,31.292,158900.0
2009-01-16 11:10:00,45.38,45.43,45.25,45.31,204800.0,31.2851,31.3195,31.1954,31.2368,204800.0
2009-01-16 11:20:00,45.31,45.44,45.26,45.39,304400.0,31.2368,31.3264,31.2023,31.292,304400.0
2009-01-16 11:30:00,45.39,45.43,44.98,45.06,134200.0,31.292,31.3195,31.0093,31.0645,134200.0
2009-01-16 11:40:00,45.06,45.14,44.96,45.11,186400.0,31.0645,31.1196,30.9955,31.0989,186400.0
2009-01-16 11:50:00,45.1,45.15,44.76,44.85,247200.0,31.092,31.1265,30.8576,30.9197,247200.0
2009-01-16 12:00:00,44.86,44.91,44.7,44.7,112700.0,30.9266,30.9611,30.8163,30.8163,112700.0
2009-01-16 12:10:00,44.68,44.73,44.44,44.51,352300.0,30.8025,30.837,30.637,30.6853,352300.0
2009-01-16 12:20:00,44.52,44.53,44.25,44.34,177100.0,30.6922,30.6991,30.506,30.5681,177100.0
2009-01-16 12:30:00,44.34,44.56,44.34,44.56,217200.0,30.5681,30.7198,30.5681,30.7198,217200.0
2009-01-16 12:40:00,44.56,44.61,44.51,44.58,218300.0,30.7198,30.7542,30.6853,30.7336,218300.0
2009-01-16 12:50:00,44.58,44.83,44.53,44.76,204300.0,30.7336,30.9059,30.6991,30.8576,204300.0
2009-01-16 13:00:00,44.76,44.91,44.63,44.68,193600.0,30.8576,30.9611,30.768,30.8025,193600.0
2009-01-16 13:10:00,44.68,44.91,44.52,44.62,249300.0,30.8025,30.9611,30.6922,30.7611,249300.0
2009-01-16 13:20:00,44.62,44.72,44.52,44.66,179500.0,30.7611,30.8301,30.6922,30.7887,179500.0
2009-01-16 13:30:00,44.66,45.05,44.66,44.97,286500.0,30.7887,31.0576,30.7887,31.0024,286500.0
2009-01-16 13:40:00,44.97,45.07,44.82,44.83,173000.0,31.0024,31.0714,30.899,30.9059,173000.0
2009-01-16 13:50:00,44.84,45.06,44.78,45.06,153300.0,30.9128,31.0645,30.8714,31.0645,153300.0
2009-01-16 14:00:00,45.07,45.34,44.95,45.24,148700.0,31.0714,31.2575,30.9886,31.1886,148700.0
2009-01-16 14:10:00,45.23,45.28,44.97,45.0,211900.0,31.1817,31.2161,31.0024,31.0231,211900.0
2009-01-16 14:20:00,45.0,45.18,44.88,45.15,143600.0,31.0231,31.1472,30.9404,31.1265,143600.0
2009-01-16 14:30:00,45.13,45.25,44.97,45.08,230700.0,31.1127,31.1954,31.0024,31.0783,230700.0
2009-01-16 14:40:00,45.11,45.23,44.92,45.05,238100.0,31.0989,31.1817,30.9679,31.0576,238100.0
2009-01-16 14:50:00,45.04,45.39,45.04,45.39,126600.0,31.0507,31.292,31.0507,31.292,126600.0
2009-01-16 15:00:00,45.38,45.41,45.16,45.4,167100.0,31.2851,31.3058,31.1334,31.2989,167100.0
2009-01-16 15:10:00,45.4,45.65,45.4,45.57,258400.0,31.2989,31.4712,31.2989,31.4161,258400.0
2009-01-16 15:20:00,45.58,45.69,45.24,45.24,191000.0,31.423,31.4988,31.1886,31.1886,191000.0
2009-01-16 15:30:00,45.21,45.46,45.19,45.37,272700.0,31.1679,31.3402,31.1541,31.2782,272700.0
2009-01-16 15:40:00,45.36,45.5,45.18,45.41,362900.0,31.2713,31.3678,31.1472,31.3058,362900.0
2009-01-16 15:50:00,45.42,45.49,45.33,45.34,228700.0,31.3126,31.3609,31.2506,31.2575,228700.0
2009-01-20 09:30:00,44.79,44.91,44.45,44.48,192400.0,30.8783,30.9611,30.6439,30.6646,192400.0
2009-01-20 09:40:00,44.49,44.59,44.07,44.11,190200.0,30.6715,30.7404,30.382,30.4095,190200.0
2009-01-20 09:50:00,44.1,44.19,43.87,44.02,230000.0,30.4026,30.4647,30.2441,30.3475,230000.0
2009-01-20 10:00:00,44.05,44.17,43.82,44.15,393200.0,30.3682,30.4509,30.2096,30.4371,393200.0
2009-01-20 10:10:00,44.13,44.33,44.04,44.26,195600.0,30.4233,30.5612,30.3613,30.5129,195600.0
2009-01-20 10:20:00,44.25,44.45,44.22,44.43,97400.0,30.506,30.6439,30.4854,30.6301,97400.0
2009-01-20 10:30:00,44.43,44.43,44.17,44.24,182100.0,30.6301,30.6301,30.4509,30.4992,182100.0
2009-01-20 10:40:00,44.25,44.27,44.03,44.12,161600.0,30.506,30.5198,30.3544,30.4164,161600.0
2009-01-20 10:50:00,44.11,44.22,44.0,44.04,197900.0,30.4095,30.4854,30.3337,30.3613,197900.0
2009-01-20 11:00:00,44.05,44.16,44.0,44.08,85200.0,30.3682,30.444,30.3337,30.3888,85200.0
2009-01-20 11:10:00,44.08,44.09,43.94,43.99,99300.0,30.3888,30.3957,30.2923,30.3268,99300.0
2009-01-20 11:20:00,43.99,44.0,43.88,43.95,133700.0,30.3268,30.3337,30.251,30.2992,133700.0
2009-01-20 11:30:00,43.96,44.28,43.95,44.25,205500.0,30.3061,30.5267,30.2992,30.506,205500.0
2009-01-20 11:40:00,44.23,44.35,44.23,44.28,217300.0,30.4923,30.575,30.4923,30.5267,217300.0
2009-01-20 11:50:00,44.28,44.29,44.02,44.07,164700.0,30.5267,30.5336,30.3475,30.382,164700.0
2009-01-20 12:00:00,44.06,44.23,44.04,44.11,106500.0,30.3751,30.4923,30.3613,30.4095,106500.0
2009-01-20 12:10:00,44.11,44.32,44.07,44.2,181700.0,30.4095,30.5543,30.382,30.4716,181700.0
2009-01-20 12:20:00,44.19,44.19,43.68,43.74,347900.0,30.4647,30.4647,30.1131,30.1545,347900.0
2009-01-20 12:30:00,43.75,44.05,43.72,43.93,312500.0,30.1613,30.3682,30.1407,30.2854,312500.0
2009-01-20 12:40:00,43.91,44.15,43.88,44.02,170700.0,30.2717,30.4371,30.251,30.3475,170700.0
2009-01-20 12:50:00,44.01,44.07,43.82,43.87,228900.0,30.3406,30.382,30.2096,30.2441,228900.0
2009-01-20 13:00:00,43.86,44.08,43.78,43.8,144400.0,30.2372,30.3888,30.182,30.1958,144400.0
2009-01-20 13:10:00,43.79,43.84,43.69,43.78,98000.0,30.1889,30.2234,30.12,30.182,98000.0
2009-01-20 13:20:00,43.77,43.99,43.77,43.98,200500.0,30.1751,30.3268,30.1751,30.3199,200500.0
2009-01-20 13:30:00,43.96,43.97,43.66,43.83,214600.0,30.3061,30.313,30.0993,30.2165,214600.0
2009-01-20 13:40:00,43.83,43.93,43.64,43.64,185200.0,30.2165,30.2854,30.0855,30.0855,185200.0
2009-01-20 13:50:00,43.65,43.7,43.58,43.58,94400.0,30.0924,30.1269,30.0441,30.0441,94400.0
2009-01-20 14:00:00,43.56,43.72,43.5,43.65,139900.0,30.0304,30.1407,29.989,30.0924,139900.0
2009-01-20 14:10:00,43.64,43.65,43.45,43.47,155300.0,30.0855,30.0924,29.9545,29.9683,155300.0
2009-01-20 14:20:00,43.46,43.49,43.27,43.49,100100.0,29.9614,29.9821,29.8304,29.9821,100100.0
2009-01-20 14:30:00,43.47,43.59,43.37,43.48,188500.0,29.9683,30.051,29.8994,29.9752,188500.0
2009-01-20 14:40:00,43.46,43.5,43.14,43.18,193800.0,29.9614,29.989,29.7408,29.7684,193800.0
2009-01-20 14:50:00,43.19,43.39,43.14,43.23,268700.0,29.7753,29.9132,29.7408,29.8029,268700.0
2009-01-20 15:00:00,43.21,43.25,42.92,42.94,415900.0,29.7891,29.8166,29.5891,29.6029,415900.0
2009-01-20 15:10:00,42.93,43.04,42.74,42.86,350600.0,29.596,29.6719,29.4651,29.5478,350600.0
2009-01-20 15:20:00,42.86,43.09,42.79,42.99,456700.0,29.5478,29.7063,29.4995,29.6374,456700.0
2009-01-20 15:30:00,42.99,43.22,42.93,43.02,729800.0,29.6374,29.796,29.596,29.6581,729800.0
2009-01-20 15:40:00,43.01,43.03,42.74,42.97,876200.0,29.6512,29.665,29.4651,29.6236,876200.0
2009-01-20 15:50:00,42.97,42.97,42.54,42.65,1087100.0,29.6236,29.6236,29.3272,29.403,1087100.0
2009-01-20 16:00:00,42.57,42.57,42.57,42.57,6400.0,29.3479,29.3479,29.3479,29.3479,6400.0
2009-01-20 16:10:00,42.57,42.57,42.57,42.57,0.0,29.3479,29.3479,29.3479,29.3479,0.0
2009-01-21 09:30:00,43.42,43.48,43.2,43.23,189400.0,29.9338,29.9752,29.7822,29.8029,189400.0
2009-01-21 09:40:00,43.24,43.31,43.09,43.31,86000.0,29.8098,29.858,29.7063,29.858,86000.0
2009-01-21 09:50:00,43.33,43.6,43.25,43.52,118400.0,29.8718,30.0579,29.8166,30.0028,118400.0
2009-01-21 10:00:00,43.55,43.61,43.3,43.32,106600.0,30.0235,30.0648,29.8511,29.8649,106600.0
2009-01-21 10:10:00,43.31,43.48,43.23,43.48,130600.0,29.858,29.9752,29.8029,29.9752,130600.0
2009-01-21 10:20:00,43.49,43.53,43.17,43.17,198100.0,29.9821,30.0097,29.7615,29.7615,198100.0
2009-01-21 10:30:00,43.17,43.22,42.98,43.06,153200.0,29.7615,29.796,29.6305,29.6857,153200.0
2009-01-21 10:40:00,43.05,43.05,42.81,42.81,214400.0,29.6788,29.6788,29.5133,29.5133,214400.0
2009-01-21 10:50:00,42.81,42.84,42.47,42.5,255400.0,29.5133,29.534,29.2789,29.2996,255400.0
2009-01-21 11:00:00,42.5,42.83,42.5,42.78,168900.0,29.2996,29.5271,29.2996,29.4926,168900.0
2009-01-21 11:10:00,42.78,42.79,42.56,42.73,173600.0,29.4926,29.4995,29.341,29.4582,173600.0
2009-01-21 11:20:00,42.72,42.88,42.72,42.87,175400.0,29.4513,29.5616,29.4513,29.5547,175400.0
2009-01-21 11:30:00,42.87,43.0,42.86,42.91,93900.0,29.5547,29.6443,29.5478,29.5822,93900.0
2009-01-21 11:40:00,42.91,43.09,42.87,43.03,131200.0,29.5822,29.7063,29.5547,29.665,131200.0
2009-01-21 11:50:00,43.03,43.19,42.94,42.97,98800.0,29.665,29.7753,29.6029,29.6236,98800.0
2009-01-21 12:00:00,42.97,43.17,42.89,43.16,105600.0,29.6236,29.7615,29.5685,29.7546,105600.0
2009-01-21 12:10:00,43.16,43.27,43.1,43.13,101200.0,29.7546,29.8304,29.7132,29.7339,101200.0
2009-01-21 12:20:00,43.12,43.23,42.97,43.0,216800.0,29.727,29.8029,29.6236,29.6443,216800.0
2009-01-21 12:30:00,43.01,43.14,42.93,42.97,202800.0,29.6512,29.7408,29.596,29.6236,202800.0
2009-01-21 12:40:00,42.96,43.07,42.87,42.97,83700.0,29.6167,29.6926,29.5547,29.6236,83700.0
2009-01-21 12:50:00,42.94,43.14,42.87,43.13,123000.0,29.6029,29.7408,29.5547,29.7339,123000.0
2009-01-21 13:00:00,43.11,43.26,43.03,43.2,224300.0,29.7201,29.8235,29.665,29.7822,224300.0
2009-01-21 13:10:00,43.19,43.19,42.99,43.04,76600.0,29.7753,29.7753,29.6374,29.6719,76600.0
2009-01-21 13:20:00,43.06,43.11,42.88,42.9,125000.0,29.6857,29.7201,29.5616,29.5754,125000.0
2009-01-21 13:30:00,42.91,43.27,42.88,43.23,147400.0,29.5822,29.8304,29.5616,29.8029,147400.0
2009-01-21 13:40:00,43.23,43.34,43.15,43.29,207400.0,29.8029,29.8787,29.7477,29.8442,207400.0
2009-01-21 13:50:00,43.28,43.35,43.17,43.35,116000.0,29.8373,29.8856,29.7615,29.8856,116000.0
2009-01-21 14:00:00,43.35,43.35,43.2,43.24,270900.0,29.8856,29.8856,29.7822,29.8098,270900.0
2009-01-21 14:10:00,43.22,43.49,43.22,43.43,213500.0,29.796,29.9821,29.796,29.9407,213500.0
2009-01-21 14:20:00,43.43,43.51,43.36,43.44,134700.0,29.9407,29.9959,29.8925,29.9476,134700.0
2009-01-21 14:30:00,43.46,43.81,43.46,43.7,152300.0,29.9614,30.2027,29.9614,30.1269,152300.0
2009-01-21 14:40:00,43.7,43.86,43.66,43.72,150300.0,30.1269,30.2372,30.0993,30.1407,150300.0
2009-01-21 14:50:00,43.7,43.95,43.69,43.92,381600.0,30.1269,30.2992,30.12,30.2785,381600.0
2009-01-21 15:00:00,43.95,44.09,43.81,44.09,153500.0,30.2992,30.3957,30.2027,30.3957,153500.0
2009-01-21 15:10:00,44.1,44.23,44.0,44.18,194600.0,30.4026,30.4923,30.3337,30.4578,194600.0
2009-01-21 15:20:00,44.18,44.2,43.92,44.03,132000.0,30.4578,30.4716,30.2785,30.3544,132000.0
2009-01-21 15:30:00,44.03,44.31,43.94,44.29,541800.0,30.3544,30.5474,30.2923,30.5336,541800.0
2009-01-21 15:40:00,44.28,44.39,44.22,44.24,451100.0,30.5267,30.6026,30.4854,30.4992,451100.0
2009-01-21 15:50:00,44.24,44.72,44.24,44.58,395800.0,30.4992,30.8301,30.4992,30.7336,395800.0
2009-01-22 09:30:00,43.82,43.99,43.6,43.96,210200.0,30.2096,30.3268,30.0579,30.3061,210200.0
2009-01-22 09:40:00,43.97,44.03,43.53,43.63,233800.0,30.313,30.3544,30.0097,30.0786,233800.0
2009-01-22 09:50:00,43.62,43.97,43.56,43.69,238500.0,30.0717,30.313,30.0304,30.12,238500.0
2009-01-22 10:00:00,43.66,43.89,43.61,43.8,227700.0,30.0993,30.2579,30.0648,30.1958,227700.0
2009-01-22 10:10:00,43.82,43.91,43.67,43.89,185200.0,30.2096,30.2717,30.1062,30.2579,185200.0
2009-01-22 10:20:00,43.88,43.95,43.6,43.68,193900.0,30.251,30.2992,30.0579,30.1131,193900.0
2009-01-22 10:30:00,43.67,43.67,43.42,43.46,203800.0,30.1062,30.1062,29.9338,29.9614,203800.0
2009-01-22 10:40:00,43.44,43.55,43.33,43.52,515300.0,29.9476,30.0235,29.8718,30.0028,515300.0
2009-01-22 10:50:00,43.52,43.63,43.45,43.45,296100.0,30.0028,30.0786,29.9545,29.9545,296100.0
2009-01-22 11:00:00,43.43,43.43,43.23,43.3,219000.0,29.9407,29.9407,29.8029,29.8511,219000.0
2009-01-22 11:10:00,43.31,43.55,43.29,43.47,148500.0,29.858,30.0235,29.8442,29.9683,148500.0
2009-01-22 11:20:00,43.46,43.6,43.33,43.38,182700.0,29.9614,30.0579,29.8718,29.9063,182700.0
2009-01-22 11:30:00,43.36,43.36,43.06,43.08,183100.0,29.8925,29.8925,29.6857,29.6994,183100.0
2009-01-22 11:40:00,43.07,43.14,43.01,43.11,147400.0,29.6926,29.7408,29.6512,29.7201,147400.0
2009-01-22 11:50:00,43.1,43.18,42.94,42.99,205200.0,29.7132,29.7684,29.6029,29.6374,205200.0
2009-01-22 12:00:00,42.98,43.1,42.96,43.05,124400.0,29.6305,29.7132,29.6167,29.6788,124400.0
2009-01-22 12:10:00,43.07,43.28,43.03,43.24,100200.0,29.6926,29.8373,29.665,29.8098,100200.0
2009-01-22 12:20:00,43.25,43.27,43.09,43.27,147000.0,29.8166,29.8304,29.7063,29.8304,147000.0
2009-01-22 12:30:00,43.27,43.46,43.2,43.39,89700.0,29.8304,29.9614,29.7822,29.9132,89700.0
2009-01-22 12:40:00,43.39,43.67,43.29,43.62,175500.0,29.9132,30.1062,29.8442,30.0717,175500.0
2009-01-22 12:50:00,43.62,43.64,43.45,43.46,122400.0,30.0717,30.0855,29.9545,29.9614,122400.0
2009-01-22 13:00:00,43.46,43.69,43.45,43.51,111200.0,29.9614,30.12,29.9545,29.9959,111200.0
2009-01-22 13:10:00,43.48,43.52,43.28,43.49,63400.0,29.9752,30.0028,29.8373,29.9821,63400.0
2009-01-22 13:20:00,43.49,43.64,43.32,43.5,103500.0,29.9821,30.0855,29.8649,29.989,103500.0
2009-01-22 13:30:00,43.46,43.58,43.35,43.51,143100.0,29.9614,30.0441,29.8856,29.9959,143100.0
2009-01-22 13:40:00,43.49,43.88,43.46,43.83,146000.0,29.9821,30.251,29.9614,30.2165,146000.0
2009-01-22 13:50:00,43.83,44.03,43.78,44.03,204600.0,30.2165,30.3544,30.182,30.3544,204600.0
2009-01-22 14:00:00,44.01,44.49,43.92,44.35,188900.0,30.3406,30.6715,30.2785,30.575,188900.0
2009-01-22 14:10:00,44.33,44.62,44.29,44.57,310300.0,30.5612,30.7611,30.5336,30.7267,310300.0
2009-01-22 14:20:00,44.6,44.65,44.28,44.35,201300.0,30.7473,30.7818,30.5267,30.575,201300.0
2009-01-22 14:30:00,44.34,44.48,44.15,44.43,192600.0,30.5681,30.6646,30.4371,30.6301,192600.0
2009-01-22 14:40:00,44.42,44.47,43.89,43.9,318600.0,30.6232,30.6577,30.2579,30.2648,318600.0
2009-01-22 14:50:00,43.89,44.15,43.87,44.15,197800.0,30.2579,30.4371,30.2441,30.4371,197800.0
2009-01-22 15:00:00,44.15,44.17,43.56,43.63,156800.0,30.4371,30.4509,30.0304,30.0786,156800.0
2009-01-22 15:10:00,43.61,43.83,43.48,43.53,211500.0,30.0648,30.2165,29.9752,30.0097,211500.0
2009-01-22 15:20:00,43.52,43.83,43.48,43.82,173800.0,30.0028,30.2165,29.9752,30.2096,173800.0
2009-01-22 15:30:00,43.82,43.84,43.59,43.65,248000.0,30.2096,30.2234,30.051,30.0924,248000.0
2009-01-22 15:40:00,43.65,44.24,43.65,44.24,378100.0,30.0924,30.4992,30.0924,30.4992,378100.0
2009-01-22 15:50:00,44.25,44.26,43.84,43.85,239900.0,30.506,30.5129,30.2234,30.2303,239900.0
2009-01-23 09:30:00,42.79,43.04,42.58,42.9,89500.0,29.4995,29.6719,29.3547,29.5754,89500.0
2009-01-23 09:40:00,42.89,43.14,42.82,42.95,121300.0,29.5685,29.7408,29.5202,29.6098,121300.0
2009-01-23 09:50:00,42.96,43.22,42.87,43.03,120900.0,29.6167,29.796,29.5547,29.665,120900.0
2009-01-23 10:00:00,43.02,43.3,43.01,43.14,153600.0,29.6581,29.8511,29.6512,29.7408,153600.0
2009-01-23 10:10:00,43.11,43.32,43.06,43.27,165200.0,29.7201,29.8649,29.6857,29.8304,165200.0
2009-01-23 10:20:00,43.27,43.44,43.16,43.33,79600.0,29.8304,29.9476,29.7546,29.8718,79600.0
2009-01-23 10:30:00,43.31,43.31,43.05,43.05,56000.0,29.858,29.858,29.6788,29.6788,56000.0
2009-01-23 10:40:00,43.02,43.1,42.94,43.07,19700.0,29.6581,29.7132,29.6029,29.6926,19700.0
2009-01-23 10:50:00,43.05,43.18,43.04,43.08,29100.0,29.6788,29.7684,29.6719,29.6994,29100.0
2009-01-23 11:00:00,43.13,43.56,43.12,43.46,78300.0,29.7339,30.0304,29.727,29.9614,78300.0
2009-01-23 11:10:00,43.47,43.81,43.4,43.75,58800.0,29.9683,30.2027,29.9201,30.1613,58800.0
2009-01-23 11:20:00,43.75,43.86,43.61,43.63,75700.0,30.1613,30.2372,30.0648,30.0786,75700.0
2009-01-23 11:30:00,43.62,43.68,43.48,43.61,105900.0,30.0717,30.1131,29.9752,30.0648,105900.0
2009-01-23 11:40:00,43.61,43.74,43.45,43.52,66500.0,30.0648,30.1545,29.9545,30.0028,66500.0
2009-01-23 11:50:00,43.52,43.57,43.22,43.32,53200.0,30.0028,30.0373,29.796,29.8649,53200.0
2009-01-23 12:00:00,43.31,43.46,43.3,43.39,39300.0,29.858,29.9614,29.8511,29.9132,39300.0
2009-01-23 12:10:00,43.38,43.6,43.38,43.54,81100.0,29.9063,30.0579,29.9063,30.0166,81100.0
2009-01-23 12:20:00,43.53,43.8,43.53,43.77,76600.0,30.0097,30.1958,30.0097,30.1751,76600.0
2009-01-23 12:30:00,43.74,43.74,43.41,43.41,60300.0,30.1545,30.1545,29.9269,29.9269,60300.0
2009-01-23 12:40:00,43.38,43.77,43.37,43.68,57500.0,29.9063,30.1751,29.8994,30.1131,57500.0
2009-01-23 12:50:00,43.69,43.81,43.47,43.63,164100.0,30.12,30.2027,29.9683,30.0786,164100.0
2009-01-23 13:00:00,43.56,43.76,43.47,43.59,131600.0,30.0304,30.1682,29.9683,30.051,131600.0
2009-01-23 13:10:00,43.6,44.1,43.6,44.09,65500.0,30.0579,30.4026,30.0579,30.3957,65500.0
2009-01-23 13:20:00,44.08,44.13,43.91,43.91,63400.0,30.3888,30.4233,30.2717,30.2717,63400.0
2009-01-23 13:30:00,43.91,44.18,43.88,44.03,85600.0,30.2717,30.4578,30.251,30.3544,85600.0
2009-01-23 13:40:00,44.03,44.19,43.99,44.12,105800.0,30.3544,30.4647,30.3268,30.4164,105800.0
2009-01-23 13:50:00,44.14,44.3,43.97,44.3,203400.0,30.4302,30.5405,30.313,30.5405,203400.0
2009-01-23 14:00:00,44.31,44.39,44.15,44.15,115400.0,30.5474,30.6026,30.4371,30.4371,115400.0
2009-01-23 14:10:00,44.14,44.14,43.92,44.05,123500.0,30.4302,30.4302,30.2785,30.3682,123500.0
2009-01-23 14:20:00,44.04,44.37,44.01,44.19,131100.0,30.3613,30.5888,30.3406,30.4647,131100.0
2009-01-23 14:30:00,44.22,44.26,43.92,44.01,87900.0,30.4854,30.5129,30.2785,30.3406,87900.0
2009-01-23 14:40:00,44.03,44.19,43.88,44.09,119700.0,30.3544,30.4647,30.251,30.3957,119700.0
2009-01-23 14:50:00,44.1,44.1,43.63,43.75,115200.0,30.4026,30.4026,30.0786,30.1613,115200.0
2009-01-23 15:00:00,43.76,43.97,43.63,43.68,202600.0,30.1682,30.313,30.0786,30.1131,202600.0
2009-01-23 15:10:00,43.67,43.87,43.62,43.81,195900.0,30.1062,30.2441,30.0717,30.2027,195900.0
2009-01-23 15:20:00,43.83,44.08,43.78,43.86,225000.0,30.2165,30.3888,30.182,30.2372,225000.0
2009-01-23 15:30:00,43.85,44.05,43.76,44.01,243500.0,30.2303,30.3682,30.1682,30.3406,243500.0
2009-01-23 15:40:00,44.02,44.11,43.94,44.08,309600.0,30.3475,30.4095,30.2923,30.3888,309600.0
2009-01-23 15:50:00,44.08,44.24,44.06,44.09,259100.0,30.3888,30.4992,30.3751,30.3957,259100.0
2009-01-26 09:30:00,44.35,44.5,44.26,44.49,87900.0,30.575,30.6784,30.5129,30.6715,87900.0
2009-01-26 09:40:00,44.52,44.89,44.52,44.64,126300.0,30.6922,30.9473,30.6922,30.7749,126300.0
2009-01-26 09:50:00,44.63,44.77,44.56,44.77,123600.0,30.768,30.8645,30.7198,30.8645,123600.0
2009-01-26 10:00:00,44.76,45.22,44.76,45.19,178700.0,30.8576,31.1748,30.8576,31.1541,178700.0
2009-01-26 10:10:00,45.18,45.25,45.01,45.07,296300.0,31.1472,31.1954,31.03,31.0714,296300.0
2009-01-26 10:20:00,45.06,45.27,45.05,45.11,80200.0,31.0645,31.2092,31.0576,31.0989,80200.0
2009-01-26 10:30:00,45.11,45.18,44.98,44.98,46500.0,31.0989,31.1472,31.0093,31.0093,46500.0
2009-01-26 10:40:00,44.98,45.1,44.9,45.08,59300.0,31.0093,31.092,30.9542,31.0783,59300.0
2009-01-26 10:50:00,45.06,45.07,44.96,45.04,134900.0,31.0645,31.0714,30.9955,31.0507,134900.0
2009-01-26 11:00:00,45.03,45.14,44.87,44.91,77200.0,31.0438,31.1196,30.9335,30.9611,77200.0
2009-01-26 11:10:00,44.92,45.01,44.77,44.8,128400.0,30.9679,31.03,30.8645,30.8852,128400.0
2009-01-26 11:20:00,44.79,44.88,44.77,44.88,66900.0,30.8783,30.9404,30.8645,30.9404,66900.0
2009-01-26 11:30:00,44.88,44.97,44.86,44.92,37500.0,30.9404,31.0024,30.9266,30.9679,37500.0
2009-01-26 11:40:00,44.92,44.92,44.68,44.69,250400.0,30.9679,30.9679,30.8025,30.8094,250400.0
2009-01-26 11:50:00,44.7,44.81,44.67,44.8,83000.0,30.8163,30.8921,30.7956,30.8852,83000.0
2009-01-26 12:00:00,44.81,44.92,44.81,44.85,60500.0,30.8921,30.9679,30.8921,30.9197,60500.0
2009-01-26 12:10:00,44.85,44.85,44.71,44.74,66800.0,30.9197,30.9197,30.8232,30.8439,66800.0
2009-01-26 12:20:00,44.74,44.97,44.74,44.89,100000.0,30.8439,31.0024,30.8439,30.9473,100000.0
2009-01-26 12:30:00,44.9,44.97,44.65,44.73,85800.0,30.9542,31.0024,30.7818,30.837,85800.0
2009-01-26 12:40:00,44.72,44.93,44.72,44.81,99300.0,30.8301,30.9748,30.8301,30.8921,99300.0
2009-01-26 12:50:00,44.82,44.94,44.73,44.78,117900.0,30.899,30.9817,30.837,30.8714,117900.0
2009-01-26 13:00:00,44.78,44.89,44.57,44.67,144700.0,30.8714,30.9473,30.7267,30.7956,144700.0
2009-01-26 13:10:00,44.67,44.74,44.59,44.68,79900.0,30.7956,30.8439,30.7404,30.8025,79900.0
2009-01-26 13:20:00,44.68,44.78,44.53,44.7,135000.0,30.8025,30.8714,30.6991,30.8163,135000.0
2009-01-26 13:30:00,44.71,44.72,44.43,44.47,86600.0,30.8232,30.8301,30.6301,30.6577,86600.0
2009-01-26 13:40:00,44.47,44.66,44.42,44.42,84900.0,30.6577,30.7887,30.6232,30.6232,84900.0
2009-01-26 13:50:00,44.42,44.43,44.18,44.26,92900.0,30.6232,30.6301,30.4578,30.5129,92900.0
2009-01-26 14:00:00,44.26,44.26,43.88,44.0,122200.0,30.5129,30.5129,30.251,30.3337,122200.0
2009-01-26 14:10:00,44.02,44.04,43.8,43.96,100500.0,30.3475,30.3613,30.1958,30.3061,100500.0
2009-01-26 14:20:00,43.97,44.07,43.94,44.0,125600.0,30.313,30.382,30.2923,30.3337,125600.0
2009-01-26 14:30:00,44.03,44.22,43.98,44.12,122600.0,30.3544,30.4854,30.3199,30.4164,122600.0
2009-01-26 14:40:00,44.09,44.26,43.95,44.24,106800.0,30.3957,30.5129,30.2992,30.4992,106800.0
2009-01-26 14:50:00,44.27,44.39,44.17,44.35,111300.0,30.5198,30.6026,30.4509,30.575,111300.0
2009-01-26 15:00:00,44.34,44.58,44.34,44.56,219000.0,30.5681,30.7336,30.5681,30.7198,219000.0
2009-01-26 15:10:00,44.57,44.62,44.32,44.43,272500.0,30.7267,30.7611,30.5543,30.6301,272500.0
2009-01-26 15:20:00,44.43,44.7,44.4,44.58,256100.0,30.6301,30.8163,30.6095,30.7336,256100.0
2009-01-26 15:30:00,44.59,44.66,44.38,44.38,233400.0,30.7404,30.7887,30.5957,30.5957,233400.0
2009-01-26 15:40:00,44.38,44.46,44.13,44.37,401400.0,30.5957,30.6508,30.4233,30.5888,401400.0
2009-01-26 15:50:00,44.36,44.44,44.23,44.31,296200.0,30.5819,30.637,30.4923,30.5474,296200.0
2009-01-27 09:30:00,44.43,44.82,44.35,44.81,105200.0,30.6301,30.899,30.575,30.8921,105200.0
2009-01-27 09:40:00,44.8,44.82,44.59,44.61,92500.0,30.8852,30.899,30.7404,30.7542,92500.0
2009-01-27 09:50:00,44.61,44.73,44.55,44.6,166900.0,30.7542,30.837,30.7129,30.7473,166900.0
2009-01-27 10:00:00,44.59,44.64,44.15,44.23,286800.0,30.7404,30.7749,30.4371,30.4923,286800.0
2009-01-27 10:10:00,44.23,44.28,44.1,44.24,208300.0,30.4923,30.5267,30.4026,30.4992,208300.0
2009-01-27 10:20:00,44.25,44.47,44.25,44.33,65200.0,30.506,30.6577,30.506,30.5612,65200.0
2009-01-27 10:30:00,44.34,44.43,44.23,44.37,76100.0,30.5681,30.6301,30.4923,30.5888,76100.0
2009-01-27 10:40:00,44.36,44.42,44.14,44.19,137500.0,30.5819,30.6232,30.4302,30.4647,137500.0
2009-01-27 10:50:00,44.15,44.45,44.14,44.45,83000.0,30.4371,30.6439,30.4302,30.6439,83000.0
2009-01-27 11:00:00,44.43,44.61,44.37,44.57,67500.0,30.6301,30.7542,30.5888,30.7267,67500.0
2009-01-27 11:10:00,44.56,44.74,44.52,44.67,56000.0,30.7198,30.8439,30.6922,30.7956,56000.0
2009-01-27 11:20:00,44.65,44.69,44.6,44.69,51600.0,30.7818,30.8094,30.7473,30.8094,51600.0
2009-01-27 11:30:00,44.69,44.72,44.52,44.56,51300.0,30.8094,30.8301,30.6922,30.7198,51300.0
2009-01-27 11:40:00,44.56,44.68,44.47,44.64,72000.0,30.7198,30.8025,30.6577,30.7749,72000.0
2009-01-27 11:50:00,44.63,44.72,44.57,44.58,72500.0,30.768,30.8301,30.7267,30.7336,72500.0
2009-01-27 12:00:00,44.59,44.69,44.52,44.66,218500.0,30.7404,30.8094,30.6922,30.7887,218500.0
2009-01-27 12:10:00,44.67,44.79,44.63,44.78,135600.0,30.7956,30.8783,30.768,30.8714,135600.0
2009-01-27 12:20:00,44.78,45.01,44.76,44.96,125000.0,30.8714,31.03,30.8576,30.9955,125000.0
2009-01-27 12:30:00,44.97,44.98,44.87,44.93,87200.0,31.0024,31.0093,30.9335,30.9748,87200.0
2009-01-27 12:40:00,44.93,45.03,44.82,44.86,117900.0,30.9748,31.0438,30.899,30.9266,117900.0
2009-01-27 12:50:00,44.86,44.97,44.79,44.87,43400.0,30.9266,31.0024,30.8783,30.9335,43400.0
2009-01-27 13:00:00,44.87,44.9,44.65,44.69,98600.0,30.9335,30.9542,30.7818,30.8094,98600.0
2009-01-27 13:10:00,44.73,44.83,44.69,44.75,148600.0,30.837,30.9059,30.8094,30.8507,148600.0
2009-01-27 13:20:00,44.74,44.98,44.73,44.8,250300.0,30.8439,31.0093,30.837,30.8852,250300.0
2009-01-27 13:30:00,44.79,44.8,44.7,44.74,177000.0,30.8783,30.8852,30.8163,30.8439,177000.0
2009-01-27 13:40:00,44.73,44.93,44.73,44.79,175900.0,30.837,30.9748,30.837,30.8783,175900.0
2009-01-27 13:50:00,44.81,44.87,44.67,44.67,48700.0,30.8921,30.9335,30.7956,30.7956,48700.0
2009-01-27 14:00:00,44.64,44.69,44.48,44.55,152600.0,30.7749,30.8094,30.6646,30.7129,152600.0
2009-01-27 14:10:00,44.57,44.73,44.49,44.68,408400.0,30.7267,30.837,30.6715,30.8025,408400.0
2009-01-27 14:20:00,44.7,44.71,44.53,44.54,519300.0,30.8163,30.8232,30.6991,30.706,519300.0
2009-01-27 14:30:00,44.54,44.79,44.49,44.72,426600.0,30.706,30.8783,30.6715,30.8301,426600.0
2009-01-27 14:40:00,44.7,44.77,44.64,44.74,309100.0,30.8163,30.8645,30.7749,30.8439,309100.0
2009-01-27 14:50:00,44.75,44.88,44.75,44.83,95400.0,30.8507,30.9404,30.8507,30.9059,95400.0
2009-01-27 15:00:00,44.85,44.91,44.61,44.8,163000.0,30.9197,30.9611,30.7542,30.8852,163000.0
2009-01-27 15:10:00,44.81,44.88,44.7,44.81,111200.0,30.8921,30.9404,30.8163,30.8921,111200.0
2009-01-27 15:20:00,44.79,45.0,44.79,44.92,165100.0,30.8783,31.0231,30.8783,30.9679,165100.0
2009-01-27 15:30:00,44.91,44.92,44.77,44.85,194100.0,30.9611,30.9679,30.8645,30.9197,194100.0
2009-01-27 15:40:00,44.84,44.87,44.71,44.74,193100.0,30.9128,30.9335,30.8232,30.8439,193100.0
2009-01-27 15:50:00,44.76,44.87,44.71,44.77,232700.0,30.8576,30.9335,30.8232,30.8645,232700.0
2009-01-27 16:00:00,44.74,44.74,44.72,44.72,48500.0,30.8439,30.8439,30.8301,30.8301,48500.0
2009-01-27 16:10:00,44.72,44.72,44.72,44.72,0.0,30.8301,30.8301,30.8301,30.8301,0.0
2009-01-28 09:30:00,45.9,46.01,45.73,45.84,146900.0,31.6436,31.7194,31.5264,31.6022,146900.0
2009-01-28 09:40:00,45.85,46.01,45.75,45.78,135000.0,31.6091,31.7194,31.5402,31.5608,135000.0
2009-01-28 09:50:00,45.77,45.92,45.69,45.73,87000.0,31.5539,31.6573,31.4988,31.5264,87000.0
2009-01-28 10:00:00,45.75,45.88,45.67,45.82,114300.0,31.5402,31.6298,31.485,31.5884,114300.0
2009-01-28 10:10:00,45.82,45.88,45.74,45.88,109700.0,31.5884,31.6298,31.5333,31.6298,109700.0
2009-01-28 10:20:00,45.88,45.91,45.79,45.91,114900.0,31.6298,31.6505,31.5677,31.6505,114900.0
2009-01-28 10:30:00,45.92,46.11,45.85,46.05,136200.0,31.6573,31.7883,31.6091,31.747,136200.0
2009-01-28 10:40:00,46.04,46.11,45.98,46.06,112300.0,31.7401,31.7883,31.6987,31.7539,112300.0
2009-01-28 10:50:00,46.07,46.08,45.97,46.03,55900.0,31.7608,31.7677,31.6918,31.7332,55900.0
2009-01-28 11:00:00,46.08,46.17,46.03,46.16,114300.0,31.7677,31.8297,31.7332,31.8228,114300.0
2009-01-28 11:10:00,46.16,46.16,45.98,46.05,96600.0,31.8228,31.8228,31.6987,31.747,96600.0
2009-01-28 11:20:00,46.04,46.19,46.04,46.09,117500.0,31.7401,31.8435,31.7401,31.7745,117500.0
2009-01-28 11:30:00,46.1,46.14,45.93,45.94,75500.0,31.7814,31.809,31.6642,31.6711,75500.0
2009-01-28 11:40:00,45.94,46.07,45.91,45.94,112400.0,31.6711,31.7608,31.6505,31.6711,112400.0
2009-01-28 11:50:00,45.94,46.03,45.94,46.01,64200.0,31.6711,31.7332,31.6711,31.7194,64200.0
2009-01-28 12:00:00,46.01,46.07,45.98,46.05,49200.0,31.7194,31.7608,31.6987,31.747,49200.0
2009-01-28 12:10:00,46.06,46.12,46.06,46.08,98900.0,31.7539,31.7952,31.7539,31.7677,98900.0
2009-01-28 12:20:00,46.07,46.13,46.05,46.13,31600.0,31.7608,31.8021,31.747,31.8021,31600.0
2009-01-28 12:30:00,46.13,46.13,46.08,46.11,72400.0,31.8021,31.8021,31.7677,31.7883,72400.0
2009-01-28 12:40:00,46.1,46.11,46.07,46.09,20000.0,31.7814,31.7883,31.7608,31.7745,20000.0
2009-01-28 12:50:00,46.09,46.11,46.05,46.05,49800.0,31.7745,31.7883,31.747,31.747,49800.0
2009-01-28 13:00:00,46.04,46.22,45.99,46.19,67500.0,31.7401,31.8642,31.7056,31.8435,67500.0
2009-01-28 13:10:00,46.18,46.2,46.1,46.13,39900.0,31.8366,31.8504,31.7814,31.8021,39900.0
2009-01-28 13:20:00,46.13,46.36,46.13,46.34,68800.0,31.8021,31.9607,31.8021,31.9469,68800.0
2009-01-28 13:30:00,46.35,46.44,46.33,46.33,51800.0,31.9538,32.0158,31.94,31.94,51800.0
2009-01-28 13:40:00,46.34,46.49,46.32,46.46,43800.0,31.9469,32.0503,31.9331,32.0296,43800.0
2009-01-28 13:50:00,46.49,46.52,46.33,46.34,135900.0,32.0503,32.071,31.94,31.9469,135900.0
2009-01-28 14:00:00,46.33,46.42,46.32,46.37,38600.0,31.94,32.0021,31.9331,31.9676,38600.0
2009-01-28 14:10:00,46.36,46.69,46.3,46.66,116800.0,31.9607,32.1882,31.9193,32.1675,116800.0
2009-01-28 14:20:00,46.65,46.74,46.33,46.44,113900.0,32.1606,32.2227,31.94,32.0158,113900.0
2009-01-28 14:30:00,46.46,46.5,46.2,46.33,161200.0,32.0296,32.0572,31.8504,31.94,161200.0
2009-01-28 14:40:00,46.35,46.45,46.28,46.4,89100.0,31.9538,32.0227,31.9055,31.9883,89100.0
2009-01-28 14:50:00,46.41,46.54,46.25,46.54,153800.0,31.9952,32.0848,31.8849,32.0848,153800.0
2009-01-28 15:00:00,46.53,46.6,46.11,46.22,240400.0,32.0779,32.1261,31.7883,31.8642,240400.0
2009-01-28 15:10:00,46.22,46.31,46.1,46.24,262000.0,31.8642,31.9262,31.7814,31.878,262000.0
2009-01-28 15:20:00,46.26,46.3,45.95,46.07,228300.0,31.8917,31.9193,31.678,31.7608,228300.0
2009-01-28 15:30:00,46.08,46.28,46.01,46.27,270300.0,31.7677,31.9055,31.7194,31.8986,270300.0
2009-01-28 15:40:00,46.26,46.48,46.26,46.48,235800.0,31.8917,32.0434,31.8917,32.0434,235800.0
2009-01-28 15:50:00,46.47,46.6,46.36,46.59,530800.0,32.0365,32.1261,31.9607,32.1192,530800.0
2009-01-29 09:30:00,45.83,45.87,45.61,45.64,120500.0,31.5953,31.6229,31.4436,31.4643,120500.0
2009-01-29 09:40:00,45.65,45.85,45.65,45.69,90800.0,31.4712,31.6091,31.4712,31.4988,90800.0
2009-01-29 09:50:00,45.69,45.73,45.44,45.53,87000.0,31.4988,31.5264,31.3264,31.3885,87000.0
2009-01-29 10:00:00,45.52,45.55,45.32,45.52,171100.0,31.3816,31.4023,31.2437,31.3816,171100.0
2009-01-29 10:10:00,45.51,45.62,45.41,45.58,119900.0,31.3747,31.4505,31.3058,31.423,119900.0
2009-01-29 10:20:00,45.57,45.69,45.46,45.65,115600.0,31.4161,31.4988,31.3402,31.4712,115600.0
2009-01-29 10:30:00,45.67,45.71,45.51,45.68,69800.0,31.485,31.5126,31.3747,31.4919,69800.0
2009-01-29 10:40:00,45.68,45.72,45.62,45.63,88000.0,31.4919,31.5195,31.4505,31.4574,88000.0
2009-01-29 10:50:00,45.64,45.84,45.58,45.8,73200.0,31.4643,31.6022,31.423,31.5746,73200.0
2009-01-29 11:00:00,45.8,45.81,45.67,45.73,89200.0,31.5746,31.5815,31.485,31.5264,89200.0
2009-01-29 11:10:00,45.73,45.84,45.73,45.76,125900.0,31.5264,31.6022,31.5264,31.547,125900.0
2009-01-29 11:20:00,45.76,45.77,45.58,45.58,115700.0,31.547,31.5539,31.423,31.423,115700.0
2009-01-29 11:30:00,45.56,45.6,45.55,45.56,166800.0,31.4092,31.4367,31.4023,31.4092,166800.0
2009-01-29 11:40:00,45.57,45.58,45.43,45.47,44300.0,31.4161,31.423,31.3195,31.3471,44300.0
2009-01-29 11:50:00,45.47,45.49,45.4,45.42,71600.0,31.3471,31.3609,31.2989,31.3126,71600.0
2009-01-29 12:00:00,45.4,45.41,45.22,45.25,64200.0,31.2989,31.3058,31.1748,31.1954,64200.0
2009-01-29 12:10:00,45.26,45.36,45.26,45.32,32900.0,31.2023,31.2713,31.2023,31.2437,32900.0
2009-01-29 12:20:00,45.33,45.38,45.3,45.38,37200.0,31.2506,31.2851,31.2299,31.2851,37200.0
2009-01-29 12:30:00,45.38,45.44,45.31,45.31,27600.0,31.2851,31.3264,31.2368,31.2368,27600.0
2009-01-29 12:40:00,45.28,45.29,45.2,45.25,30900.0,31.2161,31.223,31.161,31.1954,30900.0
2009-01-29 12:50:00,45.25,45.25,45.01,45.06,36800.0,31.1954,31.1954,31.03,31.0645,36800.0
2009-01-29 13:00:00,45.06,45.09,44.98,45.07,31200.0,31.0645,31.0851,31.0093,31.0714,31200.0
2009-01-29 13:10:00,45.04,45.15,45.04,45.13,45500.0,31.0507,31.1265,31.0507,31.1127,45500.0
2009-01-29 13:20:00,45.12,45.2,45.05,45.19,71600.0,31.1058,31.161,31.0576,31.1541,71600.0
2009-01-29 13:30:00,45.19,45.21,45.02,45.04,65900.0,31.1541,31.1679,31.0369,31.0507,65900.0
2009-01-29 13:40:00,45.04,45.17,45.03,45.03,85200.0,31.0507,31.1403,31.0438,31.0438,85200.0
2009-01-29 13:50:00,45.03,45.05,44.92,45.02,56000.0,31.0438,31.0576,30.9679,31.0369,56000.0
2009-01-29 14:00:00,45.02,45.15,44.99,45.07,159500.0,31.0369,31.1265,31.0162,31.0714,159500.0
2009-01-29 14:10:00,45.07,45.18,45.01,45.16,321500.0,31.0714,31.1472,31.03,31.1334,321500.0
2009-01-29 14:20:00,45.16,45.24,45.08,45.22,121200.0,31.1334,31.1886,31.0783,31.1748,121200.0
2009-01-29 14:30:00,45.22,45.28,45.18,45.22,89700.0,31.1748,31.2161,31.1472,31.1748,89700.0
2009-01-29 14:40:00,45.22,45.32,45.13,45.17,66700.0,31.1748,31.2437,31.1127,31.1403,66700.0
2009-01-29 14:50:00,45.17,45.21,45.06,45.09,101500.0,31.1403,31.1679,31.0645,31.0851,101500.0
2009-01-29 15:00:00,45.1,45.27,45.1,45.22,144500.0,31.092,31.2092,31.092,31.1748,144500.0
2009-01-29 15:10:00,45.22,45.23,45.11,45.19,495100.0,31.1748,31.1817,31.0989,31.1541,495100.0
2009-01-29 15:20:00,45.18,45.19,44.99,45.05,133000.0,31.1472,31.1541,31.0162,31.0576,133000.0
2009-01-29 15:30:00,45.04,45.04,44.76,44.77,228900.0,31.0507,31.0507,30.8576,30.8645,228900.0
2009-01-29 15:40:00,44.78,44.98,44.74,44.79,189200.0,30.8714,31.0093,30.8439,30.8783,189200.0
2009-01-29 15:50:00,44.79,44.84,44.7,44.75,219700.0,30.8783,30.9128,30.8163,30.8507,219700.0
2009-01-30 09:30:00,45.01,45.21,44.92,45.07,82400.0,31.03,31.1679,30.9679,31.0714,82400.0
2009-01-30 09:40:00,45.03,45.09,44.89,44.98,55300.0,31.0438,31.0851,30.9473,31.0093,55300.0
2009-01-30 09:50:00,44.98,45.07,44.68,44.68,97800.0,31.0093,31.0714,30.8025,30.8025,97800.0
2009-01-30 10:00:00,44.67,44.73,44.56,44.61,69700.0,30.7956,30.837,30.7198,30.7542,69700.0
2009-01-30 10:10:00,44.65,44.65,44.4,44.4,73100.0,30.7818,30.7818,30.6095,30.6095,73100.0
2009-01-30 10:20:00,44.41,44.52,44.26,44.29,99500.0,30.6164,30.6922,30.5129,30.5336,99500.0
2009-01-30 10:30:00,44.28,44.3,44.16,44.23,122700.0,30.5267,30.5405,30.444,30.4923,122700.0
2009-01-30 10:40:00,44.24,44.37,44.23,44.25,164000.0,30.4992,30.5888,30.4923,30.506,164000.0
2009-01-30 10:50:00,44.22,44.31,44.14,44.27,82200.0,30.4854,30.5474,30.4302,30.5198,82200.0
2009-01-30 11:00:00,44.27,44.43,44.27,44.35,61400.0,30.5198,30.6301,30.5198,30.575,61400.0
2009-01-30 11:10:00,44.35,44.36,44.1,44.12,94800.0,30.575,30.5819,30.4026,30.4164,94800.0
2009-01-30 11:20:00,44.11,44.12,43.94,43.98,81200.0,30.4095,30.4164,30.2923,30.3199,81200.0
2009-01-30 11:30:00,44.0,44.09,43.98,44.08,71200.0,30.3337,30.3957,30.3199,30.3888,71200.0
2009-01-30 11:40:00,44.08,44.24,44.07,44.22,49800.0,30.3888,30.4992,30.382,30.4854,49800.0
2009-01-30 11:50:00,44.22,44.23,44.14,44.2,39600.0,30.4854,30.4923,30.4302,30.4716,39600.0
2009-01-30 12:00:00,44.2,44.21,44.05,44.18,43800.0,30.4716,30.4785,30.3682,30.4578,43800.0
2009-01-30 12:10:00,44.19,44.38,44.19,44.34,59800.0,30.4647,30.5957,30.4647,30.5681,59800.0
2009-01-30 12:20:00,44.34,44.38,44.32,44.34,49600.0,30.5681,30.5957,30.5543,30.5681,49600.0
2009-01-30 12:30:00,44.35,44.36,44.24,44.29,53300.0,30.575,30.5819,30.4992,30.5336,53300.0
2009-01-30 12:40:00,44.29,44.42,44.27,44.4,38300.0,30.5336,30.6232,30.5198,30.6095,38300.0
2009-01-30 12:50:00,44.41,44.47,44.34,44.46,81600.0,30.6164,30.6577,30.5681,30.6508,81600.0
2009-01-30 13:00:00,44.45,44.68,44.41,44.66,81400.0,30.6439,30.8025,30.6164,30.7887,81400.0
2009-01-30 13:10:00,44.67,44.67,44.44,44.5,71600.0,30.7956,30.7956,30.637,30.6784,71600.0
2009-01-30 13:20:00,44.5,44.52,44.14,44.26,100900.0,30.6784,30.6922,30.4302,30.5129,100900.0
2009-01-30 13:30:00,44.27,44.27,43.92,43.92,244100.0,30.5198,30.5198,30.2785,30.2785,244100.0
2009-01-30 13:40:00,43.91,44.0,43.8,43.97,180100.0,30.2717,30.3337,30.1958,30.313,180100.0
2009-01-30 13:50:00,43.97,44.15,43.89,44.08,114300.0,30.313,30.4371,30.2579,30.3888,114300.0
2009-01-30 14:00:00,44.07,44.21,44.01,44.05,136500.0,30.382,30.4785,30.3406,30.3682,136500.0
2009-01-30 14:10:00,44.04,44.16,43.97,44.07,67600.0,30.3613,30.444,30.313,30.382,67600.0
2009-01-30 14:20:00,44.07,44.24,43.95,44.17,108600.0,30.382,30.4992,30.2992,30.4509,108600.0
2009-01-30 14:30:00,44.16,44.27,44.1,44.13,86500.0,30.444,30.5198,30.4026,30.4233,86500.0
2009-01-30 14:40:00,44.11,44.14,43.99,44.04,109200.0,30.4095,30.4302,30.3268,30.3613,109200.0
2009-01-30 14:50:00,44.03,44.04,43.87,43.99,74500.0,30.3544,30.3613,30.2441,30.3268,74500.0
2009-01-30 15:00:00,43.97,44.11,43.86,43.92,109900.0,30.313,30.4095,30.2372,30.2785,109900.0
2009-01-30 15:10:00,43.91,44.1,43.8,43.82,206600.0,30.2717,30.4026,30.1958,30.2096,206600.0
2009-01-30 15:20:00,43.82,43.83,43.61,43.61,226400.0,30.2096,30.2165,30.0648,30.0648,226400.0
2009-01-30 15:30:00,43.61,43.63,43.44,43.52,188200.0,30.0648,30.0786,29.9476,30.0028,188200.0
2009-01-30 15:40:00,43.52,43.8,43.51,43.7,631400.0,30.0028,30.1958,29.9959,30.1269,631400.0
2009-01-30 15:50:00,43.7,43.78,43.53,43.74,821100.0,30.1269,30.182,30.0097,30.1545,821100.0
2009-02-02 09:30:00,43.21,43.29,42.99,43.2,119700.0,29.7891,29.8442,29.6374,29.7822,119700.0
2009-02-02 09:40:00,43.17,43.18,42.95,43.05,47700.0,29.7615,29.7684,29.6098,29.6788,47700.0
2009-02-02 09:50:00,43.08,43.18,42.96,43.08,82400.0,29.6994,29.7684,29.6167,29.6994,82400.0
2009-02-02 10:00:00,43.08,43.37,43.06,43.32,140300.0,29.6994,29.8994,29.6857,29.8649,140300.0
2009-02-02 10:10:00,43.33,43.58,43.23,43.5,82400.0,29.8718,30.0441,29.8029,29.989,82400.0
2009-02-02 10:20:00,43.5,43.59,43.44,43.47,125700.0,29.989,30.051,29.9476,29.9683,125700.0
2009-02-02 10:30:00,43.48,43.56,43.33,43.45,84100.0,29.9752,30.0304,29.8718,29.9545,84100.0
2009-02-02 10:40:00,43.47,43.48,43.27,43.33,74100.0,29.9683,29.9752,29.8304,29.8718,74100.0
2009-02-02 10:50:00,43.33,43.44,43.27,43.38,56400.0,29.8718,29.9476,29.8304,29.9063,56400.0
2009-02-02 11:00:00,43.38,43.38,43.19,43.19,77900.0,29.9063,29.9063,29.7753,29.7753,77900.0
2009-02-02 11:10:00,43.2,43.35,43.2,43.32,91600.0,29.7822,29.8856,29.7822,29.8649,91600.0
2009-02-02 11:20:00,43.32,43.33,43.16,43.28,82000.0,29.8649,29.8718,29.7546,29.8373,82000.0
2009-02-02 11:30:00,43.29,43.44,43.27,43.35,126200.0,29.8442,29.9476,29.8304,29.8856,126200.0
2009-02-02 11:40:00,43.35,43.53,43.28,43.48,66900.0,29.8856,30.0097,29.8373,29.9752,66900.0
2009-02-02 11:50:00,43.48,43.55,43.4,43.46,97000.0,29.9752,30.0235,29.9201,29.9614,97000.0
2009-02-02 12:00:00,43.47,43.67,43.46,43.56,129200.0,29.9683,30.1062,29.9614,30.0304,129200.0
2009-02-02 12:10:00,43.56,43.61,43.49,43.58,87300.0,30.0304,30.0648,29.9821,30.0441,87300.0
2009-02-02 12:20:00,43.58,43.63,43.5,43.61,77500.0,30.0441,30.0786,29.989,30.0648,77500.0
2009-02-02 12:30:00,43.62,43.83,43.62,43.83,176700.0,30.0717,30.2165,30.0717,30.2165,176700.0
2009-02-02 12:40:00,43.84,43.9,43.76,43.82,85100.0,30.2234,30.2648,30.1682,30.2096,85100.0
2009-02-02 12:50:00,43.82,43.86,43.77,43.8,63900.0,30.2096,30.2372,30.1751,30.1958,63900.0
2009-02-02 13:00:00,43.8,43.82,43.66,43.68,126000.0,30.1958,30.2096,30.0993,30.1131,126000.0
2009-02-02 13:10:00,43.68,43.68,43.5,43.56,132200.0,30.1131,30.1131,29.989,30.0304,132200.0
2009-02-02 13:20:00,43.56,43.58,43.42,43.46,82300.0,30.0304,30.0441,29.9338,29.9614,82300.0
2009-02-02 13:30:00,43.46,43.54,43.43,43.51,75300.0,29.9614,30.0166,29.9407,29.9959,75300.0
2009-02-02 13:40:00,43.51,43.58,43.5,43.54,98800.0,29.9959,30.0441,29.989,30.0166,98800.0
2009-02-02 13:50:00,43.54,43.54,43.25,43.29,118400.0,30.0166,30.0166,29.8166,29.8442,118400.0
2009-02-02 14:00:00,43.29,43.34,43.21,43.29,106100.0,29.8442,29.8787,29.7891,29.8442,106100.0
2009-02-02 14:10:00,43.29,43.38,43.24,43.36,106200.0,29.8442,29.9063,29.8098,29.8925,106200.0
2009-02-02 14:20:00,43.35,43.37,43.15,43.24,133700.0,29.8856,29.8994,29.7477,29.8098,133700.0
2009-02-02 14:30:00,43.25,43.27,43.11,43.15,125500.0,29.8166,29.8304,29.7201,29.7477,125500.0
2009-02-02 14:40:00,43.16,43.3,43.14,43.19,141100.0,29.7546,29.8511,29.7408,29.7753,141100.0
2009-02-02 14:50:00,43.17,43.24,43.11,43.15,149000.0,29.7615,29.8098,29.7201,29.7477,149000.0
2009-02-02 15:00:00,43.17,43.4,43.11,43.4,206900.0,29.7615,29.9201,29.7201,29.9201,206900.0
2009-02-02 15:10:00,43.39,43.5,43.32,43.45,180400.0,29.9132,29.989,29.8649,29.9545,180400.0
2009-02-02 15:20:00,43.45,43.53,43.41,43.53,204100.0,29.9545,30.0097,29.9269,30.0097,204100.0
2009-02-02 15:30:00,43.53,43.79,43.53,43.71,337800.0,30.0097,30.1889,30.0097,30.1338,337800.0
2009-02-02 15:40:00,43.72,43.89,43.63,43.67,211600.0,30.1407,30.2579,30.0786,30.1062,211600.0
2009-02-02 15:50:00,43.67,43.75,43.6,43.67,242400.0,30.1062,30.1613,30.0579,30.1062,242400.0
2009-02-03 09:30:00,43.97,43.97,43.68,43.69,55300.0,30.313,30.313,30.1131,30.12,55300.0
2009-02-03 09:40:00,43.69,43.75,43.47,43.54,58700.0,30.12,30.1613,29.9683,30.0166,58700.0
2009-02-03 09:50:00,43.56,43.58,43.43,43.52,39400.0,30.0304,30.0441,29.9407,30.0028,39400.0
2009-02-03 10:00:00,43.54,43.83,43.48,43.73,122400.0,30.0166,30.2165,29.9752,30.1476,122400.0
2009-02-03 10:10:00,43.72,43.76,43.43,43.46,88600.0,30.1407,30.1682,29.9407,29.9614,88600.0
2009-02-03 10:20:00,43.46,43.57,43.36,43.51,406500.0,29.9614,30.0373,29.8925,29.9959,406500.0
2009-02-03 10:30:00,43.49,43.66,43.45,43.54,139100.0,29.9821,30.0993,29.9545,30.0166,139100.0
2009-02-03 10:40:00,43.55,43.79,43.54,43.72,135600.0,30.0235,30.1889,30.0166,30.1407,135600.0
2009-02-03 10:50:00,43.72,43.79,43.56,43.61,166200.0,30.1407,30.1889,30.0304,30.0648,166200.0
2009-02-03 11:00:00,43.61,43.87,43.6,43.79,74200.0,30.0648,30.2441,30.0579,30.1889,74200.0
2009-02-03 11:10:00,43.8,43.85,43.68,43.74,63900.0,30.1958,30.2303,30.1131,30.1545,63900.0
2009-02-03 11:20:00,43.74,43.83,43.69,43.73,61200.0,30.1545,30.2165,30.12,30.1476,61200.0
2009-02-03 11:30:00,43.73,43.76,43.57,43.58,59000.0,30.1476,30.1682,30.0373,30.0441,59000.0
2009-02-03 11:40:00,43.58,43.65,43.54,43.65,139700.0,30.0441,30.0924,30.0166,30.0924,139700.0
2009-02-03 11:50:00,43.65,43.66,43.5,43.54,33600.0,30.0924,30.0993,29.989,30.0166,33600.0
2009-02-03 12:00:00,43.54,43.61,43.53,43.56,60800.0,30.0166,30.0648,30.0097,30.0304,60800.0
2009-02-03 12:10:00,43.56,43.61,43.45,43.47,62800.0,30.0304,30.0648,29.9545,29.9683,62800.0
2009-02-03 12:20:00,43.49,43.5,43.44,43.48,26100.0,29.9821,29.989,29.9476,29.9752,26100.0
2009-02-03 12:30:00,43.48,43.59,43.48,43.56,23500.0,29.9752,30.051,29.9752,30.0304,23500.0
2009-02-03 12:40:00,43.54,43.63,43.53,43.55,44300.0,30.0166,30.0786,30.0097,30.0235,44300.0
2009-02-03 12:50:00,43.55,43.6,43.43,43.43,30600.0,30.0235,30.0579,29.9407,29.9407,30600.0
2009-02-03 13:00:00,43.41,43.46,43.37,43.43,85400.0,29.9269,29.9614,29.8994,29.9407,85400.0
2009-02-03 13:10:00,43.42,43.57,43.41,43.55,49800.0,29.9338,30.0373,29.9269,30.0235,49800.0
2009-02-03 13:20:00,43.55,43.55,43.41,43.45,43900.0,30.0235,30.0235,29.9269,29.9545,43900.0
2009-02-03 13:30:00,43.45,43.66,43.42,43.63,85300.0,29.9545,30.0993,29.9338,30.0786,85300.0
2009-02-03 13:40:00,43.63,43.69,43.51,43.55,71100.0,30.0786,30.12,29.9959,30.0235,71100.0
2009-02-03 13:50:00,43.53,43.61,43.45,43.57,39700.0,30.0097,30.0648,29.9545,30.0373,39700.0
2009-02-03 14:00:00,43.57,43.78,43.5,43.78,76300.0,30.0373,30.182,29.989,30.182,76300.0
2009-02-03 14:10:00,43.78,43.96,43.76,43.89,126000.0,30.182,30.3061,30.1682,30.2579,126000.0
2009-02-03 14:20:00,43.88,43.94,43.78,43.79,92300.0,30.251,30.2923,30.182,30.1889,92300.0
2009-02-03 14:30:00,43.79,44.01,43.79,43.92,77400.0,30.1889,30.3406,30.1889,30.2785,77400.0
2009-02-03 14:40:00,43.93,44.04,43.93,43.95,78600.0,30.2854,30.3613,30.2854,30.2992,78600.0
2009-02-03 14:50:00,43.94,43.99,43.81,43.91,109900.0,30.2923,30.3268,30.2027,30.2717,109900.0
2009-02-03 15:00:00,43.9,44.11,43.83,44.11,175600.0,30.2648,30.4095,30.2165,30.4095,175600.0
2009-02-03 15:10:00,44.12,44.24,44.1,44.15,128800.0,30.4164,30.4992,30.4026,30.4371,128800.0
2009-02-03 15:20:00,44.17,44.31,44.09,44.2,93600.0,30.4509,30.5474,30.3957,30.4716,93600.0
2009-02-03 15:30:00,44.2,44.26,44.06,44.16,151500.0,30.4716,30.5129,30.3751,30.444,151500.0
2009-02-03 15:40:00,44.17,44.2,43.95,44.02,219200.0,30.4509,30.4716,30.2992,30.3475,219200.0
2009-02-03 15:50:00,44.02,44.12,43.96,43.98,184900.0,30.3475,30.4164,30.3061,30.3199,184900.0
2009-02-03 16:00:00,43.93,43.93,43.93,43.93,32900.0,30.2854,30.2854,30.2854,30.2854,32900.0
2009-02-03 16:10:00,43.93,43.93,43.93,43.93,0.0,30.2854,30.2854,30.2854,30.2854,0.0
2009-02-04 09:30:00,44.21,44.24,43.96,44.09,97900.0,30.4785,30.4992,30.3061,30.3957,97900.0
2009-02-04 09:40:00,44.1,44.29,44.1,44.21,61800.0,30.4026,30.5336,30.4026,30.4785,61800.0
2009-02-04 09:50:00,44.21,44.45,44.16,44.37,79100.0,30.4785,30.6439,30.444,30.5888,79100.0
2009-02-04 10:00:00,44.4,44.58,44.4,44.48,110100.0,30.6095,30.7336,30.6095,30.6646,110100.0
2009-02-04 10:10:00,44.48,44.67,44.48,44.49,82900.0,30.6646,30.7956,30.6646,30.6715,82900.0
2009-02-04 10:20:00,44.5,44.61,44.48,44.58,56700.0,30.6784,30.7542,30.6646,30.7336,56700.0
2009-02-04 10:30:00,44.57,44.7,44.51,44.52,65600.0,30.7267,30.8163,30.6853,30.6922,65600.0
2009-02-04 10:40:00,44.54,44.59,44.44,44.46,69900.0,30.706,30.7404,30.637,30.6508,69900.0
2009-02-04 10:50:00,44.45,44.6,44.42,44.56,89300.0,30.6439,30.7473,30.6232,30.7198,89300.0
2009-02-04 11:00:00,44.55,44.59,44.49,44.56,78100.0,30.7129,30.7404,30.6715,30.7198,78100.0
2009-02-04 11:10:00,44.58,44.58,44.37,44.46,74700.0,30.7336,30.7336,30.5888,30.6508,74700.0
2009-02-04 11:20:00,44.45,44.56,44.4,44.43,77700.0,30.6439,30.7198,30.6095,30.6301,77700.0
2009-02-04 11:30:00,44.43,44.47,44.39,44.43,60000.0,30.6301,30.6577,30.6026,30.6301,60000.0
2009-02-04 11:40:00,44.42,44.47,44.31,44.34,55800.0,30.6232,30.6577,30.5474,30.5681,55800.0
2009-02-04 11:50:00,44.35,44.41,44.33,44.33,55700.0,30.575,30.6164,30.5612,30.5612,55700.0
2009-02-04 12:00:00,44.35,44.43,44.32,44.38,42300.0,30.575,30.6301,30.5543,30.5957,42300.0
2009-02-04 12:10:00,44.38,44.39,44.3,44.33,45500.0,30.5957,30.6026,30.5405,30.5612,45500.0
2009-02-04 12:20:00,44.33,44.33,44.18,44.21,40800.0,30.5612,30.5612,30.4578,30.4785,40800.0
2009-02-04 12:30:00,44.2,44.3,44.2,44.24,27700.0,30.4716,30.5405,30.4716,30.4992,27700.0
2009-02-04 12:40:00,44.26,44.36,44.24,44.31,29200.0,30.5129,30.5819,30.4992,30.5474,29200.0
2009-02-04 12:50:00,44.34,44.34,44.13,44.17,49700.0,30.5681,30.5681,30.4233,30.4509,49700.0
2009-02-04 13:00:00,44.16,44.16,44.03,44.13,58400.0,30.444,30.444,30.3544,30.4233,58400.0
2009-02-04 13:10:00,44.12,44.12,44.01,44.04,53900.0,30.4164,30.4164,30.3406,30.3613,53900.0
2009-02-04 13:20:00,44.05,44.19,44.04,44.19,83500.0,30.3682,30.4647,30.3613,30.4647,83500.0
2009-02-04 13:30:00,44.18,44.21,43.93,43.93,48400.0,30.4578,30.4785,30.2854,30.2854,48400.0
2009-02-04 13:40:00,43.93,43.94,43.63,43.63,106600.0,30.2854,30.2923,30.0786,30.0786,106600.0
2009-02-04 13:50:00,43.65,43.7,43.46,43.69,137000.0,30.0924,30.1269,29.9614,30.12,137000.0
2009-02-04 14:00:00,43.69,43.71,43.55,43.55,191100.0,30.12,30.1338,30.0235,30.0235,191100.0
2009-02-04 14:10:00,43.55,43.69,43.54,43.6,113300.0,30.0235,30.12,30.0166,30.0579,113300.0
2009-02-04 14:20:00,43.6,43.65,43.38,43.51,162500.0,30.0579,30.0924,29.9063,29.9959,162500.0
2009-02-04 14:30:00,43.52,43.67,43.45,43.67,96800.0,30.0028,30.1062,29.9545,30.1062,96800.0
2009-02-04 14:40:00,43.67,43.7,43.52,43.63,131100.0,30.1062,30.1269,30.0028,30.0786,131100.0
2009-02-04 14:50:00,43.62,43.83,43.43,43.79,162100.0,30.0717,30.2165,29.9407,30.1889,162100.0
2009-02-04 15:00:00,43.78,43.83,43.59,43.77,180600.0,30.182,30.2165,30.051,30.1751,180600.0
2009-02-04 15:10:00,43.77,43.79,43.55,43.71,135900.0,30.1751,30.1889,30.0235,30.1338,135900.0
2009-02-04 15:20:00,43.7,43.7,43.51,43.61,180500.0,30.1269,30.1269,29.9959,30.0648,180500.0
2009-02-04 15:30:00,43.61,43.66,43.51,43.61,176200.0,30.0648,30.0993,29.9959,30.0648,176200.0
2009-02-04 15:40:00,43.62,43.7,43.49,43.49,152500.0,30.0717,30.1269,29.9821,29.9821,152500.0
2009-02-04 15:50:00,43.49,43.63,43.48,43.51,199600.0,29.9821,30.0786,29.9752,29.9959,199600.0
2009-02-05 09:30:00,43.25,43.37,43.13,43.21,77800.0,29.8166,29.8994,29.7339,29.7891,77800.0
2009-02-05 09:40:00,43.19,43.31,43.03,43.11,63800.0,29.7753,29.858,29.665,29.7201,63800.0
2009-02-05 09:50:00,43.1,43.11,42.77,42.8,73900.0,29.7132,29.7201,29.4857,29.5064,73900.0
2009-02-05 10:00:00,42.79,42.94,42.77,42.84,81800.0,29.4995,29.6029,29.4857,29.534,81800.0
2009-02-05 10:10:00,42.84,43.07,42.83,43.01,78300.0,29.534,29.6926,29.5271,29.6512,78300.0
2009-02-05 10:20:00,43.0,43.09,42.9,42.96,68100.0,29.6443,29.7063,29.5754,29.6167,68100.0
2009-02-05 10:30:00,42.95,43.17,42.87,43.12,98500.0,29.6098,29.7615,29.5547,29.727,98500.0
2009-02-05 10:40:00,43.13,43.43,43.12,43.34,112000.0,29.7339,29.9407,29.727,29.8787,112000.0
2009-02-05 10:50:00,43.36,43.82,43.33,43.66,196600.0,29.8925,30.2096,29.8718,30.0993,196600.0
2009-02-05 11:00:00,43.67,43.93,43.64,43.82,169500.0,30.1062,30.2854,30.0855,30.2096,169500.0
2009-02-05 11:10:00,43.81,43.85,43.65,43.67,103800.0,30.2027,30.2303,30.0924,30.1062,103800.0
2009-02-05 11:20:00,43.67,43.81,43.63,43.7,91900.0,30.1062,30.2027,30.0786,30.1269,91900.0
2009-02-05 11:30:00,43.69,43.94,43.69,43.79,94800.0,30.12,30.2923,30.12,30.1889,94800.0
2009-02-05 11:40:00,43.77,43.83,43.71,43.79,77100.0,30.1751,30.2165,30.1338,30.1889,77100.0
2009-02-05 11:50:00,43.79,43.99,43.78,43.98,72000.0,30.1889,30.3268,30.182,30.3199,72000.0
2009-02-05 12:00:00,44.0,44.38,44.0,44.31,131000.0,30.3337,30.5957,30.3337,30.5474,131000.0
2009-02-05 12:10:00,44.31,44.42,44.16,44.17,95800.0,30.5474,30.6232,30.444,30.4509,95800.0
2009-02-05 12:20:00,44.18,44.21,44.04,44.05,87000.0,30.4578,30.4785,30.3613,30.3682,87000.0
2009-02-05 12:30:00,44.05,44.11,44.01,44.07,63800.0,30.3682,30.4095,30.3406,30.382,63800.0
2009-02-05 12:40:00,44.07,44.19,44.07,44.11,322500.0,30.382,30.4647,30.382,30.4095,322500.0
2009-02-05 12:50:00,44.11,44.23,43.94,44.19,127800.0,30.4095,30.4923,30.2923,30.4647,127800.0
2009-02-05 13:00:00,44.22,44.34,44.15,44.34,102400.0,30.4854,30.5681,30.4371,30.5681,102400.0
2009-02-05 13:10:00,44.34,44.37,44.08,44.12,99500.0,30.5681,30.5888,30.3888,30.4164,99500.0
2009-02-05 13:20:00,44.13,44.13,43.89,43.94,75300.0,30.4233,30.4233,30.2579,30.2923,75300.0
2009-02-05 13:30:00,43.94,44.1,43.94,44.02,139300.0,30.2923,30.4026,30.2923,30.3475,139300.0
2009-02-05 13:40:00,44.01,44.2,43.94,44.16,71800.0,30.3406,30.4716,30.2923,30.444,71800.0
2009-02-05 13:50:00,44.15,44.17,43.96,44.0,45000.0,30.4371,30.4509,30.3061,30.3337,45000.0
2009-02-05 14:00:00,43.97,44.26,43.97,44.22,59200.0,30.313,30.5129,30.313,30.4854,59200.0
2009-02-05 14:10:00,44.2,44.21,44.05,44.14,59800.0,30.4716,30.4785,30.3682,30.4302,59800.0
2009-02-05 14:20:00,44.13,44.39,44.13,44.38,89900.0,30.4233,30.6026,30.4233,30.5957,89900.0
2009-02-05 14:30:00,44.39,44.43,44.23,44.37,107900.0,30.6026,30.6301,30.4923,30.5888,107900.0
2009-02-05 14:40:00,44.36,44.36,44.18,44.19,95600.0,30.5819,30.5819,30.4578,30.4647,95600.0
2009-02-05 14:50:00,44.18,44.19,43.9,43.98,118200.0,30.4578,30.4647,30.2648,30.3199,118200.0
2009-02-05 15:00:00,43.96,44.09,43.77,43.91,128200.0,30.3061,30.3957,30.1751,30.2717,128200.0
2009-02-05 15:10:00,43.92,44.1,43.9,43.98,131200.0,30.2785,30.4026,30.2648,30.3199,131200.0
2009-02-05 15:20:00,43.97,44.24,43.97,44.21,165000.0,30.313,30.4992,30.313,30.4785,165000.0
2009-02-05 15:30:00,44.22,44.27,44.07,44.1,155500.0,30.4854,30.5198,30.382,30.4026,155500.0
2009-02-05 15:40:00,44.09,44.23,44.02,44.09,340400.0,30.3957,30.4923,30.3475,30.3957,340400.0
2009-02-05 15:50:00,44.09,44.17,44.01,44.04,292000.0,30.3957,30.4509,30.3406,30.3613,292000.0
2009-02-06 09:30:00,44.25,44.84,44.15,44.77,60300.0,30.506,30.9128,30.4371,30.8645,60300.0
2009-02-06 09:40:00,44.76,44.94,44.66,44.84,78000.0,30.8576,30.9817,30.7887,30.9128,78000.0
2009-02-06 09:50:00,44.83,44.99,44.77,44.91,80800.0,30.9059,31.0162,30.8645,30.9611,80800.0
2009-02-06 10:00:00,44.92,44.99,44.77,44.78,65200.0,30.9679,31.0162,30.8645,30.8714,65200.0
2009-02-06 10:10:00,44.82,44.99,44.82,44.84,83000.0,30.899,31.0162,30.899,30.9128,83000.0
2009-02-06 10:20:00,44.85,44.93,44.75,44.9,62000.0,30.9197,30.9748,30.8507,30.9542,62000.0
2009-02-06 10:30:00,44.91,44.98,44.85,44.93,56900.0,30.9611,31.0093,30.9197,30.9748,56900.0
2009-02-06 10:40:00,44.92,45.0,44.8,44.97,56300.0,30.9679,31.0231,30.8852,31.0024,56300.0
2009-02-06 10:50:00,44.97,45.08,44.91,44.95,60100.0,31.0024,31.0783,30.9611,30.9886,60100.0
2009-02-06 11:00:00,44.95,45.17,44.95,45.14,106000.0,30.9886,31.1403,30.9886,31.1196,106000.0
2009-02-06 11:10:00,45.14,45.25,45.14,45.21,194300.0,31.1196,31.1954,31.1196,31.1679,194300.0
2009-02-06 11:20:00,45.2,45.2,45.06,45.13,132200.0,31.161,31.161,31.0645,31.1127,132200.0
2009-02-06 11:30:00,45.13,45.14,45.03,45.07,94500.0,31.1127,31.1196,31.0438,31.0714,94500.0
2009-02-06 11:40:00,45.08,45.18,45.07,45.12,51900.0,31.0783,31.1472,31.0714,31.1058,51900.0
2009-02-06 11:50:00,45.11,45.24,45.08,45.17,85600.0,31.0989,31.1886,31.0783,31.1403,85600.0
2009-02-06 12:00:00,45.16,45.17,45.07,45.13,93200.0,31.1334,31.1403,31.0714,31.1127,93200.0
2009-02-06 12:10:00,45.13,45.18,44.98,44.98,119400.0,31.1127,31.1472,31.0093,31.0093,119400.0
2009-02-06 12:20:00,44.99,45.15,44.98,45.01,60500.0,31.0162,31.1265,31.0093,31.03,60500.0
2009-02-06 12:30:00,45.02,45.22,45.0,45.15,43900.0,31.0369,31.1748,31.0231,31.1265,43900.0
2009-02-06 12:40:00,45.17,45.22,45.12,45.14,97200.0,31.1403,31.1748,31.1058,31.1196,97200.0
2009-02-06 12:50:00,45.14,45.19,45.08,45.16,56600.0,31.1196,31.1541,31.0783,31.1334,56600.0
2009-02-06 13:00:00,45.16,45.32,45.1,45.3,94200.0,31.1334,31.2437,31.092,31.2299,94200.0
2009-02-06 13:10:00,45.3,45.46,45.27,45.46,62300.0,31.2299,31.3402,31.2092,31.3402,62300.0
2009-02-06 13:20:00,45.46,45.5,45.39,45.48,65500.0,31.3402,31.3678,31.292,31.354,65500.0
2009-02-06 13:30:00,45.46,45.59,45.46,45.56,95500.0,31.3402,31.4298,31.3402,31.4092,95500.0
2009-02-06 13:40:00,45.54,45.58,45.45,45.52,154700.0,31.3954,31.423,31.3333,31.3816,154700.0
2009-02-06 13:50:00,45.52,45.53,45.47,45.5,45200.0,31.3816,31.3885,31.3471,31.3678,45200.0
2009-02-06 14:00:00,45.51,45.52,45.33,45.39,112600.0,31.3747,31.3816,31.2506,31.292,112600.0
2009-02-06 14:10:00,45.38,45.48,45.26,45.31,100500.0,31.2851,31.354,31.2023,31.2368,100500.0
2009-02-06 14:20:00,45.31,45.44,45.3,45.42,76300.0,31.2368,31.3264,31.2299,31.3126,76300.0
2009-02-06 14:30:00,45.43,45.6,45.42,45.43,78700.0,31.3195,31.4367,31.3126,31.3195,78700.0
2009-02-06 14:40:00,45.43,45.49,45.33,45.34,76800.0,31.3195,31.3609,31.2506,31.2575,76800.0
2009-02-06 14:50:00,45.34,45.4,45.26,45.38,98400.0,31.2575,31.2989,31.2023,31.2851,98400.0
2009-02-06 15:00:00,45.37,45.38,45.15,45.21,121900.0,31.2782,31.2851,31.1265,31.1679,121900.0
2009-02-06 15:10:00,45.2,45.3,45.13,45.27,210900.0,31.161,31.2299,31.1127,31.2092,210900.0
2009-02-06 15:20:00,45.27,45.39,45.18,45.33,245000.0,31.2092,31.292,31.1472,31.2506,245000.0
2009-02-06 15:30:00,45.32,45.46,45.32,45.43,127000.0,31.2437,31.3402,31.2437,31.3195,127000.0
2009-02-06 15:40:00,45.45,45.65,45.44,45.52,172500.0,31.3333,31.4712,31.3264,31.3816,172500.0
2009-02-06 15:50:00,45.52,45.58,45.33,45.51,180400.0,31.3816,31.423,31.2506,31.3747,180400.0
2009-02-09 09:30:00,45.47,45.55,45.29,45.41,91300.0,31.3471,31.4023,31.223,31.3058,91300.0
2009-02-09 09:40:00,45.39,45.64,45.33,45.63,76900.0,31.292,31.4643,31.2506,31.4574,76900.0
2009-02-09 09:50:00,45.63,45.63,45.48,45.55,82200.0,31.4574,31.4574,31.354,31.4023,82200.0
2009-02-09 10:00:00,45.54,45.54,45.19,45.27,141000.0,31.3954,31.3954,31.1541,31.2092,141000.0
2009-02-09 10:10:00,45.28,45.41,45.27,45.35,81800.0,31.2161,31.3058,31.2092,31.2644,81800.0
2009-02-09 10:20:00,45.35,45.47,45.35,45.4,171900.0,31.2644,31.3471,31.2644,31.2989,171900.0
2009-02-09 10:30:00,45.42,45.61,45.35,45.61,91600.0,31.3126,31.4436,31.2644,31.4436,91600.0
2009-02-09 10:40:00,45.64,45.87,45.62,45.86,133400.0,31.4643,31.6229,31.4505,31.616,133400.0
2009-02-09 10:50:00,45.84,45.98,45.75,45.95,78600.0,31.6022,31.6987,31.5402,31.678,78600.0
2009-02-09 11:00:00,45.94,45.96,45.76,45.81,83300.0,31.6711,31.6849,31.547,31.5815,83300.0
2009-02-09 11:10:00,45.84,45.84,45.69,45.72,63400.0,31.6022,31.6022,31.4988,31.5195,63400.0
2009-02-09 11:20:00,45.71,45.82,45.68,45.75,98100.0,31.5126,31.5884,31.4919,31.5402,98100.0
2009-02-09 11:30:00,45.74,45.77,45.63,45.67,177500.0,31.5333,31.5539,31.4574,31.485,177500.0
2009-02-09 11:40:00,45.66,45.66,45.55,45.59,207000.0,31.4781,31.4781,31.4023,31.4298,207000.0
2009-02-09 11:50:00,45.6,45.66,45.58,45.66,71900.0,31.4367,31.4781,31.423,31.4781,71900.0
2009-02-09 12:00:00,45.65,45.7,45.56,45.61,99200.0,31.4712,31.5057,31.4092,31.4436,99200.0
2009-02-09 12:10:00,45.61,45.74,45.57,45.71,78500.0,31.4436,31.5333,31.4161,31.5126,78500.0
2009-02-09 12:20:00,45.71,45.79,45.66,45.76,132900.0,31.5126,31.5677,31.4781,31.547,132900.0
2009-02-09 12:30:00,45.78,45.78,45.7,45.71,72400.0,31.5608,31.5608,31.5057,31.5126,72400.0
2009-02-09 12:40:00,45.7,45.75,45.63,45.73,83400.0,31.5057,31.5402,31.4574,31.5264,83400.0
2009-02-09 12:50:00,45.72,45.91,45.72,45.87,150200.0,31.5195,31.6505,31.5195,31.6229,150200.0
2009-02-09 13:00:00,45.88,45.93,45.86,45.87,60400.0,31.6298,31.6642,31.616,31.6229,60400.0
2009-02-09 13:10:00,45.87,45.94,45.82,45.82,46800.0,31.6229,31.6711,31.5884,31.5884,46800.0
2009-02-09 13:20:00,45.82,45.82,45.77,45.77,78000.0,31.5884,31.5884,31.5539,31.5539,78000.0
2009-02-09 13:30:00,45.75,45.75,45.52,45.62,211600.0,31.5402,31.5402,31.3816,31.4505,211600.0
2009-02-09 13:40:00,45.62,45.66,45.59,45.64,82800.0,31.4505,31.4781,31.4298,31.4643,82800.0
2009-02-09 13:50:00,45.62,45.69,45.56,45.69,68900.0,31.4505,31.4988,31.4092,31.4988,68900.0
2009-02-09 14:00:00,45.69,45.72,45.67,45.7,99200.0,31.4988,31.5195,31.485,31.5057,99200.0
2009-02-09 14:10:00,45.69,45.69,45.47,45.51,89900.0,31.4988,31.4988,31.3471,31.3747,89900.0
2009-02-09 14:20:00,45.52,45.6,45.36,45.41,93900.0,31.3816,31.4367,31.2713,31.3058,93900.0
2009-02-09 14:30:00,45.41,45.48,45.37,45.46,56400.0,31.3058,31.354,31.2782,31.3402,56400.0
2009-02-09 14:40:00,45.46,45.49,45.31,45.4,74700.0,31.3402,31.3609,31.2368,31.2989,74700.0
2009-02-09 14:50:00,45.41,45.52,45.41,45.48,61900.0,31.3058,31.3816,31.3058,31.354,61900.0
2009-02-09 15:00:00,45.47,45.52,45.42,45.46,159600.0,31.3471,31.3816,31.3126,31.3402,159600.0
2009-02-09 15:10:00,45.46,45.6,45.37,45.55,105500.0,31.3402,31.4367,31.2782,31.4023,105500.0
2009-02-09 15:20:00,45.56,45.82,45.54,45.81,74700.0,31.4092,31.5884,31.3954,31.5815,74700.0
2009-02-09 15:30:00,45.8,45.87,45.63,45.64,128200.0,31.5746,31.6229,31.4574,31.4643,128200.0
2009-02-09 15:40:00,45.64,45.71,45.56,45.66,102200.0,31.4643,31.5126,31.4092,31.4781,102200.0
2009-02-09 15:50:00,45.67,45.68,45.55,45.66,190700.0,31.485,31.4919,31.4023,31.4781,190700.0
2009-02-10 09:30:00,45.26,45.36,45.08,45.31,138800.0,31.2023,31.2713,31.0783,31.2368,138800.0
2009-02-10 09:40:00,45.33,45.52,45.25,45.43,118400.0,31.2506,31.3816,31.1954,31.3195,118400.0
2009-02-10 09:50:00,45.45,45.54,45.29,45.35,261200.0,31.3333,31.3954,31.223,31.2644,261200.0
2009-02-10 10:00:00,45.36,45.44,45.27,45.4,297000.0,31.2713,31.3264,31.2092,31.2989,297000.0
2009-02-10 10:10:00,45.4,45.41,45.09,45.09,303900.0,31.2989,31.3058,31.0851,31.0851,303900.0
2009-02-10 10:20:00,45.1,45.11,44.84,44.89,332100.0,31.092,31.0989,30.9128,30.9473,332100.0
2009-02-10 10:30:00,44.88,45.01,44.84,44.92,202900.0,30.9404,31.03,30.9128,30.9679,202900.0
2009-02-10 10:40:00,44.91,45.04,44.85,45.03,164200.0,30.9611,31.0507,30.9197,31.0438,164200.0
2009-02-10 10:50:00,45.02,45.1,44.98,45.07,141700.0,31.0369,31.092,31.0093,31.0714,141700.0
2009-02-10 11:00:00,45.07,45.39,44.48,44.59,444700.0,31.0714,31.292,30.6646,30.7404,444700.0
2009-02-10 11:10:00,44.58,44.63,44.31,44.59,257700.0,30.7336,30.768,30.5474,30.7404,257700.0
2009-02-10 11:20:00,44.6,44.77,44.44,44.54,274700.0,30.7473,30.8645,30.637,30.706,274700.0
2009-02-10 11:30:00,44.55,44.56,43.73,43.73,226100.0,30.7129,30.7198,30.1476,30.1476,226100.0
2009-02-10 11:40:00,43.71,43.97,43.65,43.87,205200.0,30.1338,30.313,30.0924,30.2441,205200.0
2009-02-10 11:50:00,43.86,44.01,43.74,43.96,169200.0,30.2372,30.3406,30.1545,30.3061,169200.0
2009-02-10 12:00:00,43.96,44.04,43.8,43.84,392200.0,30.3061,30.3613,30.1958,30.2234,392200.0
2009-02-10 12:10:00,43.84,44.04,43.84,43.96,92500.0,30.2234,30.3613,30.2234,30.3061,92500.0
2009-02-10 12:20:00,43.93,44.0,43.78,43.85,99500.0,30.2854,30.3337,30.182,30.2303,99500.0
2009-02-10 12:30:00,43.85,43.95,43.74,43.91,119800.0,30.2303,30.2992,30.1545,30.2717,119800.0
2009-02-10 12:40:00,43.92,44.02,43.87,44.02,76900.0,30.2785,30.3475,30.2441,30.3475,76900.0
2009-02-10 12:50:00,44.03,44.09,43.98,43.99,57900.0,30.3544,30.3957,30.3199,30.3268,57900.0
2009-02-10 13:00:00,44.0,44.01,43.65,43.71,80100.0,30.3337,30.3406,30.0924,30.1338,80100.0
2009-02-10 13:10:00,43.72,43.77,43.54,43.55,68100.0,30.1407,30.1751,30.0166,30.0235,68100.0
2009-02-10 13:20:00,43.55,43.55,43.34,43.5,146600.0,30.0235,30.0235,29.8787,29.989,146600.0
2009-02-10 13:30:00,43.45,43.64,43.44,43.62,87500.0,29.9545,30.0855,29.9476,30.0717,87500.0
2009-02-10 13:40:00,43.61,43.64,43.5,43.54,97900.0,30.0648,30.0855,29.989,30.0166,97900.0
2009-02-10 13:50:00,43.56,43.6,43.44,43.46,79500.0,30.0304,30.0579,29.9476,29.9614,79500.0
2009-02-10 14:00:00,43.45,43.61,43.43,43.5,76500.0,29.9545,30.0648,29.9407,29.989,76500.0
2009-02-10 14:10:00,43.5,43.53,43.36,43.43,65800.0,29.989,30.0097,29.8925,29.9407,65800.0
2009-02-10 14:20:00,43.44,43.45,43.24,43.26,78500.0,29.9476,29.9545,29.8098,29.8235,78500.0
2009-02-10 14:30:00,43.25,43.28,43.15,43.28,93000.0,29.8166,29.8373,29.7477,29.8373,93000.0
2009-02-10 14:40:00,43.27,43.42,43.26,43.34,74700.0,29.8304,29.9338,29.8235,29.8787,74700.0
2009-02-10 14:50:00,43.34,43.36,43.11,43.13,92000.0,29.8787,29.8925,29.7201,29.7339,92000.0
2009-02-10 15:00:00,43.15,43.39,43.15,43.34,92300.0,29.7477,29.9132,29.7477,29.8787,92300.0
2009-02-10 15:10:00,43.32,43.35,43.04,43.09,140300.0,29.8649,29.8856,29.6719,29.7063,140300.0
2009-02-10 15:20:00,43.07,43.21,42.98,43.1,147200.0,29.6926,29.7891,29.6305,29.7132,147200.0
2009-02-10 15:30:00,43.12,43.22,42.94,42.96,347300.0,29.727,29.796,29.6029,29.6167,347300.0
2009-02-10 15:40:00,42.96,43.32,42.88,43.22,220400.0,29.6167,29.8649,29.5616,29.796,220400.0
2009-02-10 15:50:00,43.23,43.42,43.14,43.17,257900.0,29.8029,29.9338,29.7408,29.7615,257900.0
2009-02-10 16:00:00,43.15,43.39,43.15,43.22,8400.0,29.7477,29.9132,29.7477,29.796,8400.0
2009-02-10 16:10:00,43.22,43.22,43.22,43.22,0.0,29.796,29.796,29.796,29.796,0.0
2009-02-11 09:30:00,43.5,43.71,43.38,43.63,292800.0,29.989,30.1338,29.9063,30.0786,292800.0
2009-02-11 09:40:00,43.64,43.71,43.49,43.69,154100.0,30.0855,30.1338,29.9821,30.12,154100.0
2009-02-11 09:50:00,43.68,43.73,43.59,43.6,119000.0,30.1131,30.1476,30.051,30.0579,119000.0
2009-02-11 10:00:00,43.6,43.66,43.39,43.4,104800.0,30.0579,30.0993,29.9132,29.9201,104800.0
2009-02-11 10:10:00,43.39,43.46,43.31,43.33,101000.0,29.9132,29.9614,29.858,29.8718,101000.0
2009-02-11 10:20:00,43.3,43.45,43.26,43.26,55400.0,29.8511,29.9545,29.8235,29.8235,55400.0
2009-02-11 10:30:00,43.25,43.32,43.17,43.26,81700.0,29.8166,29.8649,29.7615,29.8235,81700.0
2009-02-11 10:40:00,43.3,43.54,43.27,43.51,86000.0,29.8511,30.0166,29.8304,29.9959,86000.0
2009-02-11 10:50:00,43.56,43.63,43.52,43.57,124300.0,30.0304,30.0786,30.0028,30.0373,124300.0
2009-02-11 11:00:00,43.57,43.64,43.44,43.46,75700.0,30.0373,30.0855,29.9476,29.9614,75700.0
2009-02-11 11:10:00,43.45,43.77,43.44,43.71,103300.0,29.9545,30.1751,29.9476,30.1338,103300.0
2009-02-11 11:20:00,43.73,43.76,43.65,43.72,85700.0,30.1476,30.1682,30.0924,30.1407,85700.0
2009-02-11 11:30:00,43.71,43.83,43.63,43.63,71100.0,30.1338,30.2165,30.0786,30.0786,71100.0
2009-02-11 11:40:00,43.65,43.69,43.54,43.55,67500.0,30.0924,30.12,30.0166,30.0235,67500.0
2009-02-11 11:50:00,43.55,43.63,43.51,43.56,87800.0,30.0235,30.0786,29.9959,30.0304,87800.0
2009-02-11 12:00:00,43.57,43.63,43.54,43.63,41900.0,30.0373,30.0786,30.0166,30.0786,41900.0
2009-02-11 12:10:00,43.63,43.63,43.4,43.47,53500.0,30.0786,30.0786,29.9201,29.9683,53500.0
2009-02-11 12:20:00,43.45,43.55,43.42,43.55,43700.0,29.9545,30.0235,29.9338,30.0235,43700.0
2009-02-11 12:30:00,43.52,43.59,43.43,43.59,49200.0,30.0028,30.051,29.9407,30.051,49200.0
2009-02-11 12:40:00,43.6,43.68,43.58,43.61,68900.0,30.0579,30.1131,30.0441,30.0648,68900.0
2009-02-11 12:50:00,43.61,43.65,43.41,43.46,47700.0,30.0648,30.0924,29.9269,29.9614,47700.0
2009-02-11 13:00:00,43.45,43.58,43.34,43.34,56500.0,29.9545,30.0441,29.8787,29.8787,56500.0
2009-02-11 13:10:00,43.35,43.47,43.34,43.43,47300.0,29.8856,29.9683,29.8787,29.9407,47300.0
2009-02-11 13:20:00,43.44,43.51,43.36,43.43,36700.0,29.9476,29.9959,29.8925,29.9407,36700.0
2009-02-11 13:30:00,43.42,43.42,43.28,43.3,41700.0,29.9338,29.9338,29.8373,29.8511,41700.0
2009-02-11 13:40:00,43.32,43.32,43.04,43.07,54400.0,29.8649,29.8649,29.6719,29.6926,54400.0
2009-02-11 13:50:00,43.07,43.14,43.04,43.09,121400.0,29.6926,29.7408,29.6719,29.7063,121400.0
2009-02-11 14:00:00,43.1,43.2,43.1,43.2,78400.0,29.7132,29.7822,29.7132,29.7822,78400.0
2009-02-11 14:10:00,43.2,43.2,42.94,42.97,69000.0,29.7822,29.7822,29.6029,29.6236,69000.0
2009-02-11 14:20:00,42.97,43.23,42.91,43.19,99000.0,29.6236,29.8029,29.5822,29.7753,99000.0
2009-02-11 14:30:00,43.2,43.32,43.14,43.31,55100.0,29.7822,29.8649,29.7408,29.858,55100.0
2009-02-11 14:40:00,43.31,43.34,43.24,43.26,75100.0,29.858,29.8787,29.8098,29.8235,75100.0
2009-02-11 14:50:00,43.25,43.7,43.25,43.63,286000.0,29.8166,30.1269,29.8166,30.0786,286000.0
2009-02-11 15:00:00,43.63,43.68,43.49,43.54,171000.0,30.0786,30.1131,29.9821,30.0166,171000.0
2009-02-11 15:10:00,43.54,43.77,43.53,43.61,184700.0,30.0166,30.1751,30.0097,30.0648,184700.0
2009-02-11 15:20:00,43.61,43.61,43.5,43.55,202400.0,30.0648,30.0648,29.989,30.0235,202400.0
2009-02-11 15:30:00,43.54,43.65,43.37,43.42,275500.0,30.0166,30.0924,29.8994,29.9338,275500.0
2009-02-11 15:40:00,43.42,43.46,43.3,43.4,181400.0,29.9338,29.9614,29.8511,29.9201,181400.0
2009-02-11 15:50:00,43.4,43.65,43.37,43.62,184700.0,29.9201,30.0924,29.8994,30.0717,184700.0
2009-02-12 09:30:00,42.95,42.95,42.5,42.64,137700.0,29.6098,29.6098,29.2996,29.3961,137700.0
2009-02-12 09:40:00,42.63,42.74,42.61,42.73,37400.0,29.3892,29.4651,29.3754,29.4582,37400.0
2009-02-12 09:50:00,42.72,42.74,42.39,42.46,84300.0,29.4513,29.4651,29.2238,29.272,84300.0
2009-02-12 10:00:00,42.46,42.54,42.29,42.54,164600.0,29.272,29.3272,29.1548,29.3272,164600.0
2009-02-12 10:10:00,42.55,42.62,42.41,42.44,92400.0,29.3341,29.3823,29.2375,29.2582,92400.0
2009-02-12 10:20:00,42.46,42.65,42.39,42.61,101400.0,29.272,29.403,29.2238,29.3754,101400.0
2009-02-12 10:30:00,42.58,42.63,42.49,42.53,104300.0,29.3547,29.3892,29.2927,29.3203,104300.0
2009-02-12 10:40:00,42.54,42.82,42.46,42.78,89000.0,29.3272,29.5202,29.272,29.4926,89000.0
2009-02-12 10:50:00,42.8,42.83,42.67,42.75,110900.0,29.5064,29.5271,29.4168,29.4719,110900.0
2009-02-12 11:00:00,42.75,42.81,42.6,42.77,128700.0,29.4719,29.5133,29.3685,29.4857,128700.0
2009-02-12 11:10:00,42.77,42.78,42.49,42.52,88600.0,29.4857,29.4926,29.2927,29.3134,88600.0
2009-02-12 11:20:00,42.49,42.69,42.45,42.63,78300.0,29.2927,29.4306,29.2651,29.3892,78300.0
2009-02-12 11:30:00,42.63,42.75,42.63,42.69,65000.0,29.3892,29.4719,29.3892,29.4306,65000.0
2009-02-12 11:40:00,42.69,42.93,42.69,42.9,90400.0,29.4306,29.596,29.4306,29.5754,90400.0
2009-02-12 11:50:00,42.9,42.95,42.76,42.77,85600.0,29.5754,29.6098,29.4788,29.4857,85600.0
2009-02-12 12:00:00,42.76,42.92,42.75,42.85,85500.0,29.4788,29.5891,29.4719,29.5409,85500.0
2009-02-12 12:10:00,42.86,42.9,42.79,42.9,89000.0,29.5478,29.5754,29.4995,29.5754,89000.0
2009-02-12 12:20:00,42.9,43.09,42.89,43.06,65300.0,29.5754,29.7063,29.5685,29.6857,65300.0
2009-02-12 12:30:00,43.06,43.09,42.97,42.99,47100.0,29.6857,29.7063,29.6236,29.6374,47100.0
2009-02-12 12:40:00,43.0,43.02,42.87,42.89,50600.0,29.6443,29.6581,29.5547,29.5685,50600.0
2009-02-12 12:50:00,42.9,42.96,42.85,42.86,58300.0,29.5754,29.6167,29.5409,29.5478,58300.0
2009-02-12 13:00:00,42.87,42.87,42.71,42.78,85900.0,29.5547,29.5547,29.4444,29.4926,85900.0
2009-02-12 13:10:00,42.79,42.88,42.6,42.62,66400.0,29.4995,29.5616,29.3685,29.3823,66400.0
2009-02-12 13:20:00,42.6,42.74,42.55,42.66,117500.0,29.3685,29.4651,29.3341,29.4099,117500.0
2009-02-12 13:30:00,42.65,42.72,42.46,42.46,106600.0,29.403,29.4513,29.272,29.272,106600.0
2009-02-12 13:40:00,42.46,42.54,42.43,42.51,81100.0,29.272,29.3272,29.2513,29.3065,81100.0
2009-02-12 13:50:00,42.52,42.69,42.52,42.66,128000.0,29.3134,29.4306,29.3134,29.4099,128000.0
2009-02-12 14:00:00,42.65,42.65,42.45,42.57,85900.0,29.403,29.403,29.2651,29.3479,85900.0
2009-02-12 14:10:00,42.57,42.76,42.56,42.63,104200.0,29.3479,29.4788,29.341,29.3892,104200.0
2009-02-12 14:20:00,42.64,42.66,42.48,42.5,81100.0,29.3961,29.4099,29.2858,29.2996,81100.0
2009-02-12 14:30:00,42.51,42.55,42.29,42.34,260800.0,29.3065,29.3341,29.1548,29.1893,260800.0
2009-02-12 14:40:00,42.34,42.37,42.17,42.28,183000.0,29.1893,29.21,29.0721,29.1479,183000.0
2009-02-12 14:50:00,42.27,42.3,42.17,42.24,143900.0,29.141,29.1617,29.0721,29.1203,143900.0
2009-02-12 15:00:00,42.25,42.3,42.1,42.3,213500.0,29.1272,29.1617,29.0238,29.1617,213500.0
2009-02-12 15:10:00,42.31,42.59,42.31,42.56,237900.0,29.1686,29.3616,29.1686,29.341,237900.0
2009-02-12 15:20:00,42.55,43.08,42.43,43.08,276100.0,29.3341,29.6994,29.2513,29.6994,276100.0
2009-02-12 15:30:00,43.07,43.14,42.83,42.96,256400.0,29.6926,29.7408,29.5271,29.6167,256400.0
2009-02-12 15:40:00,42.95,43.46,42.95,43.26,260100.0,29.6098,29.9614,29.6098,29.8235,260100.0
2009-02-12 15:50:00,43.26,43.66,43.2,43.61,319200.0,29.8235,30.0993,29.7822,30.0648,319200.0
2009-02-13 09:30:00,43.4,43.58,43.21,43.22,51700.0,29.9201,30.0441,29.7891,29.796,51700.0
2009-02-13 09:40:00,43.23,43.29,43.15,43.29,81100.0,29.8029,29.8442,29.7477,29.8442,81100.0
2009-02-13 09:50:00,43.29,43.42,43.13,43.42,80600.0,29.8442,29.9338,29.7339,29.9338,80600.0
2009-02-13 10:00:00,43.42,43.51,43.35,43.41,62100.0,29.9338,29.9959,29.8856,29.9269,62100.0
2009-02-13 10:10:00,43.41,43.47,43.26,43.33,77600.0,29.9269,29.9683,29.8235,29.8718,77600.0
2009-02-13 10:20:00,43.35,43.6,43.33,43.58,96000.0,29.8856,30.0579,29.8718,30.0441,96000.0
2009-02-13 10:30:00,43.57,43.75,43.57,43.71,86400.0,30.0373,30.1613,30.0373,30.1338,86400.0
2009-02-13 10:40:00,43.7,43.75,43.55,43.56,104100.0,30.1269,30.1613,30.0235,30.0304,104100.0
2009-02-13 10:50:00,43.56,43.68,43.53,43.6,121700.0,30.0304,30.1131,30.0097,30.0579,121700.0
2009-02-13 11:00:00,43.62,43.62,43.45,43.51,90800.0,30.0717,30.0717,29.9545,29.9959,90800.0
2009-02-13 11:10:00,43.52,43.54,43.36,43.39,124400.0,30.0028,30.0166,29.8925,29.9132,124400.0
2009-02-13 11:20:00,43.38,43.38,43.25,43.31,134700.0,29.9063,29.9063,29.8166,29.858,134700.0
2009-02-13 11:30:00,43.3,43.42,43.27,43.36,200000.0,29.8511,29.9338,29.8304,29.8925,200000.0
2009-02-13 11:40:00,43.36,43.39,43.09,43.14,210700.0,29.8925,29.9132,29.7063,29.7408,210700.0
2009-02-13 11:50:00,43.14,43.19,43.08,43.08,194400.0,29.7408,29.7753,29.6994,29.6994,194400.0
2009-02-13 12:00:00,43.07,43.19,43.07,43.13,96300.0,29.6926,29.7753,29.6926,29.7339,96300.0
2009-02-13 12:10:00,43.13,43.2,43.03,43.1,122000.0,29.7339,29.7822,29.665,29.7132,122000.0
2009-02-13 12:20:00,43.1,43.24,43.05,43.21,116200.0,29.7132,29.8098,29.6788,29.7891,116200.0
2009-02-13 12:30:00,43.23,43.26,43.12,43.14,123000.0,29.8029,29.8235,29.727,29.7408,123000.0
2009-02-13 12:40:00,43.12,43.17,43.05,43.1,58500.0,29.727,29.7615,29.6788,29.7132,58500.0
2009-02-13 12:50:00,43.1,43.1,42.9,42.99,118400.0,29.7132,29.7132,29.5754,29.6374,118400.0
2009-02-13 13:00:00,42.98,43.11,42.95,43.07,86800.0,29.6305,29.7201,29.6098,29.6926,86800.0
2009-02-13 13:10:00,43.06,43.17,42.99,43.14,94100.0,29.6857,29.7615,29.6374,29.7408,94100.0
2009-02-13 13:20:00,43.15,43.24,43.15,43.24,87000.0,29.7477,29.8098,29.7477,29.8098,87000.0
2009-02-13 13:30:00,43.23,43.27,43.16,43.21,113100.0,29.8029,29.8304,29.7546,29.7891,113100.0
2009-02-13 13:40:00,43.21,43.51,43.18,43.51,388300.0,29.7891,29.9959,29.7684,29.9959,388300.0
2009-02-13 13:50:00,43.51,43.61,43.45,43.49,175100.0,29.9959,30.0648,29.9545,29.9821,175100.0
2009-02-13 14:00:00,43.48,43.59,43.33,43.38,195800.0,29.9752,30.051,29.8718,29.9063,195800.0
2009-02-13 14:10:00,43.4,43.52,43.3,43.46,112600.0,29.9201,30.0028,29.8511,29.9614,112600.0
2009-02-13 14:20:00,43.46,43.51,43.36,43.38,191600.0,29.9614,29.9959,29.8925,29.9063,191600.0
2009-02-13 14:30:00,43.37,43.38,43.26,43.33,335100.0,29.8994,29.9063,29.8235,29.8718,335100.0
2009-02-13 14:40:00,43.33,43.42,43.23,43.27,199100.0,29.8718,29.9338,29.8029,29.8304,199100.0
2009-02-13 14:50:00,43.28,43.42,43.22,43.29,131800.0,29.8373,29.9338,29.796,29.8442,131800.0
2009-02-13 15:00:00,43.32,43.4,43.12,43.16,121300.0,29.8649,29.9201,29.727,29.7546,121300.0
2009-02-13 15:10:00,43.19,43.2,43.01,43.08,164500.0,29.7753,29.7822,29.6512,29.6994,164500.0
2009-02-13 15:20:00,43.05,43.26,43.04,43.22,151200.0,29.6788,29.8235,29.6719,29.796,151200.0
2009-02-13 15:30:00,43.22,43.4,43.19,43.27,309300.0,29.796,29.9201,29.7753,29.8304,309300.0
2009-02-13 15:40:00,43.24,43.38,43.18,43.33,348500.0,29.8098,29.9063,29.7684,29.8718,348500.0
2009-02-13 15:50:00,43.34,43.35,42.92,42.92,282300.0,29.8787,29.8856,29.5891,29.5891,282300.0
2009-02-17 09:30:00,41.39,41.65,41.33,41.33,227900.0,28.5344,28.7136,28.493,28.493,227900.0
2009-02-17 09:40:00,41.33,41.48,41.09,41.12,185300.0,28.493,28.5964,28.3275,28.3482,185300.0
2009-02-17 09:50:00,41.11,41.21,40.87,41.13,186700.0,28.3413,28.4103,28.1759,28.3551,186700.0
2009-02-17 10:00:00,41.12,41.29,41.1,41.27,152300.0,28.3482,28.4654,28.3344,28.4516,152300.0
2009-02-17 10:10:00,41.26,41.3,41.05,41.07,109100.0,28.4447,28.4723,28.3,28.3137,109100.0
2009-02-17 10:20:00,41.08,41.16,41.01,41.14,124400.0,28.3206,28.3758,28.2724,28.362,124400.0
2009-02-17 10:30:00,41.16,41.31,41.09,41.16,157100.0,28.3758,28.4792,28.3275,28.3758,157100.0
2009-02-17 10:40:00,41.15,41.31,41.11,41.24,106500.0,28.3689,28.4792,28.3413,28.4309,106500.0
2009-02-17 10:50:00,41.24,41.44,41.24,41.33,107400.0,28.4309,28.5688,28.4309,28.493,107400.0
2009-02-17 11:00:00,41.33,41.33,41.16,41.2,86200.0,28.493,28.493,28.3758,28.4034,86200.0
2009-02-17 11:10:00,41.2,41.34,41.19,41.29,42500.0,28.4034,28.4999,28.3965,28.4654,42500.0
2009-02-17 11:20:00,41.29,41.37,41.21,41.23,59400.0,28.4654,28.5206,28.4103,28.4241,59400.0
2009-02-17 11:30:00,41.23,41.24,41.11,41.15,84800.0,28.4241,28.4309,28.3413,28.3689,84800.0
2009-02-17 11:40:00,41.15,41.23,41.11,41.17,142400.0,28.3689,28.4241,28.3413,28.3827,142400.0
2009-02-17 11:50:00,41.17,41.17,41.01,41.08,71000.0,28.3827,28.3827,28.2724,28.3206,71000.0
2009-02-17 12:00:00,41.08,41.2,41.06,41.12,49500.0,28.3206,28.4034,28.3069,28.3482,49500.0
2009-02-17 12:10:00,41.1,41.14,41.01,41.08,70200.0,28.3344,28.362,28.2724,28.3206,70200.0
2009-02-17 12:20:00,41.09,41.1,40.94,41.07,54100.0,28.3275,28.3344,28.2241,28.3137,54100.0
2009-02-17 12:30:00,41.08,41.15,41.08,41.15,81600.0,28.3206,28.3689,28.3206,28.3689,81600.0
2009-02-17 12:40:00,41.16,41.22,41.12,41.13,61200.0,28.3758,28.4172,28.3482,28.3551,61200.0
2009-02-17 12:50:00,41.14,41.2,41.1,41.2,52600.0,28.362,28.4034,28.3344,28.4034,52600.0
2009-02-17 13:00:00,41.21,41.22,41.02,41.04,68700.0,28.4103,28.4172,28.2793,28.2931,68700.0
2009-02-17 13:10:00,41.05,41.11,40.97,41.01,73200.0,28.3,28.3413,28.2448,28.2724,73200.0
2009-02-17 13:20:00,41.01,41.03,40.88,40.96,103300.0,28.2724,28.2862,28.1828,28.2379,103300.0
2009-02-17 13:30:00,40.97,41.11,40.9,41.03,66200.0,28.2448,28.3413,28.1966,28.2862,66200.0
2009-02-17 13:40:00,41.04,41.3,41.03,41.22,91300.0,28.2931,28.4723,28.2862,28.4172,91300.0
2009-02-17 13:50:00,41.2,41.23,41.03,41.11,62700.0,28.4034,28.4241,28.2862,28.3413,62700.0
2009-02-17 14:00:00,41.11,41.26,41.02,41.18,70100.0,28.3413,28.4447,28.2793,28.3896,70100.0
2009-02-17 14:10:00,41.17,41.25,41.15,41.16,85600.0,28.3827,28.4378,28.3689,28.3758,85600.0
2009-02-17 14:20:00,41.16,41.24,41.03,41.04,129300.0,28.3758,28.4309,28.2862,28.2931,129300.0
2009-02-17 14:30:00,41.05,41.33,41.03,41.26,104500.0,28.3,28.493,28.2862,28.4447,104500.0
2009-02-17 14:40:00,41.27,41.27,41.08,41.1,124800.0,28.4516,28.4516,28.3206,28.3344,124800.0
2009-02-17 14:50:00,41.09,41.16,40.97,41.05,196400.0,28.3275,28.3758,28.2448,28.3,196400.0
2009-02-17 15:00:00,41.04,41.15,40.92,41.1,157700.0,28.2931,28.3689,28.2103,28.3344,157700.0
2009-02-17 15:10:00,41.11,41.18,40.97,40.97,158600.0,28.3413,28.3896,28.2448,28.2448,158600.0
2009-02-17 15:20:00,40.97,41.06,40.85,40.91,141300.0,28.2448,28.3069,28.1621,28.2034,141300.0
2009-02-17 15:30:00,40.9,41.45,40.9,41.33,221300.0,28.1966,28.5757,28.1966,28.493,221300.0
2009-02-17 15:40:00,41.33,41.36,40.96,40.98,260600.0,28.493,28.5137,28.2379,28.2517,260600.0
2009-02-17 15:50:00,40.98,41.02,40.82,40.83,283400.0,28.2517,28.2793,28.1414,28.1483,283400.0
2009-02-17 16:00:00,40.82,40.82,40.79,40.82,2800.0,28.1414,28.1414,28.1207,28.1414,2800.0
2009-02-17 16:10:00,40.82,40.82,40.82,40.82,0.0,28.1414,28.1414,28.1414,28.1414,0.0
2009-02-18 09:30:00,41.22,41.22,40.85,40.9,84500.0,28.4172,28.4172,28.1621,28.1966,84500.0
2009-02-18 09:40:00,40.88,41.11,40.82,40.93,53300.0,28.1828,28.3413,28.1414,28.2172,53300.0
2009-02-18 09:50:00,40.92,40.97,40.62,40.64,59900.0,28.2103,28.2448,28.0035,28.0173,59900.0
2009-02-18 10:00:00,40.64,40.72,40.33,40.36,99500.0,28.0173,28.0725,27.8036,27.8243,99500.0
2009-02-18 10:10:00,40.36,40.37,40.2,40.25,121300.0,27.8243,27.8312,27.714,27.7484,121300.0
2009-02-18 10:20:00,40.24,40.49,40.24,40.44,252000.0,27.7415,27.9139,27.7415,27.8794,252000.0
2009-02-18 10:30:00,40.45,40.66,40.45,40.49,126200.0,27.8863,28.0311,27.8863,27.9139,126200.0
2009-02-18 10:40:00,40.49,40.69,40.49,40.51,188800.0,27.9139,28.0518,27.9139,27.9277,188800.0
2009-02-18 10:50:00,40.52,40.55,40.37,40.42,139600.0,27.9346,27.9553,27.8312,27.8656,139600.0
2009-02-18 11:00:00,40.43,40.43,40.3,40.41,91700.0,27.8725,27.8725,27.7829,27.8587,91700.0
2009-02-18 11:10:00,40.42,40.64,40.39,40.57,71700.0,27.8656,28.0173,27.845,27.969,71700.0
2009-02-18 11:20:00,40.56,40.85,40.56,40.78,96300.0,27.9622,28.1621,27.9622,28.1138,96300.0
2009-02-18 11:30:00,40.77,40.79,40.68,40.78,52800.0,28.1069,28.1207,28.0449,28.1138,52800.0
2009-02-18 11:40:00,40.77,40.92,40.72,40.74,69100.0,28.1069,28.2103,28.0725,28.0862,69100.0
2009-02-18 11:50:00,40.74,40.89,40.69,40.81,58200.0,28.0862,28.1897,28.0518,28.1345,58200.0
2009-02-18 12:00:00,40.8,40.99,40.74,40.98,102100.0,28.1276,28.2586,28.0862,28.2517,102100.0
2009-02-18 12:10:00,40.99,41.05,40.88,40.89,79800.0,28.2586,28.3,28.1828,28.1897,79800.0
2009-02-18 12:20:00,40.88,40.95,40.73,40.8,88900.0,28.1828,28.231,28.0794,28.1276,88900.0
2009-02-18 12:30:00,40.8,40.85,40.6,40.6,66200.0,28.1276,28.1621,27.9897,27.9897,66200.0
2009-02-18 12:40:00,40.59,40.72,40.58,40.59,51200.0,27.9828,28.0725,27.9759,27.9828,51200.0
2009-02-18 12:50:00,40.57,40.76,40.52,40.75,63300.0,27.969,28.1,27.9346,28.0931,63300.0
2009-02-18 13:00:00,40.74,40.87,40.59,40.63,95900.0,28.0862,28.1759,27.9828,28.0104,95900.0
2009-02-18 13:10:00,40.63,40.71,40.49,40.49,44300.0,28.0104,28.0656,27.9139,27.9139,44300.0
2009-02-18 13:20:00,40.49,40.61,40.43,40.59,114600.0,27.9139,27.9966,27.8725,27.9828,114600.0
2009-02-18 13:30:00,40.59,40.6,40.39,40.39,80700.0,27.9828,27.9897,27.845,27.845,80700.0
2009-02-18 13:40:00,40.4,40.5,40.35,40.43,102100.0,27.8518,27.9208,27.8174,27.8725,102100.0
2009-02-18 13:50:00,40.41,40.52,40.37,40.45,84400.0,27.8587,27.9346,27.8312,27.8863,84400.0
2009-02-18 14:00:00,40.45,40.6,40.35,40.58,194500.0,27.8863,27.9897,27.8174,27.9759,194500.0
2009-02-18 14:10:00,40.58,40.59,40.27,40.36,275700.0,27.9759,27.9828,27.7622,27.8243,275700.0
2009-02-18 14:20:00,40.36,40.5,40.36,40.46,129900.0,27.8243,27.9208,27.8243,27.8932,129900.0
2009-02-18 14:30:00,40.47,40.54,40.32,40.36,161600.0,27.9001,27.9484,27.7967,27.8243,161600.0
2009-02-18 14:40:00,40.35,40.41,40.27,40.34,78100.0,27.8174,27.8587,27.7622,27.8105,78100.0
2009-02-18 14:50:00,40.33,40.62,40.26,40.62,163400.0,27.8036,28.0035,27.7553,28.0035,163400.0
2009-02-18 15:00:00,40.63,40.7,40.48,40.49,232600.0,28.0104,28.0587,27.907,27.9139,232600.0
2009-02-18 15:10:00,40.49,40.72,40.49,40.62,190300.0,27.9139,28.0725,27.9139,28.0035,190300.0
2009-02-18 15:20:00,40.63,40.7,40.43,40.47,146000.0,28.0104,28.0587,27.8725,27.9001,146000.0
2009-02-18 15:30:00,40.46,40.56,40.42,40.51,161500.0,27.8932,27.9622,27.8656,27.9277,161500.0
2009-02-18 15:40:00,40.5,40.66,40.44,40.55,133800.0,27.9208,28.0311,27.8794,27.9553,133800.0
2009-02-18 15:50:00,40.56,40.69,40.56,40.59,293800.0,27.9622,28.0518,27.9622,27.9828,293800.0
2009-02-19 09:30:00,41.05,41.16,40.99,41.06,409500.0,28.3,28.3758,28.2586,28.3069,409500.0
2009-02-19 09:40:00,41.06,41.22,41.04,41.04,95200.0,28.3069,28.4172,28.2931,28.2931,95200.0
2009-02-19 09:50:00,41.03,41.18,40.99,41.17,102900.0,28.2862,28.3896,28.2586,28.3827,102900.0
2009-02-19 10:00:00,41.17,41.18,41.04,41.14,119100.0,28.3827,28.3896,28.2931,28.362,119100.0
2009-02-19 10:10:00,41.14,41.14,40.88,40.89,135400.0,28.362,28.362,28.1828,28.1897,135400.0
2009-02-19 10:20:00,40.88,40.95,40.8,40.9,84900.0,28.1828,28.231,28.1276,28.1966,84900.0
2009-02-19 10:30:00,40.89,40.89,40.71,40.78,99500.0,28.1897,28.1897,28.0656,28.1138,99500.0
2009-02-19 10:40:00,40.77,40.89,40.75,40.85,78800.0,28.1069,28.1897,28.0931,28.1621,78800.0
2009-02-19 10:50:00,40.82,40.87,40.75,40.75,50600.0,28.1414,28.1759,28.0931,28.0931,50600.0
2009-02-19 11:00:00,40.76,41.06,40.73,41.01,91600.0,28.1,28.3069,28.0794,28.2724,91600.0
2009-02-19 11:10:00,41.03,41.04,40.98,40.99,57500.0,28.2862,28.2931,28.2517,28.2586,57500.0
2009-02-19 11:20:00,40.97,40.99,40.81,40.88,49300.0,28.2448,28.2586,28.1345,28.1828,49300.0
2009-02-19 11:30:00,40.88,40.89,40.77,40.82,53900.0,28.1828,28.1897,28.1069,28.1414,53900.0
2009-02-19 11:40:00,40.84,40.84,40.62,40.63,50100.0,28.1552,28.1552,28.0035,28.0104,50100.0
2009-02-19 11:50:00,40.63,40.73,40.49,40.53,60800.0,28.0104,28.0794,27.9139,27.9415,60800.0
2009-02-19 12:00:00,40.53,40.55,40.37,40.51,67900.0,27.9415,27.9553,27.8312,27.9277,67900.0
2009-02-19 12:10:00,40.5,40.53,40.35,40.46,52100.0,27.9208,27.9415,27.8174,27.8932,52100.0
2009-02-19 12:20:00,40.46,40.53,40.42,40.47,47300.0,27.8932,27.9415,27.8656,27.9001,47300.0
2009-02-19 12:30:00,40.46,40.54,40.42,40.54,37200.0,27.8932,27.9484,27.8656,27.9484,37200.0
2009-02-19 12:40:00,40.55,40.57,40.49,40.53,35200.0,27.9553,27.969,27.9139,27.9415,35200.0
2009-02-19 12:50:00,40.52,40.61,40.52,40.56,38900.0,27.9346,27.9966,27.9346,27.9622,38900.0
2009-02-19 13:00:00,40.57,40.67,40.47,40.67,52000.0,27.969,28.038,27.9001,28.038,52000.0
2009-02-19 13:10:00,40.67,40.79,40.62,40.77,79200.0,28.038,28.1207,28.0035,28.1069,79200.0
2009-02-19 13:20:00,40.75,40.85,40.72,40.82,94800.0,28.0931,28.1621,28.0725,28.1414,94800.0
2009-02-19 13:30:00,40.82,40.82,40.67,40.69,72000.0,28.1414,28.1414,28.038,28.0518,72000.0
2009-02-19 13:40:00,40.7,40.7,40.59,40.62,44500.0,28.0587,28.0587,27.9828,28.0035,44500.0
2009-02-19 13:50:00,40.61,40.64,40.49,40.56,61300.0,27.9966,28.0173,27.9139,27.9622,61300.0
2009-02-19 14:00:00,40.56,40.73,40.55,40.71,216100.0,27.9622,28.0794,27.9553,28.0656,216100.0
2009-02-19 14:10:00,40.72,40.74,40.42,40.43,105700.0,28.0725,28.0862,27.8656,27.8725,105700.0
2009-02-19 14:20:00,40.43,40.56,40.41,40.52,110100.0,27.8725,27.9622,27.8587,27.9346,110100.0
2009-02-19 14:30:00,40.53,40.55,40.42,40.55,134100.0,27.9415,27.9553,27.8656,27.9553,134100.0
2009-02-19 14:40:00,40.56,40.56,40.31,40.31,157700.0,27.9622,27.9622,27.7898,27.7898,157700.0
2009-02-19 14:50:00,40.31,40.5,40.29,40.42,159800.0,27.7898,27.9208,27.776,27.8656,159800.0
2009-02-19 15:00:00,40.41,40.51,40.33,40.33,111600.0,27.8587,27.9277,27.8036,27.8036,111600.0
2009-02-19 15:10:00,40.33,40.33,40.11,40.17,169300.0,27.8036,27.8036,27.6519,27.6933,169300.0
2009-02-19 15:20:00,40.17,40.37,40.14,40.3,115100.0,27.6933,27.8312,27.6726,27.7829,115100.0
2009-02-19 15:30:00,40.31,40.33,40.02,40.02,146500.0,27.7898,27.8036,27.5899,27.5899,146500.0
2009-02-19 15:40:00,40.03,40.4,39.98,40.31,185300.0,27.5968,27.8518,27.5623,27.7898,185300.0
2009-02-19 15:50:00,40.31,40.37,40.05,40.11,174700.0,27.7898,27.8312,27.6106,27.6519,174700.0
2009-02-20 09:30:00,39.19,39.35,39.11,39.21,197200.0,27.0177,27.128,26.9625,27.0315,197200.0
2009-02-20 09:40:00,39.23,39.33,39.14,39.28,116500.0,27.0452,27.1142,26.9832,27.0797,116500.0
2009-02-20 09:50:00,39.28,39.53,39.26,39.45,116300.0,27.0797,27.2521,27.0659,27.1969,116300.0
2009-02-20 10:00:00,39.46,39.71,39.35,39.58,136500.0,27.2038,27.3762,27.128,27.2865,136500.0
2009-02-20 10:10:00,39.59,39.64,39.44,39.44,149700.0,27.2934,27.3279,27.19,27.19,149700.0
2009-02-20 10:20:00,39.43,39.53,39.32,39.49,146300.0,27.1831,27.2521,27.1073,27.2245,146300.0
2009-02-20 10:30:00,39.49,39.56,39.37,39.53,163300.0,27.2245,27.2728,27.1418,27.2521,163300.0
2009-02-20 10:40:00,39.51,39.62,39.43,39.46,96000.0,27.2383,27.3141,27.1831,27.2038,96000.0
2009-02-20 10:50:00,39.47,39.47,39.2,39.25,222000.0,27.2107,27.2107,27.0246,27.059,222000.0
2009-02-20 11:00:00,39.24,39.31,39.07,39.1,79000.0,27.0521,27.1004,26.9349,26.9556,79000.0
2009-02-20 11:10:00,39.1,39.11,38.9,39.02,99800.0,26.9556,26.9625,26.8177,26.9005,99800.0
2009-02-20 11:20:00,39.02,39.1,38.97,38.98,56900.0,26.9005,26.9556,26.866,26.8729,56900.0
2009-02-20 11:30:00,38.99,39.12,38.87,39.12,111100.0,26.8798,26.9694,26.7971,26.9694,111100.0
2009-02-20 11:40:00,39.12,39.14,38.97,39.07,74500.0,26.9694,26.9832,26.866,26.9349,74500.0
2009-02-20 11:50:00,39.07,39.08,38.97,39.01,85200.0,26.9349,26.9418,26.866,26.8936,85200.0
2009-02-20 12:00:00,39.0,39.18,39.0,39.18,74400.0,26.8867,27.0108,26.8867,27.0108,74400.0
2009-02-20 12:10:00,39.18,39.28,39.14,39.21,74400.0,27.0108,27.0797,26.9832,27.0315,74400.0
2009-02-20 12:20:00,39.2,39.22,39.07,39.11,51400.0,27.0246,27.0384,26.9349,26.9625,51400.0
2009-02-20 12:30:00,39.1,39.13,39.04,39.09,70100.0,26.9556,26.9763,26.9143,26.9487,70100.0
2009-02-20 12:40:00,39.1,39.11,38.79,38.8,185600.0,26.9556,26.9625,26.7419,26.7488,185600.0
2009-02-20 12:50:00,38.8,38.82,38.67,38.75,117600.0,26.7488,26.7626,26.6592,26.7143,117600.0
2009-02-20 13:00:00,38.74,38.77,38.59,38.61,125100.0,26.7074,26.7281,26.604,26.6178,125100.0
2009-02-20 13:10:00,38.61,38.65,38.4,38.49,138300.0,26.6178,26.6454,26.473,26.5351,138300.0
2009-02-20 13:20:00,38.48,38.72,38.48,38.63,64000.0,26.5282,26.6937,26.5282,26.6316,64000.0
2009-02-20 13:30:00,38.63,38.71,38.57,38.69,73300.0,26.6316,26.6868,26.5902,26.673,73300.0
2009-02-20 13:40:00,38.69,38.8,38.66,38.74,81800.0,26.673,26.7488,26.6523,26.7074,81800.0
2009-02-20 13:50:00,38.72,38.94,38.72,38.84,97800.0,26.6937,26.8453,26.6937,26.7764,97800.0
2009-02-20 14:00:00,38.84,38.89,38.69,38.86,101100.0,26.7764,26.8109,26.673,26.7902,101100.0
2009-02-20 14:10:00,38.86,39.37,38.78,39.19,251400.0,26.7902,27.1418,26.735,27.0177,251400.0
2009-02-20 14:20:00,39.19,39.65,39.1,39.23,254000.0,27.0177,27.3348,26.9556,27.0452,254000.0
2009-02-20 14:30:00,39.23,39.58,39.18,39.51,217200.0,27.0452,27.2865,27.0108,27.2383,217200.0
2009-02-20 14:40:00,39.51,39.76,39.42,39.76,197800.0,27.2383,27.4106,27.1762,27.4106,197800.0
2009-02-20 14:50:00,39.76,39.96,39.57,39.66,276500.0,27.4106,27.5485,27.2796,27.3417,276500.0
2009-02-20 15:00:00,39.63,39.63,39.37,39.53,251200.0,27.321,27.321,27.1418,27.2521,251200.0
2009-02-20 15:10:00,39.52,39.64,39.34,39.55,474500.0,27.2452,27.3279,27.1211,27.2659,474500.0
2009-02-20 15:20:00,39.55,39.61,39.25,39.28,219700.0,27.2659,27.3072,27.059,27.0797,219700.0
2009-02-20 15:30:00,39.28,39.47,39.14,39.36,157400.0,27.0797,27.2107,26.9832,27.1349,157400.0
2009-02-20 15:40:00,39.36,39.42,39.16,39.33,312200.0,27.1349,27.1762,26.997,27.1142,312200.0
2009-02-20 15:50:00,39.34,39.56,39.27,39.43,346700.0,27.1211,27.2728,27.0728,27.1831,346700.0
2009-02-23 09:30:00,40.07,40.09,39.75,39.98,241200.0,27.6243,27.6381,27.4037,27.5623,241200.0
2009-02-23 09:40:00,39.97,39.99,39.71,39.72,104700.0,27.5554,27.5692,27.3762,27.3831,104700.0
2009-02-23 09:50:00,39.73,39.9,39.66,39.72,118300.0,27.3899,27.5071,27.3417,27.3831,118300.0
2009-02-23 10:00:00,39.7,39.77,39.52,39.6,65900.0,27.3693,27.4175,27.2452,27.3003,65900.0
2009-02-23 10:10:00,39.6,39.6,39.35,39.41,59100.0,27.3003,27.3003,27.128,27.1693,59100.0
2009-02-23 10:20:00,39.42,39.47,39.37,39.42,66000.0,27.1762,27.2107,27.1418,27.1762,66000.0
2009-02-23 10:30:00,39.41,39.41,39.12,39.14,119300.0,27.1693,27.1693,26.9694,26.9832,119300.0
2009-02-23 10:40:00,39.14,39.29,39.09,39.29,91000.0,26.9832,27.0866,26.9487,27.0866,91000.0
2009-02-23 10:50:00,39.28,39.34,39.02,39.02,82100.0,27.0797,27.1211,26.9005,26.9005,82100.0
2009-02-23 11:00:00,39.0,39.16,38.99,39.07,113100.0,26.8867,26.997,26.8798,26.9349,113100.0
2009-02-23 11:10:00,39.07,39.21,39.05,39.05,88400.0,26.9349,27.0315,26.9212,26.9212,88400.0
2009-02-23 11:20:00,39.05,39.21,39.05,39.16,87300.0,26.9212,27.0315,26.9212,26.997,87300.0
2009-02-23 11:30:00,39.15,39.15,38.95,39.07,81400.0,26.9901,26.9901,26.8522,26.9349,81400.0
2009-02-23 11:40:00,39.08,39.08,38.94,38.99,81100.0,26.9418,26.9418,26.8453,26.8798,81100.0
2009-02-23 11:50:00,39.0,39.05,38.9,38.98,150500.0,26.8867,26.9212,26.8177,26.8729,150500.0
2009-02-23 12:00:00,38.98,38.98,38.87,38.88,81100.0,26.8729,26.8729,26.7971,26.804,81100.0
2009-02-23 12:10:00,38.88,39.0,38.86,38.91,91100.0,26.804,26.8867,26.7902,26.8246,91100.0
2009-02-23 12:20:00,38.91,38.98,38.87,38.89,86800.0,26.8246,26.8729,26.7971,26.8109,86800.0
2009-02-23 12:30:00,38.89,38.89,38.78,38.84,98000.0,26.8109,26.8109,26.735,26.7764,98000.0
2009-02-23 12:40:00,38.84,38.85,38.69,38.69,45500.0,26.7764,26.7833,26.673,26.673,45500.0
2009-02-23 12:50:00,38.7,38.75,38.51,38.52,79600.0,26.6799,26.7143,26.5489,26.5558,79600.0
2009-02-23 13:00:00,38.52,38.73,38.51,38.73,87100.0,26.5558,26.7005,26.5489,26.7005,87100.0
2009-02-23 13:10:00,38.76,38.78,38.71,38.72,71000.0,26.7212,26.735,26.6868,26.6937,71000.0
2009-02-23 13:20:00,38.72,38.8,38.66,38.71,68200.0,26.6937,26.7488,26.6523,26.6868,68200.0
2009-02-23 13:30:00,38.7,38.77,38.58,38.72,88300.0,26.6799,26.7281,26.5971,26.6937,88300.0
2009-02-23 13:40:00,38.72,38.82,38.7,38.74,116400.0,26.6937,26.7626,26.6799,26.7074,116400.0
2009-02-23 13:50:00,38.73,38.77,38.61,38.65,305400.0,26.7005,26.7281,26.6178,26.6454,305400.0
2009-02-23 14:00:00,38.63,38.72,38.55,38.62,128100.0,26.6316,26.6937,26.5765,26.6247,128100.0
2009-02-23 14:10:00,38.61,38.92,38.58,38.86,121600.0,26.6178,26.8315,26.5971,26.7902,121600.0
2009-02-23 14:20:00,38.86,39.05,38.86,39.04,129700.0,26.7902,26.9212,26.7902,26.9143,129700.0
2009-02-23 14:30:00,39.03,39.06,38.82,38.91,90900.0,26.9074,26.928,26.7626,26.8246,90900.0
2009-02-23 14:40:00,38.9,38.94,38.65,38.68,81700.0,26.8177,26.8453,26.6454,26.6661,81700.0
2009-02-23 14:50:00,38.65,38.71,38.36,38.4,159000.0,26.6454,26.6868,26.4455,26.473,159000.0
2009-02-23 15:00:00,38.37,38.6,38.31,38.51,105000.0,26.4524,26.6109,26.411,26.5489,105000.0
2009-02-23 15:10:00,38.5,38.63,38.42,38.49,139200.0,26.542,26.6316,26.4868,26.5351,139200.0
2009-02-23 15:20:00,38.48,38.5,38.17,38.34,117400.0,26.5282,26.542,26.3145,26.4317,117400.0
2009-02-23 15:30:00,38.34,38.51,38.29,38.32,175300.0,26.4317,26.5489,26.3972,26.4179,175300.0
2009-02-23 15:40:00,38.32,38.38,38.22,38.24,167300.0,26.4179,26.4593,26.349,26.3627,167300.0
2009-02-23 15:50:00,38.24,38.32,38.12,38.18,214100.0,26.3627,26.4179,26.28,26.3214,214100.0
2009-02-24 09:30:00,38.48,38.69,38.42,38.67,150000.0,26.5282,26.673,26.4868,26.6592,150000.0
2009-02-24 09:40:00,38.65,38.74,38.58,38.65,94300.0,26.6454,26.7074,26.5971,26.6454,94300.0
2009-02-24 09:50:00,38.66,38.73,38.51,38.52,68900.0,26.6523,26.7005,26.5489,26.5558,68900.0
2009-02-24 10:00:00,38.51,38.51,38.26,38.43,167900.0,26.5489,26.5489,26.3765,26.4937,167900.0
2009-02-24 10:10:00,38.44,38.5,38.22,38.35,88300.0,26.5006,26.542,26.349,26.4386,88300.0
2009-02-24 10:20:00,38.3,38.62,38.27,38.57,100700.0,26.4041,26.6247,26.3834,26.5902,100700.0
2009-02-24 10:30:00,38.56,38.83,38.56,38.72,114600.0,26.5833,26.7695,26.5833,26.6937,114600.0
2009-02-24 10:40:00,38.72,39.0,38.66,38.98,118100.0,26.6937,26.8867,26.6523,26.8729,118100.0
2009-02-24 10:50:00,38.98,39.0,38.71,38.77,102000.0,26.8729,26.8867,26.6868,26.7281,102000.0
2009-02-24 11:00:00,38.77,38.87,38.74,38.76,118800.0,26.7281,26.7971,26.7074,26.7212,118800.0
2009-02-24 11:10:00,38.75,38.91,38.72,38.81,125400.0,26.7143,26.8246,26.6937,26.7557,125400.0
2009-02-24 11:20:00,38.82,38.9,38.76,38.81,99200.0,26.7626,26.8177,26.7212,26.7557,99200.0
2009-02-24 11:30:00,38.83,38.85,38.68,38.75,110300.0,26.7695,26.7833,26.6661,26.7143,110300.0
2009-02-24 11:40:00,38.76,38.78,38.51,38.51,102500.0,26.7212,26.735,26.5489,26.5489,102500.0
2009-02-24 11:50:00,38.51,38.65,38.5,38.59,91700.0,26.5489,26.6454,26.542,26.604,91700.0
2009-02-24 12:00:00,38.58,38.75,38.58,38.62,86900.0,26.5971,26.7143,26.5971,26.6247,86900.0
2009-02-24 12:10:00,38.59,38.6,38.44,38.54,56800.0,26.604,26.6109,26.5006,26.5696,56800.0
2009-02-24 12:20:00,38.54,38.61,38.51,38.58,77100.0,26.5696,26.6178,26.5489,26.5971,77100.0
2009-02-24 12:30:00,38.58,38.82,38.58,38.73,90900.0,26.5971,26.7626,26.5971,26.7005,90900.0
2009-02-24 12:40:00,38.73,38.88,38.72,38.85,71800.0,26.7005,26.804,26.6937,26.7833,71800.0
2009-02-24 12:50:00,38.85,38.92,38.83,38.85,61600.0,26.7833,26.8315,26.7695,26.7833,61600.0
2009-02-24 13:00:00,38.86,39.01,38.81,38.95,67100.0,26.7902,26.8936,26.7557,26.8522,67100.0
2009-02-24 13:10:00,38.95,38.97,38.74,38.81,62000.0,26.8522,26.866,26.7074,26.7557,62000.0
2009-02-24 13:20:00,38.81,39.33,38.81,39.33,101600.0,26.7557,27.1142,26.7557,27.1142,101600.0
2009-02-24 13:30:00,39.33,39.5,39.31,39.47,99700.0,27.1142,27.2314,27.1004,27.2107,99700.0
2009-02-24 13:40:00,39.47,39.53,39.37,39.42,90000.0,27.2107,27.2521,27.1418,27.1762,90000.0
2009-02-24 13:50:00,39.42,39.62,39.42,39.58,108600.0,27.1762,27.3141,27.1762,27.2865,108600.0
2009-02-24 14:00:00,39.58,39.65,39.51,39.54,80200.0,27.2865,27.3348,27.2383,27.259,80200.0
2009-02-24 14:10:00,39.53,39.75,39.45,39.73,85000.0,27.2521,27.4037,27.1969,27.3899,85000.0
2009-02-24 14:20:00,39.73,39.79,39.67,39.72,52300.0,27.3899,27.4313,27.3486,27.3831,52300.0
2009-02-24 14:30:00,39.71,39.77,39.62,39.7,89500.0,27.3762,27.4175,27.3141,27.3693,89500.0
2009-02-24 14:40:00,39.69,39.74,39.56,39.67,67200.0,27.3624,27.3968,27.2728,27.3486,67200.0
2009-02-24 14:50:00,39.66,39.8,39.59,39.73,89100.0,27.3417,27.4382,27.2934,27.3899,89100.0
2009-02-24 15:00:00,39.72,39.95,39.72,39.95,101700.0,27.3831,27.5416,27.3831,27.5416,101700.0
2009-02-24 15:10:00,39.95,40.07,39.9,40.04,84100.0,27.5416,27.6243,27.5071,27.6037,84100.0
2009-02-24 15:20:00,40.05,40.08,39.9,39.92,129800.0,27.6106,27.6312,27.5071,27.5209,129800.0
2009-02-24 15:30:00,39.92,39.97,39.76,39.95,201500.0,27.5209,27.5554,27.4106,27.5416,201500.0
2009-02-24 15:40:00,39.95,40.05,39.86,39.99,143800.0,27.5416,27.6106,27.4796,27.5692,143800.0
2009-02-24 15:50:00,39.99,40.06,39.94,39.97,298300.0,27.5692,27.6175,27.5347,27.5554,298300.0
2009-02-25 09:30:00,39.76,39.83,39.61,39.62,74600.0,27.4106,27.4589,27.3072,27.3141,74600.0
2009-02-25 09:40:00,39.62,39.68,39.37,39.46,112100.0,27.3141,27.3555,27.1418,27.2038,112100.0
2009-02-25 09:50:00,39.48,39.49,39.35,39.38,148800.0,27.2176,27.2245,27.128,27.1487,148800.0
2009-02-25 10:00:00,39.37,39.37,38.93,39.03,164100.0,27.1418,27.1418,26.8384,26.9074,164100.0
2009-02-25 10:10:00,39.02,39.11,38.91,39.06,78300.0,26.9005,26.9625,26.8246,26.928,78300.0
2009-02-25 10:20:00,39.06,39.24,39.0,39.22,136400.0,26.928,27.0521,26.8867,27.0384,136400.0
2009-02-25 10:30:00,39.23,39.26,39.07,39.1,99600.0,27.0452,27.0659,26.9349,26.9556,99600.0
2009-02-25 10:40:00,39.1,39.14,38.84,38.89,90400.0,26.9556,26.9832,26.7764,26.8109,90400.0
2009-02-25 10:50:00,38.9,39.01,38.89,38.96,89200.0,26.8177,26.8936,26.8109,26.8591,89200.0
2009-02-25 11:00:00,38.96,39.21,38.94,39.16,71600.0,26.8591,27.0315,26.8453,26.997,71600.0
2009-02-25 11:10:00,39.14,39.16,39.05,39.11,53200.0,26.9832,26.997,26.9212,26.9625,53200.0
2009-02-25 11:20:00,39.11,39.34,39.1,39.3,44900.0,26.9625,27.1211,26.9556,27.0935,44900.0
2009-02-25 11:30:00,39.31,39.37,39.25,39.28,53900.0,27.1004,27.1418,27.059,27.0797,53900.0
2009-02-25 11:40:00,39.28,39.67,39.28,39.52,66300.0,27.0797,27.3486,27.0797,27.2452,66300.0
2009-02-25 11:50:00,39.52,39.55,39.23,39.27,76700.0,27.2452,27.2659,27.0452,27.0728,76700.0
2009-02-25 12:00:00,39.27,39.36,39.23,39.29,39600.0,27.0728,27.1349,27.0452,27.0866,39600.0
2009-02-25 12:10:00,39.28,39.29,39.14,39.14,44900.0,27.0797,27.0866,26.9832,26.9832,44900.0
2009-02-25 12:20:00,39.14,39.21,39.05,39.09,98700.0,26.9832,27.0315,26.9212,26.9487,98700.0
2009-02-25 12:30:00,39.09,39.17,39.07,39.16,50100.0,26.9487,27.0039,26.9349,26.997,50100.0
2009-02-25 12:40:00,39.15,39.17,38.91,39.0,57000.0,26.9901,27.0039,26.8246,26.8867,57000.0
2009-02-25 12:50:00,38.99,39.16,38.97,39.12,89500.0,26.8798,26.997,26.866,26.9694,89500.0
2009-02-25 13:00:00,39.12,39.33,39.08,39.26,55600.0,26.9694,27.1142,26.9418,27.0659,55600.0
2009-02-25 13:10:00,39.27,39.27,39.14,39.2,55300.0,27.0728,27.0728,26.9832,27.0246,55300.0
2009-02-25 13:20:00,39.21,39.21,39.06,39.14,43600.0,27.0315,27.0315,26.928,26.9832,43600.0
2009-02-25 13:30:00,39.14,39.43,39.13,39.41,62800.0,26.9832,27.1831,26.9763,27.1693,62800.0
2009-02-25 13:40:00,39.42,39.71,39.42,39.7,55200.0,27.1762,27.3762,27.1762,27.3693,55200.0
2009-02-25 13:50:00,39.72,39.92,39.62,39.85,49300.0,27.3831,27.5209,27.3141,27.4727,49300.0
2009-02-25 14:00:00,39.85,39.92,39.33,39.42,116000.0,27.4727,27.5209,27.1142,27.1762,116000.0
2009-02-25 14:10:00,39.42,39.53,39.24,39.26,126500.0,27.1762,27.2521,27.0521,27.0659,126500.0
2009-02-25 14:20:00,39.29,39.54,39.19,39.54,109400.0,27.0866,27.259,27.0177,27.259,109400.0
2009-02-25 14:30:00,39.55,39.57,39.4,39.48,142900.0,27.2659,27.2796,27.1624,27.2176,142900.0
2009-02-25 14:40:00,39.47,39.89,39.46,39.74,77500.0,27.2107,27.5003,27.2038,27.3968,77500.0
2009-02-25 14:50:00,39.74,39.99,39.74,39.84,71600.0,27.3968,27.5692,27.3968,27.4658,71600.0
2009-02-25 15:00:00,39.8,40.25,39.79,40.15,73900.0,27.4382,27.7484,27.4313,27.6795,73900.0
2009-02-25 15:10:00,40.15,40.48,39.93,40.37,119500.0,27.6795,27.907,27.5278,27.8312,119500.0
2009-02-25 15:20:00,40.35,40.5,40.32,40.37,130100.0,27.8174,27.9208,27.7967,27.8312,130100.0
2009-02-25 15:30:00,40.37,40.45,40.22,40.23,143000.0,27.8312,27.8863,27.7278,27.7347,143000.0
2009-02-25 15:40:00,40.23,40.27,39.93,39.97,171400.0,27.7347,27.7622,27.5278,27.5554,171400.0
2009-02-25 15:50:00,39.96,40.0,39.6,39.6,174500.0,27.5485,27.5761,27.3003,27.3003,174500.0
2009-02-26 09:30:00,40.16,40.38,40.13,40.14,74700.0,27.6864,27.8381,27.6657,27.6726,74700.0
2009-02-26 09:40:00,40.15,40.24,39.98,40.01,81900.0,27.6795,27.7415,27.5623,27.583,81900.0
2009-02-26 09:50:00,40.0,40.23,40.0,40.23,131600.0,27.5761,27.7347,27.5761,27.7347,131600.0
2009-02-26 10:00:00,40.24,40.44,40.15,40.29,157800.0,27.7415,27.8794,27.6795,27.776,157800.0
2009-02-26 10:10:00,40.29,40.29,40.09,40.23,132100.0,27.776,27.776,27.6381,27.7347,132100.0
2009-02-26 10:20:00,40.22,40.45,40.22,40.41,122500.0,27.7278,27.8863,27.7278,27.8587,122500.0
2009-02-26 10:30:00,40.4,40.52,40.26,40.47,133400.0,27.8518,27.9346,27.7553,27.9001,133400.0
2009-02-26 10:40:00,40.48,40.54,40.44,40.46,90600.0,27.907,27.9484,27.8794,27.8932,90600.0
2009-02-26 10:50:00,40.46,40.49,40.34,40.46,85200.0,27.8932,27.9139,27.8105,27.8932,85200.0
2009-02-26 11:00:00,40.47,40.48,40.19,40.22,118200.0,27.9001,27.907,27.7071,27.7278,118200.0
2009-02-26 11:10:00,40.21,40.3,40.18,40.3,108600.0,27.7209,27.7829,27.7002,27.7829,108600.0
2009-02-26 11:20:00,40.3,40.37,40.2,40.21,150700.0,27.7829,27.8312,27.714,27.7209,150700.0
2009-02-26 11:30:00,40.2,40.24,40.15,40.2,104400.0,27.714,27.7415,27.6795,27.714,104400.0
2009-02-26 11:40:00,40.2,40.21,39.96,40.04,107900.0,27.714,27.7209,27.5485,27.6037,107900.0
2009-02-26 11:50:00,40.04,40.17,40.04,40.13,103900.0,27.6037,27.6933,27.6037,27.6657,103900.0
2009-02-26 12:00:00,40.14,40.23,40.14,40.23,89500.0,27.6726,27.7347,27.6726,27.7347,89500.0
2009-02-26 12:10:00,40.21,40.22,40.03,40.05,73800.0,27.7209,27.7278,27.5968,27.6106,73800.0
2009-02-26 12:20:00,40.06,40.06,39.77,39.83,109700.0,27.6175,27.6175,27.4175,27.4589,109700.0
2009-02-26 12:30:00,39.83,39.97,39.8,39.9,90000.0,27.4589,27.5554,27.4382,27.5071,90000.0
2009-02-26 12:40:00,39.89,40.0,39.83,39.98,91400.0,27.5003,27.5761,27.4589,27.5623,91400.0
2009-02-26 12:50:00,39.99,40.03,39.85,39.89,101000.0,27.5692,27.5968,27.4727,27.5003,101000.0
2009-02-26 13:00:00,39.92,39.93,39.76,39.76,87900.0,27.5209,27.5278,27.4106,27.4106,87900.0
2009-02-26 13:10:00,39.73,39.73,39.56,39.63,93600.0,27.3899,27.3899,27.2728,27.321,93600.0
2009-02-26 13:20:00,39.62,39.85,39.62,39.81,135200.0,27.3141,27.4727,27.3141,27.4451,135200.0
2009-02-26 13:30:00,39.8,39.86,39.7,39.71,91500.0,27.4382,27.4796,27.3693,27.3762,91500.0
2009-02-26 13:40:00,39.72,39.96,39.71,39.93,91400.0,27.3831,27.5485,27.3762,27.5278,91400.0
2009-02-26 13:50:00,39.92,39.98,39.82,39.89,141700.0,27.5209,27.5623,27.452,27.5003,141700.0
2009-02-26 14:00:00,39.88,39.9,39.65,39.72,131400.0,27.4934,27.5071,27.3348,27.3831,131400.0
2009-02-26 14:10:00,39.73,39.86,39.72,39.83,120500.0,27.3899,27.4796,27.3831,27.4589,120500.0
2009-02-26 14:20:00,39.84,39.93,39.82,39.84,100800.0,27.4658,27.5278,27.452,27.4658,100800.0
2009-02-26 14:30:00,39.85,39.85,39.64,39.7,149500.0,27.4727,27.4727,27.3279,27.3693,149500.0
2009-02-26 14:40:00,39.69,39.69,39.57,39.62,102300.0,27.3624,27.3624,27.2796,27.3141,102300.0
2009-02-26 14:50:00,39.63,39.65,39.26,39.33,186100.0,27.321,27.3348,27.0659,27.1142,186100.0
2009-02-26 15:00:00,39.32,39.35,39.18,39.26,139400.0,27.1073,27.128,27.0108,27.0659,139400.0
2009-02-26 15:10:00,39.27,39.31,39.02,39.07,187200.0,27.0728,27.1004,26.9005,26.9349,187200.0
2009-02-26 15:20:00,39.06,39.2,38.97,39.11,187800.0,26.928,27.0246,26.866,26.9625,187800.0
2009-02-26 15:30:00,39.12,39.32,39.04,39.26,142100.0,26.9694,27.1073,26.9143,27.0659,142100.0
2009-02-26 15:40:00,39.25,39.44,39.24,39.41,167600.0,27.059,27.19,27.0521,27.1693,167600.0
2009-02-26 15:50:00,39.4,39.4,39.08,39.08,141800.0,27.1624,27.1624,26.9418,26.9418,141800.0
2009-02-27 09:30:00,38.07,38.26,37.94,38.02,297300.0,26.2455,26.3765,26.1559,26.2111,297300.0
2009-02-27 09:40:00,38.01,38.2,37.9,38.1,149300.0,26.2042,26.3352,26.1283,26.2662,149300.0
2009-02-27 09:50:00,38.09,38.38,38.0,38.24,112600.0,26.2593,26.4593,26.1973,26.3627,112600.0
2009-02-27 10:00:00,38.25,38.46,38.18,38.19,158700.0,26.3696,26.5144,26.3214,26.3283,158700.0
2009-02-27 10:10:00,38.19,38.32,38.13,38.31,114100.0,26.3283,26.4179,26.2869,26.411,114100.0
2009-02-27 10:20:00,38.31,38.66,38.31,38.48,158700.0,26.411,26.6523,26.411,26.5282,158700.0
2009-02-27 10:30:00,38.46,38.56,38.32,38.45,93900.0,26.5144,26.5833,26.4179,26.5075,93900.0
2009-02-27 10:40:00,38.44,38.65,38.35,38.56,120100.0,26.5006,26.6454,26.4386,26.5833,120100.0
2009-02-27 10:50:00,38.55,38.68,38.41,38.51,87300.0,26.5765,26.6661,26.4799,26.5489,87300.0
2009-02-27 11:00:00,38.51,38.54,38.29,38.4,86700.0,26.5489,26.5696,26.3972,26.473,86700.0
2009-02-27 11:10:00,38.39,38.44,38.21,38.26,154300.0,26.4662,26.5006,26.3421,26.3765,154300.0
2009-02-27 11:20:00,38.25,38.4,38.24,38.38,176600.0,26.3696,26.473,26.3627,26.4593,176600.0
2009-02-27 11:30:00,38.38,38.44,38.28,38.35,129600.0,26.4593,26.5006,26.3903,26.4386,129600.0
2009-02-27 11:40:00,38.35,38.72,38.35,38.63,153300.0,26.4386,26.6937,26.4386,26.6316,153300.0
2009-02-27 11:50:00,38.63,38.68,38.47,38.65,194600.0,26.6316,26.6661,26.5213,26.6454,194600.0
2009-02-27 12:00:00,38.65,38.78,38.63,38.69,177400.0,26.6454,26.735,26.6316,26.673,177400.0
2009-02-27 12:10:00,38.69,38.76,38.56,38.59,223100.0,26.673,26.7212,26.5833,26.604,223100.0
2009-02-27 12:20:00,38.58,38.7,38.56,38.66,119200.0,26.5971,26.6799,26.5833,26.6523,119200.0
2009-02-27 12:30:00,38.65,38.71,38.52,38.54,159100.0,26.6454,26.6868,26.5558,26.5696,159100.0
2009-02-27 12:40:00,38.53,38.56,38.46,38.53,161200.0,26.5627,26.5833,26.5144,26.5627,161200.0
2009-02-27 12:50:00,38.54,38.64,38.49,38.63,110900.0,26.5696,26.6385,26.5351,26.6316,110900.0
2009-02-27 13:00:00,38.65,38.78,38.65,38.72,156200.0,26.6454,26.735,26.6454,26.6937,156200.0
2009-02-27 13:10:00,38.73,38.76,38.46,38.55,172800.0,26.7005,26.7212,26.5144,26.5765,172800.0
2009-02-27 13:20:00,38.57,38.63,38.51,38.57,139500.0,26.5902,26.6316,26.5489,26.5902,139500.0
2009-02-27 13:30:00,38.58,38.78,38.24,38.32,262600.0,26.5971,26.735,26.3627,26.4179,262600.0
2009-02-27 13:40:00,38.33,38.57,38.28,38.56,153400.0,26.4248,26.5902,26.3903,26.5833,153400.0
2009-02-27 13:50:00,38.55,38.75,38.5,38.72,203400.0,26.5765,26.7143,26.542,26.6937,203400.0
2009-02-27 14:00:00,38.7,38.87,38.63,38.67,178300.0,26.6799,26.7971,26.6316,26.6592,178300.0
2009-02-27 14:10:00,38.66,38.73,38.55,38.61,193700.0,26.6523,26.7005,26.5765,26.6178,193700.0
2009-02-27 14:20:00,38.62,38.65,38.33,38.37,180600.0,26.6247,26.6454,26.4248,26.4524,180600.0
2009-02-27 14:30:00,38.38,38.39,38.22,38.24,189800.0,26.4593,26.4662,26.349,26.3627,189800.0
2009-02-27 14:40:00,38.24,38.55,38.22,38.54,188500.0,26.3627,26.5765,26.349,26.5696,188500.0
2009-02-27 14:50:00,38.53,38.63,38.43,38.5,190400.0,26.5627,26.6316,26.4937,26.542,190400.0
2009-02-27 15:00:00,38.49,38.49,38.2,38.22,284500.0,26.5351,26.5351,26.3352,26.349,284500.0
2009-02-27 15:10:00,38.22,38.22,37.94,37.99,274500.0,26.349,26.349,26.1559,26.1904,274500.0
2009-02-27 15:20:00,37.99,38.19,37.9,38.01,341900.0,26.1904,26.3283,26.1283,26.2042,341900.0
2009-02-27 15:30:00,38.0,38.24,37.95,38.05,463200.0,26.1973,26.3627,26.1628,26.2318,463200.0
2009-02-27 15:40:00,38.05,38.37,38.01,38.29,1322400.0,26.2318,26.4524,26.2042,26.3972,1322400.0
2009-02-27 15:50:00,38.3,38.33,37.95,38.01,1523900.0,26.4041,26.4248,26.1628,26.2042,1523900.0
2009-03-02 09:30:00,37.05,37.08,36.79,37.03,636900.0,25.5424,25.563,25.3631,25.5286,636900.0
2009-03-02 09:40:00,37.04,37.19,37.04,37.12,288400.0,25.5355,25.6389,25.5355,25.5906,288400.0
2009-03-02 09:50:00,37.12,37.24,36.98,36.99,87100.0,25.5906,25.6733,25.4941,25.501,87100.0
2009-03-02 10:00:00,37.0,37.17,36.88,36.93,141500.0,25.5079,25.6251,25.4252,25.4596,141500.0
2009-03-02 10:10:00,36.95,36.97,36.73,36.82,114600.0,25.4734,25.4872,25.3217,25.3838,114600.0
2009-03-02 10:20:00,36.82,36.96,36.76,36.85,103700.0,25.3838,25.4803,25.3424,25.4045,103700.0
2009-03-02 10:30:00,36.84,36.89,36.78,36.8,110200.0,25.3976,25.432,25.3562,25.37,110200.0
2009-03-02 10:40:00,36.8,36.82,36.69,36.75,77900.0,25.37,25.3838,25.2942,25.3355,77900.0
2009-03-02 10:50:00,36.74,36.77,36.67,36.71,68700.0,25.3286,25.3493,25.2804,25.308,68700.0
2009-03-02 11:00:00,36.72,36.8,36.59,36.62,109300.0,25.3148,25.37,25.2252,25.2459,109300.0
2009-03-02 11:10:00,36.62,36.66,36.58,36.64,120800.0,25.2459,25.2735,25.2183,25.2597,120800.0
2009-03-02 11:20:00,36.64,36.74,36.49,36.5,90400.0,25.2597,25.3286,25.1563,25.1632,90400.0
2009-03-02 11:30:00,36.5,36.51,36.35,36.44,118500.0,25.1632,25.1701,25.0598,25.1218,118500.0
2009-03-02 11:40:00,36.43,36.48,36.39,36.4,74200.0,25.1149,25.1494,25.0873,25.0942,74200.0
2009-03-02 11:50:00,36.41,36.44,36.26,36.32,202200.0,25.1011,25.1218,24.9977,25.0391,202200.0
2009-03-02 12:00:00,36.33,36.39,36.24,36.35,173900.0,25.046,25.0873,24.9839,25.0598,173900.0
2009-03-02 12:10:00,36.36,36.36,36.22,36.23,127400.0,25.0667,25.0667,24.9701,24.977,127400.0
2009-03-02 12:20:00,36.22,36.45,36.22,36.39,77500.0,24.9701,25.1287,24.9701,25.0873,77500.0
2009-03-02 12:30:00,36.39,36.46,36.35,36.39,74500.0,25.0873,25.1356,25.0598,25.0873,74500.0
2009-03-02 12:40:00,36.4,36.4,36.22,36.29,100900.0,25.0942,25.0942,24.9701,25.0184,100900.0
2009-03-02 12:50:00,36.29,36.4,36.18,36.22,96300.0,25.0184,25.0942,24.9426,24.9701,96300.0
2009-03-02 13:00:00,36.22,36.37,36.21,36.36,101600.0,24.9701,25.0736,24.9633,25.0667,101600.0
2009-03-02 13:10:00,36.36,36.42,36.19,36.21,99200.0,25.0667,25.108,24.9495,24.9633,99200.0
2009-03-02 13:20:00,36.21,36.28,36.15,36.22,83500.0,24.9633,25.0115,24.9219,24.9701,83500.0
2009-03-02 13:30:00,36.24,36.24,36.13,36.16,73100.0,24.9839,24.9839,24.9081,24.9288,73100.0
2009-03-02 13:40:00,36.15,36.27,36.11,36.27,103100.0,24.9219,25.0046,24.8943,25.0046,103100.0
2009-03-02 13:50:00,36.27,36.44,36.23,36.43,83300.0,25.0046,25.1218,24.977,25.1149,83300.0
2009-03-02 14:00:00,36.43,36.43,36.3,36.33,93000.0,25.1149,25.1149,25.0253,25.046,93000.0
2009-03-02 14:10:00,36.34,36.52,36.34,36.38,94000.0,25.0529,25.177,25.0529,25.0805,94000.0
2009-03-02 14:20:00,36.38,36.4,36.24,36.31,95300.0,25.0805,25.0942,24.9839,25.0322,95300.0
2009-03-02 14:30:00,36.3,36.66,36.24,36.52,92700.0,25.0253,25.2735,24.9839,25.177,92700.0
2009-03-02 14:40:00,36.51,36.65,36.41,36.43,87900.0,25.1701,25.2666,25.1011,25.1149,87900.0
2009-03-02 14:50:00,36.43,36.53,36.29,36.31,81700.0,25.1149,25.1839,25.0184,25.0322,81700.0
2009-03-02 15:00:00,36.32,36.32,36.09,36.12,86400.0,25.0391,25.0391,24.8805,24.9012,86400.0
2009-03-02 15:10:00,36.14,36.24,35.98,35.98,90000.0,24.915,24.9839,24.8047,24.8047,90000.0
2009-03-02 15:20:00,35.99,36.19,35.97,36.16,167500.0,24.8116,24.9495,24.7978,24.9288,167500.0
2009-03-02 15:30:00,36.16,36.28,35.99,36.02,138400.0,24.9288,25.0115,24.8116,24.8323,138400.0
2009-03-02 15:40:00,36.03,36.06,35.85,35.87,201700.0,24.8392,24.8598,24.7151,24.7289,201700.0
2009-03-02 15:50:00,35.87,35.98,35.84,35.89,209700.0,24.7289,24.8047,24.7082,24.7426,209700.0
2009-03-03 09:30:00,36.5,36.57,36.31,36.44,161900.0,25.1632,25.2114,25.0322,25.1218,161900.0
2009-03-03 09:40:00,36.43,36.44,36.11,36.19,119100.0,25.1149,25.1218,24.8943,24.9495,119100.0
2009-03-03 09:50:00,36.18,36.32,36.17,36.19,75200.0,24.9426,25.0391,24.9357,24.9495,75200.0
2009-03-03 10:00:00,36.18,36.3,36.0,36.19,179400.0,24.9426,25.0253,24.8185,24.9495,179400.0
2009-03-03 10:10:00,36.18,36.18,35.89,36.0,62200.0,24.9426,24.9426,24.7426,24.8185,62200.0
2009-03-03 10:20:00,35.99,36.15,35.95,36.1,91600.0,24.8116,24.9219,24.784,24.8874,91600.0
2009-03-03 10:30:00,36.09,36.15,35.96,36.12,55100.0,24.8805,24.9219,24.7909,24.9012,55100.0
2009-03-03 10:40:00,36.12,36.21,36.04,36.04,145900.0,24.9012,24.9633,24.8461,24.8461,145900.0
2009-03-03 10:50:00,36.04,36.08,35.79,35.84,143400.0,24.8461,24.8736,24.6737,24.7082,143400.0
2009-03-03 11:00:00,35.85,35.92,35.66,35.72,154000.0,24.7151,24.7633,24.5841,24.6254,154000.0
2009-03-03 11:10:00,35.72,35.72,35.37,35.43,201400.0,24.6254,24.6254,24.3842,24.4255,201400.0
2009-03-03 11:20:00,35.43,35.6,35.41,35.55,104700.0,24.4255,24.5427,24.4117,24.5082,104700.0
2009-03-03 11:30:00,35.55,35.58,35.34,35.35,64900.0,24.5082,24.5289,24.3635,24.3704,64900.0
2009-03-03 11:40:00,35.35,35.46,35.32,35.38,63300.0,24.3704,24.4462,24.3497,24.391,63300.0
2009-03-03 11:50:00,35.38,35.43,35.23,35.28,95200.0,24.391,24.4255,24.2876,24.3221,95200.0
2009-03-03 12:00:00,35.27,35.52,35.27,35.49,54400.0,24.3152,24.4876,24.3152,24.4669,54400.0
2009-03-03 12:10:00,35.5,35.68,35.45,35.65,56000.0,24.4738,24.5979,24.4393,24.5772,56000.0
2009-03-03 12:20:00,35.66,35.85,35.62,35.8,44000.0,24.5841,24.7151,24.5565,24.6806,44000.0
2009-03-03 12:30:00,35.78,35.78,35.61,35.61,50100.0,24.6668,24.6668,24.5496,24.5496,50100.0
2009-03-03 12:40:00,35.62,35.75,35.57,35.66,35000.0,24.5565,24.6461,24.522,24.5841,35000.0
2009-03-03 12:50:00,35.67,35.67,35.48,35.49,68600.0,24.591,24.591,24.46,24.4669,68600.0
2009-03-03 13:00:00,35.51,35.54,35.38,35.45,30400.0,24.4807,24.5014,24.391,24.4393,30400.0
2009-03-03 13:10:00,35.45,35.59,35.42,35.59,53400.0,24.4393,24.5358,24.4186,24.5358,53400.0
2009-03-03 13:20:00,35.6,35.66,35.44,35.44,61600.0,24.5427,24.5841,24.4324,24.4324,61600.0
2009-03-03 13:30:00,35.45,35.51,35.3,35.34,83700.0,24.4393,24.4807,24.3359,24.3635,83700.0
2009-03-03 13:40:00,35.34,35.46,35.32,35.34,135700.0,24.3635,24.4462,24.3497,24.3635,135700.0
2009-03-03 13:50:00,35.32,35.71,35.32,35.63,72700.0,24.3497,24.6186,24.3497,24.5634,72700.0
2009-03-03 14:00:00,35.62,35.81,35.61,35.7,70500.0,24.5565,24.6875,24.5496,24.6117,70500.0
2009-03-03 14:10:00,35.7,35.88,35.66,35.75,53800.0,24.6117,24.7358,24.5841,24.6461,53800.0
2009-03-03 14:20:00,35.75,35.95,35.72,35.87,77400.0,24.6461,24.784,24.6254,24.7289,77400.0
2009-03-03 14:30:00,35.87,36.15,35.81,36.13,93700.0,24.7289,24.9219,24.6875,24.9081,93700.0
2009-03-03 14:40:00,36.13,36.18,35.92,36.02,54100.0,24.9081,24.9426,24.7633,24.8323,54100.0
2009-03-03 14:50:00,36.01,36.21,35.87,36.1,85800.0,24.8254,24.9633,24.7289,24.8874,85800.0
2009-03-03 15:00:00,36.09,36.1,35.82,35.86,112400.0,24.8805,24.8874,24.6944,24.722,112400.0
2009-03-03 15:10:00,35.84,35.93,35.69,35.75,141500.0,24.7082,24.7702,24.6048,24.6461,141500.0
2009-03-03 15:20:00,35.75,35.81,35.46,35.49,134900.0,24.6461,24.6875,24.4462,24.4669,134900.0
2009-03-03 15:30:00,35.48,35.56,35.36,35.36,117100.0,24.46,24.5151,24.3773,24.3773,117100.0
2009-03-03 15:40:00,35.35,35.45,35.32,35.38,294600.0,24.3704,24.4393,24.3497,24.391,294600.0
2009-03-03 15:50:00,35.39,35.62,35.38,35.41,374100.0,24.3979,24.5565,24.391,24.4117,374100.0
2009-03-04 09:30:00,35.99,36.26,35.9,36.12,119600.0,24.8116,24.9977,24.7495,24.9012,119600.0
2009-03-04 09:40:00,36.11,36.16,35.93,36.02,58400.0,24.8943,24.9288,24.7702,24.8323,58400.0
2009-03-04 09:50:00,36.02,36.02,35.77,35.78,62000.0,24.8323,24.8323,24.6599,24.6668,62000.0
2009-03-04 10:00:00,35.8,35.99,35.8,35.8,82500.0,24.6806,24.8116,24.6806,24.6806,82500.0
2009-03-04 10:10:00,35.8,35.81,35.53,35.55,71100.0,24.6806,24.6875,24.4945,24.5082,71100.0
2009-03-04 10:20:00,35.57,35.68,35.46,35.68,134900.0,24.522,24.5979,24.4462,24.5979,134900.0
2009-03-04 10:30:00,35.68,35.76,35.56,35.76,69900.0,24.5979,24.653,24.5151,24.653,69900.0
2009-03-04 10:40:00,35.75,35.96,35.73,35.92,58200.0,24.6461,24.7909,24.6323,24.7633,58200.0
2009-03-04 10:50:00,35.91,36.02,35.83,35.86,38800.0,24.7564,24.8323,24.7013,24.722,38800.0
2009-03-04 11:00:00,35.91,36.2,35.91,36.09,53000.0,24.7564,24.9564,24.7564,24.8805,53000.0
2009-03-04 11:10:00,36.09,36.2,36.04,36.05,85800.0,24.8805,24.9564,24.8461,24.8529,85800.0
2009-03-04 11:20:00,36.04,36.2,35.96,36.17,47700.0,24.8461,24.9564,24.7909,24.9357,47700.0
2009-03-04 11:30:00,36.19,36.23,36.12,36.13,71400.0,24.9495,24.977,24.9012,24.9081,71400.0
2009-03-04 11:40:00,36.13,36.14,35.98,36.08,50800.0,24.9081,24.915,24.8047,24.8736,50800.0
2009-03-04 11:50:00,36.08,36.23,36.07,36.16,58800.0,24.8736,24.977,24.8667,24.9288,58800.0
2009-03-04 12:00:00,36.17,36.19,35.91,35.94,99300.0,24.9357,24.9495,24.7564,24.7771,99300.0
2009-03-04 12:10:00,35.95,36.0,35.85,35.85,42500.0,24.784,24.8185,24.7151,24.7151,42500.0
2009-03-04 12:20:00,35.85,36.0,35.85,35.96,69000.0,24.7151,24.8185,24.7151,24.7909,69000.0
2009-03-04 12:30:00,35.96,36.07,35.94,36.06,63900.0,24.7909,24.8667,24.7771,24.8598,63900.0
2009-03-04 12:40:00,36.05,36.06,35.77,35.78,69200.0,24.8529,24.8598,24.6599,24.6668,69200.0
2009-03-04 12:50:00,35.76,35.83,35.68,35.76,54700.0,24.653,24.7013,24.5979,24.653,54700.0
2009-03-04 13:00:00,35.76,35.79,35.65,35.75,50400.0,24.653,24.6737,24.5772,24.6461,50400.0
2009-03-04 13:10:00,35.75,35.86,35.72,35.86,69200.0,24.6461,24.722,24.6254,24.722,69200.0
2009-03-04 13:20:00,35.81,35.96,35.78,35.86,36300.0,24.6875,24.7909,24.6668,24.722,36300.0
2009-03-04 13:30:00,35.86,36.0,35.78,35.79,72600.0,24.722,24.8185,24.6668,24.6737,72600.0
2009-03-04 13:40:00,35.79,35.99,35.76,35.96,58500.0,24.6737,24.8116,24.653,24.7909,58500.0
2009-03-04 13:50:00,35.96,35.98,35.85,35.85,49900.0,24.7909,24.8047,24.7151,24.7151,49900.0
2009-03-04 14:00:00,35.84,36.1,35.79,36.1,140900.0,24.7082,24.8874,24.6737,24.8874,140900.0
2009-03-04 14:10:00,36.1,36.21,36.02,36.19,74700.0,24.8874,24.9633,24.8323,24.9495,74700.0
2009-03-04 14:20:00,36.19,36.19,36.02,36.05,69200.0,24.9495,24.9495,24.8323,24.8529,69200.0
2009-03-04 14:30:00,36.06,36.26,36.0,36.23,79200.0,24.8598,24.9977,24.8185,24.977,79200.0
2009-03-04 14:40:00,36.2,36.38,36.16,36.33,72600.0,24.9564,25.0805,24.9288,25.046,72600.0
2009-03-04 14:50:00,36.35,36.48,36.31,36.44,133000.0,25.0598,25.1494,25.0322,25.1218,133000.0
2009-03-04 15:00:00,36.43,36.5,36.35,36.44,125400.0,25.1149,25.1632,25.0598,25.1218,125400.0
2009-03-04 15:10:00,36.44,36.73,36.44,36.66,114600.0,25.1218,25.3217,25.1218,25.2735,114600.0
2009-03-04 15:20:00,36.68,36.74,36.54,36.74,128300.0,25.2873,25.3286,25.1908,25.3286,128300.0
2009-03-04 15:30:00,36.74,36.75,36.47,36.56,193100.0,25.3286,25.3355,25.1425,25.2045,193100.0
2009-03-04 15:40:00,36.56,36.57,36.3,36.31,206500.0,25.2045,25.2114,25.0253,25.0322,206500.0
2009-03-04 15:50:00,36.31,36.35,36.07,36.1,256200.0,25.0322,25.0598,24.8667,24.8874,256200.0
2009-03-05 09:30:00,35.27,35.45,35.13,35.41,169700.0,24.3152,24.4393,24.2187,24.4117,169700.0
2009-03-05 09:40:00,35.39,35.53,35.32,35.32,119800.0,24.3979,24.4945,24.3497,24.3497,119800.0
2009-03-05 09:50:00,35.33,35.5,35.3,35.39,73600.0,24.3566,24.4738,24.3359,24.3979,73600.0
2009-03-05 10:00:00,35.41,35.59,35.35,35.44,64000.0,24.4117,24.5358,24.3704,24.4324,64000.0
2009-03-05 10:10:00,35.41,35.42,35.21,35.27,51700.0,24.4117,24.4186,24.2739,24.3152,51700.0
2009-03-05 10:20:00,35.24,35.26,35.1,35.21,41400.0,24.2945,24.3083,24.198,24.2739,41400.0
2009-03-05 10:30:00,35.2,35.33,35.16,35.22,53800.0,24.267,24.3566,24.2394,24.2807,53800.0
2009-03-05 10:40:00,35.22,35.38,35.08,35.12,96700.0,24.2807,24.391,24.1842,24.2118,96700.0
2009-03-05 10:50:00,35.11,35.18,34.97,34.99,74500.0,24.2049,24.2532,24.1084,24.1222,74500.0
2009-03-05 11:00:00,34.99,35.08,34.95,35.0,69300.0,24.1222,24.1842,24.0946,24.1291,69300.0
2009-03-05 11:10:00,35.0,35.03,34.69,34.72,70400.0,24.1291,24.1498,23.9154,23.936,70400.0
2009-03-05 11:20:00,34.71,34.76,34.6,34.65,78300.0,23.9292,23.9636,23.8533,23.8878,78300.0
2009-03-05 11:30:00,34.64,34.77,34.59,34.77,79100.0,23.8809,23.9705,23.8464,23.9705,79100.0
2009-03-05 11:40:00,34.77,34.83,34.67,34.76,52600.0,23.9705,24.0119,23.9016,23.9636,52600.0
2009-03-05 11:50:00,34.77,34.77,34.56,34.66,60300.0,23.9705,23.9705,23.8257,23.8947,60300.0
2009-03-05 12:00:00,34.64,34.71,34.53,34.54,77500.0,23.8809,23.9292,23.8051,23.812,77500.0
2009-03-05 12:10:00,34.54,34.6,34.45,34.6,55300.0,23.812,23.8533,23.7499,23.8533,55300.0
2009-03-05 12:20:00,34.6,34.74,34.58,34.74,84800.0,23.8533,23.9498,23.8395,23.9498,84800.0
2009-03-05 12:30:00,34.73,34.77,34.66,34.76,90300.0,23.9429,23.9705,23.8947,23.9636,90300.0
2009-03-05 12:40:00,34.78,34.82,34.62,34.64,60700.0,23.9774,24.005,23.8671,23.8809,60700.0
2009-03-05 12:50:00,34.65,34.66,34.52,34.59,57800.0,23.8878,23.8947,23.7982,23.8464,57800.0
2009-03-05 13:00:00,34.58,34.79,34.56,34.79,66500.0,23.8395,23.9843,23.8257,23.9843,66500.0
2009-03-05 13:10:00,34.8,34.97,34.79,34.96,72000.0,23.9912,24.1084,23.9843,24.1015,72000.0
2009-03-05 13:20:00,34.94,34.94,34.72,34.8,170700.0,24.0877,24.0877,23.936,23.9912,170700.0
2009-03-05 13:30:00,34.8,34.8,34.6,34.65,147200.0,23.9912,23.9912,23.8533,23.8878,147200.0
2009-03-05 13:40:00,34.65,34.76,34.51,34.54,100700.0,23.8878,23.9636,23.7913,23.812,100700.0
2009-03-05 13:50:00,34.53,34.69,34.48,34.64,59100.0,23.8051,23.9154,23.7706,23.8809,59100.0
2009-03-05 14:00:00,34.65,34.65,34.47,34.51,79000.0,23.8878,23.8878,23.7637,23.7913,79000.0
2009-03-05 14:10:00,34.52,34.61,34.42,34.59,127200.0,23.7982,23.8602,23.7292,23.8464,127200.0
2009-03-05 14:20:00,34.57,34.57,34.35,34.4,110500.0,23.8326,23.8326,23.681,23.7154,110500.0
2009-03-05 14:30:00,34.4,34.59,34.37,34.53,166900.0,23.7154,23.8464,23.6948,23.8051,166900.0
2009-03-05 14:40:00,34.5,34.57,34.42,34.49,119300.0,23.7844,23.8326,23.7292,23.7775,119300.0
2009-03-05 14:50:00,34.48,34.52,34.34,34.38,98600.0,23.7706,23.7982,23.6741,23.7016,98600.0
2009-03-05 15:00:00,34.38,34.57,34.35,34.49,102700.0,23.7016,23.8326,23.681,23.7775,102700.0
2009-03-05 15:10:00,34.5,34.71,34.5,34.53,122700.0,23.7844,23.9292,23.7844,23.8051,122700.0
2009-03-05 15:20:00,34.54,34.63,34.39,34.42,107400.0,23.812,23.874,23.7085,23.7292,107400.0
2009-03-05 15:30:00,34.42,34.46,34.11,34.15,210900.0,23.7292,23.7568,23.5155,23.5431,210900.0
2009-03-05 15:40:00,34.15,34.44,34.07,34.43,323800.0,23.5431,23.743,23.4879,23.7361,323800.0
2009-03-05 15:50:00,34.43,34.46,34.3,34.38,402200.0,23.7361,23.7568,23.6465,23.7016,402200.0
2009-03-06 09:30:00,34.85,34.91,34.65,34.82,118600.0,24.0257,24.067,23.8878,24.005,118600.0
2009-03-06 09:40:00,34.82,35.39,34.82,35.21,48700.0,24.005,24.3979,24.005,24.2739,48700.0
2009-03-06 09:50:00,35.18,35.27,34.94,34.94,52900.0,24.2532,24.3152,24.0877,24.0877,52900.0
2009-03-06 10:00:00,34.97,35.04,34.78,34.89,85200.0,24.1084,24.1567,23.9774,24.0532,85200.0
2009-03-06 10:10:00,34.86,34.96,34.55,34.63,106200.0,24.0326,24.1015,23.8188,23.874,106200.0
2009-03-06 10:20:00,34.65,34.71,34.52,34.69,196200.0,23.8878,23.9292,23.7982,23.9154,196200.0
2009-03-06 10:30:00,34.68,34.76,34.43,34.47,120200.0,23.9085,23.9636,23.7361,23.7637,120200.0
2009-03-06 10:40:00,34.47,34.62,34.34,34.39,126000.0,23.7637,23.8671,23.6741,23.7085,126000.0
2009-03-06 10:50:00,34.39,34.39,34.07,34.13,186500.0,23.7085,23.7085,23.4879,23.5293,186500.0
2009-03-06 11:00:00,34.13,34.23,34.05,34.18,145200.0,23.5293,23.5982,23.4741,23.5638,145200.0
2009-03-06 11:10:00,34.18,34.33,34.17,34.25,102900.0,23.5638,23.6672,23.5569,23.612,102900.0
2009-03-06 11:20:00,34.25,34.27,34.09,34.18,101100.0,23.612,23.6258,23.5017,23.5638,101100.0
2009-03-06 11:30:00,34.19,34.43,34.18,34.25,77300.0,23.5707,23.7361,23.5638,23.612,77300.0
2009-03-06 11:40:00,34.26,34.29,34.12,34.2,68300.0,23.6189,23.6396,23.5224,23.5776,68300.0
2009-03-06 11:50:00,34.2,34.35,34.2,34.26,65400.0,23.5776,23.681,23.5776,23.6189,65400.0
2009-03-06 12:00:00,34.26,34.48,34.25,34.43,62800.0,23.6189,23.7706,23.612,23.7361,62800.0
2009-03-06 12:10:00,34.43,34.47,34.31,34.33,56900.0,23.7361,23.7637,23.6534,23.6672,56900.0
2009-03-06 12:20:00,34.34,34.39,34.2,34.24,40900.0,23.6741,23.7085,23.5776,23.6051,40900.0
2009-03-06 12:30:00,34.22,34.26,34.13,34.18,42900.0,23.5913,23.6189,23.5293,23.5638,42900.0
2009-03-06 12:40:00,34.18,34.18,33.87,33.9,84700.0,23.5638,23.5638,23.3501,23.3707,84700.0
2009-03-06 12:50:00,33.9,34.07,33.86,34.06,67200.0,23.3707,23.4879,23.3432,23.481,67200.0
2009-03-06 13:00:00,34.04,34.05,33.94,33.97,42900.0,23.4673,23.4741,23.3983,23.419,42900.0
2009-03-06 13:10:00,33.98,34.03,33.81,33.86,53800.0,23.4259,23.4604,23.3087,23.3432,53800.0
2009-03-06 13:20:00,33.84,33.9,33.77,33.86,83800.0,23.3294,23.3707,23.2811,23.3432,83800.0
2009-03-06 13:30:00,33.85,33.89,33.72,33.78,61600.0,23.3363,23.3638,23.2466,23.288,61600.0
2009-03-06 13:40:00,33.77,33.8,33.68,33.77,70000.0,23.2811,23.3018,23.2191,23.2811,70000.0
2009-03-06 13:50:00,33.76,33.83,33.71,33.81,66000.0,23.2742,23.3225,23.2397,23.3087,66000.0
2009-03-06 14:00:00,33.82,33.99,33.81,33.99,128700.0,23.3156,23.4328,23.3087,23.4328,128700.0
2009-03-06 14:10:00,33.99,33.99,33.71,33.75,116700.0,23.4328,23.4328,23.2397,23.2673,116700.0
2009-03-06 14:20:00,33.75,33.95,33.72,33.94,98800.0,23.2673,23.4052,23.2466,23.3983,98800.0
2009-03-06 14:30:00,33.96,33.98,33.79,33.89,186100.0,23.4121,23.4259,23.2949,23.3638,186100.0
2009-03-06 14:40:00,33.88,33.88,33.63,33.68,118800.0,23.3569,23.3569,23.1846,23.2191,118800.0
2009-03-06 14:50:00,33.69,33.73,33.57,33.6,98000.0,23.226,23.2535,23.1432,23.1639,98000.0
2009-03-06 15:00:00,33.6,33.68,33.53,33.6,115500.0,23.1639,23.2191,23.1157,23.1639,115500.0
2009-03-06 15:10:00,33.6,33.76,33.59,33.73,153800.0,23.1639,23.2742,23.157,23.2535,153800.0
2009-03-06 15:20:00,33.73,33.73,33.52,33.58,137900.0,23.2535,23.2535,23.1088,23.1501,137900.0
2009-03-06 15:30:00,33.58,33.9,33.58,33.8,244300.0,23.1501,23.3707,23.1501,23.3018,244300.0
2009-03-06 15:40:00,33.79,34.35,33.79,34.12,345300.0,23.2949,23.681,23.2949,23.5224,345300.0
2009-03-06 15:50:00,34.11,34.6,34.09,34.46,397000.0,23.5155,23.8533,23.5017,23.7568,397000.0
2009-03-09 09:30:00,33.85,34.19,33.85,34.16,206600.0,23.3363,23.5707,23.3363,23.55,206600.0
2009-03-09 09:40:00,34.16,34.64,34.16,34.61,187800.0,23.55,23.8809,23.55,23.8602,187800.0
2009-03-09 09:50:00,34.6,34.78,34.49,34.53,156300.0,23.8533,23.9774,23.7775,23.8051,156300.0
2009-03-09 10:00:00,34.52,35.02,34.5,34.89,200600.0,23.7982,24.1429,23.7844,24.0532,200600.0
2009-03-09 10:10:00,34.89,35.14,34.88,35.04,94600.0,24.0532,24.2256,24.0463,24.1567,94600.0
2009-03-09 10:20:00,35.05,35.06,34.83,34.83,112600.0,24.1635,24.1704,24.0119,24.0119,112600.0
2009-03-09 10:30:00,34.83,34.93,34.59,34.68,63400.0,24.0119,24.0808,23.8464,23.9085,63400.0
2009-03-09 10:40:00,34.68,34.87,34.63,34.75,133200.0,23.9085,24.0395,23.874,23.9567,133200.0
2009-03-09 10:50:00,34.72,34.81,34.48,34.52,62000.0,23.936,23.9981,23.7706,23.7982,62000.0
2009-03-09 11:00:00,34.51,34.68,34.4,34.47,145900.0,23.7913,23.9085,23.7154,23.7637,145900.0
2009-03-09 11:10:00,34.46,34.6,34.43,34.47,48200.0,23.7568,23.8533,23.7361,23.7637,48200.0
2009-03-09 11:20:00,34.48,34.64,34.38,34.59,111600.0,23.7706,23.8809,23.7016,23.8464,111600.0
2009-03-09 11:30:00,34.61,34.74,34.59,34.67,83300.0,23.8602,23.9498,23.8464,23.9016,83300.0
2009-03-09 11:40:00,34.67,34.74,34.57,34.72,139000.0,23.9016,23.9498,23.8326,23.936,139000.0
2009-03-09 11:50:00,34.71,34.74,34.51,34.62,72400.0,23.9292,23.9498,23.7913,23.8671,72400.0
2009-03-09 12:00:00,34.61,34.67,34.55,34.63,158600.0,23.8602,23.9016,23.8188,23.874,158600.0
2009-03-09 12:10:00,34.63,34.87,34.62,34.84,85600.0,23.874,24.0395,23.8671,24.0188,85600.0
2009-03-09 12:20:00,34.85,34.88,34.71,34.71,139800.0,24.0257,24.0463,23.9292,23.9292,139800.0
2009-03-09 12:30:00,34.72,34.76,34.53,34.53,90500.0,23.936,23.9636,23.8051,23.8051,90500.0
2009-03-09 12:40:00,34.52,34.57,34.48,34.56,136200.0,23.7982,23.8326,23.7706,23.8257,136200.0
2009-03-09 12:50:00,34.56,34.61,34.55,34.57,38500.0,23.8257,23.8602,23.8188,23.8326,38500.0
2009-03-09 13:00:00,34.55,34.55,34.25,34.29,112000.0,23.8188,23.8188,23.612,23.6396,112000.0
2009-03-09 13:10:00,34.28,34.37,34.25,34.34,62300.0,23.6327,23.6948,23.612,23.6741,62300.0
2009-03-09 13:20:00,34.34,34.35,34.21,34.31,106700.0,23.6741,23.681,23.5844,23.6534,106700.0
2009-03-09 13:30:00,34.31,34.41,34.26,34.29,56600.0,23.6534,23.7223,23.6189,23.6396,56600.0
2009-03-09 13:40:00,34.29,34.42,34.27,34.42,127200.0,23.6396,23.7292,23.6258,23.7292,127200.0
2009-03-09 13:50:00,34.43,34.5,34.34,34.37,48900.0,23.7361,23.7844,23.6741,23.6948,48900.0
2009-03-09 14:00:00,34.38,34.65,34.33,34.6,151200.0,23.7016,23.8878,23.6672,23.8533,151200.0
2009-03-09 14:10:00,34.6,34.62,34.47,34.53,111600.0,23.8533,23.8671,23.7637,23.8051,111600.0
2009-03-09 14:20:00,34.53,34.55,34.32,34.42,116500.0,23.8051,23.8188,23.6603,23.7292,116500.0
2009-03-09 14:30:00,34.42,34.43,34.2,34.3,134400.0,23.7292,23.7361,23.5776,23.6465,134400.0
2009-03-09 14:40:00,34.31,34.45,34.23,34.4,89300.0,23.6534,23.7499,23.5982,23.7154,89300.0
2009-03-09 14:50:00,34.39,34.51,34.33,34.37,115100.0,23.7085,23.7913,23.6672,23.6948,115100.0
2009-03-09 15:00:00,34.37,34.47,34.21,34.31,102900.0,23.6948,23.7637,23.5844,23.6534,102900.0
2009-03-09 15:10:00,34.33,34.33,33.97,34.06,175000.0,23.6672,23.6672,23.419,23.481,175000.0
2009-03-09 15:20:00,34.04,34.18,34.0,34.12,73300.0,23.4673,23.5638,23.4397,23.5224,73300.0
2009-03-09 15:30:00,34.12,34.25,34.03,34.03,187500.0,23.5224,23.612,23.4604,23.4604,187500.0
2009-03-09 15:40:00,34.02,34.14,34.0,34.03,184700.0,23.4535,23.5362,23.4397,23.4604,184700.0
2009-03-09 15:50:00,34.02,34.24,34.01,34.19,214700.0,23.4535,23.6051,23.4466,23.5707,214700.0
2009-03-10 09:30:00,35.11,35.35,34.91,35.3,133700.0,24.2049,24.3704,24.067,24.3359,133700.0
2009-03-10 09:40:00,35.28,35.56,35.25,35.51,101100.0,24.3221,24.5151,24.3014,24.4807,101100.0
2009-03-10 09:50:00,35.52,35.71,35.46,35.51,96800.0,24.4876,24.6186,24.4462,24.4807,96800.0
2009-03-10 10:00:00,35.51,35.78,35.51,35.76,89400.0,24.4807,24.6668,24.4807,24.653,89400.0
2009-03-10 10:10:00,35.77,36.02,35.74,35.93,170100.0,24.6599,24.8323,24.6392,24.7702,170100.0
2009-03-10 10:20:00,35.93,35.94,35.78,35.81,109200.0,24.7702,24.7771,24.6668,24.6875,109200.0
2009-03-10 10:30:00,35.81,35.87,35.71,35.79,88400.0,24.6875,24.7289,24.6186,24.6737,88400.0
2009-03-10 10:40:00,35.78,35.99,35.75,35.92,87300.0,24.6668,24.8116,24.6461,24.7633,87300.0
2009-03-10 10:50:00,35.91,36.0,35.82,35.86,84400.0,24.7564,24.8185,24.6944,24.722,84400.0
2009-03-10 11:00:00,35.85,35.87,35.76,35.78,34600.0,24.7151,24.7289,24.653,24.6668,34600.0
2009-03-10 11:10:00,35.76,35.89,35.73,35.85,50300.0,24.653,24.7426,24.6323,24.7151,50300.0
2009-03-10 11:20:00,35.85,36.03,35.84,36.0,56100.0,24.7151,24.8392,24.7082,24.8185,56100.0
2009-03-10 11:30:00,36.0,36.05,35.92,35.92,42200.0,24.8185,24.8529,24.7633,24.7633,42200.0
2009-03-10 11:40:00,35.94,35.97,35.89,35.9,55100.0,24.7771,24.7978,24.7426,24.7495,55100.0
2009-03-10 11:50:00,35.91,36.27,35.91,36.27,105300.0,24.7564,25.0046,24.7564,25.0046,105300.0
2009-03-10 12:00:00,36.28,36.43,36.24,36.3,103200.0,25.0115,25.1149,24.9839,25.0253,103200.0
2009-03-10 12:10:00,36.31,36.35,36.24,36.26,84000.0,25.0322,25.0598,24.9839,24.9977,84000.0
2009-03-10 12:20:00,36.27,36.33,36.22,36.3,90800.0,25.0046,25.046,24.9701,25.0253,90800.0
2009-03-10 12:30:00,36.3,36.35,36.25,36.27,56600.0,25.0253,25.0598,24.9908,25.0046,56600.0
2009-03-10 12:40:00,36.26,36.29,36.22,36.23,51800.0,24.9977,25.0184,24.9701,24.977,51800.0
2009-03-10 12:50:00,36.25,36.28,36.13,36.13,57300.0,24.9908,25.0115,24.9081,24.9081,57300.0
2009-03-10 13:00:00,36.13,36.15,36.08,36.14,102500.0,24.9081,24.9219,24.8736,24.915,102500.0
2009-03-10 13:10:00,36.14,36.24,36.11,36.18,47700.0,24.915,24.9839,24.8943,24.9426,47700.0
2009-03-10 13:20:00,36.19,36.23,36.09,36.13,59200.0,24.9495,24.977,24.8805,24.9081,59200.0
2009-03-10 13:30:00,36.13,36.3,36.11,36.23,69600.0,24.9081,25.0253,24.8943,24.977,69600.0
2009-03-10 13:40:00,36.22,36.43,36.22,36.36,108800.0,24.9701,25.1149,24.9701,25.0667,108800.0
2009-03-10 13:50:00,36.37,36.39,36.16,36.2,139100.0,25.0736,25.0873,24.9288,24.9564,139100.0
2009-03-10 14:00:00,36.22,36.29,36.14,36.18,167600.0,24.9701,25.0184,24.915,24.9426,167600.0
2009-03-10 14:10:00,36.18,36.23,36.03,36.13,136800.0,24.9426,24.977,24.8392,24.9081,136800.0
2009-03-10 14:20:00,36.11,36.24,36.06,36.18,122000.0,24.8943,24.9839,24.8598,24.9426,122000.0
2009-03-10 14:30:00,36.21,36.33,36.14,36.18,114300.0,24.9633,25.046,24.915,24.9426,114300.0
2009-03-10 14:40:00,36.17,36.25,35.99,35.99,120100.0,24.9357,24.9908,24.8116,24.8116,120100.0
2009-03-10 14:50:00,36.01,36.31,36.01,36.3,137100.0,24.8254,25.0322,24.8254,25.0253,137100.0
2009-03-10 15:00:00,36.31,36.43,36.26,36.36,142100.0,25.0322,25.1149,24.9977,25.0667,142100.0
2009-03-10 15:10:00,36.37,36.39,36.17,36.29,204600.0,25.0736,25.0873,24.9357,25.0184,204600.0
2009-03-10 15:20:00,36.28,36.53,36.23,36.45,175500.0,25.0115,25.1839,24.977,25.1287,175500.0
2009-03-10 15:30:00,36.48,36.5,36.33,36.45,150000.0,25.1494,25.1632,25.046,25.1287,150000.0
2009-03-10 15:40:00,36.45,36.54,36.32,36.37,175500.0,25.1287,25.1908,25.0391,25.0736,175500.0
2009-03-10 15:50:00,36.37,36.63,36.37,36.53,292100.0,25.0736,25.2528,25.0736,25.1839,292100.0
2009-03-11 09:30:00,37.11,37.13,36.65,37.04,119400.0,25.5837,25.5975,25.2666,25.5355,119400.0
2009-03-11 09:40:00,37.07,37.33,36.9,37.26,198600.0,25.5561,25.7354,25.4389,25.6871,198600.0
2009-03-11 09:50:00,37.29,37.47,37.24,37.33,74100.0,25.7078,25.8319,25.6733,25.7354,74100.0
2009-03-11 10:00:00,37.33,37.38,37.15,37.19,49300.0,25.7354,25.7699,25.6113,25.6389,49300.0
2009-03-11 10:10:00,37.16,37.22,37.11,37.16,43700.0,25.6182,25.6595,25.5837,25.6182,43700.0
2009-03-11 10:20:00,37.17,37.38,37.16,37.38,105500.0,25.6251,25.7699,25.6182,25.7699,105500.0
2009-03-11 10:30:00,37.38,37.42,37.15,37.21,95000.0,25.7699,25.7974,25.6113,25.6527,95000.0
2009-03-11 10:40:00,37.21,37.22,36.99,37.04,66300.0,25.6527,25.6595,25.501,25.5355,66300.0
2009-03-11 10:50:00,37.04,37.18,37.04,37.13,57600.0,25.5355,25.632,25.5355,25.5975,57600.0
2009-03-11 11:00:00,37.13,37.22,37.12,37.19,83400.0,25.5975,25.6595,25.5906,25.6389,83400.0
2009-03-11 11:10:00,37.19,37.22,37.06,37.07,84800.0,25.6389,25.6595,25.5492,25.5561,84800.0
2009-03-11 11:20:00,37.04,37.04,36.84,36.89,75700.0,25.5355,25.5355,25.3976,25.432,75700.0
2009-03-11 11:30:00,36.9,36.93,36.67,36.81,65100.0,25.4389,25.4596,25.2804,25.3769,65100.0
2009-03-11 11:40:00,36.8,36.82,36.72,36.76,83100.0,25.37,25.3838,25.3148,25.3424,83100.0
2009-03-11 11:50:00,36.75,36.92,36.74,36.91,57100.0,25.3355,25.4527,25.3286,25.4458,57100.0
2009-03-11 12:00:00,36.91,36.99,36.88,36.89,49300.0,25.4458,25.501,25.4252,25.432,49300.0
2009-03-11 12:10:00,36.91,36.96,36.85,36.85,49400.0,25.4458,25.4803,25.4045,25.4045,49400.0
2009-03-11 12:20:00,36.84,36.85,36.74,36.79,47500.0,25.3976,25.4045,25.3286,25.3631,47500.0
2009-03-11 12:30:00,36.79,36.84,36.59,36.6,77500.0,25.3631,25.3976,25.2252,25.2321,77500.0
2009-03-11 12:40:00,36.58,36.66,36.55,36.64,71000.0,25.2183,25.2735,25.1977,25.2597,71000.0
2009-03-11 12:50:00,36.64,36.67,36.49,36.49,69400.0,25.2597,25.2804,25.1563,25.1563,69400.0
2009-03-11 13:00:00,36.49,36.6,36.48,36.51,64000.0,25.1563,25.2321,25.1494,25.1701,64000.0
2009-03-11 13:10:00,36.51,36.72,36.51,36.69,51000.0,25.1701,25.3148,25.1701,25.2942,51000.0
2009-03-11 13:20:00,36.7,36.7,36.48,36.52,58600.0,25.3011,25.3011,25.1494,25.177,58600.0
2009-03-11 13:30:00,36.53,36.78,36.5,36.78,71700.0,25.1839,25.3562,25.1632,25.3562,71700.0
2009-03-11 13:40:00,36.81,36.83,36.69,36.69,49500.0,25.3769,25.3907,25.2942,25.2942,49500.0
2009-03-11 13:50:00,36.69,36.73,36.59,36.72,51300.0,25.2942,25.3217,25.2252,25.3148,51300.0
2009-03-11 14:00:00,36.69,36.82,36.49,36.49,136800.0,25.2942,25.3838,25.1563,25.1563,136800.0
2009-03-11 14:10:00,36.49,36.52,36.28,36.3,217400.0,25.1563,25.177,25.0115,25.0253,217400.0
2009-03-11 14:20:00,36.29,36.38,36.25,36.37,186300.0,25.0184,25.0805,24.9908,25.0736,186300.0
2009-03-11 14:30:00,36.38,36.52,36.37,36.49,97000.0,25.0805,25.177,25.0736,25.1563,97000.0
2009-03-11 14:40:00,36.49,36.76,36.44,36.65,109200.0,25.1563,25.3424,25.1218,25.2666,109200.0
2009-03-11 14:50:00,36.68,36.72,36.57,36.57,45900.0,25.2873,25.3148,25.2114,25.2114,45900.0
2009-03-11 15:00:00,36.58,36.82,36.57,36.82,55100.0,25.2183,25.3838,25.2114,25.3838,55100.0
2009-03-11 15:10:00,36.8,36.92,36.8,36.89,73400.0,25.37,25.4527,25.37,25.432,73400.0
2009-03-11 15:20:00,36.89,37.02,36.88,36.9,107000.0,25.432,25.5217,25.4252,25.4389,107000.0
2009-03-11 15:30:00,36.91,37.04,36.82,37.02,160600.0,25.4458,25.5355,25.3838,25.5217,160600.0
2009-03-11 15:40:00,37.03,37.07,36.79,36.87,123900.0,25.5286,25.5561,25.3631,25.4183,123900.0
2009-03-11 15:50:00,36.87,36.92,36.63,36.64,122400.0,25.4183,25.4527,25.2528,25.2597,122400.0
2009-03-12 09:30:00,36.65,36.83,36.55,36.56,70400.0,25.2666,25.3907,25.1977,25.2045,70400.0
2009-03-12 09:40:00,36.56,36.58,36.4,36.58,66200.0,25.2045,25.2183,25.0942,25.2183,66200.0
2009-03-12 09:50:00,36.59,36.76,36.54,36.75,41900.0,25.2252,25.3424,25.1908,25.3355,41900.0
2009-03-12 10:00:00,36.81,37.05,36.77,37.05,57800.0,25.3769,25.5424,25.3493,25.5424,57800.0
2009-03-12 10:10:00,37.06,37.21,37.01,37.15,57800.0,25.5492,25.6527,25.5148,25.6113,57800.0
2009-03-12 10:20:00,37.16,37.39,37.16,37.28,80900.0,25.6182,25.7767,25.6182,25.7009,80900.0
2009-03-12 10:30:00,37.27,37.37,37.17,37.21,53600.0,25.694,25.763,25.6251,25.6527,53600.0
2009-03-12 10:40:00,37.23,37.63,37.21,37.55,48800.0,25.6664,25.9422,25.6527,25.8871,48800.0
2009-03-12 10:50:00,37.54,37.57,37.44,37.46,55400.0,25.8802,25.9008,25.8112,25.825,55400.0
2009-03-12 11:00:00,37.45,37.53,37.33,37.38,65300.0,25.8181,25.8733,25.7354,25.7699,65300.0
2009-03-12 11:10:00,37.38,37.49,37.35,37.44,44300.0,25.7699,25.8457,25.7492,25.8112,44300.0
2009-03-12 11:20:00,37.44,37.45,37.24,37.29,69700.0,25.8112,25.8181,25.6733,25.7078,69700.0
2009-03-12 11:30:00,37.29,37.32,37.24,37.3,39900.0,25.7078,25.7285,25.6733,25.7147,39900.0
2009-03-12 11:40:00,37.31,37.53,37.31,37.43,42100.0,25.7216,25.8733,25.7216,25.8043,42100.0
2009-03-12 11:50:00,37.46,37.51,37.34,37.39,50700.0,25.825,25.8595,25.7423,25.7767,50700.0
2009-03-12 12:00:00,37.39,37.57,37.39,37.54,54000.0,25.7767,25.9008,25.7767,25.8802,54000.0
2009-03-12 12:10:00,37.56,37.61,37.47,37.53,73900.0,25.8939,25.9284,25.8319,25.8733,73900.0
2009-03-12 12:20:00,37.53,37.6,37.38,37.47,51800.0,25.8733,25.9215,25.7699,25.8319,51800.0
2009-03-12 12:30:00,37.47,37.61,37.42,37.55,56800.0,25.8319,25.9284,25.7974,25.8871,56800.0
2009-03-12 12:40:00,37.56,37.59,37.5,37.58,44600.0,25.8939,25.9146,25.8526,25.9077,44600.0
2009-03-12 12:50:00,37.59,37.77,37.54,37.75,71400.0,25.9146,26.0387,25.8802,26.0249,71400.0
2009-03-12 13:00:00,37.74,37.79,37.64,37.74,85000.0,26.018,26.0525,25.9491,26.018,85000.0
2009-03-12 13:10:00,37.74,37.79,37.68,37.7,42900.0,26.018,26.0525,25.9767,25.9905,42900.0
2009-03-12 13:20:00,37.7,37.81,37.6,37.64,38800.0,25.9905,26.0663,25.9215,25.9491,38800.0
2009-03-12 13:30:00,37.64,37.72,37.61,37.71,71100.0,25.9491,26.0043,25.9284,25.9974,71100.0
2009-03-12 13:40:00,37.71,37.81,37.71,37.8,107400.0,25.9974,26.0663,25.9974,26.0594,107400.0
2009-03-12 13:50:00,37.81,37.89,37.74,37.82,79100.0,26.0663,26.1214,26.018,26.0732,79100.0
2009-03-12 14:00:00,37.84,37.9,37.74,37.77,104600.0,26.087,26.1283,26.018,26.0387,104600.0
2009-03-12 14:10:00,37.8,38.09,37.79,38.07,251800.0,26.0594,26.2593,26.0525,26.2455,251800.0
2009-03-12 14:20:00,38.07,38.13,38.01,38.07,373200.0,26.2455,26.2869,26.2042,26.2455,373200.0
2009-03-12 14:30:00,38.06,38.14,38.0,38.08,68100.0,26.2386,26.2938,26.1973,26.2524,68100.0
2009-03-12 14:40:00,38.11,38.3,38.1,38.3,84500.0,26.2731,26.4041,26.2662,26.4041,84500.0
2009-03-12 14:50:00,38.31,38.36,38.22,38.23,80900.0,26.411,26.4455,26.349,26.3558,80900.0
2009-03-12 15:00:00,38.22,38.25,38.13,38.23,78200.0,26.349,26.3696,26.2869,26.3558,78200.0
2009-03-12 15:10:00,38.24,38.4,38.2,38.38,121600.0,26.3627,26.473,26.3352,26.4593,121600.0
2009-03-12 15:20:00,38.38,38.39,38.21,38.33,104500.0,26.4593,26.4662,26.3421,26.4248,104500.0
2009-03-12 15:30:00,38.33,38.48,38.28,38.45,154700.0,26.4248,26.5282,26.3903,26.5075,154700.0
2009-03-12 15:40:00,38.46,38.64,38.45,38.59,169200.0,26.5144,26.6385,26.5075,26.604,169200.0
2009-03-12 15:50:00,38.59,38.62,38.36,38.5,296800.0,26.604,26.6247,26.4455,26.542,296800.0
2009-03-13 09:30:00,38.93,38.97,38.63,38.82,91000.0,26.8384,26.866,26.6316,26.7626,91000.0
2009-03-13 09:40:00,38.82,38.9,38.56,38.67,112700.0,26.7626,26.8177,26.5833,26.6592,112700.0
2009-03-13 09:50:00,38.67,38.89,38.58,38.88,75700.0,26.6592,26.8109,26.5971,26.804,75700.0
2009-03-13 10:00:00,38.9,39.08,38.74,39.05,123500.0,26.8177,26.9418,26.7074,26.9212,123500.0
2009-03-13 10:10:00,39.06,39.13,38.95,39.0,171300.0,26.928,26.9763,26.8522,26.8867,171300.0
2009-03-13 10:20:00,39.01,39.05,38.7,38.72,48300.0,26.8936,26.9212,26.6799,26.6937,48300.0
2009-03-13 10:30:00,38.72,38.75,38.59,38.73,128000.0,26.6937,26.7143,26.604,26.7005,128000.0
2009-03-13 10:40:00,38.73,39.02,38.72,38.97,84700.0,26.7005,26.9005,26.6937,26.866,84700.0
2009-03-13 10:50:00,38.98,38.98,38.63,38.65,56700.0,26.8729,26.8729,26.6316,26.6454,56700.0
2009-03-13 11:00:00,38.64,38.77,38.43,38.46,68600.0,26.6385,26.7281,26.4937,26.5144,68600.0
2009-03-13 11:10:00,38.43,38.54,38.39,38.44,95900.0,26.4937,26.5696,26.4662,26.5006,95900.0
2009-03-13 11:20:00,38.42,38.59,38.37,38.58,33500.0,26.4868,26.604,26.4524,26.5971,33500.0
2009-03-13 11:30:00,38.57,38.57,38.35,38.43,71800.0,26.5902,26.5902,26.4386,26.4937,71800.0
2009-03-13 11:40:00,38.42,38.48,38.23,38.28,66000.0,26.4868,26.5282,26.3558,26.3903,66000.0
2009-03-13 11:50:00,38.26,38.35,38.22,38.33,62600.0,26.3765,26.4386,26.349,26.4248,62600.0
2009-03-13 12:00:00,38.34,38.43,38.31,38.34,85700.0,26.4317,26.4937,26.411,26.4317,85700.0
2009-03-13 12:10:00,38.31,38.31,38.12,38.14,51900.0,26.411,26.411,26.28,26.2938,51900.0
2009-03-13 12:20:00,38.13,38.28,38.1,38.21,65300.0,26.2869,26.3903,26.2662,26.3421,65300.0
2009-03-13 12:30:00,38.21,38.32,38.21,38.25,34800.0,26.3421,26.4179,26.3421,26.3696,34800.0
2009-03-13 12:40:00,38.25,38.54,38.25,38.46,53000.0,26.3696,26.5696,26.3696,26.5144,53000.0
2009-03-13 12:50:00,38.45,38.53,38.38,38.52,42800.0,26.5075,26.5627,26.4593,26.5558,42800.0
2009-03-13 13:00:00,38.51,38.53,38.42,38.51,197600.0,26.5489,26.5627,26.4868,26.5489,197600.0
2009-03-13 13:10:00,38.51,38.75,38.51,38.69,33200.0,26.5489,26.7143,26.5489,26.673,33200.0
2009-03-13 13:20:00,38.69,38.76,38.65,38.74,50900.0,26.673,26.7212,26.6454,26.7074,50900.0
2009-03-13 13:30:00,38.74,38.74,38.55,38.58,59700.0,26.7074,26.7074,26.5765,26.5971,59700.0
2009-03-13 13:40:00,38.58,38.67,38.57,38.61,72800.0,26.5971,26.6592,26.5902,26.6178,72800.0
2009-03-13 13:50:00,38.62,38.71,38.62,38.71,260700.0,26.6247,26.6868,26.6247,26.6868,260700.0
2009-03-13 14:00:00,38.69,38.86,38.69,38.83,152500.0,26.673,26.7902,26.673,26.7695,152500.0
2009-03-13 14:10:00,38.84,38.84,38.67,38.68,201500.0,26.7764,26.7764,26.6592,26.6661,201500.0
2009-03-13 14:20:00,38.68,38.69,38.6,38.68,138400.0,26.6661,26.673,26.6109,26.6661,138400.0
2009-03-13 14:30:00,38.66,38.86,38.64,38.78,84800.0,26.6523,26.7902,26.6385,26.735,84800.0
2009-03-13 14:40:00,38.77,38.94,38.75,38.86,91800.0,26.7281,26.8453,26.7143,26.7902,91800.0
2009-03-13 14:50:00,38.86,38.87,38.7,38.73,50400.0,26.7902,26.7971,26.6799,26.7005,50400.0
2009-03-13 15:00:00,38.72,38.83,38.7,38.81,58600.0,26.6937,26.7695,26.6799,26.7557,58600.0
2009-03-13 15:10:00,38.82,38.99,38.77,38.96,121100.0,26.7626,26.8798,26.7281,26.8591,121100.0
2009-03-13 15:20:00,38.96,39.05,38.92,39.0,94400.0,26.8591,26.9212,26.8315,26.8867,94400.0
2009-03-13 15:30:00,39.0,39.03,38.81,38.9,90400.0,26.8867,26.9074,26.7557,26.8177,90400.0
2009-03-13 15:40:00,38.9,39.0,38.81,38.82,129700.0,26.8177,26.8867,26.7557,26.7626,129700.0
2009-03-13 15:50:00,38.82,38.94,38.8,38.86,160300.0,26.7626,26.8453,26.7488,26.7902,160300.0
2009-03-16 09:30:00,39.47,39.6,39.25,39.56,146100.0,27.2107,27.3003,27.059,27.2728,146100.0
2009-03-16 09:40:00,39.57,39.6,39.44,39.47,118100.0,27.2796,27.3003,27.19,27.2107,118100.0
2009-03-16 09:50:00,39.46,39.58,39.38,39.5,102300.0,27.2038,27.2865,27.1487,27.2314,102300.0
2009-03-16 10:00:00,39.5,39.55,39.39,39.46,61900.0,27.2314,27.2659,27.1556,27.2038,61900.0
2009-03-16 10:10:00,39.46,39.46,39.29,39.36,56100.0,27.2038,27.2038,27.0866,27.1349,56100.0
2009-03-16 10:20:00,39.34,39.49,39.33,39.37,93700.0,27.1211,27.2245,27.1142,27.1418,93700.0
2009-03-16 10:30:00,39.37,39.72,39.37,39.63,104800.0,27.1418,27.3831,27.1418,27.321,104800.0
2009-03-16 10:40:00,39.63,39.68,39.55,39.66,56600.0,27.321,27.3555,27.2659,27.3417,56600.0
2009-03-16 10:50:00,39.65,39.66,39.5,39.53,51400.0,27.3348,27.3417,27.2314,27.2521,51400.0
2009-03-16 11:00:00,39.52,39.68,39.48,39.63,54900.0,27.2452,27.3555,27.2176,27.321,54900.0
2009-03-16 11:10:00,39.63,39.77,39.62,39.77,56700.0,27.321,27.4175,27.3141,27.4175,56700.0
2009-03-16 11:20:00,39.78,39.95,39.77,39.84,95400.0,27.4244,27.5416,27.4175,27.4658,95400.0
2009-03-16 11:30:00,39.83,39.92,39.83,39.87,96300.0,27.4589,27.5209,27.4589,27.4865,96300.0
2009-03-16 11:40:00,39.86,39.86,39.77,39.82,49200.0,27.4796,27.4796,27.4175,27.452,49200.0
2009-03-16 11:50:00,39.81,39.85,39.68,39.72,48000.0,27.4451,27.4727,27.3555,27.3831,48000.0
2009-03-16 12:00:00,39.72,39.73,39.63,39.69,59300.0,27.3831,27.3899,27.321,27.3624,59300.0
2009-03-16 12:10:00,39.69,39.77,39.68,39.73,48800.0,27.3624,27.4175,27.3555,27.3899,48800.0
2009-03-16 12:20:00,39.73,39.78,39.7,39.77,42300.0,27.3899,27.4244,27.3693,27.4175,42300.0
2009-03-16 12:30:00,39.78,39.97,39.78,39.9,81400.0,27.4244,27.5554,27.4244,27.5071,81400.0
2009-03-16 12:40:00,39.9,39.95,39.89,39.95,32400.0,27.5071,27.5416,27.5003,27.5416,32400.0
2009-03-16 12:50:00,39.95,40.05,39.92,40.02,88000.0,27.5416,27.6106,27.5209,27.5899,88000.0
2009-03-16 13:00:00,40.02,40.04,39.88,39.92,211200.0,27.5899,27.6037,27.4934,27.5209,211200.0
2009-03-16 13:10:00,39.95,40.0,39.89,40.0,60400.0,27.5416,27.5761,27.5003,27.5761,60400.0
2009-03-16 13:20:00,40.0,40.01,39.87,39.93,52100.0,27.5761,27.583,27.4865,27.5278,52100.0
2009-03-16 13:30:00,39.94,40.05,39.89,40.03,78600.0,27.5347,27.6106,27.5003,27.5968,78600.0
2009-03-16 13:40:00,40.04,40.1,40.0,40.04,89000.0,27.6037,27.645,27.5761,27.6037,89000.0
2009-03-16 13:50:00,40.05,40.05,39.84,39.86,182800.0,27.6106,27.6106,27.4658,27.4796,182800.0
2009-03-16 14:00:00,39.86,39.88,39.7,39.76,65200.0,27.4796,27.4934,27.3693,27.4106,65200.0
2009-03-16 14:10:00,39.76,39.83,39.72,39.81,124200.0,27.4106,27.4589,27.3831,27.4451,124200.0
2009-03-16 14:20:00,39.81,39.81,39.63,39.67,103800.0,27.4451,27.4451,27.321,27.3486,103800.0
2009-03-16 14:30:00,39.68,39.71,39.54,39.6,110800.0,27.3555,27.3762,27.259,27.3003,110800.0
2009-03-16 14:40:00,39.6,39.79,39.6,39.76,97400.0,27.3003,27.4313,27.3003,27.4106,97400.0
2009-03-16 14:50:00,39.76,39.78,39.42,39.46,89400.0,27.4106,27.4244,27.1762,27.2038,89400.0
2009-03-16 15:00:00,39.45,39.49,39.28,39.41,170500.0,27.1969,27.2245,27.0797,27.1693,170500.0
2009-03-16 15:10:00,39.39,39.41,39.2,39.25,105700.0,27.1556,27.1693,27.0246,27.059,105700.0
2009-03-16 15:20:00,39.24,39.24,39.01,39.16,129800.0,27.0521,27.0521,26.8936,26.997,129800.0
2009-03-16 15:30:00,39.17,39.19,38.89,38.9,115200.0,27.0039,27.0177,26.8109,26.8177,115200.0
2009-03-16 15:40:00,38.93,39.01,38.81,38.91,156700.0,26.8384,26.8936,26.7557,26.8246,156700.0
2009-03-16 15:50:00,38.91,38.97,38.71,38.81,246700.0,26.8246,26.866,26.6868,26.7557,246700.0
2009-03-17 09:30:00,38.87,38.94,38.68,38.7,68900.0,26.7971,26.8453,26.6661,26.6799,68900.0
2009-03-17 09:40:00,38.61,38.61,38.41,38.57,67600.0,26.6178,26.6178,26.4799,26.5902,67600.0
2009-03-17 09:50:00,38.56,38.82,38.56,38.69,427900.0,26.5833,26.7626,26.5833,26.673,427900.0
2009-03-17 10:00:00,38.7,39.03,38.69,38.89,98400.0,26.6799,26.9074,26.673,26.8109,98400.0
2009-03-17 10:10:00,38.89,38.97,38.76,38.86,159600.0,26.8109,26.866,26.7212,26.7902,159600.0
2009-03-17 10:20:00,38.87,39.03,38.79,38.8,100200.0,26.7971,26.9074,26.7419,26.7488,100200.0
2009-03-17 10:30:00,38.79,38.93,38.75,38.92,63400.0,26.7419,26.8384,26.7143,26.8315,63400.0
2009-03-17 10:40:00,38.9,39.2,38.83,39.15,87600.0,26.8177,27.0246,26.7695,26.9901,87600.0
2009-03-17 10:50:00,39.15,39.19,39.09,39.1,47900.0,26.9901,27.0177,26.9487,26.9556,47900.0
2009-03-17 11:00:00,39.1,39.1,38.98,39.05,48600.0,26.9556,26.9556,26.8729,26.9212,48600.0
2009-03-17 11:10:00,39.06,39.08,38.9,38.93,39600.0,26.928,26.9418,26.8177,26.8384,39600.0
2009-03-17 11:20:00,38.92,39.05,38.87,38.9,64700.0,26.8315,26.9212,26.7971,26.8177,64700.0
2009-03-17 11:30:00,38.89,38.92,38.8,38.87,54400.0,26.8109,26.8315,26.7488,26.7971,54400.0
2009-03-17 11:40:00,38.86,39.01,38.84,38.99,57300.0,26.7902,26.8936,26.7764,26.8798,57300.0
2009-03-17 11:50:00,38.98,39.09,38.98,39.06,40200.0,26.8729,26.9487,26.8729,26.928,40200.0
2009-03-17 12:00:00,39.07,39.14,39.07,39.1,138800.0,26.9349,26.9832,26.9349,26.9556,138800.0
2009-03-17 12:10:00,39.08,39.09,38.99,39.09,69900.0,26.9418,26.9487,26.8798,26.9487,69900.0
2009-03-17 12:20:00,39.09,39.28,39.09,39.23,100700.0,26.9487,27.0797,26.9487,27.0452,100700.0
2009-03-17 12:30:00,39.24,39.44,39.18,39.42,102700.0,27.0521,27.19,27.0108,27.1762,102700.0
2009-03-17 12:40:00,39.43,39.54,39.4,39.45,51100.0,27.1831,27.259,27.1624,27.1969,51100.0
2009-03-17 12:50:00,39.45,39.47,39.41,39.43,52800.0,27.1969,27.2107,27.1693,27.1831,52800.0
2009-03-17 13:00:00,39.43,39.48,39.36,39.37,35800.0,27.1831,27.2176,27.1349,27.1418,35800.0
2009-03-17 13:10:00,39.37,39.57,39.36,39.49,65400.0,27.1418,27.2796,27.1349,27.2245,65400.0
2009-03-17 13:20:00,39.48,39.6,39.46,39.52,145000.0,27.2176,27.3003,27.2038,27.2452,145000.0
2009-03-17 13:30:00,39.52,39.67,39.52,39.6,85900.0,27.2452,27.3486,27.2452,27.3003,85900.0
2009-03-17 13:40:00,39.61,39.63,39.5,39.5,64000.0,27.3072,27.321,27.2314,27.2314,64000.0
2009-03-17 13:50:00,39.5,39.5,39.31,39.34,118600.0,27.2314,27.2314,27.1004,27.1211,118600.0
2009-03-17 14:00:00,39.35,39.36,39.25,39.3,80300.0,27.128,27.1349,27.059,27.0935,80300.0
2009-03-17 14:10:00,39.29,39.43,39.27,39.41,105100.0,27.0866,27.1831,27.0728,27.1693,105100.0
2009-03-17 14:20:00,39.38,39.44,39.23,39.23,124200.0,27.1487,27.19,27.0452,27.0452,124200.0
2009-03-17 14:30:00,39.22,39.37,39.2,39.36,93100.0,27.0384,27.1418,27.0246,27.1349,93100.0
2009-03-17 14:40:00,39.36,39.53,39.36,39.53,64900.0,27.1349,27.2521,27.1349,27.2521,64900.0
2009-03-17 14:50:00,39.52,39.6,39.46,39.47,62000.0,27.2452,27.3003,27.2038,27.2107,62000.0
2009-03-17 15:00:00,39.48,39.77,39.44,39.76,85700.0,27.2176,27.4175,27.19,27.4106,85700.0
2009-03-17 15:10:00,39.76,39.77,39.65,39.69,58000.0,27.4106,27.4175,27.3348,27.3624,58000.0
2009-03-17 15:20:00,39.68,39.81,39.63,39.64,84800.0,27.3555,27.4451,27.321,27.3279,84800.0
2009-03-17 15:30:00,39.63,39.69,39.52,39.61,163700.0,27.321,27.3624,27.2452,27.3072,163700.0
2009-03-17 15:40:00,39.63,39.83,39.63,39.75,164800.0,27.321,27.4589,27.321,27.4037,164800.0
2009-03-17 15:50:00,39.75,40.13,39.73,40.11,166500.0,27.4037,27.6657,27.3899,27.6519,166500.0
2009-03-18 09:30:00,39.96,39.97,39.64,39.8,79500.0,27.5485,27.5554,27.3279,27.4382,79500.0
2009-03-18 09:40:00,39.81,39.93,39.67,39.75,36500.0,27.4451,27.5278,27.3486,27.4037,36500.0
2009-03-18 09:50:00,39.73,39.79,39.6,39.77,56800.0,27.3899,27.4313,27.3003,27.4175,56800.0
2009-03-18 10:00:00,39.78,39.84,39.63,39.64,50000.0,27.4244,27.4658,27.321,27.3279,50000.0
2009-03-18 10:10:00,39.65,39.68,39.58,39.64,52300.0,27.3348,27.3555,27.2865,27.3279,52300.0
2009-03-18 10:20:00,39.64,39.69,39.54,39.64,49400.0,27.3279,27.3624,27.259,27.3279,49400.0
2009-03-18 10:30:00,39.62,39.66,39.47,39.54,81500.0,27.3141,27.3417,27.2107,27.259,81500.0
2009-03-18 10:40:00,39.51,39.69,39.49,39.69,46900.0,27.2383,27.3624,27.2245,27.3624,46900.0
2009-03-18 10:50:00,39.68,39.88,39.63,39.88,53400.0,27.3555,27.4934,27.321,27.4934,53400.0
2009-03-18 11:00:00,39.9,39.99,39.87,39.91,87600.0,27.5071,27.5692,27.4865,27.514,87600.0
2009-03-18 11:10:00,39.91,39.94,39.82,39.82,84100.0,27.514,27.5347,27.452,27.452,84100.0
2009-03-18 11:20:00,39.83,39.91,39.75,39.8,75900.0,27.4589,27.514,27.4037,27.4382,75900.0
2009-03-18 11:30:00,39.8,39.92,39.71,39.73,76700.0,27.4382,27.5209,27.3762,27.3899,76700.0
2009-03-18 11:40:00,39.74,39.89,39.72,39.85,74100.0,27.3968,27.5003,27.3831,27.4727,74100.0
2009-03-18 11:50:00,39.79,39.96,39.77,39.96,41200.0,27.4313,27.5485,27.4175,27.5485,41200.0
2009-03-18 12:00:00,39.97,40.13,39.97,40.12,73400.0,27.5554,27.6657,27.5554,27.6588,73400.0
2009-03-18 12:10:00,40.14,40.24,40.08,40.23,33900.0,27.6726,27.7415,27.6312,27.7347,33900.0
2009-03-18 12:20:00,40.23,40.26,40.13,40.14,39000.0,27.7347,27.7553,27.6657,27.6726,39000.0
2009-03-18 12:30:00,40.14,40.15,40.0,40.02,54000.0,27.6726,27.6795,27.5761,27.5899,54000.0
2009-03-18 12:40:00,40.01,40.15,40.0,40.09,49700.0,27.583,27.6795,27.5761,27.6381,49700.0
2009-03-18 12:50:00,40.09,40.29,40.0,40.27,99400.0,27.6381,27.776,27.5761,27.7622,99400.0
2009-03-18 13:00:00,40.28,40.29,40.21,40.24,61300.0,27.7691,27.776,27.7209,27.7415,61300.0
2009-03-18 13:10:00,40.25,40.26,40.15,40.17,50300.0,27.7484,27.7553,27.6795,27.6933,50300.0
2009-03-18 13:20:00,40.18,40.3,40.17,40.27,29600.0,27.7002,27.7829,27.6933,27.7622,29600.0
2009-03-18 13:30:00,40.27,40.31,40.26,40.29,31700.0,27.7622,27.7898,27.7553,27.776,31700.0
2009-03-18 13:40:00,40.29,40.51,40.29,40.42,135800.0,27.776,27.9277,27.776,27.8656,135800.0
2009-03-18 13:50:00,40.42,40.5,40.34,40.37,35200.0,27.8656,27.9208,27.8105,27.8312,35200.0
2009-03-18 14:00:00,40.36,40.36,40.24,40.29,41500.0,27.8243,27.8243,27.7415,27.776,41500.0
2009-03-18 14:10:00,40.26,40.92,40.26,40.69,154200.0,27.7553,28.2103,27.7553,28.0518,154200.0
2009-03-18 14:20:00,40.73,41.46,40.7,41.07,432900.0,28.0794,28.5826,28.0587,28.3137,432900.0
2009-03-18 14:30:00,41.07,41.28,40.87,41.11,323300.0,28.3137,28.4585,28.1759,28.3413,323300.0
2009-03-18 14:40:00,41.13,41.61,41.0,41.61,169200.0,28.3551,28.686,28.2655,28.686,169200.0
2009-03-18 14:50:00,41.59,41.79,41.42,41.63,125200.0,28.6722,28.8101,28.555,28.6998,125200.0
2009-03-18 15:00:00,41.63,41.64,41.32,41.51,99300.0,28.6998,28.7067,28.4861,28.6171,99300.0
2009-03-18 15:10:00,41.5,41.6,41.18,41.22,125400.0,28.6102,28.6791,28.3896,28.4172,125400.0
2009-03-18 15:20:00,41.18,41.18,40.72,41.05,161100.0,28.3896,28.3896,28.0725,28.3,161100.0
2009-03-18 15:30:00,41.07,41.13,40.81,40.91,194100.0,28.3137,28.3551,28.1345,28.2034,194100.0
2009-03-18 15:40:00,40.91,41.17,40.9,41.12,139600.0,28.2034,28.3827,28.1966,28.3482,139600.0
2009-03-18 15:50:00,41.15,41.41,41.15,41.41,218100.0,28.3689,28.5481,28.3689,28.5481,218100.0
2009-03-19 09:30:00,42.01,42.02,41.64,41.67,107000.0,28.9618,28.9687,28.7067,28.7274,107000.0
2009-03-19 09:40:00,41.67,41.76,41.55,41.71,134700.0,28.7274,28.7894,28.6447,28.755,134700.0
2009-03-19 09:50:00,41.69,41.69,41.15,41.15,133300.0,28.7412,28.7412,28.3689,28.3689,133300.0
2009-03-19 10:00:00,41.14,41.26,41.0,41.0,91700.0,28.362,28.4447,28.2655,28.2655,91700.0
2009-03-19 10:10:00,40.98,41.35,40.95,41.32,118000.0,28.2517,28.5068,28.231,28.4861,118000.0
2009-03-19 10:20:00,41.33,41.45,41.25,41.26,73400.0,28.493,28.5757,28.4378,28.4447,73400.0
2009-03-19 10:30:00,41.23,41.42,41.22,41.4,60400.0,28.4241,28.555,28.4172,28.5413,60400.0
2009-03-19 10:40:00,41.4,41.54,41.38,41.4,120700.0,28.5413,28.6378,28.5275,28.5413,120700.0
2009-03-19 10:50:00,41.41,41.42,41.18,41.23,123700.0,28.5481,28.555,28.3896,28.4241,123700.0
2009-03-19 11:00:00,41.24,41.4,41.11,41.11,81000.0,28.4309,28.5413,28.3413,28.3413,81000.0
2009-03-19 11:10:00,41.09,41.13,40.94,41.06,75100.0,28.3275,28.3551,28.2241,28.3069,75100.0
2009-03-19 11:20:00,41.07,41.18,40.87,40.87,73300.0,28.3137,28.3896,28.1759,28.1759,73300.0
2009-03-19 11:30:00,40.86,40.95,40.85,40.89,114000.0,28.169,28.231,28.1621,28.1897,114000.0
2009-03-19 11:40:00,40.89,40.89,40.63,40.66,126100.0,28.1897,28.1897,28.0104,28.0311,126100.0
2009-03-19 11:50:00,40.65,40.82,40.49,40.81,90400.0,28.0242,28.1414,27.9139,28.1345,90400.0
2009-03-19 12:00:00,40.81,40.85,40.68,40.7,32200.0,28.1345,28.1621,28.0449,28.0587,32200.0
2009-03-19 12:10:00,40.7,40.8,40.6,40.63,53900.0,28.0587,28.1276,27.9897,28.0104,53900.0
2009-03-19 12:20:00,40.63,40.78,40.57,40.76,37900.0,28.0104,28.1138,27.969,28.1,37900.0
2009-03-19 12:30:00,40.77,40.87,40.7,40.8,37600.0,28.1069,28.1759,28.0587,28.1276,37600.0
2009-03-19 12:40:00,40.78,40.96,40.72,40.91,34100.0,28.1138,28.2379,28.0725,28.2034,34100.0
2009-03-19 12:50:00,40.9,40.92,40.72,40.72,77500.0,28.1966,28.2103,28.0725,28.0725,77500.0
2009-03-19 13:00:00,40.72,40.8,40.64,40.66,48800.0,28.0725,28.1276,28.0173,28.0311,48800.0
2009-03-19 13:10:00,40.66,40.84,40.65,40.78,128400.0,28.0311,28.1552,28.0242,28.1138,128400.0
2009-03-19 13:20:00,40.77,40.94,40.77,40.85,48000.0,28.1069,28.2241,28.1069,28.1621,48000.0
2009-03-19 13:30:00,40.89,40.92,40.69,40.84,78600.0,28.1897,28.2103,28.0518,28.1552,78600.0
2009-03-19 13:40:00,40.83,41.06,40.82,41.04,69800.0,28.1483,28.3069,28.1414,28.2931,69800.0
2009-03-19 13:50:00,41.05,41.09,40.97,40.99,61300.0,28.3,28.3275,28.2448,28.2586,61300.0
2009-03-19 14:00:00,40.99,41.2,40.99,41.09,67500.0,28.2586,28.4034,28.2586,28.3275,67500.0
2009-03-19 14:10:00,41.09,41.11,40.93,40.96,60500.0,28.3275,28.3413,28.2172,28.2379,60500.0
2009-03-19 14:20:00,40.97,40.97,40.75,40.81,62500.0,28.2448,28.2448,28.0931,28.1345,62500.0
2009-03-19 14:30:00,40.83,40.87,40.68,40.75,114300.0,28.1483,28.1759,28.0449,28.0931,114300.0
2009-03-19 14:40:00,40.76,40.8,40.57,40.62,85600.0,28.1,28.1276,27.969,28.0035,85600.0
2009-03-19 14:50:00,40.61,40.66,40.48,40.6,112200.0,27.9966,28.0311,27.907,27.9897,112200.0
2009-03-19 15:00:00,40.6,40.81,40.57,40.72,142200.0,27.9897,28.1345,27.969,28.0725,142200.0
2009-03-19 15:10:00,40.72,40.82,40.63,40.77,83600.0,28.0725,28.1414,28.0104,28.1069,83600.0
2009-03-19 15:20:00,40.76,40.78,40.54,40.66,86600.0,28.1,28.1138,27.9484,28.0311,86600.0
2009-03-19 15:30:00,40.66,40.85,40.58,40.61,164800.0,28.0311,28.1621,27.9759,27.9966,164800.0
2009-03-19 15:40:00,40.6,40.72,40.48,40.64,162400.0,27.9897,28.0725,27.907,28.0173,162400.0
2009-03-19 15:50:00,40.64,40.67,40.39,40.52,224600.0,28.0173,28.038,27.845,27.9346,224600.0
2009-03-20 09:30:00,40.7,40.79,40.43,40.44,57200.0,28.0587,28.1207,27.8725,27.8794,57200.0
2009-03-20 09:40:00,40.44,40.55,40.32,40.47,74800.0,27.8794,27.9553,27.7967,27.9001,74800.0
2009-03-20 09:50:00,40.47,40.57,40.21,40.28,75000.0,27.9001,27.969,27.7209,27.7691,75000.0
2009-03-20 10:00:00,40.27,40.33,40.11,40.23,69100.0,27.7622,27.8036,27.6519,27.7347,69100.0
2009-03-20 10:10:00,40.25,40.29,40.13,40.16,131600.0,27.7484,27.776,27.6657,27.6864,131600.0
2009-03-20 10:20:00,40.14,40.42,40.12,40.42,38200.0,27.6726,27.8656,27.6588,27.8656,38200.0
2009-03-20 10:30:00,40.42,40.42,40.24,40.25,43200.0,27.8656,27.8656,27.7415,27.7484,43200.0
2009-03-20 10:40:00,40.27,40.36,40.25,40.3,50200.0,27.7622,27.8243,27.7484,27.7829,50200.0
2009-03-20 10:50:00,40.3,40.43,40.24,40.38,51600.0,27.7829,27.8725,27.7415,27.8381,51600.0
2009-03-20 11:00:00,40.37,40.37,40.2,40.24,76500.0,27.8312,27.8312,27.714,27.7415,76500.0
2009-03-20 11:10:00,40.23,40.23,40.07,40.15,58100.0,27.7347,27.7347,27.6243,27.6795,58100.0
2009-03-20 11:20:00,40.15,40.15,40.06,40.1,69000.0,27.6795,27.6795,27.6175,27.645,69000.0
2009-03-20 11:30:00,40.11,40.23,40.08,40.22,127000.0,27.6519,27.7347,27.6312,27.7278,127000.0
2009-03-20 11:40:00,40.22,40.29,40.15,40.17,79000.0,27.7278,27.776,27.6795,27.6933,79000.0
2009-03-20 11:50:00,40.16,40.25,40.15,40.19,66200.0,27.6864,27.7484,27.6795,27.7071,66200.0
2009-03-20 12:00:00,40.2,40.23,40.14,40.17,68400.0,27.714,27.7347,27.6726,27.6933,68400.0
2009-03-20 12:10:00,40.15,40.36,40.15,40.36,78800.0,27.6795,27.8243,27.6795,27.8243,78800.0
2009-03-20 12:20:00,40.36,40.38,40.27,40.29,30900.0,27.8243,27.8381,27.7622,27.776,30900.0
2009-03-20 12:30:00,40.28,40.39,40.27,40.28,77700.0,27.7691,27.845,27.7622,27.7691,77700.0
2009-03-20 12:40:00,40.27,40.31,40.12,40.13,61000.0,27.7622,27.7898,27.6588,27.6657,61000.0
2009-03-20 12:50:00,40.12,40.12,39.9,39.99,95500.0,27.6588,27.6588,27.5071,27.5692,95500.0
2009-03-20 13:00:00,39.98,40.0,39.95,39.96,95100.0,27.5623,27.5761,27.5416,27.5485,95100.0
2009-03-20 13:10:00,39.96,40.04,39.91,39.96,46000.0,27.5485,27.6037,27.514,27.5485,46000.0
2009-03-20 13:20:00,39.92,39.92,39.76,39.81,72100.0,27.5209,27.5209,27.4106,27.4451,72100.0
2009-03-20 13:30:00,39.79,39.9,39.7,39.72,64500.0,27.4313,27.5071,27.3693,27.3831,64500.0
2009-03-20 13:40:00,39.73,39.75,39.62,39.65,67400.0,27.3899,27.4037,27.3141,27.3348,67400.0
2009-03-20 13:50:00,39.65,39.73,39.54,39.55,90300.0,27.3348,27.3899,27.259,27.2659,90300.0
2009-03-20 14:00:00,39.55,39.57,39.4,39.46,96000.0,27.2659,27.2796,27.1624,27.2038,96000.0
2009-03-20 14:10:00,39.45,39.58,39.43,39.55,66300.0,27.1969,27.2865,27.1831,27.2659,66300.0
2009-03-20 14:20:00,39.56,39.63,39.5,39.62,204000.0,27.2728,27.321,27.2314,27.3141,204000.0
2009-03-20 14:30:00,39.62,39.66,39.53,39.61,97200.0,27.3141,27.3417,27.2521,27.3072,97200.0
2009-03-20 14:40:00,39.61,39.61,39.41,39.5,77300.0,27.3072,27.3072,27.1693,27.2314,77300.0
2009-03-20 14:50:00,39.5,39.64,39.44,39.63,78800.0,27.2314,27.3279,27.19,27.321,78800.0
2009-03-20 15:00:00,39.61,39.75,39.61,39.7,183800.0,27.3072,27.4037,27.3072,27.3693,183800.0
2009-03-20 15:10:00,39.7,39.79,39.6,39.63,141300.0,27.3693,27.4313,27.3003,27.321,141300.0
2009-03-20 15:20:00,39.64,39.87,39.62,39.74,90400.0,27.3279,27.4865,27.3141,27.3968,90400.0
2009-03-20 15:30:00,39.74,39.94,39.73,39.77,148000.0,27.3968,27.5347,27.3899,27.4175,148000.0
2009-03-20 15:40:00,39.77,39.79,39.53,39.53,122800.0,27.4175,27.4313,27.2521,27.2521,122800.0
2009-03-20 15:50:00,39.54,39.62,39.43,39.52,245400.0,27.259,27.3141,27.1831,27.2452,245400.0
2009-03-23 09:30:00,40.74,40.96,40.56,40.79,112100.0,28.0862,28.2379,27.9622,28.1207,112100.0
2009-03-23 09:40:00,40.81,40.83,40.59,40.6,103800.0,28.1345,28.1483,27.9828,27.9897,103800.0
2009-03-23 09:50:00,40.6,40.73,40.5,40.71,122900.0,27.9897,28.0794,27.9208,28.0656,122900.0
2009-03-23 10:00:00,40.72,41.02,40.72,40.96,148800.0,28.0725,28.2793,28.0725,28.2379,148800.0
2009-03-23 10:10:00,40.95,41.23,40.86,41.16,106300.0,28.231,28.4241,28.169,28.3758,106300.0
2009-03-23 10:20:00,41.14,41.24,41.09,41.11,70500.0,28.362,28.4309,28.3275,28.3413,70500.0
2009-03-23 10:30:00,41.13,41.3,41.1,41.16,67700.0,28.3551,28.4723,28.3344,28.3758,67700.0
2009-03-23 10:40:00,41.15,41.21,41.05,41.1,50800.0,28.3689,28.4103,28.3,28.3344,50800.0
2009-03-23 10:50:00,41.12,41.33,41.12,41.31,64300.0,28.3482,28.493,28.3482,28.4792,64300.0
2009-03-23 11:00:00,41.33,41.36,41.28,41.28,39400.0,28.493,28.5137,28.4585,28.4585,39400.0
2009-03-23 11:10:00,41.27,41.29,41.21,41.23,45600.0,28.4516,28.4654,28.4103,28.4241,45600.0
2009-03-23 11:20:00,41.23,41.25,41.12,41.16,48600.0,28.4241,28.4378,28.3482,28.3758,48600.0
2009-03-23 11:30:00,41.18,41.25,41.17,41.18,49400.0,28.3896,28.4378,28.3827,28.3896,49400.0
2009-03-23 11:40:00,41.17,41.3,41.17,41.26,66400.0,28.3827,28.4723,28.3827,28.4447,66400.0
2009-03-23 11:50:00,41.26,41.52,41.26,41.47,50100.0,28.4447,28.624,28.4447,28.5895,50100.0
2009-03-23 12:00:00,41.47,41.48,41.4,41.47,45800.0,28.5895,28.5964,28.5413,28.5895,45800.0
2009-03-23 12:10:00,41.48,41.52,41.45,41.45,36500.0,28.5964,28.624,28.5757,28.5757,36500.0
2009-03-23 12:20:00,41.45,41.48,41.39,41.48,31700.0,28.5757,28.5964,28.5344,28.5964,31700.0
2009-03-23 12:30:00,41.49,41.5,41.41,41.42,39200.0,28.6033,28.6102,28.5481,28.555,39200.0
2009-03-23 12:40:00,41.42,41.47,41.36,41.39,33100.0,28.555,28.5895,28.5137,28.5344,33100.0
2009-03-23 12:50:00,41.4,41.47,41.35,41.35,22700.0,28.5413,28.5895,28.5068,28.5068,22700.0
2009-03-23 13:00:00,41.35,41.37,41.27,41.34,61200.0,28.5068,28.5206,28.4516,28.4999,61200.0
2009-03-23 13:10:00,41.34,41.6,41.34,41.47,55500.0,28.4999,28.6791,28.4999,28.5895,55500.0
2009-03-23 13:20:00,41.49,41.49,41.2,41.22,58800.0,28.6033,28.6033,28.4034,28.4172,58800.0
2009-03-23 13:30:00,41.23,41.27,41.13,41.2,69500.0,28.4241,28.4516,28.3551,28.4034,69500.0
2009-03-23 13:40:00,41.18,41.27,41.16,41.27,53000.0,28.3896,28.4516,28.3758,28.4516,53000.0
2009-03-23 13:50:00,41.27,41.29,41.15,41.21,67700.0,28.4516,28.4654,28.3689,28.4103,67700.0
2009-03-23 14:00:00,41.2,41.3,41.2,41.29,63000.0,28.4034,28.4723,28.4034,28.4654,63000.0
2009-03-23 14:10:00,41.29,41.29,41.15,41.21,67600.0,28.4654,28.4654,28.3689,28.4103,67600.0
2009-03-23 14:20:00,41.22,41.42,41.21,41.4,67200.0,28.4172,28.555,28.4103,28.5413,67200.0
2009-03-23 14:30:00,41.4,41.54,41.4,41.46,66600.0,28.5413,28.6378,28.5413,28.5826,66600.0
2009-03-23 14:40:00,41.46,41.65,41.42,41.65,77300.0,28.5826,28.7136,28.555,28.7136,77300.0
2009-03-23 14:50:00,41.66,41.87,41.63,41.85,129900.0,28.7205,28.8653,28.6998,28.8515,129900.0
2009-03-23 15:00:00,41.85,41.88,41.72,41.77,132900.0,28.8515,28.8722,28.7619,28.7963,132900.0
2009-03-23 15:10:00,41.77,41.98,41.76,41.94,141600.0,28.7963,28.9411,28.7894,28.9135,141600.0
2009-03-23 15:20:00,41.95,41.99,41.86,41.97,166600.0,28.9204,28.948,28.8584,28.9342,166600.0
2009-03-23 15:30:00,41.99,42.14,41.93,42.13,139600.0,28.948,29.0514,28.9066,29.0445,139600.0
2009-03-23 15:40:00,42.15,42.34,42.14,42.34,149500.0,29.0583,29.1893,29.0514,29.1893,149500.0
2009-03-23 15:50:00,42.34,42.67,42.33,42.67,251700.0,29.1893,29.4168,29.1824,29.4168,251700.0
2009-03-24 09:30:00,41.61,41.76,41.49,41.61,90700.0,28.9657,29.0701,28.8822,28.9657,90700.0
2009-03-24 09:40:00,41.61,41.65,41.43,41.56,70800.0,28.9657,28.9935,28.8404,28.9309,70800.0
2009-03-24 09:50:00,41.53,41.77,41.5,41.76,75800.0,28.91,29.0771,28.8891,29.0701,75800.0
2009-03-24 10:00:00,41.79,42.05,41.78,41.9,156100.0,29.091,29.272,29.084,29.1676,156100.0
2009-03-24 10:10:00,41.91,42.0,41.8,41.8,101800.0,29.1745,29.2372,29.098,29.098,101800.0
2009-03-24 10:20:00,41.8,41.9,41.71,41.73,77100.0,29.098,29.1676,29.0353,29.0492,77100.0
2009-03-24 10:30:00,41.71,41.74,41.62,41.67,61500.0,29.0353,29.0562,28.9727,29.0075,61500.0
2009-03-24 10:40:00,41.7,41.77,41.58,41.65,46200.0,29.0284,29.0771,28.9448,28.9935,46200.0
2009-03-24 10:50:00,41.66,41.79,41.66,41.73,35100.0,29.0005,29.091,29.0005,29.0492,35100.0
2009-03-24 11:00:00,41.73,41.81,41.65,41.79,61800.0,29.0492,29.1049,28.9935,29.091,61800.0
2009-03-24 11:10:00,41.79,41.87,41.77,41.78,38800.0,29.091,29.1467,29.0771,29.084,38800.0
2009-03-24 11:20:00,41.78,42.02,41.78,41.97,60000.0,29.084,29.2511,29.084,29.2163,60000.0
2009-03-24 11:30:00,41.97,42.05,41.91,42.05,59100.0,29.2163,29.272,29.1745,29.272,59100.0
2009-03-24 11:40:00,42.05,42.05,41.9,41.96,57200.0,29.272,29.272,29.1676,29.2093,57200.0
2009-03-24 11:50:00,41.97,42.0,41.81,41.83,51000.0,29.2163,29.2372,29.1049,29.1188,51000.0
2009-03-24 12:00:00,41.8,41.81,41.73,41.73,38400.0,29.098,29.1049,29.0492,29.0492,38400.0
2009-03-24 12:10:00,41.72,41.92,41.69,41.91,54700.0,29.0423,29.1815,29.0214,29.1745,54700.0
2009-03-24 12:20:00,41.91,41.97,41.87,41.97,22300.0,29.1745,29.2163,29.1467,29.2163,22300.0
2009-03-24 12:30:00,41.96,42.02,41.9,41.92,36400.0,29.2093,29.2511,29.1676,29.1815,36400.0
2009-03-24 12:40:00,41.89,42.05,41.88,42.05,31600.0,29.1606,29.272,29.1537,29.272,31600.0
2009-03-24 12:50:00,42.08,42.22,42.05,42.17,21000.0,29.2929,29.3903,29.272,29.3555,21000.0
2009-03-24 13:00:00,42.18,42.21,42.09,42.2,57000.0,29.3625,29.3834,29.2998,29.3764,57000.0
2009-03-24 13:10:00,42.2,42.29,42.08,42.24,46200.0,29.3764,29.4391,29.2929,29.4043,46200.0
2009-03-24 13:20:00,42.25,42.4,42.25,42.34,45100.0,29.4112,29.5156,29.4112,29.4739,45100.0
2009-03-24 13:30:00,42.34,42.34,42.1,42.13,57300.0,29.4739,29.4739,29.3068,29.3277,57300.0
2009-03-24 13:40:00,42.13,42.23,42.11,42.12,41700.0,29.3277,29.3973,29.3138,29.3207,41700.0
2009-03-24 13:50:00,42.13,42.15,42.02,42.12,52800.0,29.3277,29.3416,29.2511,29.3207,52800.0
2009-03-24 14:00:00,42.12,42.27,42.05,42.25,70100.0,29.3207,29.4251,29.272,29.4112,70100.0
2009-03-24 14:10:00,42.27,42.29,42.15,42.25,94600.0,29.4251,29.4391,29.3416,29.4112,94600.0
2009-03-24 14:20:00,42.24,42.32,42.06,42.1,54400.0,29.4043,29.4599,29.279,29.3068,54400.0
2009-03-24 14:30:00,42.08,42.17,42.0,42.07,56900.0,29.2929,29.3555,29.2372,29.2859,56900.0
2009-03-24 14:40:00,42.07,42.16,42.05,42.06,68000.0,29.2859,29.3486,29.272,29.279,68000.0
2009-03-24 14:50:00,42.06,42.11,41.83,41.95,60300.0,29.279,29.3138,29.1188,29.2024,60300.0
2009-03-24 15:00:00,41.98,42.0,41.67,41.72,56100.0,29.2233,29.2372,29.0075,29.0423,56100.0
2009-03-24 15:10:00,41.72,41.85,41.69,41.75,61300.0,29.0423,29.1328,29.0214,29.0632,61300.0
2009-03-24 15:20:00,41.76,41.85,41.6,41.72,100300.0,29.0701,29.1328,28.9587,29.0423,100300.0
2009-03-24 15:30:00,41.72,41.84,41.64,41.77,119900.0,29.0423,29.1258,28.9866,29.0771,119900.0
2009-03-24 15:40:00,41.77,41.79,41.53,41.54,114400.0,29.0771,29.091,28.91,28.917,114400.0
2009-03-24 15:50:00,41.53,41.58,41.16,41.2,209700.0,28.91,28.9448,28.6524,28.6803,209700.0
2009-03-25 09:30:00,41.72,41.89,41.55,41.76,77300.0,29.0423,29.1606,28.9239,29.0701,77300.0
2009-03-25 09:40:00,41.76,41.9,41.72,41.81,106000.0,29.0701,29.1676,29.0423,29.1049,106000.0
2009-03-25 09:50:00,41.8,42.08,41.8,42.04,98500.0,29.098,29.2929,29.098,29.265,98500.0
2009-03-25 10:00:00,42.05,42.49,42.05,42.46,209000.0,29.272,29.5783,29.272,29.5574,209000.0
2009-03-25 10:10:00,42.48,42.48,42.24,42.31,54400.0,29.5713,29.5713,29.4043,29.453,54400.0
2009-03-25 10:20:00,42.33,42.33,42.18,42.19,55900.0,29.4669,29.4669,29.3625,29.3695,55900.0
2009-03-25 10:30:00,42.18,42.51,42.15,42.48,134500.0,29.3625,29.5922,29.3416,29.5713,134500.0
2009-03-25 10:40:00,42.45,42.47,42.27,42.29,59900.0,29.5504,29.5644,29.4251,29.4391,59900.0
2009-03-25 10:50:00,42.28,42.35,42.19,42.19,132500.0,29.4321,29.4808,29.3695,29.3695,132500.0
2009-03-25 11:00:00,42.18,42.37,42.18,42.33,51000.0,29.3625,29.4948,29.3625,29.4669,51000.0
2009-03-25 11:10:00,42.32,42.34,42.05,42.08,123900.0,29.4599,29.4739,29.272,29.2929,123900.0
2009-03-25 11:20:00,42.1,42.18,42.03,42.16,72800.0,29.3068,29.3625,29.2581,29.3486,72800.0
2009-03-25 11:30:00,42.16,42.22,42.04,42.15,129700.0,29.3486,29.3903,29.265,29.3416,129700.0
2009-03-25 11:40:00,42.13,42.29,42.08,42.27,85100.0,29.3277,29.4391,29.2929,29.4251,85100.0
2009-03-25 11:50:00,42.26,42.31,42.22,42.23,84900.0,29.4182,29.453,29.3903,29.3973,84900.0
2009-03-25 12:00:00,42.23,42.44,42.19,42.36,105300.0,29.3973,29.5435,29.3695,29.4878,105300.0
2009-03-25 12:10:00,42.35,42.35,42.17,42.17,43300.0,29.4808,29.4808,29.3555,29.3555,43300.0
2009-03-25 12:20:00,42.17,42.21,42.04,42.13,84900.0,29.3555,29.3834,29.265,29.3277,84900.0
2009-03-25 12:30:00,42.13,42.18,42.01,42.09,54600.0,29.3277,29.3625,29.2441,29.2998,54600.0
2009-03-25 12:40:00,42.1,42.14,42.01,42.02,73700.0,29.3068,29.3346,29.2441,29.2511,73700.0
2009-03-25 12:50:00,42.01,42.01,41.91,42.01,56300.0,29.2441,29.2441,29.1745,29.2441,56300.0
2009-03-25 13:00:00,42.01,42.13,41.96,41.97,54100.0,29.2441,29.3277,29.2093,29.2163,54100.0
2009-03-25 13:10:00,41.97,42.02,41.71,41.75,66400.0,29.2163,29.2511,29.0353,29.0632,66400.0
2009-03-25 13:20:00,41.74,41.81,41.58,41.63,75500.0,29.0562,29.1049,28.9448,28.9796,75500.0
2009-03-25 13:30:00,41.62,41.67,41.5,41.5,41600.0,28.9727,29.0075,28.8891,28.8891,41600.0
2009-03-25 13:40:00,41.49,41.54,41.38,41.49,80100.0,28.8822,28.917,28.8056,28.8822,80100.0
2009-03-25 13:50:00,41.47,41.66,41.46,41.48,86000.0,28.8682,29.0005,28.8613,28.8752,86000.0
2009-03-25 14:00:00,41.46,41.49,40.98,41.03,126000.0,28.8613,28.8822,28.5271,28.5619,126000.0
2009-03-25 14:10:00,41.04,41.21,41.02,41.11,63400.0,28.5689,28.6873,28.555,28.6176,63400.0
2009-03-25 14:20:00,41.14,41.25,41.06,41.06,79900.0,28.6385,28.7151,28.5828,28.5828,79900.0
2009-03-25 14:30:00,41.06,41.09,40.83,40.84,70600.0,28.5828,28.6037,28.4227,28.4297,70600.0
2009-03-25 14:40:00,40.84,40.89,40.58,40.78,134000.0,28.4297,28.4645,28.2487,28.3879,134000.0
2009-03-25 14:50:00,40.76,40.85,40.62,40.64,152000.0,28.374,28.4366,28.2765,28.2905,152000.0
2009-03-25 15:00:00,40.65,40.74,40.5,40.64,152200.0,28.2974,28.3601,28.193,28.2905,152200.0
2009-03-25 15:10:00,40.64,40.88,40.63,40.85,83100.0,28.2905,28.4575,28.2835,28.4366,83100.0
2009-03-25 15:20:00,40.87,41.15,40.83,41.12,168500.0,28.4506,28.6455,28.4227,28.6246,168500.0
2009-03-25 15:30:00,41.12,41.26,41.08,41.16,133400.0,28.6246,28.7221,28.5968,28.6524,133400.0
2009-03-25 15:40:00,41.15,41.43,41.0,41.3,220100.0,28.6455,28.8404,28.5411,28.7499,220100.0
2009-03-25 15:50:00,41.3,41.97,41.23,41.86,237500.0,28.7499,29.2163,28.7012,29.1397,237500.0
2009-03-26 09:30:00,42.27,42.43,42.2,42.26,79200.0,29.4251,29.5365,29.3764,29.4182,79200.0
2009-03-26 09:40:00,42.27,42.47,42.09,42.09,113600.0,29.4251,29.5644,29.2998,29.2998,113600.0
2009-03-26 09:50:00,42.1,42.14,41.87,41.91,63500.0,29.3068,29.3346,29.1467,29.1745,63500.0
2009-03-26 10:00:00,41.92,42.12,41.91,42.04,30100.0,29.1815,29.3207,29.1745,29.265,30100.0
2009-03-26 10:10:00,42.01,42.01,41.71,41.92,25800.0,29.2441,29.2441,29.0353,29.1815,25800.0
2009-03-26 10:20:00,41.92,42.0,41.82,41.83,36600.0,29.1815,29.2372,29.1119,29.1188,36600.0
2009-03-26 10:30:00,41.82,42.09,41.76,42.04,43800.0,29.1119,29.2998,29.0701,29.265,43800.0
2009-03-26 10:40:00,42.03,42.2,42.01,42.01,49300.0,29.2581,29.3764,29.2441,29.2441,49300.0
2009-03-26 10:50:00,41.98,42.06,41.92,42.05,87900.0,29.2233,29.279,29.1815,29.272,87900.0
2009-03-26 11:00:00,42.05,42.24,42.01,42.19,62200.0,29.272,29.4043,29.2441,29.3695,62200.0
2009-03-26 11:10:00,42.19,42.26,42.1,42.16,86400.0,29.3695,29.4182,29.3068,29.3486,86400.0
2009-03-26 11:20:00,42.15,42.26,42.03,42.03,70100.0,29.3416,29.4182,29.2581,29.2581,70100.0
2009-03-26 11:30:00,42.05,42.3,42.05,42.25,48400.0,29.272,29.446,29.272,29.4112,48400.0
2009-03-26 11:40:00,42.25,42.3,42.16,42.19,57600.0,29.4112,29.446,29.3486,29.3695,57600.0
2009-03-26 11:50:00,42.22,42.23,41.98,42.12,56100.0,29.3903,29.3973,29.2233,29.3207,56100.0
2009-03-26 12:00:00,42.13,42.32,42.07,42.25,70700.0,29.3277,29.4599,29.2859,29.4112,70700.0
2009-03-26 12:10:00,42.24,42.26,42.12,42.25,45300.0,29.4043,29.4182,29.3207,29.4112,45300.0
2009-03-26 12:20:00,42.28,42.38,42.24,42.34,37800.0,29.4321,29.5017,29.4043,29.4739,37800.0
2009-03-26 12:30:00,42.36,42.36,42.15,42.27,29400.0,29.4878,29.4878,29.3416,29.4251,29400.0
2009-03-26 12:40:00,42.27,42.29,42.05,42.14,29100.0,29.4251,29.4391,29.272,29.3346,29100.0
2009-03-26 12:50:00,42.16,42.17,42.02,42.07,33800.0,29.3486,29.3555,29.2511,29.2859,33800.0
2009-03-26 13:00:00,42.06,42.58,42.06,42.54,225900.0,29.279,29.6409,29.279,29.6131,225900.0
2009-03-26 13:10:00,42.57,42.57,42.42,42.49,63400.0,29.634,29.634,29.5296,29.5783,63400.0
2009-03-26 13:20:00,42.49,42.71,42.49,42.57,66800.0,29.5783,29.7314,29.5783,29.634,66800.0
2009-03-26 13:30:00,42.6,42.63,42.44,42.5,40900.0,29.6549,29.6757,29.5435,29.5852,40900.0
2009-03-26 13:40:00,42.49,42.51,42.38,42.42,129000.0,29.5783,29.5922,29.5017,29.5296,129000.0
2009-03-26 13:50:00,42.43,42.55,42.37,42.42,118200.0,29.5365,29.6201,29.4948,29.5296,118200.0
2009-03-26 14:00:00,42.42,42.66,42.41,42.59,45200.0,29.5296,29.6966,29.5226,29.6479,45200.0
2009-03-26 14:10:00,42.59,42.62,42.44,42.46,37500.0,29.6479,29.6688,29.5435,29.5574,37500.0
2009-03-26 14:20:00,42.46,42.61,42.32,42.34,59800.0,29.5574,29.6618,29.4599,29.4739,59800.0
2009-03-26 14:30:00,42.34,42.43,42.25,42.34,78500.0,29.4739,29.5365,29.4112,29.4739,78500.0
2009-03-26 14:40:00,42.34,42.46,42.27,42.35,63500.0,29.4739,29.5574,29.4251,29.4808,63500.0
2009-03-26 14:50:00,42.34,42.35,42.04,42.04,97300.0,29.4739,29.4808,29.265,29.265,97300.0
2009-03-26 15:00:00,42.03,42.37,42.03,42.31,93900.0,29.2581,29.4948,29.2581,29.453,93900.0
2009-03-26 15:10:00,42.29,42.36,42.13,42.22,116300.0,29.4391,29.4878,29.3277,29.3903,116300.0
2009-03-26 15:20:00,42.22,42.58,42.21,42.54,93500.0,29.3903,29.6409,29.3834,29.6131,93500.0
2009-03-26 15:30:00,42.54,42.64,42.46,42.58,120000.0,29.6131,29.6827,29.5574,29.6409,120000.0
2009-03-26 15:40:00,42.58,42.76,42.54,42.6,179000.0,29.6409,29.7662,29.6131,29.6549,179000.0
2009-03-26 15:50:00,42.61,42.73,42.47,42.66,179700.0,29.6618,29.7454,29.5644,29.6966,179700.0
2009-03-27 09:30:00,42.26,42.26,41.9,41.99,116000.0,29.4182,29.4182,29.1676,29.2302,116000.0
2009-03-27 09:40:00,42.01,42.11,41.97,42.04,24800.0,29.2441,29.3138,29.2163,29.265,24800.0
2009-03-27 09:50:00,42.02,42.21,41.96,42.04,54000.0,29.2511,29.3834,29.2093,29.265,54000.0
2009-03-27 10:00:00,42.03,42.11,41.82,41.82,70700.0,29.2581,29.3138,29.1119,29.1119,70700.0
2009-03-27 10:10:00,41.81,42.0,41.81,41.87,31000.0,29.1049,29.2372,29.1049,29.1467,31000.0
2009-03-27 10:20:00,41.87,42.08,41.87,42.07,52600.0,29.1467,29.2929,29.1467,29.2859,52600.0
2009-03-27 10:30:00,42.08,42.2,41.96,42.16,52900.0,29.2929,29.3764,29.2093,29.3486,52900.0
2009-03-27 10:40:00,42.16,42.24,42.09,42.09,33800.0,29.3486,29.4043,29.2998,29.2998,33800.0
2009-03-27 10:50:00,42.1,42.3,42.1,42.21,79300.0,29.3068,29.446,29.3068,29.3834,79300.0
2009-03-27 11:00:00,42.21,42.32,42.14,42.24,61500.0,29.3834,29.4599,29.3346,29.4043,61500.0
2009-03-27 11:10:00,42.24,42.36,42.17,42.28,50500.0,29.4043,29.4878,29.3555,29.4321,50500.0
2009-03-27 11:20:00,42.26,42.41,42.25,42.28,73700.0,29.4182,29.5226,29.4112,29.4321,73700.0
2009-03-27 11:30:00,42.29,42.3,42.19,42.22,100900.0,29.4391,29.446,29.3695,29.3903,100900.0
2009-03-27 11:40:00,42.21,42.38,42.18,42.3,68900.0,29.3834,29.5017,29.3625,29.446,68900.0
2009-03-27 11:50:00,42.31,42.34,42.22,42.25,144000.0,29.453,29.4739,29.3903,29.4112,144000.0
2009-03-27 12:00:00,42.24,42.37,42.23,42.36,82700.0,29.4043,29.4948,29.3973,29.4878,82700.0
2009-03-27 12:10:00,42.35,42.35,42.19,42.22,90900.0,29.4808,29.4808,29.3695,29.3903,90900.0
2009-03-27 12:20:00,42.21,42.22,42.14,42.14,44600.0,29.3834,29.3903,29.3346,29.3346,44600.0
2009-03-27 12:30:00,42.14,42.23,42.13,42.14,57100.0,29.3346,29.3973,29.3277,29.3346,57100.0
2009-03-27 12:40:00,42.15,42.3,42.15,42.23,92900.0,29.3416,29.446,29.3416,29.3973,92900.0
2009-03-27 12:50:00,42.23,42.25,42.05,42.06,79100.0,29.3973,29.4112,29.272,29.279,79100.0
2009-03-27 13:00:00,42.07,42.1,42.01,42.03,74200.0,29.2859,29.3068,29.2441,29.2581,74200.0
2009-03-27 13:10:00,42.02,42.09,41.96,42.03,74700.0,29.2511,29.2998,29.2093,29.2581,74700.0
2009-03-27 13:20:00,42.03,42.12,42.01,42.1,37400.0,29.2581,29.3207,29.2441,29.3068,37400.0
2009-03-27 13:30:00,42.1,42.3,42.0,42.1,53100.0,29.3068,29.446,29.2372,29.3068,53100.0
2009-03-27 13:40:00,42.1,42.13,41.8,41.95,56700.0,29.3068,29.3277,29.098,29.2024,56700.0
2009-03-27 13:50:00,41.95,41.95,41.76,41.87,44500.0,29.2024,29.2024,29.0701,29.1467,44500.0
2009-03-27 14:00:00,41.9,41.97,41.76,41.91,80500.0,29.1676,29.2163,29.0701,29.1745,80500.0
2009-03-27 14:10:00,41.9,42.04,41.87,42.03,66600.0,29.1676,29.265,29.1467,29.2581,66600.0
2009-03-27 14:20:00,42.02,42.18,41.99,42.06,118000.0,29.2511,29.3625,29.2302,29.279,118000.0
2009-03-27 14:30:00,42.06,42.08,41.93,41.96,90400.0,29.279,29.2929,29.1885,29.2093,90400.0
2009-03-27 14:40:00,41.96,42.08,41.88,41.96,61000.0,29.2093,29.2929,29.1537,29.2093,61000.0
2009-03-27 14:50:00,41.94,42.14,41.88,42.13,55400.0,29.1954,29.3346,29.1537,29.3277,55400.0
2009-03-27 15:00:00,42.14,42.32,42.14,42.18,73100.0,29.3346,29.4599,29.3346,29.3625,73100.0
2009-03-27 15:10:00,42.18,42.24,42.07,42.18,227300.0,29.3625,29.4043,29.2859,29.3625,227300.0
2009-03-27 15:20:00,42.18,42.19,41.95,42.01,226100.0,29.3625,29.3695,29.2024,29.2441,226100.0
2009-03-27 15:30:00,42.0,42.1,41.86,41.87,297000.0,29.2372,29.3068,29.1397,29.1467,297000.0
2009-03-27 15:40:00,41.84,42.07,41.8,42.0,210200.0,29.1258,29.2859,29.098,29.2372,210200.0
2009-03-27 15:50:00,42.0,42.07,41.74,41.86,209500.0,29.2372,29.2859,29.0562,29.1397,209500.0
2009-03-30 09:30:00,40.91,40.94,40.58,40.69,83000.0,28.4784,28.4993,28.2487,28.3253,83000.0
2009-03-30 09:40:00,40.66,40.66,40.44,40.48,72700.0,28.3044,28.3044,28.1512,28.1791,72700.0
2009-03-30 09:50:00,40.44,40.56,40.39,40.55,72000.0,28.1512,28.2348,28.1164,28.2278,72000.0
2009-03-30 10:00:00,40.54,40.6,40.44,40.56,74000.0,28.2208,28.2626,28.1512,28.2348,74000.0
2009-03-30 10:10:00,40.56,40.63,40.5,40.52,69600.0,28.2348,28.2835,28.193,28.2069,69600.0
2009-03-30 10:20:00,40.48,40.59,40.44,40.55,66000.0,28.1791,28.2557,28.1512,28.2278,66000.0
2009-03-30 10:30:00,40.52,40.52,40.24,40.28,96100.0,28.2069,28.2069,28.012,28.0399,96100.0
2009-03-30 10:40:00,40.3,40.31,40.22,40.27,82400.0,28.0538,28.0607,27.9981,28.0329,82400.0
2009-03-30 10:50:00,40.27,40.33,40.25,40.29,103100.0,28.0329,28.0747,28.019,28.0468,103100.0
2009-03-30 11:00:00,40.27,40.27,40.13,40.17,83400.0,28.0329,28.0329,27.9354,27.9633,83400.0
2009-03-30 11:10:00,40.16,40.38,40.16,40.33,95200.0,27.9563,28.1095,27.9563,28.0747,95200.0
2009-03-30 11:20:00,40.34,40.42,40.16,40.16,129900.0,28.0816,28.1373,27.9563,27.9563,129900.0
2009-03-30 11:30:00,40.16,40.16,40.07,40.12,76100.0,27.9563,27.9563,27.8937,27.9285,76100.0
2009-03-30 11:40:00,40.14,40.22,40.1,40.18,74700.0,27.9424,27.9981,27.9146,27.9702,74700.0
2009-03-30 11:50:00,40.18,40.23,40.12,40.22,107400.0,27.9702,28.005,27.9285,27.9981,107400.0
2009-03-30 12:00:00,40.23,40.25,40.18,40.19,141400.0,28.005,28.019,27.9702,27.9772,141400.0
2009-03-30 12:10:00,40.19,40.33,40.17,40.29,116500.0,27.9772,28.0747,27.9633,28.0468,116500.0
2009-03-30 12:20:00,40.33,40.39,40.3,40.35,195000.0,28.0747,28.1164,28.0538,28.0886,195000.0
2009-03-30 12:30:00,40.34,40.35,40.27,40.3,104600.0,28.0816,28.0886,28.0329,28.0538,104600.0
2009-03-30 12:40:00,40.29,40.33,40.24,40.27,87500.0,28.0468,28.0747,28.012,28.0329,87500.0
2009-03-30 12:50:00,40.27,40.29,40.14,40.15,71400.0,28.0329,28.0468,27.9424,27.9494,71400.0
2009-03-30 13:00:00,40.15,40.2,40.12,40.12,69800.0,27.9494,27.9842,27.9285,27.9285,69800.0
2009-03-30 13:10:00,40.12,40.2,40.1,40.14,70600.0,27.9285,27.9842,27.9146,27.9424,70600.0
2009-03-30 13:20:00,40.13,40.28,40.11,40.25,69200.0,27.9354,28.0399,27.9215,28.019,69200.0
2009-03-30 13:30:00,40.24,40.28,40.07,40.11,60800.0,28.012,28.0399,27.8937,27.9215,60800.0
2009-03-30 13:40:00,40.12,40.14,39.97,40.01,140700.0,27.9285,27.9424,27.8241,27.8519,140700.0
2009-03-30 13:50:00,40.01,40.03,39.94,39.96,48800.0,27.8519,27.8658,27.8032,27.8171,48800.0
2009-03-30 14:00:00,39.95,40.01,39.9,39.97,62200.0,27.8101,27.8519,27.7753,27.8241,62200.0
2009-03-30 14:10:00,39.97,40.17,39.97,40.11,48700.0,27.8241,27.9633,27.8241,27.9215,48700.0
2009-03-30 14:20:00,40.1,40.11,39.94,40.01,106900.0,27.9146,27.9215,27.8032,27.8519,106900.0
2009-03-30 14:30:00,40.01,40.05,39.91,39.93,56000.0,27.8519,27.8797,27.7823,27.7962,56000.0
2009-03-30 14:40:00,39.92,39.94,39.79,39.87,128000.0,27.7893,27.8032,27.6988,27.7544,128000.0
2009-03-30 14:50:00,39.86,39.92,39.77,39.77,95300.0,27.7475,27.7893,27.6848,27.6848,95300.0
2009-03-30 15:00:00,39.76,39.95,39.76,39.95,109700.0,27.6779,27.8101,27.6779,27.8101,109700.0
2009-03-30 15:10:00,39.94,40.1,39.94,39.95,116300.0,27.8032,27.9146,27.8032,27.8101,116300.0
2009-03-30 15:20:00,39.95,40.12,39.94,39.97,189300.0,27.8101,27.9285,27.8032,27.8241,189300.0
2009-03-30 15:30:00,39.97,40.12,39.95,39.96,158900.0,27.8241,27.9285,27.8101,27.8171,158900.0
2009-03-30 15:40:00,39.96,40.04,39.88,39.94,198700.0,27.8171,27.8728,27.7614,27.8032,198700.0
2009-03-30 15:50:00,39.94,40.22,39.94,40.19,208700.0,27.8032,27.9981,27.8032,27.9772,208700.0
2009-03-31 09:30:00,40.61,40.67,40.48,40.5,68500.0,28.2696,28.3113,28.1791,28.193,68500.0
2009-03-31 09:40:00,40.5,40.5,40.29,40.37,31500.0,28.193,28.193,28.0468,28.1025,31500.0
2009-03-31 09:50:00,40.36,40.43,40.26,40.37,56600.0,28.0955,28.1443,28.0259,28.1025,56600.0
2009-03-31 10:00:00,40.36,40.56,40.28,40.51,101600.0,28.0955,28.2348,28.0399,28.2,101600.0
2009-03-31 10:10:00,40.52,40.53,40.35,40.47,42600.0,28.2069,28.2139,28.0886,28.1721,42600.0
2009-03-31 10:20:00,40.44,40.55,40.35,40.55,52900.0,28.1512,28.2278,28.0886,28.2278,52900.0
2009-03-31 10:30:00,40.55,40.68,40.55,40.58,36300.0,28.2278,28.3183,28.2278,28.2487,36300.0
2009-03-31 10:40:00,40.58,40.74,40.55,40.64,53000.0,28.2487,28.3601,28.2278,28.2905,53000.0
2009-03-31 10:50:00,40.64,40.69,40.47,40.53,33800.0,28.2905,28.3253,28.1721,28.2139,33800.0
2009-03-31 11:00:00,40.55,40.73,40.54,40.73,57000.0,28.2278,28.3531,28.2208,28.3531,57000.0
2009-03-31 11:10:00,40.72,40.72,40.65,40.7,50800.0,28.3462,28.3462,28.2974,28.3322,50800.0
2009-03-31 11:20:00,40.7,40.74,40.65,40.7,33300.0,28.3322,28.3601,28.2974,28.3322,33300.0
2009-03-31 11:30:00,40.7,40.7,40.6,40.62,17000.0,28.3322,28.3322,28.2626,28.2765,17000.0
2009-03-31 11:40:00,40.61,40.72,40.56,40.72,23600.0,28.2696,28.3462,28.2348,28.3462,23600.0
2009-03-31 11:50:00,40.72,40.76,40.67,40.71,26700.0,28.3462,28.374,28.3113,28.3392,26700.0
2009-03-31 12:00:00,40.69,40.7,40.57,40.6,36600.0,28.3253,28.3322,28.2417,28.2626,36600.0
2009-03-31 12:10:00,40.6,40.68,40.58,40.63,33900.0,28.2626,28.3183,28.2487,28.2835,33900.0
2009-03-31 12:20:00,40.64,40.65,40.53,40.57,104800.0,28.2905,28.2974,28.2139,28.2417,104800.0
2009-03-31 12:30:00,40.57,40.6,40.52,40.59,32100.0,28.2417,28.2626,28.2069,28.2557,32100.0
2009-03-31 12:40:00,40.6,40.67,40.6,40.61,30100.0,28.2626,28.3113,28.2626,28.2696,30100.0
2009-03-31 12:50:00,40.6,40.72,40.6,40.71,31700.0,28.2626,28.3462,28.2626,28.3392,31700.0
2009-03-31 13:00:00,40.71,40.85,40.69,40.84,53900.0,28.3392,28.4366,28.3253,28.4297,53900.0
2009-03-31 13:10:00,40.86,40.89,40.82,40.85,53100.0,28.4436,28.4645,28.4158,28.4366,53100.0
2009-03-31 13:20:00,40.84,40.91,40.83,40.86,47600.0,28.4297,28.4784,28.4227,28.4436,47600.0
2009-03-31 13:30:00,40.86,40.96,40.85,40.93,43200.0,28.4436,28.5132,28.4366,28.4923,43200.0
2009-03-31 13:40:00,40.92,40.97,40.88,40.95,48600.0,28.4854,28.5202,28.4575,28.5063,48600.0
2009-03-31 13:50:00,40.96,41.0,40.86,40.98,46700.0,28.5132,28.5411,28.4436,28.5271,46700.0
2009-03-31 14:00:00,40.99,41.05,40.96,41.04,64800.0,28.5341,28.5759,28.5132,28.5689,64800.0
2009-03-31 14:10:00,41.04,41.15,41.02,41.13,75000.0,28.5689,28.6455,28.555,28.6316,75000.0
2009-03-31 14:20:00,41.13,41.13,41.01,41.07,70700.0,28.6316,28.6316,28.548,28.5898,70700.0
2009-03-31 14:30:00,41.07,41.31,41.07,41.29,76300.0,28.5898,28.7569,28.5898,28.7429,76300.0
2009-03-31 14:40:00,41.3,41.35,41.25,41.27,73600.0,28.7499,28.7847,28.7151,28.729,73600.0
2009-03-31 14:50:00,41.28,41.35,41.19,41.19,89100.0,28.736,28.7847,28.6733,28.6733,89100.0
2009-03-31 15:00:00,41.2,41.22,41.06,41.13,91000.0,28.6803,28.6942,28.5828,28.6316,91000.0
2009-03-31 15:10:00,41.13,41.17,41.05,41.16,403300.0,28.6316,28.6594,28.5759,28.6524,403300.0
2009-03-31 15:20:00,41.15,41.26,41.08,41.26,132900.0,28.6455,28.7221,28.5968,28.7221,132900.0
2009-03-31 15:30:00,41.25,41.25,40.84,41.0,196100.0,28.7151,28.7151,28.4297,28.5411,196100.0
2009-03-31 15:40:00,40.99,41.03,40.65,40.65,279700.0,28.5341,28.5619,28.2974,28.2974,279700.0
2009-03-31 15:50:00,40.66,40.95,40.58,40.7,571100.0,28.3044,28.5063,28.2487,28.3322,571100.0
2009-04-01 09:30:00,40.18,40.19,39.94,40.14,73500.0,27.9702,27.9772,27.8032,27.9424,73500.0
2009-04-01 09:40:00,40.13,40.2,40.09,40.1,86900.0,27.9354,27.9842,27.9076,27.9146,86900.0
2009-04-01 09:50:00,40.1,40.37,40.1,40.36,58000.0,27.9146,28.1025,27.9146,28.0955,58000.0
2009-04-01 10:00:00,40.37,40.64,40.37,40.59,97600.0,28.1025,28.2905,28.1025,28.2557,97600.0
2009-04-01 10:10:00,40.6,40.87,40.59,40.86,81100.0,28.2626,28.4506,28.2557,28.4436,81100.0
2009-04-01 10:20:00,40.86,41.0,40.81,40.88,76500.0,28.4436,28.5411,28.4088,28.4575,76500.0
2009-04-01 10:30:00,40.87,41.08,40.76,41.08,62300.0,28.4506,28.5968,28.374,28.5968,62300.0
2009-04-01 10:40:00,41.07,41.15,41.01,41.04,64000.0,28.5898,28.6455,28.548,28.5689,64000.0
2009-04-01 10:50:00,41.07,41.17,41.01,41.01,64000.0,28.5898,28.6594,28.548,28.548,64000.0
2009-04-01 11:00:00,41.01,41.06,40.94,40.95,27000.0,28.548,28.5828,28.4993,28.5063,27000.0
2009-04-01 11:10:00,40.95,41.04,40.86,40.98,34400.0,28.5063,28.5689,28.4436,28.5271,34400.0
2009-04-01 11:20:00,40.99,41.14,40.93,41.07,48800.0,28.5341,28.6385,28.4923,28.5898,48800.0
2009-04-01 11:30:00,41.1,41.2,41.07,41.16,38000.0,28.6107,28.6803,28.5898,28.6524,38000.0
2009-04-01 11:40:00,41.18,41.27,41.13,41.14,36800.0,28.6664,28.729,28.6316,28.6385,36800.0
2009-04-01 11:50:00,41.15,41.24,41.1,41.2,33700.0,28.6455,28.7081,28.6107,28.6803,33700.0
2009-04-01 12:00:00,41.21,41.37,41.21,41.35,45300.0,28.6873,28.7986,28.6873,28.7847,45300.0
2009-04-01 12:10:00,41.34,41.42,41.31,41.31,36400.0,28.7777,28.8334,28.7569,28.7569,36400.0
2009-04-01 12:20:00,41.31,41.34,41.24,41.28,47400.0,28.7569,28.7777,28.7081,28.736,47400.0
2009-04-01 12:30:00,41.27,41.33,41.15,41.2,54700.0,28.729,28.7708,28.6455,28.6803,54700.0
2009-04-01 12:40:00,41.2,41.26,41.16,41.24,44400.0,28.6803,28.7221,28.6524,28.7081,44400.0
2009-04-01 12:50:00,41.21,41.25,41.06,41.1,34500.0,28.6873,28.7151,28.5828,28.6107,34500.0
2009-04-01 13:00:00,41.1,41.19,41.01,41.03,34600.0,28.6107,28.6733,28.548,28.5619,34600.0
2009-04-01 13:10:00,41.03,41.16,40.99,41.14,46500.0,28.5619,28.6524,28.5341,28.6385,46500.0
2009-04-01 13:20:00,41.13,41.24,41.13,41.2,35400.0,28.6316,28.7081,28.6316,28.6803,35400.0
2009-04-01 13:30:00,41.2,41.37,41.11,41.35,89700.0,28.6803,28.7986,28.6176,28.7847,89700.0
2009-04-01 13:40:00,41.33,41.4,41.3,41.3,61200.0,28.7708,28.8195,28.7499,28.7499,61200.0
2009-04-01 13:50:00,41.31,41.47,41.27,41.44,53600.0,28.7569,28.8682,28.729,28.8474,53600.0
2009-04-01 14:00:00,41.45,41.59,41.41,41.58,71200.0,28.8543,28.9518,28.8265,28.9448,71200.0
2009-04-01 14:10:00,41.57,41.61,41.5,41.52,86500.0,28.9379,28.9657,28.8891,28.903,86500.0
2009-04-01 14:20:00,41.51,41.51,41.39,41.42,94100.0,28.8961,28.8961,28.8126,28.8334,94100.0
2009-04-01 14:30:00,41.43,41.56,41.43,41.5,91600.0,28.8404,28.9309,28.8404,28.8891,91600.0
2009-04-01 14:40:00,41.5,41.51,41.32,41.41,99100.0,28.8891,28.8961,28.7638,28.8265,99100.0
2009-04-01 14:50:00,41.4,41.53,41.4,41.46,157600.0,28.8195,28.91,28.8195,28.8613,157600.0
2009-04-01 15:00:00,41.47,41.48,41.19,41.22,163400.0,28.8682,28.8752,28.6733,28.6942,163400.0
2009-04-01 15:10:00,41.19,41.22,41.0,41.19,87900.0,28.6733,28.6942,28.5411,28.6733,87900.0
2009-04-01 15:20:00,41.17,41.29,41.11,41.25,79400.0,28.6594,28.7429,28.6176,28.7151,79400.0
2009-04-01 15:30:00,41.25,41.61,41.15,41.57,95300.0,28.7151,28.9657,28.6455,28.9379,95300.0
2009-04-01 15:40:00,41.58,41.64,41.54,41.58,174300.0,28.9448,28.9866,28.917,28.9448,174300.0
2009-04-01 15:50:00,41.58,41.69,41.43,41.46,144300.0,28.9448,29.0214,28.8404,28.8613,144300.0
2009-04-02 09:30:00,42.7,42.87,42.5,42.59,88000.0,29.7245,29.8428,29.5852,29.6479,88000.0
2009-04-02 09:40:00,42.61,42.73,42.44,42.68,55500.0,29.6618,29.7454,29.5435,29.7106,55500.0
2009-04-02 09:50:00,42.68,42.8,42.54,42.8,58400.0,29.7106,29.7941,29.6131,29.7941,58400.0
2009-04-02 10:00:00,42.8,42.95,42.72,42.77,96200.0,29.7941,29.8985,29.7384,29.7732,96200.0
2009-04-02 10:10:00,42.79,42.92,42.67,42.83,74100.0,29.7871,29.8776,29.7036,29.815,74100.0
2009-04-02 10:20:00,42.81,42.82,42.55,42.55,57700.0,29.801,29.808,29.6201,29.6201,57700.0
2009-04-02 10:30:00,42.58,42.68,42.54,42.64,82200.0,29.6409,29.7106,29.6131,29.6827,82200.0
2009-04-02 10:40:00,42.63,42.87,42.55,42.87,96100.0,29.6757,29.8428,29.6201,29.8428,96100.0
2009-04-02 10:50:00,42.88,42.88,42.76,42.87,37600.0,29.8498,29.8498,29.7662,29.8428,37600.0
2009-04-02 11:00:00,42.89,42.94,42.84,42.87,89500.0,29.8567,29.8915,29.8219,29.8428,89500.0
2009-04-02 11:10:00,42.86,43.13,42.86,43.12,91500.0,29.8359,30.0238,29.8359,30.0168,91500.0
2009-04-02 11:20:00,43.12,43.14,43.04,43.06,40300.0,30.0168,30.0308,29.9612,29.9751,40300.0
2009-04-02 11:30:00,43.08,43.08,42.93,42.98,40700.0,29.989,29.989,29.8846,29.9194,40700.0
2009-04-02 11:40:00,42.97,43.04,42.92,42.94,55500.0,29.9124,29.9612,29.8776,29.8915,55500.0
2009-04-02 11:50:00,42.92,43.01,42.88,42.99,28300.0,29.8776,29.9403,29.8498,29.9264,28300.0
2009-04-02 12:00:00,42.99,43.04,42.91,43.04,50800.0,29.9264,29.9612,29.8707,29.9612,50800.0
2009-04-02 12:10:00,43.03,43.13,42.99,43.1,33200.0,29.9542,30.0238,29.9264,30.0029,33200.0
2009-04-02 12:20:00,43.09,43.25,43.09,43.18,56000.0,29.996,30.1073,29.996,30.0586,56000.0
2009-04-02 12:30:00,43.19,43.28,43.17,43.19,67200.0,30.0656,30.1282,30.0517,30.0656,67200.0
2009-04-02 12:40:00,43.19,43.22,43.17,43.18,52800.0,30.0656,30.0865,30.0517,30.0586,52800.0
2009-04-02 12:50:00,43.17,43.24,43.05,43.05,97500.0,30.0517,30.1004,29.9681,29.9681,97500.0
2009-04-02 13:00:00,43.06,43.08,42.93,42.98,43800.0,29.9751,29.989,29.8846,29.9194,43800.0
2009-04-02 13:10:00,42.97,43.01,42.94,42.99,46000.0,29.9124,29.9403,29.8915,29.9264,46000.0
2009-04-02 13:20:00,42.99,42.99,42.8,42.84,52200.0,29.9264,29.9264,29.7941,29.8219,52200.0
2009-04-02 13:30:00,42.84,42.94,42.77,42.8,76400.0,29.8219,29.8915,29.7732,29.7941,76400.0
2009-04-02 13:40:00,42.79,42.91,42.73,42.84,51400.0,29.7871,29.8707,29.7454,29.8219,51400.0
2009-04-02 13:50:00,42.84,42.88,42.7,42.77,80800.0,29.8219,29.8498,29.7245,29.7732,80800.0
2009-04-02 14:00:00,42.8,42.93,42.76,42.83,71600.0,29.7941,29.8846,29.7662,29.815,71600.0
2009-04-02 14:10:00,42.84,42.89,42.77,42.81,94900.0,29.8219,29.8567,29.7732,29.801,94900.0
2009-04-02 14:20:00,42.81,43.03,42.81,43.0,182100.0,29.801,29.9542,29.801,29.9333,182100.0
2009-04-02 14:30:00,43.02,43.13,43.02,43.12,71600.0,29.9472,30.0238,29.9472,30.0168,71600.0
2009-04-02 14:40:00,43.12,43.23,43.11,43.16,73400.0,30.0168,30.0934,30.0099,30.0447,73400.0
2009-04-02 14:50:00,43.17,43.18,42.93,43.0,82200.0,30.0517,30.0586,29.8846,29.9333,82200.0
2009-04-02 15:00:00,42.98,43.11,42.79,42.89,94400.0,29.9194,30.0099,29.7871,29.8567,94400.0
2009-04-02 15:10:00,42.91,43.06,42.84,42.85,137800.0,29.8707,29.9751,29.8219,29.8289,137800.0
2009-04-02 15:20:00,42.85,43.06,42.81,42.98,109000.0,29.8289,29.9751,29.801,29.9194,109000.0
2009-04-02 15:30:00,42.98,43.06,42.85,42.9,125600.0,29.9194,29.9751,29.8289,29.8637,125600.0
2009-04-02 15:40:00,42.89,43.03,42.72,42.87,238900.0,29.8567,29.9542,29.7384,29.8428,238900.0
2009-04-02 15:50:00,42.88,42.88,42.51,42.68,477800.0,29.8498,29.8498,29.5922,29.7106,477800.0
2009-04-03 09:30:00,42.72,42.83,42.65,42.69,98000.0,29.7384,29.815,29.6897,29.7175,98000.0
2009-04-03 09:40:00,42.7,42.82,42.5,42.57,65900.0,29.7245,29.808,29.5852,29.634,65900.0
2009-04-03 09:50:00,42.56,42.71,42.5,42.65,156200.0,29.627,29.7314,29.5852,29.6897,156200.0
2009-04-03 10:00:00,42.65,42.68,42.39,42.52,186700.0,29.6897,29.7106,29.5087,29.5992,186700.0
2009-04-03 10:10:00,42.51,42.56,42.45,42.45,150600.0,29.5922,29.627,29.5504,29.5504,150600.0
2009-04-03 10:20:00,42.45,42.57,42.39,42.53,141300.0,29.5504,29.634,29.5087,29.6061,141300.0
2009-04-03 10:30:00,42.54,42.56,42.41,42.42,51900.0,29.6131,29.627,29.5226,29.5296,51900.0
2009-04-03 10:40:00,42.47,42.51,42.31,42.38,273600.0,29.5644,29.5922,29.453,29.5017,273600.0
2009-04-03 10:50:00,42.38,42.48,42.36,42.44,26000.0,29.5017,29.5713,29.4878,29.5435,26000.0
2009-04-03 11:00:00,42.44,42.51,42.34,42.42,181600.0,29.5435,29.5922,29.4739,29.5296,181600.0
2009-04-03 11:10:00,42.41,42.43,42.34,42.4,36400.0,29.5226,29.5365,29.4739,29.5156,36400.0
2009-04-03 11:20:00,42.4,42.45,42.3,42.44,39200.0,29.5156,29.5504,29.446,29.5435,39200.0
2009-04-03 11:30:00,42.45,42.56,42.43,42.52,50200.0,29.5504,29.627,29.5365,29.5992,50200.0
2009-04-03 11:40:00,42.54,42.61,42.53,42.59,45200.0,29.6131,29.6618,29.6061,29.6479,45200.0
2009-04-03 11:50:00,42.58,42.67,42.58,42.65,44700.0,29.6409,29.7036,29.6409,29.6897,44700.0
2009-04-03 12:00:00,42.64,42.76,42.63,42.71,32500.0,29.6827,29.7662,29.6757,29.7314,32500.0
2009-04-03 12:10:00,42.73,42.85,42.7,42.79,34700.0,29.7454,29.8289,29.7245,29.7871,34700.0
2009-04-03 12:20:00,42.79,42.86,42.75,42.84,34200.0,29.7871,29.8359,29.7593,29.8219,34200.0
2009-04-03 12:30:00,42.83,42.89,42.76,42.79,50600.0,29.815,29.8567,29.7662,29.7871,50600.0
2009-04-03 12:40:00,42.78,42.84,42.7,42.72,34100.0,29.7802,29.8219,29.7245,29.7384,34100.0
2009-04-03 12:50:00,42.72,42.74,42.7,42.73,20100.0,29.7384,29.7523,29.7245,29.7454,20100.0
2009-04-03 13:00:00,42.74,42.82,42.67,42.68,34800.0,29.7523,29.808,29.7036,29.7106,34800.0
2009-04-03 13:10:00,42.68,42.75,42.64,42.73,43300.0,29.7106,29.7593,29.6827,29.7454,43300.0
2009-04-03 13:20:00,42.74,42.83,42.67,42.82,155400.0,29.7523,29.815,29.7036,29.808,155400.0
2009-04-03 13:30:00,42.82,42.85,42.75,42.75,52200.0,29.808,29.8289,29.7593,29.7593,52200.0
2009-04-03 13:40:00,42.74,42.8,42.68,42.79,69300.0,29.7523,29.7941,29.7106,29.7871,69300.0
2009-04-03 13:50:00,42.78,42.94,42.77,42.94,55100.0,29.7802,29.8915,29.7732,29.8915,55100.0
2009-04-03 14:00:00,42.95,42.99,42.86,42.89,45900.0,29.8985,29.9264,29.8359,29.8567,45900.0
2009-04-03 14:10:00,42.89,43.03,42.87,43.01,63400.0,29.8567,29.9542,29.8428,29.9403,63400.0
2009-04-03 14:20:00,43.02,43.16,42.98,43.16,66200.0,29.9472,30.0447,29.9194,30.0447,66200.0
2009-04-03 14:30:00,43.18,43.21,43.11,43.15,96200.0,30.0586,30.0795,30.0099,30.0377,96200.0
2009-04-03 14:40:00,43.15,43.18,42.97,42.98,74100.0,30.0377,30.0586,29.9124,29.9194,74100.0
2009-04-03 14:50:00,42.99,43.12,42.96,43.09,83200.0,29.9264,30.0168,29.9055,29.996,83200.0
2009-04-03 15:00:00,43.09,43.11,42.89,42.92,63400.0,29.996,30.0099,29.8567,29.8776,63400.0
2009-04-03 15:10:00,42.94,42.96,42.82,42.93,50800.0,29.8915,29.9055,29.808,29.8846,50800.0
2009-04-03 15:20:00,42.91,43.02,42.84,42.86,86500.0,29.8707,29.9472,29.8219,29.8359,86500.0
2009-04-03 15:30:00,42.86,42.97,42.77,42.81,113300.0,29.8359,29.9124,29.7732,29.801,113300.0
2009-04-03 15:40:00,42.8,43.07,42.8,42.99,152300.0,29.7941,29.982,29.7941,29.9264,152300.0
2009-04-03 15:50:00,42.99,43.28,42.99,43.26,95000.0,29.9264,30.1282,29.9264,30.1143,95000.0
2009-04-06 09:30:00,42.81,42.83,42.62,42.67,39600.0,29.801,29.815,29.6688,29.7036,39600.0
2009-04-06 09:40:00,42.73,42.75,42.6,42.61,41100.0,29.7454,29.7593,29.6549,29.6618,41100.0
2009-04-06 09:50:00,42.62,42.79,42.62,42.76,28000.0,29.6688,29.7871,29.6688,29.7662,28000.0
2009-04-06 10:00:00,42.77,42.97,42.73,42.95,33500.0,29.7732,29.9124,29.7454,29.8985,33500.0
2009-04-06 10:10:00,42.95,42.95,42.74,42.78,43600.0,29.8985,29.8985,29.7523,29.7802,43600.0
2009-04-06 10:20:00,42.74,42.86,42.63,42.63,29500.0,29.7523,29.8359,29.6757,29.6757,29500.0
2009-04-06 10:30:00,42.64,42.65,42.59,42.65,73400.0,29.6827,29.6897,29.6479,29.6897,73400.0
2009-04-06 10:40:00,42.65,42.77,42.62,42.72,53300.0,29.6897,29.7732,29.6688,29.7384,53300.0
2009-04-06 10:50:00,42.73,42.8,42.7,42.73,55300.0,29.7454,29.7941,29.7245,29.7454,55300.0
2009-04-06 11:00:00,42.73,42.73,42.51,42.59,47200.0,29.7454,29.7454,29.5922,29.6479,47200.0
2009-04-06 11:10:00,42.58,42.66,42.54,42.63,36100.0,29.6409,29.6966,29.6131,29.6757,36100.0
2009-04-06 11:20:00,42.61,42.67,42.57,42.64,27200.0,29.6618,29.7036,29.634,29.6827,27200.0
2009-04-06 11:30:00,42.65,42.71,42.56,42.61,50000.0,29.6897,29.7314,29.627,29.6618,50000.0
2009-04-06 11:40:00,42.59,42.6,42.5,42.54,60600.0,29.6479,29.6549,29.5852,29.6131,60600.0
2009-04-06 11:50:00,42.53,42.55,42.4,42.44,43600.0,29.6061,29.6201,29.5156,29.5435,43600.0
2009-04-06 12:00:00,42.44,42.49,42.41,42.47,30700.0,29.5435,29.5783,29.5226,29.5644,30700.0
2009-04-06 12:10:00,42.48,42.48,42.33,42.33,50200.0,29.5713,29.5713,29.4669,29.4669,50200.0
2009-04-06 12:20:00,42.33,42.35,42.28,42.35,28200.0,29.4669,29.4808,29.4321,29.4808,28200.0
2009-04-06 12:30:00,42.35,42.37,42.31,42.34,44400.0,29.4808,29.4948,29.453,29.4739,44400.0
2009-04-06 12:40:00,42.35,42.41,42.33,42.36,32500.0,29.4808,29.5226,29.4669,29.4878,32500.0
2009-04-06 12:50:00,42.36,42.53,42.35,42.53,44200.0,29.4878,29.6061,29.4808,29.6061,44200.0
2009-04-06 13:00:00,42.53,42.59,42.48,42.49,39900.0,29.6061,29.6479,29.5713,29.5783,39900.0
2009-04-06 13:10:00,42.49,42.6,42.48,42.49,37100.0,29.5783,29.6549,29.5713,29.5783,37100.0
2009-04-06 13:20:00,42.47,42.57,42.45,42.46,51300.0,29.5644,29.634,29.5504,29.5574,51300.0
2009-04-06 13:30:00,42.47,42.47,42.38,42.42,28100.0,29.5644,29.5644,29.5017,29.5296,28100.0
2009-04-06 13:40:00,42.43,42.65,42.41,42.65,26800.0,29.5365,29.6897,29.5226,29.6897,26800.0
2009-04-06 13:50:00,42.63,42.64,42.56,42.6,77100.0,29.6757,29.6827,29.627,29.6549,77100.0
2009-04-06 14:00:00,42.59,42.64,42.55,42.62,83500.0,29.6479,29.6827,29.6201,29.6688,83500.0
2009-04-06 14:10:00,42.62,42.68,42.51,42.56,47600.0,29.6688,29.7106,29.5922,29.627,47600.0
2009-04-06 14:20:00,42.56,42.66,42.53,42.62,32700.0,29.627,29.6966,29.6061,29.6688,32700.0
2009-04-06 14:30:00,42.65,42.66,42.45,42.48,61900.0,29.6897,29.6966,29.5504,29.5713,61900.0
2009-04-06 14:40:00,42.49,42.6,42.43,42.57,95200.0,29.5783,29.6549,29.5365,29.634,95200.0
2009-04-06 14:50:00,42.55,42.73,42.54,42.63,55100.0,29.6201,29.7454,29.6131,29.6757,55100.0
2009-04-06 15:00:00,42.61,42.69,42.55,42.61,52900.0,29.6618,29.7175,29.6201,29.6618,52900.0
2009-04-06 15:10:00,42.6,42.79,42.52,42.78,112900.0,29.6549,29.7871,29.5992,29.7802,112900.0
2009-04-06 15:20:00,42.78,42.82,42.62,42.7,85400.0,29.7802,29.808,29.6688,29.7245,85400.0
2009-04-06 15:30:00,42.67,42.87,42.65,42.66,103700.0,29.7036,29.8428,29.6897,29.6966,103700.0
2009-04-06 15:40:00,42.66,42.84,42.66,42.78,137500.0,29.6966,29.8219,29.6966,29.7802,137500.0
2009-04-06 15:50:00,42.8,43.06,42.8,42.87,194900.0,29.7941,29.9751,29.7941,29.8428,194900.0
2009-04-07 09:30:00,42.16,42.18,41.94,42.01,69700.0,29.3486,29.3625,29.1954,29.2441,69700.0
2009-04-07 09:40:00,42.01,42.02,41.87,42.01,54300.0,29.2441,29.2511,29.1467,29.2441,54300.0
2009-04-07 09:50:00,42.01,42.06,41.9,42.03,37000.0,29.2441,29.279,29.1676,29.2581,37000.0
2009-04-07 10:00:00,42.02,42.05,41.9,41.98,24500.0,29.2511,29.272,29.1676,29.2233,24500.0
2009-04-07 10:10:00,41.97,42.07,41.91,41.99,25200.0,29.2163,29.2859,29.1745,29.2302,25200.0
2009-04-07 10:20:00,41.99,42.15,41.99,42.15,40400.0,29.2302,29.3416,29.2302,29.3416,40400.0
2009-04-07 10:30:00,42.15,42.33,42.15,42.32,71500.0,29.3416,29.4669,29.3416,29.4599,71500.0
2009-04-07 10:40:00,42.32,42.4,42.25,42.36,86100.0,29.4599,29.5156,29.4112,29.4878,86100.0
2009-04-07 10:50:00,42.35,42.36,42.25,42.26,45800.0,29.4808,29.4878,29.4112,29.4182,45800.0
2009-04-07 11:00:00,42.23,42.34,42.21,42.23,42300.0,29.3973,29.4739,29.3834,29.3973,42300.0
2009-04-07 11:10:00,42.25,42.27,42.19,42.2,50900.0,29.4112,29.4251,29.3695,29.3764,50900.0
2009-04-07 11:20:00,42.21,42.31,42.19,42.24,40000.0,29.3834,29.453,29.3695,29.4043,40000.0
2009-04-07 11:30:00,42.22,42.35,42.16,42.17,29800.0,29.3903,29.4808,29.3486,29.3555,29800.0
2009-04-07 11:40:00,42.16,42.16,42.07,42.12,61700.0,29.3486,29.3486,29.2859,29.3207,61700.0
2009-04-07 11:50:00,42.14,42.17,42.08,42.1,23800.0,29.3346,29.3555,29.2929,29.3068,23800.0
2009-04-07 12:00:00,42.12,42.19,42.12,42.14,34900.0,29.3207,29.3695,29.3207,29.3346,34900.0
2009-04-07 12:10:00,42.15,42.32,42.15,42.25,51700.0,29.3416,29.4599,29.3416,29.4112,51700.0
2009-04-07 12:20:00,42.25,42.28,42.12,42.16,30800.0,29.4112,29.4321,29.3207,29.3486,30800.0
2009-04-07 12:30:00,42.14,42.21,42.11,42.11,51900.0,29.3346,29.3834,29.3138,29.3138,51900.0
2009-04-07 12:40:00,42.11,42.23,42.11,42.22,64300.0,29.3138,29.3973,29.3138,29.3903,64300.0
2009-04-07 12:50:00,42.22,42.29,42.21,42.27,52300.0,29.3903,29.4391,29.3834,29.4251,52300.0
2009-04-07 13:00:00,42.27,42.29,42.12,42.12,60200.0,29.4251,29.4391,29.3207,29.3207,60200.0
2009-04-07 13:10:00,42.12,42.12,42.03,42.04,52300.0,29.3207,29.3207,29.2581,29.265,52300.0
2009-04-07 13:20:00,42.03,42.04,41.98,42.02,26600.0,29.2581,29.265,29.2233,29.2511,26600.0
2009-04-07 13:30:00,42.01,42.01,41.9,41.91,25100.0,29.2441,29.2441,29.1676,29.1745,25100.0
2009-04-07 13:40:00,41.93,42.0,41.93,41.94,30400.0,29.1885,29.2372,29.1885,29.1954,30400.0
2009-04-07 13:50:00,41.94,42.04,41.91,41.99,33300.0,29.1954,29.265,29.1745,29.2302,33300.0
2009-04-07 14:00:00,41.96,41.97,41.86,41.96,32500.0,29.2093,29.2163,29.1397,29.2093,32500.0
2009-04-07 14:10:00,41.94,42.05,41.94,42.0,39300.0,29.1954,29.272,29.1954,29.2372,39300.0
2009-04-07 14:20:00,41.98,42.02,41.92,41.98,47600.0,29.2233,29.2511,29.1815,29.2233,47600.0
2009-04-07 14:30:00,41.99,41.99,41.9,41.9,66900.0,29.2302,29.2302,29.1676,29.1676,66900.0
2009-04-07 14:40:00,41.9,41.97,41.88,41.91,92400.0,29.1676,29.2163,29.1537,29.1745,92400.0
2009-04-07 14:50:00,41.91,42.04,41.91,42.03,127300.0,29.1745,29.265,29.1745,29.2581,127300.0
2009-04-07 15:00:00,42.02,42.04,41.91,42.03,101700.0,29.2511,29.265,29.1745,29.2581,101700.0
2009-04-07 15:10:00,42.03,42.21,42.03,42.16,88400.0,29.2581,29.3834,29.2581,29.3486,88400.0
2009-04-07 15:20:00,42.15,42.18,42.01,42.03,94800.0,29.3416,29.3625,29.2441,29.2581,94800.0
2009-04-07 15:30:00,42.01,42.15,42.01,42.09,187800.0,29.2441,29.3416,29.2441,29.2998,187800.0
2009-04-07 15:40:00,42.08,42.28,42.03,42.09,195500.0,29.2929,29.4321,29.2581,29.2998,195500.0
2009-04-07 15:50:00,42.1,42.12,41.79,41.81,317000.0,29.3068,29.3207,29.091,29.1049,317000.0
2009-04-08 09:30:00,42.09,42.24,42.03,42.09,264200.0,29.2998,29.4043,29.2581,29.2998,264200.0
2009-04-08 09:40:00,42.09,42.3,42.04,42.2,48100.0,29.2998,29.446,29.265,29.3764,48100.0
2009-04-08 09:50:00,42.19,42.19,42.03,42.04,28300.0,29.3695,29.3695,29.2581,29.265,28300.0
2009-04-08 10:00:00,42.01,42.07,41.93,41.96,38400.0,29.2441,29.2859,29.1885,29.2093,38400.0
2009-04-08 10:10:00,41.95,42.05,41.89,41.89,16700.0,29.2024,29.272,29.1606,29.1606,16700.0
2009-04-08 10:20:00,41.89,41.91,41.73,41.79,40200.0,29.1606,29.1745,29.0492,29.091,40200.0
2009-04-08 10:30:00,41.78,41.84,41.73,41.76,27300.0,29.084,29.1258,29.0492,29.0701,27300.0
2009-04-08 10:40:00,41.77,41.88,41.76,41.81,52500.0,29.0771,29.1537,29.0701,29.1049,52500.0
2009-04-08 10:50:00,41.81,41.96,41.8,41.96,30900.0,29.1049,29.2093,29.098,29.2093,30900.0
2009-04-08 11:00:00,41.96,42.08,41.96,42.05,37700.0,29.2093,29.2929,29.2093,29.272,37700.0
2009-04-08 11:10:00,42.04,42.09,42.0,42.02,26500.0,29.265,29.2998,29.2372,29.2511,26500.0
2009-04-08 11:20:00,42.01,42.11,41.98,41.99,36000.0,29.2441,29.3138,29.2233,29.2302,36000.0
2009-04-08 11:30:00,41.99,42.18,41.96,42.15,24500.0,29.2302,29.3625,29.2093,29.3416,24500.0
2009-04-08 11:40:00,42.16,42.21,42.08,42.16,78100.0,29.3486,29.3834,29.2929,29.3486,78100.0
2009-04-08 11:50:00,42.16,42.2,42.08,42.08,52200.0,29.3486,29.3764,29.2929,29.2929,52200.0
2009-04-08 12:00:00,42.09,42.11,42.04,42.06,28400.0,29.2998,29.3138,29.265,29.279,28400.0
2009-04-08 12:10:00,42.05,42.11,41.98,42.05,31800.0,29.272,29.3138,29.2233,29.272,31800.0
2009-04-08 12:20:00,42.04,42.19,42.03,42.12,18400.0,29.265,29.3695,29.2581,29.3207,18400.0
2009-04-08 12:30:00,42.13,42.14,42.08,42.13,17600.0,29.3277,29.3346,29.2929,29.3277,17600.0
2009-04-08 12:40:00,42.12,42.31,42.12,42.28,61800.0,29.3207,29.453,29.3207,29.4321,61800.0
2009-04-08 12:50:00,42.28,42.37,42.25,42.31,39700.0,29.4321,29.4948,29.4112,29.453,39700.0
2009-04-08 13:00:00,42.3,42.31,42.25,42.27,16000.0,29.446,29.453,29.4112,29.4251,16000.0
2009-04-08 13:10:00,42.28,42.3,42.2,42.2,31800.0,29.4321,29.446,29.3764,29.3764,31800.0
2009-04-08 13:20:00,42.21,42.28,42.2,42.25,40100.0,29.3834,29.4321,29.3764,29.4112,40100.0
2009-04-08 13:30:00,42.27,42.31,42.16,42.18,42800.0,29.4251,29.453,29.3486,29.3625,42800.0
2009-04-08 13:40:00,42.17,42.25,42.17,42.24,30200.0,29.3555,29.4112,29.3555,29.4043,30200.0
2009-04-08 13:50:00,42.25,42.26,42.18,42.19,15600.0,29.4112,29.4182,29.3625,29.3695,15600.0
2009-04-08 14:00:00,42.2,42.21,41.97,41.99,64400.0,29.3764,29.3834,29.2163,29.2302,64400.0
2009-04-08 14:10:00,41.99,42.05,41.91,41.95,52300.0,29.2302,29.272,29.1745,29.2024,52300.0
2009-04-08 14:20:00,41.96,41.99,41.86,41.97,40400.0,29.2093,29.2302,29.1397,29.2163,40400.0
2009-04-08 14:30:00,41.97,42.0,41.92,41.95,40100.0,29.2163,29.2372,29.1815,29.2024,40100.0
2009-04-08 14:40:00,41.96,42.03,41.88,41.97,41600.0,29.2093,29.2581,29.1537,29.2163,41600.0
2009-04-08 14:50:00,41.97,41.97,41.8,41.87,86600.0,29.2163,29.2163,29.098,29.1467,86600.0
2009-04-08 15:00:00,41.86,41.87,41.66,41.71,104700.0,29.1397,29.1467,29.0005,29.0353,104700.0
2009-04-08 15:10:00,41.7,41.84,41.67,41.81,63000.0,29.0284,29.1258,29.0075,29.1049,63000.0
2009-04-08 15:20:00,41.82,41.95,41.8,41.85,93000.0,29.1119,29.2024,29.098,29.1328,93000.0
2009-04-08 15:30:00,41.87,42.05,41.85,42.05,92700.0,29.1467,29.272,29.1328,29.272,92700.0
2009-04-08 15:40:00,42.05,42.14,42.0,42.1,104600.0,29.272,29.3346,29.2372,29.3068,104600.0
2009-04-08 15:50:00,42.1,42.22,42.01,42.16,196300.0,29.3068,29.3903,29.2441,29.3486,196300.0
2009-04-09 09:30:00,43.57,43.73,43.37,43.4,291100.0,30.3301,30.4415,30.1909,30.2118,291100.0
2009-04-09 09:40:00,43.38,43.52,43.35,43.5,244700.0,30.1978,30.2953,30.177,30.2814,244700.0
2009-04-09 09:50:00,43.49,43.67,43.49,43.67,52500.0,30.2744,30.3997,30.2744,30.3997,52500.0
2009-04-09 10:00:00,43.65,43.74,43.61,43.62,43500.0,30.3858,30.4484,30.3579,30.3649,43500.0
2009-04-09 10:10:00,43.61,43.65,43.57,43.57,42200.0,30.3579,30.3858,30.3301,30.3301,42200.0
2009-04-09 10:20:00,43.58,43.68,43.57,43.63,69100.0,30.3371,30.4067,30.3301,30.3719,69100.0
2009-04-09 10:30:00,43.63,43.67,43.56,43.64,52800.0,30.3719,30.3997,30.3231,30.3788,52800.0
2009-04-09 10:40:00,43.64,43.64,43.48,43.52,53400.0,30.3788,30.3788,30.2675,30.2953,53400.0
2009-04-09 10:50:00,43.52,43.57,43.51,43.51,36300.0,30.2953,30.3301,30.2883,30.2883,36300.0
2009-04-09 11:00:00,43.54,43.6,43.47,43.57,43300.0,30.3092,30.351,30.2605,30.3301,43300.0
2009-04-09 11:10:00,43.56,43.61,43.52,43.61,34600.0,30.3231,30.3579,30.2953,30.3579,34600.0
2009-04-09 11:20:00,43.62,43.63,43.47,43.47,131500.0,30.3649,30.3719,30.2605,30.2605,131500.0
2009-04-09 11:30:00,43.47,43.52,43.42,43.44,24600.0,30.2605,30.2953,30.2257,30.2396,24600.0
2009-04-09 11:40:00,43.44,43.46,43.34,43.42,31500.0,30.2396,30.2535,30.17,30.2257,31500.0
2009-04-09 11:50:00,43.41,43.51,43.4,43.51,18000.0,30.2187,30.2883,30.2118,30.2883,18000.0
2009-04-09 12:00:00,43.51,43.53,43.46,43.52,28100.0,30.2883,30.3023,30.2535,30.2953,28100.0
2009-04-09 12:10:00,43.52,43.55,43.42,43.49,38400.0,30.2953,30.3162,30.2257,30.2744,38400.0
2009-04-09 12:20:00,43.49,43.58,43.48,43.56,28700.0,30.2744,30.3371,30.2675,30.3231,28700.0
2009-04-09 12:30:00,43.57,43.59,43.54,43.58,24200.0,30.3301,30.344,30.3092,30.3371,24200.0
2009-04-09 12:40:00,43.57,43.64,43.56,43.6,34000.0,30.3301,30.3788,30.3231,30.351,34000.0
2009-04-09 12:50:00,43.59,43.63,43.58,43.59,28600.0,30.344,30.3719,30.3371,30.344,28600.0
2009-04-09 13:00:00,43.58,43.71,43.57,43.71,63600.0,30.3371,30.4276,30.3301,30.4276,63600.0
2009-04-09 13:10:00,43.71,43.74,43.67,43.7,28000.0,30.4276,30.4484,30.3997,30.4206,28000.0
2009-04-09 13:20:00,43.71,43.76,43.61,43.63,37800.0,30.4276,30.4624,30.3579,30.3719,37800.0
2009-04-09 13:30:00,43.64,43.67,43.61,43.63,44500.0,30.3788,30.3997,30.3579,30.3719,44500.0
2009-04-09 13:40:00,43.63,43.71,43.59,43.71,45600.0,30.3719,30.4276,30.344,30.4276,45600.0
2009-04-09 13:50:00,43.71,43.75,43.68,43.74,48700.0,30.4276,30.4554,30.4067,30.4484,48700.0
2009-04-09 14:00:00,43.74,43.76,43.67,43.76,83900.0,30.4484,30.4624,30.3997,30.4624,83900.0
2009-04-09 14:10:00,43.76,43.78,43.58,43.64,64600.0,30.4624,30.4763,30.3371,30.3788,64600.0
2009-04-09 14:20:00,43.63,43.74,43.62,43.7,44900.0,30.3719,30.4484,30.3649,30.4206,44900.0
2009-04-09 14:30:00,43.69,43.88,43.69,43.88,60000.0,30.4136,30.5459,30.4136,30.5459,60000.0
2009-04-09 14:40:00,43.88,44.0,43.84,43.98,60400.0,30.5459,30.6294,30.5181,30.6155,60400.0
2009-04-09 14:50:00,43.98,44.02,43.86,43.94,66100.0,30.6155,30.6434,30.532,30.5877,66100.0
2009-04-09 15:00:00,43.94,43.99,43.89,43.99,149800.0,30.5877,30.6225,30.5529,30.6225,149800.0
2009-04-09 15:10:00,43.98,44.03,43.87,44.02,58300.0,30.6155,30.6503,30.5389,30.6434,58300.0
2009-04-09 15:20:00,44.02,44.05,43.92,44.01,82800.0,30.6434,30.6642,30.5737,30.6364,82800.0
2009-04-09 15:30:00,44.02,44.16,43.95,44.12,114600.0,30.6434,30.7408,30.5946,30.713,114600.0
2009-04-09 15:40:00,44.11,44.18,43.99,44.18,164900.0,30.706,30.7547,30.6225,30.7547,164900.0
2009-04-09 15:50:00,44.18,44.38,44.1,44.38,155500.0,30.7547,30.894,30.699,30.894,155500.0
2009-04-13 09:30:00,43.76,43.92,43.74,43.81,104900.0,30.4624,30.5737,30.4484,30.4972,104900.0
2009-04-13 09:40:00,43.83,43.85,43.7,43.79,43600.0,30.5111,30.525,30.4206,30.4832,43600.0
2009-04-13 09:50:00,43.76,43.82,43.67,43.75,29900.0,30.4624,30.5041,30.3997,30.4554,29900.0
2009-04-13 10:00:00,43.75,43.96,43.74,43.96,56100.0,30.4554,30.6016,30.4484,30.6016,56100.0
2009-04-13 10:10:00,43.98,44.25,43.98,44.19,86300.0,30.6155,30.8035,30.6155,30.7617,86300.0
2009-04-13 10:20:00,44.21,44.35,44.19,44.23,58700.0,30.7756,30.8731,30.7617,30.7895,58700.0
2009-04-13 10:30:00,44.23,44.25,44.1,44.13,63000.0,30.7895,30.8035,30.699,30.7199,63000.0
2009-04-13 10:40:00,44.09,44.16,44.05,44.12,73900.0,30.6921,30.7408,30.6642,30.713,73900.0
2009-04-13 10:50:00,44.14,44.21,44.08,44.13,98100.0,30.7269,30.7756,30.6851,30.7199,98100.0
2009-04-13 11:00:00,44.13,44.13,43.92,43.94,143000.0,30.7199,30.7199,30.5737,30.5877,143000.0
2009-04-13 11:10:00,43.94,44.03,43.94,44.01,59500.0,30.5877,30.6503,30.5877,30.6364,59500.0
2009-04-13 11:20:00,44.0,44.19,43.97,44.13,66800.0,30.6294,30.7617,30.6086,30.7199,66800.0
2009-04-13 11:30:00,44.13,44.14,44.02,44.04,97600.0,30.7199,30.7269,30.6434,30.6573,97600.0
2009-04-13 11:40:00,44.04,44.1,43.96,44.03,105800.0,30.6573,30.699,30.6016,30.6503,105800.0
2009-04-13 11:50:00,44.03,44.03,43.88,43.99,73800.0,30.6503,30.6503,30.5459,30.6225,73800.0
2009-04-13 12:00:00,43.99,44.11,43.97,44.08,84200.0,30.6225,30.706,30.6086,30.6851,84200.0
2009-04-13 12:10:00,44.07,44.15,44.05,44.15,78000.0,30.6782,30.7339,30.6642,30.7339,78000.0
2009-04-13 12:20:00,44.14,44.15,44.06,44.11,35800.0,30.7269,30.7339,30.6712,30.706,35800.0
2009-04-13 12:30:00,44.1,44.22,44.1,44.19,42200.0,30.699,30.7826,30.699,30.7617,42200.0
2009-04-13 12:40:00,44.18,44.21,44.15,44.19,35000.0,30.7547,30.7756,30.7339,30.7617,35000.0
2009-04-13 12:50:00,44.19,44.28,44.17,44.26,32200.0,30.7617,30.8243,30.7478,30.8104,32200.0
2009-04-13 13:00:00,44.23,44.24,44.13,44.16,24200.0,30.7895,30.7965,30.7199,30.7408,24200.0
2009-04-13 13:10:00,44.15,44.24,44.14,44.24,29300.0,30.7339,30.7965,30.7269,30.7965,29300.0
2009-04-13 13:20:00,44.28,44.4,44.28,44.36,42000.0,30.8243,30.9079,30.8243,30.88,42000.0
2009-04-13 13:30:00,44.36,44.48,44.36,44.38,66900.0,30.88,30.9636,30.88,30.894,66900.0
2009-04-13 13:40:00,44.39,44.48,44.37,44.44,46900.0,30.9009,30.9636,30.887,30.9357,46900.0
2009-04-13 13:50:00,44.45,44.54,44.45,44.54,23100.0,30.9427,31.0053,30.9427,31.0053,23100.0
2009-04-13 14:00:00,44.54,44.61,44.47,44.49,98700.0,31.0053,31.0541,30.9566,30.9705,98700.0
2009-04-13 14:10:00,44.5,44.5,44.33,44.41,85900.0,30.9775,30.9775,30.8592,30.9148,85900.0
2009-04-13 14:20:00,44.42,44.48,44.37,44.42,54400.0,30.9218,30.9636,30.887,30.9218,54400.0
2009-04-13 14:30:00,44.41,44.53,44.41,44.44,36900.0,30.9148,30.9984,30.9148,30.9357,36900.0
2009-04-13 14:40:00,44.44,44.53,44.36,44.36,87200.0,30.9357,30.9984,30.88,30.88,87200.0
2009-04-13 14:50:00,44.37,44.49,44.35,44.36,45500.0,30.887,30.9705,30.8731,30.88,45500.0
2009-04-13 15:00:00,44.35,44.58,44.28,44.51,88000.0,30.8731,31.0332,30.8243,30.9845,88000.0
2009-04-13 15:10:00,44.53,44.72,44.51,44.67,99500.0,30.9984,31.1306,30.9845,31.0958,99500.0
2009-04-13 15:20:00,44.67,44.77,44.64,44.72,59800.0,31.0958,31.1655,31.075,31.1306,59800.0
2009-04-13 15:30:00,44.71,44.87,44.67,44.84,115900.0,31.1237,31.2351,31.0958,31.2142,115900.0
2009-04-13 15:40:00,44.83,44.95,44.76,44.78,144300.0,31.2072,31.2908,31.1585,31.1724,144300.0
2009-04-13 15:50:00,44.78,44.85,44.57,44.66,218900.0,31.1724,31.2211,31.0262,31.0889,218900.0
2009-04-14 09:30:00,44.15,44.23,43.83,43.93,96500.0,30.7339,30.7895,30.5111,30.5807,96500.0
2009-04-14 09:40:00,43.92,43.92,43.75,43.89,56000.0,30.5737,30.5737,30.4554,30.5529,56000.0
2009-04-14 09:50:00,43.93,44.1,43.92,44.09,62000.0,30.5807,30.699,30.5737,30.6921,62000.0
2009-04-14 10:00:00,44.08,44.17,44.03,44.07,55500.0,30.6851,30.7478,30.6503,30.6782,55500.0
2009-04-14 10:10:00,44.06,44.19,44.03,44.13,75600.0,30.6712,30.7617,30.6503,30.7199,75600.0
2009-04-14 10:20:00,44.11,44.24,44.11,44.24,72900.0,30.706,30.7965,30.706,30.7965,72900.0
2009-04-14 10:30:00,44.26,44.42,44.24,44.37,71300.0,30.8104,30.9218,30.7965,30.887,71300.0
2009-04-14 10:40:00,44.38,44.5,44.35,44.45,72200.0,30.894,30.9775,30.8731,30.9427,72200.0
2009-04-14 10:50:00,44.44,44.47,44.34,44.35,35400.0,30.9357,30.9566,30.8661,30.8731,35400.0
2009-04-14 11:00:00,44.35,44.39,44.2,44.22,50800.0,30.8731,30.9009,30.7687,30.7826,50800.0
2009-04-14 11:10:00,44.22,44.23,44.15,44.15,39800.0,30.7826,30.7895,30.7339,30.7339,39800.0
2009-04-14 11:20:00,44.16,44.16,44.05,44.05,44700.0,30.7408,30.7408,30.6642,30.6642,44700.0
2009-04-14 11:30:00,44.04,44.18,44.04,44.13,27600.0,30.6573,30.7547,30.6573,30.7199,27600.0
2009-04-14 11:40:00,44.16,44.26,44.11,44.23,32600.0,30.7408,30.8104,30.706,30.7895,32600.0
2009-04-14 11:50:00,44.24,44.24,44.06,44.07,36300.0,30.7965,30.7965,30.6712,30.6782,36300.0
2009-04-14 12:00:00,44.06,44.08,43.96,43.96,29900.0,30.6712,30.6851,30.6016,30.6016,29900.0
2009-04-14 12:10:00,43.94,43.95,43.79,43.92,29900.0,30.5877,30.5946,30.4832,30.5737,29900.0
2009-04-14 12:20:00,43.93,43.99,43.85,43.92,52400.0,30.5807,30.6225,30.525,30.5737,52400.0
2009-04-14 12:30:00,43.93,44.01,43.9,43.9,26000.0,30.5807,30.6364,30.5598,30.5598,26000.0
2009-04-14 12:40:00,43.9,43.9,43.54,43.57,43200.0,30.5598,30.5598,30.3092,30.3301,43200.0
2009-04-14 12:50:00,43.58,43.61,43.45,43.5,88500.0,30.3371,30.3579,30.2466,30.2814,88500.0
2009-04-14 13:00:00,43.56,43.56,43.4,43.45,14900.0,30.3231,30.3231,30.2118,30.2466,14900.0
2009-04-14 13:10:00,43.44,43.61,43.39,43.58,40500.0,30.2396,30.3579,30.2048,30.3371,40500.0
2009-04-14 13:20:00,43.59,43.61,43.5,43.58,59200.0,30.344,30.3579,30.2814,30.3371,59200.0
2009-04-14 13:30:00,43.58,43.66,43.54,43.54,40700.0,30.3371,30.3928,30.3092,30.3092,40700.0
2009-04-14 13:40:00,43.54,43.63,43.52,43.54,102000.0,30.3092,30.3719,30.2953,30.3092,102000.0
2009-04-14 13:50:00,43.54,43.62,43.49,43.6,137800.0,30.3092,30.3649,30.2744,30.351,137800.0
2009-04-14 14:00:00,43.6,43.6,43.43,43.48,78800.0,30.351,30.351,30.2326,30.2675,78800.0
2009-04-14 14:10:00,43.46,43.64,43.41,43.64,85100.0,30.2535,30.3788,30.2187,30.3788,85100.0
2009-04-14 14:20:00,43.64,43.76,43.57,43.74,108900.0,30.3788,30.4624,30.3301,30.4484,108900.0
2009-04-14 14:30:00,43.74,43.75,43.62,43.73,81500.0,30.4484,30.4554,30.3649,30.4415,81500.0
2009-04-14 14:40:00,43.74,43.75,43.6,43.63,74000.0,30.4484,30.4554,30.351,30.3719,74000.0
2009-04-14 14:50:00,43.67,43.72,43.52,43.72,96500.0,30.3997,30.4345,30.2953,30.4345,96500.0
2009-04-14 15:00:00,43.75,43.85,43.69,43.71,122700.0,30.4554,30.525,30.4136,30.4276,122700.0
2009-04-14 15:10:00,43.72,43.89,43.67,43.89,77000.0,30.4345,30.5529,30.3997,30.5529,77000.0
2009-04-14 15:20:00,43.89,43.9,43.64,43.7,72500.0,30.5529,30.5598,30.3788,30.4206,72500.0
2009-04-14 15:30:00,43.71,43.73,43.48,43.48,99700.0,30.4276,30.4415,30.2675,30.2675,99700.0
2009-04-14 15:40:00,43.47,43.7,43.43,43.54,170600.0,30.2605,30.4206,30.2326,30.3092,170600.0
2009-04-14 15:50:00,43.54,43.59,43.33,43.44,140100.0,30.3092,30.344,30.163,30.2396,140100.0
2009-04-15 09:30:00,43.17,43.27,43.07,43.23,95000.0,30.0517,30.1213,29.982,30.0934,95000.0
2009-04-15 09:40:00,43.21,43.42,43.16,43.34,46800.0,30.0795,30.2257,30.0447,30.17,46800.0
2009-04-15 09:50:00,43.37,43.55,43.37,43.52,45200.0,30.1909,30.3162,30.1909,30.2953,45200.0
2009-04-15 10:00:00,43.52,43.65,43.5,43.65,45400.0,30.2953,30.3858,30.2814,30.3858,45400.0
2009-04-15 10:10:00,43.68,43.72,43.52,43.55,40000.0,30.4067,30.4345,30.2953,30.3162,40000.0
2009-04-15 10:20:00,43.56,43.65,43.56,43.6,58600.0,30.3231,30.3858,30.3231,30.351,58600.0
2009-04-15 10:30:00,43.59,43.6,43.46,43.53,55200.0,30.344,30.351,30.2535,30.3023,55200.0
2009-04-15 10:40:00,43.51,43.58,43.46,43.5,72900.0,30.2883,30.3371,30.2535,30.2814,72900.0
2009-04-15 10:50:00,43.49,43.49,43.36,43.38,31800.0,30.2744,30.2744,30.1839,30.1978,31800.0
2009-04-15 11:00:00,43.39,43.43,43.31,43.36,38800.0,30.2048,30.2326,30.1491,30.1839,38800.0
2009-04-15 11:10:00,43.37,43.41,43.29,43.41,30400.0,30.1909,30.2187,30.1352,30.2187,30400.0
2009-04-15 11:20:00,43.42,43.51,43.42,43.47,26400.0,30.2257,30.2883,30.2257,30.2605,26400.0
2009-04-15 11:30:00,43.46,43.67,43.46,43.62,97900.0,30.2535,30.3997,30.2535,30.3649,97900.0
2009-04-15 11:40:00,43.62,43.65,43.53,43.6,51000.0,30.3649,30.3858,30.3023,30.351,51000.0
2009-04-15 11:50:00,43.61,43.72,43.58,43.7,33400.0,30.3579,30.4345,30.3371,30.4206,33400.0
2009-04-15 12:00:00,43.69,43.79,43.67,43.75,52100.0,30.4136,30.4832,30.3997,30.4554,52100.0
2009-04-15 12:10:00,43.75,43.76,43.65,43.7,37200.0,30.4554,30.4624,30.3858,30.4206,37200.0
2009-04-15 12:20:00,43.69,43.8,43.68,43.69,34400.0,30.4136,30.4902,30.4067,30.4136,34400.0
2009-04-15 12:30:00,43.69,43.77,43.67,43.75,27000.0,30.4136,30.4693,30.3997,30.4554,27000.0
2009-04-15 12:40:00,43.76,43.84,43.71,43.8,22700.0,30.4624,30.5181,30.4276,30.4902,22700.0
2009-04-15 12:50:00,43.85,43.94,43.82,43.9,55000.0,30.525,30.5877,30.5041,30.5598,55000.0
2009-04-15 13:00:00,43.92,43.97,43.75,43.79,64200.0,30.5737,30.6086,30.4554,30.4832,64200.0
2009-04-15 13:10:00,43.79,43.84,43.75,43.75,30200.0,30.4832,30.5181,30.4554,30.4554,30200.0
2009-04-15 13:20:00,43.72,43.79,43.69,43.77,33700.0,30.4345,30.4832,30.4136,30.4693,33700.0
2009-04-15 13:30:00,43.75,43.83,43.73,43.74,41900.0,30.4554,30.5111,30.4415,30.4484,41900.0
2009-04-15 13:40:00,43.71,43.73,43.58,43.58,45800.0,30.4276,30.4415,30.3371,30.3371,45800.0
2009-04-15 13:50:00,43.57,43.69,43.56,43.69,31000.0,30.3301,30.4136,30.3231,30.4136,31000.0
2009-04-15 14:00:00,43.69,43.85,43.63,43.82,78500.0,30.4136,30.525,30.3719,30.5041,78500.0
2009-04-15 14:10:00,43.83,43.85,43.52,43.55,69600.0,30.5111,30.525,30.2953,30.3162,69600.0
2009-04-15 14:20:00,43.54,43.56,43.47,43.49,49200.0,30.3092,30.3231,30.2605,30.2744,49200.0
2009-04-15 14:30:00,43.49,43.59,43.45,43.5,67800.0,30.2744,30.344,30.2466,30.2814,67800.0
2009-04-15 14:40:00,43.51,43.61,43.44,43.55,83000.0,30.2883,30.3579,30.2396,30.3162,83000.0
2009-04-15 14:50:00,43.56,43.59,43.45,43.51,59400.0,30.3231,30.344,30.2466,30.2883,59400.0
2009-04-15 15:00:00,43.51,43.71,43.51,43.59,63100.0,30.2883,30.4276,30.2883,30.344,63100.0
2009-04-15 15:10:00,43.58,43.88,43.57,43.82,73900.0,30.3371,30.5459,30.3301,30.5041,73900.0
2009-04-15 15:20:00,43.82,43.88,43.76,43.83,49000.0,30.5041,30.5459,30.4624,30.5111,49000.0
2009-04-15 15:30:00,43.84,43.94,43.8,43.94,67100.0,30.5181,30.5877,30.4902,30.5877,67100.0
2009-04-15 15:40:00,43.95,44.08,43.95,44.04,84000.0,30.5946,30.6851,30.5946,30.6573,84000.0
2009-04-15 15:50:00,44.04,44.33,44.0,44.27,95800.0,30.6573,30.8592,30.6294,30.8174,95800.0
2009-04-16 09:30:00,44.62,44.65,44.31,44.41,53500.0,31.061,31.0819,30.8452,30.9148,53500.0
2009-04-16 09:40:00,44.42,44.43,44.09,44.12,56500.0,30.9218,30.9288,30.6921,30.713,56500.0
2009-04-16 09:50:00,44.09,44.23,43.99,44.22,59100.0,30.6921,30.7895,30.6225,30.7826,59100.0
2009-04-16 10:00:00,44.2,44.28,43.94,43.99,112600.0,30.7687,30.8243,30.5877,30.6225,112600.0
2009-04-16 10:10:00,44.0,44.13,43.97,44.08,78200.0,30.6294,30.7199,30.6086,30.6851,78200.0
2009-04-16 10:20:00,44.11,44.2,44.05,44.14,62600.0,30.706,30.7687,30.6642,30.7269,62600.0
2009-04-16 10:30:00,44.15,44.23,44.06,44.09,44700.0,30.7339,30.7895,30.6712,30.6921,44700.0
2009-04-16 10:40:00,44.07,44.08,43.84,43.94,59500.0,30.6782,30.6851,30.5181,30.5877,59500.0
2009-04-16 10:50:00,43.95,43.96,43.83,43.92,38900.0,30.5946,30.6016,30.5111,30.5737,38900.0
2009-04-16 11:00:00,43.96,44.06,43.91,44.06,33600.0,30.6016,30.6712,30.5668,30.6712,33600.0
2009-04-16 11:10:00,44.07,44.07,44.02,44.04,50000.0,30.6782,30.6782,30.6434,30.6573,50000.0
2009-04-16 11:20:00,44.03,44.09,44.01,44.09,47600.0,30.6503,30.6921,30.6364,30.6921,47600.0
2009-04-16 11:30:00,44.1,44.21,44.07,44.19,40900.0,30.699,30.7756,30.6782,30.7617,40900.0
2009-04-16 11:40:00,44.19,44.31,44.16,44.25,70400.0,30.7617,30.8452,30.7408,30.8035,70400.0
2009-04-16 11:50:00,44.24,44.32,44.22,44.25,44900.0,30.7965,30.8522,30.7826,30.8035,44900.0
2009-04-16 12:00:00,44.26,44.26,44.2,44.23,53500.0,30.8104,30.8104,30.7687,30.7895,53500.0
2009-04-16 12:10:00,44.24,44.36,44.24,44.31,43100.0,30.7965,30.88,30.7965,30.8452,43100.0
2009-04-16 12:20:00,44.32,44.32,44.18,44.24,31900.0,30.8522,30.8522,30.7547,30.7965,31900.0
2009-04-16 12:30:00,44.24,44.28,44.22,44.23,31200.0,30.7965,30.8243,30.7826,30.7895,31200.0
2009-04-16 12:40:00,44.24,44.37,44.21,44.36,51200.0,30.7965,30.887,30.7756,30.88,51200.0
2009-04-16 12:50:00,44.36,44.48,44.36,44.4,75700.0,30.88,30.9636,30.88,30.9079,75700.0
2009-04-16 13:00:00,44.39,44.51,44.38,44.45,81500.0,30.9009,30.9845,30.894,30.9427,81500.0
2009-04-16 13:10:00,44.45,44.45,44.32,44.37,49500.0,30.9427,30.9427,30.8522,30.887,49500.0
2009-04-16 13:20:00,44.38,44.45,44.38,44.44,55100.0,30.894,30.9427,30.894,30.9357,55100.0
2009-04-16 13:30:00,44.44,44.46,44.25,44.28,49700.0,30.9357,30.9497,30.8035,30.8243,49700.0
2009-04-16 13:40:00,44.28,44.29,44.22,44.23,46400.0,30.8243,30.8313,30.7826,30.7895,46400.0
2009-04-16 13:50:00,44.22,44.37,44.18,44.36,86600.0,30.7826,30.887,30.7547,30.88,86600.0
2009-04-16 14:00:00,44.36,44.44,44.35,44.42,30300.0,30.88,30.9357,30.8731,30.9218,30300.0
2009-04-16 14:10:00,44.42,44.54,44.42,44.5,53500.0,30.9218,31.0053,30.9218,30.9775,53500.0
2009-04-16 14:20:00,44.5,44.64,44.5,44.64,77000.0,30.9775,31.075,30.9775,31.075,77000.0
2009-04-16 14:30:00,44.64,44.8,44.62,44.78,45500.0,31.075,31.1863,31.061,31.1724,45500.0
2009-04-16 14:40:00,44.79,44.83,44.75,44.8,70000.0,31.1794,31.2072,31.1515,31.1863,70000.0
2009-04-16 14:50:00,44.79,45.0,44.78,44.92,95900.0,31.1794,31.3256,31.1724,31.2699,95900.0
2009-04-16 15:00:00,44.95,45.04,44.86,45.03,90200.0,31.2908,31.3534,31.2281,31.3464,90200.0
2009-04-16 15:10:00,45.02,45.1,44.98,45.1,54000.0,31.3395,31.3952,31.3116,31.3952,54000.0
2009-04-16 15:20:00,45.11,45.18,45.01,45.06,114900.0,31.4021,31.4509,31.3325,31.3673,114900.0
2009-04-16 15:30:00,45.07,45.15,44.98,45.15,137000.0,31.3743,31.43,31.3116,31.43,137000.0
2009-04-16 15:40:00,45.15,45.19,44.82,44.83,153600.0,31.43,31.4578,31.2003,31.2072,153600.0
2009-04-16 15:50:00,44.83,44.97,44.8,44.81,169400.0,31.2072,31.3047,31.1863,31.1933,169400.0
2009-04-17 09:30:00,44.97,45.02,44.76,44.8,66800.0,31.3047,31.3395,31.1585,31.1863,66800.0
2009-04-17 09:40:00,44.8,44.85,44.7,44.84,69300.0,31.1863,31.2211,31.1167,31.2142,69300.0
2009-04-17 09:50:00,44.84,45.03,44.71,44.86,558600.0,31.2142,31.3464,31.1237,31.2281,558600.0
2009-04-17 10:00:00,44.86,45.01,44.8,45.01,59300.0,31.2281,31.3325,31.1863,31.3325,59300.0
2009-04-17 10:10:00,45.0,45.0,44.81,44.93,37100.0,31.3256,31.3256,31.1933,31.2768,37100.0
2009-04-17 10:20:00,44.91,44.95,44.84,44.84,32100.0,31.2629,31.2908,31.2142,31.2142,32100.0
2009-04-17 10:30:00,44.84,44.86,44.62,44.72,44200.0,31.2142,31.2281,31.061,31.1306,44200.0
2009-04-17 10:40:00,44.72,44.86,44.7,44.85,27300.0,31.1306,31.2281,31.1167,31.2211,27300.0
2009-04-17 10:50:00,44.87,44.88,44.82,44.82,21900.0,31.2351,31.242,31.2003,31.2003,21900.0
2009-04-17 11:00:00,44.82,44.84,44.73,44.82,46200.0,31.2003,31.2142,31.1376,31.2003,46200.0
2009-04-17 11:10:00,44.83,44.87,44.74,44.75,26900.0,31.2072,31.2351,31.1446,31.1515,26900.0
2009-04-17 11:20:00,44.75,44.91,44.73,44.91,55200.0,31.1515,31.2629,31.1376,31.2629,55200.0
2009-04-17 11:30:00,44.86,45.1,44.86,45.04,53200.0,31.2281,31.3952,31.2281,31.3534,53200.0
2009-04-17 11:40:00,45.04,45.12,45.04,45.06,37600.0,31.3534,31.4091,31.3534,31.3673,37600.0
2009-04-17 11:50:00,45.08,45.19,45.04,45.08,25700.0,31.3812,31.4578,31.3534,31.3812,25700.0
2009-04-17 12:00:00,45.08,45.16,45.08,45.16,39400.0,31.3812,31.4369,31.3812,31.4369,39400.0
2009-04-17 12:10:00,45.16,45.2,45.03,45.06,38200.0,31.4369,31.4648,31.3464,31.3673,38200.0
2009-04-17 12:20:00,45.07,45.19,45.07,45.19,27500.0,31.3743,31.4578,31.3743,31.4578,27500.0
2009-04-17 12:30:00,45.19,45.19,45.01,45.02,40100.0,31.4578,31.4578,31.3325,31.3395,40100.0
2009-04-17 12:40:00,45.01,45.22,45.0,45.18,107700.0,31.3325,31.4787,31.3256,31.4509,107700.0
2009-04-17 12:50:00,45.19,45.23,45.14,45.21,67100.0,31.4578,31.4857,31.423,31.4717,67100.0
2009-04-17 13:00:00,45.2,45.29,45.17,45.26,41100.0,31.4648,31.5274,31.4439,31.5066,41100.0
2009-04-17 13:10:00,45.26,45.31,45.22,45.31,38200.0,31.5066,31.5414,31.4787,31.5414,38200.0
2009-04-17 13:20:00,45.32,45.4,45.31,45.39,54700.0,31.5483,31.604,31.5414,31.597,54700.0
2009-04-17 13:30:00,45.37,45.4,45.3,45.4,62900.0,31.5831,31.604,31.5344,31.604,62900.0
2009-04-17 13:40:00,45.4,45.47,45.4,45.44,40100.0,31.604,31.6527,31.604,31.6319,40100.0
2009-04-17 13:50:00,45.45,45.51,45.41,45.47,80400.0,31.6388,31.6806,31.611,31.6527,80400.0
2009-04-17 14:00:00,45.48,45.5,45.32,45.35,54000.0,31.6597,31.6736,31.5483,31.5692,54000.0
2009-04-17 14:10:00,45.35,45.4,45.31,45.39,47500.0,31.5692,31.604,31.5414,31.597,47500.0
2009-04-17 14:20:00,45.39,45.43,45.36,45.42,69100.0,31.597,31.6249,31.5762,31.6179,69100.0
2009-04-17 14:30:00,45.43,45.57,45.43,45.55,42700.0,31.6249,31.7223,31.6249,31.7084,42700.0
2009-04-17 14:40:00,45.55,45.57,45.44,45.44,59200.0,31.7084,31.7223,31.6319,31.6319,59200.0
2009-04-17 14:50:00,45.43,45.43,45.27,45.29,82100.0,31.6249,31.6249,31.5135,31.5274,82100.0
2009-04-17 15:00:00,45.3,45.4,45.29,45.38,54200.0,31.5344,31.604,31.5274,31.5901,54200.0
2009-04-17 15:10:00,45.39,45.56,45.39,45.44,68400.0,31.597,31.7154,31.597,31.6319,68400.0
2009-04-17 15:20:00,45.44,45.58,45.42,45.52,55100.0,31.6319,31.7293,31.6179,31.6875,55100.0
2009-04-17 15:30:00,45.52,45.57,45.39,45.53,83600.0,31.6875,31.7223,31.597,31.6945,83600.0
2009-04-17 15:40:00,45.53,45.61,45.41,45.48,124400.0,31.6945,31.7502,31.611,31.6597,124400.0
2009-04-17 15:50:00,45.49,45.52,45.18,45.25,149500.0,31.6667,31.6875,31.4509,31.4996,149500.0
2009-04-20 09:30:00,44.35,44.43,44.2,44.28,502900.0,30.8731,30.9288,30.7687,30.8243,502900.0
2009-04-20 09:40:00,44.28,44.32,44.02,44.06,130200.0,30.8243,30.8522,30.6434,30.6712,130200.0
2009-04-20 09:50:00,44.06,44.06,43.88,43.96,517500.0,30.6712,30.6712,30.5459,30.6016,517500.0
2009-04-20 10:00:00,43.96,43.96,43.82,43.91,126400.0,30.6016,30.6016,30.5041,30.5668,126400.0
2009-04-20 10:10:00,43.9,43.92,43.75,43.76,104400.0,30.5598,30.5737,30.4554,30.4624,104400.0
2009-04-20 10:20:00,43.75,43.86,43.74,43.8,134800.0,30.4554,30.532,30.4484,30.4902,134800.0
2009-04-20 10:30:00,43.77,43.81,43.69,43.77,187800.0,30.4693,30.4972,30.4136,30.4693,187800.0
2009-04-20 10:40:00,43.77,43.8,43.55,43.63,115700.0,30.4693,30.4902,30.3162,30.3719,115700.0
2009-04-20 10:50:00,43.63,43.65,43.56,43.59,98700.0,30.3719,30.3858,30.3231,30.344,98700.0
2009-04-20 11:00:00,43.6,43.61,43.5,43.57,61200.0,30.351,30.3579,30.2814,30.3301,61200.0
2009-04-20 11:10:00,43.56,43.57,43.48,43.53,133300.0,30.3231,30.3301,30.2675,30.3023,133300.0
2009-04-20 11:20:00,43.54,43.63,43.53,43.61,201600.0,30.3092,30.3719,30.3023,30.3579,201600.0
2009-04-20 11:30:00,43.6,43.64,43.55,43.58,76800.0,30.351,30.3788,30.3162,30.3371,76800.0
2009-04-20 11:40:00,43.59,43.59,43.48,43.54,55500.0,30.344,30.344,30.2675,30.3092,55500.0
2009-04-20 11:50:00,43.54,43.62,43.48,43.51,51500.0,30.3092,30.3649,30.2675,30.2883,51500.0
2009-04-20 12:00:00,43.52,43.53,43.42,43.45,30500.0,30.2953,30.3023,30.2257,30.2466,30500.0
2009-04-20 12:10:00,43.43,43.49,43.4,43.42,44200.0,30.2326,30.2744,30.2118,30.2257,44200.0
2009-04-20 12:20:00,43.41,43.48,43.38,43.43,27300.0,30.2187,30.2675,30.1978,30.2326,27300.0
2009-04-20 12:30:00,43.42,43.44,43.34,43.34,39000.0,30.2257,30.2396,30.17,30.17,39000.0
2009-04-20 12:40:00,43.34,43.39,43.32,43.37,42600.0,30.17,30.2048,30.1561,30.1909,42600.0
2009-04-20 12:50:00,43.36,43.42,43.33,43.42,43400.0,30.1839,30.2257,30.163,30.2257,43400.0
2009-04-20 13:00:00,43.4,43.4,43.22,43.22,33300.0,30.2118,30.2118,30.0865,30.0865,33300.0
2009-04-20 13:10:00,43.23,43.23,43.15,43.16,60800.0,30.0934,30.0934,30.0377,30.0447,60800.0
2009-04-20 13:20:00,43.16,43.21,43.12,43.14,32300.0,30.0447,30.0795,30.0168,30.0308,32300.0
2009-04-20 13:30:00,43.12,43.27,43.12,43.27,43700.0,30.0168,30.1213,30.0168,30.1213,43700.0
2009-04-20 13:40:00,43.27,43.33,43.24,43.24,43300.0,30.1213,30.163,30.1004,30.1004,43300.0
2009-04-20 13:50:00,43.24,43.33,43.19,43.27,38800.0,30.1004,30.163,30.0656,30.1213,38800.0
2009-04-20 14:00:00,43.27,43.27,43.18,43.19,49600.0,30.1213,30.1213,30.0586,30.0656,49600.0
2009-04-20 14:10:00,43.19,43.19,43.12,43.18,135100.0,30.0656,30.0656,30.0168,30.0586,135100.0
2009-04-20 14:20:00,43.16,43.19,43.09,43.17,31100.0,30.0447,30.0656,29.996,30.0517,31100.0
2009-04-20 14:30:00,43.16,43.18,43.08,43.08,38500.0,30.0447,30.0586,29.989,29.989,38500.0
2009-04-20 14:40:00,43.08,43.22,43.08,43.17,46000.0,29.989,30.0865,29.989,30.0517,46000.0
2009-04-20 14:50:00,43.17,43.2,43.02,43.04,58900.0,30.0517,30.0725,29.9472,29.9612,58900.0
2009-04-20 15:00:00,43.04,43.12,43.02,43.11,66600.0,29.9612,30.0168,29.9472,30.0099,66600.0
2009-04-20 15:10:00,43.11,43.14,43.04,43.06,49900.0,30.0099,30.0308,29.9612,29.9751,49900.0
2009-04-20 15:20:00,43.06,43.07,42.95,43.0,76600.0,29.9751,29.982,29.8985,29.9333,76600.0
2009-04-20 15:30:00,43.01,43.24,43.0,43.0,154400.0,29.9403,30.1004,29.9333,29.9333,154400.0
2009-04-20 15:40:00,42.99,43.16,42.97,43.09,209600.0,29.9264,30.0447,29.9124,29.996,209600.0
2009-04-20 15:50:00,43.1,43.1,42.82,42.89,238900.0,30.0029,30.0029,29.808,29.8567,238900.0
2009-04-21 09:30:00,42.5,42.67,42.33,42.62,86900.0,29.5852,29.7036,29.4669,29.6688,86900.0
2009-04-21 09:40:00,42.62,42.8,42.58,42.59,177600.0,29.6688,29.7941,29.6409,29.6479,177600.0
2009-04-21 09:50:00,42.6,42.83,42.6,42.75,150200.0,29.6549,29.815,29.6549,29.7593,150200.0
2009-04-21 10:00:00,42.75,42.79,42.57,42.7,87800.0,29.7593,29.7871,29.634,29.7245,87800.0
2009-04-21 10:10:00,42.69,42.71,42.58,42.62,47100.0,29.7175,29.7314,29.6409,29.6688,47100.0
2009-04-21 10:20:00,42.61,42.64,42.55,42.57,36900.0,29.6618,29.6827,29.6201,29.634,36900.0
2009-04-21 10:30:00,42.56,42.66,42.47,42.61,61500.0,29.627,29.6966,29.5644,29.6618,61500.0
2009-04-21 10:40:00,42.61,42.76,42.54,42.73,84000.0,29.6618,29.7662,29.6131,29.7454,84000.0
2009-04-21 10:50:00,42.73,42.91,42.72,42.91,50100.0,29.7454,29.8707,29.7384,29.8707,50100.0
2009-04-21 11:00:00,42.95,43.08,42.94,43.02,118400.0,29.8985,29.989,29.8915,29.9472,118400.0
2009-04-21 11:10:00,43.01,43.31,43.0,43.31,241100.0,29.9403,30.1491,29.9333,30.1491,241100.0
2009-04-21 11:20:00,43.3,43.34,43.26,43.27,68600.0,30.1421,30.17,30.1143,30.1213,68600.0
2009-04-21 11:30:00,43.25,43.33,43.22,43.25,89600.0,30.1073,30.163,30.0865,30.1073,89600.0
2009-04-21 11:40:00,43.25,43.5,43.23,43.49,85800.0,30.1073,30.2814,30.0934,30.2744,85800.0
2009-04-21 11:50:00,43.48,43.5,43.39,43.44,144800.0,30.2675,30.2814,30.2048,30.2396,144800.0
2009-04-21 12:00:00,43.43,43.53,43.43,43.48,77000.0,30.2326,30.3023,30.2326,30.2675,77000.0
2009-04-21 12:10:00,43.47,43.49,43.4,43.46,109400.0,30.2605,30.2744,30.2118,30.2535,109400.0
2009-04-21 12:20:00,43.46,43.56,43.45,43.47,60800.0,30.2535,30.3231,30.2466,30.2605,60800.0
2009-04-21 12:30:00,43.49,43.61,43.47,43.55,147800.0,30.2744,30.3579,30.2605,30.3162,147800.0
2009-04-21 12:40:00,43.56,43.7,43.55,43.66,62900.0,30.3231,30.4206,30.3162,30.3928,62900.0
2009-04-21 12:50:00,43.68,43.73,43.54,43.55,87800.0,30.4067,30.4415,30.3092,30.3162,87800.0
2009-04-21 13:00:00,43.55,43.58,43.5,43.57,69200.0,30.3162,30.3371,30.2814,30.3301,69200.0
2009-04-21 13:10:00,43.57,43.71,43.48,43.5,123000.0,30.3301,30.4276,30.2675,30.2814,123000.0
2009-04-21 13:20:00,43.5,43.58,43.46,43.52,180600.0,30.2814,30.3371,30.2535,30.2953,180600.0
2009-04-21 13:30:00,43.51,43.59,43.42,43.53,74400.0,30.2883,30.344,30.2257,30.3023,74400.0
2009-04-21 13:40:00,43.53,43.69,43.53,43.6,99700.0,30.3023,30.4136,30.3023,30.351,99700.0
2009-04-21 13:50:00,43.6,43.65,43.55,43.59,68100.0,30.351,30.3858,30.3162,30.344,68100.0
2009-04-21 14:00:00,43.61,43.68,43.48,43.55,91500.0,30.3579,30.4067,30.2675,30.3162,91500.0
2009-04-21 14:10:00,43.57,43.58,43.38,43.42,103900.0,30.3301,30.3371,30.1978,30.2257,103900.0
2009-04-21 14:20:00,43.41,43.59,43.4,43.58,107500.0,30.2187,30.344,30.2118,30.3371,107500.0
2009-04-21 14:30:00,43.59,43.74,43.59,43.69,97100.0,30.344,30.4484,30.344,30.4136,97100.0
2009-04-21 14:40:00,43.7,43.76,43.63,43.66,102700.0,30.4206,30.4624,30.3719,30.3928,102700.0
2009-04-21 14:50:00,43.66,43.71,43.57,43.6,87800.0,30.3928,30.4276,30.3301,30.351,87800.0
2009-04-21 15:00:00,43.61,43.87,43.58,43.86,95000.0,30.3579,30.5389,30.3371,30.532,95000.0
2009-04-21 15:10:00,43.87,44.0,43.87,43.93,134600.0,30.5389,30.6294,30.5389,30.5807,134600.0
2009-04-21 15:20:00,43.93,43.95,43.78,43.78,111300.0,30.5807,30.5946,30.4763,30.4763,111300.0
2009-04-21 15:30:00,43.79,43.83,43.67,43.83,79400.0,30.4832,30.5111,30.3997,30.5111,79400.0
2009-04-21 15:40:00,43.82,43.86,43.62,43.67,125600.0,30.5041,30.532,30.3649,30.3997,125600.0
2009-04-21 15:50:00,43.68,43.99,43.68,43.98,182400.0,30.4067,30.6225,30.4067,30.6155,182400.0
2009-04-22 09:30:00,43.47,43.79,43.43,43.7,51800.0,30.2605,30.4832,30.2326,30.4206,51800.0
2009-04-22 09:40:00,43.71,43.73,43.46,43.49,64900.0,30.4276,30.4415,30.2535,30.2744,64900.0
2009-04-22 09:50:00,43.48,43.65,43.39,43.61,62100.0,30.2675,30.3858,30.2048,30.3579,62100.0
2009-04-22 10:00:00,43.64,43.97,43.64,43.97,65000.0,30.3788,30.6086,30.3788,30.6086,65000.0
2009-04-22 10:10:00,43.96,44.24,43.9,44.17,72500.0,30.6016,30.7965,30.5598,30.7478,72500.0
2009-04-22 10:20:00,44.17,44.45,44.17,44.44,97400.0,30.7478,30.9427,30.7478,30.9357,97400.0
2009-04-22 10:30:00,44.42,44.47,44.27,44.36,110100.0,30.9218,30.9566,30.8174,30.88,110100.0
2009-04-22 10:40:00,44.35,44.42,44.23,44.27,80000.0,30.8731,30.9218,30.7895,30.8174,80000.0
2009-04-22 10:50:00,44.26,44.46,44.24,44.24,135800.0,30.8104,30.9497,30.7965,30.7965,135800.0
2009-04-22 11:00:00,44.26,44.34,44.2,44.26,109700.0,30.8104,30.8661,30.7687,30.8104,109700.0
2009-04-22 11:10:00,44.27,44.31,44.18,44.3,113900.0,30.8174,30.8452,30.7547,30.8383,113900.0
2009-04-22 11:20:00,44.29,44.39,44.26,44.39,116200.0,30.8313,30.9009,30.8104,30.9009,116200.0
2009-04-22 11:30:00,44.38,44.46,44.37,44.44,88500.0,30.894,30.9497,30.887,30.9357,88500.0
2009-04-22 11:40:00,44.44,44.5,44.41,44.44,101100.0,30.9357,30.9775,30.9148,30.9357,101100.0
2009-04-22 11:50:00,44.44,44.49,44.4,44.48,106700.0,30.9357,30.9705,30.9079,30.9636,106700.0
2009-04-22 12:00:00,44.5,44.5,44.32,44.41,124600.0,30.9775,30.9775,30.8522,30.9148,124600.0
2009-04-22 12:10:00,44.42,44.46,44.34,44.34,99900.0,30.9218,30.9497,30.8661,30.8661,99900.0
2009-04-22 12:20:00,44.34,44.35,44.13,44.13,138300.0,30.8661,30.8731,30.7199,30.7199,138300.0
2009-04-22 12:30:00,44.13,44.15,44.0,44.11,86800.0,30.7199,30.7339,30.6294,30.706,86800.0
2009-04-22 12:40:00,44.1,44.13,43.89,43.93,170900.0,30.699,30.7199,30.5529,30.5807,170900.0
2009-04-22 12:50:00,43.93,44.05,43.86,44.03,137300.0,30.5807,30.6642,30.532,30.6503,137300.0
2009-04-22 13:00:00,44.02,44.07,43.96,44.02,184000.0,30.6434,30.6782,30.6016,30.6434,184000.0
2009-04-22 13:10:00,44.02,44.1,43.9,44.05,123700.0,30.6434,30.699,30.5598,30.6642,123700.0
2009-04-22 13:20:00,44.05,44.22,44.05,44.19,126800.0,30.6642,30.7826,30.6642,30.7617,126800.0
2009-04-22 13:30:00,44.2,44.36,44.14,44.31,130500.0,30.7687,30.88,30.7269,30.8452,130500.0
2009-04-22 13:40:00,44.3,44.35,44.2,44.24,84900.0,30.8383,30.8731,30.7687,30.7965,84900.0
2009-04-22 13:50:00,44.25,44.28,44.07,44.07,123900.0,30.8035,30.8243,30.6782,30.6782,123900.0
2009-04-22 14:00:00,44.07,44.21,44.05,44.17,115400.0,30.6782,30.7756,30.6642,30.7478,115400.0
2009-04-22 14:10:00,44.17,44.38,44.15,44.35,107200.0,30.7478,30.894,30.7339,30.8731,107200.0
2009-04-22 14:20:00,44.35,44.41,44.3,44.36,117400.0,30.8731,30.9148,30.8383,30.88,117400.0
2009-04-22 14:30:00,44.37,44.56,44.37,44.54,149300.0,30.887,31.0193,30.887,31.0053,149300.0
2009-04-22 14:40:00,44.54,44.58,44.44,44.47,90500.0,31.0053,31.0332,30.9357,30.9566,90500.0
2009-04-22 14:50:00,44.46,44.53,44.29,44.33,99500.0,30.9497,30.9984,30.8313,30.8592,99500.0
2009-04-22 15:00:00,44.33,44.39,44.24,44.36,121400.0,30.8592,30.9009,30.7965,30.88,121400.0
2009-04-22 15:10:00,44.35,44.58,44.25,44.29,140900.0,30.8731,31.0332,30.8035,30.8313,140900.0
2009-04-22 15:20:00,44.3,44.37,44.23,44.3,140700.0,30.8383,30.887,30.7895,30.8383,140700.0
2009-04-22 15:30:00,44.28,44.34,43.93,43.98,123000.0,30.8243,30.8661,30.5807,30.6155,123000.0
2009-04-22 15:40:00,43.98,44.07,43.69,43.77,155600.0,30.6155,30.6782,30.4136,30.4693,155600.0
2009-04-22 15:50:00,43.77,43.83,43.42,43.56,176100.0,30.4693,30.5111,30.2257,30.3231,176100.0
2009-04-23 09:30:00,43.7,43.82,43.54,43.76,114600.0,30.4206,30.5041,30.3092,30.4624,114600.0
2009-04-23 09:40:00,43.75,43.84,43.67,43.75,161600.0,30.4554,30.5181,30.3997,30.4554,161600.0
2009-04-23 09:50:00,43.76,43.8,43.49,43.51,43900.0,30.4624,30.4902,30.2744,30.2883,43900.0
2009-04-23 10:00:00,43.5,43.5,43.21,43.31,70100.0,30.2814,30.2814,30.0795,30.1491,70100.0
2009-04-23 10:10:00,43.32,43.49,43.32,43.46,60400.0,30.1561,30.2744,30.1561,30.2535,60400.0
2009-04-23 10:20:00,43.42,43.61,43.35,43.56,42800.0,30.2257,30.3579,30.177,30.3231,42800.0
2009-04-23 10:30:00,43.57,43.66,43.41,43.59,67800.0,30.3301,30.3928,30.2187,30.344,67800.0
2009-04-23 10:40:00,43.58,43.62,43.33,43.37,48200.0,30.3371,30.3649,30.163,30.1909,48200.0
2009-04-23 10:50:00,43.34,43.42,43.3,43.3,107600.0,30.17,30.2257,30.1421,30.1421,107600.0
2009-04-23 11:00:00,43.29,43.38,43.23,43.31,44300.0,30.1352,30.1978,30.0934,30.1491,44300.0
2009-04-23 11:10:00,43.27,43.31,43.09,43.12,49400.0,30.1213,30.1491,29.996,30.0168,49400.0
2009-04-23 11:20:00,43.1,43.27,43.1,43.2,44300.0,30.0029,30.1213,30.0029,30.0725,44300.0
2009-04-23 11:30:00,43.21,43.29,43.13,43.24,54500.0,30.0795,30.1352,30.0238,30.1004,54500.0
2009-04-23 11:40:00,43.24,43.26,43.19,43.22,45800.0,30.1004,30.1143,30.0656,30.0865,45800.0
2009-04-23 11:50:00,43.22,43.26,43.11,43.18,41400.0,30.0865,30.1143,30.0099,30.0586,41400.0
2009-04-23 12:00:00,43.17,43.2,43.12,43.17,37200.0,30.0517,30.0725,30.0168,30.0517,37200.0
2009-04-23 12:10:00,43.19,43.35,43.19,43.34,35100.0,30.0656,30.177,30.0656,30.17,35100.0
2009-04-23 12:20:00,43.34,43.39,43.32,43.35,69500.0,30.17,30.2048,30.1561,30.177,69500.0
2009-04-23 12:30:00,43.37,43.37,43.24,43.32,41000.0,30.1909,30.1909,30.1004,30.1561,41000.0
2009-04-23 12:40:00,43.34,43.45,43.34,43.36,50400.0,30.17,30.2466,30.17,30.1839,50400.0
2009-04-23 12:50:00,43.37,43.44,43.35,43.4,55400.0,30.1909,30.2396,30.177,30.2118,55400.0
2009-04-23 13:00:00,43.41,43.56,43.41,43.52,61100.0,30.2187,30.3231,30.2187,30.2953,61100.0
2009-04-23 13:10:00,43.54,43.55,43.44,43.53,55800.0,30.3092,30.3162,30.2396,30.3023,55800.0
2009-04-23 13:20:00,43.53,43.7,43.51,43.64,74900.0,30.3023,30.4206,30.2883,30.3788,74900.0
2009-04-23 13:30:00,43.64,43.67,43.57,43.64,64300.0,30.3788,30.3997,30.3301,30.3788,64300.0
2009-04-23 13:40:00,43.63,43.64,43.5,43.56,76400.0,30.3719,30.3788,30.2814,30.3231,76400.0
2009-04-23 13:50:00,43.55,43.61,43.49,43.59,68800.0,30.3162,30.3579,30.2744,30.344,68800.0
2009-04-23 14:00:00,43.58,43.58,43.44,43.46,45800.0,30.3371,30.3371,30.2396,30.2535,45800.0
2009-04-23 14:10:00,43.47,43.6,43.39,43.56,91000.0,30.2605,30.351,30.2048,30.3231,91000.0
2009-04-23 14:20:00,43.56,43.63,43.5,43.61,76000.0,30.3231,30.3719,30.2814,30.3579,76000.0
2009-04-23 14:30:00,43.62,43.83,43.59,43.82,69300.0,30.3649,30.5111,30.344,30.5041,69300.0
2009-04-23 14:40:00,43.81,43.89,43.79,43.84,53200.0,30.4972,30.5529,30.4832,30.5181,53200.0
2009-04-23 14:50:00,43.83,43.85,43.63,43.68,57600.0,30.5111,30.525,30.3719,30.4067,57600.0
2009-04-23 15:00:00,43.67,43.71,43.52,43.57,97300.0,30.3997,30.4276,30.2953,30.3301,97300.0
2009-04-23 15:10:00,43.57,43.57,43.38,43.44,64100.0,30.3301,30.3301,30.1978,30.2396,64100.0
2009-04-23 15:20:00,43.44,43.58,43.36,43.53,56800.0,30.2396,30.3371,30.1839,30.3023,56800.0
2009-04-23 15:30:00,43.51,43.6,43.39,43.5,123600.0,30.2883,30.351,30.2048,30.2814,123600.0
2009-04-23 15:40:00,43.51,43.84,43.51,43.79,144000.0,30.2883,30.5181,30.2883,30.4832,144000.0
2009-04-23 15:50:00,43.77,44.08,43.72,43.97,243400.0,30.4693,30.6851,30.4345,30.6086,243400.0
2009-04-24 09:30:00,44.33,44.49,44.23,44.32,63600.0,30.8592,30.9705,30.7895,30.8522,63600.0
2009-04-24 09:40:00,44.31,44.44,44.29,44.34,47200.0,30.8452,30.9357,30.8313,30.8661,47200.0
2009-04-24 09:50:00,44.34,44.5,44.34,44.5,67600.0,30.8661,30.9775,30.8661,30.9775,67600.0
2009-04-24 10:00:00,44.51,44.63,44.42,44.42,69600.0,30.9845,31.068,30.9218,30.9218,69600.0
2009-04-24 10:10:00,44.41,44.45,44.33,44.39,50200.0,30.9148,30.9427,30.8592,30.9009,50200.0
2009-04-24 10:20:00,44.38,44.39,44.18,44.35,50600.0,30.894,30.9009,30.7547,30.8731,50600.0
2009-04-24 10:30:00,44.37,44.45,44.33,44.36,56700.0,30.887,30.9427,30.8592,30.88,56700.0
2009-04-24 10:40:00,44.36,44.51,44.31,44.48,29400.0,30.88,30.9845,30.8452,30.9636,29400.0
2009-04-24 10:50:00,44.49,44.55,44.45,44.5,38000.0,30.9705,31.0123,30.9427,30.9775,38000.0
2009-04-24 11:00:00,44.49,44.56,44.43,44.5,40600.0,30.9705,31.0193,30.9288,30.9775,40600.0
2009-04-24 11:10:00,44.5,44.63,44.48,44.54,89400.0,30.9775,31.068,30.9636,31.0053,89400.0
2009-04-24 11:20:00,44.55,44.58,44.47,44.56,42600.0,31.0123,31.0332,30.9566,31.0193,42600.0
2009-04-24 11:30:00,44.56,44.68,44.55,44.66,26900.0,31.0193,31.1028,31.0123,31.0889,26900.0
2009-04-24 11:40:00,44.65,44.76,44.61,44.69,34500.0,31.0819,31.1585,31.0541,31.1098,34500.0
2009-04-24 11:50:00,44.69,44.76,44.66,44.67,69800.0,31.1098,31.1585,31.0889,31.0958,69800.0
2009-04-24 12:00:00,44.67,44.73,44.61,44.65,100900.0,31.0958,31.1376,31.0541,31.0819,100900.0
2009-04-24 12:10:00,44.65,44.7,44.62,44.67,42100.0,31.0819,31.1167,31.061,31.0958,42100.0
2009-04-24 12:20:00,44.65,44.69,44.62,44.64,44700.0,31.0819,31.1098,31.061,31.075,44700.0
2009-04-24 12:30:00,44.64,44.8,44.64,44.8,46000.0,31.075,31.1863,31.075,31.1863,46000.0
2009-04-24 12:40:00,44.8,44.8,44.72,44.72,47100.0,31.1863,31.1863,31.1306,31.1306,47100.0
2009-04-24 12:50:00,44.71,44.82,44.68,44.8,98300.0,31.1237,31.2003,31.1028,31.1863,98300.0
2009-04-24 13:00:00,44.8,44.83,44.77,44.79,49100.0,31.1863,31.2072,31.1655,31.1794,49100.0
2009-04-24 13:10:00,44.79,44.82,44.76,44.81,33700.0,31.1794,31.2003,31.1585,31.1933,33700.0
2009-04-24 13:20:00,44.82,44.89,44.78,44.81,61100.0,31.2003,31.249,31.1724,31.1933,61100.0
2009-04-24 13:30:00,44.8,44.8,44.6,44.64,77500.0,31.1863,31.1863,31.0471,31.075,77500.0
2009-04-24 13:40:00,44.65,44.71,44.63,44.68,28600.0,31.0819,31.1237,31.068,31.1028,28600.0
2009-04-24 13:50:00,44.68,44.69,44.62,44.66,45100.0,31.1028,31.1098,31.061,31.0889,45100.0
2009-04-24 14:00:00,44.65,44.89,44.44,44.46,190700.0,31.0819,31.249,30.9357,30.9497,190700.0
2009-04-24 14:10:00,44.48,44.54,44.16,44.48,168500.0,30.9636,31.0053,30.7408,30.9636,168500.0
2009-04-24 14:20:00,44.49,44.62,44.42,44.59,100700.0,30.9705,31.061,30.9218,31.0401,100700.0
2009-04-24 14:30:00,44.65,44.81,44.58,44.8,94700.0,31.0819,31.1933,31.0332,31.1863,94700.0
2009-04-24 14:40:00,44.79,44.99,44.72,44.8,77900.0,31.1794,31.3186,31.1306,31.1863,77900.0
2009-04-24 14:50:00,44.81,44.96,44.81,44.95,95300.0,31.1933,31.2977,31.1933,31.2908,95300.0
2009-04-24 15:00:00,44.97,45.07,44.88,44.98,84800.0,31.3047,31.3743,31.242,31.3116,84800.0
2009-04-24 15:10:00,44.98,45.0,44.86,44.9,97600.0,31.3116,31.3256,31.2281,31.2559,97600.0
2009-04-24 15:20:00,44.89,45.04,44.88,44.94,59600.0,31.249,31.3534,31.242,31.2838,59600.0
2009-04-24 15:30:00,44.95,45.07,44.91,45.03,90900.0,31.2908,31.3743,31.2629,31.3464,90900.0
2009-04-24 15:40:00,45.04,45.09,44.96,45.03,141800.0,31.3534,31.3882,31.2977,31.3464,141800.0
2009-04-24 15:50:00,45.04,45.06,44.44,44.66,212400.0,31.3534,31.3673,30.9357,31.0889,212400.0
2009-04-27 09:30:00,44.16,44.27,43.97,44.14,84700.0,30.7408,30.8174,30.6086,30.7269,84700.0
2009-04-27 09:40:00,44.18,44.31,44.05,44.31,70200.0,30.7547,30.8452,30.6642,30.8452,70200.0
2009-04-27 09:50:00,44.31,44.44,44.26,44.4,91900.0,30.8452,30.9357,30.8104,30.9079,91900.0
2009-04-27 10:00:00,44.4,44.49,44.25,44.28,46100.0,30.9079,30.9705,30.8035,30.8243,46100.0
2009-04-27 10:10:00,44.26,44.5,44.12,44.48,90400.0,30.8104,30.9775,30.713,30.9636,90400.0
2009-04-27 10:20:00,44.49,44.55,44.42,44.5,45500.0,30.9705,31.0123,30.9218,30.9775,45500.0
2009-04-27 10:30:00,44.46,44.6,44.37,44.6,19200.0,30.9497,31.0471,30.887,31.0471,19200.0
2009-04-27 10:40:00,44.6,44.71,44.58,44.66,24900.0,31.0471,31.1237,31.0332,31.0889,24900.0
2009-04-27 10:50:00,44.66,44.73,44.6,44.7,29600.0,31.0889,31.1376,31.0471,31.1167,29600.0
2009-04-27 11:00:00,44.74,44.8,44.69,44.75,221600.0,31.1446,31.1863,31.1098,31.1515,221600.0
2009-04-27 11:10:00,44.74,44.74,44.61,44.61,29800.0,31.1446,31.1446,31.0541,31.0541,29800.0
2009-04-27 11:20:00,44.61,44.69,44.6,44.68,33800.0,31.0541,31.1098,31.0471,31.1028,33800.0
2009-04-27 11:30:00,44.7,44.7,44.56,44.64,24400.0,31.1167,31.1167,31.0193,31.075,24400.0
2009-04-27 11:40:00,44.65,44.73,44.6,44.73,30800.0,31.0819,31.1376,31.0471,31.1376,30800.0
2009-04-27 11:50:00,44.72,44.73,44.68,44.72,19700.0,31.1306,31.1376,31.1028,31.1306,19700.0
2009-04-27 12:00:00,44.72,44.79,44.71,44.74,22800.0,31.1306,31.1794,31.1237,31.1446,22800.0
2009-04-27 12:10:00,44.74,44.74,44.6,44.62,35900.0,31.1446,31.1446,31.0471,31.061,35900.0
2009-04-27 12:20:00,44.61,44.64,44.55,44.61,24900.0,31.0541,31.075,31.0123,31.0541,24900.0
2009-04-27 12:30:00,44.61,44.61,44.49,44.54,39400.0,31.0541,31.0541,30.9705,31.0053,39400.0
2009-04-27 12:40:00,44.53,44.53,44.41,44.46,37000.0,30.9984,30.9984,30.9148,30.9497,37000.0
2009-04-27 12:50:00,44.45,44.5,44.38,44.48,32500.0,30.9427,30.9775,30.894,30.9636,32500.0
2009-04-27 13:00:00,44.47,44.5,44.35,44.4,25000.0,30.9566,30.9775,30.8731,30.9079,25000.0
2009-04-27 13:10:00,44.4,44.45,44.29,44.29,78400.0,30.9079,30.9427,30.8313,30.8313,78400.0
2009-04-27 13:20:00,44.28,44.3,44.22,44.22,75100.0,30.8243,30.8383,30.7826,30.7826,75100.0
2009-04-27 13:30:00,44.21,44.22,44.14,44.2,56400.0,30.7756,30.7826,30.7269,30.7687,56400.0
2009-04-27 13:40:00,44.2,44.29,44.11,44.11,56700.0,30.7687,30.8313,30.706,30.706,56700.0
2009-04-27 13:50:00,44.12,44.15,44.01,44.13,88500.0,30.713,30.7339,30.6364,30.7199,88500.0
2009-04-27 14:00:00,44.12,44.14,44.03,44.07,58000.0,30.713,30.7269,30.6503,30.6782,58000.0
2009-04-27 14:10:00,44.06,44.18,44.03,44.09,60600.0,30.6712,30.7547,30.6503,30.6921,60600.0
2009-04-27 14:20:00,44.09,44.17,44.05,44.17,81500.0,30.6921,30.7478,30.6642,30.7478,81500.0
2009-04-27 14:30:00,44.17,44.33,44.17,44.28,195400.0,30.7478,30.8592,30.7478,30.8243,195400.0
2009-04-27 14:40:00,44.29,44.33,44.19,44.22,91600.0,30.8313,30.8592,30.7617,30.7826,91600.0
2009-04-27 14:50:00,44.23,44.3,44.18,44.26,64300.0,30.7895,30.8383,30.7547,30.8104,64300.0
2009-04-27 15:00:00,44.26,44.27,44.02,44.06,89200.0,30.8104,30.8174,30.6434,30.6712,89200.0
2009-04-27 15:10:00,44.06,44.31,44.05,44.3,102100.0,30.6712,30.8452,30.6642,30.8383,102100.0
2009-04-27 15:20:00,44.3,44.34,44.09,44.13,124000.0,30.8383,30.8661,30.6921,30.7199,124000.0
2009-04-27 15:30:00,44.1,44.18,44.07,44.09,88800.0,30.699,30.7547,30.6782,30.6921,88800.0
2009-04-27 15:40:00,44.1,44.43,44.06,44.34,216200.0,30.699,30.9288,30.6712,30.8661,216200.0
2009-04-27 15:50:00,44.32,44.33,44.13,44.16,145200.0,30.8522,30.8592,30.7199,30.7408,145200.0
2009-04-28 09:30:00,43.69,43.81,43.6,43.79,116900.0,30.4136,30.4972,30.351,30.4832,116900.0
2009-04-28 09:40:00,43.79,43.85,43.73,43.76,52400.0,30.4832,30.525,30.4415,30.4624,52400.0
2009-04-28 09:50:00,43.79,43.94,43.79,43.92,44900.0,30.4832,30.5877,30.4832,30.5737,44900.0
2009-04-28 10:00:00,43.95,44.22,43.94,44.11,98800.0,30.5946,30.7826,30.5877,30.706,98800.0
2009-04-28 10:10:00,44.1,44.17,44.02,44.15,93900.0,30.699,30.7478,30.6434,30.7339,93900.0
2009-04-28 10:20:00,44.15,44.27,44.14,44.26,48800.0,30.7339,30.8174,30.7269,30.8104,48800.0
2009-04-28 10:30:00,44.26,44.3,44.17,44.27,49600.0,30.8104,30.8383,30.7478,30.8174,49600.0
2009-04-28 10:40:00,44.31,44.43,44.3,44.31,40400.0,30.8452,30.9288,30.8383,30.8452,40400.0
2009-04-28 10:50:00,44.33,44.35,44.19,44.23,41500.0,30.8592,30.8731,30.7617,30.7895,41500.0
2009-04-28 11:00:00,44.25,44.3,44.18,44.22,81300.0,30.8035,30.8383,30.7547,30.7826,81300.0
2009-04-28 11:10:00,44.21,44.24,44.13,44.16,20700.0,30.7756,30.7965,30.7199,30.7408,20700.0
2009-04-28 11:20:00,44.16,44.23,44.12,44.13,42800.0,30.7408,30.7895,30.713,30.7199,42800.0
2009-04-28 11:30:00,44.15,44.24,44.11,44.22,36200.0,30.7339,30.7965,30.706,30.7826,36200.0
2009-04-28 11:40:00,44.22,44.24,44.11,44.11,21800.0,30.7826,30.7965,30.706,30.706,21800.0
2009-04-28 11:50:00,44.1,44.17,44.07,44.15,19900.0,30.699,30.7478,30.6782,30.7339,19900.0
2009-04-28 12:00:00,44.18,44.27,44.18,44.24,31700.0,30.7547,30.8174,30.7547,30.7965,31700.0
2009-04-28 12:10:00,44.25,44.3,44.24,44.29,28400.0,30.8035,30.8383,30.7965,30.8313,28400.0
2009-04-28 12:20:00,44.29,44.41,44.29,44.34,17000.0,30.8313,30.9148,30.8313,30.8661,17000.0
2009-04-28 12:30:00,44.34,44.38,44.32,44.32,8900.0,30.8661,30.894,30.8522,30.8522,8900.0
2009-04-28 12:40:00,44.31,44.39,44.31,44.38,20100.0,30.8452,30.9009,30.8452,30.894,20100.0
2009-04-28 12:50:00,44.38,44.38,44.32,44.36,10500.0,30.894,30.894,30.8522,30.88,10500.0
2009-04-28 13:00:00,44.38,44.46,44.25,44.27,31500.0,30.894,30.9497,30.8035,30.8174,31500.0
2009-04-28 13:10:00,44.28,44.31,44.25,44.29,20100.0,30.8243,30.8452,30.8035,30.8313,20100.0
2009-04-28 13:20:00,44.28,44.33,44.19,44.26,30000.0,30.8243,30.8592,30.7617,30.8104,30000.0
2009-04-28 13:30:00,44.24,44.41,44.24,44.4,49900.0,30.7965,30.9148,30.7965,30.9079,49900.0
2009-04-28 13:40:00,44.37,44.46,44.33,44.38,37300.0,30.887,30.9497,30.8592,30.894,37300.0
2009-04-28 13:50:00,44.38,44.38,44.27,44.31,39800.0,30.894,30.894,30.8174,30.8452,39800.0
2009-04-28 14:00:00,44.31,44.44,44.31,44.38,49900.0,30.8452,30.9357,30.8452,30.894,49900.0
2009-04-28 14:10:00,44.4,44.45,44.33,44.38,46400.0,30.9079,30.9427,30.8592,30.894,46400.0
2009-04-28 14:20:00,44.36,44.57,44.36,44.53,76500.0,30.88,31.0262,30.88,30.9984,76500.0
2009-04-28 14:30:00,44.56,44.68,44.56,44.66,43000.0,31.0193,31.1028,31.0193,31.0889,43000.0
2009-04-28 14:40:00,44.64,44.66,44.51,44.53,27200.0,31.075,31.0889,30.9845,30.9984,27200.0
2009-04-28 14:50:00,44.53,44.57,44.5,44.5,48000.0,30.9984,31.0262,30.9775,30.9775,48000.0
2009-04-28 15:00:00,44.51,44.59,44.47,44.56,39900.0,30.9845,31.0401,30.9566,31.0193,39900.0
2009-04-28 15:10:00,44.54,44.62,44.35,44.35,62000.0,31.0053,31.061,30.8731,30.8731,62000.0
2009-04-28 15:20:00,44.35,44.39,44.27,44.27,57100.0,30.8731,30.9009,30.8174,30.8174,57100.0
2009-04-28 15:30:00,44.27,44.3,44.16,44.26,84600.0,30.8174,30.8383,30.7408,30.8104,84600.0
2009-04-28 15:40:00,44.25,44.26,44.09,44.24,93200.0,30.8035,30.8104,30.6921,30.7965,93200.0
2009-04-28 15:50:00,44.24,44.26,44.11,44.11,95100.0,30.7965,30.8104,30.706,30.706,95100.0
2009-04-29 09:30:00,44.56,44.73,44.51,44.73,89700.0,31.0193,31.1376,30.9845,31.1376,89700.0
2009-04-29 09:40:00,44.75,44.79,44.6,44.73,59500.0,31.1515,31.1794,31.0471,31.1376,59500.0
2009-04-29 09:50:00,44.74,44.84,44.73,44.82,46000.0,31.1446,31.2142,31.1376,31.2003,46000.0
2009-04-29 10:00:00,44.83,44.88,44.79,44.83,36200.0,31.2072,31.242,31.1794,31.2072,36200.0
2009-04-29 10:10:00,44.81,44.95,44.78,44.95,58400.0,31.1933,31.2908,31.1724,31.2908,58400.0
2009-04-29 10:20:00,44.92,45.07,44.92,45.07,38200.0,31.2699,31.3743,31.2699,31.3743,38200.0
2009-04-29 10:30:00,45.06,45.12,45.04,45.09,32500.0,31.3673,31.4091,31.3534,31.3882,32500.0
2009-04-29 10:40:00,45.1,45.21,45.1,45.14,43100.0,31.3952,31.4717,31.3952,31.423,43100.0
2009-04-29 10:50:00,45.12,45.14,45.07,45.13,35100.0,31.4091,31.423,31.3743,31.4161,35100.0
2009-04-29 11:00:00,45.12,45.15,45.04,45.08,62600.0,31.4091,31.43,31.3534,31.3812,62600.0
2009-04-29 11:10:00,45.08,45.11,45.03,45.1,37600.0,31.3812,31.4021,31.3464,31.3952,37600.0
2009-04-29 11:20:00,45.1,45.22,45.09,45.2,181300.0,31.3952,31.4787,31.3882,31.4648,181300.0
2009-04-29 11:30:00,45.21,45.21,45.12,45.13,126400.0,31.4717,31.4717,31.4091,31.4161,126400.0
2009-04-29 11:40:00,45.13,45.17,45.1,45.14,195600.0,31.4161,31.4439,31.3952,31.423,195600.0
2009-04-29 11:50:00,45.15,45.17,45.08,45.08,23800.0,31.43,31.4439,31.3812,31.3812,23800.0
2009-04-29 12:00:00,45.09,45.13,45.07,45.09,16700.0,31.3882,31.4161,31.3743,31.3882,16700.0
2009-04-29 12:10:00,45.05,45.13,45.03,45.08,35200.0,31.3604,31.4161,31.3464,31.3812,35200.0
2009-04-29 12:20:00,45.09,45.11,45.04,45.09,29300.0,31.3882,31.4021,31.3534,31.3882,29300.0
2009-04-29 12:30:00,45.1,45.12,45.06,45.07,13700.0,31.3952,31.4091,31.3673,31.3743,13700.0
2009-04-29 12:40:00,45.07,45.12,45.06,45.09,23800.0,31.3743,31.4091,31.3673,31.3882,23800.0
2009-04-29 12:50:00,45.09,45.12,45.07,45.1,14700.0,31.3882,31.4091,31.3743,31.3952,14700.0
2009-04-29 13:00:00,45.11,45.17,45.11,45.13,19800.0,31.4021,31.4439,31.4021,31.4161,19800.0
2009-04-29 13:10:00,45.13,45.19,45.13,45.17,11200.0,31.4161,31.4578,31.4161,31.4439,11200.0
2009-04-29 13:20:00,45.18,45.37,45.15,45.35,66700.0,31.4509,31.5831,31.43,31.5692,66700.0
2009-04-29 13:30:00,45.34,45.36,45.31,45.32,20200.0,31.5622,31.5762,31.5414,31.5483,20200.0
2009-04-29 13:40:00,45.31,45.34,45.3,45.32,15800.0,31.5414,31.5622,31.5344,31.5483,15800.0
2009-04-29 13:50:00,45.32,45.34,45.26,45.26,17400.0,31.5483,31.5622,31.5066,31.5066,17400.0
2009-04-29 14:00:00,45.26,45.32,45.24,45.3,36900.0,31.5066,31.5483,31.4926,31.5344,36900.0
2009-04-29 14:10:00,45.31,45.45,45.14,45.19,89700.0,31.5414,31.6388,31.423,31.4578,89700.0
2009-04-29 14:20:00,45.2,45.37,45.16,45.31,103400.0,31.4648,31.5831,31.4369,31.5414,103400.0
2009-04-29 14:30:00,45.35,45.62,45.29,45.5,208800.0,31.5692,31.7572,31.5274,31.6736,208800.0
2009-04-29 14:40:00,45.51,45.55,45.23,45.26,144900.0,31.6806,31.7084,31.4857,31.5066,144900.0
2009-04-29 14:50:00,45.27,45.31,45.19,45.31,96200.0,31.5135,31.5414,31.4578,31.5414,96200.0
2009-04-29 15:00:00,45.32,45.4,45.23,45.28,97000.0,31.5483,31.604,31.4857,31.5205,97000.0
2009-04-29 15:10:00,45.3,45.36,45.16,45.18,85200.0,31.5344,31.5762,31.4369,31.4509,85200.0
2009-04-29 15:20:00,45.19,45.24,44.95,45.01,158700.0,31.4578,31.4926,31.2908,31.3325,158700.0
2009-04-29 15:30:00,45.0,45.17,44.88,45.13,128500.0,31.3256,31.4439,31.242,31.4161,128500.0
2009-04-29 15:40:00,45.15,45.21,44.85,44.93,196700.0,31.43,31.4717,31.2211,31.2768,196700.0
2009-04-29 15:50:00,44.94,45.18,44.89,45.16,171200.0,31.2838,31.4509,31.249,31.4369,171200.0
2009-04-30 09:30:00,45.76,45.84,45.56,45.65,97100.0,31.8546,31.9103,31.7154,31.778,97100.0
2009-04-30 09:40:00,45.68,45.82,45.55,45.58,107100.0,31.7989,31.8964,31.7084,31.7293,107100.0
2009-04-30 09:50:00,45.57,45.72,45.55,45.63,45100.0,31.7223,31.8268,31.7084,31.7641,45100.0
2009-04-30 10:00:00,45.63,45.85,45.63,45.79,67200.0,31.7641,31.9173,31.7641,31.8755,67200.0
2009-04-30 10:10:00,45.8,45.85,45.71,45.73,65500.0,31.8825,31.9173,31.8198,31.8337,65500.0
2009-04-30 10:20:00,45.74,45.81,45.67,45.79,33600.0,31.8407,31.8894,31.792,31.8755,33600.0
2009-04-30 10:30:00,45.8,45.83,45.74,45.77,51500.0,31.8825,31.9033,31.8407,31.8616,51500.0
2009-04-30 10:40:00,45.78,45.78,45.64,45.71,39200.0,31.8685,31.8685,31.7711,31.8198,39200.0
2009-04-30 10:50:00,45.71,45.83,45.71,45.8,59400.0,31.8198,31.9033,31.8198,31.8825,59400.0
2009-04-30 11:00:00,45.8,45.82,45.76,45.81,39900.0,31.8825,31.8964,31.8546,31.8894,39900.0
2009-04-30 11:10:00,45.81,45.9,45.81,45.85,42400.0,31.8894,31.9521,31.8894,31.9173,42400.0
2009-04-30 11:20:00,45.84,45.85,45.76,45.78,28400.0,31.9103,31.9173,31.8546,31.8685,28400.0
2009-04-30 11:30:00,45.78,45.83,45.65,45.65,36200.0,31.8685,31.9033,31.778,31.778,36200.0
2009-04-30 11:40:00,45.64,45.73,45.64,45.7,129700.0,31.7711,31.8337,31.7711,31.8128,129700.0
2009-04-30 11:50:00,45.68,45.68,45.53,45.55,20300.0,31.7989,31.7989,31.6945,31.7084,20300.0
2009-04-30 12:00:00,45.58,45.62,45.47,45.51,23900.0,31.7293,31.7572,31.6527,31.6806,23900.0
2009-04-30 12:10:00,45.51,45.61,45.5,45.57,27100.0,31.6806,31.7502,31.6736,31.7223,27100.0
2009-04-30 12:20:00,45.59,45.62,45.54,45.59,46400.0,31.7363,31.7572,31.7015,31.7363,46400.0
2009-04-30 12:30:00,45.6,45.6,45.31,45.38,43300.0,31.7432,31.7432,31.5414,31.5901,43300.0
2009-04-30 12:40:00,45.36,45.36,45.15,45.16,36400.0,31.5762,31.5762,31.43,31.4369,36400.0
2009-04-30 12:50:00,45.14,45.26,45.12,45.24,50500.0,31.423,31.5066,31.4091,31.4926,50500.0
2009-04-30 13:00:00,45.23,45.32,45.16,45.29,34700.0,31.4857,31.5483,31.4369,31.5274,34700.0
2009-04-30 13:10:00,45.27,45.29,45.11,45.11,33700.0,31.5135,31.5274,31.4021,31.4021,33700.0
2009-04-30 13:20:00,45.09,45.1,44.99,45.08,42000.0,31.3882,31.3952,31.3186,31.3812,42000.0
2009-04-30 13:30:00,45.08,45.2,45.04,45.15,40900.0,31.3812,31.4648,31.3534,31.43,40900.0
2009-04-30 13:40:00,45.15,45.25,45.14,45.23,46900.0,31.43,31.4996,31.423,31.4857,46900.0
2009-04-30 13:50:00,45.23,45.31,45.17,45.28,54000.0,31.4857,31.5414,31.4439,31.5205,54000.0
2009-04-30 14:00:00,45.28,45.33,45.26,45.3,43900.0,31.5205,31.5553,31.5066,31.5344,43900.0
2009-04-30 14:10:00,45.28,45.39,45.2,45.39,37400.0,31.5205,31.597,31.4648,31.597,37400.0
2009-04-30 14:20:00,45.4,45.46,45.37,45.41,36200.0,31.604,31.6458,31.5831,31.611,36200.0
2009-04-30 14:30:00,45.41,45.44,45.31,45.38,44800.0,31.611,31.6319,31.5414,31.5901,44800.0
2009-04-30 14:40:00,45.37,45.39,45.2,45.27,40600.0,31.5831,31.597,31.4648,31.5135,40600.0
2009-04-30 14:50:00,45.29,45.43,45.25,45.4,23400.0,31.5274,31.6249,31.4996,31.604,23400.0
2009-04-30 15:00:00,45.4,45.41,45.03,45.08,76800.0,31.604,31.611,31.3464,31.3812,76800.0
2009-04-30 15:10:00,45.07,45.2,44.92,45.02,111600.0,31.3743,31.4648,31.2699,31.3395,111600.0
2009-04-30 15:20:00,45.01,45.12,44.99,45.12,60000.0,31.3325,31.4091,31.3186,31.4091,60000.0
2009-04-30 15:30:00,45.11,45.34,45.09,45.27,138500.0,31.4021,31.5622,31.3882,31.5135,138500.0
2009-04-30 15:40:00,45.26,45.4,45.17,45.33,165600.0,31.5066,31.604,31.4439,31.5553,165600.0
2009-04-30 15:50:00,45.32,45.37,44.98,45.04,140400.0,31.5483,31.5831,31.3116,31.3534,140400.0
2009-05-01 09:30:00,45.09,45.14,44.94,44.95,82300.0,31.3882,31.423,31.2838,31.2908,82300.0
2009-05-01 09:40:00,44.93,45.0,44.9,44.94,100400.0,31.2768,31.3256,31.2559,31.2838,100400.0
2009-05-01 09:50:00,44.94,45.23,44.94,45.19,76100.0,31.2838,31.4857,31.2838,31.4578,76100.0
2009-05-01 10:00:00,45.2,45.25,45.07,45.07,112700.0,31.4648,31.4996,31.3743,31.3743,112700.0
2009-05-01 10:10:00,45.07,45.09,44.85,44.85,37200.0,31.3743,31.3882,31.2211,31.2211,37200.0
2009-05-01 10:20:00,44.83,44.9,44.8,44.89,29700.0,31.2072,31.2559,31.1863,31.249,29700.0
2009-05-01 10:30:00,44.9,44.99,44.85,44.98,44400.0,31.2559,31.3186,31.2211,31.3116,44400.0
2009-05-01 10:40:00,44.98,45.03,44.95,45.02,30100.0,31.3116,31.3464,31.2908,31.3395,30100.0
2009-05-01 10:50:00,45.01,45.11,44.99,45.02,53300.0,31.3325,31.4021,31.3186,31.3395,53300.0
2009-05-01 11:00:00,45.03,45.13,45.01,45.08,62100.0,31.3464,31.4161,31.3325,31.3812,62100.0
2009-05-01 11:10:00,45.08,45.27,45.08,45.22,32600.0,31.3812,31.5135,31.3812,31.4787,32600.0
2009-05-01 11:20:00,45.22,45.3,45.21,45.24,40400.0,31.4787,31.5344,31.4717,31.4926,40400.0
2009-05-01 11:30:00,45.23,45.23,45.15,45.19,33300.0,31.4857,31.4857,31.43,31.4578,33300.0
2009-05-01 11:40:00,45.21,45.24,45.15,45.18,37300.0,31.4717,31.4926,31.43,31.4509,37300.0
2009-05-01 11:50:00,45.17,45.19,45.08,45.09,18300.0,31.4439,31.4578,31.3812,31.3882,18300.0
2009-05-01 12:00:00,45.12,45.12,45.03,45.06,23600.0,31.4091,31.4091,31.3464,31.3673,23600.0
2009-05-01 12:10:00,45.06,45.21,45.04,45.15,30600.0,31.3673,31.4717,31.3534,31.43,30600.0
2009-05-01 12:20:00,45.15,45.18,45.06,45.09,18700.0,31.43,31.4509,31.3673,31.3882,18700.0
2009-05-01 12:30:00,45.08,45.25,45.05,45.22,28900.0,31.3812,31.4996,31.3604,31.4787,28900.0
2009-05-01 12:40:00,45.22,45.24,45.13,45.16,18800.0,31.4787,31.4926,31.4161,31.4369,18800.0
2009-05-01 12:50:00,45.18,45.24,45.11,45.21,67600.0,31.4509,31.4926,31.4021,31.4717,67600.0
2009-05-01 13:00:00,45.2,45.25,45.16,45.23,30100.0,31.4648,31.4996,31.4369,31.4857,30100.0
2009-05-01 13:10:00,45.24,45.33,45.21,45.32,26400.0,31.4926,31.5553,31.4717,31.5483,26400.0
2009-05-01 13:20:00,45.31,45.33,45.28,45.32,25000.0,31.5414,31.5553,31.5205,31.5483,25000.0
2009-05-01 13:30:00,45.35,45.44,45.31,45.41,31400.0,31.5692,31.6319,31.5414,31.611,31400.0
2009-05-01 13:40:00,45.42,45.49,45.38,45.4,35000.0,31.6179,31.6667,31.5901,31.604,35000.0
2009-05-01 13:50:00,45.4,45.41,45.3,45.34,26900.0,31.604,31.611,31.5344,31.5622,26900.0
2009-05-01 14:00:00,45.34,45.4,45.31,45.38,39800.0,31.5622,31.604,31.5414,31.5901,39800.0
2009-05-01 14:10:00,45.38,45.39,45.26,45.26,28500.0,31.5901,31.597,31.5066,31.5066,28500.0
2009-05-01 14:20:00,45.27,45.37,45.27,45.32,34900.0,31.5135,31.5831,31.5135,31.5483,34900.0
2009-05-01 14:30:00,45.29,45.33,45.25,45.25,28200.0,31.5274,31.5553,31.4996,31.4996,28200.0
2009-05-01 14:40:00,45.25,45.27,45.19,45.24,26800.0,31.4996,31.5135,31.4578,31.4926,26800.0
2009-05-01 14:50:00,45.23,45.24,45.2,45.22,15300.0,31.4857,31.4926,31.4648,31.4787,15300.0
2009-05-01 15:00:00,45.22,45.37,45.21,45.24,37700.0,31.4787,31.5831,31.4717,31.4926,37700.0
2009-05-01 15:10:00,45.23,45.23,45.03,45.03,71600.0,31.4857,31.4857,31.3464,31.3464,71600.0
2009-05-01 15:20:00,45.03,45.09,44.99,45.01,28100.0,31.3464,31.3882,31.3186,31.3325,28100.0
2009-05-01 15:30:00,44.97,45.12,44.95,45.09,64000.0,31.3047,31.4091,31.2908,31.3882,64000.0
2009-05-01 15:40:00,45.1,45.21,45.08,45.13,51900.0,31.3952,31.4717,31.3812,31.4161,51900.0
2009-05-01 15:50:00,45.16,45.32,45.09,45.3,75000.0,31.4369,31.5483,31.3882,31.5344,75000.0
2009-05-04 09:30:00,45.76,45.83,45.62,45.8,91500.0,31.8546,31.9033,31.7572,31.8825,91500.0
2009-05-04 09:40:00,45.82,45.98,45.82,45.93,51100.0,31.8964,32.0078,31.8964,31.973,51100.0
2009-05-04 09:50:00,45.95,46.13,45.91,46.13,76600.0,31.9869,32.1122,31.959,32.1122,76600.0
2009-05-04 10:00:00,46.15,46.4,46.13,46.31,100400.0,32.1261,32.3001,32.1122,32.2375,100400.0
2009-05-04 10:10:00,46.31,46.44,46.31,46.39,69000.0,32.2375,32.328,32.2375,32.2932,69000.0
2009-05-04 10:20:00,46.42,46.48,46.35,46.39,54200.0,32.3141,32.3558,32.2653,32.2932,54200.0
2009-05-04 10:30:00,46.4,46.41,46.35,46.41,51600.0,32.3001,32.3071,32.2653,32.3071,51600.0
2009-05-04 10:40:00,46.41,46.41,46.33,46.4,61300.0,32.3071,32.3071,32.2514,32.3001,61300.0
2009-05-04 10:50:00,46.41,46.42,46.3,46.35,59300.0,32.3071,32.3141,32.2305,32.2653,59300.0
2009-05-04 11:00:00,46.35,46.54,46.34,46.49,101800.0,32.2653,32.3976,32.2584,32.3628,101800.0
2009-05-04 11:10:00,46.49,46.55,46.48,46.48,73200.0,32.3628,32.4046,32.3558,32.3558,73200.0
2009-05-04 11:20:00,46.49,46.52,46.39,46.46,39200.0,32.3628,32.3837,32.2932,32.3419,39200.0
2009-05-04 11:30:00,46.47,46.5,46.43,46.45,52400.0,32.3489,32.3697,32.321,32.3349,52400.0
2009-05-04 11:40:00,46.45,46.46,46.36,46.41,74700.0,32.3349,32.3419,32.2723,32.3071,74700.0
2009-05-04 11:50:00,46.42,46.44,46.34,46.38,71600.0,32.3141,32.328,32.2584,32.2862,71600.0
2009-05-04 12:00:00,46.38,46.51,46.35,46.37,39700.0,32.2862,32.3767,32.2653,32.2792,39700.0
2009-05-04 12:10:00,46.37,46.39,46.22,46.28,60400.0,32.2792,32.2932,32.1748,32.2166,60400.0
2009-05-04 12:20:00,46.28,46.31,46.2,46.24,64100.0,32.2166,32.2375,32.1609,32.1888,64100.0
2009-05-04 12:30:00,46.25,46.34,46.23,46.31,31200.0,32.1957,32.2584,32.1818,32.2375,31200.0
2009-05-04 12:40:00,46.3,46.43,46.29,46.4,31200.0,32.2305,32.321,32.2236,32.3001,31200.0
2009-05-04 12:50:00,46.4,46.4,46.32,46.36,29700.0,32.3001,32.3001,32.2444,32.2723,29700.0
2009-05-04 13:00:00,46.36,46.44,46.34,46.42,11000.0,32.2723,32.328,32.2584,32.3141,11000.0
2009-05-04 13:10:00,46.43,46.43,46.35,46.35,54000.0,32.321,32.321,32.2653,32.2653,54000.0
2009-05-04 13:20:00,46.35,46.49,46.35,46.45,19200.0,32.2653,32.3628,32.2653,32.3349,19200.0
2009-05-04 13:30:00,46.48,46.58,46.47,46.58,18300.0,32.3558,32.4254,32.3489,32.4254,18300.0
2009-05-04 13:40:00,46.6,46.64,46.55,46.59,33400.0,32.4394,32.4672,32.4046,32.4324,33400.0
2009-05-04 13:50:00,46.59,46.63,46.53,46.59,43800.0,32.4324,32.4602,32.3906,32.4324,43800.0
2009-05-04 14:00:00,46.6,46.64,46.5,46.5,26800.0,32.4394,32.4672,32.3697,32.3697,26800.0
2009-05-04 14:10:00,46.51,46.66,46.5,46.64,50500.0,32.3767,32.4811,32.3697,32.4672,50500.0
2009-05-04 14:20:00,46.65,46.76,46.62,46.74,31400.0,32.4742,32.5507,32.4533,32.5368,31400.0
2009-05-04 14:30:00,46.73,46.79,46.67,46.7,45700.0,32.5299,32.5716,32.4881,32.509,45700.0
2009-05-04 14:40:00,46.71,46.8,46.68,46.77,54900.0,32.5159,32.5786,32.495,32.5577,54900.0
2009-05-04 14:50:00,46.77,46.78,46.65,46.7,90300.0,32.5577,32.5647,32.4742,32.509,90300.0
2009-05-04 15:00:00,46.71,46.86,46.7,46.81,55800.0,32.5159,32.6203,32.509,32.5855,55800.0
2009-05-04 15:10:00,46.81,46.9,46.75,46.9,50400.0,32.5855,32.6482,32.5438,32.6482,50400.0
2009-05-04 15:20:00,46.92,46.92,46.79,46.83,66700.0,32.6621,32.6621,32.5716,32.5995,66700.0
2009-05-04 15:30:00,46.83,46.91,46.73,46.81,85100.0,32.5995,32.6552,32.5299,32.5855,85100.0
2009-05-04 15:40:00,46.81,46.92,46.79,46.88,79200.0,32.5855,32.6621,32.5716,32.6343,79200.0
2009-05-04 15:50:00,46.87,47.28,46.87,47.27,199000.0,32.6273,32.9127,32.6273,32.9058,199000.0
2009-05-05 09:30:00,47.06,47.32,47.04,47.29,108400.0,32.7596,32.9406,32.7457,32.9197,108400.0
2009-05-05 09:40:00,47.3,47.32,46.94,47.04,82000.0,32.9266,32.9406,32.676,32.7457,82000.0
2009-05-05 09:50:00,47.04,47.13,46.96,47.11,157200.0,32.7457,32.8083,32.69,32.7944,157200.0
2009-05-05 10:00:00,47.13,47.24,46.98,47.03,134500.0,32.8083,32.8849,32.7039,32.7387,134500.0
2009-05-05 10:10:00,47.04,47.16,47.03,47.13,123000.0,32.7457,32.8292,32.7387,32.8083,123000.0
2009-05-05 10:20:00,47.13,47.15,46.95,46.99,68700.0,32.8083,32.8222,32.683,32.7108,68700.0
2009-05-05 10:30:00,47.01,47.01,46.77,46.8,40500.0,32.7248,32.7248,32.5577,32.5786,40500.0
2009-05-05 10:40:00,46.8,46.83,46.72,46.75,62000.0,32.5786,32.5995,32.5229,32.5438,62000.0
2009-05-05 10:50:00,46.75,46.81,46.66,46.66,45100.0,32.5438,32.5855,32.4811,32.4811,45100.0
2009-05-05 11:00:00,46.65,46.78,46.65,46.76,62500.0,32.4742,32.5647,32.4742,32.5507,62500.0
2009-05-05 11:10:00,46.76,46.83,46.74,46.77,45700.0,32.5507,32.5995,32.5368,32.5577,45700.0
2009-05-05 11:20:00,46.77,46.84,46.74,46.82,36000.0,32.5577,32.6064,32.5368,32.5925,36000.0
2009-05-05 11:30:00,46.82,46.97,46.81,46.92,44700.0,32.5925,32.6969,32.5855,32.6621,44700.0
2009-05-05 11:40:00,46.92,47.0,46.92,46.97,25200.0,32.6621,32.7178,32.6621,32.6969,25200.0
2009-05-05 11:50:00,46.93,46.99,46.91,46.94,35200.0,32.6691,32.7108,32.6552,32.676,35200.0
2009-05-05 12:00:00,46.95,46.97,46.88,46.97,83500.0,32.683,32.6969,32.6343,32.6969,83500.0
2009-05-05 12:10:00,46.97,47.01,46.92,46.99,16500.0,32.6969,32.7248,32.6621,32.7108,16500.0
2009-05-05 12:20:00,47.0,47.03,46.93,46.99,27100.0,32.7178,32.7387,32.6691,32.7108,27100.0
2009-05-05 12:30:00,46.99,46.99,46.83,46.85,49400.0,32.7108,32.7108,32.5995,32.6134,49400.0
2009-05-05 12:40:00,46.86,46.87,46.8,46.87,20400.0,32.6203,32.6273,32.5786,32.6273,20400.0
2009-05-05 12:50:00,46.87,46.91,46.82,46.88,24000.0,32.6273,32.6552,32.5925,32.6343,24000.0
2009-05-05 13:00:00,46.88,46.99,46.85,46.96,73600.0,32.6343,32.7108,32.6134,32.69,73600.0
2009-05-05 13:10:00,46.94,46.97,46.83,46.87,39200.0,32.676,32.6969,32.5995,32.6273,39200.0
2009-05-05 13:20:00,46.87,46.89,46.8,46.81,57100.0,32.6273,32.6412,32.5786,32.5855,57100.0
2009-05-05 13:30:00,46.82,46.83,46.75,46.79,32000.0,32.5925,32.5995,32.5438,32.5716,32000.0
2009-05-05 13:40:00,46.8,46.84,46.74,46.82,67400.0,32.5786,32.6064,32.5368,32.5925,67400.0
2009-05-05 13:50:00,46.82,46.89,46.82,46.86,54500.0,32.5925,32.6412,32.5925,32.6203,54500.0
2009-05-05 14:00:00,46.85,46.89,46.81,46.88,39400.0,32.6134,32.6412,32.5855,32.6343,39400.0
2009-05-05 14:10:00,46.89,46.97,46.88,46.92,71300.0,32.6412,32.6969,32.6343,32.6621,71300.0
2009-05-05 14:20:00,46.92,46.93,46.7,46.71,54300.0,32.6621,32.6691,32.509,32.5159,54300.0
2009-05-05 14:30:00,46.71,46.82,46.67,46.79,63500.0,32.5159,32.5925,32.4881,32.5716,63500.0
2009-05-05 14:40:00,46.79,46.86,46.75,46.85,50500.0,32.5716,32.6203,32.5438,32.6134,50500.0
2009-05-05 14:50:00,46.85,46.9,46.83,46.84,45700.0,32.6134,32.6482,32.5995,32.6064,45700.0
2009-05-05 15:00:00,46.81,46.96,46.79,46.91,77000.0,32.5855,32.69,32.5716,32.6552,77000.0
2009-05-05 15:10:00,46.91,46.91,46.78,46.89,105700.0,32.6552,32.6552,32.5647,32.6412,105700.0
2009-05-05 15:20:00,46.89,46.94,46.8,46.89,83000.0,32.6412,32.676,32.5786,32.6412,83000.0
2009-05-05 15:30:00,46.9,47.08,46.9,46.98,118900.0,32.6482,32.7735,32.6482,32.7039,118900.0
2009-05-05 15:40:00,46.98,47.14,46.98,47.09,108500.0,32.7039,32.8153,32.7039,32.7805,108500.0
2009-05-05 15:50:00,47.09,47.12,46.89,47.03,159600.0,32.7805,32.8013,32.6412,32.7387,159600.0
2009-05-06 09:30:00,47.74,47.82,47.63,47.66,97800.0,33.2329,33.2886,33.1564,33.1772,97800.0
2009-05-06 09:40:00,47.65,47.65,47.56,47.61,46100.0,33.1703,33.1703,33.1076,33.1424,46100.0
2009-05-06 09:50:00,47.62,47.82,47.56,47.76,121200.0,33.1494,33.2886,33.1076,33.2469,121200.0
2009-05-06 10:00:00,47.77,47.82,47.54,47.59,119500.0,33.2538,33.2886,33.0937,33.1285,119500.0
2009-05-06 10:10:00,47.59,47.64,47.52,47.52,51600.0,33.1285,33.1633,33.0798,33.0798,51600.0
2009-05-06 10:20:00,47.54,47.56,47.27,47.28,77200.0,33.0937,33.1076,32.9058,32.9127,77200.0
2009-05-06 10:30:00,47.29,47.42,47.26,47.4,64700.0,32.9197,33.0102,32.8988,32.9963,64700.0
2009-05-06 10:40:00,47.4,47.45,47.33,47.35,42700.0,32.9963,33.0311,32.9475,32.9614,42700.0
2009-05-06 10:50:00,47.35,47.56,47.35,47.56,82300.0,32.9614,33.1076,32.9614,33.1076,82300.0
2009-05-06 11:00:00,47.56,47.57,47.41,47.47,96700.0,33.1076,33.1146,33.0032,33.045,96700.0
2009-05-06 11:10:00,47.47,47.53,47.35,47.35,32800.0,33.045,33.0868,32.9614,32.9614,32800.0
2009-05-06 11:20:00,47.34,47.38,47.29,47.34,54300.0,32.9545,32.9823,32.9197,32.9545,54300.0
2009-05-06 11:30:00,47.34,47.5,47.29,47.5,43500.0,32.9545,33.0659,32.9197,33.0659,43500.0
2009-05-06 11:40:00,47.47,47.5,47.44,47.47,21800.0,33.045,33.0659,33.0241,33.045,21800.0
2009-05-06 11:50:00,47.47,47.61,47.43,47.61,24600.0,33.045,33.1424,33.0171,33.1424,24600.0
2009-05-06 12:00:00,47.61,47.67,47.59,47.61,37200.0,33.1424,33.1842,33.1285,33.1424,37200.0
2009-05-06 12:10:00,47.63,47.75,47.63,47.73,39800.0,33.1564,33.2399,33.1564,33.226,39800.0
2009-05-06 12:20:00,47.73,47.81,47.69,47.81,25200.0,33.226,33.2817,33.1981,33.2817,25200.0
2009-05-06 12:30:00,47.81,47.81,47.71,47.72,25600.0,33.2817,33.2817,33.2121,33.219,25600.0
2009-05-06 12:40:00,47.72,47.75,47.69,47.72,21600.0,33.219,33.2399,33.1981,33.219,21600.0
2009-05-06 12:50:00,47.72,47.78,47.62,47.63,23200.0,33.219,33.2608,33.1494,33.1564,23200.0
2009-05-06 13:00:00,47.62,47.67,47.53,47.56,39600.0,33.1494,33.1842,33.0868,33.1076,39600.0
2009-05-06 13:10:00,47.55,47.59,47.51,47.57,16800.0,33.1007,33.1285,33.0728,33.1146,16800.0
2009-05-06 13:20:00,47.58,47.68,47.54,47.54,24700.0,33.1216,33.1912,33.0937,33.0937,24700.0
2009-05-06 13:30:00,47.51,47.67,47.48,47.65,55900.0,33.0728,33.1842,33.0519,33.1703,55900.0
2009-05-06 13:40:00,47.66,47.78,47.63,47.74,99700.0,33.1772,33.2608,33.1564,33.2329,99700.0
2009-05-06 13:50:00,47.74,47.98,47.73,47.97,32900.0,33.2329,33.4,33.226,33.393,32900.0
2009-05-06 14:00:00,47.98,48.05,47.97,48.02,77000.0,33.4,33.4487,33.393,33.4279,77000.0
2009-05-06 14:10:00,48.04,48.05,47.97,48.01,76500.0,33.4418,33.4487,33.393,33.4209,76500.0
2009-05-06 14:20:00,48.02,48.21,48.02,48.2,96700.0,33.4279,33.5601,33.4279,33.5532,96700.0
2009-05-06 14:30:00,48.22,48.29,48.2,48.24,48200.0,33.5671,33.6158,33.5532,33.581,48200.0
2009-05-06 14:40:00,48.25,48.25,48.07,48.23,87500.0,33.588,33.588,33.4627,33.574,87500.0
2009-05-06 14:50:00,48.23,48.31,48.14,48.16,54500.0,33.574,33.6297,33.5114,33.5253,54500.0
2009-05-06 15:00:00,48.17,48.26,48.07,48.2,89500.0,33.5323,33.5949,33.4627,33.5532,89500.0
2009-05-06 15:10:00,48.2,48.22,48.0,48.0,75100.0,33.5532,33.5671,33.4139,33.4139,75100.0
2009-05-06 15:20:00,48.0,48.05,47.68,47.86,126300.0,33.4139,33.4487,33.1912,33.3165,126300.0
2009-05-06 15:30:00,47.86,47.98,47.79,47.85,79800.0,33.3165,33.4,33.2677,33.3095,79800.0
2009-05-06 15:40:00,47.86,48.15,47.86,48.15,147300.0,33.3165,33.5183,33.3165,33.5183,147300.0
2009-05-06 15:50:00,48.15,48.28,47.98,48.28,171000.0,33.5183,33.6088,33.4,33.6088,171000.0
2009-05-07 09:30:00,48.92,49.05,48.81,48.99,268800.0,34.0544,34.1449,33.9778,34.1031,268800.0
2009-05-07 09:40:00,49.01,49.05,48.59,48.59,98200.0,34.117,34.1449,33.8246,33.8246,98200.0
2009-05-07 09:50:00,48.59,48.78,48.53,48.66,104100.0,33.8246,33.9569,33.7829,33.8734,104100.0
2009-05-07 10:00:00,48.67,48.76,48.39,48.5,57300.0,33.8803,33.943,33.6854,33.762,57300.0
2009-05-07 10:10:00,48.5,48.59,48.33,48.56,55200.0,33.762,33.8246,33.6437,33.8038,55200.0
2009-05-07 10:20:00,48.54,48.55,48.15,48.2,63800.0,33.7898,33.7968,33.5183,33.5532,63800.0
2009-05-07 10:30:00,48.19,48.23,48.04,48.22,43800.0,33.5462,33.574,33.4418,33.5671,43800.0
2009-05-07 10:40:00,48.21,48.34,48.15,48.34,37600.0,33.5601,33.6506,33.5183,33.6506,37600.0
2009-05-07 10:50:00,48.37,48.4,48.28,48.3,63000.0,33.6715,33.6924,33.6088,33.6228,63000.0
2009-05-07 11:00:00,48.3,48.34,48.08,48.1,85200.0,33.6228,33.6506,33.4696,33.4835,85200.0
2009-05-07 11:10:00,48.09,48.12,47.89,47.9,121300.0,33.4766,33.4975,33.3374,33.3443,121300.0
2009-05-07 11:20:00,47.88,47.99,47.84,47.99,33500.0,33.3304,33.407,33.3025,33.407,33500.0
2009-05-07 11:30:00,47.98,48.12,47.93,48.04,30800.0,33.4,33.4975,33.3652,33.4418,30800.0
2009-05-07 11:40:00,48.05,48.11,48.04,48.04,45500.0,33.4487,33.4905,33.4418,33.4418,45500.0
2009-05-07 11:50:00,48.05,48.22,48.05,48.16,28000.0,33.4487,33.5671,33.4487,33.5253,28000.0
2009-05-07 12:00:00,48.14,48.15,47.97,47.97,60700.0,33.5114,33.5183,33.393,33.393,60700.0
2009-05-07 12:10:00,47.99,48.06,47.98,48.03,38700.0,33.407,33.4557,33.4,33.4348,38700.0
2009-05-07 12:20:00,48.02,48.11,48.02,48.05,27900.0,33.4279,33.4905,33.4279,33.4487,27900.0
2009-05-07 12:30:00,48.04,48.07,48.0,48.05,45800.0,33.4418,33.4627,33.4139,33.4487,45800.0
2009-05-07 12:40:00,48.06,48.21,48.06,48.14,38100.0,33.4557,33.5601,33.4557,33.5114,38100.0
2009-05-07 12:50:00,48.14,48.14,48.06,48.11,18900.0,33.5114,33.5114,33.4557,33.4905,18900.0
2009-05-07 13:00:00,48.11,48.14,47.87,47.89,92900.0,33.4905,33.5114,33.3234,33.3374,92900.0
2009-05-07 13:10:00,47.9,47.92,47.71,47.75,55200.0,33.3443,33.3582,33.2121,33.2399,55200.0
2009-05-07 13:20:00,47.77,47.82,47.69,47.7,32500.0,33.2538,33.2886,33.1981,33.2051,32500.0
2009-05-07 13:30:00,47.71,47.73,47.58,47.58,36400.0,33.2121,33.226,33.1216,33.1216,36400.0
2009-05-07 13:40:00,47.58,47.58,47.48,47.56,21500.0,33.1216,33.1216,33.0519,33.1076,21500.0
2009-05-07 13:50:00,47.54,47.67,47.45,47.64,115100.0,33.0937,33.1842,33.0311,33.1633,115100.0
2009-05-07 14:00:00,47.65,47.74,47.55,47.71,49100.0,33.1703,33.2329,33.1007,33.2121,49100.0
2009-05-07 14:10:00,47.71,47.71,47.47,47.52,92800.0,33.2121,33.2121,33.045,33.0798,92800.0
2009-05-07 14:20:00,47.51,47.69,47.51,47.69,108000.0,33.0728,33.1981,33.0728,33.1981,108000.0
2009-05-07 14:30:00,47.69,47.69,47.43,47.44,59400.0,33.1981,33.1981,33.0171,33.0241,59400.0
2009-05-07 14:40:00,47.46,47.5,47.34,47.5,94100.0,33.038,33.0659,32.9545,33.0659,94100.0
2009-05-07 14:50:00,47.52,47.59,47.38,47.48,112800.0,33.0798,33.1285,32.9823,33.0519,112800.0
2009-05-07 15:00:00,47.47,47.59,47.34,47.4,131300.0,33.045,33.1285,32.9545,32.9963,131300.0
2009-05-07 15:10:00,47.39,47.46,47.34,47.45,212500.0,32.9893,33.038,32.9545,33.0311,212500.0
2009-05-07 15:20:00,47.45,47.71,47.42,47.63,70400.0,33.0311,33.2121,33.0102,33.1564,70400.0
2009-05-07 15:30:00,47.62,47.63,47.33,47.46,110700.0,33.1494,33.1564,32.9475,33.038,110700.0
2009-05-07 15:40:00,47.46,47.66,47.42,47.62,119600.0,33.038,33.1772,33.0102,33.1494,119600.0
2009-05-07 15:50:00,47.64,47.72,47.48,47.65,160500.0,33.1633,33.219,33.0519,33.1703,160500.0
2009-05-08 09:30:00,48.25,48.42,48.23,48.34,177600.0,33.588,33.7063,33.574,33.6506,177600.0
2009-05-08 09:40:00,48.34,48.77,48.34,48.73,116500.0,33.6506,33.9499,33.6506,33.9221,116500.0
2009-05-08 09:50:00,48.73,48.79,48.6,48.61,62000.0,33.9221,33.9639,33.8316,33.8386,62000.0
2009-05-08 10:00:00,48.6,48.64,48.46,48.53,76400.0,33.8316,33.8594,33.7341,33.7829,76400.0
2009-05-08 10:10:00,48.53,48.53,48.23,48.35,74600.0,33.7829,33.7829,33.574,33.6576,74600.0
2009-05-08 10:20:00,48.34,48.35,48.13,48.24,125400.0,33.6506,33.6576,33.5044,33.581,125400.0
2009-05-08 10:30:00,48.24,48.39,48.15,48.33,58900.0,33.581,33.6854,33.5183,33.6437,58900.0
2009-05-08 10:40:00,48.33,48.37,48.26,48.3,58700.0,33.6437,33.6715,33.5949,33.6228,58700.0
2009-05-08 10:50:00,48.31,48.34,48.19,48.24,66700.0,33.6297,33.6506,33.5462,33.581,66700.0
2009-05-08 11:00:00,48.24,48.44,48.24,48.4,131800.0,33.581,33.7202,33.581,33.6924,131800.0
2009-05-08 11:10:00,48.41,48.54,48.37,48.53,57600.0,33.6993,33.7898,33.6715,33.7829,57600.0
2009-05-08 11:20:00,48.52,48.52,48.34,48.38,52800.0,33.7759,33.7759,33.6506,33.6785,52800.0
2009-05-08 11:30:00,48.38,48.49,48.36,48.41,51900.0,33.6785,33.755,33.6645,33.6993,51900.0
2009-05-08 11:40:00,48.41,48.58,48.41,48.55,102300.0,33.6993,33.8177,33.6993,33.7968,102300.0
2009-05-08 11:50:00,48.55,48.7,48.55,48.69,50400.0,33.7968,33.9012,33.7968,33.8943,50400.0
2009-05-08 12:00:00,48.7,48.85,48.67,48.8,56800.0,33.9012,34.0056,33.8803,33.9708,56800.0
2009-05-08 12:10:00,48.8,48.94,48.8,48.92,53700.0,33.9708,34.0683,33.9708,34.0544,53700.0
2009-05-08 12:20:00,48.92,48.93,48.76,48.76,43100.0,34.0544,34.0613,33.943,33.943,43100.0
2009-05-08 12:30:00,48.76,48.85,48.74,48.85,34200.0,33.943,34.0056,33.9291,34.0056,34200.0
2009-05-08 12:40:00,48.84,48.89,48.73,48.74,45900.0,33.9987,34.0335,33.9221,33.9291,45900.0
2009-05-08 12:50:00,48.73,48.97,48.71,48.95,77500.0,33.9221,34.0892,33.9082,34.0752,77500.0
2009-05-08 13:00:00,48.95,48.98,48.87,48.95,56800.0,34.0752,34.0961,34.0196,34.0752,56800.0
2009-05-08 13:10:00,48.94,48.98,48.9,48.96,39300.0,34.0683,34.0961,34.0404,34.0822,39300.0
2009-05-08 13:20:00,48.95,49.04,48.93,48.94,67700.0,34.0752,34.1379,34.0613,34.0683,67700.0
2009-05-08 13:30:00,48.94,48.94,48.82,48.91,58500.0,34.0683,34.0683,33.9848,34.0474,58500.0
2009-05-08 13:40:00,48.92,49.0,48.85,48.96,107100.0,34.0544,34.1101,34.0056,34.0822,107100.0
2009-05-08 13:50:00,48.97,48.97,48.79,48.81,23700.0,34.0892,34.0892,33.9639,33.9778,23700.0
2009-05-08 14:00:00,48.82,48.95,48.82,48.92,53300.0,33.9848,34.0752,33.9848,34.0544,53300.0
2009-05-08 14:10:00,48.92,49.09,48.92,49.07,53000.0,34.0544,34.1727,34.0544,34.1588,53000.0
2009-05-08 14:20:00,49.08,49.1,49.02,49.03,66200.0,34.1657,34.1797,34.124,34.1309,66200.0
2009-05-08 14:30:00,49.05,49.12,49.03,49.11,54200.0,34.1449,34.1936,34.1309,34.1866,54200.0
2009-05-08 14:40:00,49.11,49.27,49.06,49.26,187400.0,34.1866,34.298,34.1518,34.291,187400.0
2009-05-08 14:50:00,49.27,49.28,49.14,49.17,66200.0,34.298,34.305,34.2075,34.2284,66200.0
2009-05-08 15:00:00,49.16,49.23,49.01,49.09,72900.0,34.2214,34.2702,34.117,34.1727,72900.0
2009-05-08 15:10:00,49.08,49.09,48.89,48.93,53300.0,34.1657,34.1727,34.0335,34.0613,53300.0
2009-05-08 15:20:00,48.93,49.12,48.93,49.02,70000.0,34.0613,34.1936,34.0613,34.124,70000.0
2009-05-08 15:30:00,49.01,49.09,48.92,48.96,88700.0,34.117,34.1727,34.0544,34.0822,88700.0
2009-05-08 15:40:00,48.97,49.18,48.97,49.11,118400.0,34.0892,34.2354,34.0892,34.1866,118400.0
2009-05-08 15:50:00,49.11,49.3,48.93,49.26,210400.0,34.1866,34.3189,34.0613,34.291,210400.0
2009-05-11 09:30:00,48.56,48.57,48.27,48.36,136900.0,33.8038,33.8107,33.6019,33.6645,136900.0
2009-05-11 09:40:00,48.36,48.4,48.09,48.11,40400.0,33.6645,33.6924,33.4766,33.4905,40400.0
2009-05-11 09:50:00,48.09,48.23,48.09,48.22,26800.0,33.4766,33.574,33.4766,33.5671,26800.0
2009-05-11 10:00:00,48.21,48.28,48.13,48.24,71200.0,33.5601,33.6088,33.5044,33.581,71200.0
2009-05-11 10:10:00,48.25,48.36,48.23,48.3,116700.0,33.588,33.6645,33.574,33.6228,116700.0
2009-05-11 10:20:00,48.31,48.36,48.21,48.21,35000.0,33.6297,33.6645,33.5601,33.5601,35000.0
2009-05-11 10:30:00,48.22,48.38,48.16,48.3,45000.0,33.5671,33.6785,33.5253,33.6228,45000.0
2009-05-11 10:40:00,48.3,48.42,48.28,48.4,35600.0,33.6228,33.7063,33.6088,33.6924,35600.0
2009-05-11 10:50:00,48.39,48.45,48.35,48.4,48100.0,33.6854,33.7272,33.6576,33.6924,48100.0
2009-05-11 11:00:00,48.4,48.43,48.31,48.38,19300.0,33.6924,33.7133,33.6297,33.6785,19300.0
2009-05-11 11:10:00,48.36,48.53,48.35,48.49,15400.0,33.6645,33.7829,33.6576,33.755,15400.0
2009-05-11 11:20:00,48.46,48.47,48.36,48.38,24100.0,33.7341,33.7411,33.6645,33.6785,24100.0
2009-05-11 11:30:00,48.39,48.42,48.28,48.3,57800.0,33.6854,33.7063,33.6088,33.6228,57800.0
2009-05-11 11:40:00,48.29,48.34,48.26,48.33,32400.0,33.6158,33.6506,33.5949,33.6437,32400.0
2009-05-11 11:50:00,48.31,48.34,48.25,48.25,123200.0,33.6297,33.6506,33.588,33.588,123200.0
2009-05-11 12:00:00,48.24,48.24,48.17,48.2,42400.0,33.581,33.581,33.5323,33.5532,42400.0
2009-05-11 12:10:00,48.19,48.22,48.16,48.22,30100.0,33.5462,33.5671,33.5253,33.5671,30100.0
2009-05-11 12:20:00,48.22,48.31,48.21,48.25,17700.0,33.5671,33.6297,33.5601,33.588,17700.0
2009-05-11 12:30:00,48.23,48.27,48.2,48.24,20300.0,33.574,33.6019,33.5532,33.581,20300.0
2009-05-11 12:40:00,48.24,48.28,48.19,48.19,37200.0,33.581,33.6088,33.5462,33.5462,37200.0
2009-05-11 12:50:00,48.19,48.2,48.09,48.1,53900.0,33.5462,33.5532,33.4766,33.4835,53900.0
2009-05-11 13:00:00,48.1,48.12,47.98,48.02,54700.0,33.4835,33.4975,33.4,33.4279,54700.0
2009-05-11 13:10:00,48.03,48.18,48.02,48.18,117000.0,33.4348,33.5392,33.4279,33.5392,117000.0
2009-05-11 13:20:00,48.18,48.21,48.14,48.17,49600.0,33.5392,33.5601,33.5114,33.5323,49600.0
2009-05-11 13:30:00,48.18,48.31,48.11,48.29,63400.0,33.5392,33.6297,33.4905,33.6158,63400.0
2009-05-11 13:40:00,48.29,48.29,48.22,48.27,44300.0,33.6158,33.6158,33.5671,33.6019,44300.0
2009-05-11 13:50:00,48.26,48.29,48.18,48.22,51300.0,33.5949,33.6158,33.5392,33.5671,51300.0
2009-05-11 14:00:00,48.21,48.21,48.09,48.14,40400.0,33.5601,33.5601,33.4766,33.5114,40400.0
2009-05-11 14:10:00,48.15,48.16,48.09,48.14,54500.0,33.5183,33.5253,33.4766,33.5114,54500.0
2009-05-11 14:20:00,48.13,48.18,48.09,48.17,51000.0,33.5044,33.5392,33.4766,33.5323,51000.0
2009-05-11 14:30:00,48.18,48.25,48.12,48.13,102700.0,33.5392,33.588,33.4975,33.5044,102700.0
2009-05-11 14:40:00,48.14,48.24,48.1,48.23,81400.0,33.5114,33.581,33.4835,33.574,81400.0
2009-05-11 14:50:00,48.24,48.3,48.19,48.21,46700.0,33.581,33.6228,33.5462,33.5601,46700.0
2009-05-11 15:00:00,48.21,48.24,48.09,48.15,61400.0,33.5601,33.581,33.4766,33.5183,61400.0
2009-05-11 15:10:00,48.15,48.22,48.13,48.14,166000.0,33.5183,33.5671,33.5044,33.5114,166000.0
2009-05-11 15:20:00,48.15,48.16,47.96,48.04,121400.0,33.5183,33.5253,33.3861,33.4418,121400.0
2009-05-11 15:30:00,48.03,48.04,47.88,47.88,135200.0,33.4348,33.4418,33.3304,33.3304,135200.0
2009-05-11 15:40:00,47.88,48.02,47.87,47.97,207200.0,33.3304,33.4279,33.3234,33.393,207200.0
2009-05-11 15:50:00,47.99,48.04,47.8,47.91,357500.0,33.407,33.4418,33.2747,33.3513,357500.0
2009-05-12 09:30:00,48.05,48.25,47.86,47.87,147100.0,33.4487,33.588,33.3165,33.3234,147100.0
2009-05-12 09:40:00,47.86,47.86,47.63,47.68,116100.0,33.3165,33.3165,33.1564,33.1912,116100.0
2009-05-12 09:50:00,47.68,47.77,47.6,47.72,74400.0,33.1912,33.2538,33.1355,33.219,74400.0
2009-05-12 10:00:00,47.71,47.71,47.5,47.52,71900.0,33.2121,33.2121,33.0659,33.0798,71900.0
2009-05-12 10:10:00,47.51,47.51,47.3,47.36,72200.0,33.0728,33.0728,32.9266,32.9684,72200.0
2009-05-12 10:20:00,47.38,47.51,47.36,47.47,57100.0,32.9823,33.0728,32.9684,33.045,57100.0
2009-05-12 10:30:00,47.46,47.47,47.31,47.38,41800.0,33.038,33.045,32.9336,32.9823,41800.0
2009-05-12 10:40:00,47.37,47.52,47.32,47.5,57900.0,32.9754,33.0798,32.9406,33.0659,57900.0
2009-05-12 10:50:00,47.51,47.56,47.43,47.56,56400.0,33.0728,33.1076,33.0171,33.1076,56400.0
2009-05-12 11:00:00,47.57,47.62,47.53,47.54,41600.0,33.1146,33.1494,33.0868,33.0937,41600.0
2009-05-12 11:10:00,47.54,47.56,47.48,47.51,75000.0,33.0937,33.1076,33.0519,33.0728,75000.0
2009-05-12 11:20:00,47.5,47.5,47.36,47.42,99200.0,33.0659,33.0659,32.9684,33.0102,99200.0
2009-05-12 11:30:00,47.42,47.49,47.38,47.45,46000.0,33.0102,33.0589,32.9823,33.0311,46000.0
2009-05-12 11:40:00,47.45,47.46,47.3,47.3,44500.0,33.0311,33.038,32.9266,32.9266,44500.0
2009-05-12 11:50:00,47.29,47.35,47.26,47.35,51200.0,32.9197,32.9614,32.8988,32.9614,51200.0
2009-05-12 12:00:00,47.36,47.4,47.23,47.24,56900.0,32.9684,32.9963,32.8779,32.8849,56900.0
2009-05-12 12:10:00,47.23,47.27,47.13,47.13,55000.0,32.8779,32.9058,32.8083,32.8083,55000.0
2009-05-12 12:20:00,47.13,47.15,47.09,47.12,60600.0,32.8083,32.8222,32.7805,32.8013,60600.0
2009-05-12 12:30:00,47.13,47.19,47.06,47.11,66000.0,32.8083,32.8501,32.7596,32.7944,66000.0
2009-05-12 12:40:00,47.11,47.16,47.06,47.14,73700.0,32.7944,32.8292,32.7596,32.8153,73700.0
2009-05-12 12:50:00,47.14,47.14,46.96,46.97,38200.0,32.8153,32.8153,32.69,32.6969,38200.0
2009-05-12 13:00:00,46.97,47.05,46.96,47.02,41100.0,32.6969,32.7526,32.69,32.7317,41100.0
2009-05-12 13:10:00,47.03,47.11,47.02,47.11,58100.0,32.7387,32.7944,32.7317,32.7944,58100.0
2009-05-12 13:20:00,47.1,47.18,47.08,47.09,69000.0,32.7874,32.8431,32.7735,32.7805,69000.0
2009-05-12 13:30:00,47.08,47.27,47.05,47.23,60000.0,32.7735,32.9058,32.7526,32.8779,60000.0
2009-05-12 13:40:00,47.23,47.23,47.14,47.2,62200.0,32.8779,32.8779,32.8153,32.857,62200.0
2009-05-12 13:50:00,47.21,47.25,47.1,47.11,57900.0,32.864,32.8918,32.7874,32.7944,57900.0
2009-05-12 14:00:00,47.11,47.26,47.07,47.23,63900.0,32.7944,32.8988,32.7665,32.8779,63900.0
2009-05-12 14:10:00,47.24,47.32,47.21,47.27,50100.0,32.8849,32.9406,32.864,32.9058,50100.0
2009-05-12 14:20:00,47.28,47.38,47.26,47.3,69300.0,32.9127,32.9823,32.8988,32.9266,69300.0
2009-05-12 14:30:00,47.28,47.47,47.23,47.46,70100.0,32.9127,33.045,32.8779,33.038,70100.0
2009-05-12 14:40:00,47.48,47.57,47.47,47.51,77500.0,33.0519,33.1146,33.045,33.0728,77500.0
2009-05-12 14:50:00,47.52,47.82,47.52,47.73,89200.0,33.0798,33.2886,33.0798,33.226,89200.0
2009-05-12 15:00:00,47.75,47.94,47.75,47.88,103800.0,33.2399,33.3722,33.2399,33.3304,103800.0
2009-05-12 15:10:00,47.87,47.89,47.74,47.77,108300.0,33.3234,33.3374,33.2329,33.2538,108300.0
2009-05-12 15:20:00,47.76,48.03,47.7,47.9,139900.0,33.2469,33.4348,33.2051,33.3443,139900.0
2009-05-12 15:30:00,47.9,47.94,47.77,47.79,73900.0,33.3443,33.3722,33.2538,33.2677,73900.0
2009-05-12 15:40:00,47.79,47.79,47.62,47.66,96600.0,33.2677,33.2677,33.1494,33.1772,96600.0
2009-05-12 15:50:00,47.64,47.68,47.52,47.66,109100.0,33.1633,33.1912,33.0798,33.1772,109100.0
2009-05-13 09:30:00,46.83,46.9,46.51,46.55,193400.0,32.5995,32.6482,32.3767,32.4046,193400.0
2009-05-13 09:40:00,46.55,46.82,46.55,46.82,183400.0,32.4046,32.5925,32.4046,32.5925,183400.0
2009-05-13 09:50:00,46.8,46.89,46.77,46.84,35700.0,32.5786,32.6412,32.5577,32.6064,35700.0
2009-05-13 10:00:00,46.79,46.82,46.66,46.76,132900.0,32.5716,32.5925,32.4811,32.5507,132900.0
2009-05-13 10:10:00,46.76,47.0,46.76,46.91,66600.0,32.5507,32.7178,32.5507,32.6552,66600.0
2009-05-13 10:20:00,46.91,47.03,46.84,47.02,52800.0,32.6552,32.7387,32.6064,32.7317,52800.0
2009-05-13 10:30:00,47.02,47.11,46.94,46.96,69800.0,32.7317,32.7944,32.676,32.69,69800.0
2009-05-13 10:40:00,46.92,46.94,46.75,46.83,58400.0,32.6621,32.676,32.5438,32.5995,58400.0
2009-05-13 10:50:00,46.83,46.87,46.72,46.72,64000.0,32.5995,32.6273,32.5229,32.5229,64000.0
2009-05-13 11:00:00,46.72,46.77,46.63,46.65,76000.0,32.5229,32.5577,32.4602,32.4742,76000.0
2009-05-13 11:10:00,46.65,46.74,46.64,46.71,41500.0,32.4742,32.5368,32.4672,32.5159,41500.0
2009-05-13 11:20:00,46.71,46.78,46.69,46.71,23200.0,32.5159,32.5647,32.502,32.5159,23200.0
2009-05-13 11:30:00,46.71,46.72,46.58,46.58,32200.0,32.5159,32.5229,32.4254,32.4254,32200.0
2009-05-13 11:40:00,46.58,46.61,46.54,46.6,22600.0,32.4254,32.4463,32.3976,32.4394,22600.0
2009-05-13 11:50:00,46.6,46.65,46.6,46.61,48900.0,32.4394,32.4742,32.4394,32.4463,48900.0
2009-05-13 12:00:00,46.59,46.7,46.59,46.66,49600.0,32.4324,32.509,32.4324,32.4811,49600.0
2009-05-13 12:10:00,46.66,46.8,46.66,46.7,48800.0,32.4811,32.5786,32.4811,32.509,48800.0
2009-05-13 12:20:00,46.7,46.73,46.66,46.7,28000.0,32.509,32.5299,32.4811,32.509,28000.0
2009-05-13 12:30:00,46.7,46.7,46.58,46.61,35400.0,32.509,32.509,32.4254,32.4463,35400.0
2009-05-13 12:40:00,46.62,46.63,46.51,46.53,14400.0,32.4533,32.4602,32.3767,32.3906,14400.0
2009-05-13 12:50:00,46.55,46.55,46.37,46.37,19500.0,32.4046,32.4046,32.2792,32.2792,19500.0
2009-05-13 13:00:00,46.37,46.42,46.26,46.26,25600.0,32.2792,32.3141,32.2027,32.2027,25600.0
2009-05-13 13:10:00,46.26,46.36,46.24,46.36,43800.0,32.2027,32.2723,32.1888,32.2723,43800.0
2009-05-13 13:20:00,46.36,46.38,46.28,46.29,44700.0,32.2723,32.2862,32.2166,32.2236,44700.0
2009-05-13 13:30:00,46.29,46.38,46.22,46.38,40200.0,32.2236,32.2862,32.1748,32.2862,40200.0
2009-05-13 13:40:00,46.38,46.4,46.31,46.37,29500.0,32.2862,32.3001,32.2375,32.2792,29500.0
2009-05-13 13:50:00,46.37,46.52,46.36,46.52,54800.0,32.2792,32.3837,32.2723,32.3837,54800.0
2009-05-13 14:00:00,46.53,46.55,46.36,46.42,32700.0,32.3906,32.4046,32.2723,32.3141,32700.0
2009-05-13 14:10:00,46.41,46.5,46.27,46.27,62100.0,32.3071,32.3697,32.2096,32.2096,62100.0
2009-05-13 14:20:00,46.27,46.42,46.26,46.37,28500.0,32.2096,32.3141,32.2027,32.2792,28500.0
2009-05-13 14:30:00,46.35,46.41,46.3,46.41,25200.0,32.2653,32.3071,32.2305,32.3071,25200.0
2009-05-13 14:40:00,46.39,46.44,46.37,46.39,45100.0,32.2932,32.328,32.2792,32.2932,45100.0
2009-05-13 14:50:00,46.38,46.51,46.37,46.51,28900.0,32.2862,32.3767,32.2792,32.3767,28900.0
2009-05-13 15:00:00,46.52,46.55,46.32,46.36,48400.0,32.3837,32.4046,32.2444,32.2723,48400.0
2009-05-13 15:10:00,46.34,46.38,46.22,46.32,163500.0,32.2584,32.2862,32.1748,32.2444,163500.0
2009-05-13 15:20:00,46.34,46.45,46.23,46.28,100900.0,32.2584,32.3349,32.1818,32.2166,100900.0
2009-05-13 15:30:00,46.29,46.39,46.23,46.25,162300.0,32.2236,32.2932,32.1818,32.1957,162300.0
2009-05-13 15:40:00,46.25,46.39,46.15,46.33,143000.0,32.1957,32.2932,32.1261,32.2514,143000.0
2009-05-13 15:50:00,46.34,46.38,46.2,46.26,147400.0,32.2584,32.2862,32.1609,32.2027,147400.0
2009-05-14 09:30:00,46.23,46.51,46.22,46.29,165400.0,32.1818,32.3767,32.1748,32.2236,165400.0
2009-05-14 09:40:00,46.28,46.43,46.16,46.16,47700.0,32.2166,32.321,32.1331,32.1331,47700.0
2009-05-14 09:50:00,46.13,46.18,46.04,46.18,45700.0,32.1122,32.147,32.0495,32.147,45700.0
2009-05-14 10:00:00,46.18,46.45,46.18,46.36,106200.0,32.147,32.3349,32.147,32.2723,106200.0
2009-05-14 10:10:00,46.36,46.52,46.34,46.42,34500.0,32.2723,32.3837,32.2584,32.3141,34500.0
2009-05-14 10:20:00,46.41,46.51,46.34,46.34,49500.0,32.3071,32.3767,32.2584,32.2584,49500.0
2009-05-14 10:30:00,46.35,46.56,46.35,46.39,51400.0,32.2653,32.4115,32.2653,32.2932,51400.0
2009-05-14 10:40:00,46.39,46.43,46.32,46.32,48700.0,32.2932,32.321,32.2444,32.2444,48700.0
2009-05-14 10:50:00,46.33,46.49,46.33,46.48,50200.0,32.2514,32.3628,32.2514,32.3558,50200.0
2009-05-14 11:00:00,46.48,46.58,46.47,46.55,40000.0,32.3558,32.4254,32.3489,32.4046,40000.0
2009-05-14 11:10:00,46.55,46.7,46.55,46.66,29400.0,32.4046,32.509,32.4046,32.4811,29400.0
2009-05-14 11:20:00,46.68,46.73,46.65,46.68,29900.0,32.495,32.5299,32.4742,32.495,29900.0
2009-05-14 11:30:00,46.7,46.72,46.6,46.66,45800.0,32.509,32.5229,32.4394,32.4811,45800.0
2009-05-14 11:40:00,46.67,46.69,46.58,46.65,60000.0,32.4881,32.502,32.4254,32.4742,60000.0
2009-05-14 11:50:00,46.65,46.67,46.6,46.65,52200.0,32.4742,32.4881,32.4394,32.4742,52200.0
2009-05-14 12:00:00,46.66,46.8,46.65,46.79,67100.0,32.4811,32.5786,32.4742,32.5716,67100.0
2009-05-14 12:10:00,46.8,46.9,46.8,46.84,95400.0,32.5786,32.6482,32.5786,32.6064,95400.0
2009-05-14 12:20:00,46.85,46.88,46.82,46.83,59700.0,32.6134,32.6343,32.5925,32.5995,59700.0
2009-05-14 12:30:00,46.83,46.94,46.82,46.93,47300.0,32.5995,32.676,32.5925,32.6691,47300.0
2009-05-14 12:40:00,46.93,46.94,46.8,46.86,46400.0,32.6691,32.676,32.5786,32.6203,46400.0
2009-05-14 12:50:00,46.88,46.9,46.79,46.79,35800.0,32.6343,32.6482,32.5716,32.5716,35800.0
2009-05-14 13:00:00,46.79,46.86,46.76,46.82,48300.0,32.5716,32.6203,32.5507,32.5925,48300.0
2009-05-14 13:10:00,46.81,46.84,46.67,46.68,33400.0,32.5855,32.6064,32.4881,32.495,33400.0
2009-05-14 13:20:00,46.68,46.69,46.6,46.64,33400.0,32.495,32.502,32.4394,32.4672,33400.0
2009-05-14 13:30:00,46.64,46.76,46.63,46.73,38500.0,32.4672,32.5507,32.4602,32.5299,38500.0
2009-05-14 13:40:00,46.74,46.77,46.69,46.74,26700.0,32.5368,32.5577,32.502,32.5368,26700.0
2009-05-14 13:50:00,46.75,46.83,46.71,46.71,56000.0,32.5438,32.5995,32.5159,32.5159,56000.0
2009-05-14 14:00:00,46.71,46.85,46.71,46.82,39400.0,32.5159,32.6134,32.5159,32.5925,39400.0
2009-05-14 14:10:00,46.83,46.89,46.81,46.89,29700.0,32.5995,32.6412,32.5855,32.6412,29700.0
2009-05-14 14:20:00,46.89,46.97,46.85,46.9,64000.0,32.6412,32.6969,32.6134,32.6482,64000.0
2009-05-14 14:30:00,46.89,47.03,46.87,47.03,40800.0,32.6412,32.7387,32.6273,32.7387,40800.0
2009-05-14 14:40:00,47.03,47.06,46.93,46.96,65100.0,32.7387,32.7596,32.6691,32.69,65100.0
2009-05-14 14:50:00,46.98,46.99,46.89,46.95,71700.0,32.7039,32.7108,32.6412,32.683,71700.0
2009-05-14 15:00:00,46.94,46.99,46.85,46.9,169500.0,32.676,32.7108,32.6134,32.6482,169500.0
2009-05-14 15:10:00,46.9,46.96,46.82,46.93,93700.0,32.6482,32.69,32.5925,32.6691,93700.0
2009-05-14 15:20:00,46.95,46.98,46.86,46.91,120300.0,32.683,32.7039,32.6203,32.6552,120300.0
2009-05-14 15:30:00,46.9,46.9,46.61,46.65,96500.0,32.6482,32.6482,32.4463,32.4742,96500.0
2009-05-14 15:40:00,46.66,46.87,46.66,46.83,136000.0,32.4811,32.6273,32.4811,32.5995,136000.0
2009-05-14 15:50:00,46.83,46.89,46.71,46.75,203900.0,32.5995,32.6412,32.5159,32.5438,203900.0
2009-05-15 09:30:00,46.67,46.95,46.61,46.66,151600.0,32.4881,32.683,32.4463,32.4811,151600.0
2009-05-15 09:40:00,46.67,46.72,46.47,46.72,106600.0,32.4881,32.5229,32.3489,32.5229,106600.0
2009-05-15 09:50:00,46.72,46.77,46.6,46.61,83700.0,32.5229,32.5577,32.4394,32.4463,83700.0
2009-05-15 10:00:00,46.63,46.63,46.43,46.54,51300.0,32.4602,32.4602,32.321,32.3976,51300.0
2009-05-15 10:10:00,46.56,46.59,46.43,46.57,46300.0,32.4115,32.4324,32.321,32.4185,46300.0
2009-05-15 10:20:00,46.57,46.69,46.52,46.65,24400.0,32.4185,32.502,32.3837,32.4742,24400.0
2009-05-15 10:30:00,46.66,46.87,46.61,46.87,52100.0,32.4811,32.6273,32.4463,32.6273,52100.0
2009-05-15 10:40:00,46.89,46.92,46.8,46.82,44100.0,32.6412,32.6621,32.5786,32.5925,44100.0
2009-05-15 10:50:00,46.83,46.85,46.73,46.77,33700.0,32.5995,32.6134,32.5299,32.5577,33700.0
2009-05-15 11:00:00,46.76,46.81,46.72,46.72,29500.0,32.5507,32.5855,32.5229,32.5229,29500.0
2009-05-15 11:10:00,46.72,46.78,46.7,46.73,51800.0,32.5229,32.5647,32.509,32.5299,51800.0
2009-05-15 11:20:00,46.73,46.73,46.62,46.66,22100.0,32.5299,32.5299,32.4533,32.4811,22100.0
2009-05-15 11:30:00,46.68,46.68,46.52,46.52,37600.0,32.495,32.495,32.3837,32.3837,37600.0
2009-05-15 11:40:00,46.5,46.5,46.4,46.44,49100.0,32.3697,32.3697,32.3001,32.328,49100.0
2009-05-15 11:50:00,46.42,46.43,46.22,46.22,80200.0,32.3141,32.321,32.1748,32.1748,80200.0
2009-05-15 12:00:00,46.22,46.31,46.19,46.25,50000.0,32.1748,32.2375,32.1539,32.1957,50000.0
2009-05-15 12:10:00,46.26,46.3,46.18,46.19,54100.0,32.2027,32.2305,32.147,32.1539,54100.0
2009-05-15 12:20:00,46.2,46.31,46.2,46.27,67700.0,32.1609,32.2375,32.1609,32.2096,67700.0
2009-05-15 12:30:00,46.27,46.31,46.21,46.28,46800.0,32.2096,32.2375,32.1679,32.2166,46800.0
2009-05-15 12:40:00,46.28,46.29,46.19,46.21,47000.0,32.2166,32.2236,32.1539,32.1679,47000.0
2009-05-15 12:50:00,46.2,46.26,46.11,46.16,37600.0,32.1609,32.2027,32.0983,32.1331,37600.0
2009-05-15 13:00:00,46.16,46.23,46.14,46.22,32900.0,32.1331,32.1818,32.1191,32.1748,32900.0
2009-05-15 13:10:00,46.22,46.29,46.15,46.26,55900.0,32.1748,32.2236,32.1261,32.2027,55900.0
2009-05-15 13:20:00,46.26,46.27,46.13,46.15,30200.0,32.2027,32.2096,32.1122,32.1261,30200.0
2009-05-15 13:30:00,46.14,46.2,46.1,46.12,27300.0,32.1191,32.1609,32.0913,32.1052,27300.0
2009-05-15 13:40:00,46.12,46.18,46.07,46.18,63400.0,32.1052,32.147,32.0704,32.147,63400.0
2009-05-15 13:50:00,46.17,46.18,46.11,46.14,60200.0,32.14,32.147,32.0983,32.1191,60200.0
2009-05-15 14:00:00,46.15,46.18,46.06,46.17,68100.0,32.1261,32.147,32.0634,32.14,68100.0
2009-05-15 14:10:00,46.18,46.24,46.14,46.19,78600.0,32.147,32.1888,32.1191,32.1539,78600.0
2009-05-15 14:20:00,46.19,46.24,46.12,46.15,42200.0,32.1539,32.1888,32.1052,32.1261,42200.0
2009-05-15 14:30:00,46.15,46.17,46.04,46.08,41700.0,32.1261,32.14,32.0495,32.0774,41700.0
2009-05-15 14:40:00,46.07,46.08,45.9,45.92,84200.0,32.0704,32.0774,31.9521,31.966,84200.0
2009-05-15 14:50:00,45.92,46.01,45.91,45.98,62600.0,31.966,32.0286,31.959,32.0078,62600.0
2009-05-15 15:00:00,45.98,45.98,45.83,45.92,79100.0,32.0078,32.0078,31.9033,31.966,79100.0
2009-05-15 15:10:00,45.92,46.03,45.9,45.94,102800.0,31.966,32.0426,31.9521,31.9799,102800.0
2009-05-15 15:20:00,45.93,46.17,45.93,46.14,126800.0,31.973,32.14,31.973,32.1191,126800.0
2009-05-15 15:30:00,46.15,46.18,46.0,46.01,86800.0,32.1261,32.147,32.0217,32.0286,86800.0
2009-05-15 15:40:00,46.01,46.18,45.99,46.12,146100.0,32.0286,32.147,32.0147,32.1052,146100.0
2009-05-15 15:50:00,46.11,46.16,46.04,46.15,171000.0,32.0983,32.1331,32.0495,32.1261,171000.0
2009-05-18 09:30:00,46.68,46.91,46.65,46.83,85200.0,32.495,32.6552,32.4742,32.5995,85200.0
2009-05-18 09:40:00,46.85,46.87,46.68,46.84,47000.0,32.6134,32.6273,32.495,32.6064,47000.0
2009-05-18 09:50:00,46.84,46.92,46.78,46.79,90700.0,32.6064,32.6621,32.5647,32.5716,90700.0
2009-05-18 10:00:00,46.8,46.86,46.72,46.83,48300.0,32.5786,32.6203,32.5229,32.5995,48300.0
2009-05-18 10:10:00,46.81,46.86,46.72,46.85,67200.0,32.5855,32.6203,32.5229,32.6134,67200.0
2009-05-18 10:20:00,46.86,47.03,46.86,46.97,35000.0,32.6203,32.7387,32.6203,32.6969,35000.0
2009-05-18 10:30:00,46.99,47.06,46.95,46.97,34000.0,32.7108,32.7596,32.683,32.6969,34000.0
2009-05-18 10:40:00,46.95,47.14,46.92,47.13,54100.0,32.683,32.8153,32.6621,32.8083,54100.0
2009-05-18 10:50:00,47.13,47.15,47.08,47.12,45700.0,32.8083,32.8222,32.7735,32.8013,45700.0
2009-05-18 11:00:00,47.11,47.15,47.06,47.07,42900.0,32.7944,32.8222,32.7596,32.7665,42900.0
2009-05-18 11:10:00,47.06,47.13,47.05,47.09,25900.0,32.7596,32.8083,32.7526,32.7805,25900.0
2009-05-18 11:20:00,47.07,47.16,47.06,47.16,50900.0,32.7665,32.8292,32.7596,32.8292,50900.0
2009-05-18 11:30:00,47.16,47.21,47.11,47.14,36800.0,32.8292,32.864,32.7944,32.8153,36800.0
2009-05-18 11:40:00,47.14,47.18,47.1,47.11,29300.0,32.8153,32.8431,32.7874,32.7944,29300.0
2009-05-18 11:50:00,47.11,47.18,47.07,47.07,39900.0,32.7944,32.8431,32.7665,32.7665,39900.0
2009-05-18 12:00:00,47.08,47.12,47.06,47.09,28100.0,32.7735,32.8013,32.7596,32.7805,28100.0
2009-05-18 12:10:00,47.09,47.1,47.05,47.07,23400.0,32.7805,32.7874,32.7526,32.7665,23400.0
2009-05-18 12:20:00,47.07,47.19,47.05,47.18,47900.0,32.7665,32.8501,32.7526,32.8431,47900.0
2009-05-18 12:30:00,47.18,47.21,47.16,47.19,21900.0,32.8431,32.864,32.8292,32.8501,21900.0
2009-05-18 12:40:00,47.2,47.34,47.2,47.31,34700.0,32.857,32.9545,32.857,32.9336,34700.0
2009-05-18 12:50:00,47.32,47.33,47.28,47.31,19300.0,32.9406,32.9475,32.9127,32.9336,19300.0
2009-05-18 13:00:00,47.32,47.34,47.19,47.22,39900.0,32.9406,32.9545,32.8501,32.871,39900.0
2009-05-18 13:10:00,47.22,47.28,47.2,47.22,44600.0,32.871,32.9127,32.857,32.871,44600.0
2009-05-18 13:20:00,47.23,47.24,47.16,47.22,27400.0,32.8779,32.8849,32.8292,32.871,27400.0
2009-05-18 13:30:00,47.23,47.25,47.19,47.22,37000.0,32.8779,32.8918,32.8501,32.871,37000.0
2009-05-18 13:40:00,47.22,47.23,47.15,47.15,73800.0,32.871,32.8779,32.8222,32.8222,73800.0
2009-05-18 13:50:00,47.16,47.22,47.16,47.17,49400.0,32.8292,32.871,32.8292,32.8361,49400.0
2009-05-18 14:00:00,47.17,47.22,47.17,47.21,27700.0,32.8361,32.871,32.8361,32.864,27700.0
2009-05-18 14:10:00,47.2,47.26,47.18,47.2,75300.0,32.857,32.8988,32.8431,32.857,75300.0
2009-05-18 14:20:00,47.19,47.22,47.1,47.15,60100.0,32.8501,32.871,32.7874,32.8222,60100.0
2009-05-18 14:30:00,47.16,47.27,47.16,47.26,46600.0,32.8292,32.9058,32.8292,32.8988,46600.0
2009-05-18 14:40:00,47.26,47.42,47.22,47.39,67700.0,32.8988,33.0102,32.871,32.9893,67700.0
2009-05-18 14:50:00,47.39,47.45,47.38,47.41,156800.0,32.9893,33.0311,32.9823,33.0032,156800.0
2009-05-18 15:00:00,47.41,47.42,47.33,47.4,69200.0,33.0032,33.0102,32.9475,32.9963,69200.0
2009-05-18 15:10:00,47.39,47.42,47.31,47.37,461200.0,32.9893,33.0102,32.9336,32.9754,461200.0
2009-05-18 15:20:00,47.37,47.39,47.31,47.32,174300.0,32.9754,32.9893,32.9336,32.9406,174300.0
2009-05-18 15:30:00,47.33,47.51,47.28,47.49,313300.0,32.9475,33.0728,32.9127,33.0589,313300.0
2009-05-18 15:40:00,47.5,47.63,47.39,47.6,358600.0,33.0659,33.1564,32.9893,33.1355,358600.0
2009-05-18 15:50:00,47.6,47.78,47.6,47.69,347600.0,33.1355,33.2608,33.1355,33.1981,347600.0
2009-05-19 09:30:00,47.76,47.82,47.57,47.79,55600.0,33.2469,33.2886,33.1146,33.2677,55600.0
2009-05-19 09:40:00,47.79,47.79,47.56,47.67,87000.0,33.2677,33.2677,33.1076,33.1842,87000.0
2009-05-19 09:50:00,47.63,47.63,47.48,47.54,97700.0,33.1564,33.1564,33.0519,33.0937,97700.0
2009-05-19 10:00:00,47.51,47.68,47.49,47.66,56700.0,33.0728,33.1912,33.0589,33.1772,56700.0
2009-05-19 10:10:00,47.66,47.77,47.65,47.74,45700.0,33.1772,33.2538,33.1703,33.2329,45700.0
2009-05-19 10:20:00,47.74,47.98,47.65,47.98,76900.0,33.2329,33.4,33.1703,33.4,76900.0
2009-05-19 10:30:00,47.97,48.13,47.97,48.1,59400.0,33.393,33.5044,33.393,33.4835,59400.0
2009-05-19 10:40:00,48.1,48.11,47.97,47.99,77000.0,33.4835,33.4905,33.393,33.407,77000.0
2009-05-19 10:50:00,47.98,48.02,47.91,47.95,57700.0,33.4,33.4279,33.3513,33.3791,57700.0
2009-05-19 11:00:00,47.94,48.01,47.82,47.84,54200.0,33.3722,33.4209,33.2886,33.3025,54200.0
2009-05-19 11:10:00,47.85,47.86,47.77,47.81,56900.0,33.3095,33.3165,33.2538,33.2817,56900.0
2009-05-19 11:20:00,47.82,47.9,47.76,47.9,76700.0,33.2886,33.3443,33.2469,33.3443,76700.0
2009-05-19 11:30:00,47.9,47.98,47.89,47.96,72500.0,33.3443,33.4,33.3374,33.3861,72500.0
2009-05-19 11:40:00,47.96,48.03,47.94,48.02,39300.0,33.3861,33.4348,33.3722,33.4279,39300.0
2009-05-19 11:50:00,48.02,48.03,47.89,47.92,55300.0,33.4279,33.4348,33.3374,33.3582,55300.0
2009-05-19 12:00:00,47.93,47.94,47.86,47.91,45900.0,33.3652,33.3722,33.3165,33.3513,45900.0
2009-05-19 12:10:00,47.9,47.97,47.87,47.96,49800.0,33.3443,33.393,33.3234,33.3861,49800.0
2009-05-19 12:20:00,47.96,48.01,47.9,47.99,66600.0,33.3861,33.4209,33.3443,33.407,66600.0
2009-05-19 12:30:00,47.99,47.99,47.85,47.86,54200.0,33.407,33.407,33.3095,33.3165,54200.0
2009-05-19 12:40:00,47.87,47.91,47.84,47.85,64100.0,33.3234,33.3513,33.3025,33.3095,64100.0
2009-05-19 12:50:00,47.85,47.85,47.73,47.74,51700.0,33.3095,33.3095,33.226,33.2329,51700.0
2009-05-19 13:00:00,47.73,47.86,47.73,47.86,22200.0,33.226,33.3165,33.226,33.3165,22200.0
2009-05-19 13:10:00,47.87,47.93,47.82,47.92,44600.0,33.3234,33.3652,33.2886,33.3582,44600.0
2009-05-19 13:20:00,47.92,48.01,47.92,47.96,33500.0,33.3582,33.4209,33.3582,33.3861,33500.0
2009-05-19 13:30:00,47.96,48.0,47.84,47.91,42000.0,33.3861,33.4139,33.3025,33.3513,42000.0
2009-05-19 13:40:00,47.93,47.96,47.86,47.9,49700.0,33.3652,33.3861,33.3165,33.3443,49700.0
2009-05-19 13:50:00,47.89,47.91,47.79,47.84,76800.0,33.3374,33.3513,33.2677,33.3025,76800.0
2009-05-19 14:00:00,47.86,47.86,47.71,47.8,47900.0,33.3165,33.3165,33.2121,33.2747,47900.0
2009-05-19 14:10:00,47.79,47.85,47.76,47.84,34800.0,33.2677,33.3095,33.2469,33.3025,34800.0
2009-05-19 14:20:00,47.86,47.95,47.85,47.93,13200.0,33.3165,33.3791,33.3095,33.3652,13200.0
2009-05-19 14:30:00,47.93,48.01,47.92,47.94,34600.0,33.3652,33.4209,33.3582,33.3722,34600.0
2009-05-19 14:40:00,47.96,48.06,47.93,48.04,40900.0,33.3861,33.4557,33.3652,33.4418,40900.0
2009-05-19 14:50:00,48.04,48.04,47.95,47.96,36000.0,33.4418,33.4418,33.3791,33.3861,36000.0
2009-05-19 15:00:00,47.96,48.07,47.96,48.02,46800.0,33.3861,33.4627,33.3861,33.4279,46800.0
2009-05-19 15:10:00,48.01,48.02,47.9,47.98,75600.0,33.4209,33.4279,33.3443,33.4,75600.0
2009-05-19 15:20:00,47.99,48.04,47.94,47.99,124400.0,33.407,33.4418,33.3722,33.407,124400.0
2009-05-19 15:30:00,47.99,47.99,47.77,47.85,168100.0,33.407,33.407,33.2538,33.3095,168100.0
2009-05-19 15:40:00,47.86,47.91,47.66,47.66,79800.0,33.3165,33.3513,33.1772,33.1772,79800.0
2009-05-19 15:50:00,47.66,47.75,47.53,47.57,112500.0,33.1772,33.2399,33.0868,33.1146,112500.0
2009-05-20 09:30:00,48.05,48.24,48.03,48.1,46800.0,33.4487,33.581,33.4348,33.4835,46800.0
2009-05-20 09:40:00,48.12,48.29,48.08,48.27,55700.0,33.4975,33.6158,33.4696,33.6019,55700.0
2009-05-20 09:50:00,48.3,48.38,48.26,48.3,51500.0,33.6228,33.6785,33.5949,33.6228,51500.0
2009-05-20 10:00:00,48.31,48.41,48.31,48.33,83700.0,33.6297,33.6993,33.6297,33.6437,83700.0
2009-05-20 10:10:00,48.34,48.39,48.26,48.37,71900.0,33.6506,33.6854,33.5949,33.6715,71900.0
2009-05-20 10:20:00,48.37,48.44,48.3,48.3,48800.0,33.6715,33.7202,33.6228,33.6228,48800.0
2009-05-20 10:30:00,48.31,48.38,48.28,48.3,50800.0,33.6297,33.6785,33.6088,33.6228,50800.0
2009-05-20 10:40:00,48.29,48.35,48.2,48.21,50600.0,33.6158,33.6576,33.5532,33.5601,50600.0
2009-05-20 10:50:00,48.23,48.24,48.1,48.11,52900.0,33.574,33.581,33.4835,33.4905,52900.0
2009-05-20 11:00:00,48.1,48.16,48.07,48.07,60900.0,33.4835,33.5253,33.4627,33.4627,60900.0
2009-05-20 11:10:00,48.05,48.08,47.97,48.0,59600.0,33.4487,33.4696,33.393,33.4139,59600.0
2009-05-20 11:20:00,48.0,48.02,47.89,47.94,59600.0,33.4139,33.4279,33.3374,33.3722,59600.0
2009-05-20 11:30:00,47.95,48.05,47.95,48.04,26500.0,33.3791,33.4487,33.3791,33.4418,26500.0
2009-05-20 11:40:00,48.02,48.06,47.94,47.95,35700.0,33.4279,33.4557,33.3722,33.3791,35700.0
2009-05-20 11:50:00,47.97,47.99,47.66,47.68,51500.0,33.393,33.407,33.1772,33.1912,51500.0
2009-05-20 12:00:00,47.65,47.76,47.63,47.64,42000.0,33.1703,33.2469,33.1564,33.1633,42000.0
2009-05-20 12:10:00,47.63,47.73,47.61,47.68,51000.0,33.1564,33.226,33.1424,33.1912,51000.0
2009-05-20 12:20:00,47.7,47.7,47.61,47.67,68200.0,33.2051,33.2051,33.1424,33.1842,68200.0
2009-05-20 12:30:00,47.65,47.69,47.5,47.56,54200.0,33.1703,33.1981,33.0659,33.1076,54200.0
2009-05-20 12:40:00,47.56,47.66,47.54,47.64,52200.0,33.1076,33.1772,33.0937,33.1633,52200.0
2009-05-20 12:50:00,47.63,47.64,47.52,47.52,45600.0,33.1564,33.1633,33.0798,33.0798,45600.0
2009-05-20 13:00:00,47.51,47.61,47.47,47.58,39300.0,33.0728,33.1424,33.045,33.1216,39300.0
2009-05-20 13:10:00,47.59,47.66,47.57,47.58,52100.0,33.1285,33.1772,33.1146,33.1216,52100.0
2009-05-20 13:20:00,47.57,47.68,47.51,47.66,43700.0,33.1146,33.1912,33.0728,33.1772,43700.0
2009-05-20 13:30:00,47.66,47.73,47.61,47.7,46300.0,33.1772,33.226,33.1424,33.2051,46300.0
2009-05-20 13:40:00,47.7,47.84,47.7,47.8,57400.0,33.2051,33.3025,33.2051,33.2747,57400.0
2009-05-20 13:50:00,47.8,47.81,47.76,47.76,29200.0,33.2747,33.2817,33.2469,33.2469,29200.0
2009-05-20 14:00:00,47.77,47.77,47.53,47.65,131500.0,33.2538,33.2538,33.0868,33.1703,131500.0
2009-05-20 14:10:00,47.65,47.75,47.55,47.75,77500.0,33.1703,33.2399,33.1007,33.2399,77500.0
2009-05-20 14:20:00,47.77,47.82,47.73,47.74,32800.0,33.2538,33.2886,33.226,33.2329,32800.0
2009-05-20 14:30:00,47.73,47.74,47.53,47.65,65400.0,33.226,33.2329,33.0868,33.1703,65400.0
2009-05-20 14:40:00,47.64,47.78,47.63,47.73,45700.0,33.1633,33.2608,33.1564,33.226,45700.0
2009-05-20 14:50:00,47.69,47.79,47.64,47.69,68400.0,33.1981,33.2677,33.1633,33.1981,68400.0
2009-05-20 15:00:00,47.69,47.69,47.47,47.47,84500.0,33.1981,33.1981,33.045,33.045,84500.0
2009-05-20 15:10:00,47.45,47.47,47.31,47.39,77400.0,33.0311,33.045,32.9336,32.9893,77400.0
2009-05-20 15:20:00,47.38,47.38,47.2,47.27,99400.0,32.9823,32.9823,32.857,32.9058,99400.0
2009-05-20 15:30:00,47.26,47.34,47.14,47.28,113900.0,32.8988,32.9545,32.8153,32.9127,113900.0
2009-05-20 15:40:00,47.28,47.3,47.03,47.14,345400.0,32.9127,32.9266,32.7387,32.8153,345400.0
2009-05-20 15:50:00,47.14,47.23,47.04,47.13,344600.0,32.8153,32.8779,32.7457,32.8083,344600.0
2009-05-21 09:30:00,46.53,46.63,46.42,46.51,187400.0,32.3906,32.4602,32.3141,32.3767,187400.0
2009-05-21 09:40:00,46.5,46.68,46.48,46.65,113000.0,32.3697,32.495,32.3558,32.4742,113000.0
2009-05-21 09:50:00,46.66,46.75,46.51,46.51,64300.0,32.4811,32.5438,32.3767,32.3767,64300.0
2009-05-21 10:00:00,46.52,46.74,46.5,46.72,313400.0,32.3837,32.5368,32.3697,32.5229,313400.0
2009-05-21 10:10:00,46.7,46.72,46.43,46.45,95600.0,32.509,32.5229,32.321,32.3349,95600.0
2009-05-21 10:20:00,46.43,46.46,46.32,46.35,63400.0,32.321,32.3419,32.2444,32.2653,63400.0
2009-05-21 10:30:00,46.36,46.39,46.31,46.37,58600.0,32.2723,32.2932,32.2375,32.2792,58600.0
2009-05-21 10:40:00,46.38,46.46,46.37,46.4,111200.0,32.2862,32.3419,32.2792,32.3001,111200.0
2009-05-21 10:50:00,46.41,46.41,46.21,46.22,47200.0,32.3071,32.3071,32.1679,32.1748,47200.0
2009-05-21 11:00:00,46.21,46.24,46.19,46.21,49200.0,32.1679,32.1888,32.1539,32.1679,49200.0
2009-05-21 11:10:00,46.21,46.36,46.21,46.32,47300.0,32.1679,32.2723,32.1679,32.2444,47300.0
2009-05-21 11:20:00,46.33,46.37,46.32,46.35,18500.0,32.2514,32.2792,32.2444,32.2653,18500.0
2009-05-21 11:30:00,46.35,46.47,46.32,46.45,53200.0,32.2653,32.3489,32.2444,32.3349,53200.0
2009-05-21 11:40:00,46.45,46.47,46.43,46.43,89600.0,32.3349,32.3489,32.321,32.321,89600.0
2009-05-21 11:50:00,46.43,46.61,46.43,46.61,182400.0,32.321,32.4463,32.321,32.4463,182400.0
2009-05-21 12:00:00,46.62,46.65,46.57,46.59,162800.0,32.4533,32.4742,32.4185,32.4324,162800.0
2009-05-21 12:10:00,46.58,46.62,46.49,46.52,85100.0,32.4254,32.4533,32.3628,32.3837,85100.0
2009-05-21 12:20:00,46.52,46.52,46.44,46.48,50000.0,32.3837,32.3837,32.328,32.3558,50000.0
2009-05-21 12:30:00,46.47,46.59,46.45,46.56,80300.0,32.3489,32.4324,32.3349,32.4115,80300.0
2009-05-21 12:40:00,46.56,46.57,46.47,46.53,38700.0,32.4115,32.4185,32.3489,32.3906,38700.0
2009-05-21 12:50:00,46.55,46.57,46.45,46.57,88800.0,32.4046,32.4185,32.3349,32.4185,88800.0
2009-05-21 13:00:00,46.54,46.63,46.46,46.47,77200.0,32.3976,32.4602,32.3419,32.3489,77200.0
2009-05-21 13:10:00,46.48,46.5,46.39,46.39,32800.0,32.3558,32.3697,32.2932,32.2932,32800.0
2009-05-21 13:20:00,46.39,46.39,46.27,46.32,53000.0,32.2932,32.2932,32.2096,32.2444,53000.0
2009-05-21 13:30:00,46.32,46.34,46.23,46.28,86400.0,32.2444,32.2584,32.1818,32.2166,86400.0
2009-05-21 13:40:00,46.27,46.39,46.26,46.37,111400.0,32.2096,32.2932,32.2027,32.2792,111400.0
2009-05-21 13:50:00,46.36,46.36,46.27,46.33,69600.0,32.2723,32.2723,32.2096,32.2514,69600.0
2009-05-21 14:00:00,46.32,46.38,46.11,46.14,148400.0,32.2444,32.2862,32.0983,32.1191,148400.0
2009-05-21 14:10:00,46.13,46.14,46.01,46.1,78000.0,32.1122,32.1191,32.0286,32.0913,78000.0
2009-05-21 14:20:00,46.09,46.12,46.02,46.09,100200.0,32.0843,32.1052,32.0356,32.0843,100200.0
2009-05-21 14:30:00,46.08,46.19,46.02,46.09,171500.0,32.0774,32.1539,32.0356,32.0843,171500.0
2009-05-21 14:40:00,46.09,46.12,45.96,45.98,77800.0,32.0843,32.1052,31.9938,32.0078,77800.0
2009-05-21 14:50:00,45.99,46.06,45.94,46.06,80800.0,32.0147,32.0634,31.9799,32.0634,80800.0
2009-05-21 15:00:00,46.07,46.14,46.02,46.04,60500.0,32.0704,32.1191,32.0356,32.0495,60500.0
2009-05-21 15:10:00,46.03,46.14,46.01,46.12,70200.0,32.0426,32.1191,32.0286,32.1052,70200.0
2009-05-21 15:20:00,46.12,46.13,45.97,46.04,69200.0,32.1052,32.1122,32.0008,32.0495,69200.0
2009-05-21 15:30:00,46.05,46.27,46.05,46.2,128000.0,32.0565,32.2096,32.0565,32.1609,128000.0
2009-05-21 15:40:00,46.18,46.37,46.11,46.27,196000.0,32.147,32.2792,32.0983,32.2096,196000.0
2009-05-21 15:50:00,46.28,46.49,46.2,46.48,286000.0,32.2166,32.3628,32.1609,32.3558,286000.0
2009-05-22 09:30:00,46.57,46.7,46.45,46.47,59300.0,32.4185,32.509,32.3349,32.3489,59300.0
2009-05-22 09:40:00,46.47,46.51,46.26,46.37,73300.0,32.3489,32.3767,32.2027,32.2792,73300.0
2009-05-22 09:50:00,46.36,46.41,46.26,46.39,201200.0,32.2723,32.3071,32.2027,32.2932,201200.0
2009-05-22 10:00:00,46.39,46.52,46.32,46.45,60300.0,32.2932,32.3837,32.2444,32.3349,60300.0
2009-05-22 10:10:00,46.46,46.64,46.44,46.64,71600.0,32.3419,32.4672,32.328,32.4672,71600.0
2009-05-22 10:20:00,46.64,46.73,46.6,46.67,87700.0,32.4672,32.5299,32.4394,32.4881,87700.0
2009-05-22 10:30:00,46.65,46.66,46.56,46.59,196400.0,32.4742,32.4811,32.4115,32.4324,196400.0
2009-05-22 10:40:00,46.59,46.82,46.59,46.78,51100.0,32.4324,32.5925,32.4324,32.5647,51100.0
2009-05-22 10:50:00,46.79,46.85,46.75,46.78,29500.0,32.5716,32.6134,32.5438,32.5647,29500.0
2009-05-22 11:00:00,46.77,46.82,46.7,46.8,33500.0,32.5577,32.5925,32.509,32.5786,33500.0
2009-05-22 11:10:00,46.8,46.86,46.79,46.82,45100.0,32.5786,32.6203,32.5716,32.5925,45100.0
2009-05-22 11:20:00,46.82,46.84,46.7,46.72,34300.0,32.5925,32.6064,32.509,32.5229,34300.0
2009-05-22 11:30:00,46.72,46.75,46.66,46.66,29100.0,32.5229,32.5438,32.4811,32.4811,29100.0
2009-05-22 11:40:00,46.66,46.72,46.65,46.71,30400.0,32.4811,32.5229,32.4742,32.5159,30400.0
2009-05-22 11:50:00,46.71,46.71,46.58,46.63,40600.0,32.5159,32.5159,32.4254,32.4602,40600.0
2009-05-22 12:00:00,46.66,46.71,46.63,46.71,65400.0,32.4811,32.5159,32.4602,32.5159,65400.0
2009-05-22 12:10:00,46.71,46.75,46.64,46.66,45800.0,32.5159,32.5438,32.4672,32.4811,45800.0
2009-05-22 12:20:00,46.67,46.68,46.56,46.58,42400.0,32.4881,32.495,32.4115,32.4254,42400.0
2009-05-22 12:30:00,46.56,46.57,46.51,46.57,19900.0,32.4115,32.4185,32.3767,32.4185,19900.0
2009-05-22 12:40:00,46.6,46.62,46.56,46.56,26700.0,32.4394,32.4533,32.4115,32.4115,26700.0
2009-05-22 12:50:00,46.56,46.7,46.56,46.68,28300.0,32.4115,32.509,32.4115,32.495,28300.0
2009-05-22 13:00:00,46.69,46.75,46.67,46.68,45600.0,32.502,32.5438,32.4881,32.495,45600.0
2009-05-22 13:10:00,46.68,46.69,46.62,46.67,88400.0,32.495,32.502,32.4533,32.4881,88400.0
2009-05-22 13:20:00,46.68,46.74,46.66,46.66,37600.0,32.495,32.5368,32.4811,32.4811,37600.0
2009-05-22 13:30:00,46.67,46.68,46.51,46.55,51300.0,32.4881,32.495,32.3767,32.4046,51300.0
2009-05-22 13:40:00,46.56,46.64,46.52,46.6,35300.0,32.4115,32.4672,32.3837,32.4394,35300.0
2009-05-22 13:50:00,46.61,46.63,46.55,46.63,46300.0,32.4463,32.4602,32.4046,32.4602,46300.0
2009-05-22 14:00:00,46.63,46.69,46.61,46.64,45700.0,32.4602,32.502,32.4463,32.4672,45700.0
2009-05-22 14:10:00,46.64,46.66,46.56,46.6,124600.0,32.4672,32.4811,32.4115,32.4394,124600.0
2009-05-22 14:20:00,46.61,46.66,46.58,46.64,55800.0,32.4463,32.4811,32.4254,32.4672,55800.0
2009-05-22 14:30:00,46.62,46.66,46.59,46.66,74400.0,32.4533,32.4811,32.4324,32.4811,74400.0
2009-05-22 14:40:00,46.66,46.72,46.66,46.68,34400.0,32.4811,32.5229,32.4811,32.495,34400.0
2009-05-22 14:50:00,46.68,46.76,46.64,46.75,51400.0,32.495,32.5507,32.4672,32.5438,51400.0
2009-05-22 15:00:00,46.75,46.75,46.67,46.72,44200.0,32.5438,32.5438,32.4881,32.5229,44200.0
2009-05-22 15:10:00,46.72,46.82,46.64,46.65,39900.0,32.5229,32.5925,32.4672,32.4742,39900.0
2009-05-22 15:20:00,46.64,46.64,46.54,46.58,71300.0,32.4672,32.4672,32.3976,32.4254,71300.0
2009-05-22 15:30:00,46.57,46.71,46.54,46.67,31600.0,32.4185,32.5159,32.3976,32.4881,31600.0
2009-05-22 15:40:00,46.65,46.68,46.45,46.5,132300.0,32.4742,32.495,32.3349,32.3697,132300.0
2009-05-22 15:50:00,46.49,46.51,46.32,46.35,66000.0,32.3628,32.3767,32.2444,32.2653,66000.0
2009-05-26 09:30:00,46.05,46.2,45.95,46.09,131000.0,32.0565,32.1609,31.9869,32.0843,131000.0
2009-05-26 09:40:00,46.09,46.32,46.05,46.24,103200.0,32.0843,32.2444,32.0565,32.1888,103200.0
2009-05-26 09:50:00,46.27,46.41,46.25,46.4,36500.0,32.2096,32.3071,32.1957,32.3001,36500.0
2009-05-26 10:00:00,46.4,46.93,46.4,46.85,130500.0,32.3001,32.6691,32.3001,32.6134,130500.0
2009-05-26 10:10:00,46.87,47.13,46.84,47.06,79700.0,32.6273,32.8083,32.6064,32.7596,79700.0
2009-05-26 10:20:00,47.05,47.11,46.96,46.99,55500.0,32.7526,32.7944,32.69,32.7108,55500.0
2009-05-26 10:30:00,47.01,47.22,47.01,47.11,67900.0,32.7248,32.871,32.7248,32.7944,67900.0
2009-05-26 10:40:00,47.12,47.17,47.1,47.1,49200.0,32.8013,32.8361,32.7874,32.7874,49200.0
2009-05-26 10:50:00,47.09,47.21,47.09,47.12,52500.0,32.7805,32.864,32.7805,32.8013,52500.0
2009-05-26 11:00:00,47.12,47.14,47.04,47.05,30900.0,32.8013,32.8153,32.7457,32.7526,30900.0
2009-05-26 11:10:00,47.05,47.1,47.03,47.1,61400.0,32.7526,32.7874,32.7387,32.7874,61400.0
2009-05-26 11:20:00,47.11,47.17,47.09,47.14,38200.0,32.7944,32.8361,32.7805,32.8153,38200.0
2009-05-26 11:30:00,47.15,47.17,47.1,47.13,44700.0,32.8222,32.8361,32.7874,32.8083,44700.0
2009-05-26 11:40:00,47.14,47.25,47.14,47.21,32800.0,32.8153,32.8918,32.8153,32.864,32800.0
2009-05-26 11:50:00,47.21,47.23,47.18,47.18,29800.0,32.864,32.8779,32.8431,32.8431,29800.0
2009-05-26 12:00:00,47.18,47.2,47.13,47.13,35200.0,32.8431,32.857,32.8083,32.8083,35200.0
2009-05-26 12:10:00,47.14,47.2,47.14,47.2,37200.0,32.8153,32.857,32.8153,32.857,37200.0
2009-05-26 12:20:00,47.19,47.31,47.18,47.3,84700.0,32.8501,32.9336,32.8431,32.9266,84700.0
2009-05-26 12:30:00,47.29,47.3,47.25,47.26,36000.0,32.9197,32.9266,32.8918,32.8988,36000.0
2009-05-26 12:40:00,47.26,47.39,47.23,47.39,34900.0,32.8988,32.9893,32.8779,32.9893,34900.0
2009-05-26 12:50:00,47.39,47.5,47.37,47.47,26300.0,32.9893,33.0659,32.9754,33.045,26300.0
2009-05-26 13:00:00,47.48,47.53,47.45,47.48,31000.0,33.0519,33.0868,33.0311,33.0519,31000.0
2009-05-26 13:10:00,47.46,47.49,47.43,47.46,33300.0,33.038,33.0589,33.0171,33.038,33300.0
2009-05-26 13:20:00,47.45,47.46,47.39,47.45,28300.0,33.0311,33.038,32.9893,33.0311,28300.0
2009-05-26 13:30:00,47.46,47.46,47.38,47.45,50900.0,33.038,33.038,32.9823,33.0311,50900.0
2009-05-26 13:40:00,47.44,47.52,47.42,47.48,27500.0,33.0241,33.0798,33.0102,33.0519,27500.0
2009-05-26 13:50:00,47.47,47.51,47.45,47.51,12500.0,33.045,33.0728,33.0311,33.0728,12500.0
2009-05-26 14:00:00,47.52,47.6,47.51,47.57,30700.0,33.0798,33.1355,33.0728,33.1146,30700.0
2009-05-26 14:10:00,47.57,47.59,47.5,47.56,50500.0,33.1146,33.1285,33.0659,33.1076,50500.0
2009-05-26 14:20:00,47.55,47.55,47.45,47.49,36200.0,33.1007,33.1007,33.0311,33.0589,36200.0
2009-05-26 14:30:00,47.49,47.57,47.49,47.53,31100.0,33.0589,33.1146,33.0589,33.0868,31100.0
2009-05-26 14:40:00,47.54,47.61,47.52,47.52,53100.0,33.0937,33.1424,33.0798,33.0798,53100.0
2009-05-26 14:50:00,47.5,47.52,47.39,47.39,104400.0,33.0659,33.0798,32.9893,32.9893,104400.0
2009-05-26 15:00:00,47.38,47.47,47.38,47.46,84200.0,32.9823,33.045,32.9823,33.038,84200.0
2009-05-26 15:10:00,47.47,47.53,47.29,47.35,155000.0,33.045,33.0868,32.9197,32.9614,155000.0
2009-05-26 15:20:00,47.34,47.44,47.32,47.38,79200.0,32.9545,33.0241,32.9406,32.9823,79200.0
2009-05-26 15:30:00,47.37,47.54,47.35,47.52,236500.0,32.9754,33.0937,32.9614,33.0798,236500.0
2009-05-26 15:40:00,47.52,47.54,47.25,47.34,299700.0,33.0798,33.0937,32.8918,32.9545,299700.0
2009-05-26 15:50:00,47.35,47.56,47.3,47.51,100200.0,32.9614,33.1076,32.9266,33.0728,100200.0
2009-05-27 09:30:00,47.64,47.66,47.45,47.54,100200.0,33.1633,33.1772,33.0311,33.0937,100200.0
2009-05-27 09:40:00,47.55,47.57,47.41,47.56,224600.0,33.1007,33.1146,33.0032,33.1076,224600.0
2009-05-27 09:50:00,47.56,47.61,47.52,47.56,83900.0,33.1076,33.1424,33.0798,33.1076,83900.0
2009-05-27 10:00:00,47.57,47.73,47.3,47.36,99600.0,33.1146,33.226,32.9266,32.9684,99600.0
2009-05-27 10:10:00,47.37,47.45,47.35,47.41,67400.0,32.9754,33.0311,32.9614,33.0032,67400.0
2009-05-27 10:20:00,47.45,47.56,47.41,47.5,61800.0,33.0311,33.1076,33.0032,33.0659,61800.0
2009-05-27 10:30:00,47.51,47.55,47.41,47.52,52800.0,33.0728,33.1007,33.0032,33.0798,52800.0
2009-05-27 10:40:00,47.52,47.57,47.35,47.45,43400.0,33.0798,33.1146,32.9614,33.0311,43400.0
2009-05-27 10:50:00,47.46,47.54,47.42,47.52,52100.0,33.038,33.0937,33.0102,33.0798,52100.0
2009-05-27 11:00:00,47.52,47.52,47.35,47.39,47700.0,33.0798,33.0798,32.9614,32.9893,47700.0
2009-05-27 11:10:00,47.4,47.51,47.38,47.48,67800.0,32.9963,33.0728,32.9823,33.0519,67800.0
2009-05-27 11:20:00,47.49,47.53,47.4,47.48,96800.0,33.0589,33.0868,32.9963,33.0519,96800.0
2009-05-27 11:30:00,47.48,47.62,47.44,47.61,53600.0,33.0519,33.1494,33.0241,33.1424,53600.0
2009-05-27 11:40:00,47.59,47.61,47.54,47.56,89300.0,33.1285,33.1424,33.0937,33.1076,89300.0
2009-05-27 11:50:00,47.56,47.6,47.48,47.55,55800.0,33.1076,33.1355,33.0519,33.1007,55800.0
2009-05-27 12:00:00,47.55,47.65,47.55,47.64,74800.0,33.1007,33.1703,33.1007,33.1633,74800.0
2009-05-27 12:10:00,47.65,47.7,47.61,47.64,84500.0,33.1703,33.2051,33.1424,33.1633,84500.0
2009-05-27 12:20:00,47.65,47.65,47.58,47.6,52200.0,33.1703,33.1703,33.1216,33.1355,52200.0
2009-05-27 12:30:00,47.61,47.62,47.51,47.53,43600.0,33.1424,33.1494,33.0728,33.0868,43600.0
2009-05-27 12:40:00,47.53,47.57,47.47,47.52,30500.0,33.0868,33.1146,33.045,33.0798,30500.0
2009-05-27 12:50:00,47.53,47.55,47.41,47.46,23600.0,33.0868,33.1007,33.0032,33.038,23600.0
2009-05-27 13:00:00,47.45,47.58,47.45,47.54,42100.0,33.0311,33.1216,33.0311,33.0937,42100.0
2009-05-27 13:10:00,47.54,47.59,47.5,47.55,68000.0,33.0937,33.1285,33.0659,33.1007,68000.0
2009-05-27 13:20:00,47.57,47.57,47.51,47.53,27600.0,33.1146,33.1146,33.0728,33.0868,27600.0
2009-05-27 13:30:00,47.53,47.53,47.29,47.29,29900.0,33.0868,33.0868,32.9197,32.9197,29900.0
2009-05-27 13:40:00,47.28,47.35,47.18,47.18,55200.0,32.9127,32.9614,32.8431,32.8431,55200.0
2009-05-27 13:50:00,47.18,47.18,46.99,47.11,129300.0,32.8431,32.8431,32.7108,32.7944,129300.0
2009-05-27 14:00:00,47.1,47.1,46.88,46.92,44700.0,32.7874,32.7874,32.6343,32.6621,44700.0
2009-05-27 14:10:00,46.92,47.01,46.92,46.99,41800.0,32.6621,32.7248,32.6621,32.7108,41800.0
2009-05-27 14:20:00,47.0,47.0,46.82,46.94,71800.0,32.7178,32.7178,32.5925,32.676,71800.0
2009-05-27 14:30:00,46.94,47.01,46.88,47.01,45800.0,32.676,32.7248,32.6343,32.7248,45800.0
2009-05-27 14:40:00,47.01,47.11,46.98,47.08,54900.0,32.7248,32.7944,32.7039,32.7735,54900.0
2009-05-27 14:50:00,47.08,47.1,46.93,46.93,72800.0,32.7735,32.7874,32.6691,32.6691,72800.0
2009-05-27 15:00:00,46.93,47.05,46.91,46.99,79300.0,32.6691,32.7526,32.6552,32.7108,79300.0
2009-05-27 15:10:00,46.96,46.96,46.84,46.85,121700.0,32.69,32.69,32.6064,32.6134,121700.0
2009-05-27 15:20:00,46.83,46.83,46.53,46.57,137200.0,32.5995,32.5995,32.3906,32.4185,137200.0
2009-05-27 15:30:00,46.57,46.66,46.44,46.48,144300.0,32.4185,32.4811,32.328,32.3558,144300.0
2009-05-27 15:40:00,46.49,46.74,46.49,46.72,167600.0,32.3628,32.5368,32.3628,32.5229,167600.0
2009-05-27 15:50:00,46.71,46.72,46.47,46.51,239700.0,32.5159,32.5229,32.3489,32.3767,239700.0
2009-05-28 09:30:00,46.89,47.04,46.86,46.93,101700.0,32.6412,32.7457,32.6203,32.6691,101700.0
2009-05-28 09:40:00,46.95,47.0,46.86,46.88,65100.0,32.683,32.7178,32.6203,32.6343,65100.0
2009-05-28 09:50:00,46.88,46.93,46.78,46.84,54200.0,32.6343,32.6691,32.5647,32.6064,54200.0
2009-05-28 10:00:00,46.84,46.84,46.35,46.4,114900.0,32.6064,32.6064,32.2653,32.3001,114900.0
2009-05-28 10:10:00,46.4,46.41,46.22,46.38,121500.0,32.3001,32.3071,32.1748,32.2862,121500.0
2009-05-28 10:20:00,46.37,46.4,46.22,46.34,158800.0,32.2792,32.3001,32.1748,32.2584,158800.0
2009-05-28 10:30:00,46.35,46.48,46.31,46.42,111800.0,32.2653,32.3558,32.2375,32.3141,111800.0
2009-05-28 10:40:00,46.43,46.55,46.38,46.54,100100.0,32.321,32.4046,32.2862,32.3976,100100.0
2009-05-28 10:50:00,46.55,46.71,46.51,46.7,75100.0,32.4046,32.5159,32.3767,32.509,75100.0
2009-05-28 11:00:00,46.7,46.88,46.7,46.87,71600.0,32.509,32.6343,32.509,32.6273,71600.0
2009-05-28 11:10:00,46.88,46.89,46.8,46.81,67200.0,32.6343,32.6412,32.5786,32.5855,67200.0
2009-05-28 11:20:00,46.81,46.9,46.78,46.83,87000.0,32.5855,32.6482,32.5647,32.5995,87000.0
2009-05-28 11:30:00,46.83,46.9,46.79,46.83,53300.0,32.5995,32.6482,32.5716,32.5995,53300.0
2009-05-28 11:40:00,46.84,47.0,46.78,47.0,44500.0,32.6064,32.7178,32.5647,32.7178,44500.0
2009-05-28 11:50:00,47.0,47.02,46.93,46.97,41300.0,32.7178,32.7317,32.6691,32.6969,41300.0
2009-05-28 12:00:00,46.98,47.02,46.8,46.8,41100.0,32.7039,32.7317,32.5786,32.5786,41100.0
2009-05-28 12:10:00,46.79,46.83,46.7,46.71,69900.0,32.5716,32.5995,32.509,32.5159,69900.0
2009-05-28 12:20:00,46.71,46.75,46.68,46.7,58200.0,32.5159,32.5438,32.495,32.509,58200.0
2009-05-28 12:30:00,46.7,46.75,46.67,46.71,49300.0,32.509,32.5438,32.4881,32.5159,49300.0
2009-05-28 12:40:00,46.71,46.74,46.58,46.61,51200.0,32.5159,32.5368,32.4254,32.4463,51200.0
2009-05-28 12:50:00,46.61,46.62,46.51,46.57,61000.0,32.4463,32.4533,32.3767,32.4185,61000.0
2009-05-28 13:00:00,46.58,46.86,46.55,46.79,121900.0,32.4254,32.6203,32.4046,32.5716,121900.0
2009-05-28 13:10:00,46.79,47.21,46.79,47.17,97000.0,32.5716,32.864,32.5716,32.8361,97000.0
2009-05-28 13:20:00,47.18,47.22,47.09,47.09,64500.0,32.8431,32.871,32.7805,32.7805,64500.0
2009-05-28 13:30:00,47.09,47.18,47.04,47.13,60300.0,32.7805,32.8431,32.7457,32.8083,60300.0
2009-05-28 13:40:00,47.13,47.17,47.06,47.09,52900.0,32.8083,32.8361,32.7596,32.7805,52900.0
2009-05-28 13:50:00,47.08,47.12,46.88,47.03,96500.0,32.7735,32.8013,32.6343,32.7387,96500.0
2009-05-28 14:00:00,47.03,47.14,47.01,47.12,69400.0,32.7387,32.8153,32.7248,32.8013,69400.0
2009-05-28 14:10:00,47.12,47.16,47.05,47.13,55200.0,32.8013,32.8292,32.7526,32.8083,55200.0
2009-05-28 14:20:00,47.14,47.35,47.14,47.27,69700.0,32.8153,32.9614,32.8153,32.9058,69700.0
2009-05-28 14:30:00,47.28,47.38,47.26,47.31,31800.0,32.9127,32.9823,32.8988,32.9336,31800.0
2009-05-28 14:40:00,47.32,47.33,47.18,47.27,56800.0,32.9406,32.9475,32.8431,32.9058,56800.0
2009-05-28 14:50:00,47.28,47.32,47.17,47.26,185100.0,32.9127,32.9406,32.8361,32.8988,185100.0
2009-05-28 15:00:00,47.26,47.34,47.23,47.23,186000.0,32.8988,32.9545,32.8779,32.8779,186000.0
2009-05-28 15:10:00,47.23,47.23,47.08,47.18,91800.0,32.8779,32.8779,32.7735,32.8431,91800.0
2009-05-28 15:20:00,47.17,47.19,47.03,47.18,62600.0,32.8361,32.8501,32.7387,32.8431,62600.0
2009-05-28 15:30:00,47.18,47.25,47.09,47.23,94800.0,32.8431,32.8918,32.7805,32.8779,94800.0
2009-05-28 15:40:00,47.22,47.31,47.16,47.24,63300.0,32.871,32.9336,32.8292,32.8849,63300.0
2009-05-28 15:50:00,47.24,47.3,47.08,47.24,133800.0,32.8849,32.9266,32.7735,32.8849,133800.0
2009-05-29 09:30:00,47.54,47.58,47.29,47.37,36400.0,33.0937,33.1216,32.9197,32.9754,36400.0
2009-05-29 09:40:00,47.41,47.55,47.04,47.08,109400.0,33.0032,33.1007,32.7457,32.7735,109400.0
2009-05-29 09:50:00,47.05,47.3,47.05,47.25,58300.0,32.7526,32.9266,32.7526,32.8918,58300.0
2009-05-29 10:00:00,47.27,47.31,47.13,47.29,58300.0,32.9058,32.9336,32.8083,32.9197,58300.0
2009-05-29 10:10:00,47.29,47.42,47.23,47.39,76800.0,32.9197,33.0102,32.8779,32.9893,76800.0
2009-05-29 10:20:00,47.39,47.54,47.39,47.49,75200.0,32.9893,33.0937,32.9893,33.0589,75200.0
2009-05-29 10:30:00,47.49,47.51,47.37,47.45,44200.0,33.0589,33.0728,32.9754,33.0311,44200.0
2009-05-29 10:40:00,47.43,47.49,47.26,47.33,71100.0,33.0171,33.0589,32.8988,32.9475,71100.0
2009-05-29 10:50:00,47.34,47.41,47.29,47.36,47800.0,32.9545,33.0032,32.9197,32.9684,47800.0
2009-05-29 11:00:00,47.35,47.39,47.26,47.28,39300.0,32.9614,32.9893,32.8988,32.9127,39300.0
2009-05-29 11:10:00,47.28,47.28,47.21,47.24,28500.0,32.9127,32.9127,32.864,32.8849,28500.0
2009-05-29 11:20:00,47.24,47.41,47.18,47.18,127400.0,32.8849,33.0032,32.8431,32.8431,127400.0
2009-05-29 11:30:00,47.18,47.24,47.15,47.16,44800.0,32.8431,32.8849,32.8222,32.8292,44800.0
2009-05-29 11:40:00,47.16,47.29,47.14,47.26,60800.0,32.8292,32.9197,32.8153,32.8988,60800.0
2009-05-29 11:50:00,47.25,47.28,47.12,47.14,32000.0,32.8918,32.9127,32.8013,32.8153,32000.0
2009-05-29 12:00:00,47.14,47.27,47.14,47.23,16500.0,32.8153,32.9058,32.8153,32.8779,16500.0
2009-05-29 12:10:00,47.24,47.34,47.24,47.32,36300.0,32.8849,32.9545,32.8849,32.9406,36300.0
2009-05-29 12:20:00,47.32,47.35,47.27,47.33,62600.0,32.9406,32.9614,32.9058,32.9475,62600.0
2009-05-29 12:30:00,47.31,47.33,47.25,47.25,43100.0,32.9336,32.9475,32.8918,32.8918,43100.0
2009-05-29 12:40:00,47.26,47.31,47.2,47.24,43200.0,32.8988,32.9336,32.857,32.8849,43200.0
2009-05-29 12:50:00,47.24,47.3,47.24,47.27,13100.0,32.8849,32.9266,32.8849,32.9058,13100.0
2009-05-29 13:00:00,47.27,47.36,47.27,47.3,38400.0,32.9058,32.9684,32.9058,32.9266,38400.0
2009-05-29 13:10:00,47.31,47.35,47.3,47.31,32200.0,32.9336,32.9614,32.9266,32.9336,32200.0
2009-05-29 13:20:00,47.32,47.37,47.31,47.36,54200.0,32.9406,32.9754,32.9336,32.9684,54200.0
2009-05-29 13:30:00,47.36,47.46,47.36,47.43,62500.0,32.9684,33.038,32.9684,33.0171,62500.0
2009-05-29 13:40:00,47.42,47.46,47.42,47.42,39900.0,33.0102,33.038,33.0102,33.0102,39900.0
2009-05-29 13:50:00,47.41,47.42,47.35,47.39,25300.0,33.0032,33.0102,32.9614,32.9893,25300.0
2009-05-29 14:00:00,47.37,47.4,47.33,47.39,38400.0,32.9754,32.9963,32.9475,32.9893,38400.0
2009-05-29 14:10:00,47.39,47.45,47.39,47.41,50500.0,32.9893,33.0311,32.9893,33.0032,50500.0
2009-05-29 14:20:00,47.41,47.41,47.3,47.32,97400.0,33.0032,33.0032,32.9266,32.9406,97400.0
2009-05-29 14:30:00,47.33,47.34,47.24,47.26,83300.0,32.9475,32.9545,32.8849,32.8988,83300.0
2009-05-29 14:40:00,47.26,47.3,47.18,47.2,139500.0,32.8988,32.9266,32.8431,32.857,139500.0
2009-05-29 14:50:00,47.18,47.22,47.1,47.2,120800.0,32.8431,32.871,32.7874,32.857,120800.0
2009-05-29 15:00:00,47.22,47.34,47.16,47.28,173400.0,32.871,32.9545,32.8292,32.9127,173400.0
2009-05-29 15:10:00,47.28,47.39,47.27,47.37,160100.0,32.9127,32.9893,32.9058,32.9754,160100.0
2009-05-29 15:20:00,47.37,47.41,47.26,47.38,180900.0,32.9754,33.0032,32.8988,32.9823,180900.0
2009-05-29 15:30:00,47.37,47.42,47.29,47.41,169800.0,32.9754,33.0102,32.9197,33.0032,169800.0
2009-05-29 15:40:00,47.4,47.56,47.39,47.54,210900.0,32.9963,33.1076,32.9893,33.0937,210900.0
2009-05-29 15:50:00,47.53,48.04,47.5,47.98,300700.0,33.0868,33.4418,33.0659,33.4,300700.0
2009-06-01 09:30:00,48.66,48.69,48.43,48.44,94300.0,33.8734,33.8943,33.7133,33.7202,94300.0
2009-06-01 09:40:00,48.45,48.69,48.43,48.65,72900.0,33.7272,33.8943,33.7133,33.8664,72900.0
2009-06-01 09:50:00,48.65,48.83,48.64,48.71,68200.0,33.8664,33.9917,33.8594,33.9082,68200.0
2009-06-01 10:00:00,48.72,48.98,48.72,48.88,99700.0,33.9151,34.0961,33.9151,34.0265,99700.0
2009-06-01 10:10:00,48.89,49.04,48.85,49.02,111700.0,34.0335,34.1379,34.0056,34.124,111700.0
2009-06-01 10:20:00,49.03,49.05,48.92,48.92,91000.0,34.1309,34.1449,34.0544,34.0544,91000.0
2009-06-01 10:30:00,48.93,49.03,48.91,49.03,71900.0,34.0613,34.1309,34.0474,34.1309,71900.0
2009-06-01 10:40:00,49.02,49.02,48.92,48.93,61600.0,34.124,34.124,34.0544,34.0613,61600.0
2009-06-01 10:50:00,48.94,49.05,48.93,49.03,84100.0,34.0683,34.1449,34.0613,34.1309,84100.0
2009-06-01 11:00:00,49.03,49.11,49.02,49.03,144900.0,34.1309,34.1866,34.124,34.1309,144900.0
2009-06-01 11:10:00,49.02,49.04,48.98,48.99,24700.0,34.124,34.1379,34.0961,34.1031,24700.0
2009-06-01 11:20:00,49.0,49.05,48.99,49.03,38300.0,34.1101,34.1449,34.1031,34.1309,38300.0
2009-06-01 11:30:00,49.03,49.04,48.97,49.0,33300.0,34.1309,34.1379,34.0892,34.1101,33300.0
2009-06-01 11:40:00,48.99,49.06,48.98,49.03,39900.0,34.1031,34.1518,34.0961,34.1309,39900.0
2009-06-01 11:50:00,49.03,49.1,48.96,49.07,40900.0,34.1309,34.1797,34.0822,34.1588,40900.0
2009-06-01 12:00:00,49.06,49.07,49.0,49.04,47900.0,34.1518,34.1588,34.1101,34.1379,47900.0
2009-06-01 12:10:00,49.04,49.07,49.02,49.04,21800.0,34.1379,34.1588,34.124,34.1379,21800.0
2009-06-01 12:20:00,49.03,49.1,49.03,49.08,52600.0,34.1309,34.1797,34.1309,34.1657,52600.0
2009-06-01 12:30:00,49.09,49.12,49.08,49.08,38700.0,34.1727,34.1936,34.1657,34.1657,38700.0
2009-06-01 12:40:00,49.08,49.13,49.06,49.1,33500.0,34.1657,34.2005,34.1518,34.1797,33500.0
2009-06-01 12:50:00,49.11,49.14,48.97,48.99,62100.0,34.1866,34.2075,34.0892,34.1031,62100.0
2009-06-01 13:00:00,48.99,49.02,48.96,49.0,51600.0,34.1031,34.124,34.0822,34.1101,51600.0
2009-06-01 13:10:00,49.01,49.01,48.95,48.98,26800.0,34.117,34.117,34.0752,34.0961,26800.0
2009-06-01 13:20:00,48.98,49.03,48.98,49.01,39900.0,34.0961,34.1309,34.0961,34.117,39900.0
2009-06-01 13:30:00,49.0,49.05,49.0,49.05,62200.0,34.1101,34.1449,34.1101,34.1449,62200.0
2009-06-01 13:40:00,49.05,49.15,49.03,49.12,67600.0,34.1449,34.2145,34.1309,34.1936,67600.0
2009-06-01 13:50:00,49.12,49.23,49.1,49.2,43500.0,34.1936,34.2702,34.1797,34.2493,43500.0
2009-06-01 14:00:00,49.21,49.27,49.16,49.16,115200.0,34.2562,34.298,34.2214,34.2214,115200.0
2009-06-01 14:10:00,49.17,49.21,49.09,49.1,127700.0,34.2284,34.2562,34.1727,34.1797,127700.0
2009-06-01 14:20:00,49.09,49.17,49.08,49.08,109300.0,34.1727,34.2284,34.1657,34.1657,109300.0
2009-06-01 14:30:00,49.08,49.1,48.99,49.05,100800.0,34.1657,34.1797,34.1031,34.1449,100800.0
2009-06-01 14:40:00,49.04,49.1,48.97,48.99,110200.0,34.1379,34.1797,34.0892,34.1031,110200.0
2009-06-01 14:50:00,48.99,49.01,48.89,48.99,90300.0,34.1031,34.117,34.0335,34.1031,90300.0
2009-06-01 15:00:00,48.99,49.02,48.83,48.89,74700.0,34.1031,34.124,33.9917,34.0335,74700.0
2009-06-01 15:10:00,48.9,48.92,48.76,48.8,110400.0,34.0404,34.0544,33.943,33.9708,110400.0
2009-06-01 15:20:00,48.79,49.04,48.79,49.02,118300.0,33.9639,34.1379,33.9639,34.124,118300.0
2009-06-01 15:30:00,49.03,49.13,49.0,49.12,249600.0,34.1309,34.2005,34.1101,34.1936,249600.0
2009-06-01 15:40:00,49.11,49.22,48.99,49.07,155200.0,34.1866,34.2632,34.1031,34.1588,155200.0
2009-06-01 15:50:00,49.07,49.21,48.85,49.0,397200.0,34.1588,34.2562,34.0056,34.1101,397200.0
2009-06-02 09:30:00,48.78,48.91,48.69,48.91,72600.0,33.9569,34.0474,33.8943,34.0474,72600.0
2009-06-02 09:40:00,48.91,48.95,48.79,48.86,23900.0,34.0474,34.0752,33.9639,34.0126,23900.0
2009-06-02 09:50:00,48.86,48.95,48.84,48.92,62700.0,34.0126,34.0752,33.9987,34.0544,62700.0
2009-06-02 10:00:00,48.93,49.2,48.93,49.17,157800.0,34.0613,34.2493,34.0613,34.2284,157800.0
2009-06-02 10:10:00,49.18,49.18,48.91,48.95,59600.0,34.2354,34.2354,34.0474,34.0752,59600.0
2009-06-02 10:20:00,48.97,49.11,48.93,49.07,54800.0,34.0892,34.1866,34.0613,34.1588,54800.0
2009-06-02 10:30:00,49.08,49.12,49.0,49.08,57900.0,34.1657,34.1936,34.1101,34.1657,57900.0
2009-06-02 10:40:00,49.1,49.13,48.99,49.03,20300.0,34.1797,34.2005,34.1031,34.1309,20300.0
2009-06-02 10:50:00,49.03,49.05,48.91,48.97,36900.0,34.1309,34.1449,34.0474,34.0892,36900.0
2009-06-02 11:00:00,48.98,49.02,48.95,48.98,28700.0,34.0961,34.124,34.0752,34.0961,28700.0
2009-06-02 11:10:00,48.98,49.03,48.93,49.01,86000.0,34.0961,34.1309,34.0613,34.117,86000.0
2009-06-02 11:20:00,49.01,49.07,48.99,49.01,33400.0,34.117,34.1588,34.1031,34.117,33400.0
2009-06-02 11:30:00,49.01,49.01,48.79,48.79,50300.0,34.117,34.117,33.9639,33.9639,50300.0
2009-06-02 11:40:00,48.79,48.89,48.79,48.84,30500.0,33.9639,34.0335,33.9639,33.9987,30500.0
2009-06-02 11:50:00,48.83,48.91,48.83,48.86,51400.0,33.9917,34.0474,33.9917,34.0126,51400.0
2009-06-02 12:00:00,48.87,48.95,48.87,48.9,68900.0,34.0196,34.0752,34.0196,34.0404,68900.0
2009-06-02 12:10:00,48.9,48.95,48.88,48.95,25700.0,34.0404,34.0752,34.0265,34.0752,25700.0
2009-06-02 12:20:00,48.94,48.95,48.8,48.82,51400.0,34.0683,34.0752,33.9708,33.9848,51400.0
2009-06-02 12:30:00,48.81,48.92,48.81,48.92,18100.0,33.9778,34.0544,33.9778,34.0544,18100.0
2009-06-02 12:40:00,48.92,48.94,48.9,48.91,10900.0,34.0544,34.0683,34.0404,34.0474,10900.0
2009-06-02 12:50:00,48.91,48.98,48.87,48.95,22500.0,34.0474,34.0961,34.0196,34.0752,22500.0
2009-06-02 13:00:00,48.95,48.95,48.88,48.93,24500.0,34.0752,34.0752,34.0265,34.0613,24500.0
2009-06-02 13:10:00,48.94,48.96,48.9,48.91,34300.0,34.0683,34.0822,34.0404,34.0474,34300.0
2009-06-02 13:20:00,48.91,49.04,48.91,49.02,27200.0,34.0474,34.1379,34.0474,34.124,27200.0
2009-06-02 13:30:00,49.03,49.1,49.03,49.06,28600.0,34.1309,34.1797,34.1309,34.1518,28600.0
2009-06-02 13:40:00,49.07,49.13,49.06,49.1,25500.0,34.1588,34.2005,34.1518,34.1797,25500.0
2009-06-02 13:50:00,49.1,49.11,49.04,49.08,24600.0,34.1797,34.1866,34.1379,34.1657,24600.0
2009-06-02 14:00:00,49.07,49.07,48.96,49.02,36000.0,34.1588,34.1588,34.0822,34.124,36000.0
2009-06-02 14:10:00,49.02,49.14,48.99,49.1,46700.0,34.124,34.2075,34.1031,34.1797,46700.0
2009-06-02 14:20:00,49.1,49.18,49.1,49.12,51600.0,34.1797,34.2354,34.1797,34.1936,51600.0
2009-06-02 14:30:00,49.12,49.14,49.07,49.12,38900.0,34.1936,34.2075,34.1588,34.1936,38900.0
2009-06-02 14:40:00,49.12,49.22,49.11,49.16,111100.0,34.1936,34.2632,34.1866,34.2214,111100.0
2009-06-02 14:50:00,49.16,49.19,49.1,49.1,71900.0,34.2214,34.2423,34.1797,34.1797,71900.0
2009-06-02 15:00:00,49.1,49.23,49.1,49.21,69900.0,34.1797,34.2702,34.1797,34.2562,69900.0
2009-06-02 15:10:00,49.21,49.22,49.13,49.16,55000.0,34.2562,34.2632,34.2005,34.2214,55000.0
2009-06-02 15:20:00,49.15,49.23,49.08,49.11,92000.0,34.2145,34.2702,34.1657,34.1866,92000.0
2009-06-02 15:30:00,49.11,49.21,49.04,49.2,61700.0,34.1866,34.2562,34.1379,34.2493,61700.0
2009-06-02 15:40:00,49.21,49.22,49.13,49.19,46300.0,34.2562,34.2632,34.2005,34.2423,46300.0
2009-06-02 15:50:00,49.21,49.21,49.01,49.08,100200.0,34.2562,34.2562,34.117,34.1657,100200.0
2009-06-03 09:30:00,48.58,48.68,48.52,48.64,103800.0,33.8177,33.8873,33.7759,33.8594,103800.0
2009-06-03 09:40:00,48.65,48.65,48.45,48.5,61400.0,33.8664,33.8664,33.7272,33.762,61400.0
2009-06-03 09:50:00,48.5,48.59,48.31,48.41,55300.0,33.762,33.8246,33.6297,33.6993,55300.0
2009-06-03 10:00:00,48.41,48.42,48.25,48.34,76400.0,33.6993,33.7063,33.588,33.6506,76400.0
2009-06-03 10:10:00,48.35,48.39,48.22,48.22,50700.0,33.6576,33.6854,33.5671,33.5671,50700.0
2009-06-03 10:20:00,48.22,48.27,48.14,48.27,62000.0,33.5671,33.6019,33.5114,33.6019,62000.0
2009-06-03 10:30:00,48.26,48.26,48.2,48.24,27100.0,33.5949,33.5949,33.5532,33.581,27100.0
2009-06-03 10:40:00,48.24,48.32,48.2,48.28,18700.0,33.581,33.6367,33.5532,33.6088,18700.0
2009-06-03 10:50:00,48.28,48.37,48.28,48.37,34900.0,33.6088,33.6715,33.6088,33.6715,34900.0
2009-06-03 11:00:00,48.39,48.39,48.3,48.32,22800.0,33.6854,33.6854,33.6228,33.6367,22800.0
2009-06-03 11:10:00,48.31,48.32,48.22,48.26,34200.0,33.6297,33.6367,33.5671,33.5949,34200.0
2009-06-03 11:20:00,48.27,48.41,48.26,48.35,35200.0,33.6019,33.6993,33.5949,33.6576,35200.0
2009-06-03 11:30:00,48.32,48.34,48.27,48.29,27500.0,33.6367,33.6506,33.6019,33.6158,27500.0
2009-06-03 11:40:00,48.3,48.37,48.25,48.28,33100.0,33.6228,33.6715,33.588,33.6088,33100.0
2009-06-03 11:50:00,48.26,48.27,48.19,48.21,31800.0,33.5949,33.6019,33.5462,33.5601,31800.0
2009-06-03 12:00:00,48.2,48.23,48.17,48.21,25700.0,33.5532,33.574,33.5323,33.5601,25700.0
2009-06-03 12:10:00,48.2,48.23,48.16,48.22,16000.0,33.5532,33.574,33.5253,33.5671,16000.0
2009-06-03 12:20:00,48.22,48.24,48.1,48.1,32900.0,33.5671,33.581,33.4835,33.4835,32900.0
2009-06-03 12:30:00,48.11,48.16,48.08,48.15,25600.0,33.4905,33.5253,33.4696,33.5183,25600.0
2009-06-03 12:40:00,48.16,48.18,48.13,48.13,15700.0,33.5253,33.5392,33.5044,33.5044,15700.0
2009-06-03 12:50:00,48.12,48.14,48.03,48.05,23800.0,33.4975,33.5114,33.4348,33.4487,23800.0
2009-06-03 13:00:00,48.04,48.05,48.0,48.03,43100.0,33.4418,33.4487,33.4139,33.4348,43100.0
2009-06-03 13:10:00,48.02,48.03,48.0,48.02,21300.0,33.4279,33.4348,33.4139,33.4279,21300.0
2009-06-03 13:20:00,48.01,48.02,47.92,47.94,30400.0,33.4209,33.4279,33.3582,33.3722,30400.0
2009-06-03 13:30:00,47.94,48.0,47.93,47.96,35100.0,33.3722,33.4139,33.3652,33.3861,35100.0
2009-06-03 13:40:00,47.97,47.97,47.87,47.87,49100.0,33.393,33.393,33.3234,33.3234,49100.0
2009-06-03 13:50:00,47.87,47.96,47.87,47.94,33100.0,33.3234,33.3861,33.3234,33.3722,33100.0
2009-06-03 14:00:00,47.95,47.99,47.93,47.95,41000.0,33.3791,33.407,33.3652,33.3791,41000.0
2009-06-03 14:10:00,47.94,47.99,47.91,47.97,32100.0,33.3722,33.407,33.3513,33.393,32100.0
2009-06-03 14:20:00,47.98,47.99,47.92,47.94,38500.0,33.4,33.407,33.3582,33.3722,38500.0
2009-06-03 14:30:00,47.94,47.96,47.88,47.9,41500.0,33.3722,33.3861,33.3304,33.3443,41500.0
2009-06-03 14:40:00,47.91,47.94,47.86,47.92,26000.0,33.3513,33.3722,33.3165,33.3582,26000.0
2009-06-03 14:50:00,47.93,48.08,47.91,48.03,36800.0,33.3652,33.4696,33.3513,33.4348,36800.0
2009-06-03 15:00:00,48.03,48.08,48.0,48.07,71500.0,33.4348,33.4696,33.4139,33.4627,71500.0
2009-06-03 15:10:00,48.07,48.07,47.99,48.02,51900.0,33.4627,33.4627,33.407,33.4279,51900.0
2009-06-03 15:20:00,48.01,48.04,47.88,47.88,58300.0,33.4209,33.4418,33.3304,33.3304,58300.0
2009-06-03 15:30:00,47.87,47.95,47.82,47.87,56600.0,33.3234,33.3791,33.2886,33.3234,56600.0
2009-06-03 15:40:00,47.87,48.08,47.87,48.07,88900.0,33.3234,33.4696,33.3234,33.4627,88900.0
2009-06-03 15:50:00,48.07,48.25,48.05,48.22,93500.0,33.4627,33.588,33.4487,33.5671,93500.0
2009-06-04 09:30:00,48.5,48.54,48.37,48.45,87700.0,33.762,33.7898,33.6715,33.7272,87700.0
2009-06-04 09:40:00,48.44,48.5,48.27,48.28,55400.0,33.7202,33.762,33.6019,33.6088,55400.0
2009-06-04 09:50:00,48.27,48.33,48.21,48.31,55600.0,33.6019,33.6437,33.5601,33.6297,55600.0
2009-06-04 10:00:00,48.31,48.35,48.09,48.16,155300.0,33.6297,33.6576,33.4766,33.5253,155300.0
2009-06-04 10:10:00,48.16,48.22,48.14,48.2,54400.0,33.5253,33.5671,33.5114,33.5532,54400.0
2009-06-04 10:20:00,48.21,48.43,48.21,48.39,50400.0,33.5601,33.7133,33.5601,33.6854,50400.0
2009-06-04 10:30:00,48.4,48.45,48.32,48.44,52800.0,33.6924,33.7272,33.6367,33.7202,52800.0
2009-06-04 10:40:00,48.45,48.52,48.4,48.5,23800.0,33.7272,33.7759,33.6924,33.762,23800.0
2009-06-04 10:50:00,48.51,48.67,48.5,48.62,79600.0,33.769,33.8803,33.762,33.8455,79600.0
2009-06-04 11:00:00,48.63,48.66,48.57,48.61,74000.0,33.8525,33.8734,33.8107,33.8386,74000.0
2009-06-04 11:10:00,48.62,48.69,48.56,48.67,75100.0,33.8455,33.8943,33.8038,33.8803,75100.0
2009-06-04 11:20:00,48.67,48.68,48.56,48.58,51600.0,33.8803,33.8873,33.8038,33.8177,51600.0
2009-06-04 11:30:00,48.59,48.61,48.55,48.59,135900.0,33.8246,33.8386,33.7968,33.8246,135900.0
2009-06-04 11:40:00,48.59,48.62,48.58,48.6,30500.0,33.8246,33.8455,33.8177,33.8316,30500.0
2009-06-04 11:50:00,48.61,48.64,48.53,48.53,42600.0,33.8386,33.8594,33.7829,33.7829,42600.0
2009-06-04 12:00:00,48.54,48.54,48.47,48.5,121300.0,33.7898,33.7898,33.7411,33.762,121300.0
2009-06-04 12:10:00,48.49,48.52,48.43,48.52,41400.0,33.755,33.7759,33.7133,33.7759,41400.0
2009-06-04 12:20:00,48.52,48.61,48.52,48.6,10000.0,33.7759,33.8386,33.7759,33.8316,10000.0
2009-06-04 12:30:00,48.61,48.61,48.57,48.58,18500.0,33.8386,33.8386,33.8107,33.8177,18500.0
2009-06-04 12:40:00,48.58,48.65,48.58,48.58,28600.0,33.8177,33.8664,33.8177,33.8177,28600.0
2009-06-04 12:50:00,48.58,48.6,48.56,48.6,22500.0,33.8177,33.8316,33.8038,33.8316,22500.0
2009-06-04 13:00:00,48.6,48.64,48.58,48.64,32600.0,33.8316,33.8594,33.8177,33.8594,32600.0
2009-06-04 13:10:00,48.63,48.72,48.61,48.71,81900.0,33.8525,33.9151,33.8386,33.9082,81900.0
2009-06-04 13:20:00,48.72,48.76,48.72,48.73,16800.0,33.9151,33.943,33.9151,33.9221,16800.0
2009-06-04 13:30:00,48.73,48.86,48.72,48.85,36500.0,33.9221,34.0126,33.9151,34.0056,36500.0
2009-06-04 13:40:00,48.85,48.87,48.77,48.84,31700.0,34.0056,34.0196,33.9499,33.9987,31700.0
2009-06-04 13:50:00,48.83,48.86,48.77,48.8,33800.0,33.9917,34.0126,33.9499,33.9708,33800.0
2009-06-04 14:00:00,48.81,48.88,48.77,48.86,27700.0,33.9778,34.0265,33.9499,34.0126,27700.0
2009-06-04 14:10:00,48.87,48.88,48.8,48.83,19800.0,34.0196,34.0265,33.9708,33.9917,19800.0
2009-06-04 14:20:00,48.83,48.86,48.82,48.85,38900.0,33.9917,34.0126,33.9848,34.0056,38900.0
2009-06-04 14:30:00,48.86,48.87,48.74,48.76,31300.0,34.0126,34.0196,33.9291,33.943,31300.0
2009-06-04 14:40:00,48.78,48.86,48.75,48.83,49500.0,33.9569,34.0126,33.936,33.9917,49500.0
2009-06-04 14:50:00,48.82,48.85,48.74,48.77,70700.0,33.9848,34.0056,33.9291,33.9499,70700.0
2009-06-04 15:00:00,48.77,48.77,48.66,48.69,65800.0,33.9499,33.9499,33.8734,33.8943,65800.0
2009-06-04 15:10:00,48.68,48.75,48.68,48.74,39000.0,33.8873,33.936,33.8873,33.9291,39000.0
2009-06-04 15:20:00,48.75,48.8,48.73,48.78,37900.0,33.936,33.9708,33.9221,33.9569,37900.0
2009-06-04 15:30:00,48.78,48.83,48.71,48.82,70800.0,33.9569,33.9917,33.9082,33.9848,70800.0
2009-06-04 15:40:00,48.82,48.83,48.69,48.72,83300.0,33.9848,33.9917,33.8943,33.9151,83300.0
2009-06-04 15:50:00,48.71,48.9,48.71,48.9,104700.0,33.9082,34.0404,33.9082,34.0404,104700.0
2009-06-05 09:30:00,49.41,49.43,49.21,49.36,67900.0,34.3955,34.4094,34.2562,34.3607,67900.0
2009-06-05 09:40:00,49.35,49.37,48.84,48.88,77700.0,34.3537,34.3676,33.9987,34.0265,77700.0
2009-06-05 09:50:00,48.88,49.02,48.72,48.84,100700.0,34.0265,34.124,33.9151,33.9987,100700.0
2009-06-05 10:00:00,48.82,48.9,48.55,48.55,122500.0,33.9848,34.0404,33.7968,33.7968,122500.0
2009-06-05 10:10:00,48.55,48.57,48.36,48.57,92500.0,33.7968,33.8107,33.6645,33.8107,92500.0
2009-06-05 10:20:00,48.58,48.72,48.57,48.66,45900.0,33.8177,33.9151,33.8107,33.8734,45900.0
2009-06-05 10:30:00,48.66,48.81,48.56,48.77,99100.0,33.8734,33.9778,33.8038,33.9499,99100.0
2009-06-05 10:40:00,48.76,48.93,48.75,48.86,109500.0,33.943,34.0613,33.936,34.0126,109500.0
2009-06-05 10:50:00,48.86,48.92,48.79,48.92,68500.0,34.0126,34.0544,33.9639,34.0544,68500.0
2009-06-05 11:00:00,48.92,49.06,48.9,49.01,53800.0,34.0544,34.1518,34.0404,34.117,53800.0
2009-06-05 11:10:00,49.0,49.0,48.89,48.93,42400.0,34.1101,34.1101,34.0335,34.0613,42400.0
2009-06-05 11:20:00,48.94,49.03,48.9,48.91,58800.0,34.0683,34.1309,34.0404,34.0474,58800.0
2009-06-05 11:30:00,48.92,48.92,48.79,48.83,83800.0,34.0544,34.0544,33.9639,33.9917,83800.0
2009-06-05 11:40:00,48.83,48.93,48.77,48.88,145800.0,33.9917,34.0613,33.9499,34.0265,145800.0
2009-06-05 11:50:00,48.88,48.97,48.8,48.97,186700.0,34.0265,34.0892,33.9708,34.0892,186700.0
2009-06-05 12:00:00,48.95,48.99,48.9,48.91,109900.0,34.0752,34.1031,34.0404,34.0474,109900.0
2009-06-05 12:10:00,48.91,48.93,48.82,48.9,87100.0,34.0474,34.0613,33.9848,34.0404,87100.0
2009-06-05 12:20:00,48.89,49.0,48.84,48.97,48700.0,34.0335,34.1101,33.9987,34.0892,48700.0
2009-06-05 12:30:00,48.97,48.98,48.92,48.97,32500.0,34.0892,34.0961,34.0544,34.0892,32500.0
2009-06-05 12:40:00,48.97,48.98,48.91,48.96,48800.0,34.0892,34.0961,34.0474,34.0822,48800.0
2009-06-05 12:50:00,48.96,49.0,48.93,48.99,36500.0,34.0822,34.1101,34.0613,34.1031,36500.0
2009-06-05 13:00:00,48.98,48.98,48.94,48.94,31700.0,34.0961,34.0961,34.0683,34.0683,31700.0
2009-06-05 13:10:00,48.94,48.95,48.8,48.84,90400.0,34.0683,34.0752,33.9708,33.9987,90400.0
2009-06-05 13:20:00,48.83,48.86,48.76,48.8,52300.0,33.9917,34.0126,33.943,33.9708,52300.0
2009-06-05 13:30:00,48.8,48.84,48.75,48.78,55600.0,33.9708,33.9987,33.936,33.9569,55600.0
2009-06-05 13:40:00,48.77,48.88,48.77,48.85,48100.0,33.9499,34.0265,33.9499,34.0056,48100.0
2009-06-05 13:50:00,48.85,48.87,48.72,48.76,149100.0,34.0056,34.0196,33.9151,33.943,149100.0
2009-06-05 14:00:00,48.75,48.78,48.58,48.6,68800.0,33.936,33.9569,33.8177,33.8316,68800.0
2009-06-05 14:10:00,48.6,48.65,48.48,48.51,63000.0,33.8316,33.8664,33.7481,33.769,63000.0
2009-06-05 14:20:00,48.51,48.57,48.42,48.53,78400.0,33.769,33.8107,33.7063,33.7829,78400.0
2009-06-05 14:30:00,48.53,48.55,48.42,48.52,96900.0,33.7829,33.7968,33.7063,33.7759,96900.0
2009-06-05 14:40:00,48.51,48.63,48.49,48.61,68500.0,33.769,33.8525,33.755,33.8386,68500.0
2009-06-05 14:50:00,48.64,48.68,48.62,48.62,59000.0,33.8594,33.8873,33.8455,33.8455,59000.0
2009-06-05 15:00:00,48.62,48.71,48.52,48.63,83000.0,33.8455,33.9082,33.7759,33.8525,83000.0
2009-06-05 15:10:00,48.62,48.68,48.58,48.64,98500.0,33.8455,33.8873,33.8177,33.8594,98500.0
2009-06-05 15:20:00,48.63,48.7,48.56,48.56,80100.0,33.8525,33.9012,33.8038,33.8038,80100.0
2009-06-05 15:30:00,48.56,48.77,48.55,48.76,113800.0,33.8038,33.9499,33.7968,33.943,113800.0
2009-06-05 15:40:00,48.78,48.84,48.56,48.59,127600.0,33.9569,33.9987,33.8038,33.8246,127600.0
2009-06-05 15:50:00,48.6,48.72,48.6,48.72,143800.0,33.8316,33.9151,33.8316,33.9151,143800.0
2009-06-08 09:30:00,48.4,48.44,48.29,48.35,42200.0,33.6924,33.7202,33.6158,33.6576,42200.0
2009-06-08 09:40:00,48.31,48.34,48.11,48.14,19300.0,33.6297,33.6506,33.4905,33.5114,19300.0
2009-06-08 09:50:00,48.18,48.22,48.12,48.17,63600.0,33.5392,33.5671,33.4975,33.5323,63600.0
2009-06-08 10:00:00,48.13,48.33,48.12,48.3,67000.0,33.5044,33.6437,33.4975,33.6228,67000.0
2009-06-08 10:10:00,48.3,48.32,48.08,48.12,40200.0,33.6228,33.6367,33.4696,33.4975,40200.0
2009-06-08 10:20:00,48.15,48.24,48.14,48.22,33800.0,33.5183,33.581,33.5114,33.5671,33800.0
2009-06-08 10:30:00,48.21,48.41,48.21,48.4,24200.0,33.5601,33.6993,33.5601,33.6924,24200.0
2009-06-08 10:40:00,48.42,48.44,48.37,48.37,21500.0,33.7063,33.7202,33.6715,33.6715,21500.0
2009-06-08 10:50:00,48.38,48.46,48.36,48.37,25700.0,33.6785,33.7341,33.6645,33.6715,25700.0
2009-06-08 11:00:00,48.36,48.38,48.28,48.28,26300.0,33.6645,33.6785,33.6088,33.6088,26300.0
2009-06-08 11:10:00,48.29,48.39,48.27,48.37,29500.0,33.6158,33.6854,33.6019,33.6715,29500.0
2009-06-08 11:20:00,48.37,48.4,48.24,48.26,34000.0,33.6715,33.6924,33.581,33.5949,34000.0
2009-06-08 11:30:00,48.26,48.28,48.19,48.28,26200.0,33.5949,33.6088,33.5462,33.6088,26200.0
2009-06-08 11:40:00,48.28,48.28,48.18,48.19,24100.0,33.6088,33.6088,33.5392,33.5462,24100.0
2009-06-08 11:50:00,48.19,48.22,48.15,48.22,29200.0,33.5462,33.5671,33.5183,33.5671,29200.0
2009-06-08 12:00:00,48.22,48.24,48.12,48.14,27900.0,33.5671,33.581,33.4975,33.5114,27900.0
2009-06-08 12:10:00,48.14,48.14,48.04,48.1,26200.0,33.5114,33.5114,33.4418,33.4835,26200.0
2009-06-08 12:20:00,48.09,48.16,48.09,48.14,76800.0,33.4766,33.5253,33.4766,33.5114,76800.0
2009-06-08 12:30:00,48.14,48.17,48.06,48.14,33700.0,33.5114,33.5323,33.4557,33.5114,33700.0
2009-06-08 12:40:00,48.15,48.19,48.13,48.14,25100.0,33.5183,33.5462,33.5044,33.5114,25100.0
2009-06-08 12:50:00,48.14,48.16,48.11,48.14,23500.0,33.5114,33.5253,33.4905,33.5114,23500.0
2009-06-08 13:00:00,48.15,48.23,48.15,48.21,23600.0,33.5183,33.574,33.5183,33.5601,23600.0
2009-06-08 13:10:00,48.22,48.25,48.16,48.23,33000.0,33.5671,33.588,33.5253,33.574,33000.0
2009-06-08 13:20:00,48.24,48.26,48.18,48.19,19200.0,33.581,33.5949,33.5392,33.5462,19200.0
2009-06-08 13:30:00,48.21,48.23,48.18,48.2,22200.0,33.5601,33.574,33.5392,33.5532,22200.0
2009-06-08 13:40:00,48.19,48.34,48.15,48.31,42300.0,33.5462,33.6506,33.5183,33.6297,42300.0
2009-06-08 13:50:00,48.3,48.31,48.26,48.3,16500.0,33.6228,33.6297,33.5949,33.6228,16500.0
2009-06-08 14:00:00,48.31,48.31,48.24,48.25,44700.0,33.6297,33.6297,33.581,33.588,44700.0
2009-06-08 14:10:00,48.26,48.29,48.24,48.26,44100.0,33.5949,33.6158,33.581,33.5949,44100.0
2009-06-08 14:20:00,48.26,48.26,48.2,48.26,30600.0,33.5949,33.5949,33.5532,33.5949,30600.0
2009-06-08 14:30:00,48.3,48.33,48.24,48.3,57400.0,33.6228,33.6437,33.581,33.6228,57400.0
2009-06-08 14:40:00,48.29,48.29,48.2,48.27,95100.0,33.6158,33.6158,33.5532,33.6019,95100.0
2009-06-08 14:50:00,48.28,48.31,48.2,48.29,66000.0,33.6088,33.6297,33.5532,33.6158,66000.0
2009-06-08 15:00:00,48.29,48.37,48.29,48.34,51300.0,33.6158,33.6715,33.6158,33.6506,51300.0
2009-06-08 15:10:00,48.34,48.5,48.29,48.47,100700.0,33.6506,33.762,33.6158,33.7411,100700.0
2009-06-08 15:20:00,48.47,48.77,48.47,48.68,128600.0,33.7411,33.9499,33.7411,33.8873,128600.0
2009-06-08 15:30:00,48.69,49.04,48.69,48.83,175700.0,33.8943,34.1379,33.8943,33.9917,175700.0
2009-06-08 15:40:00,48.83,48.93,48.78,48.81,116300.0,33.9917,34.0613,33.9569,33.9778,116300.0
2009-06-08 15:50:00,48.8,48.85,48.59,48.65,81500.0,33.9708,34.0056,33.8246,33.8664,81500.0
2009-06-09 09:30:00,48.75,48.82,48.7,48.79,51300.0,33.936,33.9848,33.9012,33.9639,51300.0
2009-06-09 09:40:00,48.78,48.93,48.73,48.88,81800.0,33.9569,34.0613,33.9221,34.0265,81800.0
2009-06-09 09:50:00,48.87,48.89,48.57,48.61,41300.0,34.0196,34.0335,33.8107,33.8386,41300.0
2009-06-09 10:00:00,48.6,48.71,48.57,48.67,43900.0,33.8316,33.9082,33.8107,33.8803,43900.0
2009-06-09 10:10:00,48.66,48.74,48.62,48.69,51500.0,33.8734,33.9291,33.8455,33.8943,51500.0
2009-06-09 10:20:00,48.67,48.67,48.55,48.63,26100.0,33.8803,33.8803,33.7968,33.8525,26100.0
2009-06-09 10:30:00,48.61,48.68,48.59,48.61,44200.0,33.8386,33.8873,33.8246,33.8386,44200.0
2009-06-09 10:40:00,48.62,48.71,48.54,48.55,27700.0,33.8455,33.9082,33.7898,33.7968,27700.0
2009-06-09 10:50:00,48.52,48.53,48.46,48.52,32200.0,33.7759,33.7829,33.7341,33.7759,32200.0
2009-06-09 11:00:00,48.51,48.51,48.43,48.49,27500.0,33.769,33.769,33.7133,33.755,27500.0
2009-06-09 11:10:00,48.5,48.54,48.48,48.51,26900.0,33.762,33.7898,33.7481,33.769,26900.0
2009-06-09 11:20:00,48.51,48.58,48.46,48.52,31900.0,33.769,33.8177,33.7341,33.7759,31900.0
2009-06-09 11:30:00,48.52,48.56,48.51,48.55,20600.0,33.7759,33.8038,33.769,33.7968,20600.0
2009-06-09 11:40:00,48.54,48.57,48.52,48.54,25500.0,33.7898,33.8107,33.7759,33.7898,25500.0
2009-06-09 11:50:00,48.53,48.56,48.52,48.54,16700.0,33.7829,33.8038,33.7759,33.7898,16700.0
2009-06-09 12:00:00,48.55,48.64,48.54,48.64,35100.0,33.7968,33.8594,33.7898,33.8594,35100.0
2009-06-09 12:10:00,48.63,48.63,48.61,48.62,20100.0,33.8525,33.8525,33.8386,33.8455,20100.0
2009-06-09 12:20:00,48.61,48.76,48.6,48.74,62300.0,33.8386,33.943,33.8316,33.9291,62300.0
2009-06-09 12:30:00,48.75,48.76,48.7,48.71,48300.0,33.936,33.943,33.9012,33.9082,48300.0
2009-06-09 12:40:00,48.71,48.72,48.62,48.71,23600.0,33.9082,33.9151,33.8455,33.9082,23600.0
2009-06-09 12:50:00,48.71,48.72,48.67,48.68,24800.0,33.9082,33.9151,33.8803,33.8873,24800.0
2009-06-09 13:00:00,48.69,48.8,48.67,48.71,34700.0,33.8943,33.9708,33.8803,33.9082,34700.0
2009-06-09 13:10:00,48.71,48.71,48.6,48.64,23500.0,33.9082,33.9082,33.8316,33.8594,23500.0
2009-06-09 13:20:00,48.65,48.74,48.62,48.73,30700.0,33.8664,33.9291,33.8455,33.9221,30700.0
2009-06-09 13:30:00,48.74,48.74,48.64,48.73,58400.0,33.9291,33.9291,33.8594,33.9221,58400.0
2009-06-09 13:40:00,48.73,48.76,48.69,48.7,43900.0,33.9221,33.943,33.8943,33.9012,43900.0
2009-06-09 13:50:00,48.68,48.84,48.68,48.82,32200.0,33.8873,33.9987,33.8873,33.9848,32200.0
2009-06-09 14:00:00,48.82,48.86,48.78,48.82,41800.0,33.9848,34.0126,33.9569,33.9848,41800.0
2009-06-09 14:10:00,48.8,48.88,48.79,48.87,34500.0,33.9708,34.0265,33.9639,34.0196,34500.0
2009-06-09 14:20:00,48.88,48.89,48.81,48.88,69400.0,34.0265,34.0335,33.9778,34.0265,69400.0
2009-06-09 14:30:00,48.89,48.96,48.89,48.91,45800.0,34.0335,34.0822,34.0335,34.0474,45800.0
2009-06-09 14:40:00,48.91,48.98,48.81,48.83,63200.0,34.0474,34.0961,33.9778,33.9917,63200.0
2009-06-09 14:50:00,48.83,48.87,48.77,48.86,23000.0,33.9917,34.0196,33.9499,34.0126,23000.0
2009-06-09 15:00:00,48.87,48.92,48.81,48.86,63900.0,34.0196,34.0544,33.9778,34.0126,63900.0
2009-06-09 15:10:00,48.86,48.86,48.73,48.81,80800.0,34.0126,34.0126,33.9221,33.9778,80800.0
2009-06-09 15:20:00,48.82,48.82,48.72,48.78,46800.0,33.9848,33.9848,33.9151,33.9569,46800.0
2009-06-09 15:30:00,48.77,48.9,48.72,48.86,71800.0,33.9499,34.0404,33.9151,34.0126,71800.0
2009-06-09 15:40:00,48.85,48.89,48.71,48.79,80600.0,34.0056,34.0335,33.9082,33.9639,80600.0
2009-06-09 15:50:00,48.8,48.83,48.72,48.73,85100.0,33.9708,33.9917,33.9151,33.9221,85100.0
2009-06-10 09:30:00,49.16,49.22,49.11,49.15,38900.0,34.2214,34.2632,34.1866,34.2145,38900.0
2009-06-10 09:40:00,49.13,49.13,48.94,48.94,31200.0,34.2005,34.2005,34.0683,34.0683,31200.0
2009-06-10 09:50:00,48.96,49.1,48.95,49.09,63800.0,34.0822,34.1797,34.0752,34.1727,63800.0
2009-06-10 10:00:00,49.08,49.09,48.85,48.91,50600.0,34.1657,34.1727,34.0056,34.0474,50600.0
2009-06-10 10:10:00,48.91,48.91,48.73,48.77,45600.0,34.0474,34.0474,33.9221,33.9499,45600.0
2009-06-10 10:20:00,48.77,48.88,48.75,48.88,48800.0,33.9499,34.0265,33.936,34.0265,48800.0
2009-06-10 10:30:00,48.88,48.93,48.81,48.85,98100.0,34.0265,34.0613,33.9778,34.0056,98100.0
2009-06-10 10:40:00,48.84,48.84,48.65,48.67,41900.0,33.9987,33.9987,33.8664,33.8803,41900.0
2009-06-10 10:50:00,48.67,48.76,48.65,48.76,39900.0,33.8803,33.943,33.8664,33.943,39900.0
2009-06-10 11:00:00,48.75,48.75,48.62,48.65,74400.0,33.936,33.936,33.8455,33.8664,74400.0
2009-06-10 11:10:00,48.64,48.68,48.57,48.64,42200.0,33.8594,33.8873,33.8107,33.8594,42200.0
2009-06-10 11:20:00,48.65,48.76,48.64,48.75,45400.0,33.8664,33.943,33.8594,33.936,45400.0
2009-06-10 11:30:00,48.75,48.79,48.74,48.77,264000.0,33.936,33.9639,33.9291,33.9499,264000.0
2009-06-10 11:40:00,48.77,48.77,48.72,48.73,35300.0,33.9499,33.9499,33.9151,33.9221,35300.0
2009-06-10 11:50:00,48.73,48.76,48.69,48.72,32700.0,33.9221,33.943,33.8943,33.9151,32700.0
2009-06-10 12:00:00,48.72,48.79,48.69,48.75,69400.0,33.9151,33.9639,33.8943,33.936,69400.0
2009-06-10 12:10:00,48.75,48.82,48.75,48.8,25000.0,33.936,33.9848,33.936,33.9708,25000.0
2009-06-10 12:20:00,48.81,48.81,48.65,48.7,38000.0,33.9778,33.9778,33.8664,33.9012,38000.0
2009-06-10 12:30:00,48.7,48.7,48.62,48.69,86200.0,33.9012,33.9012,33.8455,33.8943,86200.0
2009-06-10 12:40:00,48.68,48.69,48.58,48.6,65400.0,33.8873,33.8943,33.8177,33.8316,65400.0
2009-06-10 12:50:00,48.6,48.65,48.6,48.64,29500.0,33.8316,33.8664,33.8316,33.8594,29500.0
2009-06-10 13:00:00,48.64,48.64,48.34,48.37,108400.0,33.8594,33.8594,33.6506,33.6715,108400.0
2009-06-10 13:10:00,48.38,48.41,48.35,48.37,39900.0,33.6785,33.6993,33.6576,33.6715,39900.0
2009-06-10 13:20:00,48.35,48.39,48.3,48.34,76800.0,33.6576,33.6854,33.6228,33.6506,76800.0
2009-06-10 13:30:00,48.34,48.34,48.19,48.19,48200.0,33.6506,33.6506,33.5462,33.5462,48200.0
2009-06-10 13:40:00,48.19,48.23,48.08,48.1,39900.0,33.5462,33.574,33.4696,33.4835,39900.0
2009-06-10 13:50:00,48.11,48.21,48.11,48.2,70700.0,33.4905,33.5601,33.4905,33.5532,70700.0
2009-06-10 14:00:00,48.19,48.19,48.04,48.15,92000.0,33.5462,33.5462,33.4418,33.5183,92000.0
2009-06-10 14:10:00,48.15,48.28,48.15,48.26,81300.0,33.5183,33.6088,33.5183,33.5949,81300.0
2009-06-10 14:20:00,48.3,48.32,48.24,48.25,63700.0,33.6228,33.6367,33.581,33.588,63700.0
2009-06-10 14:30:00,48.24,48.39,48.19,48.32,65700.0,33.581,33.6854,33.5462,33.6367,65700.0
2009-06-10 14:40:00,48.31,48.38,48.29,48.36,54300.0,33.6297,33.6785,33.6158,33.6645,54300.0
2009-06-10 14:50:00,48.37,48.46,48.31,48.41,51800.0,33.6715,33.7341,33.6297,33.6993,51800.0
2009-06-10 15:00:00,48.41,48.41,48.26,48.27,55300.0,33.6993,33.6993,33.5949,33.6019,55300.0
2009-06-10 15:10:00,48.28,48.31,48.21,48.26,47900.0,33.6088,33.6297,33.5601,33.5949,47900.0
2009-06-10 15:20:00,48.27,48.33,48.22,48.27,59700.0,33.6019,33.6437,33.5671,33.6019,59700.0
2009-06-10 15:30:00,48.26,48.49,48.26,48.44,105500.0,33.5949,33.755,33.5949,33.7202,105500.0
2009-06-10 15:40:00,48.44,48.54,48.37,48.5,119300.0,33.7202,33.7898,33.6715,33.762,119300.0
2009-06-10 15:50:00,48.5,48.62,48.42,48.61,76900.0,33.762,33.8455,33.7063,33.8386,76900.0
2009-06-11 09:30:00,48.75,48.92,48.74,48.77,35000.0,33.936,34.0544,33.9291,33.9499,35000.0
2009-06-11 09:40:00,48.82,49.08,48.78,49.07,33400.0,33.9848,34.1657,33.9569,34.1588,33400.0
2009-06-11 09:50:00,49.07,49.13,49.02,49.03,29900.0,34.1588,34.2005,34.124,34.1309,29900.0
2009-06-11 10:00:00,49.04,49.1,48.99,49.05,29000.0,34.1379,34.1797,34.1031,34.1449,29000.0
2009-06-11 10:10:00,49.06,49.25,49.06,49.17,36600.0,34.1518,34.2841,34.1518,34.2284,36600.0
2009-06-11 10:20:00,49.17,49.19,49.06,49.08,53400.0,34.2284,34.2423,34.1518,34.1657,53400.0
2009-06-11 10:30:00,49.08,49.12,48.99,49.06,21200.0,34.1657,34.1936,34.1031,34.1518,21200.0
2009-06-11 10:40:00,49.07,49.14,49.04,49.13,31100.0,34.1588,34.2075,34.1379,34.2005,31100.0
2009-06-11 10:50:00,49.13,49.13,49.04,49.04,14900.0,34.2005,34.2005,34.1379,34.1379,14900.0
2009-06-11 11:00:00,49.02,49.03,48.96,49.0,19000.0,34.124,34.1309,34.0822,34.1101,19000.0
2009-06-11 11:10:00,48.99,49.13,48.97,49.13,22900.0,34.1031,34.2005,34.0892,34.2005,22900.0
2009-06-11 11:20:00,49.13,49.21,49.12,49.21,29100.0,34.2005,34.2562,34.1936,34.2562,29100.0
2009-06-11 11:30:00,49.2,49.2,49.12,49.14,28500.0,34.2493,34.2493,34.1936,34.2075,28500.0
2009-06-11 11:40:00,49.15,49.17,49.07,49.11,25400.0,34.2145,34.2284,34.1588,34.1866,25400.0
2009-06-11 11:50:00,49.11,49.22,49.11,49.16,15800.0,34.1866,34.2632,34.1866,34.2214,15800.0
2009-06-11 12:00:00,49.12,49.17,49.09,49.12,39300.0,34.1936,34.2284,34.1727,34.1936,39300.0
2009-06-11 12:10:00,49.12,49.15,49.06,49.12,29500.0,34.1936,34.2145,34.1518,34.1936,29500.0
2009-06-11 12:20:00,49.12,49.2,49.12,49.14,27000.0,34.1936,34.2493,34.1936,34.2075,27000.0
2009-06-11 12:30:00,49.15,49.23,49.14,49.22,71200.0,34.2145,34.2702,34.2075,34.2632,71200.0
2009-06-11 12:40:00,49.22,49.31,49.21,49.26,43400.0,34.2632,34.3259,34.2562,34.291,43400.0
2009-06-11 12:50:00,49.25,49.41,49.24,49.38,74300.0,34.2841,34.3955,34.2771,34.3746,74300.0
2009-06-11 13:00:00,49.38,49.49,49.32,49.32,57200.0,34.3746,34.4512,34.3328,34.3328,57200.0
2009-06-11 13:10:00,49.35,49.42,49.33,49.4,70200.0,34.3537,34.4024,34.3398,34.3885,70200.0
2009-06-11 13:20:00,49.4,49.58,49.4,49.58,84300.0,34.3885,34.5138,34.3885,34.5138,84300.0
2009-06-11 13:30:00,49.59,49.61,49.46,49.47,61200.0,34.5208,34.5347,34.4303,34.4372,61200.0
2009-06-11 13:40:00,49.46,49.49,49.38,49.42,50700.0,34.4303,34.4512,34.3746,34.4024,50700.0
2009-06-11 13:50:00,49.42,49.44,49.36,49.41,44900.0,34.4024,34.4163,34.3607,34.3955,44900.0
2009-06-11 14:00:00,49.41,49.41,49.3,49.32,59600.0,34.3955,34.3955,34.3189,34.3328,59600.0
2009-06-11 14:10:00,49.31,49.44,49.29,49.42,115700.0,34.3259,34.4163,34.3119,34.4024,115700.0
2009-06-11 14:20:00,49.41,49.46,49.37,49.46,87700.0,34.3955,34.4303,34.3676,34.4303,87700.0
2009-06-11 14:30:00,49.47,49.5,49.26,49.33,151300.0,34.4372,34.4581,34.291,34.3398,151300.0
2009-06-11 14:40:00,49.32,49.37,49.29,49.32,57000.0,34.3328,34.3676,34.3119,34.3328,57000.0
2009-06-11 14:50:00,49.31,49.45,49.28,49.43,85000.0,34.3259,34.4233,34.305,34.4094,85000.0
2009-06-11 15:00:00,49.43,49.48,49.35,49.44,103400.0,34.4094,34.4442,34.3537,34.4163,103400.0
2009-06-11 15:10:00,49.44,49.48,49.37,49.41,57300.0,34.4163,34.4442,34.3676,34.3955,57300.0
2009-06-11 15:20:00,49.41,49.41,49.3,49.3,50900.0,34.3955,34.3955,34.3189,34.3189,50900.0
2009-06-11 15:30:00,49.29,49.3,49.1,49.22,157100.0,34.3119,34.3189,34.1797,34.2632,157100.0
2009-06-11 15:40:00,49.2,49.3,49.15,49.21,160900.0,34.2493,34.3189,34.2145,34.2562,160900.0
2009-06-11 15:50:00,49.21,49.25,48.93,48.98,157000.0,34.2562,34.2841,34.0613,34.0961,157000.0
2009-06-12 09:30:00,48.76,48.81,48.69,48.8,39800.0,33.943,33.9778,33.8943,33.9708,39800.0
2009-06-12 09:40:00,48.81,48.84,48.74,48.77,65300.0,33.9778,33.9987,33.9291,33.9499,65300.0
2009-06-12 09:50:00,48.78,48.86,48.66,48.7,94900.0,33.9569,34.0126,33.8734,33.9012,94900.0
2009-06-12 10:00:00,48.69,48.71,48.6,48.7,65500.0,33.8943,33.9082,33.8316,33.9012,65500.0
2009-06-12 10:10:00,48.7,48.84,48.67,48.82,74200.0,33.9012,33.9987,33.8803,33.9848,74200.0
2009-06-12 10:20:00,48.83,48.9,48.77,48.78,40300.0,33.9917,34.0404,33.9499,33.9569,40300.0
2009-06-12 10:30:00,48.79,48.91,48.76,48.88,23000.0,33.9639,34.0474,33.943,34.0265,23000.0
2009-06-12 10:40:00,48.88,48.99,48.88,48.93,54700.0,34.0265,34.1031,34.0265,34.0613,54700.0
2009-06-12 10:50:00,48.92,49.01,48.91,48.92,60000.0,34.0544,34.117,34.0474,34.0544,60000.0
2009-06-12 11:00:00,48.92,48.94,48.86,48.88,34300.0,34.0544,34.0683,34.0126,34.0265,34300.0
2009-06-12 11:10:00,48.87,48.91,48.83,48.84,59900.0,34.0196,34.0474,33.9917,33.9987,59900.0
2009-06-12 11:20:00,48.84,48.87,48.83,48.86,42800.0,33.9987,34.0196,33.9917,34.0126,42800.0
2009-06-12 11:30:00,48.86,48.91,48.85,48.89,25700.0,34.0126,34.0474,34.0056,34.0335,25700.0
2009-06-12 11:40:00,48.89,48.89,48.77,48.84,71600.0,34.0335,34.0335,33.9499,33.9987,71600.0
2009-06-12 11:50:00,48.84,48.86,48.81,48.81,16800.0,33.9987,34.0126,33.9778,33.9778,16800.0
2009-06-12 12:00:00,48.81,48.87,48.8,48.87,42400.0,33.9778,34.0196,33.9708,34.0196,42400.0
2009-06-12 12:10:00,48.86,48.91,48.86,48.88,35300.0,34.0126,34.0474,34.0126,34.0265,35300.0
2009-06-12 12:20:00,48.89,48.89,48.83,48.84,59200.0,34.0335,34.0335,33.9917,33.9987,59200.0
2009-06-12 12:30:00,48.85,48.85,48.76,48.84,33500.0,34.0056,34.0056,33.943,33.9987,33500.0
2009-06-12 12:40:00,48.83,48.9,48.82,48.9,41100.0,33.9917,34.0404,33.9848,34.0404,41100.0
2009-06-12 12:50:00,48.9,48.92,48.8,48.91,168600.0,34.0404,34.0544,33.9708,34.0474,168600.0
2009-06-12 13:00:00,48.91,48.95,48.82,48.85,130800.0,34.0474,34.0752,33.9848,34.0056,130800.0
2009-06-12 13:10:00,48.85,48.92,48.84,48.88,45300.0,34.0056,34.0544,33.9987,34.0265,45300.0
2009-06-12 13:20:00,48.88,48.93,48.87,48.88,36200.0,34.0265,34.0613,34.0196,34.0265,36200.0
2009-06-12 13:30:00,48.88,48.91,48.86,48.91,15800.0,34.0265,34.0474,34.0126,34.0474,15800.0
2009-06-12 13:40:00,48.92,48.94,48.88,48.93,24300.0,34.0544,34.0683,34.0265,34.0613,24300.0
2009-06-12 13:50:00,48.94,48.99,48.93,48.99,41300.0,34.0683,34.1031,34.0613,34.1031,41300.0
2009-06-12 14:00:00,48.98,48.99,48.89,48.92,47800.0,34.0961,34.1031,34.0335,34.0544,47800.0
2009-06-12 14:10:00,48.91,48.96,48.9,48.94,18200.0,34.0474,34.0822,34.0404,34.0683,18200.0
2009-06-12 14:20:00,48.95,49.0,48.88,48.91,42100.0,34.0752,34.1101,34.0265,34.0474,42100.0
2009-06-12 14:30:00,48.92,49.0,48.91,48.97,18600.0,34.0544,34.1101,34.0474,34.0892,18600.0
2009-06-12 14:40:00,48.98,49.2,48.98,49.12,64300.0,34.0961,34.2493,34.0961,34.1936,64300.0
2009-06-12 14:50:00,49.1,49.14,49.05,49.09,26600.0,34.1797,34.2075,34.1449,34.1727,26600.0
2009-06-12 15:00:00,49.12,49.15,49.08,49.09,34700.0,34.1936,34.2145,34.1657,34.1727,34700.0
2009-06-12 15:10:00,49.09,49.15,49.09,49.14,54500.0,34.1727,34.2145,34.1727,34.2075,54500.0
2009-06-12 15:20:00,49.14,49.14,49.06,49.11,32000.0,34.2075,34.2075,34.1518,34.1866,32000.0
2009-06-12 15:30:00,49.11,49.13,48.94,48.95,87100.0,34.1866,34.2005,34.0683,34.0752,87100.0
2009-06-12 15:40:00,48.95,49.0,48.91,48.94,41000.0,34.0752,34.1101,34.0474,34.0683,41000.0
2009-06-12 15:50:00,48.94,49.16,48.94,49.15,129300.0,34.0683,34.2214,34.0683,34.2145,129300.0
2009-06-15 09:30:00,48.58,48.61,48.38,48.42,43600.0,33.8177,33.8386,33.6785,33.7063,43600.0
2009-06-15 09:40:00,48.41,48.44,48.17,48.2,46300.0,33.6993,33.7202,33.5323,33.5532,46300.0
2009-06-15 09:50:00,48.2,48.39,48.19,48.37,34700.0,33.5532,33.6854,33.5462,33.6715,34700.0
2009-06-15 10:00:00,48.38,48.4,48.29,48.35,86600.0,33.6785,33.6924,33.6158,33.6576,86600.0
2009-06-15 10:10:00,48.35,48.36,48.23,48.27,52900.0,33.6576,33.6645,33.574,33.6019,52900.0
2009-06-15 10:20:00,48.28,48.3,48.24,48.25,27400.0,33.6088,33.6228,33.581,33.588,27400.0
2009-06-15 10:30:00,48.26,48.26,47.95,47.97,81700.0,33.5949,33.5949,33.3791,33.393,81700.0
2009-06-15 10:40:00,47.98,48.05,47.94,48.02,22500.0,33.4,33.4487,33.3722,33.4279,22500.0
2009-06-15 10:50:00,48.01,48.08,48.0,48.02,28200.0,33.4209,33.4696,33.4139,33.4279,28200.0
2009-06-15 11:00:00,48.05,48.05,47.91,47.91,64400.0,33.4487,33.4487,33.3513,33.3513,64400.0
2009-06-15 11:10:00,47.9,47.94,47.87,47.9,49200.0,33.3443,33.3722,33.3234,33.3443,49200.0
2009-06-15 11:20:00,47.91,47.91,47.83,47.87,78500.0,33.3513,33.3513,33.2956,33.3234,78500.0
2009-06-15 11:30:00,47.87,47.94,47.87,47.88,48800.0,33.3234,33.3722,33.3234,33.3304,48800.0
2009-06-15 11:40:00,47.89,47.99,47.88,47.96,34300.0,33.3374,33.407,33.3304,33.3861,34300.0
2009-06-15 11:50:00,47.96,47.97,47.88,47.9,39100.0,33.3861,33.393,33.3304,33.3443,39100.0
2009-06-15 12:00:00,47.91,47.94,47.85,47.88,33300.0,33.3513,33.3722,33.3095,33.3304,33300.0
2009-06-15 12:10:00,47.88,47.88,47.82,47.84,28700.0,33.3304,33.3304,33.2886,33.3025,28700.0
2009-06-15 12:20:00,47.85,47.89,47.78,47.81,22800.0,33.3095,33.3374,33.2608,33.2817,22800.0
2009-06-15 12:30:00,47.81,47.93,47.81,47.9,32700.0,33.2817,33.3652,33.2817,33.3443,32700.0
2009-06-15 12:40:00,47.9,47.93,47.84,47.84,115900.0,33.3443,33.3652,33.3025,33.3025,115900.0
2009-06-15 12:50:00,47.86,47.91,47.83,47.9,41600.0,33.3165,33.3513,33.2956,33.3443,41600.0
2009-06-15 13:00:00,47.89,47.89,47.75,47.8,38500.0,33.3374,33.3374,33.2399,33.2747,38500.0
2009-06-15 13:10:00,47.8,47.9,47.8,47.82,26900.0,33.2747,33.3443,33.2747,33.2886,26900.0
2009-06-15 13:20:00,47.82,47.82,47.76,47.77,20800.0,33.2886,33.2886,33.2469,33.2538,20800.0
2009-06-15 13:30:00,47.75,47.75,47.7,47.73,39000.0,33.2399,33.2399,33.2051,33.226,39000.0
2009-06-15 13:40:00,47.74,47.82,47.71,47.81,101200.0,33.2329,33.2886,33.2121,33.2817,101200.0
2009-06-15 13:50:00,47.81,47.83,47.77,47.78,35800.0,33.2817,33.2956,33.2538,33.2608,35800.0
2009-06-15 14:00:00,47.78,47.86,47.75,47.82,38700.0,33.2608,33.3165,33.2399,33.2886,38700.0
2009-06-15 14:10:00,47.82,47.83,47.74,47.8,39200.0,33.2886,33.2956,33.2329,33.2747,39200.0
2009-06-15 14:20:00,47.8,47.88,47.79,47.86,37000.0,33.2747,33.3304,33.2677,33.3165,37000.0
2009-06-15 14:30:00,47.85,47.85,47.77,47.83,38800.0,33.3095,33.3095,33.2538,33.2956,38800.0
2009-06-15 14:40:00,47.82,47.82,47.72,47.76,62700.0,33.2886,33.2886,33.219,33.2469,62700.0
2009-06-15 14:50:00,47.76,47.77,47.69,47.77,46600.0,33.2469,33.2538,33.1981,33.2538,46600.0
2009-06-15 15:00:00,47.77,47.79,47.7,47.79,34700.0,33.2538,33.2677,33.2051,33.2677,34700.0
2009-06-15 15:10:00,47.79,47.89,47.77,47.85,91100.0,33.2677,33.3374,33.2538,33.3095,91100.0
2009-06-15 15:20:00,47.85,47.9,47.82,47.86,290200.0,33.3095,33.3443,33.2886,33.3165,290200.0
2009-06-15 15:30:00,47.87,47.99,47.84,47.92,195600.0,33.3234,33.407,33.3025,33.3582,195600.0
2009-06-15 15:40:00,47.92,47.98,47.82,47.95,62000.0,33.3582,33.4,33.2886,33.3791,62000.0
2009-06-15 15:50:00,47.96,47.98,47.87,47.9,111000.0,33.3861,33.4,33.3234,33.3443,111000.0
2009-06-16 09:30:00,48.06,48.22,47.97,48.02,79100.0,33.4557,33.5671,33.393,33.4279,79100.0
2009-06-16 09:40:00,47.98,48.12,47.98,48.08,34600.0,33.4,33.4975,33.4,33.4696,34600.0
2009-06-16 09:50:00,48.09,48.11,47.94,47.97,41300.0,33.4766,33.4905,33.3722,33.393,41300.0
2009-06-16 10:00:00,47.96,48.09,47.94,48.01,72700.0,33.3861,33.4766,33.3722,33.4209,72700.0
2009-06-16 10:10:00,48.02,48.06,47.84,47.86,37100.0,33.4279,33.4557,33.3025,33.3165,37100.0
2009-06-16 10:20:00,47.89,47.98,47.85,47.94,18300.0,33.3374,33.4,33.3095,33.3722,18300.0
2009-06-16 10:30:00,47.93,48.02,47.9,48.0,125000.0,33.3652,33.4279,33.3443,33.4139,125000.0
2009-06-16 10:40:00,48.01,48.04,47.97,47.97,54100.0,33.4209,33.4418,33.393,33.393,54100.0
2009-06-16 10:50:00,47.97,47.99,47.94,47.98,44600.0,33.393,33.407,33.3722,33.4,44600.0
2009-06-16 11:00:00,47.97,48.07,47.97,48.04,71600.0,33.393,33.4627,33.393,33.4418,71600.0
2009-06-16 11:10:00,48.05,48.1,48.04,48.06,32900.0,33.4487,33.4835,33.4418,33.4557,32900.0
2009-06-16 11:20:00,48.07,48.07,47.95,47.98,32500.0,33.4627,33.4627,33.3791,33.4,32500.0
2009-06-16 11:30:00,48.0,48.0,47.93,48.0,35400.0,33.4139,33.4139,33.3652,33.4139,35400.0
2009-06-16 11:40:00,48.0,48.0,47.85,47.85,13600.0,33.4139,33.4139,33.3095,33.3095,13600.0
2009-06-16 11:50:00,47.85,47.86,47.79,47.79,21500.0,33.3095,33.3165,33.2677,33.2677,21500.0
2009-06-16 12:00:00,47.78,47.82,47.74,47.77,22500.0,33.2608,33.2886,33.2329,33.2538,22500.0
2009-06-16 12:10:00,47.79,47.82,47.78,47.78,9100.0,33.2677,33.2886,33.2608,33.2608,9100.0
2009-06-16 12:20:00,47.79,47.81,47.75,47.81,20400.0,33.2677,33.2817,33.2399,33.2817,20400.0
2009-06-16 12:30:00,47.8,47.8,47.61,47.61,23100.0,33.2747,33.2747,33.1424,33.1424,23100.0
2009-06-16 12:40:00,47.61,47.61,47.41,47.43,36500.0,33.1424,33.1424,33.0032,33.0171,36500.0
2009-06-16 12:50:00,47.44,47.49,47.41,47.48,28900.0,33.0241,33.0589,33.0032,33.0519,28900.0
2009-06-16 13:00:00,47.45,47.45,47.33,47.39,26900.0,33.0311,33.0311,32.9475,32.9893,26900.0
2009-06-16 13:10:00,47.42,47.42,47.37,47.38,23500.0,33.0102,33.0102,32.9754,32.9823,23500.0
2009-06-16 13:20:00,47.38,47.39,47.27,47.37,54000.0,32.9823,32.9893,32.9058,32.9754,54000.0
2009-06-16 13:30:00,47.38,47.4,47.33,47.37,25900.0,32.9823,32.9963,32.9475,32.9754,25900.0
2009-06-16 13:40:00,47.36,47.45,47.35,47.45,29600.0,32.9684,33.0311,32.9614,33.0311,29600.0
2009-06-16 13:50:00,47.43,47.43,47.34,47.38,30300.0,33.0171,33.0171,32.9545,32.9823,30300.0
2009-06-16 14:00:00,47.37,47.37,47.2,47.26,39900.0,32.9754,32.9754,32.857,32.8988,39900.0
2009-06-16 14:10:00,47.25,47.35,47.24,47.34,74500.0,32.8918,32.9614,32.8849,32.9545,74500.0
2009-06-16 14:20:00,47.34,47.34,47.23,47.27,42600.0,32.9545,32.9545,32.8779,32.9058,42600.0
2009-06-16 14:30:00,47.26,47.37,47.18,47.36,105500.0,32.8988,32.9754,32.8431,32.9684,105500.0
2009-06-16 14:40:00,47.36,47.36,47.3,47.32,47900.0,32.9684,32.9684,32.9266,32.9406,47900.0
2009-06-16 14:50:00,47.32,47.41,47.32,47.39,38500.0,32.9406,33.0032,32.9406,32.9893,38500.0
2009-06-16 15:00:00,47.4,47.42,47.32,47.36,56700.0,32.9963,33.0102,32.9406,32.9684,56700.0
2009-06-16 15:10:00,47.35,47.51,47.31,47.48,64100.0,32.9614,33.0728,32.9336,33.0519,64100.0
2009-06-16 15:20:00,47.47,47.47,47.31,47.4,58900.0,33.045,33.045,32.9336,32.9963,58900.0
2009-06-16 15:30:00,47.41,47.48,47.39,47.46,69900.0,33.0032,33.0519,32.9893,33.038,69900.0
2009-06-16 15:40:00,47.45,47.55,47.41,47.43,107000.0,33.0311,33.1007,33.0032,33.0171,107000.0
2009-06-16 15:50:00,47.42,47.42,47.21,47.22,94800.0,33.0102,33.0102,32.864,32.871,94800.0
2009-06-17 09:30:00,47.18,47.27,47.14,47.2,85400.0,32.8431,32.9058,32.8153,32.857,85400.0
2009-06-17 09:40:00,47.21,47.21,46.98,46.98,28500.0,32.864,32.864,32.7039,32.7039,28500.0
2009-06-17 09:50:00,46.98,47.02,46.85,46.89,43800.0,32.7039,32.7317,32.6134,32.6412,43800.0
2009-06-17 10:00:00,46.85,47.03,46.83,47.0,69700.0,32.6134,32.7387,32.5995,32.7178,69700.0
2009-06-17 10:10:00,47.0,47.06,46.94,46.98,81800.0,32.7178,32.7596,32.676,32.7039,81800.0
2009-06-17 10:20:00,46.98,46.98,46.79,46.84,53100.0,32.7039,32.7039,32.5716,32.6064,53100.0
2009-06-17 10:30:00,46.84,46.84,46.64,46.67,73400.0,32.6064,32.6064,32.4672,32.4881,73400.0
2009-06-17 10:40:00,46.67,46.74,46.59,46.66,58900.0,32.4881,32.5368,32.4324,32.4811,58900.0
2009-06-17 10:50:00,46.65,46.75,46.63,46.72,53300.0,32.4742,32.5438,32.4602,32.5229,53300.0
2009-06-17 11:00:00,46.72,46.86,46.72,46.79,252600.0,32.5229,32.6203,32.5229,32.5716,252600.0
2009-06-17 11:10:00,46.78,46.87,46.7,46.87,227600.0,32.5647,32.6273,32.509,32.6273,227600.0
2009-06-17 11:20:00,46.86,46.95,46.86,46.89,48900.0,32.6203,32.683,32.6203,32.6412,48900.0
2009-06-17 11:30:00,46.88,46.97,46.85,46.87,36500.0,32.6343,32.6969,32.6134,32.6273,36500.0
2009-06-17 11:40:00,46.88,46.95,46.85,46.91,73900.0,32.6343,32.683,32.6134,32.6552,73900.0
2009-06-17 11:50:00,46.91,46.95,46.8,46.95,53300.0,32.6552,32.683,32.5786,32.683,53300.0
2009-06-17 12:00:00,46.94,47.08,46.94,47.07,68000.0,32.676,32.7735,32.676,32.7665,68000.0
2009-06-17 12:10:00,47.06,47.08,46.99,47.04,43700.0,32.7596,32.7735,32.7108,32.7457,43700.0
2009-06-17 12:20:00,47.04,47.23,47.04,47.15,32600.0,32.7457,32.8779,32.7457,32.8222,32600.0
2009-06-17 12:30:00,47.14,47.15,47.06,47.12,57300.0,32.8153,32.8222,32.7596,32.8013,57300.0
2009-06-17 12:40:00,47.11,47.14,47.03,47.07,52300.0,32.7944,32.8153,32.7387,32.7665,52300.0
2009-06-17 12:50:00,47.06,47.06,46.99,47.06,23800.0,32.7596,32.7596,32.7108,32.7596,23800.0
2009-06-17 13:00:00,47.04,47.08,47.0,47.04,17400.0,32.7457,32.7735,32.7178,32.7457,17400.0
2009-06-17 13:10:00,47.04,47.1,47.0,47.0,25300.0,32.7457,32.7874,32.7178,32.7178,25300.0
2009-06-17 13:20:00,47.01,47.14,47.01,47.14,22600.0,32.7248,32.8153,32.7248,32.8153,22600.0
2009-06-17 13:30:00,47.16,47.24,47.13,47.24,28600.0,32.8292,32.8849,32.8083,32.8849,28600.0
2009-06-17 13:40:00,47.24,47.36,47.24,47.3,50800.0,32.8849,32.9684,32.8849,32.9266,50800.0
2009-06-17 13:50:00,47.3,47.32,47.24,47.25,36100.0,32.9266,32.9406,32.8849,32.8918,36100.0
2009-06-17 14:00:00,47.26,47.34,47.22,47.23,33200.0,32.8988,32.9545,32.871,32.8779,33200.0
2009-06-17 14:10:00,47.23,47.3,47.23,47.25,30500.0,32.8779,32.9266,32.8779,32.8918,30500.0
2009-06-17 14:20:00,47.24,47.36,47.24,47.35,37300.0,32.8849,32.9684,32.8849,32.9614,37300.0
2009-06-17 14:30:00,47.37,47.37,47.22,47.22,39900.0,32.9754,32.9754,32.871,32.871,39900.0
2009-06-17 14:40:00,47.21,47.21,47.09,47.13,49900.0,32.864,32.864,32.7805,32.8083,49900.0
2009-06-17 14:50:00,47.13,47.16,47.07,47.16,46200.0,32.8083,32.8292,32.7665,32.8292,46200.0
2009-06-17 15:00:00,47.15,47.21,47.06,47.13,81300.0,32.8222,32.864,32.7596,32.8083,81300.0
2009-06-17 15:10:00,47.14,47.17,47.08,47.14,89500.0,32.8153,32.8361,32.7735,32.8153,89500.0
2009-06-17 15:20:00,47.15,47.18,46.97,46.98,102400.0,32.8222,32.8431,32.6969,32.7039,102400.0
2009-06-17 15:30:00,46.98,46.98,46.87,46.93,127100.0,32.7039,32.7039,32.6273,32.6691,127100.0
2009-06-17 15:40:00,46.92,47.1,46.87,47.1,104100.0,32.6621,32.7874,32.6273,32.7874,104100.0
2009-06-17 15:50:00,47.1,47.11,46.9,46.93,164700.0,32.7874,32.7944,32.6482,32.6691,164700.0
2009-06-18 09:30:00,47.04,47.04,46.85,46.86,53700.0,32.7457,32.7457,32.6134,32.6203,53700.0
2009-06-18 09:40:00,46.87,47.04,46.83,47.04,25100.0,32.6273,32.7457,32.5995,32.7457,25100.0
2009-06-18 09:50:00,47.02,47.38,46.99,47.35,80200.0,32.7317,32.9823,32.7108,32.9614,80200.0
2009-06-18 10:00:00,47.33,47.46,47.33,47.35,41200.0,32.9475,33.038,32.9475,32.9614,41200.0
2009-06-18 10:10:00,47.39,47.49,47.38,47.43,35800.0,32.9893,33.0589,32.9823,33.0171,35800.0
2009-06-18 10:20:00,47.44,47.48,47.37,47.39,25300.0,33.0241,33.0519,32.9754,32.9893,25300.0
2009-06-18 10:30:00,47.38,47.45,47.36,47.37,26000.0,32.9823,33.0311,32.9684,32.9754,26000.0
2009-06-18 10:40:00,47.38,47.38,47.26,47.28,23700.0,32.9823,32.9823,32.8988,32.9127,23700.0
2009-06-18 10:50:00,47.27,47.31,47.24,47.27,34500.0,32.9058,32.9336,32.8849,32.9058,34500.0
2009-06-18 11:00:00,47.27,47.37,47.27,47.33,31800.0,32.9058,32.9754,32.9058,32.9475,31800.0
2009-06-18 11:10:00,47.34,47.41,47.3,47.41,51000.0,32.9545,33.0032,32.9266,33.0032,51000.0
2009-06-18 11:20:00,47.41,47.46,47.38,47.38,13800.0,33.0032,33.038,32.9823,32.9823,13800.0
2009-06-18 11:30:00,47.39,47.4,47.31,47.35,23700.0,32.9893,32.9963,32.9336,32.9614,23700.0
2009-06-18 11:40:00,47.34,47.35,47.28,47.29,16900.0,32.9545,32.9614,32.9127,32.9197,16900.0
2009-06-18 11:50:00,47.3,47.41,47.29,47.41,11500.0,32.9266,33.0032,32.9197,33.0032,11500.0
2009-06-18 12:00:00,47.42,47.42,47.38,47.38,46500.0,33.0102,33.0102,32.9823,32.9823,46500.0
2009-06-18 12:10:00,47.38,47.42,47.37,47.37,25600.0,32.9823,33.0102,32.9754,32.9754,25600.0
2009-06-18 12:20:00,47.37,47.4,47.32,47.39,25700.0,32.9754,32.9963,32.9406,32.9893,25700.0
2009-06-18 12:30:00,47.4,47.44,47.38,47.38,15400.0,32.9963,33.0241,32.9823,32.9823,15400.0
2009-06-18 12:40:00,47.39,47.46,47.38,47.46,20100.0,32.9893,33.038,32.9823,33.038,20100.0
2009-06-18 12:50:00,47.46,47.48,47.42,47.48,13000.0,33.038,33.0519,33.0102,33.0519,13000.0
2009-06-18 13:00:00,47.49,47.58,47.47,47.58,24000.0,33.0589,33.1216,33.045,33.1216,24000.0
2009-06-18 13:10:00,47.57,47.57,47.44,47.47,25800.0,33.1146,33.1146,33.0241,33.045,25800.0
2009-06-18 13:20:00,47.48,47.55,47.47,47.55,52000.0,33.0519,33.1007,33.045,33.1007,52000.0
2009-06-18 13:30:00,47.55,47.55,47.43,47.43,19400.0,33.1007,33.1007,33.0171,33.0171,19400.0
2009-06-18 13:40:00,47.43,47.51,47.43,47.49,20900.0,33.0171,33.0728,33.0171,33.0589,20900.0
2009-06-18 13:50:00,47.49,47.51,47.42,47.42,8600.0,33.0589,33.0728,33.0102,33.0102,8600.0
2009-06-18 14:00:00,47.42,47.42,47.33,47.36,28100.0,33.0102,33.0102,32.9475,32.9684,28100.0
2009-06-18 14:10:00,47.37,47.4,47.28,47.38,32400.0,32.9754,32.9963,32.9127,32.9823,32400.0
2009-06-18 14:20:00,47.39,47.41,47.29,47.35,35200.0,32.9893,33.0032,32.9197,32.9614,35200.0
2009-06-18 14:30:00,47.38,47.4,47.31,47.35,44100.0,32.9823,32.9963,32.9336,32.9614,44100.0
2009-06-18 14:40:00,47.35,47.47,47.35,47.42,38900.0,32.9614,33.045,32.9614,33.0102,38900.0
2009-06-18 14:50:00,47.43,47.46,47.39,47.43,31900.0,33.0171,33.038,32.9893,33.0171,31900.0
2009-06-18 15:00:00,47.48,47.5,47.43,47.5,27700.0,33.0519,33.0659,33.0171,33.0659,27700.0
2009-06-18 15:10:00,47.5,47.58,47.47,47.54,51700.0,33.0659,33.1216,33.045,33.0937,51700.0
2009-06-18 15:20:00,47.52,47.52,47.44,47.47,37800.0,33.0798,33.0798,33.0241,33.045,37800.0
2009-06-18 15:30:00,47.48,47.52,47.39,47.39,33200.0,33.0519,33.0798,32.9893,32.9893,33200.0
2009-06-18 15:40:00,47.38,47.46,47.28,47.35,97200.0,32.9823,33.038,32.9127,32.9614,97200.0
2009-06-18 15:50:00,47.35,47.45,47.24,47.39,66700.0,32.9614,33.0311,32.8849,32.9893,66700.0
2009-06-19 09:30:00,47.86,47.87,47.75,47.81,108500.0,33.3165,33.3234,33.2399,33.2817,108500.0
2009-06-19 09:40:00,47.81,47.86,47.75,47.8,44700.0,33.2817,33.3165,33.2399,33.2747,44700.0
2009-06-19 09:50:00,47.79,47.84,47.75,47.76,58900.0,33.2677,33.3025,33.2399,33.2469,58900.0
2009-06-19 10:00:00,47.75,47.79,47.67,47.67,23400.0,33.2399,33.2677,33.1842,33.1842,23400.0
2009-06-19 10:10:00,47.67,47.69,47.54,47.62,30400.0,33.1842,33.1981,33.0937,33.1494,30400.0
2009-06-19 10:20:00,47.61,47.67,47.57,47.63,88400.0,33.1424,33.1842,33.1146,33.1564,88400.0
2009-06-19 10:30:00,47.63,47.71,47.63,47.66,64600.0,33.1564,33.2121,33.1564,33.1772,64600.0
2009-06-19 10:40:00,47.67,47.72,47.61,47.71,52200.0,33.1842,33.219,33.1424,33.2121,52200.0
2009-06-19 10:50:00,47.71,47.79,47.68,47.74,40800.0,33.2121,33.2677,33.1912,33.2329,40800.0
2009-06-19 11:00:00,47.75,47.79,47.74,47.74,36300.0,33.2399,33.2677,33.2329,33.2329,36300.0
2009-06-19 11:10:00,47.75,47.75,47.67,47.68,36500.0,33.2399,33.2399,33.1842,33.1912,36500.0
2009-06-19 11:20:00,47.69,47.71,47.63,47.65,48800.0,33.1981,33.2121,33.1564,33.1703,48800.0
2009-06-19 11:30:00,47.66,47.68,47.62,47.66,27700.0,33.1772,33.1912,33.1494,33.1772,27700.0
2009-06-19 11:40:00,47.66,47.71,47.58,47.59,52400.0,33.1772,33.2121,33.1216,33.1285,52400.0
2009-06-19 11:50:00,47.58,47.64,47.57,47.63,31900.0,33.1216,33.1633,33.1146,33.1564,31900.0
2009-06-19 12:00:00,47.64,47.66,47.58,47.58,25300.0,33.1633,33.1772,33.1216,33.1216,25300.0
2009-06-19 12:10:00,47.58,47.58,47.48,47.54,107400.0,33.1216,33.1216,33.0519,33.0937,107400.0
2009-06-19 12:20:00,47.54,47.55,47.4,47.42,82500.0,33.0937,33.1007,32.9963,33.0102,82500.0
2009-06-19 12:30:00,47.43,47.43,47.35,47.37,64800.0,33.0171,33.0171,32.9614,32.9754,64800.0
2009-06-19 12:40:00,47.38,47.45,47.37,47.42,39000.0,32.9823,33.0311,32.9754,33.0102,39000.0
2009-06-19 12:50:00,47.41,47.45,47.36,47.36,68700.0,33.0032,33.0311,32.9684,32.9684,68700.0
2009-06-19 13:00:00,47.36,47.4,47.35,47.39,25700.0,32.9684,32.9963,32.9614,32.9893,25700.0
2009-06-19 13:10:00,47.39,47.45,47.37,47.42,41200.0,32.9893,33.0311,32.9754,33.0102,41200.0
2009-06-19 13:20:00,47.42,47.44,47.36,47.4,55600.0,33.0102,33.0241,32.9684,32.9963,55600.0
2009-06-19 13:30:00,47.41,47.51,47.4,47.47,88700.0,33.0032,33.0728,32.9963,33.045,88700.0
2009-06-19 13:40:00,47.48,47.5,47.39,47.42,64500.0,33.0519,33.0659,32.9893,33.0102,64500.0
2009-06-19 13:50:00,47.42,47.48,47.39,47.4,60900.0,33.0102,33.0519,32.9893,32.9963,60900.0
2009-06-19 14:00:00,47.39,47.43,47.35,47.35,32600.0,32.9893,33.0171,32.9614,32.9614,32600.0
2009-06-19 14:10:00,47.36,47.36,47.24,47.24,52900.0,32.9684,32.9684,32.8849,32.8849,52900.0
2009-06-19 14:20:00,47.25,47.28,47.19,47.25,81000.0,32.8918,32.9127,32.8501,32.8918,81000.0
2009-06-19 14:30:00,47.25,47.35,47.24,47.31,69500.0,32.8918,32.9614,32.8849,32.9336,69500.0
2009-06-19 14:40:00,47.32,47.35,47.3,47.32,45200.0,32.9406,32.9614,32.9266,32.9406,45200.0
2009-06-19 14:50:00,47.32,47.39,47.29,47.36,60400.0,32.9406,32.9893,32.9197,32.9684,60400.0
2009-06-19 15:00:00,47.37,47.43,47.32,47.34,62100.0,32.9754,33.0171,32.9406,32.9545,62100.0
2009-06-19 15:10:00,47.35,47.51,47.34,47.49,109600.0,32.9614,33.0728,32.9545,33.0589,109600.0
2009-06-19 15:20:00,47.5,47.64,47.46,47.63,179000.0,33.0659,33.1633,33.038,33.1564,179000.0
2009-06-19 15:30:00,47.64,47.67,47.56,47.56,146400.0,33.1633,33.1842,33.1076,33.1076,146400.0
2009-06-19 15:40:00,47.57,47.62,47.46,47.54,217200.0,33.1146,33.1494,33.038,33.0937,217200.0
2009-06-19 15:50:00,47.55,47.55,47.44,47.49,228200.0,33.1007,33.1007,33.0241,33.0589,228200.0
2009-06-22 09:30:00,46.95,47.06,46.89,46.93,351400.0,32.683,32.7596,32.6412,32.6691,351400.0
2009-06-22 09:40:00,46.94,46.95,46.75,46.81,40500.0,32.676,32.683,32.5438,32.5855,40500.0
2009-06-22 09:50:00,46.83,46.84,46.64,46.68,23400.0,32.5995,32.6064,32.4672,32.495,23400.0
2009-06-22 10:00:00,46.68,46.74,46.6,46.73,45300.0,32.495,32.5368,32.4394,32.5299,45300.0
2009-06-22 10:10:00,46.72,46.77,46.61,46.62,39500.0,32.5229,32.5577,32.4463,32.4533,39500.0
2009-06-22 10:20:00,46.61,46.72,46.61,46.67,69200.0,32.4463,32.5229,32.4463,32.4881,69200.0
2009-06-22 10:30:00,46.68,46.68,46.52,46.59,26000.0,32.495,32.495,32.3837,32.4324,26000.0
2009-06-22 10:40:00,46.58,46.59,46.49,46.59,59700.0,32.4254,32.4324,32.3628,32.4324,59700.0
2009-06-22 10:50:00,46.58,46.61,46.48,46.53,42500.0,32.4254,32.4463,32.3558,32.3906,42500.0
2009-06-22 11:00:00,46.53,46.54,46.43,46.47,55900.0,32.3906,32.3976,32.321,32.3489,55900.0
2009-06-22 11:10:00,46.46,46.53,46.44,46.53,44200.0,32.3419,32.3906,32.328,32.3906,44200.0
2009-06-22 11:20:00,46.53,46.58,46.5,46.5,24700.0,32.3906,32.4254,32.3697,32.3697,24700.0
2009-06-22 11:30:00,46.5,46.52,46.34,46.36,81300.0,32.3697,32.3837,32.2584,32.2723,81300.0
2009-06-22 11:40:00,46.37,46.42,46.3,46.3,26100.0,32.2792,32.3141,32.2305,32.2305,26100.0
2009-06-22 11:50:00,46.28,46.34,46.27,46.31,24000.0,32.2166,32.2584,32.2096,32.2375,24000.0
2009-06-22 12:00:00,46.33,46.38,46.27,46.31,122500.0,32.2514,32.2862,32.2096,32.2375,122500.0
2009-06-22 12:10:00,46.32,46.4,46.3,46.38,139700.0,32.2444,32.3001,32.2305,32.2862,139700.0
2009-06-22 12:20:00,46.39,46.41,46.33,46.38,35400.0,32.2932,32.3071,32.2514,32.2862,35400.0
2009-06-22 12:30:00,46.37,46.44,46.34,46.35,43400.0,32.2792,32.328,32.2584,32.2653,43400.0
2009-06-22 12:40:00,46.36,46.38,46.31,46.32,35200.0,32.2723,32.2862,32.2375,32.2444,35200.0
2009-06-22 12:50:00,46.32,46.39,46.31,46.38,39500.0,32.2444,32.2932,32.2375,32.2862,39500.0
2009-06-22 13:00:00,46.38,46.38,46.34,46.35,14500.0,32.2862,32.2862,32.2584,32.2653,14500.0
2009-06-22 13:10:00,46.34,46.34,46.2,46.22,76400.0,32.2584,32.2584,32.1609,32.1748,76400.0
2009-06-22 13:20:00,46.22,46.22,46.12,46.2,78200.0,32.1748,32.1748,32.1052,32.1609,78200.0
2009-06-22 13:30:00,46.21,46.3,46.2,46.29,39500.0,32.1679,32.2305,32.1609,32.2236,39500.0
2009-06-22 13:40:00,46.29,46.34,46.29,46.34,46400.0,32.2236,32.2584,32.2236,32.2584,46400.0
2009-06-22 13:50:00,46.34,46.38,46.31,46.36,87900.0,32.2584,32.2862,32.2375,32.2723,87900.0
2009-06-22 14:00:00,46.35,46.35,46.29,46.29,100700.0,32.2653,32.2653,32.2236,32.2236,100700.0
2009-06-22 14:10:00,46.29,46.36,46.26,46.36,53200.0,32.2236,32.2723,32.2027,32.2723,53200.0
2009-06-22 14:20:00,46.36,46.37,46.27,46.27,131100.0,32.2723,32.2792,32.2096,32.2096,131100.0
2009-06-22 14:30:00,46.27,46.39,46.22,46.37,155400.0,32.2096,32.2932,32.1748,32.2792,155400.0
2009-06-22 14:40:00,46.37,46.37,46.29,46.33,51200.0,32.2792,32.2792,32.2236,32.2514,51200.0
2009-06-22 14:50:00,46.32,46.34,46.27,46.33,73100.0,32.2444,32.2584,32.2096,32.2514,73100.0
2009-06-22 15:00:00,46.35,46.42,46.35,46.36,57000.0,32.2653,32.3141,32.2653,32.2723,57000.0
2009-06-22 15:10:00,46.36,46.38,46.28,46.35,87800.0,32.2723,32.2862,32.2166,32.2653,87800.0
2009-06-22 15:20:00,46.36,46.36,46.25,46.29,71500.0,32.2723,32.2723,32.1957,32.2236,71500.0
2009-06-22 15:30:00,46.29,46.38,46.23,46.38,127200.0,32.2236,32.2862,32.1818,32.2862,127200.0
2009-06-22 15:40:00,46.37,46.37,46.17,46.2,184800.0,32.2792,32.2792,32.14,32.1609,184800.0
2009-06-22 15:50:00,46.2,46.2,46.0,46.01,405000.0,32.1609,32.1609,32.0217,32.0286,405000.0
2009-06-23 09:30:00,46.16,46.31,46.05,46.23,238000.0,32.1331,32.2375,32.0565,32.1818,238000.0
2009-06-23 09:40:00,46.24,46.31,46.12,46.21,67300.0,32.1888,32.2375,32.1052,32.1679,67300.0
2009-06-23 09:50:00,46.24,46.37,46.22,46.34,68500.0,32.1888,32.2792,32.1748,32.2584,68500.0
2009-06-23 10:00:00,46.32,46.38,46.17,46.24,86300.0,32.2444,32.2862,32.14,32.1888,86300.0
2009-06-23 10:10:00,46.24,46.24,46.02,46.09,75100.0,32.1888,32.1888,32.0356,32.0843,75100.0
2009-06-23 10:20:00,46.1,46.15,45.94,45.96,41800.0,32.0913,32.1261,31.9799,31.9938,41800.0
2009-06-23 10:30:00,45.96,46.09,45.96,46.05,52500.0,31.9938,32.0843,31.9938,32.0565,52500.0
2009-06-23 10:40:00,46.06,46.06,45.92,45.97,76000.0,32.0634,32.0634,31.966,32.0008,76000.0
2009-06-23 10:50:00,45.97,46.04,45.89,46.01,72700.0,32.0008,32.0495,31.9451,32.0286,72700.0
2009-06-23 11:00:00,46.01,46.02,45.86,45.89,45000.0,32.0286,32.0356,31.9242,31.9451,45000.0
2009-06-23 11:10:00,45.87,45.97,45.83,45.97,74800.0,31.9312,32.0008,31.9033,32.0008,74800.0
2009-06-23 11:20:00,45.97,46.03,45.93,46.01,41700.0,32.0008,32.0426,31.973,32.0286,41700.0
2009-06-23 11:30:00,46.01,46.13,45.98,46.11,66700.0,32.0286,32.1122,32.0078,32.0983,66700.0
2009-06-23 11:40:00,46.11,46.11,46.04,46.08,56300.0,32.0983,32.0983,32.0495,32.0774,56300.0
2009-06-23 11:50:00,46.1,46.17,46.08,46.16,46900.0,32.0913,32.14,32.0774,32.1331,46900.0
2009-06-23 12:00:00,46.16,46.18,46.12,46.14,100700.0,32.1331,32.147,32.1052,32.1191,100700.0
2009-06-23 12:10:00,46.13,46.14,46.05,46.08,77600.0,32.1122,32.1191,32.0565,32.0774,77600.0
2009-06-23 12:20:00,46.08,46.14,46.04,46.09,134000.0,32.0774,32.1191,32.0495,32.0843,134000.0
2009-06-23 12:30:00,46.09,46.29,46.08,46.23,99800.0,32.0843,32.2236,32.0774,32.1818,99800.0
2009-06-23 12:40:00,46.23,46.25,46.16,46.24,100200.0,32.1818,32.1957,32.1331,32.1888,100200.0
2009-06-23 12:50:00,46.25,46.26,46.16,46.18,39000.0,32.1957,32.2027,32.1331,32.147,39000.0
2009-06-23 13:00:00,46.18,46.3,46.15,46.27,102800.0,32.147,32.2305,32.1261,32.2096,102800.0
2009-06-23 13:10:00,46.28,46.34,46.23,46.28,62900.0,32.2166,32.2584,32.1818,32.2166,62900.0
2009-06-23 13:20:00,46.28,46.29,46.17,46.18,17900.0,32.2166,32.2236,32.14,32.147,17900.0
2009-06-23 13:30:00,46.18,46.23,46.18,46.23,12200.0,32.147,32.1818,32.147,32.1818,12200.0
2009-06-23 13:40:00,46.24,46.24,46.13,46.17,33800.0,32.1888,32.1888,32.1122,32.14,33800.0
2009-06-23 13:50:00,46.16,46.2,46.06,46.06,30500.0,32.1331,32.1609,32.0634,32.0634,30500.0
2009-06-23 14:00:00,46.06,46.16,46.05,46.15,59700.0,32.0634,32.1331,32.0565,32.1261,59700.0
2009-06-23 14:10:00,46.15,46.31,46.15,46.28,89700.0,32.1261,32.2375,32.1261,32.2166,89700.0
2009-06-23 14:20:00,46.27,46.32,46.21,46.23,102500.0,32.2096,32.2444,32.1679,32.1818,102500.0
2009-06-23 14:30:00,46.23,46.25,46.14,46.15,113100.0,32.1818,32.1957,32.1191,32.1261,113100.0
2009-06-23 14:40:00,46.14,46.2,46.1,46.18,55500.0,32.1191,32.1609,32.0913,32.147,55500.0
2009-06-23 14:50:00,46.18,46.25,46.13,46.15,112300.0,32.147,32.1957,32.1122,32.1261,112300.0
2009-06-23 15:00:00,46.15,46.16,46.03,46.03,79000.0,32.1261,32.1331,32.0426,32.0426,79000.0
2009-06-23 15:10:00,46.03,46.16,46.0,46.12,69500.0,32.0426,32.1331,32.0217,32.1052,69500.0
2009-06-23 15:20:00,46.12,46.22,46.06,46.21,115600.0,32.1052,32.1748,32.0634,32.1679,115600.0
2009-06-23 15:30:00,46.2,46.2,46.07,46.14,66000.0,32.1609,32.1609,32.0704,32.1191,66000.0
2009-06-23 15:40:00,46.14,46.28,46.11,46.28,109300.0,32.1191,32.2166,32.0983,32.2166,109300.0
2009-06-23 15:50:00,46.3,46.3,46.11,46.11,98600.0,32.2305,32.2305,32.0983,32.0983,98600.0
2009-06-24 09:30:00,46.53,46.59,46.45,46.5,118200.0,32.3906,32.4324,32.3349,32.3697,118200.0
2009-06-24 09:40:00,46.5,46.53,46.44,46.51,63300.0,32.3697,32.3906,32.328,32.3767,63300.0
2009-06-24 09:50:00,46.54,46.64,46.53,46.63,50700.0,32.3976,32.4672,32.3906,32.4602,50700.0
2009-06-24 10:00:00,46.62,46.71,46.52,46.66,104600.0,32.4533,32.5159,32.3837,32.4811,104600.0
2009-06-24 10:10:00,46.67,46.8,46.67,46.79,72200.0,32.4881,32.5786,32.4881,32.5716,72200.0
2009-06-24 10:20:00,46.79,46.88,46.79,46.81,66000.0,32.5716,32.6343,32.5716,32.5855,66000.0
2009-06-24 10:30:00,46.81,46.84,46.76,46.8,161100.0,32.5855,32.6064,32.5507,32.5786,161100.0
2009-06-24 10:40:00,46.8,46.93,46.76,46.93,164300.0,32.5786,32.6691,32.5507,32.6691,164300.0
2009-06-24 10:50:00,46.93,46.96,46.9,46.91,85700.0,32.6691,32.69,32.6482,32.6552,85700.0
2009-06-24 11:00:00,46.91,46.97,46.86,46.86,58400.0,32.6552,32.6969,32.6203,32.6203,58400.0
2009-06-24 11:10:00,46.86,46.89,46.86,46.89,22700.0,32.6203,32.6412,32.6203,32.6412,22700.0
2009-06-24 11:20:00,46.87,46.97,46.84,46.91,120600.0,32.6273,32.6969,32.6064,32.6552,120600.0
2009-06-24 11:30:00,46.92,46.92,46.84,46.85,68400.0,32.6621,32.6621,32.6064,32.6134,68400.0
2009-06-24 11:40:00,46.84,46.87,46.81,46.82,44400.0,32.6064,32.6273,32.5855,32.5925,44400.0
2009-06-24 11:50:00,46.82,46.83,46.79,46.83,34900.0,32.5925,32.5995,32.5716,32.5995,34900.0
2009-06-24 12:00:00,46.84,46.86,46.82,46.85,30600.0,32.6064,32.6203,32.5925,32.6134,30600.0
2009-06-24 12:10:00,46.84,46.85,46.77,46.78,30400.0,32.6064,32.6134,32.5577,32.5647,30400.0
2009-06-24 12:20:00,46.77,46.81,46.75,46.78,26100.0,32.5577,32.5855,32.5438,32.5647,26100.0
2009-06-24 12:30:00,46.79,46.81,46.78,46.78,18500.0,32.5716,32.5855,32.5647,32.5647,18500.0
2009-06-24 12:40:00,46.78,46.78,46.73,46.78,20300.0,32.5647,32.5647,32.5299,32.5647,20300.0
2009-06-24 12:50:00,46.78,46.81,46.77,46.78,36700.0,32.5647,32.5855,32.5577,32.5647,36700.0
2009-06-24 13:00:00,46.78,46.88,46.78,46.88,90100.0,32.5647,32.6343,32.5647,32.6343,90100.0
2009-06-24 13:10:00,46.88,46.89,46.84,46.88,38600.0,32.6343,32.6412,32.6064,32.6343,38600.0
2009-06-24 13:20:00,46.88,46.89,46.86,46.89,27300.0,32.6343,32.6412,32.6203,32.6412,27300.0
2009-06-24 13:30:00,46.88,46.88,46.83,46.87,22000.0,32.6343,32.6343,32.5995,32.6273,22000.0
2009-06-24 13:40:00,46.87,46.89,46.75,46.78,41500.0,32.6273,32.6412,32.5438,32.5647,41500.0
2009-06-24 13:50:00,46.78,46.83,46.77,46.79,43800.0,32.5647,32.5995,32.5577,32.5716,43800.0
2009-06-24 14:00:00,46.8,46.84,46.78,46.84,56100.0,32.5786,32.6064,32.5647,32.6064,56100.0
2009-06-24 14:10:00,46.84,46.92,46.68,46.77,96800.0,32.6064,32.6621,32.495,32.5577,96800.0
2009-06-24 14:20:00,46.74,46.85,46.55,46.62,174300.0,32.5368,32.6134,32.4046,32.4533,174300.0
2009-06-24 14:30:00,46.58,46.63,46.34,46.38,321500.0,32.4254,32.4602,32.2584,32.2862,321500.0
2009-06-24 14:40:00,46.38,46.6,46.37,46.51,230300.0,32.2862,32.4394,32.2792,32.3767,230300.0
2009-06-24 14:50:00,46.47,46.63,46.47,46.51,88100.0,32.3489,32.4602,32.3489,32.3767,88100.0
2009-06-24 15:00:00,46.51,46.57,46.25,46.29,517300.0,32.3767,32.4185,32.1957,32.2236,517300.0
2009-06-24 15:10:00,46.28,46.38,46.21,46.28,277000.0,32.2166,32.2862,32.1679,32.2166,277000.0
2009-06-24 15:20:00,46.27,46.45,46.24,46.39,164700.0,32.2096,32.3349,32.1888,32.2932,164700.0
2009-06-24 15:30:00,46.38,46.45,46.33,46.37,197800.0,32.2862,32.3349,32.2514,32.2792,197800.0
2009-06-24 15:40:00,46.37,46.48,46.22,46.45,162100.0,32.2792,32.3558,32.1748,32.3349,162100.0
2009-06-24 15:50:00,46.44,46.49,46.33,46.48,221800.0,32.328,32.3628,32.2514,32.3558,221800.0
2009-06-25 09:30:00,46.23,46.36,46.2,46.32,49400.0,32.1818,32.2723,32.1609,32.2444,49400.0
2009-06-25 09:40:00,46.32,46.43,46.29,46.36,39100.0,32.2444,32.321,32.2236,32.2723,39100.0
2009-06-25 09:50:00,46.35,46.58,46.34,46.54,73600.0,32.2653,32.4254,32.2584,32.3976,73600.0
2009-06-25 10:00:00,46.55,46.72,46.54,46.69,97400.0,32.4046,32.5229,32.3976,32.502,97400.0
2009-06-25 10:10:00,46.7,46.8,46.66,46.78,44300.0,32.509,32.5786,32.4811,32.5647,44300.0
2009-06-25 10:20:00,46.79,46.8,46.67,46.74,82800.0,32.5716,32.5786,32.4881,32.5368,82800.0
2009-06-25 10:30:00,46.73,46.74,46.63,46.65,57600.0,32.5299,32.5368,32.4602,32.4742,57600.0
2009-06-25 10:40:00,46.65,46.67,46.56,46.58,33400.0,32.4742,32.4881,32.4115,32.4254,33400.0
2009-06-25 10:50:00,46.58,46.62,46.54,46.59,61000.0,32.4254,32.4533,32.3976,32.4324,61000.0
2009-06-25 11:00:00,46.57,46.67,46.55,46.64,45700.0,32.4185,32.4881,32.4046,32.4672,45700.0
2009-06-25 11:10:00,46.63,46.66,46.6,46.65,24000.0,32.4602,32.4811,32.4394,32.4742,24000.0
2009-06-25 11:20:00,46.65,46.84,46.65,46.83,29300.0,32.4742,32.6064,32.4742,32.5995,29300.0
2009-06-25 11:30:00,46.87,47.0,46.87,46.95,82200.0,32.6273,32.7178,32.6273,32.683,82200.0
2009-06-25 11:40:00,46.96,47.08,46.96,47.06,65700.0,32.69,32.7735,32.69,32.7596,65700.0
2009-06-25 11:50:00,47.06,47.23,47.04,47.22,108000.0,32.7596,32.8779,32.7457,32.871,108000.0
2009-06-25 12:00:00,47.22,47.28,47.2,47.2,74200.0,32.871,32.9127,32.857,32.857,74200.0
2009-06-25 12:10:00,47.2,47.23,47.17,47.2,43700.0,32.857,32.8779,32.8361,32.857,43700.0
2009-06-25 12:20:00,47.2,47.28,47.2,47.28,38200.0,32.857,32.9127,32.857,32.9127,38200.0
2009-06-25 12:30:00,47.3,47.32,47.17,47.19,42800.0,32.9266,32.9406,32.8361,32.8501,42800.0
2009-06-25 12:40:00,47.19,47.2,47.16,47.16,21200.0,32.8501,32.857,32.8292,32.8292,21200.0
2009-06-25 12:50:00,47.16,47.2,47.15,47.16,34100.0,32.8292,32.857,32.8222,32.8292,34100.0
2009-06-25 13:00:00,47.15,47.4,47.14,47.39,49300.0,32.8222,32.9963,32.8153,32.9893,49300.0
2009-06-25 13:10:00,47.39,47.43,47.31,47.41,57000.0,32.9893,33.0171,32.9336,33.0032,57000.0
2009-06-25 13:20:00,47.41,47.45,47.36,47.37,52600.0,33.0032,33.0311,32.9684,32.9754,52600.0
2009-06-25 13:30:00,47.38,47.4,47.32,47.34,33200.0,32.9823,32.9963,32.9406,32.9545,33200.0
2009-06-25 13:40:00,47.35,47.35,47.28,47.3,54900.0,32.9614,32.9614,32.9127,32.9266,54900.0
2009-06-25 13:50:00,47.29,47.33,47.26,47.32,134000.0,32.9197,32.9475,32.8988,32.9406,134000.0
2009-06-25 14:00:00,47.32,47.34,47.14,47.14,137600.0,32.9406,32.9545,32.8153,32.8153,137600.0
2009-06-25 14:10:00,47.14,47.19,47.09,47.12,72600.0,32.8153,32.8501,32.7805,32.8013,72600.0
2009-06-25 14:20:00,47.12,47.21,47.12,47.21,95200.0,32.8013,32.864,32.8013,32.864,95200.0
2009-06-25 14:30:00,47.22,47.25,47.13,47.14,68400.0,32.871,32.8918,32.8083,32.8153,68400.0
2009-06-25 14:40:00,47.14,47.25,47.11,47.23,191500.0,32.8153,32.8918,32.7944,32.8779,191500.0
2009-06-25 14:50:00,47.23,47.28,47.15,47.2,104100.0,32.8779,32.9127,32.8222,32.857,104100.0
2009-06-25 15:00:00,47.2,47.33,47.16,47.31,135900.0,32.857,32.9475,32.8292,32.9336,135900.0
2009-06-25 15:10:00,47.31,47.34,47.2,47.24,154400.0,32.9336,32.9545,32.857,32.8849,154400.0
2009-06-25 15:20:00,47.25,47.32,47.19,47.29,138200.0,32.8918,32.9406,32.8501,32.9197,138200.0
2009-06-25 15:30:00,47.29,47.3,47.04,47.09,99800.0,32.9197,32.9266,32.7457,32.7805,99800.0
2009-06-25 15:40:00,47.1,47.3,47.08,47.27,120200.0,32.7874,32.9266,32.7735,32.9058,120200.0
2009-06-25 15:50:00,47.26,47.43,47.21,47.43,224900.0,32.8988,33.0171,32.864,33.0171,224900.0
2009-06-26 09:30:00,47.31,47.34,47.15,47.28,133100.0,32.9336,32.9545,32.8222,32.9127,133100.0
2009-06-26 09:40:00,47.26,47.43,47.26,47.34,27900.0,32.8988,33.0171,32.8988,32.9545,27900.0
2009-06-26 09:50:00,47.29,47.34,47.12,47.14,92600.0,32.9197,32.9545,32.8013,32.8153,92600.0
2009-06-26 10:00:00,47.12,47.21,47.08,47.13,47800.0,32.8013,32.864,32.7735,32.8083,47800.0
2009-06-26 10:10:00,47.13,47.19,47.07,47.17,63800.0,32.8083,32.8501,32.7665,32.8361,63800.0
2009-06-26 10:20:00,47.17,47.31,47.16,47.25,96500.0,32.8361,32.9336,32.8292,32.8918,96500.0
2009-06-26 10:30:00,47.25,47.29,47.13,47.13,123300.0,32.8918,32.9197,32.8083,32.8083,123300.0
2009-06-26 10:40:00,47.13,47.18,47.07,47.11,61600.0,32.8083,32.8431,32.7665,32.7944,61600.0
2009-06-26 10:50:00,47.11,47.15,47.06,47.13,52000.0,32.7944,32.8222,32.7596,32.8083,52000.0
2009-06-26 11:00:00,47.11,47.12,47.01,47.11,73400.0,32.7944,32.8013,32.7248,32.7944,73400.0
2009-06-26 11:10:00,47.09,47.13,47.06,47.12,44200.0,32.7805,32.8083,32.7596,32.8013,44200.0
2009-06-26 11:20:00,47.11,47.13,47.05,47.08,27600.0,32.7944,32.8083,32.7526,32.7735,27600.0
2009-06-26 11:30:00,47.08,47.13,47.07,47.07,14500.0,32.7735,32.8083,32.7665,32.7665,14500.0
2009-06-26 11:40:00,47.08,47.1,47.03,47.05,17300.0,32.7735,32.7874,32.7387,32.7526,17300.0
2009-06-26 11:50:00,47.05,47.17,47.05,47.16,16200.0,32.7526,32.8361,32.7526,32.8292,16200.0
2009-06-26 12:00:00,47.15,47.23,47.14,47.19,41000.0,32.8222,32.8779,32.8153,32.8501,41000.0
2009-06-26 12:10:00,47.2,47.2,47.14,47.14,16900.0,32.857,32.857,32.8153,32.8153,16900.0
2009-06-26 12:20:00,47.13,47.16,47.11,47.14,16100.0,32.8083,32.8292,32.7944,32.8153,16100.0
2009-06-26 12:30:00,47.13,47.21,47.13,47.21,12300.0,32.8083,32.864,32.8083,32.864,12300.0
2009-06-26 12:40:00,47.2,47.31,47.19,47.3,16600.0,32.857,32.9336,32.8501,32.9266,16600.0
2009-06-26 12:50:00,47.31,47.32,47.28,47.29,18300.0,32.9336,32.9406,32.9127,32.9197,18300.0
2009-06-26 13:00:00,47.27,47.29,47.22,47.24,17500.0,32.9058,32.9197,32.871,32.8849,17500.0
2009-06-26 13:10:00,47.24,47.25,47.19,47.24,59400.0,32.8849,32.8918,32.8501,32.8849,59400.0
2009-06-26 13:20:00,47.25,47.28,47.21,47.25,33200.0,32.8918,32.9127,32.864,32.8918,33200.0
2009-06-26 13:30:00,47.24,47.25,47.17,47.19,48200.0,32.8849,32.8918,32.8361,32.8501,48200.0
2009-06-26 13:40:00,47.19,47.26,47.17,47.22,23800.0,32.8501,32.8988,32.8361,32.871,23800.0
2009-06-26 13:50:00,47.23,47.28,47.21,47.22,36300.0,32.8779,32.9127,32.864,32.871,36300.0
2009-06-26 14:00:00,47.21,47.23,47.14,47.18,56900.0,32.864,32.8779,32.8153,32.8431,56900.0
2009-06-26 14:10:00,47.18,47.22,47.17,47.22,29600.0,32.8431,32.871,32.8361,32.871,29600.0
2009-06-26 14:20:00,47.21,47.22,47.19,47.2,18500.0,32.864,32.871,32.8501,32.857,18500.0
2009-06-26 14:30:00,47.19,47.28,47.17,47.21,40700.0,32.8501,32.9127,32.8361,32.864,40700.0
2009-06-26 14:40:00,47.22,47.29,47.2,47.24,47100.0,32.871,32.9197,32.857,32.8849,47100.0
2009-06-26 14:50:00,47.25,47.37,47.25,47.37,36600.0,32.8918,32.9754,32.8918,32.9754,36600.0
2009-06-26 15:00:00,47.37,47.44,47.36,47.4,70400.0,32.9754,33.0241,32.9684,32.9963,70400.0
2009-06-26 15:10:00,47.4,47.42,47.32,47.36,39000.0,32.9963,33.0102,32.9406,32.9684,39000.0
2009-06-26 15:20:00,47.35,47.39,47.32,47.36,65200.0,32.9614,32.9893,32.9406,32.9684,65200.0
2009-06-26 15:30:00,47.38,47.41,47.35,47.37,59500.0,32.9823,33.0032,32.9614,32.9754,59500.0
2009-06-26 15:40:00,47.38,47.58,47.38,47.51,153000.0,32.9823,33.1216,32.9823,33.0728,153000.0
2009-06-26 15:50:00,47.51,47.55,47.19,47.22,1075300.0,33.0728,33.1007,32.8501,32.871,1075300.0
2009-06-29 09:30:00,47.5,47.58,47.39,47.39,147100.0,33.0659,33.1216,32.9893,32.9893,147100.0
2009-06-29 09:40:00,47.38,47.5,47.36,47.39,43700.0,32.9823,33.0659,32.9684,32.9893,43700.0
2009-06-29 09:50:00,47.39,47.39,47.25,47.32,36700.0,32.9893,32.9893,32.8918,32.9406,36700.0
2009-06-29 10:00:00,47.32,47.46,47.3,47.44,50100.0,32.9406,33.038,32.9266,33.0241,50100.0
2009-06-29 10:10:00,47.45,47.62,47.43,47.59,124500.0,33.0311,33.1494,33.0171,33.1285,124500.0
2009-06-29 10:20:00,47.6,47.76,47.56,47.76,110000.0,33.1355,33.2469,33.1076,33.2469,110000.0
2009-06-29 10:30:00,47.75,47.85,47.73,47.81,129200.0,33.2399,33.3095,33.226,33.2817,129200.0
2009-06-29 10:40:00,47.8,47.91,47.77,47.86,110300.0,33.2747,33.3513,33.2538,33.3165,110300.0
2009-06-29 10:50:00,47.86,47.88,47.79,47.82,104800.0,33.3165,33.3304,33.2677,33.2886,104800.0
2009-06-29 11:00:00,47.82,47.84,47.78,47.79,83000.0,33.2886,33.3025,33.2608,33.2677,83000.0
2009-06-29 11:10:00,47.79,47.86,47.77,47.78,70100.0,33.2677,33.3165,33.2538,33.2608,70100.0
2009-06-29 11:20:00,47.8,47.87,47.8,47.84,39500.0,33.2747,33.3234,33.2747,33.3025,39500.0
2009-06-29 11:30:00,47.84,47.88,47.81,47.82,57700.0,33.3025,33.3304,33.2817,33.2886,57700.0
2009-06-29 11:40:00,47.79,47.87,47.78,47.82,97800.0,33.2677,33.3234,33.2608,33.2886,97800.0
2009-06-29 11:50:00,47.82,47.88,47.82,47.86,71700.0,33.2886,33.3304,33.2886,33.3165,71700.0
2009-06-29 12:00:00,47.87,47.87,47.79,47.81,39300.0,33.3234,33.3234,33.2677,33.2817,39300.0
2009-06-29 12:10:00,47.8,47.86,47.8,47.84,34500.0,33.2747,33.3165,33.2747,33.3025,34500.0
2009-06-29 12:20:00,47.84,47.88,47.81,47.86,77500.0,33.3025,33.3304,33.2817,33.3165,77500.0
2009-06-29 12:30:00,47.86,47.9,47.84,47.84,191800.0,33.3165,33.3443,33.3025,33.3025,191800.0
2009-06-29 12:40:00,47.84,47.85,47.81,47.81,52600.0,33.3025,33.3095,33.2817,33.2817,52600.0
2009-06-29 12:50:00,47.81,47.85,47.79,47.8,76000.0,33.2817,33.3095,33.2677,33.2747,76000.0
2009-06-29 13:00:00,47.8,47.85,47.8,47.84,27900.0,33.2747,33.3095,33.2747,33.3025,27900.0
2009-06-29 13:10:00,47.84,47.91,47.84,47.87,43900.0,33.3025,33.3513,33.3025,33.3234,43900.0
2009-06-29 13:20:00,47.87,47.91,47.85,47.86,52500.0,33.3234,33.3513,33.3095,33.3165,52500.0
2009-06-29 13:30:00,47.86,47.9,47.84,47.9,42700.0,33.3165,33.3443,33.3025,33.3443,42700.0
2009-06-29 13:40:00,47.9,47.91,47.84,47.87,31400.0,33.3443,33.3513,33.3025,33.3234,31400.0
2009-06-29 13:50:00,47.86,47.91,47.82,47.89,40000.0,33.3165,33.3513,33.2886,33.3374,40000.0
2009-06-29 14:00:00,47.88,47.88,47.77,47.79,134400.0,33.3304,33.3304,33.2538,33.2677,134400.0
2009-06-29 14:10:00,47.79,47.83,47.79,47.82,31100.0,33.2677,33.2956,33.2677,33.2886,31100.0
2009-06-29 14:20:00,47.81,47.81,47.77,47.78,21100.0,33.2817,33.2817,33.2538,33.2608,21100.0
2009-06-29 14:30:00,47.79,47.85,47.79,47.8,25700.0,33.2677,33.3095,33.2677,33.2747,25700.0
2009-06-29 14:40:00,47.8,47.84,47.79,47.82,36000.0,33.2747,33.3025,33.2677,33.2886,36000.0
2009-06-29 14:50:00,47.81,47.87,47.79,47.87,45700.0,33.2817,33.3234,33.2677,33.3234,45700.0
2009-06-29 15:00:00,47.87,47.9,47.84,47.86,40900.0,33.3234,33.3443,33.3025,33.3165,40900.0
2009-06-29 15:10:00,47.86,47.95,47.86,47.91,49100.0,33.3165,33.3791,33.3165,33.3513,49100.0
2009-06-29 15:20:00,47.91,47.97,47.88,47.93,130400.0,33.3513,33.393,33.3304,33.3652,130400.0
2009-06-29 15:30:00,47.92,47.93,47.77,47.78,130000.0,33.3582,33.3652,33.2538,33.2608,130000.0
2009-06-29 15:40:00,47.78,47.9,47.78,47.83,171000.0,33.2608,33.3443,33.2608,33.2956,171000.0
2009-06-29 15:50:00,47.83,47.96,47.78,47.94,275000.0,33.2956,33.3861,33.2608,33.3722,275000.0
2009-06-30 09:30:00,47.95,48.03,47.89,47.97,76700.0,33.3791,33.4348,33.3374,33.393,76700.0
2009-06-30 09:40:00,47.98,48.08,47.96,48.0,37000.0,33.4,33.4696,33.3861,33.4139,37000.0
2009-06-30 09:50:00,48.01,48.04,47.91,48.01,40400.0,33.4209,33.4418,33.3513,33.4209,40400.0
2009-06-30 10:00:00,48.01,48.01,47.66,47.77,134700.0,33.4209,33.4209,33.1772,33.2538,134700.0
2009-06-30 10:10:00,47.76,47.77,47.52,47.52,71600.0,33.2469,33.2538,33.0798,33.0798,71600.0
2009-06-30 10:20:00,47.52,47.54,47.39,47.46,60900.0,33.0798,33.0937,32.9893,33.038,60900.0
2009-06-30 10:30:00,47.44,47.44,47.24,47.26,110200.0,33.0241,33.0241,32.8849,32.8988,110200.0
2009-06-30 10:40:00,47.28,47.35,47.22,47.35,45800.0,32.9127,32.9614,32.871,32.9614,45800.0
2009-06-30 10:50:00,47.34,47.34,47.29,47.32,29700.0,32.9545,32.9545,32.9197,32.9406,29700.0
2009-06-30 11:00:00,47.33,47.39,47.25,47.26,55400.0,32.9475,32.9893,32.8918,32.8988,55400.0
2009-06-30 11:10:00,47.25,47.33,47.23,47.33,44200.0,32.8918,32.9475,32.8779,32.9475,44200.0
2009-06-30 11:20:00,47.31,47.36,47.27,47.28,42900.0,32.9336,32.9684,32.9058,32.9127,42900.0
2009-06-30 11:30:00,47.27,47.27,47.11,47.15,65000.0,32.9058,32.9058,32.7944,32.8222,65000.0
2009-06-30 11:40:00,47.15,47.24,47.14,47.24,47100.0,32.8222,32.8849,32.8153,32.8849,47100.0
2009-06-30 11:50:00,47.22,47.26,47.17,47.22,90700.0,32.871,32.8988,32.8361,32.871,90700.0
2009-06-30 12:00:00,47.21,47.23,47.19,47.23,30000.0,32.864,32.8779,32.8501,32.8779,30000.0
2009-06-30 12:10:00,47.22,47.29,47.22,47.26,50400.0,32.871,32.9197,32.871,32.8988,50400.0
2009-06-30 12:20:00,47.25,47.3,47.17,47.28,62600.0,32.8918,32.9266,32.8361,32.9127,62600.0
2009-06-30 12:30:00,47.29,47.36,47.27,47.29,75300.0,32.9197,32.9684,32.9058,32.9197,75300.0
2009-06-30 12:40:00,47.29,47.33,47.28,47.28,47600.0,32.9197,32.9475,32.9127,32.9127,47600.0
2009-06-30 12:50:00,47.29,47.35,47.29,47.32,33100.0,32.9197,32.9614,32.9197,32.9406,33100.0
2009-06-30 13:00:00,47.32,47.33,47.26,47.32,69400.0,32.9406,32.9475,32.8988,32.9406,69400.0
2009-06-30 13:10:00,47.32,47.32,47.24,47.24,31300.0,32.9406,32.9406,32.8849,32.8849,31300.0
2009-06-30 13:20:00,47.24,47.3,47.22,47.26,35800.0,32.8849,32.9266,32.871,32.8988,35800.0
2009-06-30 13:30:00,47.27,47.29,47.26,47.28,20100.0,32.9058,32.9197,32.8988,32.9127,20100.0
2009-06-30 13:40:00,47.27,47.35,47.27,47.29,17600.0,32.9058,32.9614,32.9058,32.9197,17600.0
2009-06-30 13:50:00,47.29,47.29,47.19,47.22,37500.0,32.9197,32.9197,32.8501,32.871,37500.0
2009-06-30 14:00:00,47.21,47.27,47.19,47.24,26600.0,32.864,32.9058,32.8501,32.8849,26600.0
2009-06-30 14:10:00,47.24,47.32,47.24,47.28,60100.0,32.8849,32.9406,32.8849,32.9127,60100.0
2009-06-30 14:20:00,47.29,47.36,47.26,47.33,45300.0,32.9197,32.9684,32.8988,32.9475,45300.0
2009-06-30 14:30:00,47.35,47.42,47.28,47.42,81900.0,32.9614,33.0102,32.9127,33.0102,81900.0
2009-06-30 14:40:00,47.42,47.45,47.37,47.38,104500.0,33.0102,33.0311,32.9754,32.9823,104500.0
2009-06-30 14:50:00,47.38,47.44,47.38,47.39,56200.0,32.9823,33.0241,32.9823,32.9893,56200.0
2009-06-30 15:00:00,47.39,47.41,47.3,47.31,46300.0,32.9893,33.0032,32.9266,32.9336,46300.0
2009-06-30 15:10:00,47.32,47.39,47.3,47.3,73800.0,32.9406,32.9893,32.9266,32.9266,73800.0
2009-06-30 15:20:00,47.29,47.43,47.29,47.38,126500.0,32.9197,33.0171,32.9197,32.9823,126500.0
2009-06-30 15:30:00,47.42,47.54,47.41,47.51,147500.0,33.0102,33.0937,33.0032,33.0728,147500.0
2009-06-30 15:40:00,47.5,47.6,47.46,47.58,115200.0,33.0659,33.1355,33.038,33.1216,115200.0
2009-06-30 15:50:00,47.58,47.58,47.42,47.55,185200.0,33.1216,33.1216,33.0102,33.1007,185200.0
2009-07-01 09:30:00,47.77,47.94,47.74,47.91,60300.0,33.2538,33.3722,33.2329,33.3513,60300.0
2009-07-01 09:40:00,47.94,47.96,47.86,47.96,43100.0,33.3722,33.3861,33.3165,33.3861,43100.0
2009-07-01 09:50:00,47.97,48.03,47.95,48.01,51100.0,33.393,33.4348,33.3791,33.4209,51100.0
2009-07-01 10:00:00,48.01,48.01,47.79,47.89,157800.0,33.4209,33.4209,33.2677,33.3374,157800.0
2009-07-01 10:10:00,47.9,48.09,47.85,48.06,80100.0,33.3443,33.4766,33.3095,33.4557,80100.0
2009-07-01 10:20:00,48.07,48.23,48.07,48.2,77900.0,33.4627,33.574,33.4627,33.5532,77900.0
2009-07-01 10:30:00,48.2,48.23,48.13,48.13,115200.0,33.5532,33.574,33.5044,33.5044,115200.0
2009-07-01 10:40:00,48.14,48.16,48.12,48.13,52700.0,33.5114,33.5253,33.4975,33.5044,52700.0
2009-07-01 10:50:00,48.13,48.15,48.08,48.1,65900.0,33.5044,33.5183,33.4696,33.4835,65900.0
2009-07-01 11:00:00,48.11,48.15,48.05,48.08,47300.0,33.4905,33.5183,33.4487,33.4696,47300.0
2009-07-01 11:10:00,48.06,48.1,48.04,48.05,41500.0,33.4557,33.4835,33.4418,33.4487,41500.0
2009-07-01 11:20:00,48.05,48.06,47.98,47.98,54500.0,33.4487,33.4557,33.4,33.4,54500.0
2009-07-01 11:30:00,47.97,48.05,47.96,48.04,39600.0,33.393,33.4487,33.3861,33.4418,39600.0
2009-07-01 11:40:00,48.03,48.03,47.95,47.99,42400.0,33.4348,33.4348,33.3791,33.407,42400.0
2009-07-01 11:50:00,47.99,48.05,47.99,48.05,75300.0,33.407,33.4487,33.407,33.4487,75300.0
2009-07-01 12:00:00,48.05,48.11,47.99,48.06,41800.0,33.4487,33.4905,33.407,33.4557,41800.0
2009-07-01 12:10:00,48.07,48.09,47.96,48.02,41700.0,33.4627,33.4766,33.3861,33.4279,41700.0
2009-07-01 12:20:00,48.02,48.07,48.0,48.04,13000.0,33.4279,33.4627,33.4139,33.4418,13000.0
2009-07-01 12:30:00,48.04,48.06,48.01,48.03,15500.0,33.4418,33.4557,33.4209,33.4348,15500.0
2009-07-01 12:40:00,48.03,48.06,48.02,48.05,22100.0,33.4348,33.4557,33.4279,33.4487,22100.0
2009-07-01 12:50:00,48.04,48.04,47.95,47.95,29800.0,33.4418,33.4418,33.3791,33.3791,29800.0
2009-07-01 13:00:00,47.95,48.02,47.95,48.01,25500.0,33.3791,33.4279,33.3791,33.4209,25500.0
2009-07-01 13:10:00,48.01,48.02,48.0,48.0,26800.0,33.4209,33.4279,33.4139,33.4139,26800.0
2009-07-01 13:20:00,48.01,48.05,47.97,48.05,43700.0,33.4209,33.4487,33.393,33.4487,43700.0
2009-07-01 13:30:00,48.05,48.06,48.01,48.03,28800.0,33.4487,33.4557,33.4209,33.4348,28800.0
2009-07-01 13:40:00,48.03,48.04,47.96,47.97,52600.0,33.4348,33.4418,33.3861,33.393,52600.0
2009-07-01 13:50:00,47.97,48.01,47.95,48.0,28700.0,33.393,33.4209,33.3791,33.4139,28700.0
2009-07-01 14:00:00,48.01,48.02,47.86,47.88,79800.0,33.4209,33.4279,33.3165,33.3304,79800.0
2009-07-01 14:10:00,47.87,47.89,47.84,47.89,37200.0,33.3234,33.3374,33.3025,33.3374,37200.0
2009-07-01 14:20:00,47.88,47.91,47.85,47.9,46900.0,33.3304,33.3513,33.3095,33.3443,46900.0
2009-07-01 14:30:00,47.92,47.92,47.83,47.9,44000.0,33.3582,33.3582,33.2956,33.3443,44000.0
2009-07-01 14:40:00,47.89,47.93,47.88,47.91,36900.0,33.3374,33.3652,33.3304,33.3513,36900.0
2009-07-01 14:50:00,47.92,47.93,47.84,47.88,51600.0,33.3582,33.3652,33.3025,33.3304,51600.0
2009-07-01 15:00:00,47.88,47.93,47.86,47.88,39700.0,33.3304,33.3652,33.3165,33.3304,39700.0
2009-07-01 15:10:00,47.88,47.89,47.83,47.86,82200.0,33.3304,33.3374,33.2956,33.3165,82200.0
2009-07-01 15:20:00,47.87,47.94,47.79,47.81,103600.0,33.3234,33.3722,33.2677,33.2817,103600.0
2009-07-01 15:30:00,47.81,47.84,47.77,47.83,45200.0,33.2817,33.3025,33.2538,33.2956,45200.0
2009-07-01 15:40:00,47.83,47.88,47.72,47.72,230600.0,33.2956,33.3304,33.219,33.219,230600.0
2009-07-01 15:50:00,47.71,47.79,47.66,47.74,210800.0,33.2121,33.2677,33.1772,33.2329,210800.0
2009-07-02 09:30:00,46.71,46.71,46.39,46.41,55100.0,32.7574,32.7574,32.533,32.547,55100.0
2009-07-02 09:40:00,46.39,46.44,46.35,46.44,62900.0,32.533,32.5681,32.505,32.5681,62900.0
2009-07-02 09:50:00,46.47,46.47,46.29,46.35,77600.0,32.5891,32.5891,32.4629,32.505,77600.0
2009-07-02 10:00:00,46.35,46.42,46.21,46.25,153300.0,32.505,32.5541,32.4068,32.4348,153300.0
2009-07-02 10:10:00,46.26,46.31,46.24,46.29,79700.0,32.4418,32.4769,32.4278,32.4629,79700.0
2009-07-02 10:20:00,46.29,46.3,46.21,46.26,84700.0,32.4629,32.4699,32.4068,32.4418,84700.0
2009-07-02 10:30:00,46.27,46.34,46.22,46.29,93700.0,32.4489,32.4979,32.4138,32.4629,93700.0
2009-07-02 10:40:00,46.28,46.34,46.27,46.32,93200.0,32.4559,32.4979,32.4489,32.4839,93200.0
2009-07-02 10:50:00,46.31,46.38,46.29,46.32,48900.0,32.4769,32.526,32.4629,32.4839,48900.0
2009-07-02 11:00:00,46.31,46.36,46.28,46.35,17700.0,32.4769,32.512,32.4559,32.505,17700.0
2009-07-02 11:10:00,46.35,46.37,46.27,46.31,156300.0,32.505,32.519,32.4489,32.4769,156300.0
2009-07-02 11:20:00,46.3,46.31,46.25,46.27,42200.0,32.4699,32.4769,32.4348,32.4489,42200.0
2009-07-02 11:30:00,46.27,46.27,46.22,46.25,29000.0,32.4489,32.4489,32.4138,32.4348,29000.0
2009-07-02 11:40:00,46.25,46.26,46.15,46.19,69700.0,32.4348,32.4418,32.3647,32.3928,69700.0
2009-07-02 11:50:00,46.2,46.21,46.17,46.2,29300.0,32.3998,32.4068,32.3787,32.3998,29300.0
2009-07-02 12:00:00,46.2,46.24,46.18,46.2,32800.0,32.3998,32.4278,32.3857,32.3998,32800.0
2009-07-02 12:10:00,46.21,46.25,46.19,46.21,20000.0,32.4068,32.4348,32.3928,32.4068,20000.0
2009-07-02 12:20:00,46.21,46.23,46.19,46.19,40700.0,32.4068,32.4208,32.3928,32.3928,40700.0
2009-07-02 12:30:00,46.2,46.2,46.15,46.17,51600.0,32.3998,32.3998,32.3647,32.3787,51600.0
2009-07-02 12:40:00,46.17,46.18,46.15,46.18,17300.0,32.3787,32.3857,32.3647,32.3857,17300.0
2009-07-02 12:50:00,46.18,46.19,46.15,46.15,18100.0,32.3857,32.3928,32.3647,32.3647,18100.0
2009-07-02 13:00:00,46.16,46.21,46.16,46.2,9400.0,32.3717,32.4068,32.3717,32.3998,9400.0
2009-07-02 13:10:00,46.2,46.23,46.18,46.18,38000.0,32.3998,32.4208,32.3857,32.3857,38000.0
2009-07-02 13:20:00,46.18,46.21,46.15,46.16,38200.0,32.3857,32.4068,32.3647,32.3717,38200.0
2009-07-02 13:30:00,46.15,46.15,46.11,46.14,42000.0,32.3647,32.3647,32.3367,32.3577,42000.0
2009-07-02 13:40:00,46.14,46.19,46.14,46.16,24000.0,32.3577,32.3928,32.3577,32.3717,24000.0
2009-07-02 13:50:00,46.16,46.16,46.11,46.15,78300.0,32.3717,32.3717,32.3367,32.3647,78300.0
2009-07-02 14:00:00,46.14,46.2,46.14,46.2,40000.0,32.3577,32.3998,32.3577,32.3998,40000.0
2009-07-02 14:10:00,46.19,46.19,46.11,46.12,55700.0,32.3928,32.3928,32.3367,32.3437,55700.0
2009-07-02 14:20:00,46.12,46.17,46.12,46.14,25000.0,32.3437,32.3787,32.3437,32.3577,25000.0
2009-07-02 14:30:00,46.13,46.18,46.09,46.15,33600.0,32.3507,32.3857,32.3226,32.3647,33600.0
2009-07-02 14:40:00,46.15,46.15,46.09,46.09,35300.0,32.3647,32.3647,32.3226,32.3226,35300.0
2009-07-02 14:50:00,46.09,46.13,46.09,46.13,29500.0,32.3226,32.3507,32.3226,32.3507,29500.0
2009-07-02 15:00:00,46.12,46.15,46.12,46.15,21700.0,32.3437,32.3647,32.3437,32.3647,21700.0
2009-07-02 15:10:00,46.14,46.16,46.11,46.12,80600.0,32.3577,32.3717,32.3367,32.3437,80600.0
2009-07-02 15:20:00,46.12,46.12,45.91,45.93,343000.0,32.3437,32.3437,32.1964,32.2104,343000.0
2009-07-02 15:30:00,45.94,45.98,45.88,45.98,135200.0,32.2174,32.2455,32.1754,32.2455,135200.0
2009-07-02 15:40:00,45.98,46.07,45.94,46.04,110600.0,32.2455,32.3086,32.2174,32.2876,110600.0
2009-07-02 15:50:00,46.03,46.07,45.86,45.86,160100.0,32.2805,32.3086,32.1613,32.1613,160100.0
2009-07-06 09:30:00,45.36,45.55,45.26,45.53,160800.0,31.8107,31.9439,31.7406,31.9299,160800.0
2009-07-06 09:40:00,45.53,45.64,45.47,45.64,58700.0,31.9299,32.007,31.8878,32.007,58700.0
2009-07-06 09:50:00,45.63,45.63,45.51,45.58,51700.0,32.0,32.0,31.9159,31.965,51700.0
2009-07-06 10:00:00,45.61,45.73,45.49,45.49,71000.0,31.986,32.0702,31.9018,31.9018,71000.0
2009-07-06 10:10:00,45.45,45.46,45.32,45.32,72500.0,31.8738,31.8808,31.7826,31.7826,72500.0
2009-07-06 10:20:00,45.32,45.34,45.24,45.27,75500.0,31.7826,31.7967,31.7265,31.7476,75500.0
2009-07-06 10:30:00,45.26,45.27,45.13,45.16,105200.0,31.7406,31.7476,31.6494,31.6704,105200.0
2009-07-06 10:40:00,45.16,45.2,45.11,45.19,46500.0,31.6704,31.6985,31.6354,31.6915,46500.0
2009-07-06 10:50:00,45.17,45.23,45.12,45.23,30400.0,31.6774,31.7195,31.6424,31.7195,30400.0
2009-07-06 11:00:00,45.22,45.27,45.21,45.21,32700.0,31.7125,31.7476,31.7055,31.7055,32700.0
2009-07-06 11:10:00,45.21,45.31,45.21,45.31,18800.0,31.7055,31.7756,31.7055,31.7756,18800.0
2009-07-06 11:20:00,45.31,45.38,45.31,45.33,35100.0,31.7756,31.8247,31.7756,31.7896,35100.0
2009-07-06 11:30:00,45.31,45.39,45.3,45.38,35200.0,31.7756,31.8317,31.7686,31.8247,35200.0
2009-07-06 11:40:00,45.38,45.45,45.32,45.45,35500.0,31.8247,31.8738,31.7826,31.8738,35500.0
2009-07-06 11:50:00,45.46,45.47,45.3,45.33,49000.0,31.8808,31.8878,31.7686,31.7896,49000.0
2009-07-06 12:00:00,45.32,45.39,45.32,45.38,39100.0,31.7826,31.8317,31.7826,31.8247,39100.0
2009-07-06 12:10:00,45.37,45.44,45.37,45.44,21000.0,31.8177,31.8668,31.8177,31.8668,21000.0
2009-07-06 12:20:00,45.44,45.45,45.36,45.36,32600.0,31.8668,31.8738,31.8107,31.8107,32600.0
2009-07-06 12:30:00,45.36,45.39,45.33,45.35,28400.0,31.8107,31.8317,31.7896,31.8037,28400.0
2009-07-06 12:40:00,45.35,45.35,45.29,45.35,59700.0,31.8037,31.8037,31.7616,31.8037,59700.0
2009-07-06 12:50:00,45.34,45.4,45.31,45.39,22700.0,31.7967,31.8387,31.7756,31.8317,22700.0
2009-07-06 13:00:00,45.39,45.45,45.38,45.44,38400.0,31.8317,31.8738,31.8247,31.8668,38400.0
2009-07-06 13:10:00,45.43,45.6,45.41,45.54,64600.0,31.8598,31.979,31.8457,31.9369,64600.0
2009-07-06 13:20:00,45.55,45.64,45.55,45.58,38700.0,31.9439,32.007,31.9439,31.965,38700.0
2009-07-06 13:30:00,45.58,45.58,45.53,45.56,32400.0,31.965,31.965,31.9299,31.9509,32400.0
2009-07-06 13:40:00,45.57,45.57,45.47,45.48,23700.0,31.958,31.958,31.8878,31.8948,23700.0
2009-07-06 13:50:00,45.49,45.54,45.49,45.53,42400.0,31.9018,31.9369,31.9018,31.9299,42400.0
2009-07-06 14:00:00,45.53,45.59,45.51,45.55,39900.0,31.9299,31.972,31.9159,31.9439,39900.0
2009-07-06 14:10:00,45.54,45.61,45.53,45.54,26500.0,31.9369,31.986,31.9299,31.9369,26500.0
2009-07-06 14:20:00,45.53,45.53,45.46,45.52,35000.0,31.9299,31.9299,31.8808,31.9229,35000.0
2009-07-06 14:30:00,45.53,45.58,45.49,45.55,77800.0,31.9299,31.965,31.9018,31.9439,77800.0
2009-07-06 14:40:00,45.54,45.59,45.49,45.54,42500.0,31.9369,31.972,31.9018,31.9369,42500.0
2009-07-06 14:50:00,45.55,45.61,45.46,45.53,315000.0,31.9439,31.986,31.8808,31.9299,315000.0
2009-07-06 15:00:00,45.54,45.66,45.53,45.6,137700.0,31.9369,32.0211,31.9299,31.979,137700.0
2009-07-06 15:10:00,45.59,45.6,45.51,45.55,77300.0,31.972,31.979,31.9159,31.9439,77300.0
2009-07-06 15:20:00,45.54,45.6,45.52,45.57,75400.0,31.9369,31.979,31.9229,31.958,75400.0
2009-07-06 15:30:00,45.56,45.56,45.41,45.49,224600.0,31.9509,31.9509,31.8457,31.9018,224600.0
2009-07-06 15:40:00,45.49,45.8,45.48,45.71,228800.0,31.9018,32.1193,31.8948,32.0561,228800.0
2009-07-06 15:50:00,45.71,45.87,45.7,45.82,234100.0,32.0561,32.1683,32.0491,32.1333,234100.0
2009-07-07 09:30:00,45.74,45.82,45.61,45.64,59800.0,32.0772,32.1333,31.986,32.007,59800.0
2009-07-07 09:40:00,45.62,45.63,45.55,45.58,39200.0,31.993,32.0,31.9439,31.965,39200.0
2009-07-07 09:50:00,45.62,45.73,45.61,45.67,32900.0,31.993,32.0702,31.986,32.0281,32900.0
2009-07-07 10:00:00,45.63,45.63,45.49,45.55,69900.0,32.0,32.0,31.9018,31.9439,69900.0
2009-07-07 10:10:00,45.55,45.56,45.42,45.48,84100.0,31.9439,31.9509,31.8528,31.8948,84100.0
2009-07-07 10:20:00,45.48,45.56,45.48,45.54,120400.0,31.8948,31.9509,31.8948,31.9369,120400.0
2009-07-07 10:30:00,45.53,45.53,45.37,45.42,193400.0,31.9299,31.9299,31.8177,31.8528,193400.0
2009-07-07 10:40:00,45.42,45.49,45.41,45.46,62600.0,31.8528,31.9018,31.8457,31.8808,62600.0
2009-07-07 10:50:00,45.47,45.49,45.41,45.45,79400.0,31.8878,31.9018,31.8457,31.8738,79400.0
2009-07-07 11:00:00,45.44,45.53,45.42,45.51,63200.0,31.8668,31.9299,31.8528,31.9159,63200.0
2009-07-07 11:10:00,45.51,45.55,45.5,45.53,49000.0,31.9159,31.9439,31.9089,31.9299,49000.0
2009-07-07 11:20:00,45.53,45.54,45.37,45.37,70000.0,31.9299,31.9369,31.8177,31.8177,70000.0
2009-07-07 11:30:00,45.36,45.42,45.31,45.33,92100.0,31.8107,31.8528,31.7756,31.7896,92100.0
2009-07-07 11:40:00,45.33,45.34,45.26,45.32,42300.0,31.7896,31.7967,31.7406,31.7826,42300.0
2009-07-07 11:50:00,45.33,45.39,45.33,45.37,71400.0,31.7896,31.8317,31.7896,31.8177,71400.0
2009-07-07 12:00:00,45.36,45.37,45.31,45.31,14500.0,31.8107,31.8177,31.7756,31.7756,14500.0
2009-07-07 12:10:00,45.31,45.35,45.29,45.34,42400.0,31.7756,31.8037,31.7616,31.7967,42400.0
2009-07-07 12:20:00,45.34,45.34,45.23,45.27,56400.0,31.7967,31.7967,31.7195,31.7476,56400.0
2009-07-07 12:30:00,45.27,45.27,45.2,45.2,31000.0,31.7476,31.7476,31.6985,31.6985,31000.0
2009-07-07 12:40:00,45.2,45.28,45.19,45.27,45400.0,31.6985,31.7546,31.6915,31.7476,45400.0
2009-07-07 12:50:00,45.29,45.31,45.26,45.29,24800.0,31.7616,31.7756,31.7406,31.7616,24800.0
2009-07-07 13:00:00,45.29,45.38,45.28,45.38,34400.0,31.7616,31.8247,31.7546,31.8247,34400.0
2009-07-07 13:10:00,45.37,45.45,45.37,45.45,87600.0,31.8177,31.8738,31.8177,31.8738,87600.0
2009-07-07 13:20:00,45.45,45.5,45.41,45.44,28200.0,31.8738,31.9089,31.8457,31.8668,28200.0
2009-07-07 13:30:00,45.46,45.57,45.46,45.5,96600.0,31.8808,31.958,31.8808,31.9089,96600.0
2009-07-07 13:40:00,45.5,45.53,45.42,45.44,57300.0,31.9089,31.9299,31.8528,31.8668,57300.0
2009-07-07 13:50:00,45.44,45.45,45.36,45.42,44700.0,31.8668,31.8738,31.8107,31.8528,44700.0
2009-07-07 14:00:00,45.42,45.43,45.31,45.32,72900.0,31.8528,31.8598,31.7756,31.7826,72900.0
2009-07-07 14:10:00,45.33,45.41,45.3,45.32,68600.0,31.7896,31.8457,31.7686,31.7826,68600.0
2009-07-07 14:20:00,45.32,45.4,45.32,45.39,61400.0,31.7826,31.8387,31.7826,31.8317,61400.0
2009-07-07 14:30:00,45.37,45.41,45.31,45.41,41500.0,31.8177,31.8457,31.7756,31.8457,41500.0
2009-07-07 14:40:00,45.4,45.42,45.28,45.28,56100.0,31.8387,31.8528,31.7546,31.7546,56100.0
2009-07-07 14:50:00,45.28,45.28,45.13,45.17,125500.0,31.7546,31.7546,31.6494,31.6774,125500.0
2009-07-07 15:00:00,45.17,45.17,44.98,45.07,97600.0,31.6774,31.6774,31.5442,31.6073,97600.0
2009-07-07 15:10:00,45.06,45.13,45.04,45.09,91300.0,31.6003,31.6494,31.5863,31.6213,91300.0
2009-07-07 15:20:00,45.07,45.16,45.01,45.15,82700.0,31.6073,31.6704,31.5652,31.6634,82700.0
2009-07-07 15:30:00,45.15,45.17,45.04,45.04,108800.0,31.6634,31.6774,31.5863,31.5863,108800.0
2009-07-07 15:40:00,45.04,45.08,44.9,44.95,201600.0,31.5863,31.6143,31.4881,31.5232,201600.0
2009-07-07 15:50:00,44.96,44.98,44.85,44.9,145800.0,31.5302,31.5442,31.453,31.4881,145800.0
2009-07-08 09:30:00,45.03,45.12,44.96,44.98,42700.0,31.5793,31.6424,31.5302,31.5442,42700.0
2009-07-08 09:40:00,44.97,45.15,44.96,45.11,44100.0,31.5372,31.6634,31.5302,31.6354,44100.0
2009-07-08 09:50:00,45.12,45.17,44.97,44.97,60700.0,31.6424,31.6774,31.5372,31.5372,60700.0
2009-07-08 10:00:00,44.98,45.22,44.98,45.12,68500.0,31.5442,31.7125,31.5442,31.6424,68500.0
2009-07-08 10:10:00,45.11,45.16,45.06,45.15,42400.0,31.6354,31.6704,31.6003,31.6634,42400.0
2009-07-08 10:20:00,45.14,45.2,45.04,45.09,43400.0,31.6564,31.6985,31.5863,31.6213,43400.0
2009-07-08 10:30:00,45.08,45.09,44.88,44.94,72600.0,31.6143,31.6213,31.4741,31.5161,72600.0
2009-07-08 10:40:00,44.94,45.05,44.89,45.01,140300.0,31.5161,31.5933,31.4811,31.5652,140300.0
2009-07-08 10:50:00,45.0,45.02,44.82,44.82,49500.0,31.5582,31.5722,31.432,31.432,49500.0
2009-07-08 11:00:00,44.79,44.81,44.61,44.63,109300.0,31.4109,31.425,31.2847,31.2987,109300.0
2009-07-08 11:10:00,44.61,44.7,44.56,44.63,218800.0,31.2847,31.3478,31.2496,31.2987,218800.0
2009-07-08 11:20:00,44.62,44.62,44.42,44.44,112000.0,31.2917,31.2917,31.1515,31.1655,112000.0
2009-07-08 11:30:00,44.45,44.52,44.45,44.47,122200.0,31.1725,31.2216,31.1725,31.1865,122200.0
2009-07-08 11:40:00,44.46,44.56,44.46,44.53,35000.0,31.1795,31.2496,31.1795,31.2286,35000.0
2009-07-08 11:50:00,44.53,44.53,44.31,44.39,176900.0,31.2286,31.2286,31.0743,31.1304,176900.0
2009-07-08 12:00:00,44.39,44.4,44.31,44.38,43300.0,31.1304,31.1374,31.0743,31.1234,43300.0
2009-07-08 12:10:00,44.38,44.39,44.2,44.21,53100.0,31.1234,31.1304,30.9972,31.0042,53100.0
2009-07-08 12:20:00,44.21,44.21,44.06,44.08,45200.0,31.0042,31.0042,30.899,30.913,45200.0
2009-07-08 12:30:00,44.08,44.15,44.06,44.09,201200.0,30.913,30.9621,30.899,30.92,201200.0
2009-07-08 12:40:00,44.09,44.21,44.08,44.2,12400.0,30.92,31.0042,30.913,30.9972,12400.0
2009-07-08 12:50:00,44.19,44.24,44.17,44.17,17100.0,30.9902,31.0252,30.9761,30.9761,17100.0
2009-07-08 13:00:00,44.17,44.4,44.17,44.37,68300.0,30.9761,31.1374,30.9761,31.1164,68300.0
2009-07-08 13:10:00,44.37,44.41,44.32,44.35,63500.0,31.1164,31.1445,31.0813,31.1024,63500.0
2009-07-08 13:20:00,44.34,44.52,44.31,44.49,86000.0,31.0954,31.2216,31.0743,31.2006,86000.0
2009-07-08 13:30:00,44.48,44.51,44.38,44.38,119900.0,31.1935,31.2146,31.1234,31.1234,119900.0
2009-07-08 13:40:00,44.4,44.45,44.36,44.41,50300.0,31.1374,31.1725,31.1094,31.1445,50300.0
2009-07-08 13:50:00,44.39,44.39,44.31,44.34,38400.0,31.1304,31.1304,31.0743,31.0954,38400.0
2009-07-08 14:00:00,44.34,44.36,44.16,44.19,40800.0,31.0954,31.1094,30.9691,30.9902,40800.0
2009-07-08 14:10:00,44.2,44.2,44.07,44.1,73800.0,30.9972,30.9972,30.906,30.9271,73800.0
2009-07-08 14:20:00,44.11,44.19,44.03,44.08,50700.0,30.9341,30.9902,30.878,30.913,50700.0
2009-07-08 14:30:00,44.08,44.15,43.97,44.13,133700.0,30.913,30.9621,30.8359,30.9481,133700.0
2009-07-08 14:40:00,44.15,44.18,44.05,44.05,42500.0,30.9621,30.9832,30.892,30.892,42500.0
2009-07-08 14:50:00,44.06,44.31,44.06,44.27,101800.0,30.899,31.0743,30.899,31.0463,101800.0
2009-07-08 15:00:00,44.3,44.41,44.23,44.34,71600.0,31.0673,31.1445,31.0182,31.0954,71600.0
2009-07-08 15:10:00,44.34,44.4,44.26,44.32,93100.0,31.0954,31.1374,31.0393,31.0813,93100.0
2009-07-08 15:20:00,44.33,44.39,44.15,44.19,61000.0,31.0883,31.1304,30.9621,30.9902,61000.0
2009-07-08 15:30:00,44.19,44.43,44.19,44.4,98500.0,30.9902,31.1585,30.9902,31.1374,98500.0
2009-07-08 15:40:00,44.4,44.71,44.37,44.6,232600.0,31.1374,31.3548,31.1164,31.2777,232600.0
2009-07-08 15:50:00,44.6,44.66,44.49,44.57,201300.0,31.2777,31.3198,31.2006,31.2567,201300.0
2009-07-09 09:30:00,44.97,45.04,44.87,44.87,69000.0,31.5372,31.5863,31.467,31.467,69000.0
2009-07-09 09:40:00,44.85,44.85,44.65,44.65,89200.0,31.453,31.453,31.3128,31.3128,89200.0
2009-07-09 09:50:00,44.65,44.86,44.64,44.76,38100.0,31.3128,31.46,31.3057,31.3899,38100.0
2009-07-09 10:00:00,44.77,44.97,44.7,44.89,111200.0,31.3969,31.5372,31.3478,31.4811,111200.0
2009-07-09 10:10:00,44.91,44.97,44.85,44.87,64300.0,31.4951,31.5372,31.453,31.467,64300.0
2009-07-09 10:20:00,44.86,44.89,44.62,44.72,62000.0,31.46,31.4811,31.2917,31.3619,62000.0
2009-07-09 10:30:00,44.73,44.86,44.64,44.76,52400.0,31.3689,31.46,31.3057,31.3899,52400.0
2009-07-09 10:40:00,44.77,44.92,44.73,44.74,52300.0,31.3969,31.5021,31.3689,31.3759,52300.0
2009-07-09 10:50:00,44.76,44.89,44.76,44.85,27700.0,31.3899,31.4811,31.3899,31.453,27700.0
2009-07-09 11:00:00,44.86,44.86,44.67,44.72,56400.0,31.46,31.46,31.3268,31.3619,56400.0
2009-07-09 11:10:00,44.72,44.77,44.63,44.73,45000.0,31.3619,31.3969,31.2987,31.3689,45000.0
2009-07-09 11:20:00,44.72,44.85,44.72,44.78,28800.0,31.3619,31.453,31.3619,31.4039,28800.0
2009-07-09 11:30:00,44.77,44.89,44.72,44.86,37900.0,31.3969,31.4811,31.3619,31.46,37900.0
2009-07-09 11:40:00,44.86,45.02,44.86,44.95,17900.0,31.46,31.5722,31.46,31.5232,17900.0
2009-07-09 11:50:00,44.96,44.98,44.89,44.9,51900.0,31.5302,31.5442,31.4811,31.4881,51900.0
2009-07-09 12:00:00,44.9,44.97,44.86,44.96,33700.0,31.4881,31.5372,31.46,31.5302,33700.0
2009-07-09 12:10:00,44.96,45.02,44.91,45.01,20400.0,31.5302,31.5722,31.4951,31.5652,20400.0
2009-07-09 12:20:00,45.01,45.1,45.01,45.06,26000.0,31.5652,31.6283,31.5652,31.6003,26000.0
2009-07-09 12:30:00,45.06,45.1,45.02,45.07,11700.0,31.6003,31.6283,31.5722,31.6073,11700.0
2009-07-09 12:40:00,45.08,45.08,45.01,45.02,19700.0,31.6143,31.6143,31.5652,31.5722,19700.0
2009-07-09 12:50:00,45.03,45.08,44.97,45.08,81900.0,31.5793,31.6143,31.5372,31.6143,81900.0
2009-07-09 13:00:00,45.08,45.08,44.91,45.0,54000.0,31.6143,31.6143,31.4951,31.5582,54000.0
2009-07-09 13:10:00,45.03,45.16,45.03,45.08,35600.0,31.5793,31.6704,31.5793,31.6143,35600.0
2009-07-09 13:20:00,45.1,45.12,45.03,45.06,30900.0,31.6283,31.6424,31.5793,31.6003,30900.0
2009-07-09 13:30:00,45.08,45.13,45.0,45.02,26100.0,31.6143,31.6494,31.5582,31.5722,26100.0
2009-07-09 13:40:00,45.02,45.09,44.99,45.05,30600.0,31.5722,31.6213,31.5512,31.5933,30600.0
2009-07-09 13:50:00,45.06,45.06,45.03,45.06,15900.0,31.6003,31.6003,31.5793,31.6003,15900.0
2009-07-09 14:00:00,45.07,45.1,45.05,45.06,36900.0,31.6073,31.6283,31.5933,31.6003,36900.0
2009-07-09 14:10:00,45.07,45.2,45.07,45.18,144100.0,31.6073,31.6985,31.6073,31.6844,144100.0
2009-07-09 14:20:00,45.18,45.22,45.17,45.17,17900.0,31.6844,31.7125,31.6774,31.6774,17900.0
2009-07-09 14:30:00,45.17,45.23,45.15,45.17,29300.0,31.6774,31.7195,31.6634,31.6774,29300.0
2009-07-09 14:40:00,45.17,45.18,45.1,45.13,34500.0,31.6774,31.6844,31.6283,31.6494,34500.0
2009-07-09 14:50:00,45.12,45.15,45.0,45.02,21500.0,31.6424,31.6634,31.5582,31.5722,21500.0
2009-07-09 15:00:00,45.01,45.02,44.92,44.96,115100.0,31.5652,31.5722,31.5021,31.5302,115100.0
2009-07-09 15:10:00,44.96,45.04,44.96,45.02,63900.0,31.5302,31.5863,31.5302,31.5722,63900.0
2009-07-09 15:20:00,45.02,45.02,44.86,44.91,49800.0,31.5722,31.5722,31.46,31.4951,49800.0
2009-07-09 15:30:00,44.91,44.91,44.78,44.82,72800.0,31.4951,31.4951,31.4039,31.432,72800.0
2009-07-09 15:40:00,44.84,45.0,44.84,44.95,49400.0,31.446,31.5582,31.446,31.5232,49400.0
2009-07-09 15:50:00,44.95,44.95,44.8,44.84,114600.0,31.5232,31.5232,31.418,31.446,114600.0
2009-07-10 09:30:00,44.57,44.66,44.48,44.58,63900.0,31.2567,31.3198,31.1935,31.2637,63900.0
2009-07-10 09:40:00,44.59,44.71,44.59,44.71,22000.0,31.2707,31.3548,31.2707,31.3548,22000.0
2009-07-10 09:50:00,44.73,44.85,44.49,44.58,85500.0,31.3689,31.453,31.2006,31.2637,85500.0
2009-07-10 10:00:00,44.54,44.61,44.37,44.49,108900.0,31.2356,31.2847,31.1164,31.2006,108900.0
2009-07-10 10:10:00,44.52,44.74,44.49,44.69,60000.0,31.2216,31.3759,31.2006,31.3408,60000.0
2009-07-10 10:20:00,44.7,44.73,44.64,44.71,55000.0,31.3478,31.3689,31.3057,31.3548,55000.0
2009-07-10 10:30:00,44.7,44.72,44.58,44.58,34300.0,31.3478,31.3619,31.2637,31.2637,34300.0
2009-07-10 10:40:00,44.58,44.63,44.52,44.59,68300.0,31.2637,31.2987,31.2216,31.2707,68300.0
2009-07-10 10:50:00,44.59,44.63,44.54,44.58,28700.0,31.2707,31.2987,31.2356,31.2637,28700.0
2009-07-10 11:00:00,44.56,44.56,44.43,44.49,31900.0,31.2496,31.2496,31.1585,31.2006,31900.0
2009-07-10 11:10:00,44.45,44.48,44.35,44.37,100600.0,31.1725,31.1935,31.1024,31.1164,100600.0
2009-07-10 11:20:00,44.36,44.37,44.25,44.31,28000.0,31.1094,31.1164,31.0322,31.0743,28000.0
2009-07-10 11:30:00,44.32,44.37,44.26,44.3,33700.0,31.0813,31.1164,31.0393,31.0673,33700.0
2009-07-10 11:40:00,44.3,44.35,44.26,44.34,23900.0,31.0673,31.1024,31.0393,31.0954,23900.0
2009-07-10 11:50:00,44.35,44.4,44.31,44.33,32300.0,31.1024,31.1374,31.0743,31.0883,32300.0
2009-07-10 12:00:00,44.34,44.46,44.32,44.46,16000.0,31.0954,31.1795,31.0813,31.1795,16000.0
2009-07-10 12:10:00,44.44,44.51,44.44,44.5,27700.0,31.1655,31.2146,31.1655,31.2076,27700.0
2009-07-10 12:20:00,44.52,44.52,44.45,44.46,21700.0,31.2216,31.2216,31.1725,31.1795,21700.0
2009-07-10 12:30:00,44.46,44.51,44.43,44.51,19300.0,31.1795,31.2146,31.1585,31.2146,19300.0
2009-07-10 12:40:00,44.51,44.64,44.51,44.59,23000.0,31.2146,31.3057,31.2146,31.2707,23000.0
2009-07-10 12:50:00,44.6,44.6,44.52,44.53,23200.0,31.2777,31.2777,31.2216,31.2286,23200.0
2009-07-10 13:00:00,44.53,44.59,44.53,44.57,24500.0,31.2286,31.2707,31.2286,31.2567,24500.0
2009-07-10 13:10:00,44.57,44.64,44.55,44.64,28800.0,31.2567,31.3057,31.2426,31.3057,28800.0
2009-07-10 13:20:00,44.64,44.64,44.52,44.52,42900.0,31.3057,31.3057,31.2216,31.2216,42900.0
2009-07-10 13:30:00,44.53,44.57,44.53,44.57,7200.0,31.2286,31.2567,31.2286,31.2567,7200.0
2009-07-10 13:40:00,44.58,44.69,44.58,44.64,27400.0,31.2637,31.3408,31.2637,31.3057,27400.0
2009-07-10 13:50:00,44.63,44.68,44.63,44.66,25000.0,31.2987,31.3338,31.2987,31.3198,25000.0
2009-07-10 14:00:00,44.67,44.67,44.59,44.59,15600.0,31.3268,31.3268,31.2707,31.2707,15600.0
2009-07-10 14:10:00,44.6,44.63,44.54,44.63,22900.0,31.2777,31.2987,31.2356,31.2987,22900.0
2009-07-10 14:20:00,44.63,44.63,44.48,44.53,19100.0,31.2987,31.2987,31.1935,31.2286,19100.0
2009-07-10 14:30:00,44.55,44.58,44.52,44.56,29800.0,31.2426,31.2637,31.2216,31.2496,29800.0
2009-07-10 14:40:00,44.55,44.59,44.51,44.58,25900.0,31.2426,31.2707,31.2146,31.2637,25900.0
2009-07-10 14:50:00,44.6,44.62,44.51,44.51,46500.0,31.2777,31.2917,31.2146,31.2146,46500.0
2009-07-10 15:00:00,44.52,44.57,44.48,44.49,77500.0,31.2216,31.2567,31.1935,31.2006,77500.0
2009-07-10 15:10:00,44.49,44.64,44.49,44.63,29400.0,31.2006,31.3057,31.2006,31.2987,29400.0
2009-07-10 15:20:00,44.62,44.62,44.5,44.53,70100.0,31.2917,31.2917,31.2076,31.2286,70100.0
2009-07-10 15:30:00,44.52,44.61,44.47,44.58,53200.0,31.2216,31.2847,31.1865,31.2637,53200.0
2009-07-10 15:40:00,44.57,44.76,44.51,44.7,136200.0,31.2567,31.3899,31.2146,31.3478,136200.0
2009-07-10 15:50:00,44.7,44.72,44.59,44.63,102400.0,31.3478,31.3619,31.2707,31.2987,102400.0
2009-07-13 09:30:00,44.8,45.03,44.8,44.88,62000.0,31.418,31.5793,31.418,31.4741,62000.0
2009-07-13 09:40:00,44.89,44.91,44.77,44.86,43400.0,31.4811,31.4951,31.3969,31.46,43400.0
2009-07-13 09:50:00,44.82,44.86,44.68,44.7,52500.0,31.432,31.46,31.3338,31.3478,52500.0
2009-07-13 10:00:00,44.7,44.73,44.47,44.52,69900.0,31.3478,31.3689,31.1865,31.2216,69900.0
2009-07-13 10:10:00,44.5,44.68,44.49,44.65,20300.0,31.2076,31.3338,31.2006,31.3128,20300.0
2009-07-13 10:20:00,44.65,44.8,44.62,44.8,38700.0,31.3128,31.418,31.2917,31.418,38700.0
2009-07-13 10:30:00,44.81,44.96,44.81,44.9,69500.0,31.425,31.5302,31.425,31.4881,69500.0
2009-07-13 10:40:00,44.9,44.96,44.86,44.93,55900.0,31.4881,31.5302,31.46,31.5091,55900.0
2009-07-13 10:50:00,44.93,45.1,44.9,45.09,70600.0,31.5091,31.6283,31.4881,31.6213,70600.0
2009-07-13 11:00:00,45.1,45.13,45.03,45.03,69700.0,31.6283,31.6494,31.5793,31.5793,69700.0
2009-07-13 11:10:00,45.03,45.1,45.0,45.02,12600.0,31.5793,31.6283,31.5582,31.5722,12600.0
2009-07-13 11:20:00,45.05,45.12,45.04,45.12,19700.0,31.5933,31.6424,31.5863,31.6424,19700.0
2009-07-13 11:30:00,45.13,45.42,45.13,45.36,112700.0,31.6494,31.8528,31.6494,31.8107,112700.0
2009-07-13 11:40:00,45.36,45.5,45.34,45.43,84800.0,31.8107,31.9089,31.7967,31.8598,84800.0
2009-07-13 11:50:00,45.43,45.5,45.42,45.43,22500.0,31.8598,31.9089,31.8528,31.8598,22500.0
2009-07-13 12:00:00,45.43,45.48,45.38,45.4,9600.0,31.8598,31.8948,31.8247,31.8387,9600.0
2009-07-13 12:10:00,45.4,45.44,45.38,45.42,13800.0,31.8387,31.8668,31.8247,31.8528,13800.0
2009-07-13 12:20:00,45.42,45.43,45.38,45.42,14300.0,31.8528,31.8598,31.8247,31.8528,14300.0
2009-07-13 12:30:00,45.43,45.45,45.35,45.41,15400.0,31.8598,31.8738,31.8037,31.8457,15400.0
2009-07-13 12:40:00,45.43,45.48,45.38,45.45,15300.0,31.8598,31.8948,31.8247,31.8738,15300.0
2009-07-13 12:50:00,45.45,45.45,45.39,45.4,10100.0,31.8738,31.8738,31.8317,31.8387,10100.0
2009-07-13 13:00:00,45.4,45.54,45.4,45.54,10000.0,31.8387,31.9369,31.8387,31.9369,10000.0
2009-07-13 13:10:00,45.53,45.57,45.49,45.55,19200.0,31.9299,31.958,31.9018,31.9439,19200.0
2009-07-13 13:20:00,45.56,45.62,45.56,45.59,40200.0,31.9509,31.993,31.9509,31.972,40200.0
2009-07-13 13:30:00,45.58,45.6,45.51,45.54,26100.0,31.965,31.979,31.9159,31.9369,26100.0
2009-07-13 13:40:00,45.55,45.57,45.51,45.52,19200.0,31.9439,31.958,31.9159,31.9229,19200.0
2009-07-13 13:50:00,45.51,45.56,45.49,45.53,46300.0,31.9159,31.9509,31.9018,31.9299,46300.0
2009-07-13 14:00:00,45.54,45.56,45.49,45.5,30800.0,31.9369,31.9509,31.9018,31.9089,30800.0
2009-07-13 14:10:00,45.5,45.58,45.5,45.56,68100.0,31.9089,31.965,31.9089,31.9509,68100.0
2009-07-13 14:20:00,45.56,45.66,45.55,45.61,43500.0,31.9509,32.0211,31.9439,31.986,43500.0
2009-07-13 14:30:00,45.62,45.65,45.59,45.6,29500.0,31.993,32.0141,31.972,31.979,29500.0
2009-07-13 14:40:00,45.6,45.6,45.55,45.58,60700.0,31.979,31.979,31.9439,31.965,60700.0
2009-07-13 14:50:00,45.59,45.66,45.54,45.59,46900.0,31.972,32.0211,31.9369,31.972,46900.0
2009-07-13 15:00:00,45.6,45.66,45.6,45.64,77100.0,31.979,32.0211,31.979,32.007,77100.0
2009-07-13 15:10:00,45.64,45.71,45.59,45.65,48600.0,32.007,32.0561,31.972,32.0141,48600.0
2009-07-13 15:20:00,45.65,45.68,45.6,45.64,43300.0,32.0141,32.0351,31.979,32.007,43300.0
2009-07-13 15:30:00,45.61,45.8,45.6,45.79,77000.0,31.986,32.1193,31.979,32.1122,77000.0
2009-07-13 15:40:00,45.78,45.87,45.78,45.81,80600.0,32.1052,32.1683,32.1052,32.1263,80600.0
2009-07-13 15:50:00,45.83,45.91,45.8,45.89,102200.0,32.1403,32.1964,32.1193,32.1824,102200.0
2009-07-14 09:30:00,46.04,46.18,45.94,46.11,88300.0,32.2876,32.3857,32.2174,32.3367,88300.0
2009-07-14 09:40:00,46.11,46.15,45.9,45.98,30600.0,32.3367,32.3647,32.1894,32.2455,30600.0
2009-07-14 09:50:00,45.97,46.06,45.84,45.86,55100.0,32.2385,32.3016,32.1473,32.1613,55100.0
2009-07-14 10:00:00,45.85,46.05,45.85,46.0,56100.0,32.1543,32.2946,32.1543,32.2595,56100.0
2009-07-14 10:10:00,46.0,46.03,45.91,45.94,60800.0,32.2595,32.2805,32.1964,32.2174,60800.0
2009-07-14 10:20:00,45.93,45.96,45.84,45.94,41300.0,32.2104,32.2315,32.1473,32.2174,41300.0
2009-07-14 10:30:00,45.97,45.97,45.78,45.82,24500.0,32.2385,32.2385,32.1052,32.1333,24500.0
2009-07-14 10:40:00,45.79,45.81,45.73,45.78,60600.0,32.1122,32.1263,32.0702,32.1052,60600.0
2009-07-14 10:50:00,45.78,45.88,45.77,45.84,48600.0,32.1052,32.1754,32.0982,32.1473,48600.0
2009-07-14 11:00:00,45.87,45.97,45.83,45.93,50900.0,32.1683,32.2385,32.1403,32.2104,50900.0
2009-07-14 11:10:00,45.94,46.07,45.92,46.03,43500.0,32.2174,32.3086,32.2034,32.2805,43500.0
2009-07-14 11:20:00,46.03,46.15,46.02,46.11,38500.0,32.2805,32.3647,32.2735,32.3367,38500.0
2009-07-14 11:30:00,46.11,46.19,46.06,46.17,47600.0,32.3367,32.3928,32.3016,32.3787,47600.0
2009-07-14 11:40:00,46.17,46.2,46.14,46.16,29000.0,32.3787,32.3998,32.3577,32.3717,29000.0
2009-07-14 11:50:00,46.16,46.25,46.16,46.2,47300.0,32.3717,32.4348,32.3717,32.3998,47300.0
2009-07-14 12:00:00,46.18,46.22,46.14,46.19,20900.0,32.3857,32.4138,32.3577,32.3928,20900.0
2009-07-14 12:10:00,46.19,46.19,46.06,46.06,9500.0,32.3928,32.3928,32.3016,32.3016,9500.0
2009-07-14 12:20:00,46.06,46.06,45.95,46.02,55300.0,32.3016,32.3016,32.2244,32.2735,55300.0
2009-07-14 12:30:00,46.03,46.06,46.0,46.05,25900.0,32.2805,32.3016,32.2595,32.2946,25900.0
2009-07-14 12:40:00,46.05,46.1,45.97,46.08,31100.0,32.2946,32.3296,32.2385,32.3156,31100.0
2009-07-14 12:50:00,46.08,46.12,46.04,46.06,17400.0,32.3156,32.3437,32.2876,32.3016,17400.0
2009-07-14 13:00:00,46.06,46.14,46.06,46.07,18600.0,32.3016,32.3577,32.3016,32.3086,18600.0
2009-07-14 13:10:00,46.08,46.1,46.0,46.0,28700.0,32.3156,32.3296,32.2595,32.2595,28700.0
2009-07-14 13:20:00,46.0,46.06,46.0,46.06,20200.0,32.2595,32.3016,32.2595,32.3016,20200.0
2009-07-14 13:30:00,46.06,46.1,46.04,46.06,33600.0,32.3016,32.3296,32.2876,32.3016,33600.0
2009-07-14 13:40:00,46.07,46.12,46.05,46.09,21400.0,32.3086,32.3437,32.2946,32.3226,21400.0
2009-07-14 13:50:00,46.09,46.12,46.01,46.05,18000.0,32.3226,32.3437,32.2665,32.2946,18000.0
2009-07-14 14:00:00,46.06,46.06,45.92,45.99,27900.0,32.3016,32.3016,32.2034,32.2525,27900.0
2009-07-14 14:10:00,45.99,46.09,45.97,46.05,43300.0,32.2525,32.3226,32.2385,32.2946,43300.0
2009-07-14 14:20:00,46.07,46.09,46.0,46.0,166900.0,32.3086,32.3226,32.2595,32.2595,166900.0
2009-07-14 14:30:00,45.99,46.13,45.96,46.09,51800.0,32.2525,32.3507,32.2315,32.3226,51800.0
2009-07-14 14:40:00,46.11,46.18,46.09,46.1,67100.0,32.3367,32.3857,32.3226,32.3296,67100.0
2009-07-14 14:50:00,46.11,46.13,46.06,46.12,59300.0,32.3367,32.3507,32.3016,32.3437,59300.0
2009-07-14 15:00:00,46.11,46.17,46.09,46.12,135300.0,32.3367,32.3787,32.3226,32.3437,135300.0
2009-07-14 15:10:00,46.13,46.2,46.12,46.16,66400.0,32.3507,32.3998,32.3437,32.3717,66400.0
2009-07-14 15:20:00,46.15,46.2,46.13,46.16,56600.0,32.3647,32.3998,32.3507,32.3717,56600.0
2009-07-14 15:30:00,46.16,46.21,46.14,46.19,52700.0,32.3717,32.4068,32.3577,32.3928,52700.0
2009-07-14 15:40:00,46.19,46.25,46.12,46.17,78600.0,32.3928,32.4348,32.3437,32.3787,78600.0
2009-07-14 15:50:00,46.18,46.24,46.16,46.21,92100.0,32.3857,32.4278,32.3717,32.4068,92100.0
2009-07-15 09:30:00,46.88,46.93,46.79,46.91,47200.0,32.8766,32.9117,32.8135,32.8977,47200.0
2009-07-15 09:40:00,46.93,47.04,46.92,46.99,20300.0,32.9117,32.9889,32.9047,32.9538,20300.0
2009-07-15 09:50:00,47.01,47.08,46.96,47.04,33500.0,32.9678,33.0169,32.9328,32.9889,33500.0
2009-07-15 10:00:00,47.04,47.12,47.04,47.08,64300.0,32.9889,33.045,32.9889,33.0169,64300.0
2009-07-15 10:10:00,47.08,47.11,47.04,47.1,17200.0,33.0169,33.0379,32.9889,33.0309,17200.0
2009-07-15 10:20:00,47.09,47.2,47.09,47.19,11400.0,33.0239,33.1011,33.0239,33.094,11400.0
2009-07-15 10:30:00,47.2,47.24,47.19,47.2,24500.0,33.1011,33.1291,33.094,33.1011,24500.0
2009-07-15 10:40:00,47.21,47.21,47.14,47.16,18700.0,33.1081,33.1081,33.059,33.073,18700.0
2009-07-15 10:50:00,47.15,47.18,47.11,47.11,20200.0,33.066,33.087,33.0379,33.0379,20200.0
2009-07-15 11:00:00,47.13,47.19,47.12,47.17,13000.0,33.052,33.094,33.045,33.08,13000.0
2009-07-15 11:10:00,47.16,47.26,47.15,47.25,41900.0,33.073,33.1431,33.066,33.1361,41900.0
2009-07-15 11:20:00,47.25,47.33,47.25,47.3,39800.0,33.1361,33.1922,33.1361,33.1712,39800.0
2009-07-15 11:30:00,47.31,47.41,47.3,47.4,25200.0,33.1782,33.2483,33.1712,33.2413,25200.0
2009-07-15 11:40:00,47.39,47.4,47.35,47.35,30100.0,33.2343,33.2413,33.2063,33.2063,30100.0
2009-07-15 11:50:00,47.37,47.39,47.35,47.35,107000.0,33.2203,33.2343,33.2063,33.2063,107000.0
2009-07-15 12:00:00,47.36,47.36,47.31,47.33,38400.0,33.2133,33.2133,33.1782,33.1922,38400.0
2009-07-15 12:10:00,47.33,47.39,47.3,47.38,62900.0,33.1922,33.2343,33.1712,33.2273,62900.0
2009-07-15 12:20:00,47.37,47.4,47.36,47.37,17600.0,33.2203,33.2413,33.2133,33.2203,17600.0
2009-07-15 12:30:00,47.38,47.46,47.38,47.42,41800.0,33.2273,33.2834,33.2273,33.2553,41800.0
2009-07-15 12:40:00,47.42,47.42,47.38,47.4,23700.0,33.2553,33.2553,33.2273,33.2413,23700.0
2009-07-15 12:50:00,47.4,47.44,47.36,47.38,17900.0,33.2413,33.2694,33.2133,33.2273,17900.0
2009-07-15 13:00:00,47.39,47.43,47.39,47.42,8200.0,33.2343,33.2624,33.2343,33.2553,8200.0
2009-07-15 13:10:00,47.42,47.42,47.37,47.37,14600.0,33.2553,33.2553,33.2203,33.2203,14600.0
2009-07-15 13:20:00,47.39,47.45,47.39,47.45,14300.0,33.2343,33.2764,33.2343,33.2764,14300.0
2009-07-15 13:30:00,47.46,47.5,47.45,47.49,11000.0,33.2834,33.3114,33.2764,33.3044,11000.0
2009-07-15 13:40:00,47.5,47.54,47.47,47.53,47900.0,33.3114,33.3395,33.2904,33.3325,47900.0
2009-07-15 13:50:00,47.52,47.55,47.51,47.54,17800.0,33.3255,33.3465,33.3185,33.3395,17800.0
2009-07-15 14:00:00,47.53,47.61,47.46,47.56,24600.0,33.3325,33.3886,33.2834,33.3535,24600.0
2009-07-15 14:10:00,47.54,47.59,47.51,47.54,12400.0,33.3395,33.3746,33.3185,33.3395,12400.0
2009-07-15 14:20:00,47.54,47.64,47.52,47.58,38600.0,33.3395,33.4096,33.3255,33.3676,38600.0
2009-07-15 14:30:00,47.61,47.66,47.59,47.61,17600.0,33.3886,33.4237,33.3746,33.3886,17600.0
2009-07-15 14:40:00,47.61,47.73,47.59,47.72,73000.0,33.3886,33.4727,33.3746,33.4657,73000.0
2009-07-15 14:50:00,47.72,47.79,47.69,47.77,73600.0,33.4657,33.5148,33.4447,33.5008,73600.0
2009-07-15 15:00:00,47.78,47.8,47.72,47.79,35700.0,33.5078,33.5218,33.4657,33.5148,35700.0
2009-07-15 15:10:00,47.78,47.85,47.74,47.77,55200.0,33.5078,33.5569,33.4798,33.5008,55200.0
2009-07-15 15:20:00,47.76,47.8,47.64,47.64,61500.0,33.4938,33.5218,33.4096,33.4096,61500.0
2009-07-15 15:30:00,47.64,47.73,47.59,47.72,31100.0,33.4096,33.4727,33.3746,33.4657,31100.0
2009-07-15 15:40:00,47.72,47.77,47.63,47.71,79400.0,33.4657,33.5008,33.4026,33.4587,79400.0
2009-07-15 15:50:00,47.71,47.83,47.7,47.71,98100.0,33.4587,33.5429,33.4517,33.4587,98100.0
2009-07-16 09:30:00,47.47,47.58,47.43,47.55,44500.0,33.2904,33.3676,33.2624,33.3465,44500.0
2009-07-16 09:40:00,47.56,47.7,47.56,47.67,34400.0,33.3535,33.4517,33.3535,33.4307,34400.0
2009-07-16 09:50:00,47.67,47.77,47.62,47.65,55400.0,33.4307,33.5008,33.3956,33.4166,55400.0
2009-07-16 10:00:00,47.65,47.65,47.33,47.42,36100.0,33.4166,33.4166,33.1922,33.2553,36100.0
2009-07-16 10:10:00,47.43,47.51,47.38,47.43,25300.0,33.2624,33.3185,33.2273,33.2624,25300.0
2009-07-16 10:20:00,47.42,47.56,47.4,47.51,29000.0,33.2553,33.3535,33.2413,33.3185,29000.0
2009-07-16 10:30:00,47.52,47.63,47.52,47.61,20700.0,33.3255,33.4026,33.3255,33.3886,20700.0
2009-07-16 10:40:00,47.6,47.65,47.55,47.61,179000.0,33.3816,33.4166,33.3465,33.3886,179000.0
2009-07-16 10:50:00,47.61,47.66,47.55,47.58,31300.0,33.3886,33.4237,33.3465,33.3676,31300.0
2009-07-16 11:00:00,47.55,47.65,47.54,47.57,45600.0,33.3465,33.4166,33.3395,33.3605,45600.0
2009-07-16 11:10:00,47.55,47.56,47.43,47.44,31700.0,33.3465,33.3535,33.2624,33.2694,31700.0
2009-07-16 11:20:00,47.46,47.49,47.46,47.47,16100.0,33.2834,33.3044,33.2834,33.2904,16100.0
2009-07-16 11:30:00,47.46,47.48,47.4,47.48,16000.0,33.2834,33.2974,33.2413,33.2974,16000.0
2009-07-16 11:40:00,47.47,47.52,47.45,47.49,16700.0,33.2904,33.3255,33.2764,33.3044,16700.0
2009-07-16 11:50:00,47.48,47.59,47.47,47.59,28600.0,33.2974,33.3746,33.2904,33.3746,28600.0
2009-07-16 12:00:00,47.59,47.6,47.56,47.58,20700.0,33.3746,33.3816,33.3535,33.3676,20700.0
2009-07-16 12:10:00,47.57,47.61,47.56,47.57,14100.0,33.3605,33.3886,33.3535,33.3605,14100.0
2009-07-16 12:20:00,47.59,47.64,47.58,47.64,13500.0,33.3746,33.4096,33.3676,33.4096,13500.0
2009-07-16 12:30:00,47.63,47.66,47.59,47.6,45800.0,33.4026,33.4237,33.3746,33.3816,45800.0
2009-07-16 12:40:00,47.6,47.63,47.59,47.62,16400.0,33.3816,33.4026,33.3746,33.3956,16400.0
2009-07-16 12:50:00,47.63,47.65,47.56,47.56,33800.0,33.4026,33.4166,33.3535,33.3535,33800.0
2009-07-16 13:00:00,47.57,47.61,47.52,47.52,26100.0,33.3605,33.3886,33.3255,33.3255,26100.0
2009-07-16 13:10:00,47.52,47.57,47.5,47.56,20200.0,33.3255,33.3605,33.3114,33.3535,20200.0
2009-07-16 13:20:00,47.57,47.57,47.52,47.54,43200.0,33.3605,33.3605,33.3255,33.3395,43200.0
2009-07-16 13:30:00,47.54,47.57,47.51,47.54,39500.0,33.3395,33.3605,33.3185,33.3395,39500.0
2009-07-16 13:40:00,47.53,47.67,47.53,47.67,52000.0,33.3325,33.4307,33.3325,33.4307,52000.0
2009-07-16 13:50:00,47.68,47.78,47.67,47.78,65500.0,33.4377,33.5078,33.4307,33.5078,65500.0
2009-07-16 14:00:00,47.79,47.82,47.76,47.79,56100.0,33.5148,33.5359,33.4938,33.5148,56100.0
2009-07-16 14:10:00,47.79,47.89,47.76,47.86,79400.0,33.5148,33.585,33.4938,33.5639,79400.0
2009-07-16 14:20:00,47.85,48.0,47.85,47.98,109000.0,33.5569,33.6621,33.5569,33.6481,109000.0
2009-07-16 14:30:00,47.98,48.05,47.95,48.05,118900.0,33.6481,33.6972,33.627,33.6972,118900.0
2009-07-16 14:40:00,48.05,48.12,48.01,48.1,66600.0,33.6972,33.7463,33.6691,33.7322,66600.0
2009-07-16 14:50:00,48.09,48.17,48.09,48.11,65100.0,33.7252,33.7813,33.7252,33.7392,65100.0
2009-07-16 15:00:00,48.11,48.11,47.99,48.02,61400.0,33.7392,33.7392,33.6551,33.6761,61400.0
2009-07-16 15:10:00,48.03,48.11,48.02,48.09,89200.0,33.6831,33.7392,33.6761,33.7252,89200.0
2009-07-16 15:20:00,48.09,48.17,48.05,48.15,70900.0,33.7252,33.7813,33.6972,33.7673,70900.0
2009-07-16 15:30:00,48.16,48.18,48.11,48.16,65000.0,33.7743,33.7883,33.7392,33.7743,65000.0
2009-07-16 15:40:00,48.16,48.35,48.16,48.28,145800.0,33.7743,33.9075,33.7743,33.8585,145800.0
2009-07-16 15:50:00,48.28,48.3,48.09,48.13,97200.0,33.8585,33.8725,33.7252,33.7533,97200.0
2009-07-17 09:30:00,48.04,48.1,47.79,47.79,50600.0,33.6901,33.7322,33.5148,33.5148,50600.0
2009-07-17 09:40:00,47.81,47.94,47.81,47.84,17500.0,33.5289,33.62,33.5289,33.5499,17500.0
2009-07-17 09:50:00,47.82,47.93,47.72,47.92,21000.0,33.5359,33.613,33.4657,33.606,21000.0
2009-07-17 10:00:00,47.9,47.95,47.82,47.9,47600.0,33.592,33.627,33.5359,33.592,47600.0
2009-07-17 10:10:00,47.9,47.94,47.83,47.89,34500.0,33.592,33.62,33.5429,33.585,34500.0
2009-07-17 10:20:00,47.88,48.03,47.87,48.0,60300.0,33.5779,33.6831,33.5709,33.6621,60300.0
2009-07-17 10:30:00,48.03,48.06,47.98,47.99,36000.0,33.6831,33.7042,33.6481,33.6551,36000.0
2009-07-17 10:40:00,48.0,48.0,47.89,47.89,36200.0,33.6621,33.6621,33.585,33.585,36200.0
2009-07-17 10:50:00,47.91,47.91,47.81,47.83,40900.0,33.599,33.599,33.5289,33.5429,40900.0
2009-07-17 11:00:00,47.84,47.86,47.78,47.82,45600.0,33.5499,33.5639,33.5078,33.5359,45600.0
2009-07-17 11:10:00,47.82,47.82,47.75,47.76,24100.0,33.5359,33.5359,33.4868,33.4938,24100.0
2009-07-17 11:20:00,47.75,47.86,47.74,47.84,29400.0,33.4868,33.5639,33.4798,33.5499,29400.0
2009-07-17 11:30:00,47.84,47.85,47.74,47.75,26700.0,33.5499,33.5569,33.4798,33.4868,26700.0
2009-07-17 11:40:00,47.75,47.81,47.72,47.81,45700.0,33.4868,33.5289,33.4657,33.5289,45700.0
2009-07-17 11:50:00,47.82,47.82,47.74,47.76,21500.0,33.5359,33.5359,33.4798,33.4938,21500.0
2009-07-17 12:00:00,47.75,47.9,47.75,47.88,37000.0,33.4868,33.592,33.4868,33.5779,37000.0
2009-07-17 12:10:00,47.89,47.92,47.85,47.91,27200.0,33.585,33.606,33.5569,33.599,27200.0
2009-07-17 12:20:00,47.9,47.95,47.83,47.85,66200.0,33.592,33.627,33.5429,33.5569,66200.0
2009-07-17 12:30:00,47.86,47.89,47.82,47.89,32800.0,33.5639,33.585,33.5359,33.585,32800.0
2009-07-17 12:40:00,47.89,47.92,47.87,47.89,40300.0,33.585,33.606,33.5709,33.585,40300.0
2009-07-17 12:50:00,47.89,47.92,47.84,47.87,57900.0,33.585,33.606,33.5499,33.5709,57900.0
2009-07-17 13:00:00,47.88,47.9,47.85,47.88,34700.0,33.5779,33.592,33.5569,33.5779,34700.0
2009-07-17 13:10:00,47.88,47.88,47.84,47.88,5900.0,33.5779,33.5779,33.5499,33.5779,5900.0
2009-07-17 13:20:00,47.88,47.96,47.88,47.94,28900.0,33.5779,33.634,33.5779,33.62,28900.0
2009-07-17 13:30:00,47.95,48.09,47.95,48.06,38500.0,33.627,33.7252,33.627,33.7042,38500.0
2009-07-17 13:40:00,48.06,48.11,48.05,48.08,60000.0,33.7042,33.7392,33.6972,33.7182,60000.0
2009-07-17 13:50:00,48.08,48.09,48.01,48.01,73300.0,33.7182,33.7252,33.6691,33.6691,73300.0
2009-07-17 14:00:00,47.99,48.03,47.99,47.99,29600.0,33.6551,33.6831,33.6551,33.6551,29600.0
2009-07-17 14:10:00,47.98,47.99,47.92,47.93,29700.0,33.6481,33.6551,33.606,33.613,29700.0
2009-07-17 14:20:00,47.93,48.01,47.93,47.97,14900.0,33.613,33.6691,33.613,33.6411,14900.0
2009-07-17 14:30:00,47.98,47.99,47.95,47.96,31600.0,33.6481,33.6551,33.627,33.634,31600.0
2009-07-17 14:40:00,47.97,48.03,47.94,47.95,52200.0,33.6411,33.6831,33.62,33.627,52200.0
2009-07-17 14:50:00,47.96,48.0,47.91,47.95,62800.0,33.634,33.6621,33.599,33.627,62800.0
2009-07-17 15:00:00,47.95,47.97,47.9,47.9,18000.0,33.627,33.6411,33.592,33.592,18000.0
2009-07-17 15:10:00,47.9,47.9,47.85,47.88,26100.0,33.592,33.592,33.5569,33.5779,26100.0
2009-07-17 15:20:00,47.88,47.9,47.87,47.88,17200.0,33.5779,33.592,33.5709,33.5779,17200.0
2009-07-17 15:30:00,47.88,47.88,47.76,47.78,52300.0,33.5779,33.5779,33.4938,33.5078,52300.0
2009-07-17 15:40:00,47.79,47.88,47.79,47.87,87900.0,33.5148,33.5779,33.5148,33.5709,87900.0
2009-07-17 15:50:00,47.87,48.0,47.87,48.0,122000.0,33.5709,33.6621,33.5709,33.6621,122000.0
2009-07-20 09:30:00,48.31,48.5,48.25,48.49,104200.0,33.8795,34.0127,33.8374,34.0057,104200.0
2009-07-20 09:40:00,48.49,48.49,48.28,48.33,94400.0,34.0057,34.0057,33.8585,33.8935,94400.0
2009-07-20 09:50:00,48.33,48.39,48.29,48.33,76200.0,33.8935,33.9356,33.8655,33.8935,76200.0
2009-07-20 10:00:00,48.36,48.49,48.26,48.26,99100.0,33.9146,34.0057,33.8444,33.8444,99100.0
2009-07-20 10:10:00,48.25,48.36,48.18,48.31,72000.0,33.8374,33.9146,33.7883,33.8795,72000.0
2009-07-20 10:20:00,48.32,48.32,48.22,48.25,91400.0,33.8865,33.8865,33.8164,33.8374,91400.0
2009-07-20 10:30:00,48.25,48.26,48.07,48.11,98800.0,33.8374,33.8444,33.7112,33.7392,98800.0
2009-07-20 10:40:00,48.1,48.17,48.05,48.06,57300.0,33.7322,33.7813,33.6972,33.7042,57300.0
2009-07-20 10:50:00,48.06,48.17,48.06,48.15,34000.0,33.7042,33.7813,33.7042,33.7673,34000.0
2009-07-20 11:00:00,48.15,48.18,48.11,48.13,16200.0,33.7673,33.7883,33.7392,33.7533,16200.0
2009-07-20 11:10:00,48.13,48.25,48.13,48.21,25200.0,33.7533,33.8374,33.7533,33.8094,25200.0
2009-07-20 11:20:00,48.2,48.28,48.19,48.28,35600.0,33.8024,33.8585,33.7953,33.8585,35600.0
2009-07-20 11:30:00,48.27,48.31,48.25,48.28,32800.0,33.8514,33.8795,33.8374,33.8585,32800.0
2009-07-20 11:40:00,48.27,48.3,48.25,48.25,35700.0,33.8514,33.8725,33.8374,33.8374,35700.0
2009-07-20 11:50:00,48.25,48.27,48.22,48.25,12500.0,33.8374,33.8514,33.8164,33.8374,12500.0
2009-07-20 12:00:00,48.24,48.35,48.24,48.33,27300.0,33.8304,33.9075,33.8304,33.8935,27300.0
2009-07-20 12:10:00,48.33,48.36,48.31,48.35,26900.0,33.8935,33.9146,33.8795,33.9075,26900.0
2009-07-20 12:20:00,48.35,48.37,48.33,48.36,16700.0,33.9075,33.9216,33.8935,33.9146,16700.0
2009-07-20 12:30:00,48.38,48.4,48.35,48.4,11800.0,33.9286,33.9426,33.9075,33.9426,11800.0
2009-07-20 12:40:00,48.4,48.43,48.37,48.38,23200.0,33.9426,33.9637,33.9216,33.9286,23200.0
2009-07-20 12:50:00,48.37,48.39,48.33,48.33,11800.0,33.9216,33.9356,33.8935,33.8935,11800.0
2009-07-20 13:00:00,48.34,48.36,48.33,48.34,9400.0,33.9005,33.9146,33.8935,33.9005,9400.0
2009-07-20 13:10:00,48.33,48.35,48.24,48.27,19900.0,33.8935,33.9075,33.8304,33.8514,19900.0
2009-07-20 13:20:00,48.26,48.28,48.24,48.26,15500.0,33.8444,33.8585,33.8304,33.8444,15500.0
2009-07-20 13:30:00,48.25,48.31,48.2,48.23,71500.0,33.8374,33.8795,33.8024,33.8234,71500.0
2009-07-20 13:40:00,48.24,48.36,48.24,48.33,28900.0,33.8304,33.9146,33.8304,33.8935,28900.0
2009-07-20 13:50:00,48.33,48.37,48.3,48.35,31600.0,33.8935,33.9216,33.8725,33.9075,31600.0
2009-07-20 14:00:00,48.35,48.39,48.3,48.36,26000.0,33.9075,33.9356,33.8725,33.9146,26000.0
2009-07-20 14:10:00,48.36,48.47,48.36,48.45,32300.0,33.9146,33.9917,33.9146,33.9777,32300.0
2009-07-20 14:20:00,48.45,48.46,48.31,48.35,32700.0,33.9777,33.9847,33.8795,33.9075,32700.0
2009-07-20 14:30:00,48.34,48.43,48.34,48.36,85500.0,33.9005,33.9637,33.9005,33.9146,85500.0
2009-07-20 14:40:00,48.34,48.42,48.33,48.4,82600.0,33.9005,33.9566,33.8935,33.9426,82600.0
2009-07-20 14:50:00,48.42,48.42,48.37,48.37,25300.0,33.9566,33.9566,33.9216,33.9216,25300.0
2009-07-20 15:00:00,48.37,48.59,48.37,48.58,60400.0,33.9216,34.0759,33.9216,34.0688,60400.0
2009-07-20 15:10:00,48.59,48.62,48.55,48.56,36300.0,34.0759,34.0969,34.0478,34.0548,36300.0
2009-07-20 15:20:00,48.56,48.61,48.54,48.57,34100.0,34.0548,34.0899,34.0408,34.0618,34100.0
2009-07-20 15:30:00,48.57,48.58,48.48,48.58,55900.0,34.0618,34.0688,33.9987,34.0688,55900.0
2009-07-20 15:40:00,48.59,48.64,48.53,48.54,74300.0,34.0759,34.1109,34.0338,34.0408,74300.0
2009-07-20 15:50:00,48.56,48.65,48.53,48.55,79000.0,34.0548,34.1179,34.0338,34.0478,79000.0
2009-07-21 09:30:00,48.99,49.08,48.86,48.89,81500.0,34.3564,34.4195,34.2652,34.2862,81500.0
2009-07-21 09:40:00,48.89,48.89,48.65,48.73,47500.0,34.2862,34.2862,34.1179,34.174,47500.0
2009-07-21 09:50:00,48.74,48.84,48.66,48.81,26000.0,34.1811,34.2512,34.125,34.2301,26000.0
2009-07-21 10:00:00,48.8,48.87,48.6,48.61,62000.0,34.2231,34.2722,34.0829,34.0899,62000.0
2009-07-21 10:10:00,48.6,48.7,48.52,48.69,63300.0,34.0829,34.153,34.0268,34.146,63300.0
2009-07-21 10:20:00,48.69,48.75,48.65,48.72,23100.0,34.146,34.1881,34.1179,34.167,23100.0
2009-07-21 10:30:00,48.73,48.92,48.72,48.87,69200.0,34.174,34.3073,34.167,34.2722,69200.0
2009-07-21 10:40:00,48.87,48.88,48.73,48.75,24100.0,34.2722,34.2792,34.174,34.1881,24100.0
2009-07-21 10:50:00,48.75,48.8,48.69,48.78,53700.0,34.1881,34.2231,34.146,34.2091,53700.0
2009-07-21 11:00:00,48.79,48.82,48.68,48.77,58700.0,34.2161,34.2372,34.139,34.2021,58700.0
2009-07-21 11:10:00,48.78,48.78,48.62,48.7,78300.0,34.2091,34.2091,34.0969,34.153,78300.0
2009-07-21 11:20:00,48.7,48.73,48.66,48.69,27800.0,34.153,34.174,34.125,34.146,27800.0
2009-07-21 11:30:00,48.69,48.7,48.59,48.69,60300.0,34.146,34.153,34.0759,34.146,60300.0
2009-07-21 11:40:00,48.68,48.69,48.49,48.5,64200.0,34.139,34.146,34.0057,34.0127,64200.0
2009-07-21 11:50:00,48.5,48.53,48.3,48.32,58500.0,34.0127,34.0338,33.8725,33.8865,58500.0
2009-07-21 12:00:00,48.31,48.41,48.3,48.41,39500.0,33.8795,33.9496,33.8725,33.9496,39500.0
2009-07-21 12:10:00,48.41,48.45,48.4,48.43,18600.0,33.9496,33.9777,33.9426,33.9637,18600.0
2009-07-21 12:20:00,48.42,48.42,48.32,48.42,25300.0,33.9566,33.9566,33.8865,33.9566,25300.0
2009-07-21 12:30:00,48.42,48.43,48.31,48.42,35900.0,33.9566,33.9637,33.8795,33.9566,35900.0
2009-07-21 12:40:00,48.42,48.42,48.35,48.36,19000.0,33.9566,33.9566,33.9075,33.9146,19000.0
2009-07-21 12:50:00,48.35,48.37,48.27,48.3,17900.0,33.9075,33.9216,33.8514,33.8725,17900.0
2009-07-21 13:00:00,48.3,48.3,48.17,48.2,39200.0,33.8725,33.8725,33.7813,33.8024,39200.0
2009-07-21 13:10:00,48.21,48.31,48.19,48.31,45500.0,33.8094,33.8795,33.7953,33.8795,45500.0
2009-07-21 13:20:00,48.31,48.36,48.28,48.36,20700.0,33.8795,33.9146,33.8585,33.9146,20700.0
2009-07-21 13:30:00,48.36,48.37,48.3,48.33,37200.0,33.9146,33.9216,33.8725,33.8935,37200.0
2009-07-21 13:40:00,48.33,48.4,48.33,48.37,42800.0,33.8935,33.9426,33.8935,33.9216,42800.0
2009-07-21 13:50:00,48.37,48.38,48.3,48.35,24400.0,33.9216,33.9286,33.8725,33.9075,24400.0
2009-07-21 14:00:00,48.35,48.4,48.35,48.38,27200.0,33.9075,33.9426,33.9075,33.9286,27200.0
2009-07-21 14:10:00,48.38,48.49,48.38,48.41,22700.0,33.9286,34.0057,33.9286,33.9496,22700.0
2009-07-21 14:20:00,48.41,48.44,48.36,48.43,27300.0,33.9496,33.9707,33.9146,33.9637,27300.0
2009-07-21 14:30:00,48.42,48.47,48.33,48.44,62000.0,33.9566,33.9917,33.8935,33.9707,62000.0
2009-07-21 14:40:00,48.42,48.49,48.38,48.48,80300.0,33.9566,34.0057,33.9286,33.9987,80300.0
2009-07-21 14:50:00,48.48,48.56,48.48,48.54,49200.0,33.9987,34.0548,33.9987,34.0408,49200.0
2009-07-21 15:00:00,48.56,48.57,48.51,48.54,35000.0,34.0548,34.0618,34.0198,34.0408,35000.0
2009-07-21 15:10:00,48.54,48.63,48.53,48.61,51400.0,34.0408,34.1039,34.0338,34.0899,51400.0
2009-07-21 15:20:00,48.6,48.62,48.55,48.58,52900.0,34.0829,34.0969,34.0478,34.0688,52900.0
2009-07-21 15:30:00,48.6,48.62,48.54,48.59,46900.0,34.0829,34.0969,34.0408,34.0759,46900.0
2009-07-21 15:40:00,48.6,48.67,48.58,48.61,107100.0,34.0829,34.132,34.0688,34.0899,107100.0
2009-07-21 15:50:00,48.61,48.76,48.61,48.75,44400.0,34.0899,34.1951,34.0899,34.1881,44400.0
2009-07-22 09:30:00,48.32,48.53,48.28,48.53,36200.0,33.8865,34.0338,33.8585,34.0338,36200.0
2009-07-22 09:40:00,48.55,48.65,48.49,48.62,18800.0,34.0478,34.1179,34.0057,34.0969,18800.0
2009-07-22 09:50:00,48.61,48.76,48.59,48.71,54300.0,34.0899,34.1951,34.0759,34.16,54300.0
2009-07-22 10:00:00,48.79,48.89,48.78,48.81,19700.0,34.2161,34.2862,34.2091,34.2301,19700.0
2009-07-22 10:10:00,48.83,48.84,48.66,48.66,25200.0,34.2442,34.2512,34.125,34.125,25200.0
2009-07-22 10:20:00,48.65,48.77,48.62,48.63,14500.0,34.1179,34.2021,34.0969,34.1039,14500.0
2009-07-22 10:30:00,48.65,48.65,48.57,48.62,33200.0,34.1179,34.1179,34.0618,34.0969,33200.0
2009-07-22 10:40:00,48.63,48.66,48.56,48.64,10900.0,34.1039,34.125,34.0548,34.1109,10900.0
2009-07-22 10:50:00,48.65,48.79,48.65,48.79,18900.0,34.1179,34.2161,34.1179,34.2161,18900.0
2009-07-22 11:00:00,48.77,48.88,48.73,48.87,21200.0,34.2021,34.2792,34.174,34.2722,21200.0
2009-07-22 11:10:00,48.88,48.9,48.81,48.84,12700.0,34.2792,34.2933,34.2301,34.2512,12700.0
2009-07-22 11:20:00,48.84,48.84,48.73,48.75,30700.0,34.2512,34.2512,34.174,34.1881,30700.0
2009-07-22 11:30:00,48.75,48.82,48.7,48.72,16800.0,34.1881,34.2372,34.153,34.167,16800.0
2009-07-22 11:40:00,48.71,48.74,48.65,48.66,20000.0,34.16,34.1811,34.1179,34.125,20000.0
2009-07-22 11:50:00,48.66,48.75,48.66,48.75,16600.0,34.125,34.1881,34.125,34.1881,16600.0
2009-07-22 12:00:00,48.75,48.81,48.75,48.78,16500.0,34.1881,34.2301,34.1881,34.2091,16500.0
2009-07-22 12:10:00,48.78,48.78,48.7,48.73,13500.0,34.2091,34.2091,34.153,34.174,13500.0
2009-07-22 12:20:00,48.73,49.02,48.73,48.99,36300.0,34.174,34.3774,34.174,34.3564,36300.0
2009-07-22 12:30:00,48.99,49.05,48.94,48.99,16900.0,34.3564,34.3985,34.3213,34.3564,16900.0
2009-07-22 12:40:00,48.98,49.08,48.95,49.05,26900.0,34.3494,34.4195,34.3283,34.3985,26900.0
2009-07-22 12:50:00,49.06,49.09,49.0,49.01,28400.0,34.4055,34.4265,34.3634,34.3704,28400.0
2009-07-22 13:00:00,49.02,49.05,48.98,49.04,12700.0,34.3774,34.3985,34.3494,34.3914,12700.0
2009-07-22 13:10:00,49.04,49.11,49.02,49.06,23200.0,34.3914,34.4405,34.3774,34.4055,23200.0
2009-07-22 13:20:00,49.05,49.05,48.9,48.93,10800.0,34.3985,34.3985,34.2933,34.3143,10800.0
2009-07-22 13:30:00,48.92,48.96,48.86,48.94,10500.0,34.3073,34.3353,34.2652,34.3213,10500.0
2009-07-22 13:40:00,48.94,48.96,48.83,48.93,15900.0,34.3213,34.3353,34.2442,34.3143,15900.0
2009-07-22 13:50:00,48.91,48.98,48.9,48.97,31300.0,34.3003,34.3494,34.2933,34.3424,31300.0
2009-07-22 14:00:00,49.0,49.02,48.83,48.84,35500.0,34.3634,34.3774,34.2442,34.2512,35500.0
2009-07-22 14:10:00,48.85,48.93,48.85,48.9,38300.0,34.2582,34.3143,34.2582,34.2933,38300.0
2009-07-22 14:20:00,48.88,48.9,48.81,48.86,21200.0,34.2792,34.2933,34.2301,34.2652,21200.0
2009-07-22 14:30:00,48.85,48.93,48.85,48.9,53900.0,34.2582,34.3143,34.2582,34.2933,53900.0
2009-07-22 14:40:00,48.9,48.96,48.88,48.9,54300.0,34.2933,34.3353,34.2792,34.2933,54300.0
2009-07-22 14:50:00,48.89,48.96,48.89,48.93,47200.0,34.2862,34.3353,34.2862,34.3143,47200.0
2009-07-22 15:00:00,48.94,49.01,48.87,48.89,52900.0,34.3213,34.3704,34.2722,34.2862,52900.0
2009-07-22 15:10:00,48.84,48.86,48.71,48.77,55200.0,34.2512,34.2652,34.16,34.2021,55200.0
2009-07-22 15:20:00,48.77,48.79,48.68,48.75,70700.0,34.2021,34.2161,34.139,34.1881,70700.0
2009-07-22 15:30:00,48.75,48.82,48.72,48.74,23600.0,34.1881,34.2372,34.167,34.1811,23600.0
2009-07-22 15:40:00,48.75,48.85,48.68,48.71,70700.0,34.1881,34.2582,34.139,34.16,70700.0
2009-07-22 15:50:00,48.72,48.81,48.69,48.76,56000.0,34.167,34.2301,34.146,34.1951,56000.0
2009-07-23 09:30:00,48.89,48.99,48.81,48.96,44100.0,34.2862,34.3564,34.2301,34.3353,44100.0
2009-07-23 09:40:00,48.99,49.1,48.94,49.08,46600.0,34.3564,34.4335,34.3213,34.4195,46600.0
2009-07-23 09:50:00,49.07,49.29,49.02,49.27,18300.0,34.4125,34.5668,34.3774,34.5527,18300.0
2009-07-23 10:00:00,49.29,49.41,49.18,49.39,58100.0,34.5668,34.6509,34.4896,34.6369,58100.0
2009-07-23 10:10:00,49.4,49.64,49.39,49.58,55000.0,34.6439,34.8122,34.6369,34.7701,55000.0
2009-07-23 10:20:00,49.6,49.64,49.51,49.52,35400.0,34.7842,34.8122,34.721,34.7281,35400.0
2009-07-23 10:30:00,49.54,49.79,49.53,49.78,42300.0,34.7421,34.9174,34.7351,34.9104,42300.0
2009-07-23 10:40:00,49.77,49.79,49.71,49.71,53700.0,34.9034,34.9174,34.8613,34.8613,53700.0
2009-07-23 10:50:00,49.72,49.76,49.66,49.73,42000.0,34.8683,34.8964,34.8262,34.8753,42000.0
2009-07-23 11:00:00,49.73,49.9,49.71,49.83,42100.0,34.8753,34.9946,34.8613,34.9455,42100.0
2009-07-23 11:10:00,49.85,50.04,49.85,49.96,64100.0,34.9595,35.0927,34.9595,35.0366,64100.0
2009-07-23 11:20:00,49.95,50.02,49.95,50.01,26800.0,35.0296,35.0787,35.0296,35.0717,26800.0
2009-07-23 11:30:00,50.01,50.03,49.93,50.0,38000.0,35.0717,35.0857,35.0156,35.0647,38000.0
2009-07-23 11:40:00,50.0,50.08,49.98,50.02,65500.0,35.0647,35.1208,35.0507,35.0787,65500.0
2009-07-23 11:50:00,50.01,50.06,49.96,49.96,13100.0,35.0717,35.1068,35.0366,35.0366,13100.0
2009-07-23 12:00:00,49.96,50.01,49.96,50.0,31600.0,35.0366,35.0717,35.0366,35.0647,31600.0
2009-07-23 12:10:00,50.02,50.04,49.99,50.04,49700.0,35.0787,35.0927,35.0577,35.0927,49700.0
2009-07-23 12:20:00,50.05,50.06,50.0,50.06,18800.0,35.0997,35.1068,35.0647,35.1068,18800.0
2009-07-23 12:30:00,50.06,50.06,50.0,50.01,7700.0,35.1068,35.1068,35.0647,35.0717,7700.0
2009-07-23 12:40:00,50.01,50.15,50.0,50.14,35700.0,35.0717,35.1699,35.0647,35.1629,35700.0
2009-07-23 12:50:00,50.14,50.16,50.06,50.14,39100.0,35.1629,35.1769,35.1068,35.1629,39100.0
2009-07-23 13:00:00,50.15,50.15,50.04,50.04,29000.0,35.1699,35.1699,35.0927,35.0927,29000.0
2009-07-23 13:10:00,50.05,50.08,50.03,50.06,17500.0,35.0997,35.1208,35.0857,35.1068,17500.0
2009-07-23 13:20:00,50.07,50.18,50.07,50.12,21700.0,35.1138,35.1909,35.1138,35.1488,21700.0
2009-07-23 13:30:00,50.13,50.26,50.11,50.24,35400.0,35.1559,35.247,35.1418,35.233,35400.0
2009-07-23 13:40:00,50.24,50.26,50.15,50.15,43700.0,35.233,35.247,35.1699,35.1699,43700.0
2009-07-23 13:50:00,50.15,50.18,50.09,50.09,51500.0,35.1699,35.1909,35.1278,35.1278,51500.0
2009-07-23 14:00:00,50.09,50.11,50.05,50.09,63300.0,35.1278,35.1418,35.0997,35.1278,63300.0
2009-07-23 14:10:00,50.06,50.14,50.06,50.14,21500.0,35.1068,35.1629,35.1068,35.1629,21500.0
2009-07-23 14:20:00,50.15,50.16,50.07,50.13,20100.0,35.1699,35.1769,35.1138,35.1559,20100.0
2009-07-23 14:30:00,50.13,50.19,50.1,50.13,38100.0,35.1559,35.1979,35.1348,35.1559,38100.0
2009-07-23 14:40:00,50.13,50.21,50.13,50.2,64600.0,35.1559,35.212,35.1559,35.2049,64600.0
2009-07-23 14:50:00,50.2,50.22,50.13,50.19,52800.0,35.2049,35.219,35.1559,35.1979,52800.0
2009-07-23 15:00:00,50.2,50.28,50.19,50.19,40800.0,35.2049,35.261,35.1979,35.1979,40800.0
2009-07-23 15:10:00,50.21,50.29,50.17,50.24,87500.0,35.212,35.2681,35.1839,35.233,87500.0
2009-07-23 15:20:00,50.24,50.26,50.2,50.24,35600.0,35.233,35.247,35.2049,35.233,35600.0
2009-07-23 15:30:00,50.24,50.24,50.15,50.2,107600.0,35.233,35.233,35.1699,35.2049,107600.0
2009-07-23 15:40:00,50.21,50.27,50.06,50.06,71600.0,35.212,35.254,35.1068,35.1068,71600.0
2009-07-23 15:50:00,50.07,50.12,50.0,50.07,105000.0,35.1138,35.1488,35.0647,35.1138,105000.0
2009-07-24 09:30:00,49.93,50.02,49.85,49.98,85200.0,35.0156,35.0787,34.9595,35.0507,85200.0
2009-07-24 09:40:00,49.96,50.15,49.96,50.06,32000.0,35.0366,35.1699,35.0366,35.1068,32000.0
2009-07-24 09:50:00,50.03,50.05,49.81,49.82,83500.0,35.0857,35.0997,34.9314,34.9385,83500.0
2009-07-24 10:00:00,49.82,49.93,49.75,49.84,19600.0,34.9385,35.0156,34.8894,34.9525,19600.0
2009-07-24 10:10:00,49.83,49.88,49.76,49.81,47000.0,34.9455,34.9805,34.8964,34.9314,47000.0
2009-07-24 10:20:00,49.82,49.92,49.75,49.9,39800.0,34.9385,35.0086,34.8894,34.9946,39800.0
2009-07-24 10:30:00,49.92,49.93,49.78,49.78,45600.0,35.0086,35.0156,34.9104,34.9104,45600.0
2009-07-24 10:40:00,49.8,49.86,49.76,49.84,45700.0,34.9244,34.9665,34.8964,34.9525,45700.0
2009-07-24 10:50:00,49.82,49.84,49.67,49.71,18500.0,34.9385,34.9525,34.8333,34.8613,18500.0
2009-07-24 11:00:00,49.69,49.76,49.66,49.7,36200.0,34.8473,34.8964,34.8262,34.8543,36200.0
2009-07-24 11:10:00,49.71,49.85,49.69,49.83,53800.0,34.8613,34.9595,34.8473,34.9455,53800.0
2009-07-24 11:20:00,49.83,49.9,49.83,49.9,79000.0,34.9455,34.9946,34.9455,34.9946,79000.0
2009-07-24 11:30:00,49.9,50.0,49.9,50.0,38400.0,34.9946,35.0647,34.9946,35.0647,38400.0
2009-07-24 11:40:00,49.98,49.99,49.93,49.98,29500.0,35.0507,35.0577,35.0156,35.0507,29500.0
2009-07-24 11:50:00,49.98,50.12,49.96,50.1,101400.0,35.0507,35.1488,35.0366,35.1348,101400.0
2009-07-24 12:00:00,50.11,50.12,50.06,50.12,76300.0,35.1418,35.1488,35.1068,35.1488,76300.0
2009-07-24 12:10:00,50.12,50.14,50.08,50.08,84500.0,35.1488,35.1629,35.1208,35.1208,84500.0
2009-07-24 12:20:00,50.08,50.1,50.03,50.08,44900.0,35.1208,35.1348,35.0857,35.1208,44900.0
2009-07-24 12:30:00,50.08,50.09,50.05,50.08,45200.0,35.1208,35.1278,35.0997,35.1208,45200.0
2009-07-24 12:40:00,50.08,50.16,50.08,50.11,41400.0,35.1208,35.1769,35.1208,35.1418,41400.0
2009-07-24 12:50:00,50.12,50.14,50.04,50.07,39900.0,35.1488,35.1629,35.0927,35.1138,39900.0
2009-07-24 13:00:00,50.07,50.08,50.03,50.06,20600.0,35.1138,35.1208,35.0857,35.1068,20600.0
2009-07-24 13:10:00,50.06,50.15,50.06,50.14,31100.0,35.1068,35.1699,35.1068,35.1629,31100.0
2009-07-24 13:20:00,50.14,50.18,50.1,50.14,34300.0,35.1629,35.1909,35.1348,35.1629,34300.0
2009-07-24 13:30:00,50.14,50.33,50.14,50.33,110200.0,35.1629,35.2961,35.1629,35.2961,110200.0
2009-07-24 13:40:00,50.32,50.34,50.25,50.26,94900.0,35.2891,35.3031,35.24,35.247,94900.0
2009-07-24 13:50:00,50.26,50.31,50.25,50.27,47300.0,35.247,35.2821,35.24,35.254,47300.0
2009-07-24 14:00:00,50.29,50.35,50.27,50.34,252400.0,35.2681,35.3101,35.254,35.3031,252400.0
2009-07-24 14:10:00,50.32,50.35,50.26,50.26,30400.0,35.2891,35.3101,35.247,35.247,30400.0
2009-07-24 14:20:00,50.26,50.26,50.2,50.23,27600.0,35.247,35.247,35.2049,35.226,27600.0
2009-07-24 14:30:00,50.23,50.28,50.23,50.24,19400.0,35.226,35.261,35.226,35.233,19400.0
2009-07-24 14:40:00,50.23,50.34,50.23,50.3,56200.0,35.226,35.3031,35.226,35.2751,56200.0
2009-07-24 14:50:00,50.29,50.29,50.19,50.25,35300.0,35.2681,35.2681,35.1979,35.24,35300.0
2009-07-24 15:00:00,50.25,50.28,50.23,50.24,37000.0,35.24,35.261,35.226,35.233,37000.0
2009-07-24 15:10:00,50.23,50.27,50.2,50.21,31500.0,35.226,35.254,35.2049,35.212,31500.0
2009-07-24 15:20:00,50.2,50.35,50.2,50.32,96300.0,35.2049,35.3101,35.2049,35.2891,96300.0
2009-07-24 15:30:00,50.32,50.32,50.23,50.25,69400.0,35.2891,35.2891,35.226,35.24,69400.0
2009-07-24 15:40:00,50.27,50.37,50.25,50.37,108100.0,35.254,35.3242,35.24,35.3242,108100.0
2009-07-24 15:50:00,50.37,50.44,50.34,50.38,95000.0,35.3242,35.3733,35.3031,35.3312,95000.0
2009-07-27 11:10:00,50.37,50.38,50.35,50.38,4600.0,35.3242,35.3312,35.3101,35.3312,4600.0
2009-07-27 11:20:00,50.43,50.5,50.42,50.45,13300.0,35.3662,35.4153,35.3592,35.3803,13300.0
2009-07-27 11:30:00,50.46,50.55,50.44,50.51,19900.0,35.3873,35.4504,35.3733,35.4223,19900.0
2009-07-27 11:40:00,50.51,50.55,50.49,50.53,10500.0,35.4223,35.4504,35.4083,35.4364,10500.0
2009-07-27 11:50:00,50.51,50.53,50.4,50.4,10400.0,35.4223,35.4364,35.3452,35.3452,10400.0
2009-07-27 12:00:00,50.39,50.4,50.34,50.37,18400.0,35.3382,35.3452,35.3031,35.3242,18400.0
2009-07-27 12:10:00,50.39,50.46,50.37,50.46,25600.0,35.3382,35.3873,35.3242,35.3873,25600.0
2009-07-27 12:20:00,50.47,50.48,50.4,50.43,34400.0,35.3943,35.4013,35.3452,35.3662,34400.0
2009-07-27 12:30:00,50.44,50.46,50.38,50.45,19800.0,35.3733,35.3873,35.3312,35.3803,19800.0
2009-07-27 12:40:00,50.45,50.49,50.35,50.41,22100.0,35.3803,35.4083,35.3101,35.3522,22100.0
2009-07-27 12:50:00,50.41,50.5,50.4,50.45,38100.0,35.3522,35.4153,35.3452,35.3803,38100.0
2009-07-27 13:00:00,50.42,50.49,50.42,50.47,24400.0,35.3592,35.4083,35.3592,35.3943,24400.0
2009-07-27 13:10:00,50.47,50.48,50.4,50.43,30800.0,35.3943,35.4013,35.3452,35.3662,30800.0
2009-07-27 13:20:00,50.44,50.44,50.32,50.34,33800.0,35.3733,35.3733,35.2891,35.3031,33800.0
2009-07-27 13:30:00,50.33,50.4,50.32,50.4,26300.0,35.2961,35.3452,35.2891,35.3452,26300.0
2009-07-27 13:40:00,50.39,50.5,50.39,50.49,14500.0,35.3382,35.4153,35.3382,35.4083,14500.0
2009-07-27 13:50:00,50.49,50.58,50.48,50.53,110800.0,35.4083,35.4714,35.4013,35.4364,110800.0
2009-07-27 14:00:00,50.53,50.55,50.46,50.52,26100.0,35.4364,35.4504,35.3873,35.4294,26100.0
2009-07-27 14:10:00,50.54,50.6,50.5,50.58,38200.0,35.4434,35.4855,35.4153,35.4714,38200.0
2009-07-27 14:20:00,50.6,50.6,50.5,50.54,28100.0,35.4855,35.4855,35.4153,35.4434,28100.0
2009-07-27 14:30:00,50.54,50.6,50.51,50.57,42500.0,35.4434,35.4855,35.4223,35.4644,42500.0
2009-07-27 14:40:00,50.59,50.7,50.56,50.66,86200.0,35.4784,35.5556,35.4574,35.5275,86200.0
2009-07-27 14:50:00,50.66,50.67,50.61,50.65,16900.0,35.5275,35.5346,35.4925,35.5205,16900.0
2009-07-27 15:00:00,50.65,50.69,50.61,50.64,47000.0,35.5205,35.5486,35.4925,35.5135,47000.0
2009-07-27 15:10:00,50.64,50.7,50.59,50.59,100800.0,35.5135,35.5556,35.4784,35.4784,100800.0
2009-07-27 15:20:00,50.58,50.64,50.53,50.59,28000.0,35.4714,35.5135,35.4364,35.4784,28000.0
2009-07-27 15:30:00,50.59,50.6,50.49,50.56,30800.0,35.4784,35.4855,35.4083,35.4574,30800.0
2009-07-27 15:40:00,50.57,50.62,50.51,50.55,68000.0,35.4644,35.4995,35.4223,35.4504,68000.0
2009-07-27 15:50:00,50.55,50.77,50.54,50.71,102800.0,35.4504,35.6047,35.4434,35.5626,102800.0
2009-07-28 09:30:00,50.32,50.48,50.27,50.48,56600.0,35.2891,35.4013,35.254,35.4013,56600.0
2009-07-28 09:40:00,50.5,50.64,50.45,50.64,52100.0,35.4153,35.5135,35.3803,35.5135,52100.0
2009-07-28 09:50:00,50.66,50.74,50.58,50.68,29100.0,35.5275,35.5836,35.4714,35.5416,29100.0
2009-07-28 10:00:00,50.71,50.71,50.43,50.45,33000.0,35.5626,35.5626,35.3662,35.3803,33000.0
2009-07-28 10:10:00,50.46,50.52,50.21,50.28,31400.0,35.3873,35.4294,35.212,35.261,31400.0
2009-07-28 10:20:00,50.26,50.36,50.26,50.3,109000.0,35.247,35.3171,35.247,35.2751,109000.0
2009-07-28 10:30:00,50.28,50.34,50.25,50.28,29200.0,35.261,35.3031,35.24,35.261,29200.0
2009-07-28 10:40:00,50.3,50.42,50.26,50.41,51800.0,35.2751,35.3592,35.247,35.3522,51800.0
2009-07-28 10:50:00,50.41,50.42,50.35,50.41,86800.0,35.3522,35.3592,35.3101,35.3522,86800.0
2009-07-28 11:00:00,50.4,50.4,50.21,50.23,41700.0,35.3452,35.3452,35.212,35.226,41700.0
2009-07-28 11:10:00,50.23,50.24,50.14,50.22,92500.0,35.226,35.233,35.1629,35.219,92500.0
2009-07-28 11:20:00,50.22,50.25,50.1,50.12,68600.0,35.219,35.24,35.1348,35.1488,68600.0
2009-07-28 11:30:00,50.13,50.13,49.97,50.02,141500.0,35.1559,35.1559,35.0436,35.0787,141500.0
2009-07-28 11:40:00,50.03,50.13,50.01,50.09,74500.0,35.0857,35.1559,35.0717,35.1278,74500.0
2009-07-28 11:50:00,50.09,50.15,50.06,50.12,56800.0,35.1278,35.1699,35.1068,35.1488,56800.0
2009-07-28 12:00:00,50.1,50.11,50.02,50.11,58600.0,35.1348,35.1418,35.0787,35.1418,58600.0
2009-07-28 12:10:00,50.12,50.19,50.12,50.13,40500.0,35.1488,35.1979,35.1488,35.1559,40500.0
2009-07-28 12:20:00,50.14,50.16,50.08,50.11,39800.0,35.1629,35.1769,35.1208,35.1418,39800.0
2009-07-28 12:30:00,50.09,50.19,50.08,50.15,15400.0,35.1278,35.1979,35.1208,35.1699,15400.0
2009-07-28 12:40:00,50.15,50.15,50.09,50.1,22200.0,35.1699,35.1699,35.1278,35.1348,22200.0
2009-07-28 12:50:00,50.1,50.13,50.07,50.13,69900.0,35.1348,35.1559,35.1138,35.1559,69900.0
2009-07-28 13:00:00,50.12,50.13,50.0,50.09,93600.0,35.1488,35.1559,35.0647,35.1278,93600.0
2009-07-28 13:10:00,50.1,50.22,50.1,50.16,37900.0,35.1348,35.219,35.1348,35.1769,37900.0
2009-07-28 13:20:00,50.15,50.25,50.15,50.21,50300.0,35.1699,35.24,35.1699,35.212,50300.0
2009-07-28 13:30:00,50.22,50.24,50.17,50.22,30900.0,35.219,35.233,35.1839,35.219,30900.0
2009-07-28 13:40:00,50.22,50.24,50.16,50.21,91100.0,35.219,35.233,35.1769,35.212,91100.0
2009-07-28 13:50:00,50.21,50.36,50.19,50.32,93400.0,35.212,35.3171,35.1979,35.2891,93400.0
2009-07-28 14:00:00,50.33,50.41,50.26,50.4,49900.0,35.2961,35.3522,35.247,35.3452,49900.0
2009-07-28 14:10:00,50.41,50.42,50.34,50.36,39700.0,35.3522,35.3592,35.3031,35.3171,39700.0
2009-07-28 14:20:00,50.36,50.42,50.35,50.4,25300.0,35.3171,35.3592,35.3101,35.3452,25300.0
2009-07-28 14:30:00,50.4,50.58,50.4,50.48,94700.0,35.3452,35.4714,35.3452,35.4013,94700.0
2009-07-28 14:40:00,50.51,50.54,50.38,50.44,43700.0,35.4223,35.4434,35.3312,35.3733,43700.0
2009-07-28 14:50:00,50.41,50.44,50.3,50.35,40600.0,35.3522,35.3733,35.2751,35.3101,40600.0
2009-07-28 15:00:00,50.35,50.37,50.28,50.29,20500.0,35.3101,35.3242,35.261,35.2681,20500.0
2009-07-28 15:10:00,50.3,50.4,50.27,50.28,115900.0,35.2751,35.3452,35.254,35.261,115900.0
2009-07-28 15:20:00,50.27,50.34,50.21,50.32,40700.0,35.254,35.3031,35.212,35.2891,40700.0
2009-07-28 15:30:00,50.32,50.39,50.27,50.31,88800.0,35.2891,35.3382,35.254,35.2821,88800.0
2009-07-28 15:40:00,50.31,50.52,50.31,50.48,40400.0,35.2821,35.4294,35.2821,35.4013,40400.0
2009-07-28 15:50:00,50.49,50.53,50.42,50.48,82100.0,35.4083,35.4364,35.3592,35.4013,82100.0
2009-07-29 09:30:00,50.09,50.15,49.92,49.97,126500.0,35.1278,35.1699,35.0086,35.0436,126500.0
2009-07-29 09:40:00,49.96,50.15,49.88,50.06,74000.0,35.0366,35.1699,34.9805,35.1068,74000.0
2009-07-29 09:50:00,50.07,50.17,49.94,50.13,54200.0,35.1138,35.1839,35.0226,35.1559,54200.0
2009-07-29 10:00:00,50.18,50.34,50.13,50.23,61700.0,35.1909,35.3031,35.1559,35.226,61700.0
2009-07-29 10:10:00,50.24,50.28,50.12,50.12,76300.0,35.233,35.261,35.1488,35.1488,76300.0
2009-07-29 10:20:00,50.13,50.21,50.09,50.2,28000.0,35.1559,35.212,35.1278,35.2049,28000.0
2009-07-29 10:30:00,50.18,50.19,49.99,50.0,26000.0,35.1909,35.1979,35.0577,35.0647,26000.0
2009-07-29 10:40:00,49.98,50.1,49.97,50.08,30700.0,35.0507,35.1348,35.0436,35.1208,30700.0
2009-07-29 10:50:00,50.08,50.16,50.04,50.08,70300.0,35.1208,35.1769,35.0927,35.1208,70300.0
2009-07-29 11:00:00,50.09,50.13,50.02,50.12,40100.0,35.1278,35.1559,35.0787,35.1488,40100.0
2009-07-29 11:10:00,50.13,50.14,49.96,49.98,35300.0,35.1559,35.1629,35.0366,35.0507,35300.0
2009-07-29 11:20:00,49.99,50.01,49.89,49.92,13100.0,35.0577,35.0717,34.9875,35.0086,13100.0
2009-07-29 11:30:00,49.91,49.94,49.88,49.9,16500.0,35.0016,35.0226,34.9805,34.9946,16500.0
2009-07-29 11:40:00,49.88,49.95,49.8,49.94,21600.0,34.9805,35.0296,34.9244,35.0226,21600.0
2009-07-29 11:50:00,49.95,50.0,49.92,50.0,30100.0,35.0296,35.0647,35.0086,35.0647,30100.0
2009-07-29 12:00:00,50.03,50.05,49.98,49.99,30900.0,35.0857,35.0997,35.0507,35.0577,30900.0
2009-07-29 12:10:00,50.0,50.03,49.98,50.01,9700.0,35.0647,35.0857,35.0507,35.0717,9700.0
2009-07-29 12:20:00,50.01,50.05,49.97,50.03,28100.0,35.0717,35.0997,35.0436,35.0857,28100.0
2009-07-29 12:30:00,50.02,50.1,50.01,50.1,19800.0,35.0787,35.1348,35.0717,35.1348,19800.0
2009-07-29 12:40:00,50.11,50.13,50.06,50.09,34700.0,35.1418,35.1559,35.1068,35.1278,34700.0
2009-07-29 12:50:00,50.09,50.12,50.04,50.05,29800.0,35.1278,35.1488,35.0927,35.0997,29800.0
2009-07-29 13:00:00,50.04,50.04,49.87,49.88,77900.0,35.0927,35.0927,34.9735,34.9805,77900.0
2009-07-29 13:10:00,49.86,49.92,49.81,49.89,30000.0,34.9665,35.0086,34.9314,34.9875,30000.0
2009-07-29 13:20:00,49.88,49.88,49.75,49.78,20200.0,34.9805,34.9805,34.8894,34.9104,20200.0
2009-07-29 13:30:00,49.76,49.81,49.73,49.81,35700.0,34.8964,34.9314,34.8753,34.9314,35700.0
2009-07-29 13:40:00,49.81,49.87,49.81,49.85,17900.0,34.9314,34.9735,34.9314,34.9595,17900.0
2009-07-29 13:50:00,49.83,49.86,49.78,49.86,15200.0,34.9455,34.9665,34.9104,34.9665,15200.0
2009-07-29 14:00:00,49.85,49.88,49.73,49.77,46900.0,34.9595,34.9805,34.8753,34.9034,46900.0
2009-07-29 14:10:00,49.76,49.87,49.74,49.82,19700.0,34.8964,34.9735,34.8823,34.9385,19700.0
2009-07-29 14:20:00,49.83,49.96,49.81,49.94,92400.0,34.9455,35.0366,34.9314,35.0226,92400.0
2009-07-29 14:30:00,49.94,49.95,49.85,49.88,21300.0,35.0226,35.0296,34.9595,34.9805,21300.0
2009-07-29 14:40:00,49.88,49.88,49.75,49.76,23200.0,34.9805,34.9805,34.8894,34.8964,23200.0
2009-07-29 14:50:00,49.77,49.79,49.69,49.72,43200.0,34.9034,34.9174,34.8473,34.8683,43200.0
2009-07-29 15:00:00,49.71,49.81,49.71,49.77,13600.0,34.8613,34.9314,34.8613,34.9034,13600.0
2009-07-29 15:10:00,49.77,49.86,49.77,49.82,55900.0,34.9034,34.9665,34.9034,34.9385,55900.0
2009-07-29 15:20:00,49.82,49.9,49.81,49.88,39400.0,34.9385,34.9946,34.9314,34.9805,39400.0
2009-07-29 15:30:00,49.9,50.04,49.88,50.04,37300.0,34.9946,35.0927,34.9805,35.0927,37300.0
2009-07-29 15:40:00,50.04,50.15,50.0,50.11,47700.0,35.0927,35.1699,35.0647,35.1418,47700.0
2009-07-29 15:50:00,50.1,50.1,50.0,50.05,69100.0,35.1348,35.1348,35.0647,35.0997,69100.0
2009-07-30 09:30:00,50.72,50.88,50.68,50.79,105300.0,35.5696,35.6818,35.5416,35.6187,105300.0
2009-07-30 09:40:00,50.79,50.82,50.64,50.73,119100.0,35.6187,35.6397,35.5135,35.5766,119100.0
2009-07-30 09:50:00,50.74,51.18,50.74,51.15,144900.0,35.5836,35.8922,35.5836,35.8712,144900.0
2009-07-30 10:00:00,51.15,51.28,51.09,51.26,223500.0,35.8712,35.9623,35.8291,35.9483,223500.0
2009-07-30 10:10:00,51.26,51.28,51.19,51.24,80700.0,35.9483,35.9623,35.8992,35.9343,80700.0
2009-07-30 10:20:00,51.28,51.28,51.15,51.18,36000.0,35.9623,35.9623,35.8712,35.8922,36000.0
2009-07-30 10:30:00,51.17,51.33,51.15,51.33,84600.0,35.8852,35.9974,35.8712,35.9974,84600.0
2009-07-30 10:40:00,51.34,51.35,51.28,51.32,40000.0,36.0044,36.0114,35.9623,35.9904,40000.0
2009-07-30 10:50:00,51.32,51.35,51.29,51.32,55900.0,35.9904,36.0114,35.9694,35.9904,55900.0
2009-07-30 11:00:00,51.32,51.34,51.17,51.17,50900.0,35.9904,36.0044,35.8852,35.8852,50900.0
2009-07-30 11:10:00,51.17,51.23,51.17,51.18,62100.0,35.8852,35.9273,35.8852,35.8922,62100.0
2009-07-30 11:20:00,51.17,51.2,51.13,51.17,52800.0,35.8852,35.9062,35.8571,35.8852,52800.0
2009-07-30 11:30:00,51.17,51.21,51.12,51.14,110800.0,35.8852,35.9132,35.8501,35.8642,110800.0
2009-07-30 11:40:00,51.13,51.14,51.03,51.09,75000.0,35.8571,35.8642,35.787,35.8291,75000.0
2009-07-30 11:50:00,51.08,51.09,50.95,50.99,142600.0,35.8221,35.8291,35.7309,35.759,142600.0
2009-07-30 12:00:00,50.99,51.1,50.98,51.06,102000.0,35.759,35.8361,35.752,35.8081,102000.0
2009-07-30 12:10:00,51.06,51.1,51.01,51.1,67400.0,35.8081,35.8361,35.773,35.8361,67400.0
2009-07-30 12:20:00,51.1,51.12,51.01,51.02,37100.0,35.8361,35.8501,35.773,35.78,37100.0
2009-07-30 12:30:00,51.02,51.13,51.02,51.1,56100.0,35.78,35.8571,35.78,35.8361,56100.0
2009-07-30 12:40:00,51.11,51.14,51.09,51.11,17400.0,35.8431,35.8642,35.8291,35.8431,17400.0
2009-07-30 12:50:00,51.11,51.12,51.07,51.07,14600.0,35.8431,35.8501,35.8151,35.8151,14600.0
2009-07-30 13:00:00,51.07,51.22,51.05,51.21,72500.0,35.8151,35.9203,35.801,35.9132,72500.0
2009-07-30 13:10:00,51.21,51.21,51.12,51.17,21100.0,35.9132,35.9132,35.8501,35.8852,21100.0
2009-07-30 13:20:00,51.19,51.24,51.18,51.19,16200.0,35.8992,35.9343,35.8922,35.8992,16200.0
2009-07-30 13:30:00,51.21,51.25,51.21,51.25,35700.0,35.9132,35.9413,35.9132,35.9413,35700.0
2009-07-30 13:40:00,51.26,51.3,51.23,51.24,24300.0,35.9483,35.9764,35.9273,35.9343,24300.0
2009-07-30 13:50:00,51.24,51.29,51.14,51.14,22600.0,35.9343,35.9694,35.8642,35.8642,22600.0
2009-07-30 14:00:00,51.15,51.21,51.12,51.14,46000.0,35.8712,35.9132,35.8501,35.8642,46000.0
2009-07-30 14:10:00,51.13,51.16,51.08,51.1,47000.0,35.8571,35.8782,35.8221,35.8361,47000.0
2009-07-30 14:20:00,51.11,51.18,51.09,51.15,26400.0,35.8431,35.8922,35.8291,35.8712,26400.0
2009-07-30 14:30:00,51.16,51.22,51.15,51.2,17300.0,35.8782,35.9203,35.8712,35.9062,17300.0
2009-07-30 14:40:00,51.2,51.25,51.18,51.19,19700.0,35.9062,35.9413,35.8922,35.8992,19700.0
2009-07-30 14:50:00,51.21,51.23,51.14,51.17,58800.0,35.9132,35.9273,35.8642,35.8852,58800.0
2009-07-30 15:00:00,51.18,51.3,51.18,51.26,52600.0,35.8922,35.9764,35.8922,35.9483,52600.0
2009-07-30 15:10:00,51.28,51.28,51.21,51.25,61100.0,35.9623,35.9623,35.9132,35.9413,61100.0
2009-07-30 15:20:00,51.26,51.3,51.2,51.26,33600.0,35.9483,35.9764,35.9062,35.9483,33600.0
2009-07-30 15:30:00,51.26,51.26,50.98,51.03,68400.0,35.9483,35.9483,35.752,35.787,68400.0
2009-07-30 15:40:00,51.04,51.04,50.81,50.96,117600.0,35.794,35.794,35.6327,35.7379,117600.0
2009-07-30 15:50:00,50.96,51.05,50.82,50.86,133000.0,35.7379,35.801,35.6397,35.6678,133000.0
2009-07-31 09:30:00,50.83,50.98,50.72,50.92,132400.0,35.6468,35.752,35.5696,35.7099,132400.0
2009-07-31 09:40:00,50.95,51.13,50.91,51.05,137900.0,35.7309,35.8571,35.7029,35.801,137900.0
2009-07-31 09:50:00,51.03,51.07,50.84,50.86,47400.0,35.787,35.8151,35.6538,35.6678,47400.0
2009-07-31 10:00:00,50.87,50.87,50.57,50.79,84900.0,35.6748,35.6748,35.4644,35.6187,84900.0
2009-07-31 10:10:00,50.8,50.91,50.78,50.81,55200.0,35.6257,35.7029,35.6117,35.6327,55200.0
2009-07-31 10:20:00,50.81,50.98,50.81,50.88,35800.0,35.6327,35.752,35.6327,35.6818,35800.0
2009-07-31 10:30:00,50.87,50.95,50.86,50.91,35800.0,35.6748,35.7309,35.6678,35.7029,35800.0
2009-07-31 10:40:00,50.93,51.09,50.89,50.98,22000.0,35.7169,35.8291,35.6888,35.752,22000.0
2009-07-31 10:50:00,51.0,51.05,50.94,50.99,42700.0,35.766,35.801,35.7239,35.759,42700.0
2009-07-31 11:00:00,51.02,51.02,50.9,50.9,30600.0,35.78,35.78,35.6958,35.6958,30600.0
2009-07-31 11:10:00,50.92,51.02,50.85,50.87,17800.0,35.7099,35.78,35.6608,35.6748,17800.0
2009-07-31 11:20:00,50.87,50.96,50.85,50.92,94000.0,35.6748,35.7379,35.6608,35.7099,94000.0
2009-07-31 11:30:00,50.89,50.99,50.82,50.98,33800.0,35.6888,35.759,35.6397,35.752,33800.0
2009-07-31 11:40:00,50.96,51.0,50.95,50.96,11500.0,35.7379,35.766,35.7309,35.7379,11500.0
2009-07-31 11:50:00,50.96,51.05,50.96,51.0,19900.0,35.7379,35.801,35.7379,35.766,19900.0
2009-07-31 12:00:00,51.01,51.01,50.9,50.95,43000.0,35.773,35.773,35.6958,35.7309,43000.0
2009-07-31 12:10:00,50.94,50.96,50.9,50.92,24700.0,35.7239,35.7379,35.6958,35.7099,24700.0
2009-07-31 12:20:00,50.93,51.03,50.93,51.0,31100.0,35.7169,35.787,35.7169,35.766,31100.0
2009-07-31 12:30:00,51.0,51.0,50.91,50.91,15600.0,35.766,35.766,35.7029,35.7029,15600.0
2009-07-31 12:40:00,50.91,50.92,50.85,50.9,19300.0,35.7029,35.7099,35.6608,35.6958,19300.0
2009-07-31 12:50:00,50.91,50.97,50.88,50.94,8400.0,35.7029,35.7449,35.6818,35.7239,8400.0
2009-07-31 13:00:00,50.93,50.94,50.89,50.94,16200.0,35.7169,35.7239,35.6888,35.7239,16200.0
2009-07-31 13:10:00,50.93,50.96,50.9,50.92,9800.0,35.7169,35.7379,35.6958,35.7099,9800.0
2009-07-31 13:20:00,50.92,50.94,50.91,50.94,19700.0,35.7099,35.7239,35.7029,35.7239,19700.0
2009-07-31 13:30:00,51.0,51.02,50.98,51.01,22300.0,35.766,35.78,35.752,35.773,22300.0
2009-07-31 13:40:00,51.01,51.11,51.0,51.08,20100.0,35.773,35.8431,35.766,35.8221,20100.0
2009-07-31 13:50:00,51.06,51.08,51.05,51.07,15700.0,35.8081,35.8221,35.801,35.8151,15700.0
2009-07-31 14:00:00,51.06,51.11,51.04,51.08,15500.0,35.8081,35.8431,35.794,35.8221,15500.0
2009-07-31 14:10:00,51.09,51.22,51.09,51.2,45100.0,35.8291,35.9203,35.8291,35.9062,45100.0
2009-07-31 14:20:00,51.21,51.23,51.14,51.19,26100.0,35.9132,35.9273,35.8642,35.8992,26100.0
2009-07-31 14:30:00,51.19,51.21,51.06,51.07,24800.0,35.8992,35.9132,35.8081,35.8151,24800.0
2009-07-31 14:40:00,51.07,51.08,50.98,51.05,28900.0,35.8151,35.8221,35.752,35.801,28900.0
2009-07-31 14:50:00,51.05,51.08,50.99,51.06,37900.0,35.801,35.8221,35.759,35.8081,37900.0
2009-07-31 15:00:00,51.06,51.12,51.02,51.1,25200.0,35.8081,35.8501,35.78,35.8361,25200.0
2009-07-31 15:10:00,51.1,51.17,51.08,51.15,10000.0,35.8361,35.8852,35.8221,35.8712,10000.0
2009-07-31 15:20:00,51.16,51.32,51.16,51.23,32900.0,35.8782,35.9904,35.8782,35.9273,32900.0
2009-07-31 15:30:00,51.22,51.22,51.1,51.11,28100.0,35.9203,35.9203,35.8361,35.8431,28100.0
2009-07-31 15:40:00,51.11,51.11,50.98,51.04,143200.0,35.8431,35.8431,35.752,35.794,143200.0
2009-07-31 15:50:00,51.04,51.12,50.93,50.98,226400.0,35.794,35.8501,35.7169,35.752,226400.0
2009-08-03 09:30:00,51.59,51.74,51.59,51.69,94700.0,36.1797,36.2849,36.1797,36.2499,94700.0
2009-08-03 09:40:00,51.63,51.63,51.43,51.5,45900.0,36.2078,36.2078,36.0675,36.1166,45900.0
2009-08-03 09:50:00,51.49,51.59,51.38,51.58,60400.0,36.1096,36.1797,36.0325,36.1727,60400.0
2009-08-03 10:00:00,51.59,51.78,51.58,51.59,70700.0,36.1797,36.313,36.1727,36.1797,70700.0
2009-08-03 10:10:00,51.55,51.85,51.55,51.72,43300.0,36.1517,36.3621,36.1517,36.2709,43300.0
2009-08-03 10:20:00,51.75,51.84,51.71,51.81,21100.0,36.2919,36.3551,36.2639,36.334,21100.0
2009-08-03 10:30:00,51.82,51.95,51.82,51.9,30700.0,36.341,36.4322,36.341,36.3971,30700.0
2009-08-03 10:40:00,51.9,51.92,51.82,51.88,31100.0,36.3971,36.4112,36.341,36.3831,31100.0
2009-08-03 10:50:00,51.88,51.93,51.7,51.72,34200.0,36.3831,36.4182,36.2569,36.2709,34200.0
2009-08-03 11:00:00,51.73,51.76,51.68,51.75,65800.0,36.2779,36.299,36.2429,36.2919,65800.0
2009-08-03 11:10:00,51.76,51.76,51.62,51.68,148700.0,36.299,36.299,36.2008,36.2429,148700.0
2009-08-03 11:20:00,51.67,51.81,51.64,51.71,36100.0,36.2358,36.334,36.2148,36.2639,36100.0
2009-08-03 11:30:00,51.71,51.75,51.69,51.74,79900.0,36.2639,36.2919,36.2499,36.2849,79900.0
2009-08-03 11:40:00,51.75,51.83,51.73,51.81,145400.0,36.2919,36.3481,36.2779,36.334,145400.0
2009-08-03 11:50:00,51.81,51.83,51.77,51.83,19600.0,36.334,36.3481,36.306,36.3481,19600.0
2009-08-03 12:00:00,51.83,51.86,51.79,51.86,24900.0,36.3481,36.3691,36.32,36.3691,24900.0
2009-08-03 12:10:00,51.86,51.88,51.81,51.83,32500.0,36.3691,36.3831,36.334,36.3481,32500.0
2009-08-03 12:20:00,51.83,51.88,51.81,51.83,38900.0,36.3481,36.3831,36.334,36.3481,38900.0
2009-08-03 12:30:00,51.83,51.88,51.67,51.72,32600.0,36.3481,36.3831,36.2358,36.2709,32600.0
2009-08-03 12:40:00,51.76,51.85,51.74,51.84,54000.0,36.299,36.3621,36.2849,36.3551,54000.0
2009-08-03 12:50:00,51.83,51.86,51.81,51.85,13800.0,36.3481,36.3691,36.334,36.3621,13800.0
2009-08-03 13:00:00,51.86,51.97,51.86,51.91,48400.0,36.3691,36.4462,36.3691,36.4042,48400.0
2009-08-03 13:10:00,51.91,51.92,51.85,51.91,30400.0,36.4042,36.4112,36.3621,36.4042,30400.0
2009-08-03 13:20:00,51.89,51.93,51.88,51.9,12200.0,36.3901,36.4182,36.3831,36.3971,12200.0
2009-08-03 13:30:00,51.9,51.96,51.9,51.93,23900.0,36.3971,36.4392,36.3971,36.4182,23900.0
2009-08-03 13:40:00,51.93,51.96,51.93,51.95,14800.0,36.4182,36.4392,36.4182,36.4322,14800.0
2009-08-03 13:50:00,51.94,51.94,51.89,51.91,10700.0,36.4252,36.4252,36.3901,36.4042,10700.0
2009-08-03 14:00:00,51.93,52.05,51.93,52.01,64600.0,36.4182,36.5023,36.4182,36.4743,64600.0
2009-08-03 14:10:00,52.01,52.05,52.0,52.03,42000.0,36.4743,36.5023,36.4673,36.4883,42000.0
2009-08-03 14:20:00,52.03,52.1,52.01,52.02,42300.0,36.4883,36.5374,36.4743,36.4813,42300.0
2009-08-03 14:30:00,52.02,52.02,51.93,51.97,38800.0,36.4813,36.4813,36.4182,36.4462,38800.0
2009-08-03 14:40:00,51.97,52.03,51.96,51.99,44800.0,36.4462,36.4883,36.4392,36.4603,44800.0
2009-08-03 14:50:00,51.98,51.99,51.91,51.92,20900.0,36.4532,36.4603,36.4042,36.4112,20900.0
2009-08-03 15:00:00,51.92,51.99,51.92,51.96,31300.0,36.4112,36.4603,36.4112,36.4392,31300.0
2009-08-03 15:10:00,51.96,51.99,51.96,51.98,46400.0,36.4392,36.4603,36.4392,36.4532,46400.0
2009-08-03 15:20:00,52.0,52.06,51.97,51.99,59700.0,36.4673,36.5093,36.4462,36.4603,59700.0
2009-08-03 15:30:00,52.0,52.02,51.93,51.94,51300.0,36.4673,36.4813,36.4182,36.4252,51300.0
2009-08-03 15:40:00,51.93,51.97,51.82,51.89,202000.0,36.4182,36.4462,36.341,36.3901,202000.0
2009-08-03 15:50:00,51.89,52.02,51.89,52.01,73600.0,36.3901,36.4813,36.3901,36.4743,73600.0
2009-08-04 09:30:00,51.77,51.87,51.67,51.72,163100.0,36.306,36.3761,36.2358,36.2709,163100.0
2009-08-04 09:40:00,51.73,51.77,51.66,51.74,38000.0,36.2779,36.306,36.2288,36.2849,38000.0
2009-08-04 09:50:00,51.71,51.88,51.68,51.88,28400.0,36.2639,36.3831,36.2429,36.3831,28400.0
2009-08-04 10:00:00,51.88,52.01,51.85,51.88,26800.0,36.3831,36.4743,36.3621,36.3831,26800.0
2009-08-04 10:10:00,51.88,52.0,51.86,51.88,23100.0,36.3831,36.4673,36.3691,36.3831,23100.0
2009-08-04 10:20:00,51.86,51.91,51.76,51.82,27200.0,36.3691,36.4042,36.299,36.341,27200.0
2009-08-04 10:30:00,51.82,51.91,51.78,51.87,28800.0,36.341,36.4042,36.313,36.3761,28800.0
2009-08-04 10:40:00,51.89,51.99,51.87,51.98,22500.0,36.3901,36.4603,36.3761,36.4532,22500.0
2009-08-04 10:50:00,51.96,52.02,51.93,51.99,12800.0,36.4392,36.4813,36.4182,36.4603,12800.0
2009-08-04 11:00:00,51.99,52.08,51.99,52.05,33500.0,36.4603,36.5234,36.4603,36.5023,33500.0
2009-08-04 11:10:00,52.05,52.18,52.05,52.14,132800.0,36.5023,36.5935,36.5023,36.5655,132800.0
2009-08-04 11:20:00,52.15,52.18,52.07,52.15,50500.0,36.5725,36.5935,36.5164,36.5725,50500.0
2009-08-04 11:30:00,52.15,52.23,52.11,52.22,56300.0,36.5725,36.6286,36.5444,36.6216,56300.0
2009-08-04 11:40:00,52.21,52.26,52.16,52.17,12600.0,36.6145,36.6496,36.5795,36.5865,12600.0
2009-08-04 11:50:00,52.15,52.24,52.11,52.21,27000.0,36.5725,36.6356,36.5444,36.6145,27000.0
2009-08-04 12:00:00,52.22,52.23,52.16,52.23,56000.0,36.6216,36.6286,36.5795,36.6286,56000.0
2009-08-04 12:10:00,52.24,52.32,52.21,52.3,49100.0,36.6356,36.6917,36.6145,36.6777,49100.0
2009-08-04 12:20:00,52.3,52.4,52.3,52.35,21900.0,36.6777,36.7478,36.6777,36.7127,21900.0
2009-08-04 12:30:00,52.36,52.4,52.3,52.31,21400.0,36.7197,36.7478,36.6777,36.6847,21400.0
2009-08-04 12:40:00,52.3,52.38,52.29,52.38,10300.0,36.6777,36.7338,36.6706,36.7338,10300.0
2009-08-04 12:50:00,52.4,52.44,52.35,52.43,32000.0,36.7478,36.7758,36.7127,36.7688,32000.0
2009-08-04 13:00:00,52.43,52.44,52.36,52.38,31700.0,36.7688,36.7758,36.7197,36.7338,31700.0
2009-08-04 13:10:00,52.38,52.38,52.34,52.34,16200.0,36.7338,36.7338,36.7057,36.7057,16200.0
2009-08-04 13:20:00,52.32,52.38,52.32,52.36,13200.0,36.6917,36.7338,36.6917,36.7197,13200.0
2009-08-04 13:30:00,52.35,52.38,52.33,52.34,23500.0,36.7127,36.7338,36.6987,36.7057,23500.0
2009-08-04 13:40:00,52.34,52.36,52.25,52.26,14300.0,36.7057,36.7197,36.6426,36.6496,14300.0
2009-08-04 13:50:00,52.26,52.26,52.1,52.1,46800.0,36.6496,36.6496,36.5374,36.5374,46800.0
2009-08-04 14:00:00,52.1,52.12,52.05,52.12,56700.0,36.5374,36.5514,36.5023,36.5514,56700.0
2009-08-04 14:10:00,52.13,52.17,52.11,52.15,58500.0,36.5584,36.5865,36.5444,36.5725,58500.0
2009-08-04 14:20:00,52.14,52.22,52.13,52.21,31700.0,36.5655,36.6216,36.5584,36.6145,31700.0
2009-08-04 14:30:00,52.21,52.29,52.2,52.28,36600.0,36.6145,36.6706,36.6075,36.6636,36600.0
2009-08-04 14:40:00,52.29,52.32,52.19,52.2,68600.0,36.6706,36.6917,36.6005,36.6075,68600.0
2009-08-04 14:50:00,52.19,52.2,52.09,52.14,95000.0,36.6005,36.6075,36.5304,36.5655,95000.0
2009-08-04 15:00:00,52.13,52.28,52.1,52.21,72800.0,36.5584,36.6636,36.5374,36.6145,72800.0
2009-08-04 15:10:00,52.21,52.24,52.12,52.15,54400.0,36.6145,36.6356,36.5514,36.5725,54400.0
2009-08-04 15:20:00,52.16,52.22,52.11,52.12,54100.0,36.5795,36.6216,36.5444,36.5514,54100.0
2009-08-04 15:30:00,52.13,52.17,52.06,52.1,55600.0,36.5584,36.5865,36.5093,36.5374,55600.0
2009-08-04 15:40:00,52.08,52.18,52.06,52.13,94000.0,36.5234,36.5935,36.5093,36.5584,94000.0
2009-08-04 15:50:00,52.15,52.34,52.15,52.32,112900.0,36.5725,36.7057,36.5725,36.6917,112900.0
2009-08-05 09:30:00,52.53,52.54,52.3,52.53,68800.0,36.839,36.846,36.6777,36.839,68800.0
2009-08-05 09:40:00,52.52,52.57,52.32,52.33,39000.0,36.8319,36.867,36.6917,36.6987,39000.0
2009-08-05 09:50:00,52.32,52.34,52.21,52.3,67500.0,36.6917,36.7057,36.6145,36.6777,67500.0
2009-08-05 10:00:00,52.31,52.32,52.0,52.08,58300.0,36.6847,36.6917,36.4673,36.5234,58300.0
2009-08-05 10:10:00,52.05,52.06,51.87,51.91,73800.0,36.5023,36.5093,36.3761,36.4042,73800.0
2009-08-05 10:20:00,51.91,52.05,51.84,52.04,87000.0,36.4042,36.5023,36.3551,36.4953,87000.0
2009-08-05 10:30:00,52.04,52.04,51.91,51.92,25200.0,36.4953,36.4953,36.4042,36.4112,25200.0
2009-08-05 10:40:00,51.9,51.98,51.84,51.88,28000.0,36.3971,36.4532,36.3551,36.3831,28000.0
2009-08-05 10:50:00,51.9,52.02,51.86,52.0,72600.0,36.3971,36.4813,36.3691,36.4673,72600.0
2009-08-05 11:00:00,52.01,52.09,51.95,52.09,87500.0,36.4743,36.5304,36.4322,36.5304,87500.0
2009-08-05 11:10:00,52.1,52.15,52.07,52.1,115100.0,36.5374,36.5725,36.5164,36.5374,115100.0
2009-08-05 11:20:00,52.11,52.17,52.05,52.16,216100.0,36.5444,36.5865,36.5023,36.5795,216100.0
2009-08-05 11:30:00,52.16,52.16,52.03,52.06,228400.0,36.5795,36.5795,36.4883,36.5093,228400.0
2009-08-05 11:40:00,52.06,52.13,52.02,52.13,135400.0,36.5093,36.5584,36.4813,36.5584,135400.0
2009-08-05 11:50:00,52.13,52.16,52.07,52.09,21000.0,36.5584,36.5795,36.5164,36.5304,21000.0
2009-08-05 12:00:00,52.1,52.11,52.04,52.06,70400.0,36.5374,36.5444,36.4953,36.5093,70400.0
2009-08-05 12:10:00,52.05,52.22,52.05,52.21,68500.0,36.5023,36.6216,36.5023,36.6145,68500.0
2009-08-05 12:20:00,52.22,52.26,52.17,52.22,63600.0,36.6216,36.6496,36.5865,36.6216,63600.0
2009-08-05 12:30:00,52.21,52.24,52.14,52.15,100600.0,36.6145,36.6356,36.5655,36.5725,100600.0
2009-08-05 12:40:00,52.15,52.24,52.15,52.22,76900.0,36.5725,36.6356,36.5725,36.6216,76900.0
2009-08-05 12:50:00,52.23,52.25,52.12,52.14,111500.0,36.6286,36.6426,36.5514,36.5655,111500.0
2009-08-05 13:00:00,52.14,52.19,52.01,52.05,185800.0,36.5655,36.6005,36.4743,36.5023,185800.0
2009-08-05 13:10:00,52.05,52.14,52.05,52.12,179600.0,36.5023,36.5655,36.5023,36.5514,179600.0
2009-08-05 13:20:00,52.11,52.28,52.06,52.25,180900.0,36.5444,36.6636,36.5093,36.6426,180900.0
2009-08-05 13:30:00,52.26,52.27,52.24,52.27,66000.0,36.6496,36.6566,36.6356,36.6566,66000.0
2009-08-05 13:40:00,52.28,52.34,52.25,52.27,60600.0,36.6636,36.7057,36.6426,36.6566,60600.0
2009-08-05 13:50:00,52.26,52.31,52.23,52.25,73500.0,36.6496,36.6847,36.6286,36.6426,73500.0
2009-08-05 14:00:00,52.25,52.3,52.2,52.27,116500.0,36.6426,36.6777,36.6075,36.6566,116500.0
2009-08-05 14:10:00,52.28,52.33,52.28,52.32,63400.0,36.6636,36.6987,36.6636,36.6917,63400.0
2009-08-05 14:20:00,52.32,52.36,52.27,52.33,60700.0,36.6917,36.7197,36.6566,36.6987,60700.0
2009-08-05 14:30:00,52.34,52.37,52.3,52.37,97900.0,36.7057,36.7267,36.6777,36.7267,97900.0
2009-08-05 14:40:00,52.37,52.58,52.36,52.58,106400.0,36.7267,36.874,36.7197,36.874,106400.0
2009-08-05 14:50:00,52.58,52.61,52.51,52.56,95800.0,36.874,36.8951,36.8249,36.86,95800.0
2009-08-05 15:00:00,52.58,52.62,52.12,52.56,261500.0,36.874,36.9021,36.5514,36.86,261500.0
2009-08-05 15:10:00,52.55,52.61,52.55,52.57,117300.0,36.853,36.8951,36.853,36.867,117300.0
2009-08-05 15:20:00,52.56,52.69,52.56,52.68,114800.0,36.86,36.9512,36.86,36.9442,114800.0
2009-08-05 15:30:00,52.68,52.68,52.4,52.47,241000.0,36.9442,36.9442,36.7478,36.7969,241000.0
2009-08-05 15:40:00,52.45,52.53,52.36,52.37,134300.0,36.7829,36.839,36.7197,36.7267,134300.0
2009-08-05 15:50:00,52.37,52.53,52.37,52.5,143700.0,36.7267,36.839,36.7267,36.8179,143700.0
2009-08-06 09:30:00,52.84,52.87,52.68,52.78,46500.0,37.0564,37.0774,36.9442,37.0143,46500.0
2009-08-06 09:40:00,52.81,52.9,52.6,52.62,23200.0,37.0353,37.0984,36.888,36.9021,23200.0
2009-08-06 09:50:00,52.58,52.65,52.46,52.48,46300.0,36.874,36.9231,36.7899,36.8039,46300.0
2009-08-06 10:00:00,52.47,52.5,52.33,52.39,107000.0,36.7969,36.8179,36.6987,36.7408,107000.0
2009-08-06 10:10:00,52.37,52.4,52.1,52.19,118200.0,36.7267,36.7478,36.5374,36.6005,118200.0
2009-08-06 10:20:00,52.19,52.27,52.14,52.24,108000.0,36.6005,36.6566,36.5655,36.6356,108000.0
2009-08-06 10:30:00,52.22,52.36,52.2,52.34,63100.0,36.6216,36.7197,36.6075,36.7057,63100.0
2009-08-06 10:40:00,52.35,52.47,52.3,52.45,33100.0,36.7127,36.7969,36.6777,36.7829,33100.0
2009-08-06 10:50:00,52.45,52.45,52.36,52.4,39600.0,36.7829,36.7829,36.7197,36.7478,39600.0
2009-08-06 11:00:00,52.4,52.51,52.39,52.41,48600.0,36.7478,36.8249,36.7408,36.7548,48600.0
2009-08-06 11:10:00,52.41,52.54,52.39,52.49,39500.0,36.7548,36.846,36.7408,36.8109,39500.0
2009-08-06 11:20:00,52.5,52.54,52.46,52.48,41500.0,36.8179,36.846,36.7899,36.8039,41500.0
2009-08-06 11:30:00,52.47,52.5,52.37,52.46,40800.0,36.7969,36.8179,36.7267,36.7899,40800.0
2009-08-06 11:40:00,52.46,52.47,52.41,52.45,34600.0,36.7899,36.7969,36.7548,36.7829,34600.0
2009-08-06 11:50:00,52.45,52.48,52.38,52.4,41600.0,36.7829,36.8039,36.7338,36.7478,41600.0
2009-08-06 12:00:00,52.41,52.41,52.24,52.24,48900.0,36.7548,36.7548,36.6356,36.6356,48900.0
2009-08-06 12:10:00,52.23,52.25,52.18,52.23,43400.0,36.6286,36.6426,36.5935,36.6286,43400.0
2009-08-06 12:20:00,52.23,52.28,52.2,52.21,35300.0,36.6286,36.6636,36.6075,36.6145,35300.0
2009-08-06 12:30:00,52.2,52.27,52.2,52.27,38300.0,36.6075,36.6566,36.6075,36.6566,38300.0
2009-08-06 12:40:00,52.28,52.37,52.27,52.35,34000.0,36.6636,36.7267,36.6566,36.7127,34000.0
2009-08-06 12:50:00,52.35,52.35,52.22,52.24,26900.0,36.7127,36.7127,36.6216,36.6356,26900.0
2009-08-06 13:00:00,52.25,52.31,52.21,52.3,25900.0,36.6426,36.6847,36.6145,36.6777,25900.0
2009-08-06 13:10:00,52.29,52.35,52.27,52.3,20200.0,36.6706,36.7127,36.6566,36.6777,20200.0
2009-08-06 13:20:00,52.31,52.39,52.3,52.35,23000.0,36.6847,36.7408,36.6777,36.7127,23000.0
2009-08-06 13:30:00,52.34,52.45,52.34,52.41,51000.0,36.7057,36.7829,36.7057,36.7548,51000.0
2009-08-06 13:40:00,52.41,52.41,52.21,52.23,97900.0,36.7548,36.7548,36.6145,36.6286,97900.0
2009-08-06 13:50:00,52.21,52.26,52.2,52.21,84400.0,36.6145,36.6496,36.6075,36.6145,84400.0
2009-08-06 14:00:00,52.22,52.22,51.97,52.02,69200.0,36.6216,36.6216,36.4462,36.4813,69200.0
2009-08-06 14:10:00,52.03,52.06,51.96,52.06,44300.0,36.4883,36.5093,36.4392,36.5093,44300.0
2009-08-06 14:20:00,52.05,52.13,51.97,52.1,94500.0,36.5023,36.5584,36.4462,36.5374,94500.0
2009-08-06 14:30:00,52.1,52.14,52.02,52.09,54500.0,36.5374,36.5655,36.4813,36.5304,54500.0
2009-08-06 14:40:00,52.11,52.12,52.0,52.1,44800.0,36.5444,36.5514,36.4673,36.5374,44800.0
2009-08-06 14:50:00,52.09,52.17,52.07,52.1,55600.0,36.5304,36.5865,36.5164,36.5374,55600.0
2009-08-06 15:00:00,52.09,52.22,52.07,52.19,103600.0,36.5304,36.6216,36.5164,36.6005,103600.0
2009-08-06 15:10:00,52.2,52.3,52.12,52.3,76300.0,36.6075,36.6777,36.5514,36.6777,76300.0
2009-08-06 15:20:00,52.29,52.37,52.24,52.31,86100.0,36.6706,36.7267,36.6356,36.6847,86100.0
2009-08-06 15:30:00,52.3,52.33,52.18,52.29,158400.0,36.6777,36.6987,36.5935,36.6706,158400.0
2009-08-06 15:40:00,52.29,52.34,52.21,52.29,195900.0,36.6706,36.7057,36.6145,36.6706,195900.0
2009-08-06 15:50:00,52.3,52.34,52.16,52.31,482800.0,36.6777,36.7057,36.5795,36.6847,482800.0
2009-08-07 09:30:00,52.79,53.0,52.73,52.74,113900.0,37.0213,37.1686,36.9792,36.9862,113900.0
2009-08-07 09:40:00,52.75,52.81,52.7,52.8,26100.0,36.9932,37.0353,36.9582,37.0283,26100.0
2009-08-07 09:50:00,52.83,52.9,52.72,52.72,28100.0,37.0493,37.0984,36.9722,36.9722,28100.0
2009-08-07 10:00:00,52.72,52.72,52.55,52.61,66900.0,36.9722,36.9722,36.853,36.8951,66900.0
2009-08-07 10:10:00,52.6,52.76,52.6,52.73,54900.0,36.888,37.0003,36.888,36.9792,54900.0
2009-08-07 10:20:00,52.74,52.84,52.64,52.8,114100.0,36.9862,37.0564,36.9161,37.0283,114100.0
2009-08-07 10:30:00,52.83,53.08,52.83,53.07,45000.0,37.0493,37.2247,37.0493,37.2177,45000.0
2009-08-07 10:40:00,53.06,53.09,52.98,53.06,12400.0,37.2106,37.2317,37.1545,37.2106,12400.0
2009-08-07 10:50:00,53.06,53.31,53.06,53.26,27100.0,37.2106,37.386,37.2106,37.3509,27100.0
2009-08-07 11:00:00,53.25,53.38,53.25,53.25,25500.0,37.3439,37.4351,37.3439,37.3439,25500.0
2009-08-07 11:10:00,53.26,53.31,53.23,53.24,94200.0,37.3509,37.386,37.3299,37.3369,94200.0
2009-08-07 11:20:00,53.25,53.32,53.25,53.29,106200.0,37.3439,37.393,37.3439,37.3719,106200.0
2009-08-07 11:30:00,53.28,53.38,53.26,53.37,10600.0,37.3649,37.4351,37.3509,37.428,10600.0
2009-08-07 11:40:00,53.38,53.38,53.13,53.2,15300.0,37.4351,37.4351,37.2597,37.3088,15300.0
2009-08-07 11:50:00,53.21,53.36,53.19,53.3,12600.0,37.3158,37.421,37.3018,37.379,12600.0
2009-08-07 12:00:00,53.3,53.35,53.28,53.29,20900.0,37.379,37.414,37.3649,37.3719,20900.0
2009-08-07 12:10:00,53.3,53.32,53.23,53.26,19900.0,37.379,37.393,37.3299,37.3509,19900.0
2009-08-07 12:20:00,53.27,53.28,53.24,53.25,8700.0,37.3579,37.3649,37.3369,37.3439,8700.0
2009-08-07 12:30:00,53.28,53.34,53.27,53.34,11400.0,37.3649,37.407,37.3579,37.407,11400.0
2009-08-07 12:40:00,53.33,53.4,53.33,53.37,10200.0,37.4,37.4491,37.4,37.428,10200.0
2009-08-07 12:50:00,53.37,53.43,53.36,53.36,5400.0,37.428,37.4701,37.421,37.421,5400.0
2009-08-07 13:00:00,53.38,53.46,53.37,53.39,19500.0,37.4351,37.4912,37.428,37.4421,19500.0
2009-08-07 13:10:00,53.39,53.45,53.39,53.45,34500.0,37.4421,37.4841,37.4421,37.4841,34500.0
2009-08-07 13:20:00,53.45,53.6,53.44,53.59,48300.0,37.4841,37.5893,37.4771,37.5823,48300.0
2009-08-07 13:30:00,53.59,53.61,53.55,53.57,39400.0,37.5823,37.5964,37.5543,37.5683,39400.0
2009-08-07 13:40:00,53.58,53.58,53.52,53.54,8200.0,37.5753,37.5753,37.5332,37.5473,8200.0
2009-08-07 13:50:00,53.52,53.52,53.48,53.5,13400.0,37.5332,37.5332,37.5052,37.5192,13400.0
2009-08-07 14:00:00,53.54,53.55,53.51,53.52,12800.0,37.5473,37.5543,37.5262,37.5332,12800.0
2009-08-07 14:10:00,53.55,53.57,53.51,53.51,15200.0,37.5543,37.5683,37.5262,37.5262,15200.0
2009-08-07 14:20:00,53.52,53.53,53.41,53.44,17600.0,37.5332,37.5403,37.4561,37.4771,17600.0
2009-08-07 14:30:00,53.46,53.48,53.38,53.39,18400.0,37.4912,37.5052,37.4351,37.4421,18400.0
2009-08-07 14:40:00,53.4,53.42,53.37,53.4,28500.0,37.4491,37.4631,37.428,37.4491,28500.0
2009-08-07 14:50:00,53.39,53.39,53.36,53.38,13100.0,37.4421,37.4421,37.421,37.4351,13100.0
2009-08-07 15:00:00,53.38,53.38,53.17,53.22,40600.0,37.4351,37.4351,37.2878,37.3228,40600.0
2009-08-07 15:10:00,53.22,53.23,53.15,53.17,69700.0,37.3228,37.3299,37.2738,37.2878,69700.0
2009-08-07 15:20:00,53.13,53.28,53.05,53.26,50200.0,37.2597,37.3649,37.2036,37.3509,50200.0
2009-08-07 15:30:00,53.23,53.28,53.16,53.17,36200.0,37.3299,37.3649,37.2808,37.2878,36200.0
2009-08-07 15:40:00,53.16,53.25,53.12,53.18,96300.0,37.2808,37.3439,37.2527,37.2948,96300.0
2009-08-07 15:50:00,53.17,53.26,53.1,53.1,52100.0,37.2878,37.3509,37.2387,37.2387,52100.0
2009-08-10 09:30:00,52.88,52.98,52.77,52.89,53800.0,37.0844,37.1545,37.0073,37.0914,53800.0
2009-08-10 09:40:00,52.9,53.03,52.83,52.89,30700.0,37.0984,37.1896,37.0493,37.0914,30700.0
2009-08-10 09:50:00,52.89,53.03,52.89,52.95,35400.0,37.0914,37.1896,37.0914,37.1335,35400.0
2009-08-10 10:00:00,52.96,52.96,52.85,52.91,45700.0,37.1405,37.1405,37.0634,37.1054,45700.0
2009-08-10 10:10:00,52.92,53.04,52.91,52.93,30400.0,37.1125,37.1966,37.1054,37.1195,30400.0
2009-08-10 10:20:00,52.93,53.06,52.91,53.06,11200.0,37.1195,37.2106,37.1054,37.2106,11200.0
2009-08-10 10:30:00,53.05,53.1,53.0,53.06,7900.0,37.2036,37.2387,37.1686,37.2106,7900.0
2009-08-10 10:40:00,53.06,53.1,53.04,53.05,6700.0,37.2106,37.2387,37.1966,37.2036,6700.0
2009-08-10 10:50:00,53.04,53.16,53.04,53.11,20100.0,37.1966,37.2808,37.1966,37.2457,20100.0
2009-08-10 11:00:00,53.12,53.2,53.11,53.13,39100.0,37.2527,37.3088,37.2457,37.2597,39100.0
2009-08-10 11:10:00,53.12,53.15,53.06,53.09,26200.0,37.2527,37.2738,37.2106,37.2317,26200.0
2009-08-10 11:20:00,53.1,53.1,53.01,53.04,29200.0,37.2387,37.2387,37.1756,37.1966,29200.0
2009-08-10 11:30:00,53.04,53.09,53.03,53.09,34900.0,37.1966,37.2317,37.1896,37.2317,34900.0
2009-08-10 11:40:00,53.1,53.11,53.02,53.02,25600.0,37.2387,37.2457,37.1826,37.1826,25600.0
2009-08-10 11:50:00,53.04,53.09,53.01,53.04,38400.0,37.1966,37.2317,37.1756,37.1966,38400.0
2009-08-10 12:00:00,53.05,53.11,53.05,53.09,20600.0,37.2036,37.2457,37.2036,37.2317,20600.0
2009-08-10 12:10:00,53.09,53.09,53.03,53.06,83900.0,37.2317,37.2317,37.1896,37.2106,83900.0
2009-08-10 12:20:00,53.06,53.06,52.94,52.96,45300.0,37.2106,37.2106,37.1265,37.1405,45300.0
2009-08-10 12:30:00,52.94,52.95,52.9,52.93,19500.0,37.1265,37.1335,37.0984,37.1195,19500.0
2009-08-10 12:40:00,52.92,52.95,52.88,52.88,35700.0,37.1125,37.1335,37.0844,37.0844,35700.0
2009-08-10 12:50:00,52.88,52.95,52.88,52.89,29200.0,37.0844,37.1335,37.0844,37.0914,29200.0
2009-08-10 13:00:00,52.89,52.89,52.74,52.74,23800.0,37.0914,37.0914,36.9862,36.9862,23800.0
2009-08-10 13:10:00,52.75,52.79,52.69,52.72,36400.0,36.9932,37.0213,36.9512,36.9722,36400.0
2009-08-10 13:20:00,52.7,52.76,52.65,52.7,64200.0,36.9582,37.0003,36.9231,36.9582,64200.0
2009-08-10 13:30:00,52.7,52.82,52.69,52.76,44600.0,36.9582,37.0423,36.9512,37.0003,44600.0
2009-08-10 13:40:00,52.76,52.85,52.75,52.8,33600.0,37.0003,37.0634,36.9932,37.0283,33600.0
2009-08-10 13:50:00,52.79,52.82,52.74,52.74,33400.0,37.0213,37.0423,36.9862,36.9862,33400.0
2009-08-10 14:00:00,52.75,52.77,52.7,52.76,37700.0,36.9932,37.0073,36.9582,37.0003,37700.0
2009-08-10 14:10:00,52.76,52.77,52.59,52.61,57100.0,37.0003,37.0073,36.881,36.8951,57100.0
2009-08-10 14:20:00,52.61,52.71,52.61,52.71,25100.0,36.8951,36.9652,36.8951,36.9652,25100.0
2009-08-10 14:30:00,52.7,52.75,52.67,52.73,20700.0,36.9582,36.9932,36.9371,36.9792,20700.0
2009-08-10 14:40:00,52.74,52.79,52.72,52.74,33900.0,36.9862,37.0213,36.9722,36.9862,33900.0
2009-08-10 14:50:00,52.73,52.8,52.68,52.79,43800.0,36.9792,37.0283,36.9442,37.0213,43800.0
2009-08-10 15:00:00,52.8,52.9,52.8,52.84,83300.0,37.0283,37.0984,37.0283,37.0564,83300.0
2009-08-10 15:10:00,52.83,52.87,52.79,52.84,29800.0,37.0493,37.0774,37.0213,37.0564,29800.0
2009-08-10 15:20:00,52.84,52.89,52.81,52.85,63500.0,37.0564,37.0914,37.0353,37.0634,63500.0
2009-08-10 15:30:00,52.86,52.88,52.78,52.85,119600.0,37.0704,37.0844,37.0143,37.0634,119600.0
2009-08-10 15:40:00,52.84,52.98,52.8,52.97,157700.0,37.0564,37.1545,37.0283,37.1475,157700.0
2009-08-10 15:50:00,52.97,52.98,52.87,52.95,376000.0,37.1475,37.1545,37.0774,37.1335,376000.0
2009-08-11 09:30:00,52.8,52.8,52.57,52.66,74900.0,37.0283,37.0283,36.867,36.9301,74900.0
2009-08-11 09:40:00,52.64,52.64,52.37,52.38,30100.0,36.9161,36.9161,36.7267,36.7338,30100.0
2009-08-11 09:50:00,52.4,52.51,52.35,52.48,26800.0,36.7478,36.8249,36.7127,36.8039,26800.0
2009-08-11 10:00:00,52.48,52.48,52.27,52.33,42300.0,36.8039,36.8039,36.6566,36.6987,42300.0
2009-08-11 10:10:00,52.34,52.41,52.32,52.33,98200.0,36.7057,36.7548,36.6917,36.6987,98200.0
2009-08-11 10:20:00,52.33,52.35,52.15,52.15,38100.0,36.6987,36.7127,36.5725,36.5725,38100.0
2009-08-11 10:30:00,52.13,52.22,52.12,52.2,31300.0,36.5584,36.6216,36.5514,36.6075,31300.0
2009-08-11 10:40:00,52.19,52.24,52.18,52.19,24900.0,36.6005,36.6356,36.5935,36.6005,24900.0
2009-08-11 10:50:00,52.19,52.27,52.19,52.25,33100.0,36.6005,36.6566,36.6005,36.6426,33100.0
2009-08-11 11:00:00,52.23,52.27,52.1,52.11,26500.0,36.6286,36.6566,36.5374,36.5444,26500.0
2009-08-11 11:10:00,52.11,52.15,51.94,52.0,80000.0,36.5444,36.5725,36.4252,36.4673,80000.0
2009-08-11 11:20:00,52.02,52.08,51.96,52.07,102400.0,36.4813,36.5234,36.4392,36.5164,102400.0
2009-08-11 11:30:00,52.06,52.07,51.98,52.0,39300.0,36.5093,36.5164,36.4532,36.4673,39300.0
2009-08-11 11:40:00,52.0,52.07,52.0,52.04,28400.0,36.4673,36.5164,36.4673,36.4953,28400.0
2009-08-11 11:50:00,52.04,52.1,51.99,52.06,17700.0,36.4953,36.5374,36.4603,36.5093,17700.0
2009-08-11 12:00:00,52.05,52.07,52.02,52.05,26200.0,36.5023,36.5164,36.4813,36.5023,26200.0
2009-08-11 12:10:00,52.06,52.17,52.05,52.15,25600.0,36.5093,36.5865,36.5023,36.5725,25600.0
2009-08-11 12:20:00,52.15,52.17,52.05,52.08,18900.0,36.5725,36.5865,36.5023,36.5234,18900.0
2009-08-11 12:30:00,52.08,52.12,52.07,52.12,12700.0,36.5234,36.5514,36.5164,36.5514,12700.0
2009-08-11 12:40:00,52.11,52.12,51.99,51.99,25300.0,36.5444,36.5514,36.4603,36.4603,25300.0
2009-08-11 12:50:00,51.99,52.0,51.93,51.97,17800.0,36.4603,36.4673,36.4182,36.4462,17800.0
2009-08-11 13:00:00,51.96,52.05,51.96,52.02,17800.0,36.4392,36.5023,36.4392,36.4813,17800.0
2009-08-11 13:10:00,52.01,52.04,51.95,52.03,24700.0,36.4743,36.4953,36.4322,36.4883,24700.0
2009-08-11 13:20:00,52.04,52.08,51.96,51.98,28700.0,36.4953,36.5234,36.4392,36.4532,28700.0
2009-08-11 13:30:00,51.99,52.08,51.99,52.03,25200.0,36.4603,36.5234,36.4603,36.4883,25200.0
2009-08-11 13:40:00,52.03,52.09,52.02,52.08,23300.0,36.4883,36.5304,36.4813,36.5234,23300.0
2009-08-11 13:50:00,52.09,52.16,52.09,52.11,22800.0,36.5304,36.5795,36.5304,36.5444,22800.0
2009-08-11 14:00:00,52.11,52.26,52.11,52.23,25800.0,36.5444,36.6496,36.5444,36.6286,25800.0
2009-08-11 14:10:00,52.24,52.28,52.18,52.23,105800.0,36.6356,36.6636,36.5935,36.6286,105800.0
2009-08-11 14:20:00,52.22,52.27,52.16,52.19,54800.0,36.6216,36.6566,36.5795,36.6005,54800.0
2009-08-11 14:30:00,52.19,52.21,52.16,52.17,26600.0,36.6005,36.6145,36.5795,36.5865,26600.0
2009-08-11 14:40:00,52.19,52.2,52.1,52.12,72300.0,36.6005,36.6075,36.5374,36.5514,72300.0
2009-08-11 14:50:00,52.12,52.24,52.11,52.23,53400.0,36.5514,36.6356,36.5444,36.6286,53400.0
2009-08-11 15:00:00,52.23,52.32,52.19,52.21,59600.0,36.6286,36.6917,36.6005,36.6145,59600.0
2009-08-11 15:10:00,52.22,52.24,52.16,52.21,49100.0,36.6216,36.6356,36.5795,36.6145,49100.0
2009-08-11 15:20:00,52.23,52.26,52.18,52.22,50100.0,36.6286,36.6496,36.5935,36.6216,50100.0
2009-08-11 15:30:00,52.22,52.23,52.15,52.2,27100.0,36.6216,36.6286,36.5725,36.6075,27100.0
2009-08-11 15:40:00,52.2,52.3,52.18,52.22,72600.0,36.6075,36.6777,36.5935,36.6216,72600.0
2009-08-11 15:50:00,52.23,52.24,52.01,52.02,119100.0,36.6286,36.6356,36.4743,36.4813,119100.0
2009-08-12 09:30:00,51.95,52.35,51.93,52.27,59200.0,36.4322,36.7127,36.4182,36.6566,59200.0
2009-08-12 09:40:00,52.26,52.42,52.26,52.42,32400.0,36.6496,36.7618,36.6496,36.7618,32400.0
2009-08-12 09:50:00,52.44,52.56,52.43,52.54,39500.0,36.7758,36.86,36.7688,36.846,39500.0
2009-08-12 10:00:00,52.58,52.72,52.58,52.66,36300.0,36.874,36.9722,36.874,36.9301,36300.0
2009-08-12 10:10:00,52.65,52.75,52.62,52.68,34900.0,36.9231,36.9932,36.9021,36.9442,34900.0
2009-08-12 10:20:00,52.7,52.77,52.67,52.75,46300.0,36.9582,37.0073,36.9371,36.9932,46300.0
2009-08-12 10:30:00,52.72,52.75,52.66,52.66,40700.0,36.9722,36.9932,36.9301,36.9301,40700.0
2009-08-12 10:40:00,52.67,52.82,52.65,52.79,29800.0,36.9371,37.0423,36.9231,37.0213,29800.0
2009-08-12 10:50:00,52.8,52.87,52.78,52.79,14700.0,37.0283,37.0774,37.0143,37.0213,14700.0
2009-08-12 11:00:00,52.79,52.82,52.72,52.76,14000.0,37.0213,37.0423,36.9722,37.0003,14000.0
2009-08-12 11:10:00,52.76,52.83,52.75,52.79,21000.0,37.0003,37.0493,36.9932,37.0213,21000.0
2009-08-12 11:20:00,52.79,52.82,52.76,52.79,15500.0,37.0213,37.0423,37.0003,37.0213,15500.0
2009-08-12 11:30:00,52.8,52.85,52.78,52.84,32700.0,37.0283,37.0634,37.0143,37.0564,32700.0
2009-08-12 11:40:00,52.84,52.87,52.81,52.86,29100.0,37.0564,37.0774,37.0353,37.0704,29100.0
2009-08-12 11:50:00,52.86,52.87,52.8,52.83,41700.0,37.0704,37.0774,37.0283,37.0493,41700.0
2009-08-12 12:00:00,52.83,52.88,52.82,52.84,26000.0,37.0493,37.0844,37.0423,37.0564,26000.0
2009-08-12 12:10:00,52.83,52.84,52.78,52.78,15200.0,37.0493,37.0564,37.0143,37.0143,15200.0
2009-08-12 12:20:00,52.79,52.79,52.72,52.78,39600.0,37.0213,37.0213,36.9722,37.0143,39600.0
2009-08-12 12:30:00,52.77,52.78,52.72,52.75,8300.0,37.0073,37.0143,36.9722,36.9932,8300.0
2009-08-12 12:40:00,52.77,52.78,52.69,52.73,17000.0,37.0073,37.0143,36.9512,36.9792,17000.0
2009-08-12 12:50:00,52.73,52.81,52.72,52.8,42900.0,36.9792,37.0353,36.9722,37.0283,42900.0
2009-08-12 13:00:00,52.8,52.83,52.75,52.82,19500.0,37.0283,37.0493,36.9932,37.0423,19500.0
2009-08-12 13:10:00,52.84,52.89,52.83,52.85,20400.0,37.0564,37.0914,37.0493,37.0634,20400.0
2009-08-12 13:20:00,52.85,52.89,52.85,52.87,6600.0,37.0634,37.0914,37.0634,37.0774,6600.0
2009-08-12 13:30:00,52.87,52.87,52.81,52.81,9600.0,37.0774,37.0774,37.0353,37.0353,9600.0
2009-08-12 13:40:00,52.83,52.83,52.77,52.82,19000.0,37.0493,37.0493,37.0073,37.0423,19000.0
2009-08-12 13:50:00,52.83,52.84,52.79,52.84,11600.0,37.0493,37.0564,37.0213,37.0564,11600.0
2009-08-12 14:00:00,52.83,52.87,52.81,52.84,15800.0,37.0493,37.0774,37.0353,37.0564,15800.0
2009-08-12 14:10:00,52.83,52.92,52.67,52.7,52200.0,37.0493,37.1125,36.9371,36.9582,52200.0
2009-08-12 14:20:00,52.7,52.86,52.63,52.63,45700.0,36.9582,37.0704,36.9091,36.9091,45700.0
2009-08-12 14:30:00,52.59,52.67,52.56,52.57,22700.0,36.881,36.9371,36.86,36.867,22700.0
2009-08-12 14:40:00,52.59,52.66,52.49,52.64,22700.0,36.881,36.9301,36.8109,36.9161,22700.0
2009-08-12 14:50:00,52.62,53.01,52.58,53.01,95800.0,36.9021,37.1756,36.874,37.1756,95800.0
2009-08-12 15:00:00,53.01,53.08,52.92,52.96,45400.0,37.1756,37.2247,37.1125,37.1405,45400.0
2009-08-12 15:10:00,52.94,53.04,52.93,53.02,43000.0,37.1265,37.1966,37.1195,37.1826,43000.0
2009-08-12 15:20:00,53.01,53.04,52.89,52.98,31300.0,37.1756,37.1966,37.0914,37.1545,31300.0
2009-08-12 15:30:00,53.0,53.09,52.97,53.04,126300.0,37.1686,37.2317,37.1475,37.1966,126300.0
2009-08-12 15:40:00,53.04,53.04,52.77,52.82,69200.0,37.1966,37.1966,37.0073,37.0423,69200.0
2009-08-12 15:50:00,52.85,52.87,52.6,52.71,94800.0,37.0634,37.0774,36.888,36.9652,94800.0
2009-08-13 09:30:00,52.96,53.04,52.77,52.9,195000.0,37.1405,37.1966,37.0073,37.0984,195000.0
2009-08-13 09:40:00,52.87,52.89,52.72,52.75,48500.0,37.0774,37.0914,36.9722,36.9932,48500.0
2009-08-13 09:50:00,52.72,52.73,52.41,52.5,113400.0,36.9722,36.9792,36.7548,36.8179,113400.0
2009-08-13 10:00:00,52.5,52.69,52.42,52.66,136000.0,36.8179,36.9512,36.7618,36.9301,136000.0
2009-08-13 10:10:00,52.65,52.74,52.6,52.65,36900.0,36.9231,36.9862,36.888,36.9231,36900.0
2009-08-13 10:20:00,52.66,52.79,52.66,52.75,36200.0,36.9301,37.0213,36.9301,36.9932,36200.0
2009-08-13 10:30:00,52.75,52.93,52.73,52.9,27900.0,36.9932,37.1195,36.9792,37.0984,27900.0
2009-08-13 10:40:00,52.91,52.98,52.91,52.95,16800.0,37.1054,37.1545,37.1054,37.1335,16800.0
2009-08-13 10:50:00,52.94,53.1,52.93,53.05,48700.0,37.1265,37.2387,37.1195,37.2036,48700.0
2009-08-13 11:00:00,53.04,53.1,53.01,53.07,43300.0,37.1966,37.2387,37.1756,37.2177,43300.0
2009-08-13 11:10:00,53.06,53.08,52.94,52.95,16700.0,37.2106,37.2247,37.1265,37.1335,16700.0
2009-08-13 11:20:00,52.93,52.97,52.92,52.97,53000.0,37.1195,37.1475,37.1125,37.1475,53000.0
2009-08-13 11:30:00,52.97,52.99,52.86,52.97,19000.0,37.1475,37.1616,37.0704,37.1475,19000.0
2009-08-13 11:40:00,52.99,52.99,52.94,52.97,8700.0,37.1616,37.1616,37.1265,37.1475,8700.0
2009-08-13 11:50:00,52.94,53.03,52.93,52.99,48700.0,37.1265,37.1896,37.1195,37.1616,48700.0
2009-08-13 12:00:00,53.04,53.06,52.99,53.03,26200.0,37.1966,37.2106,37.1616,37.1896,26200.0
2009-08-13 12:10:00,53.01,53.05,53.0,53.04,9100.0,37.1756,37.2036,37.1686,37.1966,9100.0
2009-08-13 12:20:00,53.04,53.06,53.0,53.03,9000.0,37.1966,37.2106,37.1686,37.1896,9000.0
2009-08-13 12:30:00,53.01,53.07,53.01,53.07,4800.0,37.1756,37.2177,37.1756,37.2177,4800.0
2009-08-13 12:40:00,53.09,53.09,53.03,53.04,11600.0,37.2317,37.2317,37.1896,37.1966,11600.0
2009-08-13 12:50:00,53.04,53.05,53.02,53.05,25500.0,37.1966,37.2036,37.1826,37.2036,25500.0
2009-08-13 13:00:00,53.05,53.21,53.04,53.17,42600.0,37.2036,37.3158,37.1966,37.2878,42600.0
2009-08-13 13:10:00,53.17,53.18,52.96,53.0,42600.0,37.2878,37.2948,37.1405,37.1686,42600.0
2009-08-13 13:20:00,53.02,53.05,52.97,52.97,21400.0,37.1826,37.2036,37.1475,37.1475,21400.0
2009-08-13 13:30:00,52.98,53.03,52.98,53.02,10200.0,37.1545,37.1896,37.1545,37.1826,10200.0
2009-08-13 13:40:00,53.02,53.03,52.99,53.01,14300.0,37.1826,37.1896,37.1616,37.1756,14300.0
2009-08-13 13:50:00,53.01,53.02,52.89,52.93,14000.0,37.1756,37.1826,37.0914,37.1195,14000.0
2009-08-13 14:00:00,52.95,52.95,52.8,52.84,26200.0,37.1335,37.1335,37.0283,37.0564,26200.0
2009-08-13 14:10:00,52.83,52.84,52.71,52.82,55900.0,37.0493,37.0564,36.9652,37.0423,55900.0
2009-08-13 14:20:00,52.82,52.87,52.8,52.83,15600.0,37.0423,37.0774,37.0283,37.0493,15600.0
2009-08-13 14:30:00,52.88,52.94,52.83,52.92,53800.0,37.0844,37.1265,37.0493,37.1125,53800.0
2009-08-13 14:40:00,52.93,52.98,52.92,52.92,17600.0,37.1195,37.1545,37.1125,37.1125,17600.0
2009-08-13 14:50:00,52.93,52.96,52.84,52.84,26300.0,37.1195,37.1405,37.0564,37.0564,26300.0
2009-08-13 15:00:00,52.86,52.96,52.84,52.93,23400.0,37.0704,37.1405,37.0564,37.1195,23400.0
2009-08-13 15:10:00,52.93,53.1,52.93,53.07,83500.0,37.1195,37.2387,37.1195,37.2177,83500.0
2009-08-13 15:20:00,53.07,53.11,53.03,53.07,41400.0,37.2177,37.2457,37.1896,37.2177,41400.0
2009-08-13 15:30:00,53.08,53.13,53.04,53.07,45800.0,37.2247,37.2597,37.1966,37.2177,45800.0
2009-08-13 15:40:00,53.07,53.2,53.07,53.13,71600.0,37.2177,37.3088,37.2177,37.2597,71600.0
2009-08-13 15:50:00,53.13,53.22,53.08,53.22,102900.0,37.2597,37.3228,37.2247,37.3228,102900.0
2009-08-14 09:30:00,53.25,53.29,52.94,53.0,38000.0,37.3439,37.3719,37.1265,37.1686,38000.0
2009-08-14 09:40:00,52.97,53.02,52.82,52.87,16400.0,37.1475,37.1826,37.0423,37.0774,16400.0
2009-08-14 09:50:00,52.9,52.95,52.59,52.66,38300.0,37.0984,37.1335,36.881,36.9301,38300.0
2009-08-14 10:00:00,52.61,52.61,52.41,52.48,66700.0,36.8951,36.8951,36.7548,36.8039,66700.0
2009-08-14 10:10:00,52.49,52.51,52.2,52.3,88800.0,36.8109,36.8249,36.6075,36.6777,88800.0
2009-08-14 10:20:00,52.3,52.41,52.24,52.34,33600.0,36.6777,36.7548,36.6356,36.7057,33600.0
2009-08-14 10:30:00,52.33,52.37,52.24,52.33,39000.0,36.6987,36.7267,36.6356,36.6987,39000.0
2009-08-14 10:40:00,52.34,52.36,52.25,52.31,48400.0,36.7057,36.7197,36.6426,36.6847,48400.0
2009-08-14 10:50:00,52.3,52.33,52.2,52.33,56200.0,36.6777,36.6987,36.6075,36.6987,56200.0
2009-08-14 11:00:00,52.33,52.41,52.29,52.35,55900.0,36.6987,36.7548,36.6706,36.7127,55900.0
2009-08-14 11:10:00,52.34,52.37,52.25,52.28,62700.0,36.7057,36.7267,36.6426,36.6636,62700.0
2009-08-14 11:20:00,52.28,52.33,52.21,52.21,20200.0,36.6636,36.6987,36.6145,36.6145,20200.0
2009-08-14 11:30:00,52.21,52.3,52.13,52.26,39800.0,36.6145,36.6777,36.5584,36.6496,39800.0
2009-08-14 11:40:00,52.26,52.32,52.24,52.28,19000.0,36.6496,36.6917,36.6356,36.6636,19000.0
2009-08-14 11:50:00,52.29,52.31,52.23,52.27,41600.0,36.6706,36.6847,36.6286,36.6566,41600.0
2009-08-14 12:00:00,52.27,52.27,52.22,52.25,8400.0,36.6566,36.6566,36.6216,36.6426,8400.0
2009-08-14 12:10:00,52.24,52.32,52.24,52.32,29400.0,36.6356,36.6917,36.6356,36.6917,29400.0
2009-08-14 12:20:00,52.32,52.32,52.23,52.25,19700.0,36.6917,36.6917,36.6286,36.6426,19700.0
2009-08-14 12:30:00,52.24,52.29,52.22,52.29,32300.0,36.6356,36.6706,36.6216,36.6706,32300.0
2009-08-14 12:40:00,52.29,52.32,52.23,52.32,28600.0,36.6706,36.6917,36.6286,36.6917,28600.0
2009-08-14 12:50:00,52.33,52.38,52.31,52.37,10900.0,36.6987,36.7338,36.6847,36.7267,10900.0
2009-08-14 13:00:00,52.38,52.38,52.29,52.3,8300.0,36.7338,36.7338,36.6706,36.6777,8300.0
2009-08-14 13:10:00,52.3,52.38,52.29,52.38,24200.0,36.6777,36.7338,36.6706,36.7338,24200.0
2009-08-14 13:20:00,52.36,52.38,52.31,52.34,17900.0,36.7197,36.7338,36.6847,36.7057,17900.0
2009-08-14 13:30:00,52.33,52.34,52.25,52.28,44500.0,36.6987,36.7057,36.6426,36.6636,44500.0
2009-08-14 13:40:00,52.28,52.33,52.27,52.32,21000.0,36.6636,36.6987,36.6566,36.6917,21000.0
2009-08-14 13:50:00,52.32,52.33,52.29,52.33,15600.0,36.6917,36.6987,36.6706,36.6987,15600.0
2009-08-14 14:00:00,52.34,52.37,52.31,52.31,26300.0,36.7057,36.7267,36.6847,36.6847,26300.0
2009-08-14 14:10:00,52.3,52.38,52.27,52.35,17700.0,36.6777,36.7338,36.6566,36.7127,17700.0
2009-08-14 14:20:00,52.34,52.35,52.31,52.35,13000.0,36.7057,36.7127,36.6847,36.7127,13000.0
2009-08-14 14:30:00,52.32,52.39,52.31,52.38,31900.0,36.6917,36.7408,36.6847,36.7338,31900.0
2009-08-14 14:40:00,52.38,52.47,52.38,52.46,38100.0,36.7338,36.7969,36.7338,36.7899,38100.0
2009-08-14 14:50:00,52.45,52.47,52.39,52.41,18000.0,36.7829,36.7969,36.7408,36.7548,18000.0
2009-08-14 15:00:00,52.43,52.51,52.43,52.47,34000.0,36.7688,36.8249,36.7688,36.7969,34000.0
2009-08-14 15:10:00,52.48,52.48,52.4,52.44,64200.0,36.8039,36.8039,36.7478,36.7758,64200.0
2009-08-14 15:20:00,52.45,52.46,52.33,52.37,18100.0,36.7829,36.7899,36.6987,36.7267,18100.0
2009-08-14 15:30:00,52.37,52.53,52.37,52.53,55000.0,36.7267,36.839,36.7267,36.839,55000.0
2009-08-14 15:40:00,52.52,52.63,52.46,52.51,104800.0,36.8319,36.9091,36.7899,36.8249,104800.0
2009-08-14 15:50:00,52.5,52.75,52.49,52.72,129100.0,36.8179,36.9932,36.8109,36.9722,129100.0
2009-08-17 09:30:00,51.61,51.63,51.25,51.27,131200.0,36.1938,36.2078,35.9413,35.9553,131200.0
2009-08-17 09:40:00,51.27,51.35,51.18,51.23,24400.0,35.9553,36.0114,35.8922,35.9273,24400.0
2009-08-17 09:50:00,51.23,51.4,51.22,51.36,48300.0,35.9273,36.0465,35.9203,36.0184,48300.0
2009-08-17 10:00:00,51.35,51.42,51.26,51.36,29300.0,36.0114,36.0605,35.9483,36.0184,29300.0
2009-08-17 10:10:00,51.33,51.38,51.26,51.36,26400.0,35.9974,36.0325,35.9483,36.0184,26400.0
2009-08-17 10:20:00,51.34,51.43,51.3,51.43,34500.0,36.0044,36.0675,35.9764,36.0675,34500.0
2009-08-17 10:30:00,51.43,51.44,51.34,51.38,55600.0,36.0675,36.0745,36.0044,36.0325,55600.0
2009-08-17 10:40:00,51.38,51.43,51.33,51.36,58900.0,36.0325,36.0675,35.9974,36.0184,58900.0
2009-08-17 10:50:00,51.36,51.4,51.29,51.32,29700.0,36.0184,36.0465,35.9694,35.9904,29700.0
2009-08-17 11:00:00,51.32,51.33,51.25,51.26,118100.0,35.9904,35.9974,35.9413,35.9483,118100.0
2009-08-17 11:10:00,51.26,51.3,51.19,51.2,41200.0,35.9483,35.9764,35.8992,35.9062,41200.0
2009-08-17 11:20:00,51.22,51.44,51.22,51.4,34100.0,35.9203,36.0745,35.9203,36.0465,34100.0
2009-08-17 11:30:00,51.4,51.43,51.38,51.41,20200.0,36.0465,36.0675,36.0325,36.0535,20200.0
2009-08-17 11:40:00,51.42,51.46,51.38,51.4,15200.0,36.0605,36.0886,36.0325,36.0465,15200.0
2009-08-17 11:50:00,51.41,51.52,51.41,51.48,36400.0,36.0535,36.1307,36.0535,36.1026,36400.0
2009-08-17 12:00:00,51.49,51.51,51.4,51.41,28300.0,36.1096,36.1236,36.0465,36.0535,28300.0
2009-08-17 12:10:00,51.4,51.46,51.39,51.45,45400.0,36.0465,36.0886,36.0395,36.0816,45400.0
2009-08-17 12:20:00,51.45,51.49,51.44,51.46,19700.0,36.0816,36.1096,36.0745,36.0886,19700.0
2009-08-17 12:30:00,51.46,51.49,51.43,51.43,10600.0,36.0886,36.1096,36.0675,36.0675,10600.0
2009-08-17 12:40:00,51.44,51.46,51.4,51.43,14500.0,36.0745,36.0886,36.0465,36.0675,14500.0
2009-08-17 12:50:00,51.44,51.45,51.42,51.44,16400.0,36.0745,36.0816,36.0605,36.0745,16400.0
2009-08-17 13:00:00,51.43,51.43,51.33,51.39,37500.0,36.0675,36.0675,35.9974,36.0395,37500.0
2009-08-17 13:10:00,51.38,51.45,51.37,51.45,39400.0,36.0325,36.0816,36.0255,36.0816,39400.0
2009-08-17 13:20:00,51.45,51.45,51.39,51.42,26900.0,36.0816,36.0816,36.0395,36.0605,26900.0
2009-08-17 13:30:00,51.41,51.42,51.35,51.37,28000.0,36.0535,36.0605,36.0114,36.0255,28000.0
2009-08-17 13:40:00,51.37,51.43,51.32,51.41,20000.0,36.0255,36.0675,35.9904,36.0535,20000.0
2009-08-17 13:50:00,51.41,51.48,51.38,51.47,33300.0,36.0535,36.1026,36.0325,36.0956,33300.0
2009-08-17 14:00:00,51.46,51.46,51.38,51.39,21000.0,36.0886,36.0886,36.0325,36.0395,21000.0
2009-08-17 14:10:00,51.4,51.43,51.39,51.41,14100.0,36.0465,36.0675,36.0395,36.0535,14100.0
2009-08-17 14:20:00,51.42,51.47,51.37,51.47,18400.0,36.0605,36.0956,36.0255,36.0956,18400.0
2009-08-17 14:30:00,51.47,51.49,51.43,51.44,18500.0,36.0956,36.1096,36.0675,36.0745,18500.0
2009-08-17 14:40:00,51.43,51.45,51.36,51.37,52200.0,36.0675,36.0816,36.0184,36.0255,52200.0
2009-08-17 14:50:00,51.38,51.42,51.35,51.4,28600.0,36.0325,36.0605,36.0114,36.0465,28600.0
2009-08-17 15:00:00,51.4,51.46,51.38,51.42,63500.0,36.0465,36.0886,36.0325,36.0605,63500.0
2009-08-17 15:10:00,51.42,51.42,51.33,51.38,35500.0,36.0605,36.0605,35.9974,36.0325,35500.0
2009-08-17 15:20:00,51.38,51.38,51.24,51.32,91800.0,36.0325,36.0325,35.9343,35.9904,91800.0
2009-08-17 15:30:00,51.32,51.34,51.27,51.31,48300.0,35.9904,36.0044,35.9553,35.9834,48300.0
2009-08-17 15:40:00,51.3,51.3,51.15,51.2,123500.0,35.9764,35.9764,35.8712,35.9062,123500.0
2009-08-17 15:50:00,51.2,51.32,51.19,51.22,135500.0,35.9062,35.9904,35.8992,35.9203,135500.0
2009-08-18 09:30:00,51.38,51.55,51.37,51.48,30600.0,36.0325,36.1517,36.0255,36.1026,30600.0
2009-08-18 09:40:00,51.47,51.51,51.34,51.38,26400.0,36.0956,36.1236,36.0044,36.0325,26400.0
2009-08-18 09:50:00,51.38,51.47,51.33,51.38,8900.0,36.0325,36.0956,35.9974,36.0325,8900.0
2009-08-18 10:00:00,51.43,51.64,51.42,51.55,31900.0,36.0675,36.2148,36.0605,36.1517,31900.0
2009-08-18 10:10:00,51.58,51.65,51.57,51.58,41900.0,36.1727,36.2218,36.1657,36.1727,41900.0
2009-08-18 10:20:00,51.58,51.61,51.49,51.52,23100.0,36.1727,36.1938,36.1096,36.1307,23100.0
2009-08-18 10:30:00,51.49,51.55,51.48,51.54,35400.0,36.1096,36.1517,36.1026,36.1447,35400.0
2009-08-18 10:40:00,51.56,51.57,51.5,51.54,36200.0,36.1587,36.1657,36.1166,36.1447,36200.0
2009-08-18 10:50:00,51.56,51.57,51.47,51.5,17900.0,36.1587,36.1657,36.0956,36.1166,17900.0
2009-08-18 11:00:00,51.49,51.6,51.49,51.59,11300.0,36.1096,36.1868,36.1096,36.1797,11300.0
2009-08-18 11:10:00,51.61,51.64,51.59,51.6,50000.0,36.1938,36.2148,36.1797,36.1868,50000.0
2009-08-18 11:20:00,51.61,51.66,51.57,51.63,97700.0,36.1938,36.2288,36.1657,36.2078,97700.0
2009-08-18 11:30:00,51.64,51.79,51.63,51.77,70300.0,36.2148,36.32,36.2078,36.306,70300.0
2009-08-18 11:40:00,51.77,51.77,51.74,51.74,32200.0,36.306,36.306,36.2849,36.2849,32200.0
2009-08-18 11:50:00,51.74,51.79,51.73,51.76,34100.0,36.2849,36.32,36.2779,36.299,34100.0
2009-08-18 12:00:00,51.77,51.88,51.76,51.82,31600.0,36.306,36.3831,36.299,36.341,31600.0
2009-08-18 12:10:00,51.82,51.84,51.79,51.8,16800.0,36.341,36.3551,36.32,36.327,16800.0
2009-08-18 12:20:00,51.79,51.82,51.79,51.8,8200.0,36.32,36.341,36.32,36.327,8200.0
2009-08-18 12:30:00,51.81,51.81,51.77,51.78,21100.0,36.334,36.334,36.306,36.313,21100.0
2009-08-18 12:40:00,51.77,51.87,51.77,51.84,21700.0,36.306,36.3761,36.306,36.3551,21700.0
2009-08-18 12:50:00,51.84,51.84,51.8,51.83,9800.0,36.3551,36.3551,36.327,36.3481,9800.0
2009-08-18 13:00:00,51.82,51.88,51.81,51.82,33300.0,36.341,36.3831,36.334,36.341,33300.0
2009-08-18 13:10:00,51.82,51.83,51.75,51.77,32900.0,36.341,36.3481,36.2919,36.306,32900.0
2009-08-18 13:20:00,51.76,51.8,51.76,51.8,16900.0,36.299,36.327,36.299,36.327,16900.0
2009-08-18 13:30:00,51.8,51.83,51.68,51.7,73200.0,36.327,36.3481,36.2429,36.2569,73200.0
2009-08-18 13:40:00,51.69,51.76,51.69,51.75,27100.0,36.2499,36.299,36.2499,36.2919,27100.0
2009-08-18 13:50:00,51.75,51.77,51.72,51.75,11900.0,36.2919,36.306,36.2709,36.2919,11900.0
2009-08-18 14:00:00,51.77,51.84,51.75,51.82,26200.0,36.306,36.3551,36.2919,36.341,26200.0
2009-08-18 14:10:00,51.79,51.84,51.79,51.81,28600.0,36.32,36.3551,36.32,36.334,28600.0
2009-08-18 14:20:00,51.81,51.87,51.78,51.86,33900.0,36.334,36.3761,36.313,36.3691,33900.0
2009-08-18 14:30:00,51.86,51.89,51.76,51.78,25700.0,36.3691,36.3901,36.299,36.313,25700.0
2009-08-18 14:40:00,51.79,51.81,51.76,51.81,3600.0,36.32,36.334,36.299,36.334,3600.0
2009-08-18 14:50:00,51.81,51.83,51.77,51.79,22000.0,36.334,36.3481,36.306,36.32,22000.0
2009-08-18 15:00:00,51.79,51.86,51.79,51.84,15500.0,36.32,36.3691,36.32,36.3551,15500.0
2009-08-18 15:10:00,51.84,51.91,51.83,51.9,34200.0,36.3551,36.4042,36.3481,36.3971,34200.0
2009-08-18 15:20:00,51.88,51.89,51.76,51.79,36400.0,36.3831,36.3901,36.299,36.32,36400.0
2009-08-18 15:30:00,51.8,51.8,51.74,51.77,38200.0,36.327,36.327,36.2849,36.306,38200.0
2009-08-18 15:40:00,51.77,51.86,51.77,51.85,169200.0,36.306,36.3691,36.306,36.3621,169200.0
2009-08-18 15:50:00,51.85,51.88,51.73,51.76,66200.0,36.3621,36.3831,36.2779,36.299,66200.0
2009-08-19 09:30:00,51.27,51.42,51.19,51.38,57200.0,35.9553,36.0605,35.8992,36.0325,57200.0
2009-08-19 09:40:00,51.4,51.61,51.4,51.49,34100.0,36.0465,36.1938,36.0465,36.1096,34100.0
2009-08-19 09:50:00,51.53,51.63,51.5,51.54,51600.0,36.1377,36.2078,36.1166,36.1447,51600.0
2009-08-19 10:00:00,51.59,51.78,51.59,51.74,37100.0,36.1797,36.313,36.1797,36.2849,37100.0
2009-08-19 10:10:00,51.74,51.77,51.59,51.61,68600.0,36.2849,36.306,36.1797,36.1938,68600.0
2009-08-19 10:20:00,51.6,51.66,51.55,51.64,57300.0,36.1868,36.2288,36.1517,36.2148,57300.0
2009-08-19 10:30:00,51.65,51.88,51.64,51.81,113200.0,36.2218,36.3831,36.2148,36.334,113200.0
2009-08-19 10:40:00,51.79,51.84,51.67,51.69,31200.0,36.32,36.3551,36.2358,36.2499,31200.0
2009-08-19 10:50:00,51.69,51.73,51.66,51.71,53500.0,36.2499,36.2779,36.2288,36.2639,53500.0
2009-08-19 11:00:00,51.69,51.81,51.66,51.73,66400.0,36.2499,36.334,36.2288,36.2779,66400.0
2009-08-19 11:10:00,51.73,51.77,51.69,51.76,51700.0,36.2779,36.306,36.2499,36.299,51700.0
2009-08-19 11:20:00,51.75,51.76,51.69,51.73,10300.0,36.2919,36.299,36.2499,36.2779,10300.0
2009-08-19 11:30:00,51.75,51.77,51.69,51.69,46100.0,36.2919,36.306,36.2499,36.2499,46100.0
2009-08-19 11:40:00,51.7,51.83,51.69,51.81,41000.0,36.2569,36.3481,36.2499,36.334,41000.0
2009-08-19 11:50:00,51.81,52.12,51.81,52.1,39500.0,36.334,36.5514,36.334,36.5374,39500.0
2009-08-19 12:00:00,52.11,52.26,52.08,52.26,33300.0,36.5444,36.6496,36.5234,36.6496,33300.0
2009-08-19 12:10:00,52.26,52.34,52.2,52.2,34100.0,36.6496,36.7057,36.6075,36.6075,34100.0
2009-08-19 12:20:00,52.23,52.24,52.19,52.2,8600.0,36.6286,36.6356,36.6005,36.6075,8600.0
2009-08-19 12:30:00,52.22,52.25,52.17,52.24,12200.0,36.6216,36.6426,36.5865,36.6356,12200.0
2009-08-19 12:40:00,52.24,52.24,52.16,52.17,48100.0,36.6356,36.6356,36.5795,36.5865,48100.0
2009-08-19 12:50:00,52.18,52.28,52.18,52.26,39400.0,36.5935,36.6636,36.5935,36.6496,39400.0
2009-08-19 13:00:00,52.24,52.32,52.24,52.32,17900.0,36.6356,36.6917,36.6356,36.6917,17900.0
2009-08-19 13:10:00,52.31,52.38,52.29,52.31,18400.0,36.6847,36.7338,36.6706,36.6847,18400.0
2009-08-19 13:20:00,52.3,52.34,52.28,52.28,11300.0,36.6777,36.7057,36.6636,36.6636,11300.0
2009-08-19 13:30:00,52.29,52.31,52.25,52.31,17400.0,36.6706,36.6847,36.6426,36.6847,17400.0
2009-08-19 13:40:00,52.3,52.31,52.24,52.29,7600.0,36.6777,36.6847,36.6356,36.6706,7600.0
2009-08-19 13:50:00,52.29,52.32,52.27,52.29,12600.0,36.6706,36.6917,36.6566,36.6706,12600.0
2009-08-19 14:00:00,52.31,52.31,52.24,52.26,22800.0,36.6847,36.6847,36.6356,36.6496,22800.0
2009-08-19 14:10:00,52.25,52.27,52.22,52.25,24300.0,36.6426,36.6566,36.6216,36.6426,24300.0
2009-08-19 14:20:00,52.27,52.27,52.18,52.2,17800.0,36.6566,36.6566,36.5935,36.6075,17800.0
2009-08-19 14:30:00,52.22,52.22,52.14,52.16,52600.0,36.6216,36.6216,36.5655,36.5795,52600.0
2009-08-19 14:40:00,52.16,52.19,52.13,52.13,42200.0,36.5795,36.6005,36.5584,36.5584,42200.0
2009-08-19 14:50:00,52.14,52.23,52.11,52.21,55800.0,36.5655,36.6286,36.5444,36.6145,55800.0
2009-08-19 15:00:00,52.23,52.23,52.06,52.07,69800.0,36.6286,36.6286,36.5093,36.5164,69800.0
2009-08-19 15:10:00,52.07,52.09,51.99,52.04,37900.0,36.5164,36.5304,36.4603,36.4953,37900.0
2009-08-19 15:20:00,52.04,52.08,52.01,52.06,34300.0,36.4953,36.5234,36.4743,36.5093,34300.0
2009-08-19 15:30:00,52.08,52.14,52.01,52.13,43300.0,36.5234,36.5655,36.4743,36.5584,43300.0
2009-08-19 15:40:00,52.13,52.16,52.07,52.09,43100.0,36.5584,36.5795,36.5164,36.5304,43100.0
2009-08-19 15:50:00,52.1,52.22,52.1,52.16,29400.0,36.5374,36.6216,36.5374,36.5795,29400.0
2009-08-20 09:30:00,52.22,52.4,52.15,52.4,77200.0,36.6216,36.7478,36.5725,36.7478,77200.0
2009-08-20 09:40:00,52.44,52.54,52.4,52.49,18600.0,36.7758,36.846,36.7478,36.8109,18600.0
2009-08-20 09:50:00,52.47,52.58,52.4,52.57,37900.0,36.7969,36.874,36.7478,36.867,37900.0
2009-08-20 10:00:00,52.57,52.62,52.46,52.49,41000.0,36.867,36.9021,36.7899,36.8109,41000.0
2009-08-20 10:10:00,52.49,52.53,52.44,52.52,19300.0,36.8109,36.839,36.7758,36.8319,19300.0
2009-08-20 10:20:00,52.54,52.58,52.51,52.56,32700.0,36.846,36.874,36.8249,36.86,32700.0
2009-08-20 10:30:00,52.58,52.66,52.55,52.64,19800.0,36.874,36.9301,36.853,36.9161,19800.0
2009-08-20 10:40:00,52.64,52.76,52.62,52.72,21800.0,36.9161,37.0003,36.9021,36.9722,21800.0
2009-08-20 10:50:00,52.72,52.74,52.68,52.7,35300.0,36.9722,36.9862,36.9442,36.9582,35300.0
2009-08-20 11:00:00,52.71,52.72,52.65,52.67,55300.0,36.9652,36.9722,36.9231,36.9371,55300.0
2009-08-20 11:10:00,52.66,52.72,52.66,52.67,27100.0,36.9301,36.9722,36.9301,36.9371,27100.0
2009-08-20 11:20:00,52.66,52.68,52.63,52.66,10000.0,36.9301,36.9442,36.9091,36.9301,10000.0
2009-08-20 11:30:00,52.69,52.7,52.57,52.59,41600.0,36.9512,36.9582,36.867,36.881,41600.0
2009-08-20 11:40:00,52.57,52.62,52.57,52.62,13300.0,36.867,36.9021,36.867,36.9021,13300.0
2009-08-20 11:50:00,52.61,52.69,52.61,52.63,30200.0,36.8951,36.9512,36.8951,36.9091,30200.0
2009-08-20 12:00:00,52.63,52.68,52.62,52.67,16700.0,36.9091,36.9442,36.9021,36.9371,16700.0
2009-08-20 12:10:00,52.67,52.67,52.62,52.62,13400.0,36.9371,36.9371,36.9021,36.9021,13400.0
2009-08-20 12:20:00,52.62,52.62,52.56,52.61,14200.0,36.9021,36.9021,36.86,36.8951,14200.0
2009-08-20 12:30:00,52.6,52.62,52.58,52.61,13300.0,36.888,36.9021,36.874,36.8951,13300.0
2009-08-20 12:40:00,52.62,52.7,52.59,52.66,19500.0,36.9021,36.9582,36.881,36.9301,19500.0
2009-08-20 12:50:00,52.66,52.66,52.62,52.63,22500.0,36.9301,36.9301,36.9021,36.9091,22500.0
2009-08-20 13:00:00,52.62,52.65,52.62,52.62,13400.0,36.9021,36.9231,36.9021,36.9021,13400.0
2009-08-20 13:10:00,52.62,52.63,52.58,52.61,15100.0,36.9021,36.9091,36.874,36.8951,15100.0
2009-08-20 13:20:00,52.6,52.65,52.58,52.63,14900.0,36.888,36.9231,36.874,36.9091,14900.0
2009-08-20 13:30:00,52.64,52.68,52.64,52.65,13700.0,36.9161,36.9442,36.9161,36.9231,13700.0
2009-08-20 13:40:00,52.63,52.67,52.59,52.63,10400.0,36.9091,36.9371,36.881,36.9091,10400.0
2009-08-20 13:50:00,52.64,52.66,52.61,52.64,8400.0,36.9161,36.9301,36.8951,36.9161,8400.0
2009-08-20 14:00:00,52.64,52.68,52.62,52.66,11700.0,36.9161,36.9442,36.9021,36.9301,11700.0
2009-08-20 14:10:00,52.67,52.69,52.64,52.65,36000.0,36.9371,36.9512,36.9161,36.9231,36000.0
2009-08-20 14:20:00,52.64,52.64,52.58,52.59,31100.0,36.9161,36.9161,36.874,36.881,31100.0
2009-08-20 14:30:00,52.6,52.62,52.56,52.61,26200.0,36.888,36.9021,36.86,36.8951,26200.0
2009-08-20 14:40:00,52.6,52.6,52.55,52.57,9400.0,36.888,36.888,36.853,36.867,9400.0
2009-08-20 14:50:00,52.58,52.64,52.57,52.61,7500.0,36.874,36.9161,36.867,36.8951,7500.0
2009-08-20 15:00:00,52.6,52.75,52.6,52.74,30800.0,36.888,36.9932,36.888,36.9862,30800.0
2009-08-20 15:10:00,52.74,52.75,52.7,52.73,35400.0,36.9862,36.9932,36.9582,36.9792,35400.0
2009-08-20 15:20:00,52.72,52.78,52.72,52.75,31100.0,36.9722,37.0143,36.9722,36.9932,31100.0
2009-08-20 15:30:00,52.77,52.85,52.77,52.81,62500.0,37.0073,37.0634,37.0073,37.0353,62500.0
2009-08-20 15:40:00,52.81,52.86,52.74,52.76,54300.0,37.0353,37.0704,36.9862,37.0003,54300.0
2009-08-20 15:50:00,52.79,52.79,52.74,52.76,74500.0,37.0213,37.0213,36.9862,37.0003,74500.0
2009-08-21 09:30:00,53.27,53.37,53.15,53.3,73200.0,37.3579,37.428,37.2738,37.379,73200.0
2009-08-21 09:40:00,53.32,53.38,53.29,53.29,31700.0,37.393,37.4351,37.3719,37.3719,31700.0
2009-08-21 09:50:00,53.3,53.44,53.19,53.44,1551100.0,37.379,37.4771,37.3018,37.4771,1551100.0
2009-08-21 10:00:00,53.44,53.81,53.43,53.72,134600.0,37.4771,37.7366,37.4701,37.6735,134600.0
2009-08-21 10:10:00,53.74,53.97,53.73,53.89,64900.0,37.6875,37.8488,37.6805,37.7927,64900.0
2009-08-21 10:20:00,53.87,53.89,53.77,53.78,25700.0,37.7787,37.7927,37.7086,37.7156,25700.0
2009-08-21 10:30:00,53.78,53.88,53.77,53.88,19300.0,37.7156,37.7857,37.7086,37.7857,19300.0
2009-08-21 10:40:00,53.88,53.89,53.81,53.82,25400.0,37.7857,37.7927,37.7366,37.7436,25400.0
2009-08-21 10:50:00,53.81,53.81,53.7,53.76,14300.0,37.7366,37.7366,37.6595,37.7015,14300.0
2009-08-21 11:00:00,53.76,53.84,53.76,53.83,23400.0,37.7015,37.7577,37.7015,37.7506,23400.0
2009-08-21 11:10:00,53.82,53.83,53.78,53.79,14800.0,37.7436,37.7506,37.7156,37.7226,14800.0
2009-08-21 11:20:00,53.79,53.85,53.77,53.83,8300.0,37.7226,37.7647,37.7086,37.7506,8300.0
2009-08-21 11:30:00,53.83,53.89,53.82,53.85,13400.0,37.7506,37.7927,37.7436,37.7647,13400.0
2009-08-21 11:40:00,53.87,53.93,53.87,53.92,9600.0,37.7787,37.8208,37.7787,37.8138,9600.0
2009-08-21 11:50:00,53.93,53.93,53.87,53.9,11700.0,37.8208,37.8208,37.7787,37.7997,11700.0
2009-08-21 12:00:00,53.9,53.9,53.83,53.85,22600.0,37.7997,37.7997,37.7506,37.7647,22600.0
2009-08-21 12:10:00,53.86,53.86,53.84,53.84,10000.0,37.7717,37.7717,37.7577,37.7577,10000.0
2009-08-21 12:20:00,53.83,53.88,53.83,53.86,29600.0,37.7506,37.7857,37.7506,37.7717,29600.0
2009-08-21 12:30:00,53.88,53.88,53.81,53.82,7200.0,37.7857,37.7857,37.7366,37.7436,7200.0
2009-08-21 12:40:00,53.8,53.87,53.8,53.86,6600.0,37.7296,37.7787,37.7296,37.7717,6600.0
2009-08-21 12:50:00,53.86,53.87,53.82,53.83,11900.0,37.7717,37.7787,37.7436,37.7506,11900.0
2009-08-21 13:00:00,53.84,53.86,53.82,53.86,5600.0,37.7577,37.7717,37.7436,37.7717,5600.0
2009-08-21 13:10:00,53.84,53.88,53.83,53.87,12200.0,37.7577,37.7857,37.7506,37.7787,12200.0
2009-08-21 13:20:00,53.86,53.9,53.85,53.88,13100.0,37.7717,37.7997,37.7647,37.7857,13100.0
2009-08-21 13:30:00,53.87,53.87,53.82,53.82,14800.0,37.7787,37.7787,37.7436,37.7436,14800.0
2009-08-21 13:40:00,53.85,53.86,53.77,53.79,16600.0,37.7647,37.7717,37.7086,37.7226,16600.0
2009-08-21 13:50:00,53.79,53.81,53.77,53.79,10600.0,37.7226,37.7366,37.7086,37.7226,10600.0
2009-08-21 14:00:00,53.75,53.8,53.75,53.8,16200.0,37.6945,37.7296,37.6945,37.7296,16200.0
2009-08-21 14:10:00,53.8,53.84,53.78,53.84,25200.0,37.7296,37.7577,37.7156,37.7577,25200.0
2009-08-21 14:20:00,53.84,53.84,53.79,53.83,11300.0,37.7577,37.7577,37.7226,37.7506,11300.0
2009-08-21 14:30:00,53.81,53.86,53.81,53.84,11600.0,37.7366,37.7717,37.7366,37.7577,11600.0
2009-08-21 14:40:00,53.83,53.83,53.79,53.8,11700.0,37.7506,37.7506,37.7226,37.7296,11700.0
2009-08-21 14:50:00,53.8,53.84,53.8,53.84,7600.0,37.7296,37.7577,37.7296,37.7577,7600.0
2009-08-21 15:00:00,53.84,53.92,53.83,53.9,14200.0,37.7577,37.8138,37.7506,37.7997,14200.0
2009-08-21 15:10:00,53.9,54.06,53.9,54.03,27100.0,37.7997,37.9119,37.7997,37.8909,27100.0
2009-08-21 15:20:00,54.02,54.03,53.99,54.02,33900.0,37.8839,37.8909,37.8628,37.8839,33900.0
2009-08-21 15:30:00,54.01,54.06,53.94,54.0,37000.0,37.8769,37.9119,37.8278,37.8699,37000.0
2009-08-21 15:40:00,53.98,54.02,53.93,53.95,66200.0,37.8558,37.8839,37.8208,37.8348,66200.0
2009-08-21 15:50:00,53.96,54.01,53.92,53.96,94100.0,37.8418,37.8769,37.8138,37.8418,94100.0
2009-08-24 09:30:00,54.3,54.5,54.22,54.48,62100.0,38.0802,38.2205,38.0241,38.2065,62100.0
2009-08-24 09:40:00,54.48,54.51,54.34,54.36,25500.0,38.2065,38.2275,38.1083,38.1223,25500.0
2009-08-24 09:50:00,54.37,54.44,54.28,54.41,18200.0,38.1293,38.1784,38.0662,38.1574,18200.0
2009-08-24 10:00:00,54.43,54.51,54.37,54.49,13900.0,38.1714,38.2275,38.1293,38.2135,13900.0
2009-08-24 10:10:00,54.47,54.49,54.44,54.48,5600.0,38.1995,38.2135,38.1784,38.2065,5600.0
2009-08-24 10:20:00,54.47,54.56,54.46,54.53,24300.0,38.1995,38.2626,38.1925,38.2415,24300.0
2009-08-24 10:30:00,54.54,54.54,54.42,54.43,36300.0,38.2486,38.2486,38.1644,38.1714,36300.0
2009-08-24 10:40:00,54.43,54.53,54.43,54.51,15900.0,38.1714,38.2415,38.1714,38.2275,15900.0
2009-08-24 10:50:00,54.51,54.55,54.5,54.55,24200.0,38.2275,38.2556,38.2205,38.2556,24200.0
2009-08-24 11:00:00,54.55,54.62,54.53,54.59,31300.0,38.2556,38.3047,38.2415,38.2836,31300.0
2009-08-24 11:10:00,54.59,54.6,54.55,54.56,42900.0,38.2836,38.2906,38.2556,38.2626,42900.0
2009-08-24 11:20:00,54.55,54.58,54.49,54.49,35400.0,38.2556,38.2766,38.2135,38.2135,35400.0
2009-08-24 11:30:00,54.48,54.51,54.46,54.5,81500.0,38.2065,38.2275,38.1925,38.2205,81500.0
2009-08-24 11:40:00,54.5,54.53,54.5,54.51,13400.0,38.2205,38.2415,38.2205,38.2275,13400.0
2009-08-24 11:50:00,54.49,54.49,54.43,54.43,11900.0,38.2135,38.2135,38.1714,38.1714,11900.0
2009-08-24 12:00:00,54.44,54.45,54.39,54.44,54000.0,38.1784,38.1854,38.1434,38.1784,54000.0
2009-08-24 12:10:00,54.43,54.5,54.43,54.46,66300.0,38.1714,38.2205,38.1714,38.1925,66300.0
2009-08-24 12:20:00,54.47,54.47,54.43,54.45,13400.0,38.1995,38.1995,38.1714,38.1854,13400.0
2009-08-24 12:30:00,54.44,54.44,54.37,54.42,7200.0,38.1784,38.1784,38.1293,38.1644,7200.0
2009-08-24 12:40:00,54.41,54.45,54.4,54.42,20400.0,38.1574,38.1854,38.1504,38.1644,20400.0
2009-08-24 12:50:00,54.4,54.42,54.34,54.35,16900.0,38.1504,38.1644,38.1083,38.1153,16900.0
2009-08-24 13:00:00,54.33,54.33,54.06,54.08,42300.0,38.1013,38.1013,37.9119,37.926,42300.0
2009-08-24 13:10:00,54.08,54.14,54.01,54.1,59600.0,37.926,37.968,37.8769,37.94,59600.0
2009-08-24 13:20:00,54.07,54.09,53.9,53.91,63700.0,37.9189,37.933,37.7997,37.8067,63700.0
2009-08-24 13:30:00,53.89,54.03,53.89,54.03,37400.0,37.7927,37.8909,37.7927,37.8909,37400.0
2009-08-24 13:40:00,54.04,54.12,54.01,54.09,22700.0,37.8979,37.954,37.8769,37.933,22700.0
2009-08-24 13:50:00,54.08,54.1,54.03,54.05,30700.0,37.926,37.94,37.8909,37.9049,30700.0
2009-08-24 14:00:00,54.05,54.07,53.99,54.02,54700.0,37.9049,37.9189,37.8628,37.8839,54700.0
2009-08-24 14:10:00,54.04,54.15,54.01,54.13,34100.0,37.8979,37.9751,37.8769,37.961,34100.0
2009-08-24 14:20:00,54.11,54.11,54.02,54.06,23900.0,37.947,37.947,37.8839,37.9119,23900.0
2009-08-24 14:30:00,54.04,54.07,53.99,54.06,22100.0,37.8979,37.9189,37.8628,37.9119,22100.0
2009-08-24 14:40:00,54.05,54.06,53.98,53.99,68700.0,37.9049,37.9119,37.8558,37.8628,68700.0
2009-08-24 14:50:00,53.98,54.05,53.97,54.0,161800.0,37.8558,37.9049,37.8488,37.8699,161800.0
2009-08-24 15:00:00,53.99,53.99,53.77,53.77,85700.0,37.8628,37.8628,37.7086,37.7086,85700.0
2009-08-24 15:10:00,53.77,53.87,53.77,53.79,99500.0,37.7086,37.7787,37.7086,37.7226,99500.0
2009-08-24 15:20:00,53.8,53.96,53.74,53.9,112400.0,37.7296,37.8418,37.6875,37.7997,112400.0
2009-08-24 15:30:00,53.9,54.02,53.88,53.91,81800.0,37.7997,37.8839,37.7857,37.8067,81800.0
2009-08-24 15:40:00,53.91,53.97,53.79,53.87,43200.0,37.8067,37.8488,37.7226,37.7787,43200.0
2009-08-24 15:50:00,53.86,53.94,53.84,53.92,60200.0,37.7717,37.8278,37.7577,37.8138,60200.0
2009-08-25 09:30:00,54.21,54.38,54.13,54.19,40500.0,38.0171,38.1363,37.961,38.0031,40500.0
2009-08-25 09:40:00,54.14,54.35,54.14,54.34,7900.0,37.968,38.1153,37.968,38.1083,7900.0
2009-08-25 09:50:00,54.38,54.51,54.36,54.51,19800.0,38.1363,38.2275,38.1223,38.2275,19800.0
2009-08-25 10:00:00,54.43,54.7,54.42,54.47,206600.0,38.1714,38.3608,38.1644,38.1995,206600.0
2009-08-25 10:10:00,54.48,54.53,54.11,54.11,45200.0,38.2065,38.2415,37.947,37.947,45200.0
2009-08-25 10:20:00,54.14,54.24,54.1,54.1,42800.0,37.968,38.0382,37.94,37.94,42800.0
2009-08-25 10:30:00,54.09,54.27,54.07,54.25,28800.0,37.933,38.0592,37.9189,38.0452,28800.0
2009-08-25 10:40:00,54.23,54.32,54.22,54.25,48100.0,38.0312,38.0943,38.0241,38.0452,48100.0
2009-08-25 10:50:00,54.25,54.32,54.21,54.27,30900.0,38.0452,38.0943,38.0171,38.0592,30900.0
2009-08-25 11:00:00,54.29,54.4,54.29,54.34,18200.0,38.0732,38.1504,38.0732,38.1083,18200.0
2009-08-25 11:10:00,54.33,54.38,54.31,54.36,24300.0,38.1013,38.1363,38.0873,38.1223,24300.0
2009-08-25 11:20:00,54.36,54.42,54.32,54.42,27800.0,38.1223,38.1644,38.0943,38.1644,27800.0
2009-08-25 11:30:00,54.41,54.44,54.37,54.42,18500.0,38.1574,38.1784,38.1293,38.1644,18500.0
2009-08-25 11:40:00,54.42,54.46,54.37,54.4,30300.0,38.1644,38.1925,38.1293,38.1504,30300.0
2009-08-25 11:50:00,54.4,54.44,54.39,54.4,30800.0,38.1504,38.1784,38.1434,38.1504,30800.0
2009-08-25 12:00:00,54.41,54.43,54.4,54.42,43900.0,38.1574,38.1714,38.1504,38.1644,43900.0
2009-08-25 12:10:00,54.42,54.43,54.4,54.4,52900.0,38.1644,38.1714,38.1504,38.1504,52900.0
2009-08-25 12:20:00,54.4,54.53,54.39,54.5,38000.0,38.1504,38.2415,38.1434,38.2205,38000.0
2009-08-25 12:30:00,54.52,54.56,54.48,54.5,31200.0,38.2345,38.2626,38.2065,38.2205,31200.0
2009-08-25 12:40:00,54.5,54.52,54.46,54.48,15800.0,38.2205,38.2345,38.1925,38.2065,15800.0
2009-08-25 12:50:00,54.47,54.47,54.32,54.33,19200.0,38.1995,38.1995,38.0943,38.1013,19200.0
2009-08-25 13:00:00,54.34,54.38,54.33,54.34,7100.0,38.1083,38.1363,38.1013,38.1083,7100.0
2009-08-25 13:10:00,54.34,54.37,54.29,54.31,15200.0,38.1083,38.1293,38.0732,38.0873,15200.0
2009-08-25 13:20:00,54.28,54.29,54.13,54.17,50000.0,38.0662,38.0732,37.961,37.9891,50000.0
2009-08-25 13:30:00,54.15,54.24,54.13,54.21,99300.0,37.9751,38.0382,37.961,38.0171,99300.0
2009-08-25 13:40:00,54.22,54.22,54.17,54.2,33600.0,38.0241,38.0241,37.9891,38.0101,33600.0
2009-08-25 13:50:00,54.19,54.2,54.09,54.12,23400.0,38.0031,38.0101,37.933,37.954,23400.0
2009-08-25 14:00:00,54.12,54.19,54.07,54.17,19200.0,37.954,38.0031,37.9189,37.9891,19200.0
2009-08-25 14:10:00,54.16,54.25,54.14,54.23,16400.0,37.9821,38.0452,37.968,38.0312,16400.0
2009-08-25 14:20:00,54.22,54.25,54.18,54.2,46400.0,38.0241,38.0452,37.9961,38.0101,46400.0
2009-08-25 14:30:00,54.2,54.21,54.01,54.03,65400.0,38.0101,38.0171,37.8769,37.8909,65400.0
2009-08-25 14:40:00,54.03,54.09,53.98,54.06,43800.0,37.8909,37.933,37.8558,37.9119,43800.0
2009-08-25 14:50:00,54.08,54.15,54.06,54.14,28300.0,37.926,37.9751,37.9119,37.968,28300.0
2009-08-25 15:00:00,54.15,54.24,54.14,54.18,45300.0,37.9751,38.0382,37.968,37.9961,45300.0
2009-08-25 15:10:00,54.19,54.23,54.15,54.16,27400.0,38.0031,38.0312,37.9751,37.9821,27400.0
2009-08-25 15:20:00,54.16,54.25,54.16,54.18,22300.0,37.9821,38.0452,37.9821,37.9961,22300.0
2009-08-25 15:30:00,54.17,54.17,54.05,54.14,26000.0,37.9891,37.9891,37.9049,37.968,26000.0
2009-08-25 15:40:00,54.15,54.15,54.0,54.03,49100.0,37.9751,37.9751,37.8699,37.8909,49100.0
2009-08-25 15:50:00,54.02,54.16,54.02,54.1,125100.0,37.8839,37.9821,37.8839,37.94,125100.0
2009-08-26 09:30:00,53.87,53.91,53.68,53.79,266400.0,37.7787,37.8067,37.6454,37.7226,266400.0
2009-08-26 09:40:00,53.81,53.86,53.65,53.67,159000.0,37.7366,37.7717,37.6244,37.6384,159000.0
2009-08-26 09:50:00,53.67,53.78,53.61,53.78,26200.0,37.6384,37.7156,37.5964,37.7156,26200.0
2009-08-26 10:00:00,53.79,54.06,53.79,54.02,72800.0,37.7226,37.9119,37.7226,37.8839,72800.0
2009-08-26 10:10:00,54.03,54.23,54.0,54.2,29400.0,37.8909,38.0312,37.8699,38.0101,29400.0
2009-08-26 10:20:00,54.21,54.26,54.14,54.16,19500.0,38.0171,38.0522,37.968,37.9821,19500.0
2009-08-26 10:30:00,54.15,54.35,54.14,54.3,30100.0,37.9751,38.1153,37.968,38.0802,30100.0
2009-08-26 10:40:00,54.31,54.31,54.08,54.1,37000.0,38.0873,38.0873,37.926,37.94,37000.0
2009-08-26 10:50:00,54.09,54.18,54.09,54.16,26600.0,37.933,37.9961,37.933,37.9821,26600.0
2009-08-26 11:00:00,54.17,54.18,54.05,54.05,27800.0,37.9891,37.9961,37.9049,37.9049,27800.0
2009-08-26 11:10:00,54.04,54.04,53.97,54.0,21000.0,37.8979,37.8979,37.8488,37.8699,21000.0
2009-08-26 11:20:00,54.0,54.01,53.9,53.97,29900.0,37.8699,37.8769,37.7997,37.8488,29900.0
2009-08-26 11:30:00,53.98,53.98,53.86,53.87,23400.0,37.8558,37.8558,37.7717,37.7787,23400.0
2009-08-26 11:40:00,53.88,53.96,53.87,53.96,8400.0,37.7857,37.8418,37.7787,37.8418,8400.0
2009-08-26 11:50:00,53.96,54.01,53.96,53.98,9600.0,37.8418,37.8769,37.8418,37.8558,9600.0
2009-08-26 12:00:00,53.97,54.0,53.93,53.94,10000.0,37.8488,37.8699,37.8208,37.8278,10000.0
2009-08-26 12:10:00,53.96,54.04,53.96,54.04,10700.0,37.8418,37.8979,37.8418,37.8979,10700.0
2009-08-26 12:20:00,54.07,54.08,54.02,54.05,22100.0,37.9189,37.926,37.8839,37.9049,22100.0
2009-08-26 12:30:00,54.05,54.06,53.97,54.02,12700.0,37.9049,37.9119,37.8488,37.8839,12700.0
2009-08-26 12:40:00,54.02,54.02,53.93,53.97,15800.0,37.8839,37.8839,37.8208,37.8488,15800.0
2009-08-26 12:50:00,53.95,54.0,53.93,53.97,17900.0,37.8348,37.8699,37.8208,37.8488,17900.0
2009-08-26 13:00:00,53.98,54.0,53.85,53.88,23000.0,37.8558,37.8699,37.7647,37.7857,23000.0
2009-08-26 13:10:00,53.88,53.91,53.8,53.81,10000.0,37.7857,37.8067,37.7296,37.7366,10000.0
2009-08-26 13:20:00,53.83,53.92,53.82,53.9,10800.0,37.7506,37.8138,37.7436,37.7997,10800.0
2009-08-26 13:30:00,53.92,53.99,53.89,53.98,14900.0,37.8138,37.8628,37.7927,37.8558,14900.0
2009-08-26 13:40:00,53.99,53.99,53.92,53.95,14000.0,37.8628,37.8628,37.8138,37.8348,14000.0
2009-08-26 13:50:00,53.95,54.09,53.93,54.09,28000.0,37.8348,37.933,37.8208,37.933,28000.0
2009-08-26 14:00:00,54.12,54.12,54.06,54.06,7300.0,37.954,37.954,37.9119,37.9119,7300.0
2009-08-26 14:10:00,54.05,54.05,54.0,54.05,19700.0,37.9049,37.9049,37.8699,37.9049,19700.0
2009-08-26 14:20:00,54.04,54.05,53.99,54.02,29000.0,37.8979,37.9049,37.8628,37.8839,29000.0
2009-08-26 14:30:00,54.02,54.05,53.98,54.02,12600.0,37.8839,37.9049,37.8558,37.8839,12600.0
2009-08-26 14:40:00,54.01,54.12,54.0,54.1,15900.0,37.8769,37.954,37.8699,37.94,15900.0
2009-08-26 14:50:00,54.09,54.11,53.92,53.94,52500.0,37.933,37.947,37.8138,37.8278,52500.0
2009-08-26 15:00:00,53.92,53.98,53.91,53.94,28900.0,37.8138,37.8558,37.8067,37.8278,28900.0
2009-08-26 15:10:00,53.95,53.97,53.92,53.94,21400.0,37.8348,37.8488,37.8138,37.8278,21400.0
2009-08-26 15:20:00,53.95,54.06,53.95,54.0,72800.0,37.8348,37.9119,37.8348,37.8699,72800.0
2009-08-26 15:30:00,53.98,54.03,53.92,53.98,53100.0,37.8558,37.8909,37.8138,37.8558,53100.0
2009-08-26 15:40:00,53.97,54.04,53.92,54.0,41000.0,37.8488,37.8979,37.8138,37.8699,41000.0
2009-08-26 15:50:00,54.03,54.11,54.02,54.1,41200.0,37.8909,37.947,37.8839,37.94,41200.0
2009-08-27 09:30:00,54.14,54.14,53.8,53.8,32600.0,37.968,37.968,37.7296,37.7296,32600.0
2009-08-27 09:40:00,53.78,53.8,53.66,53.71,43100.0,37.7156,37.7296,37.6314,37.6665,43100.0
2009-08-27 09:50:00,53.72,53.72,53.56,53.58,22900.0,37.6735,37.6735,37.5613,37.5753,22900.0
2009-08-27 10:00:00,53.5,53.55,53.42,53.44,57400.0,37.5192,37.5543,37.4631,37.4771,57400.0
2009-08-27 10:10:00,53.41,53.5,53.39,53.5,93700.0,37.4561,37.5192,37.4421,37.5192,93700.0
2009-08-27 10:20:00,53.51,53.55,53.49,53.51,15300.0,37.5262,37.5543,37.5122,37.5262,15300.0
2009-08-27 10:30:00,53.52,53.58,53.48,53.48,26400.0,37.5332,37.5753,37.5052,37.5052,26400.0
2009-08-27 10:40:00,53.48,53.55,53.45,53.5,8400.0,37.5052,37.5543,37.4841,37.5192,8400.0
2009-08-27 10:50:00,53.49,53.51,53.44,53.44,91900.0,37.5122,37.5262,37.4771,37.4771,91900.0
2009-08-27 11:00:00,53.45,53.51,53.41,53.5,93300.0,37.4841,37.5262,37.4561,37.5192,93300.0
2009-08-27 11:10:00,53.53,53.55,53.51,53.52,36100.0,37.5403,37.5543,37.5262,37.5332,36100.0
2009-08-27 11:20:00,53.51,53.65,53.5,53.64,14300.0,37.5262,37.6244,37.5192,37.6174,14300.0
2009-08-27 11:30:00,53.64,53.64,53.56,53.56,14200.0,37.6174,37.6174,37.5613,37.5613,14200.0
2009-08-27 11:40:00,53.57,53.65,53.55,53.64,14900.0,37.5683,37.6244,37.5543,37.6174,14900.0
2009-08-27 11:50:00,53.64,53.78,53.62,53.76,11300.0,37.6174,37.7156,37.6034,37.7015,11300.0
2009-08-27 12:00:00,53.77,53.8,53.73,53.76,6300.0,37.7086,37.7296,37.6805,37.7015,6300.0
2009-08-27 12:10:00,53.75,53.82,53.75,53.75,39100.0,37.6945,37.7436,37.6945,37.6945,39100.0
2009-08-27 12:20:00,53.75,53.92,53.75,53.92,15300.0,37.6945,37.8138,37.6945,37.8138,15300.0
2009-08-27 12:30:00,53.93,53.96,53.89,53.9,17500.0,37.8208,37.8418,37.7927,37.7997,17500.0
2009-08-27 12:40:00,53.91,53.94,53.86,53.86,18800.0,37.8067,37.8278,37.7717,37.7717,18800.0
2009-08-27 12:50:00,53.88,53.92,53.84,53.92,6500.0,37.7857,37.8138,37.7577,37.8138,6500.0
2009-08-27 13:00:00,53.94,53.95,53.91,53.91,4400.0,37.8278,37.8348,37.8067,37.8067,4400.0
2009-08-27 13:10:00,53.87,53.87,53.81,53.84,24700.0,37.7787,37.7787,37.7366,37.7577,24700.0
2009-08-27 13:20:00,53.85,53.9,53.84,53.87,7300.0,37.7647,37.7997,37.7577,37.7787,7300.0
2009-08-27 13:30:00,53.88,54.05,53.88,54.01,21700.0,37.7857,37.9049,37.7857,37.8769,21700.0
2009-08-27 13:40:00,54.01,54.07,53.96,54.02,19400.0,37.8769,37.9189,37.8418,37.8839,19400.0
2009-08-27 13:50:00,54.02,54.13,54.01,54.06,14300.0,37.8839,37.961,37.8769,37.9119,14300.0
2009-08-27 14:00:00,54.09,54.18,54.09,54.15,18000.0,37.933,37.9961,37.933,37.9751,18000.0
2009-08-27 14:10:00,54.13,54.16,54.08,54.11,14500.0,37.961,37.9821,37.926,37.947,14500.0
2009-08-27 14:20:00,54.11,54.17,54.08,54.15,14200.0,37.947,37.9891,37.926,37.9751,14200.0
2009-08-27 14:30:00,54.16,54.32,54.16,54.3,27500.0,37.9821,38.0943,37.9821,38.0802,27500.0
2009-08-27 14:40:00,54.31,54.43,54.3,54.32,31900.0,38.0873,38.1714,38.0802,38.0943,31900.0
2009-08-27 14:50:00,54.32,54.34,54.28,54.31,19100.0,38.0943,38.1083,38.0662,38.0873,19100.0
2009-08-27 15:00:00,54.31,54.34,54.23,54.29,36000.0,38.0873,38.1083,38.0312,38.0732,36000.0
2009-08-27 15:10:00,54.28,54.36,54.28,54.32,46700.0,38.0662,38.1223,38.0662,38.0943,46700.0
2009-08-27 15:20:00,54.34,54.38,54.19,54.21,73200.0,38.1083,38.1363,38.0031,38.0171,73200.0
2009-08-27 15:30:00,54.23,54.29,54.19,54.29,77200.0,38.0312,38.0732,38.0031,38.0732,77200.0
2009-08-27 15:40:00,54.31,54.32,54.22,54.25,77800.0,38.0873,38.0943,38.0241,38.0452,77800.0
2009-08-27 15:50:00,54.24,54.31,54.21,54.26,94400.0,38.0382,38.0873,38.0171,38.0522,94400.0
2009-08-28 09:30:00,54.61,54.72,54.5,54.55,38900.0,38.2976,38.3748,38.2205,38.2556,38900.0
2009-08-28 09:40:00,54.56,54.56,54.34,54.38,19200.0,38.2626,38.2626,38.1083,38.1363,19200.0
2009-08-28 09:50:00,54.41,54.48,54.25,54.27,26800.0,38.1574,38.2065,38.0452,38.0592,26800.0
2009-08-28 10:00:00,54.27,54.36,54.21,54.35,33900.0,38.0592,38.1223,38.0171,38.1153,33900.0
2009-08-28 10:10:00,54.32,54.41,54.29,54.37,23100.0,38.0943,38.1574,38.0732,38.1293,23100.0
2009-08-28 10:20:00,54.31,54.35,54.14,54.16,24000.0,38.0873,38.1153,37.968,37.9821,24000.0
2009-08-28 10:30:00,54.19,54.28,54.12,54.27,14800.0,38.0031,38.0662,37.954,38.0592,14800.0
2009-08-28 10:40:00,54.3,54.31,54.23,54.31,9800.0,38.0802,38.0873,38.0312,38.0873,9800.0
2009-08-28 10:50:00,54.35,54.35,54.26,54.28,24800.0,38.1153,38.1153,38.0522,38.0662,24800.0
2009-08-28 11:00:00,54.29,54.33,54.22,54.26,29400.0,38.0732,38.1013,38.0241,38.0522,29400.0
2009-08-28 11:10:00,54.26,54.28,54.19,54.27,15900.0,38.0522,38.0662,38.0031,38.0592,15900.0
2009-08-28 11:20:00,54.27,54.31,54.26,54.3,18000.0,38.0592,38.0873,38.0522,38.0802,18000.0
2009-08-28 11:30:00,54.27,54.3,54.23,54.23,11000.0,38.0592,38.0802,38.0312,38.0312,11000.0
2009-08-28 11:40:00,54.25,54.25,54.13,54.19,21100.0,38.0452,38.0452,37.961,38.0031,21100.0
2009-08-28 11:50:00,54.2,54.21,54.07,54.12,6900.0,38.0101,38.0171,37.9189,37.954,6900.0
2009-08-28 12:00:00,54.11,54.16,54.08,54.08,23400.0,37.947,37.9821,37.926,37.926,23400.0
2009-08-28 12:10:00,54.08,54.1,53.89,53.9,36900.0,37.926,37.94,37.7927,37.7997,36900.0
2009-08-28 12:20:00,53.9,53.96,53.85,53.88,9100.0,37.7997,37.8418,37.7647,37.7857,9100.0
2009-08-28 12:30:00,53.9,54.03,53.88,54.02,65000.0,37.7997,37.8909,37.7857,37.8839,65000.0
2009-08-28 12:40:00,54.03,54.03,53.99,54.02,14900.0,37.8909,37.8909,37.8628,37.8839,14900.0
2009-08-28 12:50:00,53.98,53.99,53.92,53.94,30500.0,37.8558,37.8628,37.8138,37.8278,30500.0
2009-08-28 13:00:00,53.93,54.08,53.93,54.08,17400.0,37.8208,37.926,37.8208,37.926,17400.0
2009-08-28 13:10:00,54.1,54.18,54.1,54.12,10200.0,37.94,37.9961,37.94,37.954,10200.0
2009-08-28 13:20:00,54.12,54.17,54.12,54.14,29600.0,37.954,37.9891,37.954,37.968,29600.0
2009-08-28 13:30:00,54.16,54.18,54.14,54.15,22100.0,37.9821,37.9961,37.968,37.9751,22100.0
2009-08-28 13:40:00,54.14,54.18,54.09,54.14,21900.0,37.968,37.9961,37.933,37.968,21900.0
2009-08-28 13:50:00,54.13,54.17,54.12,54.13,4300.0,37.961,37.9891,37.954,37.961,4300.0
2009-08-28 14:00:00,54.12,54.14,54.06,54.14,18400.0,37.954,37.968,37.9119,37.968,18400.0
2009-08-28 14:10:00,54.15,54.27,54.15,54.24,6000.0,37.9751,38.0592,37.9751,38.0382,6000.0
2009-08-28 14:20:00,54.24,54.24,54.14,54.2,63600.0,38.0382,38.0382,37.968,38.0101,63600.0
2009-08-28 14:30:00,54.18,54.19,54.09,54.16,45500.0,37.9961,38.0031,37.933,37.9821,45500.0
2009-08-28 14:40:00,54.16,54.19,54.14,54.18,4900.0,37.9821,38.0031,37.968,37.9961,4900.0
2009-08-28 14:50:00,54.18,54.24,54.18,54.22,20800.0,37.9961,38.0382,37.9961,38.0241,20800.0
2009-08-28 15:00:00,54.22,54.25,54.15,54.19,7700.0,38.0241,38.0452,37.9751,38.0031,7700.0
2009-08-28 15:10:00,54.19,54.25,54.17,54.25,15400.0,38.0031,38.0452,37.9891,38.0452,15400.0
2009-08-28 15:20:00,54.25,54.31,54.24,54.27,28700.0,38.0452,38.0873,38.0382,38.0592,28700.0
2009-08-28 15:30:00,54.26,54.31,54.15,54.19,20600.0,38.0522,38.0873,37.9751,38.0031,20600.0
2009-08-28 15:40:00,54.19,54.25,54.11,54.18,25900.0,38.0031,38.0452,37.947,37.9961,25900.0
2009-08-28 15:50:00,54.17,54.29,54.15,54.24,121600.0,37.9891,38.0732,37.9751,38.0382,121600.0
2009-08-31 09:30:00,53.67,53.76,53.59,53.71,86100.0,37.6384,37.7015,37.5823,37.6665,86100.0
2009-08-31 09:40:00,53.71,53.71,53.47,53.51,79100.0,37.6665,37.6665,37.4982,37.5262,79100.0
2009-08-31 09:50:00,53.49,53.52,53.37,53.51,21400.0,37.5122,37.5332,37.428,37.5262,21400.0
2009-08-31 10:00:00,53.49,53.58,53.42,53.58,23100.0,37.5122,37.5753,37.4631,37.5753,23100.0
2009-08-31 10:10:00,53.57,53.64,53.5,53.6,15100.0,37.5683,37.6174,37.5192,37.5893,15100.0
2009-08-31 10:20:00,53.61,53.64,53.5,53.58,29300.0,37.5964,37.6174,37.5192,37.5753,29300.0
2009-08-31 10:30:00,53.56,53.66,53.48,53.66,30300.0,37.5613,37.6314,37.5052,37.6314,30300.0
2009-08-31 10:40:00,53.66,53.73,53.65,53.68,25700.0,37.6314,37.6805,37.6244,37.6454,25700.0
2009-08-31 10:50:00,53.72,53.75,53.63,53.7,36300.0,37.6735,37.6945,37.6104,37.6595,36300.0
2009-08-31 11:00:00,53.68,53.68,53.58,53.59,17000.0,37.6454,37.6454,37.5753,37.5823,17000.0
2009-08-31 11:10:00,53.63,53.64,53.56,53.58,12600.0,37.6104,37.6174,37.5613,37.5753,12600.0
2009-08-31 11:20:00,53.6,53.65,53.52,53.52,16700.0,37.5893,37.6244,37.5332,37.5332,16700.0
2009-08-31 11:30:00,53.51,53.63,53.51,53.61,10500.0,37.5262,37.6104,37.5262,37.5964,10500.0
2009-08-31 11:40:00,53.62,53.63,53.53,53.55,30400.0,37.6034,37.6104,37.5403,37.5543,30400.0
2009-08-31 11:50:00,53.56,53.59,53.51,53.56,23200.0,37.5613,37.5823,37.5262,37.5613,23200.0
2009-08-31 12:00:00,53.56,53.61,53.48,53.48,36800.0,37.5613,37.5964,37.5052,37.5052,36800.0
2009-08-31 12:10:00,53.48,53.52,53.47,53.47,29500.0,37.5052,37.5332,37.4982,37.4982,29500.0
2009-08-31 12:20:00,53.47,53.55,53.47,53.49,52200.0,37.4982,37.5543,37.4982,37.5122,52200.0
2009-08-31 12:30:00,53.5,53.52,53.42,53.45,95200.0,37.5192,37.5332,37.4631,37.4841,95200.0
2009-08-31 12:40:00,53.45,53.5,53.45,53.47,37500.0,37.4841,37.5192,37.4841,37.4982,37500.0
2009-08-31 12:50:00,53.45,53.5,53.45,53.47,39800.0,37.4841,37.5192,37.4841,37.4982,39800.0
2009-08-31 13:00:00,53.49,53.49,53.43,53.46,72100.0,37.5122,37.5122,37.4701,37.4912,72100.0
2009-08-31 13:10:00,53.45,53.51,53.44,53.5,19000.0,37.4841,37.5262,37.4771,37.5192,19000.0
2009-08-31 13:20:00,53.5,53.52,53.45,53.47,95300.0,37.5192,37.5332,37.4841,37.4982,95300.0
2009-08-31 13:30:00,53.47,53.54,53.45,53.54,32600.0,37.4982,37.5473,37.4841,37.5473,32600.0
2009-08-31 13:40:00,53.54,53.54,53.48,53.5,46600.0,37.5473,37.5473,37.5052,37.5192,46600.0
2009-08-31 13:50:00,53.5,53.54,53.48,53.52,40400.0,37.5192,37.5473,37.5052,37.5332,40400.0
2009-08-31 14:00:00,53.53,53.53,53.49,53.52,102000.0,37.5403,37.5403,37.5122,37.5332,102000.0
2009-08-31 14:10:00,53.53,53.55,53.48,53.52,91900.0,37.5403,37.5543,37.5052,37.5332,91900.0
2009-08-31 14:20:00,53.51,53.57,53.5,53.56,112800.0,37.5262,37.5683,37.5192,37.5613,112800.0
2009-08-31 14:30:00,53.56,53.65,53.55,53.64,143900.0,37.5613,37.6244,37.5543,37.6174,143900.0
2009-08-31 14:40:00,53.64,53.68,53.63,53.66,149200.0,37.6174,37.6454,37.6104,37.6314,149200.0
2009-08-31 14:50:00,53.67,53.72,53.63,53.67,33900.0,37.6384,37.6735,37.6104,37.6384,33900.0
2009-08-31 15:00:00,53.63,53.64,53.56,53.59,112200.0,37.6104,37.6174,37.5613,37.5823,112200.0
2009-08-31 15:10:00,53.57,53.64,53.54,53.62,60400.0,37.5683,37.6174,37.5473,37.6034,60400.0
2009-08-31 15:20:00,53.59,53.63,53.46,53.56,149300.0,37.5823,37.6104,37.4912,37.5613,149300.0
2009-08-31 15:30:00,53.59,53.61,53.55,53.59,55200.0,37.5823,37.5964,37.5543,37.5823,55200.0
2009-08-31 15:40:00,53.6,53.69,53.55,53.67,79100.0,37.5893,37.6525,37.5543,37.6384,79100.0
2009-08-31 15:50:00,53.67,53.76,53.63,53.74,133600.0,37.6384,37.7015,37.6104,37.6875,133600.0
2009-09-01 09:30:00,53.4,53.69,53.4,53.66,66200.0,37.4491,37.6525,37.4491,37.6314,66200.0
2009-09-01 09:40:00,53.67,53.93,53.66,53.92,80200.0,37.6384,37.8208,37.6314,37.8138,80200.0
2009-09-01 09:50:00,53.92,53.98,53.87,53.92,73400.0,37.8138,37.8558,37.7787,37.8138,73400.0
2009-09-01 10:00:00,53.95,54.13,53.85,54.06,123500.0,37.8348,37.961,37.7647,37.9119,123500.0
2009-09-01 10:10:00,54.06,54.06,53.74,53.85,52700.0,37.9119,37.9119,37.6875,37.7647,52700.0
2009-09-01 10:20:00,53.79,53.9,53.73,53.86,43300.0,37.7226,37.7997,37.6805,37.7717,43300.0
2009-09-01 10:30:00,53.84,53.91,53.79,53.81,55700.0,37.7577,37.8067,37.7226,37.7366,55700.0
2009-09-01 10:40:00,53.81,53.81,53.64,53.66,69800.0,37.7366,37.7366,37.6174,37.6314,69800.0
2009-09-01 10:50:00,53.67,53.67,53.52,53.54,29500.0,37.6384,37.6384,37.5332,37.5473,29500.0
2009-09-01 11:00:00,53.49,53.52,53.36,53.37,78500.0,37.5122,37.5332,37.421,37.428,78500.0
2009-09-01 11:10:00,53.38,53.38,53.07,53.23,89000.0,37.4351,37.4351,37.2177,37.3299,89000.0
2009-09-01 11:20:00,53.23,53.23,52.81,52.83,102200.0,37.3299,37.3299,37.0353,37.0493,102200.0
2009-09-01 11:30:00,52.82,52.85,52.53,52.67,100600.0,37.0423,37.0634,36.839,36.9371,100600.0
2009-09-01 11:40:00,52.67,52.79,52.63,52.67,57800.0,36.9371,37.0213,36.9091,36.9371,57800.0
2009-09-01 11:50:00,52.69,52.76,52.61,52.67,47900.0,36.9512,37.0003,36.8951,36.9371,47900.0
2009-09-01 12:00:00,52.65,52.78,52.61,52.73,42000.0,36.9231,37.0143,36.8951,36.9792,42000.0
2009-09-01 12:10:00,52.73,52.75,52.62,52.62,32200.0,36.9792,36.9932,36.9021,36.9021,32200.0
2009-09-01 12:20:00,52.65,52.66,52.47,52.5,68200.0,36.9231,36.9301,36.7969,36.8179,68200.0
2009-09-01 12:30:00,52.5,52.57,52.44,52.54,34000.0,36.8179,36.867,36.7758,36.846,34000.0
2009-09-01 12:40:00,52.55,52.67,52.54,52.65,21100.0,36.853,36.9371,36.846,36.9231,21100.0
2009-09-01 12:50:00,52.66,52.67,52.56,52.56,20700.0,36.9301,36.9371,36.86,36.86,20700.0
2009-09-01 13:00:00,52.58,52.63,52.41,52.45,42500.0,36.874,36.9091,36.7548,36.7829,42500.0
2009-09-01 13:10:00,52.44,52.47,52.39,52.43,23900.0,36.7758,36.7969,36.7408,36.7688,23900.0
2009-09-01 13:20:00,52.46,52.55,52.41,52.53,18900.0,36.7899,36.853,36.7548,36.839,18900.0
2009-09-01 13:30:00,52.5,52.53,52.42,52.44,65700.0,36.8179,36.839,36.7618,36.7758,65700.0
2009-09-01 13:40:00,52.45,52.57,52.45,52.52,36900.0,36.7829,36.867,36.7829,36.8319,36900.0
2009-09-01 13:50:00,52.53,52.65,52.52,52.63,18900.0,36.839,36.9231,36.8319,36.9091,18900.0
2009-09-01 14:00:00,52.64,52.67,52.55,52.57,39300.0,36.9161,36.9371,36.853,36.867,39300.0
2009-09-01 14:10:00,52.57,52.61,52.5,52.57,39000.0,36.867,36.8951,36.8179,36.867,39000.0
2009-09-01 14:20:00,52.57,52.57,52.45,52.51,45200.0,36.867,36.867,36.7829,36.8249,45200.0
2009-09-01 14:30:00,52.51,52.59,52.48,52.57,20600.0,36.8249,36.881,36.8039,36.867,20600.0
2009-09-01 14:40:00,52.55,52.55,52.41,52.41,26900.0,36.853,36.853,36.7548,36.7548,26900.0
2009-09-01 14:50:00,52.41,52.52,52.4,52.5,42000.0,36.7548,36.8319,36.7478,36.8179,42000.0
2009-09-01 15:00:00,52.5,52.58,52.49,52.53,45500.0,36.8179,36.874,36.8109,36.839,45500.0
2009-09-01 15:10:00,52.53,52.59,52.51,52.54,51400.0,36.839,36.881,36.8249,36.846,51400.0
2009-09-01 15:20:00,52.54,52.54,52.29,52.31,72800.0,36.846,36.846,36.6706,36.6847,72800.0
2009-09-01 15:30:00,52.31,52.38,52.3,52.36,40400.0,36.6847,36.7338,36.6777,36.7197,40400.0
2009-09-01 15:40:00,52.35,52.35,52.16,52.2,109000.0,36.7127,36.7127,36.5795,36.6075,109000.0
2009-09-01 15:50:00,52.22,52.46,52.19,52.27,136300.0,36.6216,36.7899,36.6005,36.6566,136300.0
2009-09-02 09:30:00,52.09,52.19,51.94,51.99,58200.0,36.5304,36.6005,36.4252,36.4603,58200.0
2009-09-02 09:40:00,51.97,52.13,51.95,52.09,45200.0,36.4462,36.5584,36.4322,36.5304,45200.0
2009-09-02 09:50:00,52.12,52.3,52.07,52.07,27100.0,36.5514,36.6777,36.5164,36.5164,27100.0
2009-09-02 10:00:00,52.1,52.18,51.98,52.13,66400.0,36.5374,36.5935,36.4532,36.5584,66400.0
2009-09-02 10:10:00,52.14,52.2,52.05,52.14,37600.0,36.5655,36.6075,36.5023,36.5655,37600.0
2009-09-02 10:20:00,52.14,52.15,52.0,52.0,37000.0,36.5655,36.5725,36.4673,36.4673,37000.0
2009-09-02 10:30:00,52.01,52.07,51.84,51.95,171800.0,36.4743,36.5164,36.3551,36.4322,171800.0
2009-09-02 10:40:00,51.95,52.2,51.95,52.14,42200.0,36.4322,36.6075,36.4322,36.5655,42200.0
2009-09-02 10:50:00,52.16,52.33,52.1,52.3,31900.0,36.5795,36.6987,36.5374,36.6777,31900.0
2009-09-02 11:00:00,52.29,52.29,52.11,52.13,19500.0,36.6706,36.6706,36.5444,36.5584,19500.0
2009-09-02 11:10:00,52.13,52.24,52.13,52.2,16100.0,36.5584,36.6356,36.5584,36.6075,16100.0
2009-09-02 11:20:00,52.18,52.27,52.18,52.25,38200.0,36.5935,36.6566,36.5935,36.6426,38200.0
2009-09-02 11:30:00,52.27,52.32,52.19,52.24,43400.0,36.6566,36.6917,36.6005,36.6356,43400.0
2009-09-02 11:40:00,52.22,52.22,52.11,52.18,8000.0,36.6216,36.6216,36.5444,36.5935,8000.0
2009-09-02 11:50:00,52.18,52.26,52.12,52.13,30500.0,36.5935,36.6496,36.5514,36.5584,30500.0
2009-09-02 12:00:00,52.15,52.2,52.08,52.11,20200.0,36.5725,36.6075,36.5234,36.5444,20200.0
2009-09-02 12:10:00,52.13,52.2,52.09,52.12,30000.0,36.5584,36.6075,36.5304,36.5514,30000.0
2009-09-02 12:20:00,52.14,52.23,52.13,52.19,24500.0,36.5655,36.6286,36.5584,36.6005,24500.0
2009-09-02 12:30:00,52.2,52.25,52.17,52.21,10400.0,36.6075,36.6426,36.5865,36.6145,10400.0
2009-09-02 12:40:00,52.2,52.27,52.2,52.27,10600.0,36.6075,36.6566,36.6075,36.6566,10600.0
2009-09-02 12:50:00,52.28,52.28,52.23,52.25,17000.0,36.6636,36.6636,36.6286,36.6426,17000.0
2009-09-02 13:00:00,52.25,52.26,52.13,52.15,16300.0,36.6426,36.6496,36.5584,36.5725,16300.0
2009-09-02 13:10:00,52.15,52.21,52.14,52.19,5600.0,36.5725,36.6145,36.5655,36.6005,5600.0
2009-09-02 13:20:00,52.19,52.24,52.16,52.21,9000.0,36.6005,36.6356,36.5795,36.6145,9000.0
2009-09-02 13:30:00,52.2,52.2,52.17,52.18,25500.0,36.6075,36.6075,36.5865,36.5935,25500.0
2009-09-02 13:40:00,52.17,52.21,52.17,52.19,21500.0,36.5865,36.6145,36.5865,36.6005,21500.0
2009-09-02 13:50:00,52.19,52.2,52.1,52.11,20000.0,36.6005,36.6075,36.5374,36.5444,20000.0
2009-09-02 14:00:00,52.1,52.16,52.07,52.12,34700.0,36.5374,36.5795,36.5164,36.5514,34700.0
2009-09-02 14:10:00,52.13,52.2,52.11,52.17,25500.0,36.5584,36.6075,36.5444,36.5865,25500.0
2009-09-02 14:20:00,52.16,52.17,52.12,52.15,20400.0,36.5795,36.5865,36.5514,36.5725,20400.0
2009-09-02 14:30:00,52.17,52.27,52.17,52.22,24900.0,36.5865,36.6566,36.5865,36.6216,24900.0
2009-09-02 14:40:00,52.22,52.25,52.15,52.17,61400.0,36.6216,36.6426,36.5725,36.5865,61400.0
2009-09-02 14:50:00,52.18,52.21,52.13,52.13,25300.0,36.5935,36.6145,36.5584,36.5584,25300.0
2009-09-02 15:00:00,52.11,52.13,52.06,52.09,18000.0,36.5444,36.5584,36.5093,36.5304,18000.0
2009-09-02 15:10:00,52.1,52.27,52.06,52.25,28800.0,36.5374,36.6566,36.5093,36.6426,28800.0
2009-09-02 15:20:00,52.24,52.24,52.14,52.15,27000.0,36.6356,36.6356,36.5655,36.5725,27000.0
2009-09-02 15:30:00,52.15,52.21,52.12,52.19,27600.0,36.5725,36.6145,36.5514,36.6005,27600.0
2009-09-02 15:40:00,52.19,52.19,52.02,52.03,68100.0,36.6005,36.6005,36.4813,36.4883,68100.0
2009-09-02 15:50:00,52.02,52.11,51.93,51.95,63300.0,36.4813,36.5444,36.4182,36.4322,63300.0
2009-09-03 09:30:00,52.19,52.47,52.19,52.31,23900.0,36.6005,36.7969,36.6005,36.6847,23900.0
2009-09-03 09:40:00,52.3,52.35,52.25,52.3,24000.0,36.6777,36.7127,36.6426,36.6777,24000.0
2009-09-03 09:50:00,52.31,52.35,52.16,52.34,77800.0,36.6847,36.7127,36.5795,36.7057,77800.0
2009-09-03 10:00:00,52.32,52.46,52.01,52.12,110100.0,36.6917,36.7899,36.4743,36.5514,110100.0
2009-09-03 10:10:00,52.12,52.12,51.91,51.99,39000.0,36.5514,36.5514,36.4042,36.4603,39000.0
2009-09-03 10:20:00,51.99,52.05,51.87,52.0,26500.0,36.4603,36.5023,36.3761,36.4673,26500.0
2009-09-03 10:30:00,52.0,52.14,51.98,52.12,21900.0,36.4673,36.5655,36.4532,36.5514,21900.0
2009-09-03 10:40:00,52.09,52.15,52.06,52.09,48700.0,36.5304,36.5725,36.5093,36.5304,48700.0
2009-09-03 10:50:00,52.11,52.13,52.07,52.08,19300.0,36.5444,36.5584,36.5164,36.5234,19300.0
2009-09-03 11:00:00,52.11,52.27,52.1,52.27,33100.0,36.5444,36.6566,36.5374,36.6566,33100.0
2009-09-03 11:10:00,52.27,52.3,52.15,52.15,10900.0,36.6566,36.6777,36.5725,36.5725,10900.0
2009-09-03 11:20:00,52.16,52.18,52.12,52.14,9400.0,36.5795,36.5935,36.5514,36.5655,9400.0
2009-09-03 11:30:00,52.14,52.22,52.14,52.18,7700.0,36.5655,36.6216,36.5655,36.5935,7700.0
2009-09-03 11:40:00,52.18,52.21,52.18,52.2,23500.0,36.5935,36.6145,36.5935,36.6075,23500.0
2009-09-03 11:50:00,52.19,52.22,52.15,52.21,11400.0,36.6005,36.6216,36.5725,36.6145,11400.0
2009-09-03 12:00:00,52.18,52.25,52.17,52.23,9600.0,36.5935,36.6426,36.5865,36.6286,9600.0
2009-09-03 12:10:00,52.23,52.27,52.2,52.22,19300.0,36.6286,36.6566,36.6075,36.6216,19300.0
2009-09-03 12:20:00,52.24,52.24,52.19,52.2,11400.0,36.6356,36.6356,36.6005,36.6075,11400.0
2009-09-03 12:30:00,52.21,52.21,52.14,52.17,51200.0,36.6145,36.6145,36.5655,36.5865,51200.0
2009-09-03 12:40:00,52.17,52.18,52.16,52.18,10200.0,36.5865,36.5935,36.5795,36.5935,10200.0
2009-09-03 12:50:00,52.16,52.19,52.13,52.17,14700.0,36.5795,36.6005,36.5584,36.5865,14700.0
2009-09-03 13:00:00,52.16,52.23,52.16,52.2,28100.0,36.5795,36.6286,36.5795,36.6075,28100.0
2009-09-03 13:10:00,52.22,52.24,52.21,52.22,10100.0,36.6216,36.6356,36.6145,36.6216,10100.0
2009-09-03 13:20:00,52.22,52.27,52.22,52.22,9500.0,36.6216,36.6566,36.6216,36.6216,9500.0
2009-09-03 13:30:00,52.22,52.26,52.19,52.19,41100.0,36.6216,36.6496,36.6005,36.6005,41100.0
2009-09-03 13:40:00,52.2,52.22,52.15,52.19,73200.0,36.6075,36.6216,36.5725,36.6005,73200.0
2009-09-03 13:50:00,52.18,52.2,52.16,52.18,7900.0,36.5935,36.6075,36.5795,36.5935,7900.0
2009-09-03 14:00:00,52.2,52.24,52.19,52.21,8500.0,36.6075,36.6356,36.6005,36.6145,8500.0
2009-09-03 14:10:00,52.2,52.2,52.14,52.15,12400.0,36.6075,36.6075,36.5655,36.5725,12400.0
2009-09-03 14:20:00,52.13,52.15,52.11,52.14,7200.0,36.5584,36.5725,36.5444,36.5655,7200.0
2009-09-03 14:30:00,52.14,52.15,52.1,52.1,11600.0,36.5655,36.5725,36.5374,36.5374,11600.0
2009-09-03 14:40:00,52.09,52.1,52.03,52.07,12100.0,36.5304,36.5374,36.4883,36.5164,12100.0
2009-09-03 14:50:00,52.07,52.11,52.07,52.1,15100.0,36.5164,36.5444,36.5164,36.5374,15100.0
2009-09-03 15:00:00,52.11,52.19,52.11,52.17,41100.0,36.5444,36.6005,36.5444,36.5865,41100.0
2009-09-03 15:10:00,52.17,52.2,52.13,52.14,23500.0,36.5865,36.6075,36.5584,36.5655,23500.0
2009-09-03 15:20:00,52.15,52.19,52.15,52.18,21400.0,36.5725,36.6005,36.5725,36.5935,21400.0
2009-09-03 15:30:00,52.19,52.33,52.18,52.33,27500.0,36.6005,36.6987,36.5935,36.6987,27500.0
2009-09-03 15:40:00,52.33,52.39,52.29,52.39,31100.0,36.6987,36.7408,36.6706,36.7408,31100.0
2009-09-03 15:50:00,52.4,52.53,52.38,52.48,64300.0,36.7478,36.839,36.7338,36.8039,64300.0
2009-09-04 09:30:00,52.63,52.76,52.43,52.67,199000.0,36.9091,37.0003,36.7688,36.9371,199000.0
2009-09-04 09:40:00,52.68,52.72,52.47,52.48,25200.0,36.9442,36.9722,36.7969,36.8039,25200.0
2009-09-04 09:50:00,52.49,52.54,52.35,52.44,23500.0,36.8109,36.846,36.7127,36.7758,23500.0
2009-09-04 10:00:00,52.44,52.63,52.44,52.58,23800.0,36.7758,36.9091,36.7758,36.874,23800.0
2009-09-04 10:10:00,52.56,52.69,52.53,52.64,20200.0,36.86,36.9512,36.839,36.9161,20200.0
2009-09-04 10:20:00,52.65,52.71,52.63,52.66,39000.0,36.9231,36.9652,36.9091,36.9301,39000.0
2009-09-04 10:30:00,52.64,52.8,52.63,52.72,29400.0,36.9161,37.0283,36.9091,36.9722,29400.0
2009-09-04 10:40:00,52.72,52.75,52.69,52.72,23700.0,36.9722,36.9932,36.9512,36.9722,23700.0
2009-09-04 10:50:00,52.7,52.73,52.68,52.73,16200.0,36.9582,36.9792,36.9442,36.9792,16200.0
2009-09-04 11:00:00,52.73,52.73,52.62,52.62,14800.0,36.9792,36.9792,36.9021,36.9021,14800.0
2009-09-04 11:10:00,52.6,52.66,52.59,52.59,17600.0,36.888,36.9301,36.881,36.881,17600.0
2009-09-04 11:20:00,52.6,52.65,52.55,52.62,30800.0,36.888,36.9231,36.853,36.9021,30800.0
2009-09-04 11:30:00,52.62,52.72,52.6,52.7,34500.0,36.9021,36.9722,36.888,36.9582,34500.0
2009-09-04 11:40:00,52.69,52.74,52.68,52.72,21300.0,36.9512,36.9862,36.9442,36.9722,21300.0
2009-09-04 11:50:00,52.73,52.8,52.72,52.8,26100.0,36.9792,37.0283,36.9722,37.0283,26100.0
2009-09-04 12:00:00,52.81,53.01,52.8,53.0,27100.0,37.0353,37.1756,37.0283,37.1686,27100.0
2009-09-04 12:10:00,53.0,53.04,52.94,53.01,13900.0,37.1686,37.1966,37.1265,37.1756,13900.0
2009-09-04 12:20:00,53.0,53.05,52.99,52.99,10200.0,37.1686,37.2036,37.1616,37.1616,10200.0
2009-09-04 12:30:00,53.01,53.02,52.96,52.98,25700.0,37.1756,37.1826,37.1405,37.1545,25700.0
2009-09-04 12:40:00,52.97,53.01,52.97,53.01,5500.0,37.1475,37.1756,37.1475,37.1756,5500.0
2009-09-04 12:50:00,53.01,53.07,53.01,53.05,31500.0,37.1756,37.2177,37.1756,37.2036,31500.0
2009-09-04 13:00:00,53.05,53.06,53.0,53.02,11600.0,37.2036,37.2106,37.1686,37.1826,11600.0
2009-09-04 13:10:00,53.03,53.13,53.02,53.11,9500.0,37.1896,37.2597,37.1826,37.2457,9500.0
2009-09-04 13:20:00,53.13,53.2,53.12,53.17,20000.0,37.2597,37.3088,37.2527,37.2878,20000.0
2009-09-04 13:30:00,53.17,53.19,53.15,53.15,7700.0,37.2878,37.3018,37.2738,37.2738,7700.0
2009-09-04 13:40:00,53.12,53.12,53.07,53.08,11100.0,37.2527,37.2527,37.2177,37.2247,11100.0
2009-09-04 13:50:00,53.07,53.08,53.01,53.03,12500.0,37.2177,37.2247,37.1756,37.1896,12500.0
2009-09-04 14:00:00,53.03,53.08,53.03,53.06,17600.0,37.1896,37.2247,37.1896,37.2106,17600.0
2009-09-04 14:10:00,53.06,53.09,53.04,53.09,17400.0,37.2106,37.2317,37.1966,37.2317,17400.0
2009-09-04 14:20:00,53.08,53.1,53.0,53.0,73700.0,37.2247,37.2387,37.1686,37.1686,73700.0
2009-09-04 14:30:00,53.0,53.03,52.98,53.01,51800.0,37.1686,37.1896,37.1545,37.1756,51800.0
2009-09-04 14:40:00,53.01,53.1,53.0,53.09,11000.0,37.1756,37.2387,37.1686,37.2317,11000.0
2009-09-04 14:50:00,53.09,53.15,53.09,53.14,17900.0,37.2317,37.2738,37.2317,37.2667,17900.0
2009-09-04 15:00:00,53.14,53.18,53.06,53.06,44000.0,37.2667,37.2948,37.2106,37.2106,44000.0
2009-09-04 15:10:00,53.06,53.09,53.03,53.06,24500.0,37.2106,37.2317,37.1896,37.2106,24500.0
2009-09-04 15:20:00,53.06,53.12,53.06,53.1,22800.0,37.2106,37.2527,37.2106,37.2387,22800.0
2009-09-04 15:30:00,53.11,53.13,53.04,53.11,33100.0,37.2457,37.2597,37.1966,37.2457,33100.0
2009-09-04 15:40:00,53.13,53.21,53.1,53.19,49100.0,37.2597,37.3158,37.2387,37.3018,49100.0
2009-09-04 15:50:00,53.2,53.24,53.16,53.21,80000.0,37.3088,37.3369,37.2808,37.3158,80000.0
2009-09-08 09:30:00,53.84,53.87,53.73,53.73,67100.0,37.7577,37.7787,37.6805,37.6805,67100.0
2009-09-08 09:40:00,53.75,53.75,53.6,53.7,32000.0,37.6945,37.6945,37.5893,37.6595,32000.0
2009-09-08 09:50:00,53.72,53.76,53.64,53.64,13800.0,37.6735,37.7015,37.6174,37.6174,13800.0
2009-09-08 10:00:00,53.63,53.69,53.53,53.59,25500.0,37.6104,37.6525,37.5403,37.5823,25500.0
2009-09-08 10:10:00,53.6,53.69,53.59,53.66,27200.0,37.5893,37.6525,37.5823,37.6314,27200.0
2009-09-08 10:20:00,53.66,53.74,53.61,53.72,35100.0,37.6314,37.6875,37.5964,37.6735,35100.0
2009-09-08 10:30:00,53.74,53.87,53.74,53.84,37400.0,37.6875,37.7787,37.6875,37.7577,37400.0
2009-09-08 10:40:00,53.85,53.85,53.76,53.8,14400.0,37.7647,37.7647,37.7015,37.7296,14400.0
2009-09-08 10:50:00,53.79,53.86,53.78,53.85,18200.0,37.7226,37.7717,37.7156,37.7647,18200.0
2009-09-08 11:00:00,53.84,53.87,53.76,53.76,21900.0,37.7577,37.7787,37.7015,37.7015,21900.0
2009-09-08 11:10:00,53.76,53.82,53.76,53.79,10100.0,37.7015,37.7436,37.7015,37.7226,10100.0
2009-09-08 11:20:00,53.81,53.86,53.8,53.84,24000.0,37.7366,37.7717,37.7296,37.7577,24000.0
2009-09-08 11:30:00,53.83,53.83,53.7,53.74,29600.0,37.7506,37.7506,37.6595,37.6875,29600.0
2009-09-08 11:40:00,53.73,53.76,53.64,53.64,32800.0,37.6805,37.7015,37.6174,37.6174,32800.0
2009-09-08 11:50:00,53.64,53.67,53.61,53.66,13400.0,37.6174,37.6384,37.5964,37.6314,13400.0
2009-09-08 12:00:00,53.67,53.68,53.62,53.65,8900.0,37.6384,37.6454,37.6034,37.6244,8900.0
2009-09-08 12:10:00,53.64,53.72,53.63,53.7,16400.0,37.6174,37.6735,37.6104,37.6595,16400.0
2009-09-08 12:20:00,53.68,53.72,53.65,53.69,24300.0,37.6454,37.6735,37.6244,37.6525,24300.0
2009-09-08 12:30:00,53.69,53.71,53.68,53.71,19800.0,37.6525,37.6665,37.6454,37.6665,19800.0
2009-09-08 12:40:00,53.72,53.74,53.66,53.67,60100.0,37.6735,37.6875,37.6314,37.6384,60100.0
2009-09-08 12:50:00,53.67,53.71,53.67,53.69,17100.0,37.6384,37.6665,37.6384,37.6525,17100.0
2009-09-08 13:00:00,53.69,53.73,53.68,53.69,15500.0,37.6525,37.6805,37.6454,37.6525,15500.0
2009-09-08 13:10:00,53.69,53.69,53.58,53.61,12600.0,37.6525,37.6525,37.5753,37.5964,12600.0
2009-09-08 13:20:00,53.61,53.65,53.61,53.65,5300.0,37.5964,37.6244,37.5964,37.6244,5300.0
2009-09-08 13:30:00,53.67,53.68,53.58,53.61,8900.0,37.6384,37.6454,37.5753,37.5964,8900.0
2009-09-08 13:40:00,53.62,53.69,53.57,53.57,14200.0,37.6034,37.6525,37.5683,37.5683,14200.0
2009-09-08 13:50:00,53.56,53.69,53.56,53.68,16700.0,37.5613,37.6525,37.5613,37.6454,16700.0
2009-09-08 14:00:00,53.69,53.7,53.6,53.65,15300.0,37.6525,37.6595,37.5893,37.6244,15300.0
2009-09-08 14:10:00,53.67,53.71,53.64,53.67,20900.0,37.6384,37.6665,37.6174,37.6384,20900.0
2009-09-08 14:20:00,53.66,53.74,53.66,53.72,25700.0,37.6314,37.6875,37.6314,37.6735,25700.0
2009-09-08 14:30:00,53.72,53.78,53.7,53.77,64600.0,37.6735,37.7156,37.6595,37.7086,64600.0
2009-09-08 14:40:00,53.77,53.81,53.75,53.8,27000.0,37.7086,37.7366,37.6945,37.7296,27000.0
2009-09-08 14:50:00,53.8,53.84,53.77,53.78,38700.0,37.7296,37.7577,37.7086,37.7156,38700.0
2009-09-08 15:00:00,53.76,53.76,53.67,53.71,17600.0,37.7015,37.7015,37.6384,37.6665,17600.0
2009-09-08 15:10:00,53.69,53.76,53.69,53.71,14300.0,37.6525,37.7015,37.6525,37.6665,14300.0
2009-09-08 15:20:00,53.71,53.8,53.69,53.78,29800.0,37.6665,37.7296,37.6525,37.7156,29800.0
2009-09-08 15:30:00,53.79,53.84,53.76,53.83,26500.0,37.7226,37.7577,37.7015,37.7506,26500.0
2009-09-08 15:40:00,53.83,53.84,53.75,53.77,66800.0,37.7506,37.7577,37.6945,37.7086,66800.0
2009-09-08 15:50:00,53.78,53.81,53.75,53.8,62800.0,37.7156,37.7366,37.6945,37.7296,62800.0
2009-09-09 09:30:00,53.83,53.96,53.74,53.76,36300.0,37.7506,37.8418,37.6875,37.7015,36300.0
2009-09-09 09:40:00,53.75,53.96,53.73,53.94,41900.0,37.6945,37.8418,37.6805,37.8278,41900.0
2009-09-09 09:50:00,53.94,54.08,53.94,53.98,13800.0,37.8278,37.926,37.8278,37.8558,13800.0
2009-09-09 10:00:00,53.98,54.09,53.98,54.03,9000.0,37.8558,37.933,37.8558,37.8909,9000.0
2009-09-09 10:10:00,54.04,54.12,53.99,54.1,41800.0,37.8979,37.954,37.8628,37.94,41800.0
2009-09-09 10:20:00,54.11,54.11,54.0,54.03,27200.0,37.947,37.947,37.8699,37.8909,27200.0
2009-09-09 10:30:00,54.03,54.03,53.96,54.02,10000.0,37.8909,37.8909,37.8418,37.8839,10000.0
2009-09-09 10:40:00,54.04,54.07,54.0,54.02,15000.0,37.8979,37.9189,37.8699,37.8839,15000.0
2009-09-09 10:50:00,54.01,54.05,53.99,54.03,16000.0,37.8769,37.9049,37.8628,37.8909,16000.0
2009-09-09 11:00:00,54.04,54.13,54.03,54.06,8200.0,37.8979,37.961,37.8909,37.9119,8200.0
2009-09-09 11:10:00,54.08,54.11,54.06,54.11,6500.0,37.926,37.947,37.9119,37.947,6500.0
2009-09-09 11:20:00,54.11,54.26,54.11,54.26,41000.0,37.947,38.0522,37.947,38.0522,41000.0
2009-09-09 11:30:00,54.26,54.36,54.26,54.36,19800.0,38.0522,38.1223,38.0522,38.1223,19800.0
2009-09-09 11:40:00,54.35,54.41,54.31,54.35,43000.0,38.1153,38.1574,38.0873,38.1153,43000.0
2009-09-09 11:50:00,54.35,54.38,54.28,54.32,14500.0,38.1153,38.1363,38.0662,38.0943,14500.0
2009-09-09 12:00:00,54.3,54.34,54.3,54.34,15000.0,38.0802,38.1083,38.0802,38.1083,15000.0
2009-09-09 12:10:00,54.34,54.34,54.32,54.34,9100.0,38.1083,38.1083,38.0943,38.1083,9100.0
2009-09-09 12:20:00,54.33,54.34,54.31,54.32,8000.0,38.1013,38.1083,38.0873,38.0943,8000.0
2009-09-09 12:30:00,54.32,54.33,54.29,54.31,7700.0,38.0943,38.1013,38.0732,38.0873,7700.0
2009-09-09 12:40:00,54.3,54.35,54.3,54.34,14100.0,38.0802,38.1153,38.0802,38.1083,14100.0
2009-09-09 12:50:00,54.36,54.41,54.35,54.41,12000.0,38.1223,38.1574,38.1153,38.1574,12000.0
2009-09-09 13:00:00,54.42,54.44,54.34,54.41,71300.0,38.1644,38.1784,38.1083,38.1574,71300.0
2009-09-09 13:10:00,54.4,54.5,54.38,54.47,17000.0,38.1504,38.2205,38.1363,38.1995,17000.0
2009-09-09 13:20:00,54.47,54.5,54.38,54.41,15800.0,38.1995,38.2205,38.1363,38.1574,15800.0
2009-09-09 13:30:00,54.41,54.44,54.39,54.44,22600.0,38.1574,38.1784,38.1434,38.1784,22600.0
2009-09-09 13:40:00,54.43,54.44,54.4,54.4,12700.0,38.1714,38.1784,38.1504,38.1504,12700.0
2009-09-09 13:50:00,54.38,54.39,54.33,54.36,17600.0,38.1363,38.1434,38.1013,38.1223,17600.0
2009-09-09 14:00:00,54.36,54.4,54.27,54.28,25000.0,38.1223,38.1504,38.0592,38.0662,25000.0
2009-09-09 14:10:00,54.27,54.27,54.12,54.18,16700.0,38.0592,38.0592,37.954,37.9961,16700.0
2009-09-09 14:20:00,54.16,54.17,54.1,54.14,51300.0,37.9821,37.9891,37.94,37.968,51300.0
2009-09-09 14:30:00,54.13,54.21,54.12,54.15,102500.0,37.961,38.0171,37.954,37.9751,102500.0
2009-09-09 14:40:00,54.15,54.15,54.07,54.07,69400.0,37.9751,37.9751,37.9189,37.9189,69400.0
2009-09-09 14:50:00,54.07,54.09,54.0,54.07,41200.0,37.9189,37.933,37.8699,37.9189,41200.0
2009-09-09 15:00:00,54.08,54.13,54.05,54.12,39800.0,37.926,37.961,37.9049,37.954,39800.0
2009-09-09 15:10:00,54.12,54.24,54.11,54.19,42200.0,37.954,38.0382,37.947,38.0031,42200.0
2009-09-09 15:20:00,54.19,54.24,54.16,54.21,46800.0,38.0031,38.0382,37.9821,38.0171,46800.0
2009-09-09 15:30:00,54.21,54.24,54.11,54.19,30200.0,38.0171,38.0382,37.947,38.0031,30200.0
2009-09-09 15:40:00,54.2,54.36,54.2,54.35,56200.0,38.0101,38.1223,38.0101,38.1153,56200.0
2009-09-09 15:50:00,54.38,54.39,54.25,54.29,84900.0,38.1363,38.1434,38.0452,38.0732,84900.0
2009-09-10 09:30:00,54.39,54.39,54.2,54.22,25600.0,38.1434,38.1434,38.0101,38.0241,25600.0
2009-09-10 09:40:00,54.2,54.25,53.97,54.05,29000.0,38.0101,38.0452,37.8488,37.9049,29000.0
2009-09-10 09:50:00,54.1,54.22,54.05,54.18,18800.0,37.94,38.0241,37.9049,37.9961,18800.0
2009-09-10 10:00:00,54.18,54.29,54.18,54.26,14000.0,37.9961,38.0732,37.9961,38.0522,14000.0
2009-09-10 10:10:00,54.27,54.31,54.23,54.23,14600.0,38.0592,38.0873,38.0312,38.0312,14600.0
2009-09-10 10:20:00,54.23,54.27,54.17,54.21,9000.0,38.0312,38.0592,37.9891,38.0171,9000.0
2009-09-10 10:30:00,54.22,54.39,54.2,54.39,11200.0,38.0241,38.1434,38.0101,38.1434,11200.0
2009-09-10 10:40:00,54.39,54.41,54.36,54.36,23400.0,38.1434,38.1574,38.1223,38.1223,23400.0
2009-09-10 10:50:00,54.38,54.56,54.38,54.53,13500.0,38.1363,38.2626,38.1363,38.2415,13500.0
2009-09-10 11:00:00,54.54,54.62,54.46,54.6,52100.0,38.2486,38.3047,38.1925,38.2906,52100.0
2009-09-10 11:10:00,54.6,54.6,54.49,54.49,23900.0,38.2906,38.2906,38.2135,38.2135,23900.0
2009-09-10 11:20:00,54.49,54.51,54.44,54.47,44500.0,38.2135,38.2275,38.1784,38.1995,44500.0
2009-09-10 11:30:00,54.43,54.53,54.43,54.53,5800.0,38.1714,38.2415,38.1714,38.2415,5800.0
2009-09-10 11:40:00,54.53,54.56,54.48,54.53,18800.0,38.2415,38.2626,38.2065,38.2415,18800.0
2009-09-10 11:50:00,54.53,54.54,54.46,54.5,32100.0,38.2415,38.2486,38.1925,38.2205,32100.0
2009-09-10 12:00:00,54.49,54.52,54.48,54.52,26900.0,38.2135,38.2345,38.2065,38.2345,26900.0
2009-09-10 12:10:00,54.52,54.54,54.47,54.47,73000.0,38.2345,38.2486,38.1995,38.1995,73000.0
2009-09-10 12:20:00,54.48,54.53,54.45,54.5,42000.0,38.2065,38.2415,38.1854,38.2205,42000.0
2009-09-10 12:30:00,54.5,54.54,54.49,54.53,18500.0,38.2205,38.2486,38.2135,38.2415,18500.0
2009-09-10 12:40:00,54.53,54.57,54.53,54.55,21700.0,38.2415,38.2696,38.2415,38.2556,21700.0
2009-09-10 12:50:00,54.55,54.6,54.55,54.59,16300.0,38.2556,38.2906,38.2556,38.2836,16300.0
2009-09-10 13:00:00,54.58,54.7,54.54,54.66,28300.0,38.2766,38.3608,38.2486,38.3327,28300.0
2009-09-10 13:10:00,54.67,54.69,54.61,54.64,15800.0,38.3397,38.3538,38.2976,38.3187,15800.0
2009-09-10 13:20:00,54.63,54.65,54.6,54.6,17700.0,38.3117,38.3257,38.2906,38.2906,17700.0
2009-09-10 13:30:00,54.61,54.64,54.58,54.63,30700.0,38.2976,38.3187,38.2766,38.3117,30700.0
2009-09-10 13:40:00,54.63,54.77,54.63,54.76,59200.0,38.3117,38.4099,38.3117,38.4028,59200.0
2009-09-10 13:50:00,54.77,54.9,54.77,54.9,26400.0,38.4099,38.501,38.4099,38.501,26400.0
2009-09-10 14:00:00,54.89,54.94,54.84,54.87,26900.0,38.494,38.5291,38.4589,38.48,26900.0
2009-09-10 14:10:00,54.87,54.87,54.81,54.85,28200.0,38.48,38.48,38.4379,38.466,28200.0
2009-09-10 14:20:00,54.85,54.87,54.83,54.85,23600.0,38.466,38.48,38.4519,38.466,23600.0
2009-09-10 14:30:00,54.86,54.88,54.85,54.88,12600.0,38.473,38.487,38.466,38.487,12600.0
2009-09-10 14:40:00,54.88,54.92,54.85,54.87,23200.0,38.487,38.515,38.466,38.48,23200.0
2009-09-10 14:50:00,54.87,54.9,54.84,54.88,26500.0,38.48,38.501,38.4589,38.487,26500.0
2009-09-10 15:00:00,54.89,54.89,54.71,54.73,28500.0,38.494,38.494,38.3678,38.3818,28500.0
2009-09-10 15:10:00,54.73,54.76,54.69,54.72,32000.0,38.3818,38.4028,38.3538,38.3748,32000.0
2009-09-10 15:20:00,54.73,54.81,54.73,54.8,46000.0,38.3818,38.4379,38.3818,38.4309,46000.0
2009-09-10 15:30:00,54.81,54.89,54.81,54.88,46500.0,38.4379,38.494,38.4379,38.487,46500.0
2009-09-10 15:40:00,54.88,54.95,54.88,54.93,47200.0,38.487,38.5361,38.487,38.5221,47200.0
2009-09-10 15:50:00,54.93,55.01,54.92,54.98,72600.0,38.5221,38.5782,38.515,38.5571,72600.0
2009-09-11 09:30:00,55.0,55.29,55.0,55.26,103300.0,38.5712,38.7745,38.5712,38.7535,103300.0
2009-09-11 09:40:00,55.25,55.25,55.11,55.21,35500.0,38.7465,38.7465,38.6483,38.7184,35500.0
2009-09-11 09:50:00,55.2,55.3,55.14,55.26,72200.0,38.7114,38.7815,38.6693,38.7535,72200.0
2009-09-11 10:00:00,55.29,55.32,55.0,55.1,74700.0,38.7745,38.7956,38.5712,38.6413,74700.0
2009-09-11 10:10:00,55.1,55.1,55.01,55.08,32000.0,38.6413,38.6413,38.5782,38.6273,32000.0
2009-09-11 10:20:00,55.1,55.19,55.09,55.12,35500.0,38.6413,38.7044,38.6343,38.6553,35500.0
2009-09-11 10:30:00,55.13,55.26,55.13,55.21,28300.0,38.6623,38.7535,38.6623,38.7184,28300.0
2009-09-11 10:40:00,55.21,55.24,55.14,55.15,23400.0,38.7184,38.7395,38.6693,38.6763,23400.0
2009-09-11 10:50:00,55.17,55.2,55.11,55.17,14700.0,38.6904,38.7114,38.6483,38.6904,14700.0
2009-09-11 11:00:00,55.16,55.24,55.14,55.23,18700.0,38.6834,38.7395,38.6693,38.7324,18700.0
2009-09-11 11:10:00,55.22,55.25,55.17,55.22,23600.0,38.7254,38.7465,38.6904,38.7254,23600.0
2009-09-11 11:20:00,55.2,55.21,55.07,55.07,43200.0,38.7114,38.7184,38.6202,38.6202,43200.0
2009-09-11 11:30:00,55.07,55.12,55.04,55.09,43200.0,38.6202,38.6553,38.5992,38.6343,43200.0
2009-09-11 11:40:00,55.09,55.1,54.93,54.95,47000.0,38.6343,38.6413,38.5221,38.5361,47000.0
2009-09-11 11:50:00,54.95,55.03,54.92,55.03,22500.0,38.5361,38.5922,38.515,38.5922,22500.0
2009-09-11 12:00:00,55.02,55.05,54.99,55.02,14200.0,38.5852,38.6062,38.5641,38.5852,14200.0
2009-09-11 12:10:00,55.02,55.04,55.0,55.0,12000.0,38.5852,38.5992,38.5712,38.5712,12000.0
2009-09-11 12:20:00,54.99,54.99,54.85,54.86,32900.0,38.5641,38.5641,38.466,38.473,32900.0
2009-09-11 12:30:00,54.87,54.88,54.71,54.72,43500.0,38.48,38.487,38.3678,38.3748,43500.0
2009-09-11 12:40:00,54.72,54.77,54.67,54.75,35300.0,38.3748,38.4099,38.3397,38.3958,35300.0
2009-09-11 12:50:00,54.77,54.87,54.77,54.84,58000.0,38.4099,38.48,38.4099,38.4589,58000.0
2009-09-11 13:00:00,54.84,54.86,54.8,54.82,52000.0,38.4589,38.473,38.4309,38.4449,52000.0
2009-09-11 13:10:00,54.84,54.93,54.82,54.9,40000.0,38.4589,38.5221,38.4449,38.501,40000.0
2009-09-11 13:20:00,54.9,54.91,54.86,54.86,51000.0,38.501,38.508,38.473,38.473,51000.0
2009-09-11 13:30:00,54.87,54.93,54.85,54.88,71400.0,38.48,38.5221,38.466,38.487,71400.0
2009-09-11 13:40:00,54.88,54.88,54.79,54.81,102000.0,38.487,38.487,38.4239,38.4379,102000.0
2009-09-11 13:50:00,54.82,54.88,54.75,54.75,57200.0,38.4449,38.487,38.3958,38.3958,57200.0
2009-09-11 14:00:00,54.75,54.87,54.75,54.84,81500.0,38.3958,38.48,38.3958,38.4589,81500.0
2009-09-11 14:10:00,54.82,54.86,54.78,54.85,45300.0,38.4449,38.473,38.4169,38.466,45300.0
2009-09-11 14:20:00,54.84,54.9,54.83,54.88,51800.0,38.4589,38.501,38.4519,38.487,51800.0
2009-09-11 14:30:00,54.89,54.97,54.89,54.91,34600.0,38.494,38.5501,38.494,38.508,34600.0
2009-09-11 14:40:00,54.9,54.93,54.88,54.91,38300.0,38.501,38.5221,38.487,38.508,38300.0
2009-09-11 14:50:00,54.92,54.94,54.86,54.88,54000.0,38.515,38.5291,38.473,38.487,54000.0
2009-09-11 15:00:00,54.87,54.89,54.86,54.86,39500.0,38.48,38.494,38.473,38.473,39500.0
2009-09-11 15:10:00,54.86,54.91,54.85,54.9,36400.0,38.473,38.508,38.466,38.501,36400.0
2009-09-11 15:20:00,54.91,55.03,54.91,55.03,67300.0,38.508,38.5922,38.508,38.5922,67300.0
2009-09-11 15:30:00,55.02,55.03,54.93,54.97,68300.0,38.5852,38.5922,38.5221,38.5501,68300.0
2009-09-11 15:40:00,54.97,55.06,54.97,55.02,82800.0,38.5501,38.6132,38.5501,38.5852,82800.0
2009-09-11 15:50:00,55.03,55.04,54.89,54.89,115400.0,38.5922,38.5992,38.494,38.494,115400.0
2009-09-14 09:30:00,54.39,54.58,54.39,54.44,32400.0,38.1434,38.2766,38.1434,38.1784,32400.0
2009-09-14 09:40:00,54.46,54.72,54.46,54.54,26400.0,38.1925,38.3748,38.1925,38.2486,26400.0
2009-09-14 09:50:00,54.55,54.66,54.48,54.66,49400.0,38.2556,38.3327,38.2065,38.3327,49400.0
2009-09-14 10:00:00,54.66,54.69,54.57,54.68,20600.0,38.3327,38.3538,38.2696,38.3467,20600.0
2009-09-14 10:10:00,54.66,54.68,54.52,54.66,44200.0,38.3327,38.3467,38.2345,38.3327,44200.0
2009-09-14 10:20:00,54.65,54.78,54.62,54.74,59300.0,38.3257,38.4169,38.3047,38.3888,59300.0
2009-09-14 10:30:00,54.73,54.78,54.73,54.78,4900.0,38.3818,38.4169,38.3818,38.4169,4900.0
2009-09-14 10:40:00,54.78,54.98,54.77,54.92,76500.0,38.4169,38.5571,38.4099,38.515,76500.0
2009-09-14 10:50:00,54.93,54.97,54.89,54.91,80600.0,38.5221,38.5501,38.494,38.508,80600.0
2009-09-14 11:00:00,54.91,54.94,54.86,54.9,61900.0,38.508,38.5291,38.473,38.501,61900.0
2009-09-14 11:10:00,54.9,54.98,54.89,54.96,11600.0,38.501,38.5571,38.494,38.5431,11600.0
2009-09-14 11:20:00,54.96,55.03,54.92,54.95,23900.0,38.5431,38.5922,38.515,38.5361,23900.0
2009-09-14 11:30:00,54.94,54.97,54.9,54.9,25000.0,38.5291,38.5501,38.501,38.501,25000.0
2009-09-14 11:40:00,54.89,54.89,54.81,54.82,18100.0,38.494,38.494,38.4379,38.4449,18100.0
2009-09-14 11:50:00,54.82,54.86,54.8,54.83,5000.0,38.4449,38.473,38.4309,38.4519,5000.0
2009-09-14 12:00:00,54.84,54.88,54.84,54.86,23800.0,38.4589,38.487,38.4589,38.473,23800.0
2009-09-14 12:10:00,54.86,54.89,54.85,54.87,19900.0,38.473,38.494,38.466,38.48,19900.0
2009-09-14 12:20:00,54.88,54.94,54.88,54.93,13700.0,38.487,38.5291,38.487,38.5221,13700.0
2009-09-14 12:30:00,54.92,54.94,54.87,54.93,16000.0,38.515,38.5291,38.48,38.5221,16000.0
2009-09-14 12:40:00,54.93,54.94,54.91,54.93,10600.0,38.5221,38.5291,38.508,38.5221,10600.0
2009-09-14 12:50:00,54.92,54.93,54.89,54.93,11300.0,38.515,38.5221,38.494,38.5221,11300.0
2009-09-14 13:00:00,54.92,54.92,54.86,54.88,14000.0,38.515,38.515,38.473,38.487,14000.0
2009-09-14 13:10:00,54.9,54.91,54.83,54.84,23700.0,38.501,38.508,38.4519,38.4589,23700.0
2009-09-14 13:20:00,54.84,54.89,54.84,54.89,17900.0,38.4589,38.494,38.4589,38.494,17900.0
2009-09-14 13:30:00,54.89,55.01,54.88,55.0,20100.0,38.494,38.5782,38.487,38.5712,20100.0
2009-09-14 13:40:00,55.02,55.02,54.98,54.99,23500.0,38.5852,38.5852,38.5571,38.5641,23500.0
2009-09-14 13:50:00,54.99,55.02,54.97,54.99,63300.0,38.5641,38.5852,38.5501,38.5641,63300.0
2009-09-14 14:00:00,55.0,55.01,54.96,54.98,31500.0,38.5712,38.5782,38.5431,38.5571,31500.0
2009-09-14 14:10:00,54.98,55.0,54.97,54.98,17700.0,38.5571,38.5712,38.5501,38.5571,17700.0
2009-09-14 14:20:00,54.98,55.19,54.98,55.19,52500.0,38.5571,38.7044,38.5571,38.7044,52500.0
2009-09-14 14:30:00,55.2,55.24,55.17,55.18,11300.0,38.7114,38.7395,38.6904,38.6974,11300.0
2009-09-14 14:40:00,55.19,55.23,55.18,55.22,52300.0,38.7044,38.7324,38.6974,38.7254,52300.0
2009-09-14 14:50:00,55.2,55.27,55.16,55.26,69600.0,38.7114,38.7605,38.6834,38.7535,69600.0
2009-09-14 15:00:00,55.25,55.27,55.2,55.26,38200.0,38.7465,38.7605,38.7114,38.7535,38200.0
2009-09-14 15:10:00,55.25,55.3,55.24,55.3,31200.0,38.7465,38.7815,38.7395,38.7815,31200.0
2009-09-14 15:20:00,55.3,55.31,55.24,55.24,43700.0,38.7815,38.7886,38.7395,38.7395,43700.0
2009-09-14 15:30:00,55.25,55.33,55.24,55.32,28700.0,38.7465,38.8026,38.7395,38.7956,28700.0
2009-09-14 15:40:00,55.32,55.43,55.31,55.43,68800.0,38.7956,38.8727,38.7886,38.8727,68800.0
2009-09-14 15:50:00,55.43,55.44,55.36,55.36,87800.0,38.8727,38.8797,38.8236,38.8236,87800.0
2009-09-15 09:30:00,55.38,55.63,55.36,55.6,54800.0,38.8376,39.013,38.8236,38.9919,54800.0
2009-09-15 09:40:00,55.61,55.68,55.56,55.58,56600.0,38.9989,39.048,38.9639,38.9779,56600.0
2009-09-15 09:50:00,55.54,55.54,55.36,55.45,36100.0,38.9499,38.9499,38.8236,38.8867,36100.0
2009-09-15 10:00:00,55.45,55.47,55.21,55.36,101400.0,38.8867,38.9008,38.7184,38.8236,101400.0
2009-09-15 10:10:00,55.37,55.37,55.13,55.23,116600.0,38.8306,38.8306,38.6623,38.7324,116600.0
2009-09-15 10:20:00,55.22,55.42,55.2,55.42,130200.0,38.7254,38.8657,38.7114,38.8657,130200.0
2009-09-15 10:30:00,55.42,55.47,55.39,55.4,26700.0,38.8657,38.9008,38.8447,38.8517,26700.0
2009-09-15 10:40:00,55.38,55.49,55.38,55.49,15200.0,38.8376,38.9148,38.8376,38.9148,15200.0
2009-09-15 10:50:00,55.49,55.54,55.42,55.53,33200.0,38.9148,38.9499,38.8657,38.9428,33200.0
2009-09-15 11:00:00,55.53,55.55,55.39,55.43,56900.0,38.9428,38.9569,38.8447,38.8727,56900.0
2009-09-15 11:10:00,55.44,55.46,55.32,55.37,33900.0,38.8797,38.8937,38.7956,38.8306,33900.0
2009-09-15 11:20:00,55.39,55.42,55.34,55.35,84300.0,38.8447,38.8657,38.8096,38.8166,84300.0
2009-09-15 11:30:00,55.36,55.45,55.35,55.43,17000.0,38.8236,38.8867,38.8166,38.8727,17000.0
2009-09-15 11:40:00,55.44,55.51,55.42,55.51,16900.0,38.8797,38.9288,38.8657,38.9288,16900.0
2009-09-15 11:50:00,55.54,55.59,55.5,55.54,19100.0,38.9499,38.9849,38.9218,38.9499,19100.0
2009-09-15 12:00:00,55.55,55.58,55.5,55.57,15500.0,38.9569,38.9779,38.9218,38.9709,15500.0
2009-09-15 12:10:00,55.57,55.61,55.57,55.57,16200.0,38.9709,38.9989,38.9709,38.9709,16200.0
2009-09-15 12:20:00,55.59,55.6,55.56,55.57,21400.0,38.9849,38.9919,38.9639,38.9709,21400.0
2009-09-15 12:30:00,55.57,55.57,55.51,55.52,16000.0,38.9709,38.9709,38.9288,38.9358,16000.0
2009-09-15 12:40:00,55.53,55.6,55.53,55.6,26600.0,38.9428,38.9919,38.9428,38.9919,26600.0
2009-09-15 12:50:00,55.6,55.7,55.6,55.69,11400.0,38.9919,39.0621,38.9919,39.055,11400.0
2009-09-15 13:00:00,55.68,55.7,55.66,55.69,20400.0,39.048,39.0621,39.034,39.055,20400.0
2009-09-15 13:10:00,55.72,55.77,55.71,55.75,12400.0,39.0761,39.1111,39.0691,39.0971,12400.0
2009-09-15 13:20:00,55.75,55.84,55.75,55.8,31400.0,39.0971,39.1602,39.0971,39.1322,31400.0
2009-09-15 13:30:00,55.81,55.82,55.75,55.78,24800.0,39.1392,39.1462,39.0971,39.1182,24800.0
2009-09-15 13:40:00,55.77,55.8,55.75,55.79,18700.0,39.1111,39.1322,39.0971,39.1252,18700.0
2009-09-15 13:50:00,55.8,55.87,55.8,55.86,33500.0,39.1322,39.1813,39.1322,39.1743,33500.0
2009-09-15 14:00:00,55.86,55.86,55.76,55.79,32300.0,39.1743,39.1743,39.1041,39.1252,32300.0
2009-09-15 14:10:00,55.79,55.83,55.78,55.81,20400.0,39.1252,39.1532,39.1182,39.1392,20400.0
2009-09-15 14:20:00,55.8,55.86,55.8,55.85,16800.0,39.1322,39.1743,39.1322,39.1673,16800.0
2009-09-15 14:30:00,55.85,55.85,55.67,55.7,43200.0,39.1673,39.1673,39.041,39.0621,43200.0
2009-09-15 14:40:00,55.71,55.72,55.66,55.69,28100.0,39.0691,39.0761,39.034,39.055,28100.0
2009-09-15 14:50:00,55.69,55.8,55.69,55.77,25400.0,39.055,39.1322,39.055,39.1111,25400.0
2009-09-15 15:00:00,55.79,55.79,55.73,55.79,46400.0,39.1252,39.1252,39.0831,39.1252,46400.0
2009-09-15 15:10:00,55.8,55.87,55.8,55.87,73400.0,39.1322,39.1813,39.1322,39.1813,73400.0
2009-09-15 15:20:00,55.86,56.01,55.86,55.95,91500.0,39.1743,39.2795,39.1743,39.2374,91500.0
2009-09-15 15:30:00,55.96,55.96,55.86,55.86,82200.0,39.2444,39.2444,39.1743,39.1743,82200.0
2009-09-15 15:40:00,55.86,55.87,55.72,55.78,113300.0,39.1743,39.1813,39.0761,39.1182,113300.0
2009-09-15 15:50:00,55.79,55.84,55.76,55.76,55500.0,39.1252,39.1602,39.1041,39.1041,55500.0
2009-09-16 09:30:00,56.03,56.1,55.91,56.0,87400.0,39.2935,39.3426,39.2093,39.2724,87400.0
2009-09-16 09:40:00,56.0,56.01,55.83,55.91,29600.0,39.2724,39.2795,39.1532,39.2093,29600.0
2009-09-16 09:50:00,55.89,55.97,55.83,55.96,13100.0,39.1953,39.2514,39.1532,39.2444,13100.0
2009-09-16 10:00:00,55.98,56.15,55.98,56.13,19200.0,39.2584,39.3776,39.2584,39.3636,19200.0
2009-09-16 10:10:00,56.14,56.19,56.06,56.16,40700.0,39.3706,39.4057,39.3145,39.3847,40700.0
2009-09-16 10:20:00,56.17,56.17,56.02,56.09,211400.0,39.3917,39.3917,39.2865,39.3356,211400.0
2009-09-16 10:30:00,56.08,56.19,56.08,56.14,36000.0,39.3285,39.4057,39.3285,39.3706,36000.0
2009-09-16 10:40:00,56.14,56.28,56.14,56.27,33900.0,39.3706,39.4688,39.3706,39.4618,33900.0
2009-09-16 10:50:00,56.27,56.38,56.27,56.33,29700.0,39.4618,39.5389,39.4618,39.5039,29700.0
2009-09-16 11:00:00,56.33,56.35,56.26,56.26,11400.0,39.5039,39.5179,39.4548,39.4548,11400.0
2009-09-16 11:10:00,56.28,56.38,56.28,56.36,12900.0,39.4688,39.5389,39.4688,39.5249,12900.0
2009-09-16 11:20:00,56.36,56.36,56.26,56.27,22900.0,39.5249,39.5249,39.4548,39.4618,22900.0
2009-09-16 11:30:00,56.27,56.39,56.27,56.38,31800.0,39.4618,39.546,39.4618,39.5389,31800.0
2009-09-16 11:40:00,56.38,56.51,56.38,56.45,37700.0,39.5389,39.6301,39.5389,39.588,37700.0
2009-09-16 11:50:00,56.44,56.54,56.43,56.54,13600.0,39.581,39.6511,39.574,39.6511,13600.0
2009-09-16 12:00:00,56.55,56.67,56.54,56.63,50700.0,39.6582,39.7423,39.6511,39.7143,50700.0
2009-09-16 12:10:00,56.62,56.63,56.58,56.62,23000.0,39.7072,39.7143,39.6792,39.7072,23000.0
2009-09-16 12:20:00,56.62,56.64,56.56,56.56,26600.0,39.7072,39.7213,39.6652,39.6652,26600.0
2009-09-16 12:30:00,56.57,56.59,56.52,56.59,8200.0,39.6722,39.6862,39.6371,39.6862,8200.0
2009-09-16 12:40:00,56.59,56.66,56.59,56.65,14500.0,39.6862,39.7353,39.6862,39.7283,14500.0
2009-09-16 12:50:00,56.64,56.64,56.53,56.56,13800.0,39.7213,39.7213,39.6441,39.6652,13800.0
2009-09-16 13:00:00,56.56,56.65,56.56,56.62,18300.0,39.6652,39.7283,39.6652,39.7072,18300.0
2009-09-16 13:10:00,56.61,56.72,56.59,56.71,28800.0,39.7002,39.7774,39.6862,39.7704,28800.0
2009-09-16 13:20:00,56.72,56.79,56.71,56.78,41100.0,39.7774,39.8265,39.7704,39.8195,41100.0
2009-09-16 13:30:00,56.78,56.8,56.67,56.68,36800.0,39.8195,39.8335,39.7423,39.7493,36800.0
2009-09-16 13:40:00,56.68,56.76,56.67,56.68,44400.0,39.7493,39.8054,39.7423,39.7493,44400.0
2009-09-16 13:50:00,56.67,56.72,56.66,56.7,37100.0,39.7423,39.7774,39.7353,39.7634,37100.0
2009-09-16 14:00:00,56.7,56.78,56.7,56.72,37600.0,39.7634,39.8195,39.7634,39.7774,37600.0
2009-09-16 14:10:00,56.72,56.79,56.71,56.73,24900.0,39.7774,39.8265,39.7704,39.7844,24900.0
2009-09-16 14:20:00,56.73,56.77,56.66,56.7,27900.0,39.7844,39.8124,39.7353,39.7634,27900.0
2009-09-16 14:30:00,56.7,56.7,56.64,56.69,39300.0,39.7634,39.7634,39.7213,39.7563,39300.0
2009-09-16 14:40:00,56.69,56.74,56.61,56.66,90100.0,39.7563,39.7914,39.7002,39.7353,90100.0
2009-09-16 14:50:00,56.67,56.72,56.6,56.6,69400.0,39.7423,39.7774,39.6932,39.6932,69400.0
2009-09-16 15:00:00,56.57,56.63,56.55,56.59,39600.0,39.6722,39.7143,39.6582,39.6862,39600.0
2009-09-16 15:10:00,56.59,56.66,56.57,56.65,41300.0,39.6862,39.7353,39.6722,39.7283,41300.0
2009-09-16 15:20:00,56.64,56.71,56.64,56.7,44200.0,39.7213,39.7704,39.7213,39.7634,44200.0
2009-09-16 15:30:00,56.7,56.72,56.64,56.71,28200.0,39.7634,39.7774,39.7213,39.7704,28200.0
2009-09-16 15:40:00,56.72,56.81,56.68,56.77,81400.0,39.7774,39.8405,39.7493,39.8124,81400.0
2009-09-16 15:50:00,56.76,56.83,56.73,56.81,85100.0,39.8054,39.8545,39.7844,39.8405,85100.0
2009-09-17 09:30:00,56.71,56.88,56.71,56.84,404900.0,39.7704,39.8896,39.7704,39.8615,404900.0
2009-09-17 09:40:00,56.84,56.92,56.75,56.88,72300.0,39.8615,39.9176,39.7984,39.8896,72300.0
2009-09-17 09:50:00,56.89,57.16,56.88,57.15,133300.0,39.8966,40.0859,39.8896,40.0789,133300.0
2009-09-17 10:00:00,57.16,57.27,56.99,57.11,97200.0,40.0859,40.1631,39.9667,40.0509,97200.0
2009-09-17 10:10:00,57.14,57.14,56.97,57.0,55800.0,40.0719,40.0719,39.9527,39.9737,55800.0
2009-09-17 10:20:00,57.0,57.02,56.74,56.82,42800.0,39.9737,39.9878,39.7914,39.8475,42800.0
2009-09-17 10:30:00,56.81,56.94,56.81,56.88,56500.0,39.8405,39.9317,39.8405,39.8896,56500.0
2009-09-17 10:40:00,56.89,57.0,56.88,56.98,31500.0,39.8966,39.9737,39.8896,39.9597,31500.0
2009-09-17 10:50:00,56.97,57.06,56.96,57.0,40700.0,39.9527,40.0158,39.9457,39.9737,40700.0
2009-09-17 11:00:00,56.99,57.03,56.91,56.92,48900.0,39.9667,39.9948,39.9106,39.9176,48900.0
2009-09-17 11:10:00,56.92,57.0,56.91,56.97,34500.0,39.9176,39.9737,39.9106,39.9527,34500.0
2009-09-17 11:20:00,56.99,57.12,56.98,57.09,49900.0,39.9667,40.0579,39.9597,40.0369,49900.0
2009-09-17 11:30:00,57.09,57.09,56.92,56.92,29500.0,40.0369,40.0369,39.9176,39.9176,29500.0
2009-09-17 11:40:00,56.91,56.97,56.85,56.85,31400.0,39.9106,39.9527,39.8685,39.8685,31400.0
2009-09-17 11:50:00,56.85,56.85,56.75,56.81,96700.0,39.8685,39.8685,39.7984,39.8405,96700.0
2009-09-17 12:00:00,56.8,56.83,56.72,56.74,82500.0,39.8335,39.8545,39.7774,39.7914,82500.0
2009-09-17 12:10:00,56.75,56.75,56.51,56.51,102800.0,39.7984,39.7984,39.6301,39.6301,102800.0
2009-09-17 12:20:00,56.51,56.67,56.45,56.67,49800.0,39.6301,39.7423,39.588,39.7423,49800.0
2009-09-17 12:30:00,56.67,56.69,56.61,56.62,19900.0,39.7423,39.7563,39.7002,39.7072,19900.0
2009-09-17 12:40:00,56.62,56.63,56.37,56.43,64400.0,39.7072,39.7143,39.5319,39.574,64400.0
2009-09-17 12:50:00,56.43,56.49,56.34,56.35,39000.0,39.574,39.6161,39.5109,39.5179,39000.0
2009-09-17 13:00:00,56.35,56.43,56.33,56.39,69700.0,39.5179,39.574,39.5039,39.546,69700.0
2009-09-17 13:10:00,56.41,56.47,56.37,56.39,33700.0,39.56,39.6021,39.5319,39.546,33700.0
2009-09-17 13:20:00,56.4,56.4,56.25,56.34,21000.0,39.553,39.553,39.4478,39.5109,21000.0
2009-09-17 13:30:00,56.33,56.41,56.29,56.39,21300.0,39.5039,39.56,39.4758,39.546,21300.0
2009-09-17 13:40:00,56.4,56.51,56.34,56.5,38900.0,39.553,39.6301,39.5109,39.6231,38900.0
2009-09-17 13:50:00,56.5,56.59,56.5,56.58,23500.0,39.6231,39.6862,39.6231,39.6792,23500.0
2009-09-17 14:00:00,56.56,56.59,56.52,56.54,38200.0,39.6652,39.6862,39.6371,39.6511,38200.0
2009-09-17 14:10:00,56.55,56.56,56.5,56.51,16000.0,39.6582,39.6652,39.6231,39.6301,16000.0
2009-09-17 14:20:00,56.52,56.56,56.5,56.54,33300.0,39.6371,39.6652,39.6231,39.6511,33300.0
2009-09-17 14:30:00,56.54,56.61,56.54,56.58,25600.0,39.6511,39.7002,39.6511,39.6792,25600.0
2009-09-17 14:40:00,56.57,56.72,56.56,56.71,16900.0,39.6722,39.7774,39.6652,39.7704,16900.0
2009-09-17 14:50:00,56.73,56.76,56.66,56.67,23000.0,39.7844,39.8054,39.7353,39.7423,23000.0
2009-09-17 15:00:00,56.68,56.69,56.63,56.65,52000.0,39.7493,39.7563,39.7143,39.7283,52000.0
2009-09-17 15:10:00,56.65,56.69,56.61,56.64,12600.0,39.7283,39.7563,39.7002,39.7213,12600.0
2009-09-17 15:20:00,56.63,56.75,56.61,56.69,69600.0,39.7143,39.7984,39.7002,39.7563,69600.0
2009-09-17 15:30:00,56.69,56.7,56.6,56.65,42600.0,39.7563,39.7634,39.6932,39.7283,42600.0
2009-09-17 15:40:00,56.65,56.65,56.49,56.49,39700.0,39.7283,39.7283,39.6161,39.6161,39700.0
2009-09-17 15:50:00,56.49,56.57,56.43,56.55,236900.0,39.6161,39.6722,39.574,39.6582,236900.0
2009-09-18 09:30:00,56.93,56.93,56.72,56.72,62900.0,39.9246,39.9246,39.7774,39.7774,62900.0
2009-09-18 09:40:00,56.69,56.77,56.6,56.7,65700.0,39.7563,39.8124,39.6932,39.7634,65700.0
2009-09-18 09:50:00,56.7,56.71,56.55,56.58,31500.0,39.7634,39.7704,39.6582,39.6792,31500.0
2009-09-18 10:00:00,56.59,56.59,56.42,56.48,24200.0,39.6862,39.6862,39.567,39.6091,24200.0
2009-09-18 10:10:00,56.49,56.55,56.44,56.48,60500.0,39.6161,39.6582,39.581,39.6091,60500.0
2009-09-18 10:20:00,56.48,56.53,56.46,56.5,44200.0,39.6091,39.6441,39.595,39.6231,44200.0
2009-09-18 10:30:00,56.49,56.68,56.47,56.59,49500.0,39.6161,39.7493,39.6021,39.6862,49500.0
2009-09-18 10:40:00,56.63,56.64,56.48,56.53,70300.0,39.7143,39.7213,39.6091,39.6441,70300.0
2009-09-18 10:50:00,56.53,56.63,56.52,56.58,40500.0,39.6441,39.7143,39.6371,39.6792,40500.0
2009-09-18 11:00:00,56.62,56.63,56.54,56.57,26600.0,39.7072,39.7143,39.6511,39.6722,26600.0
2009-09-18 11:10:00,56.59,56.62,56.51,56.55,45900.0,39.6862,39.7072,39.6301,39.6582,45900.0
2009-09-18 11:20:00,56.54,56.58,56.47,56.48,33000.0,39.6511,39.6792,39.6021,39.6091,33000.0
2009-09-18 11:30:00,56.48,56.51,56.44,56.48,79600.0,39.6091,39.6301,39.581,39.6091,79600.0
2009-09-18 11:40:00,56.48,56.55,56.47,56.49,70000.0,39.6091,39.6582,39.6021,39.6161,70000.0
2009-09-18 11:50:00,56.5,56.52,56.44,56.46,68500.0,39.6231,39.6371,39.581,39.595,68500.0
2009-09-18 12:00:00,56.42,56.42,56.36,56.42,47900.0,39.567,39.567,39.5249,39.567,47900.0
2009-09-18 12:10:00,56.42,56.51,56.42,56.5,20200.0,39.567,39.6301,39.567,39.6231,20200.0
2009-09-18 12:20:00,56.49,56.49,56.45,56.48,33000.0,39.6161,39.6161,39.588,39.6091,33000.0
2009-09-18 12:30:00,56.46,56.56,56.46,56.56,37700.0,39.595,39.6652,39.595,39.6652,37700.0
2009-09-18 12:40:00,56.58,56.62,56.55,56.56,26600.0,39.6792,39.7072,39.6582,39.6652,26600.0
2009-09-18 12:50:00,56.56,56.65,56.55,56.65,20600.0,39.6652,39.7283,39.6582,39.7283,20600.0
2009-09-18 13:00:00,56.65,56.68,56.63,56.68,23600.0,39.7283,39.7493,39.7143,39.7493,23600.0
2009-09-18 13:10:00,56.7,56.7,56.61,56.61,38200.0,39.7634,39.7634,39.7002,39.7002,38200.0
2009-09-18 13:20:00,56.61,56.68,56.61,56.68,15900.0,39.7002,39.7493,39.7002,39.7493,15900.0
2009-09-18 13:30:00,56.68,56.68,56.64,56.64,28100.0,39.7493,39.7493,39.7213,39.7213,28100.0
2009-09-18 13:40:00,56.64,56.78,56.64,56.76,35400.0,39.7213,39.8195,39.7213,39.8054,35400.0
2009-09-18 13:50:00,56.76,56.76,56.71,56.73,18100.0,39.8054,39.8054,39.7704,39.7844,18100.0
2009-09-18 14:00:00,56.72,56.75,56.71,56.72,28300.0,39.7774,39.7984,39.7704,39.7774,28300.0
2009-09-18 14:10:00,56.72,56.77,56.71,56.74,26600.0,39.7774,39.8124,39.7704,39.7914,26600.0
2009-09-18 14:20:00,56.74,56.76,56.7,56.71,27300.0,39.7914,39.8054,39.7634,39.7704,27300.0
2009-09-18 14:30:00,56.71,56.71,56.65,56.66,26800.0,39.7704,39.7704,39.7283,39.7353,26800.0
2009-09-18 14:40:00,56.67,56.73,56.64,56.72,23400.0,39.7423,39.7844,39.7213,39.7774,23400.0
2009-09-18 14:50:00,56.73,56.75,56.67,56.67,18800.0,39.7844,39.7984,39.7423,39.7423,18800.0
2009-09-18 15:00:00,56.67,56.75,56.67,56.71,72500.0,39.7423,39.7984,39.7423,39.7704,72500.0
2009-09-18 15:10:00,56.71,56.77,56.7,56.72,52900.0,39.7704,39.8124,39.7634,39.7774,52900.0
2009-09-18 15:20:00,56.74,56.86,56.71,56.8,65600.0,39.7914,39.8756,39.7704,39.8335,65600.0
2009-09-18 15:30:00,56.81,56.82,56.75,56.75,30400.0,39.8405,39.8475,39.7984,39.7984,30400.0
2009-09-18 15:40:00,56.74,56.75,56.66,56.67,132200.0,39.7914,39.7984,39.7353,39.7423,132200.0
2009-09-18 15:50:00,56.68,56.73,56.59,56.65,158300.0,39.7493,39.7844,39.6862,39.7283,158300.0
2009-09-21 09:30:00,56.07,56.15,55.92,56.02,48100.0,39.3215,39.3776,39.2163,39.2865,48100.0
2009-09-21 09:40:00,56.02,56.23,56.02,56.16,48000.0,39.2865,39.4337,39.2865,39.3847,48000.0
2009-09-21 09:50:00,56.17,56.18,55.91,55.95,44400.0,39.3917,39.3987,39.2093,39.2374,44400.0
2009-09-21 10:00:00,55.97,56.05,55.89,55.95,74800.0,39.2514,39.3075,39.1953,39.2374,74800.0
2009-09-21 10:10:00,55.93,56.02,55.9,55.96,66500.0,39.2234,39.2865,39.2023,39.2444,66500.0
2009-09-21 10:20:00,55.96,56.14,55.96,56.09,60600.0,39.2444,39.3706,39.2444,39.3356,60600.0
2009-09-21 10:30:00,56.07,56.09,55.92,55.95,42500.0,39.3215,39.3356,39.2163,39.2374,42500.0
2009-09-21 10:40:00,55.95,56.07,55.92,56.06,56600.0,39.2374,39.3215,39.2163,39.3145,56600.0
2009-09-21 10:50:00,56.05,56.11,56.0,56.08,136100.0,39.3075,39.3496,39.2724,39.3285,136100.0
2009-09-21 11:00:00,56.07,56.22,56.05,56.21,18800.0,39.3215,39.4267,39.3075,39.4197,18800.0
2009-09-21 11:10:00,56.23,56.3,56.19,56.27,17900.0,39.4337,39.4828,39.4057,39.4618,17900.0
2009-09-21 11:20:00,56.27,56.31,56.24,56.25,26800.0,39.4618,39.4898,39.4408,39.4478,26800.0
2009-09-21 11:30:00,56.25,56.38,56.25,56.37,25400.0,39.4478,39.5389,39.4478,39.5319,25400.0
2009-09-21 11:40:00,56.37,56.37,56.28,56.29,20700.0,39.5319,39.5319,39.4688,39.4758,20700.0
2009-09-21 11:50:00,56.29,56.32,56.27,56.3,11100.0,39.4758,39.4969,39.4618,39.4828,11100.0
2009-09-21 12:00:00,56.31,56.32,56.27,56.28,6800.0,39.4898,39.4969,39.4618,39.4688,6800.0
2009-09-21 12:10:00,56.28,56.32,56.23,56.23,17900.0,39.4688,39.4969,39.4337,39.4337,17900.0
2009-09-21 12:20:00,56.22,56.28,56.22,56.25,13900.0,39.4267,39.4688,39.4267,39.4478,13900.0
2009-09-21 12:30:00,56.24,56.31,56.24,56.31,9200.0,39.4408,39.4898,39.4408,39.4898,9200.0
2009-09-21 12:40:00,56.31,56.34,56.24,56.24,18700.0,39.4898,39.5109,39.4408,39.4408,18700.0
2009-09-21 12:50:00,56.22,56.23,56.19,56.22,16500.0,39.4267,39.4337,39.4057,39.4267,16500.0
2009-09-21 13:00:00,56.23,56.23,56.15,56.15,44200.0,39.4337,39.4337,39.3776,39.3776,44200.0
2009-09-21 13:10:00,56.14,56.19,56.14,56.19,92100.0,39.3706,39.4057,39.3706,39.4057,92100.0
2009-09-21 13:20:00,56.19,56.27,56.19,56.26,74000.0,39.4057,39.4618,39.4057,39.4548,74000.0
2009-09-21 13:30:00,56.26,56.32,56.25,56.3,68500.0,39.4548,39.4969,39.4478,39.4828,68500.0
2009-09-21 13:40:00,56.3,56.32,56.28,56.3,69600.0,39.4828,39.4969,39.4688,39.4828,69600.0
2009-09-21 13:50:00,56.3,56.31,56.27,56.28,81000.0,39.4828,39.4898,39.4618,39.4688,81000.0
2009-09-21 14:00:00,56.29,56.34,56.28,56.28,29500.0,39.4758,39.5109,39.4688,39.4688,29500.0
2009-09-21 14:10:00,56.26,56.26,56.21,56.22,49800.0,39.4548,39.4548,39.4197,39.4267,49800.0
2009-09-21 14:20:00,56.23,56.26,56.22,56.26,6700.0,39.4337,39.4548,39.4267,39.4548,6700.0
2009-09-21 14:30:00,56.26,56.3,56.24,56.25,38100.0,39.4548,39.4828,39.4408,39.4478,38100.0
2009-09-21 14:40:00,56.25,56.34,56.24,56.34,33400.0,39.4478,39.5109,39.4408,39.5109,33400.0
2009-09-21 14:50:00,56.36,56.38,56.29,56.29,53200.0,39.5249,39.5389,39.4758,39.4758,53200.0
2009-09-21 15:00:00,56.3,56.34,56.28,56.32,38600.0,39.4828,39.5109,39.4688,39.4969,38600.0
2009-09-21 15:10:00,56.32,56.47,56.28,56.45,114600.0,39.4969,39.6021,39.4688,39.588,114600.0
2009-09-21 15:20:00,56.45,56.47,56.42,56.42,60300.0,39.588,39.6021,39.567,39.567,60300.0
2009-09-21 15:30:00,56.41,56.42,56.24,56.28,128800.0,39.56,39.567,39.4408,39.4688,128800.0
2009-09-21 15:40:00,56.27,56.32,56.2,56.2,108900.0,39.4618,39.4969,39.4127,39.4127,108900.0
2009-09-21 15:50:00,56.2,56.36,56.16,56.31,114700.0,39.4127,39.5249,39.3847,39.4898,114700.0
2009-09-22 09:30:00,56.43,56.54,56.39,56.47,104000.0,39.7575,39.835,39.7293,39.7857,104000.0
2009-09-22 09:40:00,56.47,56.55,56.38,56.39,72900.0,39.7857,39.8421,39.7223,39.7293,72900.0
2009-09-22 09:50:00,56.39,56.48,56.37,56.4,70300.0,39.7293,39.7927,39.7152,39.7364,70300.0
2009-09-22 10:00:00,56.37,56.45,56.28,56.45,54600.0,39.7152,39.7716,39.6518,39.7716,54600.0
2009-09-22 10:10:00,56.42,56.54,56.42,56.51,94500.0,39.7505,39.835,39.7505,39.8139,94500.0
2009-09-22 10:20:00,56.51,56.55,56.45,56.45,69100.0,39.8139,39.8421,39.7716,39.7716,69100.0
2009-09-22 10:30:00,56.46,56.46,56.3,56.35,74300.0,39.7787,39.7787,39.6659,39.7012,74300.0
2009-09-22 10:40:00,56.35,56.45,56.35,56.42,54600.0,39.7012,39.7716,39.7012,39.7505,54600.0
2009-09-22 10:50:00,56.41,56.48,56.38,56.44,33700.0,39.7434,39.7927,39.7223,39.7646,33700.0
2009-09-22 11:00:00,56.44,56.5,56.44,56.5,41100.0,39.7646,39.8068,39.7646,39.8068,41100.0
2009-09-22 11:10:00,56.5,56.58,56.49,56.57,31700.0,39.8068,39.8632,39.7998,39.8562,31700.0
2009-09-22 11:20:00,56.57,56.58,56.5,56.5,28800.0,39.8562,39.8632,39.8068,39.8068,28800.0
2009-09-22 11:30:00,56.51,56.56,56.45,56.48,28200.0,39.8139,39.8491,39.7716,39.7927,28200.0
2009-09-22 11:40:00,56.47,56.55,56.47,56.54,45000.0,39.7857,39.8421,39.7857,39.835,45000.0
2009-09-22 11:50:00,56.54,56.58,56.53,56.58,48100.0,39.835,39.8632,39.828,39.8632,48100.0
2009-09-22 12:00:00,56.59,56.7,56.59,56.7,78600.0,39.8702,39.9477,39.8702,39.9477,78600.0
2009-09-22 12:10:00,56.69,56.74,56.67,56.68,52600.0,39.9407,39.9759,39.9266,39.9337,52600.0
2009-09-22 12:20:00,56.69,56.71,56.66,56.7,33500.0,39.9407,39.9548,39.9196,39.9477,33500.0
2009-09-22 12:30:00,56.71,56.74,56.66,56.67,24400.0,39.9548,39.9759,39.9196,39.9266,24400.0
2009-09-22 12:40:00,56.68,56.68,56.63,56.63,20400.0,39.9337,39.9337,39.8984,39.8984,20400.0
2009-09-22 12:50:00,56.64,56.67,56.64,56.65,13500.0,39.9055,39.9266,39.9055,39.9125,13500.0
2009-09-22 13:00:00,56.65,56.72,56.65,56.72,24700.0,39.9125,39.9618,39.9125,39.9618,24700.0
2009-09-22 13:10:00,56.72,56.76,56.6,56.63,57500.0,39.9618,39.99,39.8773,39.8984,57500.0
2009-09-22 13:20:00,56.64,56.65,56.54,56.58,46900.0,39.9055,39.9125,39.835,39.8632,46900.0
2009-09-22 13:30:00,56.58,56.61,56.55,56.55,18200.0,39.8632,39.8843,39.8421,39.8421,18200.0
2009-09-22 13:40:00,56.54,56.61,56.51,56.6,19900.0,39.835,39.8843,39.8139,39.8773,19900.0
2009-09-22 13:50:00,56.61,56.64,56.58,56.59,16200.0,39.8843,39.9055,39.8632,39.8702,16200.0
2009-09-22 14:00:00,56.6,56.64,56.6,56.63,11100.0,39.8773,39.9055,39.8773,39.8984,11100.0
2009-09-22 14:10:00,56.64,56.65,56.59,56.61,18900.0,39.9055,39.9125,39.8702,39.8843,18900.0
2009-09-22 14:20:00,56.61,56.64,56.57,56.62,35100.0,39.8843,39.9055,39.8562,39.8914,35100.0
2009-09-22 14:30:00,56.62,56.65,56.56,56.57,114000.0,39.8914,39.9125,39.8491,39.8562,114000.0
2009-09-22 14:40:00,56.57,56.65,56.57,56.63,28700.0,39.8562,39.9125,39.8562,39.8984,28700.0
2009-09-22 14:50:00,56.63,56.69,56.6,56.68,66800.0,39.8984,39.9407,39.8773,39.9337,66800.0
2009-09-22 15:00:00,56.68,56.7,56.58,56.61,26700.0,39.9337,39.9477,39.8632,39.8843,26700.0
2009-09-22 15:10:00,56.61,56.61,56.53,56.59,63500.0,39.8843,39.8843,39.828,39.8702,63500.0
2009-09-22 15:20:00,56.6,56.66,56.58,56.63,39500.0,39.8773,39.9196,39.8632,39.8984,39500.0
2009-09-22 15:30:00,56.63,56.65,56.58,56.62,33600.0,39.8984,39.9125,39.8632,39.8914,33600.0
2009-09-22 15:40:00,56.62,56.7,56.58,56.65,61600.0,39.8914,39.9477,39.8632,39.9125,61600.0
2009-09-22 15:50:00,56.64,56.66,56.55,56.59,73400.0,39.9055,39.9196,39.8421,39.8702,73400.0
2009-09-23 09:30:00,56.72,56.76,56.6,56.73,126800.0,39.9618,39.99,39.8773,39.9689,126800.0
2009-09-23 09:40:00,56.73,56.73,56.61,56.7,49400.0,39.9689,39.9689,39.8843,39.9477,49400.0
2009-09-23 09:50:00,56.71,56.71,56.51,56.53,34800.0,39.9548,39.9548,39.8139,39.828,34800.0
2009-09-23 10:00:00,56.53,56.59,56.5,56.54,39300.0,39.828,39.8702,39.8068,39.835,39300.0
2009-09-23 10:10:00,56.54,56.66,56.53,56.65,16400.0,39.835,39.9196,39.828,39.9125,16400.0
2009-09-23 10:20:00,56.64,56.64,56.59,56.62,35200.0,39.9055,39.9055,39.8702,39.8914,35200.0
2009-09-23 10:30:00,56.61,56.61,56.34,56.34,59900.0,39.8843,39.8843,39.6941,39.6941,59900.0
2009-09-23 10:40:00,56.34,56.36,56.27,56.36,28600.0,39.6941,39.7082,39.6448,39.7082,28600.0
2009-09-23 10:50:00,56.38,56.42,56.34,56.42,18000.0,39.7223,39.7505,39.6941,39.7505,18000.0
2009-09-23 11:00:00,56.43,56.43,56.34,56.39,14500.0,39.7575,39.7575,39.6941,39.7293,14500.0
2009-09-23 11:10:00,56.37,56.39,56.29,56.34,24500.0,39.7152,39.7293,39.6589,39.6941,24500.0
2009-09-23 11:20:00,56.35,56.46,56.35,56.44,13700.0,39.7012,39.7787,39.7012,39.7646,13700.0
2009-09-23 11:30:00,56.44,56.48,56.44,56.47,20000.0,39.7646,39.7927,39.7646,39.7857,20000.0
2009-09-23 11:40:00,56.48,56.5,56.41,56.47,10200.0,39.7927,39.8068,39.7434,39.7857,10200.0
2009-09-23 11:50:00,56.46,56.54,56.44,56.54,14100.0,39.7787,39.835,39.7646,39.835,14100.0
2009-09-23 12:00:00,56.54,56.64,56.54,56.59,11200.0,39.835,39.9055,39.835,39.8702,11200.0
2009-09-23 12:10:00,56.6,56.61,56.55,56.59,14500.0,39.8773,39.8843,39.8421,39.8702,14500.0
2009-09-23 12:20:00,56.59,56.63,56.58,56.61,8600.0,39.8702,39.8984,39.8632,39.8843,8600.0
2009-09-23 12:30:00,56.62,56.67,56.59,56.59,8800.0,39.8914,39.9266,39.8702,39.8702,8800.0
2009-09-23 12:40:00,56.61,56.67,56.6,56.66,4700.0,39.8843,39.9266,39.8773,39.9196,4700.0
2009-09-23 12:50:00,56.66,56.69,56.63,56.67,6100.0,39.9196,39.9407,39.8984,39.9266,6100.0
2009-09-23 13:00:00,56.68,56.68,56.64,56.65,16300.0,39.9337,39.9337,39.9055,39.9125,16300.0
2009-09-23 13:10:00,56.67,56.73,56.65,56.73,8600.0,39.9266,39.9689,39.9125,39.9689,8600.0
2009-09-23 13:20:00,56.74,56.74,56.62,56.62,8200.0,39.9759,39.9759,39.8914,39.8914,8200.0
2009-09-23 13:30:00,56.63,56.66,56.57,56.62,8700.0,39.8984,39.9196,39.8562,39.8914,8700.0
2009-09-23 13:40:00,56.61,56.67,56.61,56.66,5200.0,39.8843,39.9266,39.8843,39.9196,5200.0
2009-09-23 13:50:00,56.67,56.7,56.63,56.68,10500.0,39.9266,39.9477,39.8984,39.9337,10500.0
2009-09-23 14:00:00,56.68,56.68,56.64,56.66,11300.0,39.9337,39.9337,39.9055,39.9196,11300.0
2009-09-23 14:10:00,56.63,56.87,56.59,56.83,14700.0,39.8984,40.0675,39.8702,40.0393,14700.0
2009-09-23 14:20:00,56.87,56.9,56.76,56.89,13100.0,40.0675,40.0887,39.99,40.0816,13100.0
2009-09-23 14:30:00,56.88,57.06,56.84,56.95,48400.0,40.0746,40.2014,40.0464,40.1239,48400.0
2009-09-23 14:40:00,56.96,56.97,56.84,56.89,27200.0,40.1309,40.138,40.0464,40.0816,27200.0
2009-09-23 14:50:00,56.9,56.92,56.64,56.68,57600.0,40.0887,40.1027,39.9055,39.9337,57600.0
2009-09-23 15:00:00,56.69,56.85,56.69,56.81,45600.0,39.9407,40.0534,39.9407,40.0252,45600.0
2009-09-23 15:10:00,56.8,56.8,56.53,56.64,40500.0,40.0182,40.0182,39.828,39.9055,40500.0
2009-09-23 15:20:00,56.61,56.64,56.44,56.44,58500.0,39.8843,39.9055,39.7646,39.7646,58500.0
2009-09-23 15:30:00,56.47,56.47,56.28,56.36,19500.0,39.7857,39.7857,39.6518,39.7082,19500.0
2009-09-23 15:40:00,56.36,56.41,56.15,56.21,46200.0,39.7082,39.7434,39.5602,39.6025,46200.0
2009-09-23 15:50:00,56.21,56.21,55.87,55.93,102900.0,39.6025,39.6025,39.363,39.4052,102900.0
2009-09-24 09:30:00,56.12,56.21,56.01,56.04,35200.0,39.5391,39.6025,39.4616,39.4827,35200.0
2009-09-24 09:40:00,56.04,56.12,55.88,56.06,73300.0,39.4827,39.5391,39.37,39.4968,73300.0
2009-09-24 09:50:00,56.05,56.06,55.91,56.04,37500.0,39.4898,39.4968,39.3912,39.4827,37500.0
2009-09-24 10:00:00,56.03,56.04,55.46,55.49,56900.0,39.4757,39.4827,39.0741,39.0952,56900.0
2009-09-24 10:10:00,55.51,55.55,55.26,55.31,45400.0,39.1093,39.1375,38.9332,38.9684,45400.0
2009-09-24 10:20:00,55.33,55.42,55.22,55.39,28500.0,38.9825,39.0459,38.905,39.0248,28500.0
2009-09-24 10:30:00,55.33,55.33,55.14,55.16,43300.0,38.9825,38.9825,38.8487,38.8627,43300.0
2009-09-24 10:40:00,55.18,55.23,55.06,55.19,34800.0,38.8768,38.9121,38.7923,38.8839,34800.0
2009-09-24 10:50:00,55.2,55.34,55.18,55.29,42000.0,38.8909,38.9896,38.8768,38.9543,42000.0
2009-09-24 11:00:00,55.3,55.32,55.24,55.29,51900.0,38.9614,38.9755,38.9191,38.9543,51900.0
2009-09-24 11:10:00,55.31,55.4,55.29,55.31,37900.0,38.9684,39.0318,38.9543,38.9684,37900.0
2009-09-24 11:20:00,55.33,55.33,55.2,55.26,24000.0,38.9825,38.9825,38.8909,38.9332,24000.0
2009-09-24 11:30:00,55.28,55.34,55.2,55.23,31100.0,38.9473,38.9896,38.8909,38.9121,31100.0
2009-09-24 11:40:00,55.24,55.33,55.19,55.28,30500.0,38.9191,38.9825,38.8839,38.9473,30500.0
2009-09-24 11:50:00,55.26,55.29,55.12,55.21,60900.0,38.9332,38.9543,38.8346,38.898,60900.0
2009-09-24 12:00:00,55.23,55.26,55.19,55.24,15300.0,38.9121,38.9332,38.8839,38.9191,15300.0
2009-09-24 12:10:00,55.25,55.27,55.21,55.23,23800.0,38.9262,38.9402,38.898,38.9121,23800.0
2009-09-24 12:20:00,55.23,55.28,55.15,55.19,56200.0,38.9121,38.9473,38.8557,38.8839,56200.0
2009-09-24 12:30:00,55.19,55.23,55.1,55.16,33600.0,38.8839,38.9121,38.8205,38.8627,33600.0
2009-09-24 12:40:00,55.16,55.2,55.11,55.17,54700.0,38.8627,38.8909,38.8275,38.8698,54700.0
2009-09-24 12:50:00,55.17,55.22,55.05,55.08,25300.0,38.8698,38.905,38.7852,38.8064,25300.0
2009-09-24 13:00:00,55.08,55.23,55.08,55.21,28000.0,38.8064,38.9121,38.8064,38.898,28000.0
2009-09-24 13:10:00,55.19,55.28,55.12,55.12,90000.0,38.8839,38.9473,38.8346,38.8346,90000.0
2009-09-24 13:20:00,55.11,55.16,55.09,55.12,23500.0,38.8275,38.8627,38.8134,38.8346,23500.0
2009-09-24 13:30:00,55.12,55.18,55.05,55.09,28500.0,38.8346,38.8768,38.7852,38.8134,28500.0
2009-09-24 13:40:00,55.11,55.11,54.93,55.07,58800.0,38.8275,38.8275,38.7007,38.7993,58800.0
2009-09-24 13:50:00,55.05,55.06,54.96,55.03,36500.0,38.7852,38.7923,38.7218,38.7712,36500.0
2009-09-24 14:00:00,55.03,55.08,54.96,54.96,68100.0,38.7712,38.8064,38.7218,38.7218,68100.0
2009-09-24 14:10:00,54.97,55.0,54.92,54.99,37100.0,38.7289,38.75,38.6937,38.743,37100.0
2009-09-24 14:20:00,54.99,54.99,54.85,54.97,42900.0,38.743,38.743,38.6443,38.7289,42900.0
2009-09-24 14:30:00,54.97,55.1,54.97,55.09,43600.0,38.7289,38.8205,38.7289,38.8134,43600.0
2009-09-24 14:40:00,55.07,55.07,54.97,55.02,56200.0,38.7993,38.7993,38.7289,38.7641,56200.0
2009-09-24 14:50:00,55.02,55.17,55.01,55.17,32900.0,38.7641,38.8698,38.7571,38.8698,32900.0
2009-09-24 15:00:00,55.16,55.23,55.1,55.14,47200.0,38.8627,38.9121,38.8205,38.8487,47200.0
2009-09-24 15:10:00,55.15,55.31,55.12,55.23,54500.0,38.8557,38.9684,38.8346,38.9121,54500.0
2009-09-24 15:20:00,55.24,55.3,55.19,55.21,51200.0,38.9191,38.9614,38.8839,38.898,51200.0
2009-09-24 15:30:00,55.22,55.29,55.11,55.12,95600.0,38.905,38.9543,38.8275,38.8346,95600.0
2009-09-24 15:40:00,55.12,55.27,55.11,55.19,104200.0,38.8346,38.9402,38.8275,38.8839,104200.0
2009-09-24 15:50:00,55.21,55.29,55.12,55.13,161000.0,38.898,38.9543,38.8346,38.8416,161000.0
2009-09-25 09:30:00,54.96,55.04,54.85,54.9,31400.0,38.7218,38.7782,38.6443,38.6796,31400.0
2009-09-25 09:40:00,54.9,55.23,54.84,55.13,27900.0,38.6796,38.9121,38.6373,38.8416,27900.0
2009-09-25 09:50:00,55.13,55.26,55.0,55.1,49000.0,38.8416,38.9332,38.75,38.8205,49000.0
2009-09-25 10:00:00,55.11,55.31,54.93,55.31,56500.0,38.8275,38.9684,38.7007,38.9684,56500.0
2009-09-25 10:10:00,55.31,55.33,55.19,55.24,33300.0,38.9684,38.9825,38.8839,38.9191,33300.0
2009-09-25 10:20:00,55.24,55.31,55.15,55.18,28700.0,38.9191,38.9684,38.8557,38.8768,28700.0
2009-09-25 10:30:00,55.2,55.26,55.03,55.04,31900.0,38.8909,38.9332,38.7712,38.7782,31900.0
2009-09-25 10:40:00,55.03,55.12,55.01,55.05,44000.0,38.7712,38.8346,38.7571,38.7852,44000.0
2009-09-25 10:50:00,55.06,55.1,55.01,55.03,27900.0,38.7923,38.8205,38.7571,38.7712,27900.0
2009-09-25 11:00:00,55.06,55.14,55.01,55.08,28700.0,38.7923,38.8487,38.7571,38.8064,28700.0
2009-09-25 11:10:00,55.04,55.04,54.91,55.0,32000.0,38.7782,38.7782,38.6866,38.75,32000.0
2009-09-25 11:20:00,55.01,55.04,54.96,55.03,26800.0,38.7571,38.7782,38.7218,38.7712,26800.0
2009-09-25 11:30:00,55.04,55.04,54.95,55.01,17200.0,38.7782,38.7782,38.7148,38.7571,17200.0
2009-09-25 11:40:00,55.01,55.09,54.98,54.98,53400.0,38.7571,38.8134,38.7359,38.7359,53400.0
2009-09-25 11:50:00,54.98,55.01,54.85,54.87,22600.0,38.7359,38.7571,38.6443,38.6584,22600.0
2009-09-25 12:00:00,54.88,54.94,54.83,54.93,38300.0,38.6655,38.7077,38.6302,38.7007,38300.0
2009-09-25 12:10:00,54.92,54.94,54.68,54.73,19800.0,38.6937,38.7077,38.5246,38.5598,19800.0
2009-09-25 12:20:00,54.67,54.71,54.61,54.69,38800.0,38.5175,38.5457,38.4752,38.5316,38800.0
2009-09-25 12:30:00,54.67,54.72,54.65,54.67,17000.0,38.5175,38.5527,38.5034,38.5175,17000.0
2009-09-25 12:40:00,54.66,54.7,54.65,54.69,11000.0,38.5105,38.5387,38.5034,38.5316,11000.0
2009-09-25 12:50:00,54.68,54.72,54.65,54.66,22200.0,38.5246,38.5527,38.5034,38.5105,22200.0
2009-09-25 13:00:00,54.66,54.68,54.63,54.65,31300.0,38.5105,38.5246,38.4893,38.5034,31300.0
2009-09-25 13:10:00,54.63,54.67,54.58,54.63,38100.0,38.4893,38.5175,38.4541,38.4893,38100.0
2009-09-25 13:20:00,54.63,54.76,54.58,54.73,41000.0,38.4893,38.5809,38.4541,38.5598,41000.0
2009-09-25 13:30:00,54.75,54.77,54.69,54.72,17800.0,38.5739,38.588,38.5316,38.5527,17800.0
2009-09-25 13:40:00,54.72,54.78,54.71,54.78,5500.0,38.5527,38.595,38.5457,38.595,5500.0
2009-09-25 13:50:00,54.77,54.94,54.74,54.93,53800.0,38.588,38.7077,38.5668,38.7007,53800.0
2009-09-25 14:00:00,54.94,55.0,54.9,54.94,70000.0,38.7077,38.75,38.6796,38.7077,70000.0
2009-09-25 14:10:00,54.93,54.99,54.87,54.89,27400.0,38.7007,38.743,38.6584,38.6725,27400.0
2009-09-25 14:20:00,54.89,54.95,54.88,54.9,38000.0,38.6725,38.7148,38.6655,38.6796,38000.0
2009-09-25 14:30:00,54.88,54.94,54.84,54.94,46700.0,38.6655,38.7077,38.6373,38.7077,46700.0
2009-09-25 14:40:00,54.93,54.97,54.89,54.94,21000.0,38.7007,38.7289,38.6725,38.7077,21000.0
2009-09-25 14:50:00,54.91,55.08,54.91,55.07,19900.0,38.6866,38.8064,38.6866,38.7993,19900.0
2009-09-25 15:00:00,55.06,55.07,54.99,54.99,33700.0,38.7923,38.7993,38.743,38.743,33700.0
2009-09-25 15:10:00,54.99,55.02,54.93,54.96,36900.0,38.743,38.7641,38.7007,38.7218,36900.0
2009-09-25 15:20:00,54.95,55.03,54.95,55.01,22500.0,38.7148,38.7712,38.7148,38.7571,22500.0
2009-09-25 15:30:00,55.01,55.02,54.89,54.9,32400.0,38.7571,38.7641,38.6725,38.6796,32400.0
2009-09-25 15:40:00,54.88,54.89,54.75,54.86,92700.0,38.6655,38.6725,38.5739,38.6514,92700.0
2009-09-25 15:50:00,54.88,54.95,54.79,54.81,117100.0,38.6655,38.7148,38.6021,38.6162,117100.0
2009-09-28 09:30:00,55.08,55.15,55.0,55.06,37800.0,38.8064,38.8557,38.75,38.7923,37800.0
2009-09-28 09:40:00,55.05,55.46,55.04,55.41,43800.0,38.7852,39.0741,38.7782,39.0389,43800.0
2009-09-28 09:50:00,55.42,55.49,55.35,55.41,38400.0,39.0459,39.0952,38.9966,39.0389,38400.0
2009-09-28 10:00:00,55.45,55.64,55.44,55.61,55100.0,39.0671,39.2009,39.06,39.1798,55100.0
2009-09-28 10:10:00,55.61,55.62,55.53,55.55,62900.0,39.1798,39.1868,39.1234,39.1375,62900.0
2009-09-28 10:20:00,55.55,55.59,55.51,55.58,27300.0,39.1375,39.1657,39.1093,39.1587,27300.0
2009-09-28 10:30:00,55.58,55.71,55.58,55.63,89600.0,39.1587,39.2502,39.1587,39.1939,89600.0
2009-09-28 10:40:00,55.63,55.66,55.62,55.63,34300.0,39.1939,39.215,39.1868,39.1939,34300.0
2009-09-28 10:50:00,55.63,55.66,55.6,55.62,16800.0,39.1939,39.215,39.1727,39.1868,16800.0
2009-09-28 11:00:00,55.62,55.7,55.62,55.69,26800.0,39.1868,39.2432,39.1868,39.2362,26800.0
2009-09-28 11:10:00,55.69,55.69,55.63,55.63,18800.0,39.2362,39.2362,39.1939,39.1939,18800.0
2009-09-28 11:20:00,55.63,55.72,55.63,55.7,26600.0,39.1939,39.2573,39.1939,39.2432,26600.0
2009-09-28 11:30:00,55.7,55.78,55.7,55.73,43700.0,39.2432,39.2996,39.2432,39.2643,43700.0
2009-09-28 11:40:00,55.74,55.79,55.72,55.76,57400.0,39.2714,39.3066,39.2573,39.2855,57400.0
2009-09-28 11:50:00,55.75,55.8,55.75,55.76,30100.0,39.2784,39.3137,39.2784,39.2855,30100.0
2009-09-28 12:00:00,55.76,55.89,55.76,55.85,39500.0,39.2855,39.3771,39.2855,39.3489,39500.0
2009-09-28 12:10:00,55.85,55.85,55.8,55.81,18900.0,39.3489,39.3489,39.3137,39.3207,18900.0
2009-09-28 12:20:00,55.81,55.88,55.81,55.84,69400.0,39.3207,39.37,39.3207,39.3418,69400.0
2009-09-28 12:30:00,55.84,55.85,55.82,55.82,16600.0,39.3418,39.3489,39.3277,39.3277,16600.0
2009-09-28 12:40:00,55.84,55.89,55.83,55.86,25800.0,39.3418,39.3771,39.3348,39.3559,25800.0
2009-09-28 12:50:00,55.86,55.86,55.75,55.76,26200.0,39.3559,39.3559,39.2784,39.2855,26200.0
2009-09-28 13:00:00,55.77,55.81,55.76,55.79,37000.0,39.2925,39.3207,39.2855,39.3066,37000.0
2009-09-28 13:10:00,55.8,55.85,55.79,55.82,23300.0,39.3137,39.3489,39.3066,39.3277,23300.0
2009-09-28 13:20:00,55.83,55.87,55.8,55.86,31000.0,39.3348,39.363,39.3137,39.3559,31000.0
2009-09-28 13:30:00,55.87,55.89,55.84,55.86,11200.0,39.363,39.3771,39.3418,39.3559,11200.0
2009-09-28 13:40:00,55.87,55.97,55.87,55.94,23300.0,39.363,39.4334,39.363,39.4123,23300.0
2009-09-28 13:50:00,55.93,55.93,55.83,55.84,30600.0,39.4052,39.4052,39.3348,39.3418,30600.0
2009-09-28 14:00:00,55.84,55.88,55.81,55.82,38500.0,39.3418,39.37,39.3207,39.3277,38500.0
2009-09-28 14:10:00,55.81,55.89,55.8,55.89,34200.0,39.3207,39.3771,39.3137,39.3771,34200.0
2009-09-28 14:20:00,55.89,55.93,55.86,55.9,44200.0,39.3771,39.4052,39.3559,39.3841,44200.0
2009-09-28 14:30:00,55.9,55.9,55.82,55.85,89700.0,39.3841,39.3841,39.3277,39.3489,89700.0
2009-09-28 14:40:00,55.85,55.89,55.84,55.86,38600.0,39.3489,39.3771,39.3418,39.3559,38600.0
2009-09-28 14:50:00,55.87,55.88,55.8,55.8,29900.0,39.363,39.37,39.3137,39.3137,29900.0
2009-09-28 15:00:00,55.8,55.85,55.77,55.85,40700.0,39.3137,39.3489,39.2925,39.3489,40700.0
2009-09-28 15:10:00,55.84,55.89,55.81,55.87,108600.0,39.3418,39.3771,39.3207,39.363,108600.0
2009-09-28 15:20:00,55.87,55.95,55.86,55.9,78800.0,39.363,39.4193,39.3559,39.3841,78800.0
2009-09-28 15:30:00,55.9,55.95,55.85,55.89,52300.0,39.3841,39.4193,39.3489,39.3771,52300.0
2009-09-28 15:40:00,55.89,55.9,55.75,55.78,70100.0,39.3771,39.3841,39.2784,39.2996,70100.0
2009-09-28 15:50:00,55.76,55.96,55.75,55.93,76500.0,39.2855,39.4264,39.2784,39.4052,76500.0
2009-09-29 09:30:00,56.1,56.21,55.97,56.15,83700.0,39.525,39.6025,39.4334,39.5602,83700.0
2009-09-29 09:40:00,56.18,56.31,56.13,56.13,62800.0,39.5814,39.673,39.5462,39.5462,62800.0
2009-09-29 09:50:00,56.14,56.37,56.12,56.3,71800.0,39.5532,39.7152,39.5391,39.6659,71800.0
2009-09-29 10:00:00,56.28,56.28,55.82,55.98,130600.0,39.6518,39.6518,39.3277,39.4405,130600.0
2009-09-29 10:10:00,56.01,56.15,55.93,56.03,37000.0,39.4616,39.5602,39.4052,39.4757,37000.0
2009-09-29 10:20:00,56.01,56.05,55.96,56.02,25900.0,39.4616,39.4898,39.4264,39.4687,25900.0
2009-09-29 10:30:00,56.03,56.12,55.98,56.07,45800.0,39.4757,39.5391,39.4405,39.5039,45800.0
2009-09-29 10:40:00,56.11,56.13,55.96,56.03,82500.0,39.5321,39.5462,39.4264,39.4757,82500.0
2009-09-29 10:50:00,56.04,56.04,55.81,55.83,61300.0,39.4827,39.4827,39.3207,39.3348,61300.0
2009-09-29 11:00:00,55.8,55.87,55.74,55.86,11500.0,39.3137,39.363,39.2714,39.3559,11500.0
2009-09-29 11:10:00,55.84,55.86,55.8,55.81,16000.0,39.3418,39.3559,39.3137,39.3207,16000.0
2009-09-29 11:20:00,55.82,55.9,55.76,55.89,48200.0,39.3277,39.3841,39.2855,39.3771,48200.0
2009-09-29 11:30:00,55.89,55.91,55.81,55.82,28900.0,39.3771,39.3912,39.3207,39.3277,28900.0
2009-09-29 11:40:00,55.81,55.85,55.66,55.73,20700.0,39.3207,39.3489,39.215,39.2643,20700.0
2009-09-29 11:50:00,55.71,55.82,55.7,55.77,17400.0,39.2502,39.3277,39.2432,39.2925,17400.0
2009-09-29 12:00:00,55.75,55.85,55.75,55.84,29200.0,39.2784,39.3489,39.2784,39.3418,29200.0
2009-09-29 12:10:00,55.83,55.9,55.79,55.84,34900.0,39.3348,39.3841,39.3066,39.3418,34900.0
2009-09-29 12:20:00,55.86,55.87,55.75,55.8,28300.0,39.3559,39.363,39.2784,39.3137,28300.0
2009-09-29 12:30:00,55.8,55.87,55.79,55.86,16400.0,39.3137,39.363,39.3066,39.3559,16400.0
2009-09-29 12:40:00,55.86,55.94,55.85,55.9,50500.0,39.3559,39.4123,39.3489,39.3841,50500.0
2009-09-29 12:50:00,55.91,55.99,55.89,55.97,29500.0,39.3912,39.4475,39.3771,39.4334,29500.0
2009-09-29 13:00:00,55.97,56.1,55.97,56.05,37600.0,39.4334,39.525,39.4334,39.4898,37600.0
2009-09-29 13:10:00,56.06,56.1,56.01,56.02,39300.0,39.4968,39.525,39.4616,39.4687,39300.0
2009-09-29 13:20:00,56.03,56.06,56.0,56.04,44000.0,39.4757,39.4968,39.4546,39.4827,44000.0
2009-09-29 13:30:00,56.05,56.1,55.99,56.04,61700.0,39.4898,39.525,39.4475,39.4827,61700.0
2009-09-29 13:40:00,56.05,56.07,56.01,56.03,49200.0,39.4898,39.5039,39.4616,39.4757,49200.0
2009-09-29 13:50:00,56.04,56.11,56.02,56.11,50300.0,39.4827,39.5321,39.4687,39.5321,50300.0
2009-09-29 14:00:00,56.12,56.12,55.99,56.0,78100.0,39.5391,39.5391,39.4475,39.4546,78100.0
2009-09-29 14:10:00,56.0,56.07,55.99,56.05,54500.0,39.4546,39.5039,39.4475,39.4898,54500.0
2009-09-29 14:20:00,56.05,56.05,55.99,56.03,47000.0,39.4898,39.4898,39.4475,39.4757,47000.0
2009-09-29 14:30:00,56.03,56.04,55.9,55.92,69700.0,39.4757,39.4827,39.3841,39.3982,69700.0
2009-09-29 14:40:00,55.92,55.95,55.91,55.94,30800.0,39.3982,39.4193,39.3912,39.4123,30800.0
2009-09-29 14:50:00,55.94,56.05,55.93,56.01,60700.0,39.4123,39.4898,39.4052,39.4616,60700.0
2009-09-29 15:00:00,56.02,56.05,56.0,56.01,50000.0,39.4687,39.4898,39.4546,39.4616,50000.0
2009-09-29 15:10:00,56.01,56.02,55.95,55.99,78300.0,39.4616,39.4687,39.4193,39.4475,78300.0
2009-09-29 15:20:00,55.99,56.06,55.91,55.92,73200.0,39.4475,39.4968,39.3912,39.3982,73200.0
2009-09-29 15:30:00,55.9,55.98,55.88,55.94,99900.0,39.3841,39.4405,39.37,39.4123,99900.0
2009-09-29 15:40:00,55.93,55.98,55.88,55.88,120700.0,39.4052,39.4405,39.37,39.37,120700.0
2009-09-29 15:50:00,55.89,55.91,55.82,55.87,164000.0,39.3771,39.3912,39.3277,39.363,164000.0
2009-09-30 09:30:00,55.97,56.06,55.92,56.01,36800.0,39.4334,39.4968,39.3982,39.4616,36800.0
2009-09-30 09:40:00,56.0,56.01,55.33,55.35,63100.0,39.4546,39.4616,38.9825,38.9966,63100.0
2009-09-30 09:50:00,55.34,55.37,55.05,55.13,84300.0,38.9896,39.0107,38.7852,38.8416,84300.0
2009-09-30 10:00:00,55.08,55.2,55.05,55.08,38300.0,38.8064,38.8909,38.7852,38.8064,38300.0
2009-09-30 10:10:00,55.08,55.21,55.07,55.13,41200.0,38.8064,38.898,38.7993,38.8416,41200.0
2009-09-30 10:20:00,55.13,55.14,55.02,55.1,26700.0,38.8416,38.8487,38.7641,38.8205,26700.0
2009-09-30 10:30:00,55.11,55.15,55.03,55.07,47000.0,38.8275,38.8557,38.7712,38.7993,47000.0
2009-09-30 10:40:00,55.09,55.11,55.03,55.06,29300.0,38.8134,38.8275,38.7712,38.7923,29300.0
2009-09-30 10:50:00,55.08,55.16,55.05,55.1,126500.0,38.8064,38.8627,38.7852,38.8205,126500.0
2009-09-30 11:00:00,55.12,55.28,55.12,55.21,31500.0,38.8346,38.9473,38.8346,38.898,31500.0
2009-09-30 11:10:00,55.21,55.31,55.2,55.28,19800.0,38.898,38.9684,38.8909,38.9473,19800.0
2009-09-30 11:20:00,55.26,55.37,55.26,55.34,19300.0,38.9332,39.0107,38.9332,38.9896,19300.0
2009-09-30 11:30:00,55.29,55.39,55.25,55.26,32400.0,38.9543,39.0248,38.9262,38.9332,32400.0
2009-09-30 11:40:00,55.25,55.28,55.22,55.24,15800.0,38.9262,38.9473,38.905,38.9191,15800.0
2009-09-30 11:50:00,55.25,55.42,55.25,55.37,22800.0,38.9262,39.0459,38.9262,39.0107,22800.0
2009-09-30 12:00:00,55.34,55.38,55.31,55.33,24700.0,38.9896,39.0177,38.9684,38.9825,24700.0
2009-09-30 12:10:00,55.34,55.46,55.31,55.38,24200.0,38.9896,39.0741,38.9684,39.0177,24200.0
2009-09-30 12:20:00,55.39,55.47,55.36,55.44,26200.0,39.0248,39.0812,39.0037,39.06,26200.0
2009-09-30 12:30:00,55.45,55.54,55.44,55.49,39500.0,39.0671,39.1305,39.06,39.0952,39500.0
2009-09-30 12:40:00,55.47,55.64,55.47,55.58,56100.0,39.0812,39.2009,39.0812,39.1587,56100.0
2009-09-30 12:50:00,55.57,55.7,55.57,55.64,47500.0,39.1516,39.2432,39.1516,39.2009,47500.0
2009-09-30 13:00:00,55.66,55.91,55.66,55.78,150900.0,39.215,39.3912,39.215,39.2996,150900.0
2009-09-30 13:10:00,55.79,55.81,55.75,55.76,23600.0,39.3066,39.3207,39.2784,39.2855,23600.0
2009-09-30 13:20:00,55.77,55.83,55.75,55.77,15000.0,39.2925,39.3348,39.2784,39.2925,15000.0
2009-09-30 13:30:00,55.77,55.8,55.72,55.72,33700.0,39.2925,39.3137,39.2573,39.2573,33700.0
2009-09-30 13:40:00,55.71,55.73,55.65,55.69,40600.0,39.2502,39.2643,39.208,39.2362,40600.0
2009-09-30 13:50:00,55.69,55.77,55.69,55.69,17700.0,39.2362,39.2925,39.2362,39.2362,17700.0
2009-09-30 14:00:00,55.71,55.72,55.61,55.68,39400.0,39.2502,39.2573,39.1798,39.2291,39400.0
2009-09-30 14:10:00,55.68,55.75,55.65,55.73,16500.0,39.2291,39.2784,39.208,39.2643,16500.0
2009-09-30 14:20:00,55.74,55.74,55.65,55.72,35200.0,39.2714,39.2714,39.208,39.2573,35200.0
2009-09-30 14:30:00,55.72,55.75,55.62,55.71,40600.0,39.2573,39.2784,39.1868,39.2502,40600.0
2009-09-30 14:40:00,55.7,55.8,55.7,55.72,67500.0,39.2432,39.3137,39.2432,39.2573,67500.0
2009-09-30 14:50:00,55.71,55.71,55.53,55.54,118700.0,39.2502,39.2502,39.1234,39.1305,118700.0
2009-09-30 15:00:00,55.48,55.48,55.28,55.34,157200.0,39.0882,39.0882,38.9473,38.9896,157200.0
2009-09-30 15:10:00,55.35,55.37,55.22,55.34,134600.0,38.9966,39.0107,38.905,38.9896,134600.0
2009-09-30 15:20:00,55.35,55.38,55.24,55.27,71600.0,38.9966,39.0177,38.9191,38.9402,71600.0
2009-09-30 15:30:00,55.28,55.45,55.23,55.4,114700.0,38.9473,39.0671,38.9121,39.0318,114700.0
2009-09-30 15:40:00,55.4,55.52,55.31,55.49,209200.0,39.0318,39.1164,38.9684,39.0952,209200.0
2009-09-30 15:50:00,55.5,55.6,55.42,55.44,330200.0,39.1023,39.1727,39.0459,39.06,330200.0
2009-10-01 09:30:00,55.28,55.35,54.96,55.06,78100.0,38.9473,38.9966,38.7218,38.7923,78100.0
2009-10-01 09:40:00,55.05,55.13,55.0,55.13,36000.0,38.7852,38.8416,38.75,38.8416,36000.0
2009-10-01 09:50:00,55.12,55.12,54.98,55.02,50900.0,38.8346,38.8346,38.7359,38.7641,50900.0
2009-10-01 10:00:00,55.06,55.11,54.64,54.67,158000.0,38.7923,38.8275,38.4964,38.5175,158000.0
2009-10-01 10:10:00,54.65,54.77,54.64,54.75,57300.0,38.5034,38.588,38.4964,38.5739,57300.0
2009-10-01 10:20:00,54.76,54.83,54.7,54.75,13300.0,38.5809,38.6302,38.5387,38.5739,13300.0
2009-10-01 10:30:00,54.71,54.86,54.66,54.79,21300.0,38.5457,38.6514,38.5105,38.6021,21300.0
2009-10-01 10:40:00,54.79,54.87,54.72,54.75,28700.0,38.6021,38.6584,38.5527,38.5739,28700.0
2009-10-01 10:50:00,54.76,54.84,54.69,54.77,27300.0,38.5809,38.6373,38.5316,38.588,27300.0
2009-10-01 11:00:00,54.76,54.76,54.48,54.48,29000.0,38.5809,38.5809,38.3837,38.3837,29000.0
2009-10-01 11:10:00,54.48,54.54,54.45,54.52,32900.0,38.3837,38.4259,38.3625,38.4118,32900.0
2009-10-01 11:20:00,54.53,54.57,54.38,54.4,32600.0,38.4189,38.4471,38.3132,38.3273,32600.0
2009-10-01 11:30:00,54.43,54.44,54.36,54.41,18900.0,38.3484,38.3555,38.2991,38.3343,18900.0
2009-10-01 11:40:00,54.43,54.48,54.42,54.42,6700.0,38.3484,38.3837,38.3414,38.3414,6700.0
2009-10-01 11:50:00,54.43,54.47,54.39,54.45,6000.0,38.3484,38.3766,38.3202,38.3625,6000.0
2009-10-01 12:00:00,54.46,54.46,54.34,54.4,8300.0,38.3696,38.3696,38.285,38.3273,8300.0
2009-10-01 12:10:00,54.41,54.49,54.41,54.46,20100.0,38.3343,38.3907,38.3343,38.3696,20100.0
2009-10-01 12:20:00,54.5,54.55,54.5,54.53,13300.0,38.3977,38.433,38.3977,38.4189,13300.0
2009-10-01 12:30:00,54.54,54.57,54.5,54.5,13800.0,38.4259,38.4471,38.3977,38.3977,13800.0
2009-10-01 12:40:00,54.48,54.51,54.42,54.46,6200.0,38.3837,38.4048,38.3414,38.3696,6200.0
2009-10-01 12:50:00,54.47,54.5,54.44,54.44,14200.0,38.3766,38.3977,38.3555,38.3555,14200.0
2009-10-01 13:00:00,54.48,54.48,54.3,54.3,22200.0,38.3837,38.3837,38.2568,38.2568,22200.0
2009-10-01 13:10:00,54.3,54.33,54.23,54.24,28700.0,38.2568,38.278,38.2075,38.2146,28700.0
2009-10-01 13:20:00,54.22,54.28,54.17,54.25,47200.0,38.2005,38.2427,38.1652,38.2216,47200.0
2009-10-01 13:30:00,54.27,54.29,54.19,54.25,18400.0,38.2357,38.2498,38.1793,38.2216,18400.0
2009-10-01 13:40:00,54.25,54.4,54.25,54.37,19500.0,38.2216,38.3273,38.2216,38.3062,19500.0
2009-10-01 13:50:00,54.38,54.38,54.27,54.31,14600.0,38.3132,38.3132,38.2357,38.2639,14600.0
2009-10-01 14:00:00,54.31,54.4,54.26,54.4,9600.0,38.2639,38.3273,38.2287,38.3273,9600.0
2009-10-01 14:10:00,54.39,54.44,54.38,54.39,20500.0,38.3202,38.3555,38.3132,38.3202,20500.0
2009-10-01 14:20:00,54.36,54.46,54.36,54.46,10000.0,38.2991,38.3696,38.2991,38.3696,10000.0
2009-10-01 14:30:00,54.45,54.47,54.32,54.37,136000.0,38.3625,38.3766,38.2709,38.3062,136000.0
2009-10-01 14:40:00,54.36,54.36,54.27,54.34,26600.0,38.2991,38.2991,38.2357,38.285,26600.0
2009-10-01 14:50:00,54.34,54.37,54.32,54.32,18500.0,38.285,38.3062,38.2709,38.2709,18500.0
2009-10-01 15:00:00,54.31,54.31,54.13,54.17,29500.0,38.2639,38.2639,38.1371,38.1652,29500.0
2009-10-01 15:10:00,54.18,54.26,54.14,54.23,54000.0,38.1723,38.2287,38.1441,38.2075,54000.0
2009-10-01 15:20:00,54.24,54.24,54.1,54.14,82100.0,38.2146,38.2146,38.1159,38.1441,82100.0
2009-10-01 15:30:00,54.14,54.23,54.11,54.18,92300.0,38.1441,38.2075,38.123,38.1723,92300.0
2009-10-01 15:40:00,54.18,54.29,54.14,54.19,151700.0,38.1723,38.2498,38.1441,38.1793,151700.0
2009-10-01 15:50:00,54.19,54.19,53.87,53.91,252600.0,38.1793,38.1793,37.9539,37.9821,252600.0
2009-10-02 09:30:00,53.25,53.37,53.11,53.29,88900.0,37.5171,37.6016,37.4184,37.5452,88900.0
2009-10-02 09:40:00,53.29,53.43,53.17,53.39,40100.0,37.5452,37.6439,37.4607,37.6157,40100.0
2009-10-02 09:50:00,53.38,53.5,53.33,53.34,70000.0,37.6087,37.6932,37.5734,37.5805,70000.0
2009-10-02 10:00:00,53.31,53.53,53.22,53.33,73700.0,37.5593,37.7143,37.4959,37.5734,73700.0
2009-10-02 10:10:00,53.34,53.49,53.32,53.35,132400.0,37.5805,37.6862,37.5664,37.5875,132400.0
2009-10-02 10:20:00,53.37,53.68,53.36,53.68,75100.0,37.6016,37.82,37.5946,37.82,75100.0
2009-10-02 10:30:00,53.66,53.9,53.61,53.82,31900.0,37.8059,37.975,37.7707,37.9187,31900.0
2009-10-02 10:40:00,53.81,53.82,53.6,53.6,103300.0,37.9116,37.9187,37.7637,37.7637,103300.0
2009-10-02 10:50:00,53.6,53.66,53.47,53.56,102900.0,37.7637,37.8059,37.6721,37.7355,102900.0
2009-10-02 11:00:00,53.55,53.68,53.55,53.61,44500.0,37.7284,37.82,37.7284,37.7707,44500.0
2009-10-02 11:10:00,53.58,53.67,53.54,53.57,33600.0,37.7496,37.813,37.7214,37.7425,33600.0
2009-10-02 11:20:00,53.57,53.65,53.52,53.61,23300.0,37.7425,37.7989,37.7073,37.7707,23300.0
2009-10-02 11:30:00,53.62,53.77,53.53,53.56,40500.0,37.7777,37.8834,37.7143,37.7355,40500.0
2009-10-02 11:40:00,53.5,53.53,53.43,53.53,63200.0,37.6932,37.7143,37.6439,37.7143,63200.0
2009-10-02 11:50:00,53.54,53.57,53.43,53.46,77500.0,37.7214,37.7425,37.6439,37.665,77500.0
2009-10-02 12:00:00,53.46,53.67,53.46,53.57,41600.0,37.665,37.813,37.665,37.7425,41600.0
2009-10-02 12:10:00,53.59,53.66,53.54,53.64,60300.0,37.7566,37.8059,37.7214,37.7918,60300.0
2009-10-02 12:20:00,53.64,53.68,53.6,53.67,19400.0,37.7918,37.82,37.7637,37.813,19400.0
2009-10-02 12:30:00,53.7,53.74,53.66,53.68,74000.0,37.8341,37.8623,37.8059,37.82,74000.0
2009-10-02 12:40:00,53.68,53.77,53.58,53.62,135900.0,37.82,37.8834,37.7496,37.7777,135900.0
2009-10-02 12:50:00,53.64,53.69,53.59,53.69,21300.0,37.7918,37.8271,37.7566,37.8271,21300.0
2009-10-02 13:00:00,53.69,53.75,53.66,53.73,79600.0,37.8271,37.8693,37.8059,37.8552,79600.0
2009-10-02 13:10:00,53.73,53.86,53.73,53.79,174500.0,37.8552,37.9468,37.8552,37.8975,174500.0
2009-10-02 13:20:00,53.78,53.82,53.76,53.81,5700.0,37.8905,37.9187,37.8764,37.9116,5700.0
2009-10-02 13:30:00,53.83,53.85,53.74,53.74,177300.0,37.9257,37.9398,37.8623,37.8623,177300.0
2009-10-02 13:40:00,53.74,53.81,53.7,53.8,87500.0,37.8623,37.9116,37.8341,37.9046,87500.0
2009-10-02 13:50:00,53.8,53.83,53.75,53.78,64100.0,37.9046,37.9257,37.8693,37.8905,64100.0
2009-10-02 14:00:00,53.76,53.76,53.68,53.73,133200.0,37.8764,37.8764,37.82,37.8552,133200.0
2009-10-02 14:10:00,53.74,53.82,53.7,53.82,27100.0,37.8623,37.9187,37.8341,37.9187,27100.0
2009-10-02 14:20:00,53.83,53.84,53.76,53.78,20400.0,37.9257,37.9327,37.8764,37.8905,20400.0
2009-10-02 14:30:00,53.79,53.82,53.75,53.76,24300.0,37.8975,37.9187,37.8693,37.8764,24300.0
2009-10-02 14:40:00,53.75,53.75,53.68,53.71,15300.0,37.8693,37.8693,37.82,37.8412,15300.0
2009-10-02 14:50:00,53.71,53.78,53.65,53.67,54700.0,37.8412,37.8905,37.7989,37.813,54700.0
2009-10-02 15:00:00,53.67,53.68,53.59,53.63,43600.0,37.813,37.82,37.7566,37.7848,43600.0
2009-10-02 15:10:00,53.63,53.63,53.52,53.53,15000.0,37.7848,37.7848,37.7073,37.7143,15000.0
2009-10-02 15:20:00,53.54,53.6,53.54,53.54,16200.0,37.7214,37.7637,37.7214,37.7214,16200.0
2009-10-02 15:30:00,53.54,53.65,53.54,53.58,29900.0,37.7214,37.7989,37.7214,37.7496,29900.0
2009-10-02 15:40:00,53.59,53.67,53.56,53.6,41500.0,37.7566,37.813,37.7355,37.7637,41500.0
2009-10-02 15:50:00,53.6,53.6,53.41,53.52,102400.0,37.7637,37.7637,37.6298,37.7073,102400.0
2009-10-05 09:30:00,53.83,53.86,53.65,53.76,61800.0,37.9257,37.9468,37.7989,37.8764,61800.0
2009-10-05 09:40:00,53.77,54.07,53.73,54.0,96400.0,37.8834,38.0948,37.8552,38.0455,96400.0
2009-10-05 09:50:00,53.99,54.22,53.99,54.13,47800.0,38.0384,38.2005,38.0384,38.1371,47800.0
2009-10-05 10:00:00,54.17,54.32,53.85,53.93,109200.0,38.1652,38.2709,37.9398,37.9962,109200.0
2009-10-05 10:10:00,53.96,54.07,53.9,54.05,23200.0,38.0173,38.0948,37.975,38.0807,23200.0
2009-10-05 10:20:00,54.09,54.13,54.0,54.09,12700.0,38.1089,38.1371,38.0455,38.1089,12700.0
2009-10-05 10:30:00,54.12,54.2,54.04,54.2,15800.0,38.13,38.1864,38.0737,38.1864,15800.0
2009-10-05 10:40:00,54.19,54.21,54.14,54.16,17400.0,38.1793,38.1934,38.1441,38.1582,17400.0
2009-10-05 10:50:00,54.13,54.32,54.11,54.3,25400.0,38.1371,38.2709,38.123,38.2568,25400.0
2009-10-05 11:00:00,54.35,54.37,54.28,54.3,29700.0,38.2921,38.3062,38.2427,38.2568,29700.0
2009-10-05 11:10:00,54.3,54.31,54.23,54.26,26800.0,38.2568,38.2639,38.2075,38.2287,26800.0
2009-10-05 11:20:00,54.27,54.29,54.22,54.25,33500.0,38.2357,38.2498,38.2005,38.2216,33500.0
2009-10-05 11:30:00,54.26,54.31,54.17,54.18,78300.0,38.2287,38.2639,38.1652,38.1723,78300.0
2009-10-05 11:40:00,54.17,54.25,54.17,54.25,32200.0,38.1652,38.2216,38.1652,38.2216,32200.0
2009-10-05 11:50:00,54.24,54.34,54.24,54.28,31500.0,38.2146,38.285,38.2146,38.2427,31500.0
2009-10-05 12:00:00,54.29,54.33,54.29,54.3,23700.0,38.2498,38.278,38.2498,38.2568,23700.0
2009-10-05 12:10:00,54.29,54.31,54.27,54.29,20600.0,38.2498,38.2639,38.2357,38.2498,20600.0
2009-10-05 12:20:00,54.29,54.35,54.29,54.3,44200.0,38.2498,38.2921,38.2498,38.2568,44200.0
2009-10-05 12:30:00,54.29,54.34,54.28,54.3,230700.0,38.2498,38.285,38.2427,38.2568,230700.0
2009-10-05 12:40:00,54.3,54.45,54.29,54.43,241900.0,38.2568,38.3625,38.2498,38.3484,241900.0
2009-10-05 12:50:00,54.43,54.43,54.37,54.42,184000.0,38.3484,38.3484,38.3062,38.3414,184000.0
2009-10-05 13:00:00,54.41,54.46,54.4,54.45,15000.0,38.3343,38.3696,38.3273,38.3625,15000.0
2009-10-05 13:10:00,54.46,54.47,54.41,54.41,23000.0,38.3696,38.3766,38.3343,38.3343,23000.0
2009-10-05 13:20:00,54.43,54.45,54.4,54.42,20300.0,38.3484,38.3625,38.3273,38.3414,20300.0
2009-10-05 13:30:00,54.43,54.43,54.34,54.35,56300.0,38.3484,38.3484,38.285,38.2921,56300.0
2009-10-05 13:40:00,54.33,54.41,54.33,54.39,25500.0,38.278,38.3343,38.278,38.3202,25500.0
2009-10-05 13:50:00,54.4,54.45,54.4,54.42,32800.0,38.3273,38.3625,38.3273,38.3414,32800.0
2009-10-05 14:00:00,54.42,54.46,54.39,54.4,33800.0,38.3414,38.3696,38.3202,38.3273,33800.0
2009-10-05 14:10:00,54.4,54.44,54.37,54.37,30200.0,38.3273,38.3555,38.3062,38.3062,30200.0
2009-10-05 14:20:00,54.37,54.42,54.33,54.4,22300.0,38.3062,38.3414,38.278,38.3273,22300.0
2009-10-05 14:30:00,54.41,54.53,54.41,54.52,44700.0,38.3343,38.4189,38.3343,38.4118,44700.0
2009-10-05 14:40:00,54.53,54.66,54.5,54.63,80000.0,38.4189,38.5105,38.3977,38.4893,80000.0
2009-10-05 14:50:00,54.64,54.74,54.62,54.67,49400.0,38.4964,38.5668,38.4823,38.5175,49400.0
2009-10-05 15:00:00,54.67,54.71,54.62,54.71,75300.0,38.5175,38.5457,38.4823,38.5457,75300.0
2009-10-05 15:10:00,54.72,54.73,54.64,54.68,47500.0,38.5527,38.5598,38.4964,38.5246,47500.0
2009-10-05 15:20:00,54.68,54.7,54.65,54.69,40600.0,38.5246,38.5387,38.5034,38.5316,40600.0
2009-10-05 15:30:00,54.69,54.72,54.63,54.66,91900.0,38.5316,38.5527,38.4893,38.5105,91900.0
2009-10-05 15:40:00,54.67,54.69,54.56,54.66,97900.0,38.5175,38.5316,38.44,38.5105,97900.0
2009-10-05 15:50:00,54.63,54.64,54.55,54.63,89900.0,38.4893,38.4964,38.433,38.4893,89900.0
2009-10-06 09:30:00,55.1,55.29,55.03,55.24,110700.0,38.8205,38.9543,38.7712,38.9191,110700.0
2009-10-06 09:40:00,55.24,55.43,55.24,55.33,93200.0,38.9191,39.053,38.9191,38.9825,93200.0
2009-10-06 09:50:00,55.33,55.51,55.33,55.44,59800.0,38.9825,39.1093,38.9825,39.06,59800.0
2009-10-06 10:00:00,55.46,55.53,55.43,55.45,64500.0,39.0741,39.1234,39.053,39.0671,64500.0
2009-10-06 10:10:00,55.45,55.48,55.39,55.44,71800.0,39.0671,39.0882,39.0248,39.06,71800.0
2009-10-06 10:20:00,55.43,55.52,55.39,55.39,62300.0,39.053,39.1164,39.0248,39.0248,62300.0
2009-10-06 10:30:00,55.39,55.47,55.38,55.46,35800.0,39.0248,39.0812,39.0177,39.0741,35800.0
2009-10-06 10:40:00,55.47,55.59,55.46,55.58,40400.0,39.0812,39.1657,39.0741,39.1587,40400.0
2009-10-06 10:50:00,55.57,55.59,55.53,55.58,47600.0,39.1516,39.1657,39.1234,39.1587,47600.0
2009-10-06 11:00:00,55.58,55.75,55.56,55.75,108700.0,39.1587,39.2784,39.1446,39.2784,108700.0
2009-10-06 11:10:00,55.75,55.8,55.65,55.67,43500.0,39.2784,39.3137,39.208,39.2221,43500.0
2009-10-06 11:20:00,55.67,55.7,55.65,55.66,51700.0,39.2221,39.2432,39.208,39.215,51700.0
2009-10-06 11:30:00,55.67,55.67,55.62,55.63,29200.0,39.2221,39.2221,39.1868,39.1939,29200.0
2009-10-06 11:40:00,55.63,55.63,55.55,55.58,33800.0,39.1939,39.1939,39.1375,39.1587,33800.0
2009-10-06 11:50:00,55.58,55.61,55.52,55.6,33600.0,39.1587,39.1798,39.1164,39.1727,33600.0
2009-10-06 12:00:00,55.6,55.66,55.58,55.64,26900.0,39.1727,39.215,39.1587,39.2009,26900.0
2009-10-06 12:10:00,55.64,55.66,55.6,55.64,26400.0,39.2009,39.215,39.1727,39.2009,26400.0
2009-10-06 12:20:00,55.64,55.66,55.59,55.61,43900.0,39.2009,39.215,39.1657,39.1798,43900.0
2009-10-06 12:30:00,55.6,55.67,55.59,55.62,145600.0,39.1727,39.2221,39.1657,39.1868,145600.0
2009-10-06 12:40:00,55.62,55.66,55.5,55.5,136800.0,39.1868,39.215,39.1023,39.1023,136800.0
2009-10-06 12:50:00,55.5,55.52,55.41,55.43,158300.0,39.1023,39.1164,39.0389,39.053,158300.0
2009-10-06 13:00:00,55.43,55.43,55.31,55.38,66500.0,39.053,39.053,38.9684,39.0177,66500.0
2009-10-06 13:10:00,55.37,55.46,55.34,55.44,21100.0,39.0107,39.0741,38.9896,39.06,21100.0
2009-10-06 13:20:00,55.45,55.46,55.4,55.43,23500.0,39.0671,39.0741,39.0318,39.053,23500.0
2009-10-06 13:30:00,55.41,55.46,55.36,55.42,114200.0,39.0389,39.0741,39.0037,39.0459,114200.0
2009-10-06 13:40:00,55.43,55.43,55.26,55.28,141300.0,39.053,39.053,38.9332,38.9473,141300.0
2009-10-06 13:50:00,55.28,55.28,55.13,55.21,56900.0,38.9473,38.9473,38.8416,38.898,56900.0
2009-10-06 14:00:00,55.21,55.22,54.99,55.06,63800.0,38.898,38.905,38.743,38.7923,63800.0
2009-10-06 14:10:00,55.06,55.18,55.04,55.08,59800.0,38.7923,38.8768,38.7782,38.8064,59800.0
2009-10-06 14:20:00,55.08,55.11,54.92,54.96,75800.0,38.8064,38.8275,38.6937,38.7218,75800.0
2009-10-06 14:30:00,54.95,55.1,54.91,55.1,76400.0,38.7148,38.8205,38.6866,38.8205,76400.0
2009-10-06 14:40:00,55.13,55.19,55.07,55.16,27500.0,38.8416,38.8839,38.7993,38.8627,27500.0
2009-10-06 14:50:00,55.16,55.23,55.14,55.2,42900.0,38.8627,38.9121,38.8487,38.8909,42900.0
2009-10-06 15:00:00,55.19,55.35,55.15,55.34,28600.0,38.8839,38.9966,38.8557,38.9896,28600.0
2009-10-06 15:10:00,55.32,55.45,55.32,55.4,33400.0,38.9755,39.0671,38.9755,39.0318,33400.0
2009-10-06 15:20:00,55.4,55.47,55.34,55.42,95000.0,39.0318,39.0812,38.9896,39.0459,95000.0
2009-10-06 15:30:00,55.43,55.48,55.39,55.39,82800.0,39.053,39.0882,39.0248,39.0248,82800.0
2009-10-06 15:40:00,55.39,55.39,55.23,55.27,51600.0,39.0248,39.0248,38.9121,38.9402,51600.0
2009-10-06 15:50:00,55.27,55.4,55.23,55.37,66400.0,38.9402,39.0318,38.9121,39.0107,66400.0
2009-10-07 09:30:00,55.27,55.45,55.16,55.39,58900.0,38.9402,39.0671,38.8627,39.0248,58900.0
2009-10-07 09:40:00,55.39,55.42,55.08,55.13,65000.0,39.0248,39.0459,38.8064,38.8416,65000.0
2009-10-07 09:50:00,55.13,55.38,55.13,55.32,43700.0,38.8416,39.0177,38.8416,38.9755,43700.0
2009-10-07 10:00:00,55.34,55.36,55.25,55.31,49400.0,38.9896,39.0037,38.9262,38.9684,49400.0
2009-10-07 10:10:00,55.38,55.55,55.36,55.52,20800.0,39.0177,39.1375,39.0037,39.1164,20800.0
2009-10-07 10:20:00,55.53,55.53,55.43,55.44,33900.0,39.1234,39.1234,39.053,39.06,33900.0
2009-10-07 10:30:00,55.42,55.44,55.24,55.38,115800.0,39.0459,39.06,38.9191,39.0177,115800.0
2009-10-07 10:40:00,55.37,55.44,55.27,55.29,25700.0,39.0107,39.06,38.9402,38.9543,25700.0
2009-10-07 10:50:00,55.3,55.44,55.27,55.4,12300.0,38.9614,39.06,38.9402,39.0318,12300.0
2009-10-07 11:00:00,55.42,55.59,55.42,55.54,8800.0,39.0459,39.1657,39.0459,39.1305,8800.0
2009-10-07 11:10:00,55.53,55.55,55.4,55.4,9400.0,39.1234,39.1375,39.0318,39.0318,9400.0
2009-10-07 11:20:00,55.41,55.46,55.4,55.42,11300.0,39.0389,39.0741,39.0318,39.0459,11300.0
2009-10-07 11:30:00,55.4,55.42,55.31,55.33,13000.0,39.0318,39.0459,38.9684,38.9825,13000.0
2009-10-07 11:40:00,55.33,55.37,55.28,55.32,15900.0,38.9825,39.0107,38.9473,38.9755,15900.0
2009-10-07 11:50:00,55.34,55.39,55.23,55.23,48100.0,38.9896,39.0248,38.9121,38.9121,48100.0
2009-10-07 12:00:00,55.22,55.34,55.22,55.34,23100.0,38.905,38.9896,38.905,38.9896,23100.0
2009-10-07 12:10:00,55.33,55.34,55.3,55.33,11400.0,38.9825,38.9896,38.9614,38.9825,11400.0
2009-10-07 12:20:00,55.34,55.35,55.3,55.32,17100.0,38.9896,38.9966,38.9614,38.9755,17100.0
2009-10-07 12:30:00,55.32,55.32,55.23,55.23,24300.0,38.9755,38.9755,38.9121,38.9121,24300.0
2009-10-07 12:40:00,55.24,55.31,55.23,55.31,6100.0,38.9191,38.9684,38.9121,38.9684,6100.0
2009-10-07 12:50:00,55.29,55.4,55.29,55.4,22400.0,38.9543,39.0318,38.9543,39.0318,22400.0
2009-10-07 13:00:00,55.4,55.41,55.27,55.28,5200.0,39.0318,39.0389,38.9402,38.9473,5200.0
2009-10-07 13:10:00,55.3,55.37,55.29,55.36,10600.0,38.9614,39.0107,38.9543,39.0037,10600.0
2009-10-07 13:20:00,55.37,55.37,55.32,55.36,7200.0,39.0107,39.0107,38.9755,39.0037,7200.0
2009-10-07 13:30:00,55.35,55.42,55.35,55.41,9500.0,38.9966,39.0459,38.9966,39.0389,9500.0
2009-10-07 13:40:00,55.41,55.42,55.29,55.31,20000.0,39.0389,39.0459,38.9543,38.9684,20000.0
2009-10-07 13:50:00,55.31,55.37,55.27,55.35,44100.0,38.9684,39.0107,38.9402,38.9966,44100.0
2009-10-07 14:00:00,55.37,55.37,55.25,55.26,27500.0,39.0107,39.0107,38.9262,38.9332,27500.0
2009-10-07 14:10:00,55.27,55.3,55.21,55.27,31700.0,38.9402,38.9614,38.898,38.9402,31700.0
2009-10-07 14:20:00,55.27,55.28,55.21,55.26,50700.0,38.9402,38.9473,38.898,38.9332,50700.0
2009-10-07 14:30:00,55.25,55.3,55.25,55.3,11100.0,38.9262,38.9614,38.9262,38.9614,11100.0
2009-10-07 14:40:00,55.29,55.4,55.23,55.35,46800.0,38.9543,39.0318,38.9121,38.9966,46800.0
2009-10-07 14:50:00,55.35,55.43,55.35,55.39,15900.0,38.9966,39.053,38.9966,39.0248,15900.0
2009-10-07 15:00:00,55.38,55.38,55.31,55.37,18300.0,39.0177,39.0177,38.9684,39.0107,18300.0
2009-10-07 15:10:00,55.39,55.44,55.37,55.4,28800.0,39.0248,39.06,39.0107,39.0318,28800.0
2009-10-07 15:20:00,55.41,55.44,55.35,55.42,18500.0,39.0389,39.06,38.9966,39.0459,18500.0
2009-10-07 15:30:00,55.43,55.54,55.41,55.53,17000.0,39.053,39.1305,39.0389,39.1234,17000.0
2009-10-07 15:40:00,55.52,55.57,55.49,55.53,61200.0,39.1164,39.1516,39.0952,39.1234,61200.0
2009-10-07 15:50:00,55.54,55.61,55.5,55.57,204900.0,39.1305,39.1798,39.1023,39.1516,204900.0
2009-10-08 09:30:00,55.9,56.07,55.87,56.04,146800.0,39.3841,39.5039,39.363,39.4827,146800.0
2009-10-08 09:40:00,56.03,56.07,55.96,55.96,31100.0,39.4757,39.5039,39.4264,39.4264,31100.0
2009-10-08 09:50:00,55.92,55.96,55.85,55.9,20700.0,39.3982,39.4264,39.3489,39.3841,20700.0
2009-10-08 10:00:00,55.91,55.93,55.77,55.86,36400.0,39.3912,39.4052,39.2925,39.3559,36400.0
2009-10-08 10:10:00,55.86,55.97,55.83,55.94,15900.0,39.3559,39.4334,39.3348,39.4123,15900.0
2009-10-08 10:20:00,55.89,56.01,55.87,55.99,11600.0,39.3771,39.4616,39.363,39.4475,11600.0
2009-10-08 10:30:00,55.96,56.09,55.96,56.06,27100.0,39.4264,39.518,39.4264,39.4968,27100.0
2009-10-08 10:40:00,56.05,56.1,56.03,56.06,22200.0,39.4898,39.525,39.4757,39.4968,22200.0
2009-10-08 10:50:00,56.06,56.11,56.04,56.07,33200.0,39.4968,39.5321,39.4827,39.5039,33200.0
2009-10-08 11:00:00,56.06,56.11,56.0,56.09,34400.0,39.4968,39.5321,39.4546,39.518,34400.0
2009-10-08 11:10:00,56.11,56.22,56.1,56.22,29000.0,39.5321,39.6096,39.525,39.6096,29000.0
2009-10-08 11:20:00,56.22,56.32,56.21,56.25,30700.0,39.6096,39.68,39.6025,39.6307,30700.0
2009-10-08 11:30:00,56.28,56.32,56.25,56.32,7100.0,39.6518,39.68,39.6307,39.68,7100.0
2009-10-08 11:40:00,56.29,56.36,56.26,56.26,17200.0,39.6589,39.7082,39.6377,39.6377,17200.0
2009-10-08 11:50:00,56.26,56.31,56.25,56.29,26400.0,39.6377,39.673,39.6307,39.6589,26400.0
2009-10-08 12:00:00,56.28,56.28,56.21,56.21,16500.0,39.6518,39.6518,39.6025,39.6025,16500.0
2009-10-08 12:10:00,56.22,56.28,56.22,56.26,13000.0,39.6096,39.6518,39.6096,39.6377,13000.0
2009-10-08 12:20:00,56.27,56.36,56.26,56.33,16400.0,39.6448,39.7082,39.6377,39.6871,16400.0
2009-10-08 12:30:00,56.34,56.36,56.28,56.28,57000.0,39.6941,39.7082,39.6518,39.6518,57000.0
2009-10-08 12:40:00,56.3,56.35,56.28,56.3,38800.0,39.6659,39.7012,39.6518,39.6659,38800.0
2009-10-08 12:50:00,56.29,56.32,56.28,56.29,15800.0,39.6589,39.68,39.6518,39.6589,15800.0
2009-10-08 13:00:00,56.29,56.29,56.17,56.19,75100.0,39.6589,39.6589,39.5743,39.5884,75100.0
2009-10-08 13:10:00,56.18,56.19,56.09,56.19,33500.0,39.5814,39.5884,39.518,39.5884,33500.0
2009-10-08 13:20:00,56.18,56.21,56.15,56.16,26000.0,39.5814,39.6025,39.5602,39.5673,26000.0
2009-10-08 13:30:00,56.16,56.19,56.0,56.0,25500.0,39.5673,39.5884,39.4546,39.4546,25500.0
2009-10-08 13:40:00,56.02,56.14,56.01,56.11,25400.0,39.4687,39.5532,39.4616,39.5321,25400.0
2009-10-08 13:50:00,56.1,56.21,56.1,56.17,32100.0,39.525,39.6025,39.525,39.5743,32100.0
2009-10-08 14:00:00,56.17,56.2,56.12,56.16,15400.0,39.5743,39.5955,39.5391,39.5673,15400.0
2009-10-08 14:10:00,56.16,56.2,56.05,56.05,13800.0,39.5673,39.5955,39.4898,39.4898,13800.0
2009-10-08 14:20:00,56.07,56.1,55.98,56.06,20100.0,39.5039,39.525,39.4405,39.4968,20100.0
2009-10-08 14:30:00,56.06,56.13,56.03,56.09,28100.0,39.4968,39.5462,39.4757,39.518,28100.0
2009-10-08 14:40:00,56.09,56.15,56.02,56.15,9500.0,39.518,39.5602,39.4687,39.5602,9500.0
2009-10-08 14:50:00,56.15,56.17,56.12,56.12,13700.0,39.5602,39.5743,39.5391,39.5391,13700.0
2009-10-08 15:00:00,56.13,56.25,56.12,56.24,33900.0,39.5462,39.6307,39.5391,39.6237,33900.0
2009-10-08 15:10:00,56.22,56.22,56.12,56.17,27300.0,39.6096,39.6096,39.5391,39.5743,27300.0
2009-10-08 15:20:00,56.18,56.25,56.13,56.14,60500.0,39.5814,39.6307,39.5462,39.5532,60500.0
2009-10-08 15:30:00,56.13,56.13,56.01,56.05,51200.0,39.5462,39.5462,39.4616,39.4898,51200.0
2009-10-08 15:40:00,56.05,56.15,56.05,56.12,27100.0,39.4898,39.5602,39.4898,39.5391,27100.0
2009-10-08 15:50:00,56.12,56.14,56.03,56.09,60700.0,39.5391,39.5532,39.4757,39.518,60700.0
2009-10-09 09:30:00,56.08,56.16,55.9,56.03,56800.0,39.5109,39.5673,39.3841,39.4757,56800.0
2009-10-09 09:40:00,56.0,56.17,56.0,56.12,27600.0,39.4546,39.5743,39.4546,39.5391,27600.0
2009-10-09 09:50:00,56.13,56.2,56.13,56.2,17500.0,39.5462,39.5955,39.5462,39.5955,17500.0
2009-10-09 10:00:00,56.2,56.22,56.14,56.16,15500.0,39.5955,39.6096,39.5532,39.5673,15500.0
2009-10-09 10:10:00,56.17,56.25,56.12,56.12,18900.0,39.5743,39.6307,39.5391,39.5391,18900.0
2009-10-09 10:20:00,56.1,56.18,56.07,56.18,11400.0,39.525,39.5814,39.5039,39.5814,11400.0
2009-10-09 10:30:00,56.19,56.25,56.15,56.18,14200.0,39.5884,39.6307,39.5602,39.5814,14200.0
2009-10-09 10:40:00,56.16,56.18,56.11,56.11,15600.0,39.5673,39.5814,39.5321,39.5321,15600.0
2009-10-09 10:50:00,56.12,56.22,56.12,56.18,21000.0,39.5391,39.6096,39.5391,39.5814,21000.0
2009-10-09 11:00:00,56.18,56.21,56.14,56.21,7300.0,39.5814,39.6025,39.5532,39.6025,7300.0
2009-10-09 11:10:00,56.21,56.22,56.12,56.16,9600.0,39.6025,39.6096,39.5391,39.5673,9600.0
2009-10-09 11:20:00,56.19,56.27,56.19,56.22,143000.0,39.5884,39.6448,39.5884,39.6096,143000.0
2009-10-09 11:30:00,56.19,56.25,56.15,56.18,15800.0,39.5884,39.6307,39.5602,39.5814,15800.0
2009-10-09 11:40:00,56.17,56.19,56.11,56.12,7300.0,39.5743,39.5884,39.5321,39.5391,7300.0
2009-10-09 11:50:00,56.09,56.17,56.09,56.09,61100.0,39.518,39.5743,39.518,39.518,61100.0
2009-10-09 12:00:00,56.11,56.11,55.98,56.0,3700.0,39.5321,39.5321,39.4405,39.4546,3700.0
2009-10-09 12:10:00,56.01,56.04,55.98,56.01,12000.0,39.4616,39.4827,39.4405,39.4616,12000.0
2009-10-09 12:20:00,56.01,56.02,55.97,55.98,7100.0,39.4616,39.4687,39.4334,39.4405,7100.0
2009-10-09 12:30:00,55.97,56.02,55.97,56.01,5400.0,39.4334,39.4687,39.4334,39.4616,5400.0
2009-10-09 12:40:00,56.02,56.05,56.0,56.05,7500.0,39.4687,39.4898,39.4546,39.4898,7500.0
2009-10-09 12:50:00,56.04,56.12,56.04,56.1,3400.0,39.4827,39.5391,39.4827,39.525,3400.0
2009-10-09 13:00:00,56.13,56.15,56.09,56.11,6800.0,39.5462,39.5602,39.518,39.5321,6800.0
2009-10-09 13:10:00,56.11,56.15,56.09,56.15,11900.0,39.5321,39.5602,39.518,39.5602,11900.0
2009-10-09 13:20:00,56.16,56.18,56.15,56.15,51600.0,39.5673,39.5814,39.5602,39.5602,51600.0
2009-10-09 13:30:00,56.17,56.17,56.14,56.14,7600.0,39.5743,39.5743,39.5532,39.5532,7600.0
2009-10-09 13:40:00,56.14,56.16,56.1,56.13,6500.0,39.5532,39.5673,39.525,39.5462,6500.0
2009-10-09 13:50:00,56.13,56.16,56.12,56.14,16500.0,39.5462,39.5673,39.5391,39.5532,16500.0
2009-10-09 14:00:00,56.13,56.14,56.09,56.09,2900.0,39.5462,39.5532,39.518,39.518,2900.0
2009-10-09 14:10:00,56.08,56.11,56.06,56.09,19600.0,39.5109,39.5321,39.4968,39.518,19600.0
2009-10-09 14:20:00,56.1,56.12,56.06,56.08,42500.0,39.525,39.5391,39.4968,39.5109,42500.0
2009-10-09 14:30:00,56.1,56.12,56.08,56.12,8200.0,39.525,39.5391,39.5109,39.5391,8200.0
2009-10-09 14:40:00,56.12,56.17,56.09,56.14,21300.0,39.5391,39.5743,39.518,39.5532,21300.0
2009-10-09 14:50:00,56.15,56.19,56.13,56.18,16200.0,39.5602,39.5884,39.5462,39.5814,16200.0
2009-10-09 15:00:00,56.19,56.28,56.19,56.28,38900.0,39.5884,39.6518,39.5884,39.6518,38900.0
2009-10-09 15:10:00,56.27,56.3,56.21,56.22,17000.0,39.6448,39.6659,39.6025,39.6096,17000.0
2009-10-09 15:20:00,56.23,56.27,56.21,56.25,8200.0,39.6166,39.6448,39.6025,39.6307,8200.0
2009-10-09 15:30:00,56.25,56.26,56.21,56.26,25800.0,39.6307,39.6377,39.6025,39.6377,25800.0
2009-10-09 15:40:00,56.26,56.28,56.19,56.22,26100.0,39.6377,39.6518,39.5884,39.6096,26100.0
2009-10-09 15:50:00,56.22,56.35,56.22,56.35,50800.0,39.6096,39.7012,39.6096,39.7012,50800.0
2009-10-12 09:30:00,56.6,56.76,56.56,56.7,20200.0,39.8773,39.99,39.8491,39.9477,20200.0
2009-10-12 09:40:00,56.7,56.76,56.69,56.72,19700.0,39.9477,39.99,39.9407,39.9618,19700.0
2009-10-12 09:50:00,56.71,56.78,56.71,56.77,1600.0,39.9548,40.0041,39.9548,39.9971,1600.0
2009-10-12 10:00:00,56.81,56.82,56.77,56.79,19500.0,40.0252,40.0323,39.9971,40.0112,19500.0
2009-10-12 10:10:00,56.77,56.77,56.63,56.66,39900.0,39.9971,39.9971,39.8984,39.9196,39900.0
2009-10-12 10:20:00,56.66,56.7,56.64,56.7,7000.0,39.9196,39.9477,39.9055,39.9477,7000.0
2009-10-12 10:30:00,56.71,56.78,56.69,56.72,13000.0,39.9548,40.0041,39.9407,39.9618,13000.0
2009-10-12 10:40:00,56.73,56.79,56.73,56.76,12600.0,39.9689,40.0112,39.9689,39.99,12600.0
2009-10-12 10:50:00,56.74,56.79,56.74,56.76,11400.0,39.9759,40.0112,39.9759,39.99,11400.0
2009-10-12 11:00:00,56.77,56.8,56.74,56.8,15200.0,39.9971,40.0182,39.9759,40.0182,15200.0
2009-10-12 11:10:00,56.78,56.79,56.76,56.76,5500.0,40.0041,40.0112,39.99,39.99,5500.0
2009-10-12 11:20:00,56.77,56.78,56.72,56.73,36200.0,39.9971,40.0041,39.9618,39.9689,36200.0
2009-10-12 11:30:00,56.71,56.74,56.67,56.74,20300.0,39.9548,39.9759,39.9266,39.9759,20300.0
2009-10-12 11:40:00,56.72,56.74,56.7,56.7,11000.0,39.9618,39.9759,39.9477,39.9477,11000.0
2009-10-12 11:50:00,56.7,56.72,56.7,56.71,11500.0,39.9477,39.9618,39.9477,39.9548,11500.0
2009-10-12 12:00:00,56.7,56.73,56.7,56.72,9600.0,39.9477,39.9689,39.9477,39.9618,9600.0
2009-10-12 12:10:00,56.72,56.8,56.72,56.76,9200.0,39.9618,40.0182,39.9618,39.99,9200.0
2009-10-12 12:20:00,56.76,56.8,56.74,56.75,13900.0,39.99,40.0182,39.9759,39.983,13900.0
2009-10-12 12:30:00,56.75,56.76,56.73,56.76,2100.0,39.983,39.99,39.9689,39.99,2100.0
2009-10-12 12:40:00,56.75,56.75,56.73,56.74,4500.0,39.983,39.983,39.9689,39.9759,4500.0
2009-10-12 12:50:00,56.75,56.81,56.75,56.8,3000.0,39.983,40.0252,39.983,40.0182,3000.0
2009-10-12 13:00:00,56.8,56.81,56.79,56.8,2100.0,40.0182,40.0252,40.0112,40.0182,2100.0
2009-10-12 13:10:00,56.81,56.82,56.79,56.8,17400.0,40.0252,40.0323,40.0112,40.0182,17400.0
2009-10-12 13:20:00,56.79,56.81,56.78,56.79,4200.0,40.0112,40.0252,40.0041,40.0112,4200.0
2009-10-12 13:30:00,56.78,56.79,56.74,56.76,13500.0,40.0041,40.0112,39.9759,39.99,13500.0
2009-10-12 13:40:00,56.8,56.82,56.78,56.79,12000.0,40.0182,40.0323,40.0041,40.0112,12000.0
2009-10-12 13:50:00,56.81,56.82,56.78,56.81,6600.0,40.0252,40.0323,40.0041,40.0252,6600.0
2009-10-12 14:00:00,56.81,56.82,56.77,56.77,12100.0,40.0252,40.0323,39.9971,39.9971,12100.0
2009-10-12 14:10:00,56.75,56.75,56.6,56.6,65200.0,39.983,39.983,39.8773,39.8773,65200.0
2009-10-12 14:20:00,56.6,56.62,56.51,56.55,60500.0,39.8773,39.8914,39.8139,39.8421,60500.0
2009-10-12 14:30:00,56.55,56.55,56.45,56.49,26900.0,39.8421,39.8421,39.7716,39.7998,26900.0
2009-10-12 14:40:00,56.48,56.56,56.48,56.55,22100.0,39.7927,39.8491,39.7927,39.8421,22100.0
2009-10-12 14:50:00,56.53,56.57,56.47,56.57,15700.0,39.828,39.8562,39.7857,39.8562,15700.0
2009-10-12 15:00:00,56.57,56.63,56.57,56.59,19900.0,39.8562,39.8984,39.8562,39.8702,19900.0
2009-10-12 15:10:00,56.62,56.63,56.57,56.57,9200.0,39.8914,39.8984,39.8562,39.8562,9200.0
2009-10-12 15:20:00,56.58,56.64,56.58,56.63,13000.0,39.8632,39.9055,39.8632,39.8984,13000.0
2009-10-12 15:30:00,56.65,56.69,56.57,56.57,24500.0,39.9125,39.9407,39.8562,39.8562,24500.0
2009-10-12 15:40:00,56.58,56.61,56.55,56.59,30900.0,39.8632,39.8843,39.8421,39.8702,30900.0
2009-10-12 15:50:00,56.59,56.69,56.58,56.69,57400.0,39.8702,39.9407,39.8632,39.9407,57400.0
2009-10-13 09:30:00,56.45,56.56,56.45,56.51,29700.0,39.7716,39.8491,39.7716,39.8139,29700.0
2009-10-13 09:40:00,56.53,56.53,56.33,56.37,56500.0,39.828,39.828,39.6871,39.7152,56500.0
2009-10-13 09:50:00,56.36,56.38,56.17,56.19,20900.0,39.7082,39.7223,39.5743,39.5884,20900.0
2009-10-13 10:00:00,56.16,56.17,56.02,56.13,61800.0,39.5673,39.5743,39.4687,39.5462,61800.0
2009-10-13 10:10:00,56.14,56.2,56.12,56.18,45200.0,39.5532,39.5955,39.5391,39.5814,45200.0
2009-10-13 10:20:00,56.19,56.22,56.07,56.22,32400.0,39.5884,39.6096,39.5039,39.6096,32400.0
2009-10-13 10:30:00,56.21,56.28,56.21,56.23,15300.0,39.6025,39.6518,39.6025,39.6166,15300.0
2009-10-13 10:40:00,56.21,56.25,56.2,56.21,9900.0,39.6025,39.6307,39.5955,39.6025,9900.0
2009-10-13 10:50:00,56.23,56.29,56.18,56.26,221100.0,39.6166,39.6589,39.5814,39.6377,221100.0
2009-10-13 11:00:00,56.26,56.27,56.15,56.2,31600.0,39.6377,39.6448,39.5602,39.5955,31600.0
2009-10-13 11:10:00,56.19,56.25,56.17,56.2,14400.0,39.5884,39.6307,39.5743,39.5955,14400.0
2009-10-13 11:20:00,56.19,56.26,56.16,56.25,11200.0,39.5884,39.6377,39.5673,39.6307,11200.0
2009-10-13 11:30:00,56.27,56.35,56.25,56.34,5500.0,39.6448,39.7012,39.6307,39.6941,5500.0
2009-10-13 11:40:00,56.35,56.5,56.35,56.47,12900.0,39.7012,39.8068,39.7012,39.7857,12900.0
2009-10-13 11:50:00,56.48,56.53,56.48,56.51,19700.0,39.7927,39.828,39.7927,39.8139,19700.0
2009-10-13 12:00:00,56.52,56.53,56.49,56.5,14800.0,39.8209,39.828,39.7998,39.8068,14800.0
2009-10-13 12:10:00,56.5,56.55,56.48,56.48,30700.0,39.8068,39.8421,39.7927,39.7927,30700.0
2009-10-13 12:20:00,56.46,56.46,56.37,56.43,14400.0,39.7787,39.7787,39.7152,39.7575,14400.0
2009-10-13 12:30:00,56.43,56.45,56.42,56.45,8800.0,39.7575,39.7716,39.7505,39.7716,8800.0
2009-10-13 12:40:00,56.44,56.45,56.41,56.43,12300.0,39.7646,39.7716,39.7434,39.7575,12300.0
2009-10-13 12:50:00,56.42,56.47,56.42,56.44,11600.0,39.7505,39.7857,39.7505,39.7646,11600.0
2009-10-13 13:00:00,56.44,56.49,56.44,56.48,2700.0,39.7646,39.7998,39.7646,39.7927,2700.0
2009-10-13 13:10:00,56.5,56.5,56.45,56.47,10500.0,39.8068,39.8068,39.7716,39.7857,10500.0
2009-10-13 13:20:00,56.48,56.49,56.44,56.48,21000.0,39.7927,39.7998,39.7646,39.7927,21000.0
2009-10-13 13:30:00,56.48,56.48,56.45,56.47,16100.0,39.7927,39.7927,39.7716,39.7857,16100.0
2009-10-13 13:40:00,56.47,56.47,56.37,56.39,16900.0,39.7857,39.7857,39.7152,39.7293,16900.0
2009-10-13 13:50:00,56.37,56.48,56.37,56.46,32500.0,39.7152,39.7927,39.7152,39.7787,32500.0
2009-10-13 14:00:00,56.47,56.47,56.28,56.3,24500.0,39.7857,39.7857,39.6518,39.6659,24500.0
2009-10-13 14:10:00,56.29,56.35,56.26,56.35,26700.0,39.6589,39.7012,39.6377,39.7012,26700.0
2009-10-13 14:20:00,56.34,56.4,56.32,56.36,20800.0,39.6941,39.7364,39.68,39.7082,20800.0
2009-10-13 14:30:00,56.39,56.39,56.35,56.36,9600.0,39.7293,39.7293,39.7012,39.7082,9600.0
2009-10-13 14:40:00,56.37,56.47,56.37,56.47,19800.0,39.7152,39.7857,39.7152,39.7857,19800.0
2009-10-13 14:50:00,56.47,56.48,56.39,56.42,15000.0,39.7857,39.7927,39.7293,39.7505,15000.0
2009-10-13 15:00:00,56.41,56.51,56.39,56.45,17600.0,39.7434,39.8139,39.7293,39.7716,17600.0
2009-10-13 15:10:00,56.45,56.57,56.43,56.54,24100.0,39.7716,39.8562,39.7575,39.835,24100.0
2009-10-13 15:20:00,56.54,56.6,56.52,56.56,18700.0,39.835,39.8773,39.8209,39.8491,18700.0
2009-10-13 15:30:00,56.55,56.57,56.44,56.44,19800.0,39.8421,39.8562,39.7646,39.7646,19800.0
2009-10-13 15:40:00,56.44,56.51,56.44,56.49,15200.0,39.7646,39.8139,39.7646,39.7998,15200.0
2009-10-13 15:50:00,56.48,56.53,56.46,56.5,64400.0,39.7927,39.828,39.7787,39.8068,64400.0
2009-10-14 09:30:00,57.24,57.29,57.17,57.2,62400.0,40.3282,40.3634,40.2789,40.3,62400.0
2009-10-14 09:40:00,57.18,57.23,57.05,57.05,67000.0,40.2859,40.3212,40.1943,40.1943,67000.0
2009-10-14 09:50:00,57.06,57.21,57.06,57.14,30100.0,40.2014,40.3071,40.2014,40.2577,30100.0
2009-10-14 10:00:00,57.15,57.18,57.03,57.09,59500.0,40.2648,40.2859,40.1802,40.2225,59500.0
2009-10-14 10:10:00,57.08,57.13,57.07,57.09,20600.0,40.2155,40.2507,40.2084,40.2225,20600.0
2009-10-14 10:20:00,57.1,57.1,56.96,57.02,69600.0,40.2296,40.2296,40.1309,40.1732,69600.0
2009-10-14 10:30:00,57.01,57.12,56.99,57.1,58400.0,40.1662,40.2437,40.1521,40.2296,58400.0
2009-10-14 10:40:00,57.1,57.13,57.06,57.12,45800.0,40.2296,40.2507,40.2014,40.2437,45800.0
2009-10-14 10:50:00,57.12,57.21,57.11,57.19,43200.0,40.2437,40.3071,40.2366,40.293,43200.0
2009-10-14 11:00:00,57.17,57.23,57.17,57.21,101800.0,40.2789,40.3212,40.2789,40.3071,101800.0
2009-10-14 11:10:00,57.21,57.26,57.18,57.25,205400.0,40.3071,40.3423,40.2859,40.3352,205400.0
2009-10-14 11:20:00,57.26,57.31,57.21,57.27,50500.0,40.3423,40.3775,40.3071,40.3493,50500.0
2009-10-14 11:30:00,57.26,57.29,57.24,57.26,16500.0,40.3423,40.3634,40.3282,40.3423,16500.0
2009-10-14 11:40:00,57.25,57.28,57.23,57.26,23800.0,40.3352,40.3564,40.3212,40.3423,23800.0
2009-10-14 11:50:00,57.27,57.3,57.22,57.23,167000.0,40.3493,40.3705,40.3141,40.3212,167000.0
2009-10-14 12:00:00,57.24,57.29,57.22,57.28,41300.0,40.3282,40.3634,40.3141,40.3564,41300.0
2009-10-14 12:10:00,57.28,57.29,57.22,57.22,17500.0,40.3564,40.3634,40.3141,40.3141,17500.0
2009-10-14 12:20:00,57.23,57.25,57.19,57.21,39200.0,40.3212,40.3352,40.293,40.3071,39200.0
2009-10-14 12:30:00,57.21,57.23,57.18,57.21,39900.0,40.3071,40.3212,40.2859,40.3071,39900.0
2009-10-14 12:40:00,57.21,57.25,57.2,57.21,9100.0,40.3071,40.3352,40.3,40.3071,9100.0
2009-10-14 12:50:00,57.22,57.27,57.22,57.27,9700.0,40.3141,40.3493,40.3141,40.3493,9700.0
2009-10-14 13:00:00,57.29,57.34,57.27,57.32,7000.0,40.3634,40.3987,40.3493,40.3846,7000.0
2009-10-14 13:10:00,57.32,57.39,57.32,57.37,29100.0,40.3846,40.4339,40.3846,40.4198,29100.0
2009-10-14 13:20:00,57.37,57.37,57.3,57.31,10000.0,40.4198,40.4198,40.3705,40.3775,10000.0
2009-10-14 13:30:00,57.33,57.35,57.31,57.32,7600.0,40.3916,40.4057,40.3775,40.3846,7600.0
2009-10-14 13:40:00,57.34,57.36,57.3,57.3,15700.0,40.3987,40.4127,40.3705,40.3705,15700.0
2009-10-14 13:50:00,57.3,57.35,57.3,57.35,26400.0,40.3705,40.4057,40.3705,40.4057,26400.0
2009-10-14 14:00:00,57.35,57.39,57.31,57.39,29300.0,40.4057,40.4339,40.3775,40.4339,29300.0
2009-10-14 14:10:00,57.38,57.38,57.29,57.37,46800.0,40.4268,40.4268,40.3634,40.4198,46800.0
2009-10-14 14:20:00,57.36,57.42,57.33,57.34,25200.0,40.4127,40.455,40.3916,40.3987,25200.0
2009-10-14 14:30:00,57.34,57.39,57.31,57.33,29400.0,40.3987,40.4339,40.3775,40.3916,29400.0
2009-10-14 14:40:00,57.32,57.34,57.27,57.33,28100.0,40.3846,40.3987,40.3493,40.3916,28100.0
2009-10-14 14:50:00,57.34,57.38,57.3,57.36,26200.0,40.3987,40.4268,40.3705,40.4127,26200.0
2009-10-14 15:00:00,57.36,57.5,57.36,57.49,70100.0,40.4127,40.5114,40.4127,40.5043,70100.0
2009-10-14 15:10:00,57.5,57.54,57.47,57.53,91200.0,40.5114,40.5396,40.4902,40.5325,91200.0
2009-10-14 15:20:00,57.53,57.64,57.51,57.62,48900.0,40.5325,40.61,40.5184,40.5959,48900.0
2009-10-14 15:30:00,57.62,57.68,57.61,57.67,55600.0,40.5959,40.6382,40.5889,40.6312,55600.0
2009-10-14 15:40:00,57.68,57.68,57.55,57.57,36700.0,40.6382,40.6382,40.5466,40.5607,36700.0
2009-10-14 15:50:00,57.56,57.66,57.56,57.65,83700.0,40.5537,40.6241,40.5537,40.6171,83700.0
2009-10-15 09:30:00,57.3,57.4,57.25,57.4,46100.0,40.3705,40.4409,40.3352,40.4409,46100.0
2009-10-15 09:40:00,57.4,57.42,57.34,57.39,14800.0,40.4409,40.455,40.3987,40.4339,14800.0
2009-10-15 09:50:00,57.37,57.49,57.37,57.49,18300.0,40.4198,40.5043,40.4198,40.5043,18300.0
2009-10-15 10:00:00,57.46,57.47,57.33,57.37,71900.0,40.4832,40.4902,40.3916,40.4198,71900.0
2009-10-15 10:10:00,57.37,57.4,57.25,57.35,134200.0,40.4198,40.4409,40.3352,40.4057,134200.0
2009-10-15 10:20:00,57.35,57.41,57.3,57.32,35800.0,40.4057,40.448,40.3705,40.3846,35800.0
2009-10-15 10:30:00,57.29,57.36,57.24,57.25,119600.0,40.3634,40.4127,40.3282,40.3352,119600.0
2009-10-15 10:40:00,57.24,57.27,57.2,57.23,145700.0,40.3282,40.3493,40.3,40.3212,145700.0
2009-10-15 10:50:00,57.23,57.36,57.21,57.35,34200.0,40.3212,40.4127,40.3071,40.4057,34200.0
2009-10-15 11:00:00,57.35,57.42,57.35,57.39,164400.0,40.4057,40.455,40.4057,40.4339,164400.0
2009-10-15 11:10:00,57.4,57.43,57.34,57.34,14800.0,40.4409,40.4621,40.3987,40.3987,14800.0
2009-10-15 11:20:00,57.31,57.34,57.26,57.31,76400.0,40.3775,40.3987,40.3423,40.3775,76400.0
2009-10-15 11:30:00,57.29,57.34,57.24,57.33,20000.0,40.3634,40.3987,40.3282,40.3916,20000.0
2009-10-15 11:40:00,57.34,57.36,57.32,57.36,8200.0,40.3987,40.4127,40.3846,40.4127,8200.0
2009-10-15 11:50:00,57.37,57.41,57.37,57.4,19100.0,40.4198,40.448,40.4198,40.4409,19100.0
2009-10-15 12:00:00,57.39,57.47,57.39,57.42,20500.0,40.4339,40.4902,40.4339,40.455,20500.0
2009-10-15 12:10:00,57.42,57.5,57.42,57.5,18700.0,40.455,40.5114,40.455,40.5114,18700.0
2009-10-15 12:20:00,57.51,57.53,57.46,57.46,47900.0,40.5184,40.5325,40.4832,40.4832,47900.0
2009-10-15 12:30:00,57.47,57.48,57.45,57.47,24500.0,40.4902,40.4973,40.4762,40.4902,24500.0
2009-10-15 12:40:00,57.47,57.47,57.4,57.44,10900.0,40.4902,40.4902,40.4409,40.4691,10900.0
2009-10-15 12:50:00,57.45,57.46,57.41,57.43,10400.0,40.4762,40.4832,40.448,40.4621,10400.0
2009-10-15 13:00:00,57.43,57.44,57.41,57.43,14900.0,40.4621,40.4691,40.448,40.4621,14900.0
2009-10-15 13:10:00,57.42,57.45,57.39,57.44,12300.0,40.455,40.4762,40.4339,40.4691,12300.0
2009-10-15 13:20:00,57.42,57.52,57.42,57.52,27000.0,40.455,40.5255,40.455,40.5255,27000.0
2009-10-15 13:30:00,57.52,57.55,57.5,57.54,46700.0,40.5255,40.5466,40.5114,40.5396,46700.0
2009-10-15 13:40:00,57.53,57.54,57.46,57.49,27400.0,40.5325,40.5396,40.4832,40.5043,27400.0
2009-10-15 13:50:00,57.5,57.53,57.46,57.49,64200.0,40.5114,40.5325,40.4832,40.5043,64200.0
2009-10-15 14:00:00,57.47,57.56,57.47,57.54,12800.0,40.4902,40.5537,40.4902,40.5396,12800.0
2009-10-15 14:10:00,57.52,57.56,57.48,57.56,20000.0,40.5255,40.5537,40.4973,40.5537,20000.0
2009-10-15 14:20:00,57.56,57.56,57.48,57.51,14200.0,40.5537,40.5537,40.4973,40.5184,14200.0
2009-10-15 14:30:00,57.51,57.62,57.51,57.6,99300.0,40.5184,40.5959,40.5184,40.5818,99300.0
2009-10-15 14:40:00,57.6,57.62,57.58,57.62,133600.0,40.5818,40.5959,40.5677,40.5959,133600.0
2009-10-15 14:50:00,57.63,57.73,57.63,57.69,159500.0,40.603,40.6734,40.603,40.6452,159500.0
2009-10-15 15:00:00,57.68,57.71,57.66,57.71,149800.0,40.6382,40.6593,40.6241,40.6593,149800.0
2009-10-15 15:10:00,57.71,57.74,57.65,57.65,130100.0,40.6593,40.6805,40.6171,40.6171,130100.0
2009-10-15 15:20:00,57.65,57.65,57.54,57.54,147000.0,40.6171,40.6171,40.5396,40.5396,147000.0
2009-10-15 15:30:00,57.54,57.65,57.54,57.64,205000.0,40.5396,40.6171,40.5396,40.61,205000.0
2009-10-15 15:40:00,57.64,57.69,57.61,57.67,137300.0,40.61,40.6452,40.5889,40.6312,137300.0
2009-10-15 15:50:00,57.67,57.81,57.66,57.76,194800.0,40.6312,40.7298,40.6241,40.6946,194800.0
2009-10-16 09:30:00,57.28,57.29,57.09,57.23,94400.0,40.3564,40.3634,40.2225,40.3212,94400.0
2009-10-16 09:40:00,57.27,57.33,57.21,57.31,43100.0,40.3493,40.3916,40.3071,40.3775,43100.0
2009-10-16 09:50:00,57.3,57.34,57.09,57.11,70500.0,40.3705,40.3987,40.2225,40.2366,70500.0
2009-10-16 10:00:00,57.1,57.1,56.89,56.92,55200.0,40.2296,40.2296,40.0816,40.1027,55200.0
2009-10-16 10:10:00,56.92,57.05,56.89,57.02,25700.0,40.1027,40.1943,40.0816,40.1732,25700.0
2009-10-16 10:20:00,57.04,57.1,57.02,57.05,20800.0,40.1873,40.2296,40.1732,40.1943,20800.0
2009-10-16 10:30:00,57.04,57.04,56.97,56.98,22200.0,40.1873,40.1873,40.138,40.145,22200.0
2009-10-16 10:40:00,56.95,56.96,56.86,56.94,16600.0,40.1239,40.1309,40.0605,40.1168,16600.0
2009-10-16 10:50:00,56.95,56.95,56.85,56.91,21200.0,40.1239,40.1239,40.0534,40.0957,21200.0
2009-10-16 11:00:00,56.9,57.03,56.9,56.99,11700.0,40.0887,40.1802,40.0887,40.1521,11700.0
2009-10-16 11:10:00,56.97,57.08,56.96,57.08,15600.0,40.138,40.2155,40.1309,40.2155,15600.0
2009-10-16 11:20:00,57.09,57.11,57.02,57.09,21700.0,40.2225,40.2366,40.1732,40.2225,21700.0
2009-10-16 11:30:00,57.07,57.1,56.99,57.0,14200.0,40.2084,40.2296,40.1521,40.1591,14200.0
2009-10-16 11:40:00,56.97,57.01,56.93,57.0,19700.0,40.138,40.1662,40.1098,40.1591,19700.0
2009-10-16 11:50:00,56.99,57.06,56.95,57.05,19400.0,40.1521,40.2014,40.1239,40.1943,19400.0
2009-10-16 12:00:00,57.07,57.08,57.02,57.07,15800.0,40.2084,40.2155,40.1732,40.2084,15800.0
2009-10-16 12:10:00,57.06,57.1,57.04,57.05,16100.0,40.2014,40.2296,40.1873,40.1943,16100.0
2009-10-16 12:20:00,57.05,57.07,56.99,57.0,23900.0,40.1943,40.2084,40.1521,40.1591,23900.0
2009-10-16 12:30:00,57.01,57.04,57.0,57.04,21200.0,40.1662,40.1873,40.1591,40.1873,21200.0
2009-10-16 12:40:00,57.05,57.05,56.97,57.04,27800.0,40.1943,40.1943,40.138,40.1873,27800.0
2009-10-16 12:50:00,57.05,57.1,57.05,57.09,15900.0,40.1943,40.2296,40.1943,40.2225,15900.0
2009-10-16 13:00:00,57.08,57.09,57.03,57.08,6000.0,40.2155,40.2225,40.1802,40.2155,6000.0
2009-10-16 13:10:00,57.08,57.2,57.07,57.2,18700.0,40.2155,40.3,40.2084,40.3,18700.0
2009-10-16 13:20:00,57.22,57.3,57.2,57.3,30300.0,40.3141,40.3705,40.3,40.3705,30300.0
2009-10-16 13:30:00,57.3,57.31,57.25,57.25,21800.0,40.3705,40.3775,40.3352,40.3352,21800.0
2009-10-16 13:40:00,57.26,57.32,57.26,57.31,29100.0,40.3423,40.3846,40.3423,40.3775,29100.0
2009-10-16 13:50:00,57.32,57.35,57.23,57.23,28600.0,40.3846,40.4057,40.3212,40.3212,28600.0
2009-10-16 14:00:00,57.23,57.25,57.13,57.14,51000.0,40.3212,40.3352,40.2507,40.2577,51000.0
2009-10-16 14:10:00,57.14,57.2,57.12,57.18,18400.0,40.2577,40.3,40.2437,40.2859,18400.0
2009-10-16 14:20:00,57.19,57.28,57.18,57.26,25100.0,40.293,40.3564,40.2859,40.3423,25100.0
2009-10-16 14:30:00,57.24,57.29,57.19,57.26,25300.0,40.3282,40.3634,40.293,40.3423,25300.0
2009-10-16 14:40:00,57.25,57.25,57.2,57.24,14800.0,40.3352,40.3352,40.3,40.3282,14800.0
2009-10-16 14:50:00,57.23,57.25,57.21,57.24,8700.0,40.3212,40.3352,40.3071,40.3282,8700.0
2009-10-16 15:00:00,57.23,57.27,57.22,57.23,24400.0,40.3212,40.3493,40.3141,40.3212,24400.0
2009-10-16 15:10:00,57.24,57.33,57.24,57.26,57900.0,40.3282,40.3916,40.3282,40.3423,57900.0
2009-10-16 15:20:00,57.27,57.3,57.23,57.29,48400.0,40.3493,40.3705,40.3212,40.3634,48400.0
2009-10-16 15:30:00,57.3,57.4,57.25,57.36,59000.0,40.3705,40.4409,40.3352,40.4127,59000.0
2009-10-16 15:40:00,57.37,57.43,57.25,57.27,64900.0,40.4198,40.4621,40.3352,40.3493,64900.0
2009-10-16 15:50:00,57.28,57.28,57.15,57.19,74600.0,40.3564,40.3564,40.2648,40.293,74600.0
2009-10-19 09:30:00,57.34,57.39,57.25,57.35,30600.0,40.3987,40.4339,40.3352,40.4057,30600.0
2009-10-19 09:40:00,57.36,57.41,57.17,57.27,29600.0,40.4127,40.448,40.2789,40.3493,29600.0
2009-10-19 09:50:00,57.27,57.27,57.09,57.14,20800.0,40.3493,40.3493,40.2225,40.2577,20800.0
2009-10-19 10:00:00,57.14,57.3,57.12,57.27,42700.0,40.2577,40.3705,40.2437,40.3493,42700.0
2009-10-19 10:10:00,57.27,57.32,57.19,57.23,40200.0,40.3493,40.3846,40.293,40.3212,40200.0
2009-10-19 10:20:00,57.22,57.45,57.22,57.43,49000.0,40.3141,40.4762,40.3141,40.4621,49000.0
2009-10-19 10:30:00,57.43,57.53,57.43,57.52,24800.0,40.4621,40.5325,40.4621,40.5255,24800.0
2009-10-19 10:40:00,57.53,57.62,57.52,57.58,69900.0,40.5325,40.5959,40.5255,40.5677,69900.0
2009-10-19 10:50:00,57.57,57.65,57.57,57.57,31500.0,40.5607,40.6171,40.5607,40.5607,31500.0
2009-10-19 11:00:00,57.57,57.61,57.56,57.57,23700.0,40.5607,40.5889,40.5537,40.5607,23700.0
2009-10-19 11:10:00,57.58,57.64,57.58,57.63,15000.0,40.5677,40.61,40.5677,40.603,15000.0
2009-10-19 11:20:00,57.63,57.73,57.59,57.71,73800.0,40.603,40.6734,40.5748,40.6593,73800.0
2009-10-19 11:30:00,57.71,57.75,57.68,57.68,38600.0,40.6593,40.6875,40.6382,40.6382,38600.0
2009-10-19 11:40:00,57.7,57.73,57.69,57.73,27800.0,40.6523,40.6734,40.6452,40.6734,27800.0
2009-10-19 11:50:00,57.73,57.79,57.73,57.75,55800.0,40.6734,40.7157,40.6734,40.6875,55800.0
2009-10-19 12:00:00,57.76,57.76,57.72,57.75,15800.0,40.6946,40.6946,40.6664,40.6875,15800.0
2009-10-19 12:10:00,57.73,57.74,57.72,57.74,4200.0,40.6734,40.6805,40.6664,40.6805,4200.0
2009-10-19 12:20:00,57.74,57.76,57.72,57.73,18600.0,40.6805,40.6946,40.6664,40.6734,18600.0
2009-10-19 12:30:00,57.73,57.74,57.71,57.71,22000.0,40.6734,40.6805,40.6593,40.6593,22000.0
2009-10-19 12:40:00,57.71,57.78,57.71,57.77,28400.0,40.6593,40.7087,40.6593,40.7016,28400.0
2009-10-19 12:50:00,57.77,57.78,57.74,57.76,11600.0,40.7016,40.7087,40.6805,40.6946,11600.0
2009-10-19 13:00:00,57.75,57.78,57.69,57.77,18500.0,40.6875,40.7087,40.6452,40.7016,18500.0
2009-10-19 13:10:00,57.78,57.79,57.69,57.7,24100.0,40.7087,40.7157,40.6452,40.6523,24100.0
2009-10-19 13:20:00,57.71,57.78,57.71,57.74,26500.0,40.6593,40.7087,40.6593,40.6805,26500.0
2009-10-19 13:30:00,57.73,57.89,57.73,57.85,42400.0,40.6734,40.7862,40.6734,40.758,42400.0
2009-10-19 13:40:00,57.84,57.86,57.75,57.77,30700.0,40.7509,40.765,40.6875,40.7016,30700.0
2009-10-19 13:50:00,57.77,57.81,57.77,57.81,18100.0,40.7016,40.7298,40.7016,40.7298,18100.0
2009-10-19 14:00:00,57.82,57.84,57.8,57.83,5900.0,40.7368,40.7509,40.7227,40.7439,5900.0
2009-10-19 14:10:00,57.84,57.91,57.82,57.88,40300.0,40.7509,40.8002,40.7368,40.7791,40300.0
2009-10-19 14:20:00,57.88,57.9,57.83,57.87,24800.0,40.7791,40.7932,40.7439,40.7721,24800.0
2009-10-19 14:30:00,57.9,57.9,57.82,57.84,49100.0,40.7932,40.7932,40.7368,40.7509,49100.0
2009-10-19 14:40:00,57.84,57.85,57.8,57.82,16800.0,40.7509,40.758,40.7227,40.7368,16800.0
2009-10-19 14:50:00,57.83,57.88,57.81,57.88,39000.0,40.7439,40.7791,40.7298,40.7791,39000.0
2009-10-19 15:00:00,57.88,57.88,57.82,57.84,21800.0,40.7791,40.7791,40.7368,40.7509,21800.0
2009-10-19 15:10:00,57.84,57.87,57.77,57.81,34400.0,40.7509,40.7721,40.7016,40.7298,34400.0
2009-10-19 15:20:00,57.81,57.81,57.72,57.73,32700.0,40.7298,40.7298,40.6664,40.6734,32700.0
2009-10-19 15:30:00,57.74,57.79,57.72,57.72,55900.0,40.6805,40.7157,40.6664,40.6664,55900.0
2009-10-19 15:40:00,57.72,57.81,57.69,57.81,104000.0,40.6664,40.7298,40.6452,40.7298,104000.0
2009-10-19 15:50:00,57.79,57.82,57.7,57.75,126100.0,40.7157,40.7368,40.6523,40.6875,126100.0
2009-10-20 09:30:00,57.81,57.85,57.51,57.55,81700.0,40.7298,40.758,40.5184,40.5466,81700.0
2009-10-20 09:40:00,57.53,57.61,57.44,57.6,64300.0,40.5325,40.5889,40.4691,40.5818,64300.0
2009-10-20 09:50:00,57.61,57.63,57.53,57.6,38700.0,40.5889,40.603,40.5325,40.5818,38700.0
2009-10-20 10:00:00,57.62,57.68,57.57,57.57,19900.0,40.5959,40.6382,40.5607,40.5607,19900.0
2009-10-20 10:10:00,57.54,57.61,57.36,57.4,74900.0,40.5396,40.5889,40.4127,40.4409,74900.0
2009-10-20 10:20:00,57.4,57.5,57.38,57.47,21500.0,40.4409,40.5114,40.4268,40.4902,21500.0
2009-10-20 10:30:00,57.46,57.56,57.41,57.55,11500.0,40.4832,40.5537,40.448,40.5466,11500.0
2009-10-20 10:40:00,57.55,57.58,57.47,57.49,30700.0,40.5466,40.5677,40.4902,40.5043,30700.0
2009-10-20 10:50:00,57.49,57.62,57.48,57.58,24200.0,40.5043,40.5959,40.4973,40.5677,24200.0
2009-10-20 11:00:00,57.59,57.6,57.56,57.57,19700.0,40.5748,40.5818,40.5537,40.5607,19700.0
2009-10-20 11:10:00,57.57,57.59,57.49,57.54,22800.0,40.5607,40.5748,40.5043,40.5396,22800.0
2009-10-20 11:20:00,57.53,57.56,57.38,57.4,16500.0,40.5325,40.5537,40.4268,40.4409,16500.0
2009-10-20 11:30:00,57.42,57.43,57.23,57.24,30700.0,40.455,40.4621,40.3212,40.3282,30700.0
2009-10-20 11:40:00,57.24,57.29,57.12,57.23,18600.0,40.3282,40.3634,40.2437,40.3212,18600.0
2009-10-20 11:50:00,57.23,57.29,57.22,57.24,29400.0,40.3212,40.3634,40.3141,40.3282,29400.0
2009-10-20 12:00:00,57.25,57.27,57.09,57.17,56400.0,40.3352,40.3493,40.2225,40.2789,56400.0
2009-10-20 12:10:00,57.17,57.23,57.14,57.18,34700.0,40.2789,40.3212,40.2577,40.2859,34700.0
2009-10-20 12:20:00,57.19,57.23,57.17,57.21,18400.0,40.293,40.3212,40.2789,40.3071,18400.0
2009-10-20 12:30:00,57.23,57.23,57.06,57.09,30500.0,40.3212,40.3212,40.2014,40.2225,30500.0
2009-10-20 12:40:00,57.09,57.2,57.09,57.17,16200.0,40.2225,40.3,40.2225,40.2789,16200.0
2009-10-20 12:50:00,57.18,57.24,57.17,57.2,11100.0,40.2859,40.3282,40.2789,40.3,11100.0
2009-10-20 13:00:00,57.2,57.28,57.2,57.24,12800.0,40.3,40.3564,40.3,40.3282,12800.0
2009-10-20 13:10:00,57.24,57.3,57.22,57.24,12200.0,40.3282,40.3705,40.3141,40.3282,12200.0
2009-10-20 13:20:00,57.25,57.28,57.23,57.28,8900.0,40.3352,40.3564,40.3212,40.3564,8900.0
2009-10-20 13:30:00,57.25,57.3,57.24,57.25,33700.0,40.3352,40.3705,40.3282,40.3352,33700.0
2009-10-20 13:40:00,57.24,57.32,57.23,57.32,22400.0,40.3282,40.3846,40.3212,40.3846,22400.0
2009-10-20 13:50:00,57.31,57.31,57.14,57.17,45200.0,40.3775,40.3775,40.2577,40.2789,45200.0
2009-10-20 14:00:00,57.16,57.28,57.13,57.24,29700.0,40.2718,40.3564,40.2507,40.3282,29700.0
2009-10-20 14:10:00,57.25,57.36,57.24,57.36,31800.0,40.3352,40.4127,40.3282,40.4127,31800.0
2009-10-20 14:20:00,57.36,57.36,57.25,57.28,23500.0,40.4127,40.4127,40.3352,40.3564,23500.0
2009-10-20 14:30:00,57.25,57.38,57.22,57.37,55700.0,40.3352,40.4268,40.3141,40.4198,55700.0
2009-10-20 14:40:00,57.38,57.38,57.3,57.31,15600.0,40.4268,40.4268,40.3705,40.3775,15600.0
2009-10-20 14:50:00,57.3,57.33,57.26,57.32,13000.0,40.3705,40.3916,40.3423,40.3846,13000.0
2009-10-20 15:00:00,57.33,57.37,57.23,57.25,69700.0,40.3916,40.4198,40.3212,40.3352,69700.0
2009-10-20 15:10:00,57.23,57.25,57.17,57.24,62800.0,40.3212,40.3352,40.2789,40.3282,62800.0
2009-10-20 15:20:00,57.24,57.26,57.18,57.24,22500.0,40.3282,40.3423,40.2859,40.3282,22500.0
2009-10-20 15:30:00,57.29,57.35,57.27,57.32,32700.0,40.3634,40.4057,40.3493,40.3846,32700.0
2009-10-20 15:40:00,57.33,57.42,57.32,57.37,111300.0,40.3916,40.455,40.3846,40.4198,111300.0
2009-10-20 15:50:00,57.37,57.38,57.32,57.36,81200.0,40.4198,40.4268,40.3846,40.4127,81200.0
2009-10-21 09:30:00,57.28,57.52,57.24,57.48,48700.0,40.3564,40.5255,40.3282,40.4973,48700.0
2009-10-21 09:40:00,57.49,57.57,57.46,57.56,30000.0,40.5043,40.5607,40.4832,40.5537,30000.0
2009-10-21 09:50:00,57.55,57.73,57.54,57.62,45900.0,40.5466,40.6734,40.5396,40.5959,45900.0
2009-10-21 10:00:00,57.64,57.82,57.62,57.78,24100.0,40.61,40.7368,40.5959,40.7087,24100.0
2009-10-21 10:10:00,57.8,57.85,57.74,57.74,14000.0,40.7227,40.758,40.6805,40.6805,14000.0
2009-10-21 10:20:00,57.75,57.75,57.7,57.73,14400.0,40.6875,40.6875,40.6523,40.6734,14400.0
2009-10-21 10:30:00,57.75,57.85,57.67,57.79,39800.0,40.6875,40.758,40.6312,40.7157,39800.0
2009-10-21 10:40:00,57.8,57.95,57.8,57.84,30500.0,40.7227,40.8284,40.7227,40.7509,30500.0
2009-10-21 10:50:00,57.85,57.9,57.76,57.78,5800.0,40.758,40.7932,40.6946,40.7087,5800.0
2009-10-21 11:00:00,57.79,57.79,57.74,57.78,15200.0,40.7157,40.7157,40.6805,40.7087,15200.0
2009-10-21 11:10:00,57.75,57.77,57.65,57.69,12200.0,40.6875,40.7016,40.6171,40.6452,12200.0
2009-10-21 11:20:00,57.69,57.82,57.68,57.81,10900.0,40.6452,40.7368,40.6382,40.7298,10900.0
2009-10-21 11:30:00,57.79,57.8,57.73,57.78,12800.0,40.7157,40.7227,40.6734,40.7087,12800.0
2009-10-21 11:40:00,57.78,57.79,57.66,57.67,17100.0,40.7087,40.7157,40.6241,40.6312,17100.0
2009-10-21 11:50:00,57.65,57.65,57.56,57.65,30800.0,40.6171,40.6171,40.5537,40.6171,30800.0
2009-10-21 12:00:00,57.65,57.7,57.62,57.62,67200.0,40.6171,40.6523,40.5959,40.5959,67200.0
2009-10-21 12:10:00,57.6,57.62,57.55,57.6,25100.0,40.5818,40.5959,40.5466,40.5818,25100.0
2009-10-21 12:20:00,57.59,57.66,57.55,57.65,17500.0,40.5748,40.6241,40.5466,40.6171,17500.0
2009-10-21 12:30:00,57.64,57.67,57.61,57.65,9200.0,40.61,40.6312,40.5889,40.6171,9200.0
2009-10-21 12:40:00,57.65,57.72,57.65,57.71,9900.0,40.6171,40.6664,40.6171,40.6593,9900.0
2009-10-21 12:50:00,57.71,57.74,57.69,57.73,3300.0,40.6593,40.6805,40.6452,40.6734,3300.0
2009-10-21 13:00:00,57.72,57.73,57.65,57.65,11600.0,40.6664,40.6734,40.6171,40.6171,11600.0
2009-10-21 13:10:00,57.67,57.72,57.67,57.71,11100.0,40.6312,40.6664,40.6312,40.6593,11100.0
2009-10-21 13:20:00,57.73,57.73,57.67,57.69,13300.0,40.6734,40.6734,40.6312,40.6452,13300.0
2009-10-21 13:30:00,57.7,57.72,57.61,57.69,19700.0,40.6523,40.6664,40.5889,40.6452,19700.0
2009-10-21 13:40:00,57.69,57.7,57.66,57.68,10700.0,40.6452,40.6523,40.6241,40.6382,10700.0
2009-10-21 13:50:00,57.69,57.78,57.68,57.77,20200.0,40.6452,40.7087,40.6382,40.7016,20200.0
2009-10-21 14:00:00,57.74,57.78,57.69,57.77,23200.0,40.6805,40.7087,40.6452,40.7016,23200.0
2009-10-21 14:10:00,57.76,57.76,57.57,57.62,16600.0,40.6946,40.6946,40.5607,40.5959,16600.0
2009-10-21 14:20:00,57.62,57.67,57.59,57.62,14300.0,40.5959,40.6312,40.5748,40.5959,14300.0
2009-10-21 14:30:00,57.62,57.66,57.55,57.6,19700.0,40.5959,40.6241,40.5466,40.5818,19700.0
2009-10-21 14:40:00,57.6,57.74,57.6,57.72,20100.0,40.5818,40.6805,40.5818,40.6664,20100.0
2009-10-21 14:50:00,57.74,57.74,57.68,57.72,14400.0,40.6805,40.6805,40.6382,40.6664,14400.0
2009-10-21 15:00:00,57.73,57.75,57.69,57.73,27400.0,40.6734,40.6875,40.6452,40.6734,27400.0
2009-10-21 15:10:00,57.73,57.76,57.57,57.6,35000.0,40.6734,40.6946,40.5607,40.5818,35000.0
2009-10-21 15:20:00,57.59,57.59,57.26,57.3,147100.0,40.5748,40.5748,40.3423,40.3705,147100.0
2009-10-21 15:30:00,57.26,57.26,56.96,57.12,162700.0,40.3423,40.3423,40.1309,40.2437,162700.0
2009-10-21 15:40:00,57.1,57.11,56.8,56.84,108800.0,40.2296,40.2366,40.0182,40.0464,108800.0
2009-10-21 15:50:00,56.84,56.89,56.67,56.7,136900.0,40.0464,40.0816,39.9266,39.9477,136900.0
2009-10-22 09:30:00,56.68,56.91,56.61,56.8,106800.0,39.9337,40.0957,39.8843,40.0182,106800.0
2009-10-22 09:40:00,56.81,56.88,56.47,56.47,134900.0,40.0252,40.0746,39.7857,39.7857,134900.0
2009-10-22 09:50:00,56.47,56.54,56.39,56.47,62700.0,39.7857,39.835,39.7293,39.7857,62700.0
2009-10-22 10:00:00,56.51,56.54,56.28,56.44,61600.0,39.8139,39.835,39.6518,39.7646,61600.0
2009-10-22 10:10:00,56.39,56.56,56.39,56.49,26700.0,39.7293,39.8491,39.7293,39.7998,26700.0
2009-10-22 10:20:00,56.49,56.68,56.49,56.59,157100.0,39.7998,39.9337,39.7998,39.8702,157100.0
2009-10-22 10:30:00,56.6,56.68,56.5,56.52,42200.0,39.8773,39.9337,39.8068,39.8209,42200.0
2009-10-22 10:40:00,56.52,56.62,56.49,56.51,32500.0,39.8209,39.8914,39.7998,39.8139,32500.0
2009-10-22 10:50:00,56.54,56.75,56.54,56.73,52500.0,39.835,39.983,39.835,39.9689,52500.0
2009-10-22 11:00:00,56.75,56.81,56.72,56.76,68200.0,39.983,40.0252,39.9618,39.99,68200.0
2009-10-22 11:10:00,56.75,56.81,56.7,56.73,38800.0,39.983,40.0252,39.9477,39.9689,38800.0
2009-10-22 11:20:00,56.72,56.81,56.69,56.75,47800.0,39.9618,40.0252,39.9407,39.983,47800.0
2009-10-22 11:30:00,56.74,56.78,56.71,56.73,16600.0,39.9759,40.0041,39.9548,39.9689,16600.0
2009-10-22 11:40:00,56.72,56.86,56.72,56.82,176500.0,39.9618,40.0605,39.9618,40.0323,176500.0
2009-10-22 11:50:00,56.82,56.83,56.68,56.73,49900.0,40.0323,40.0393,39.9337,39.9689,49900.0
2009-10-22 12:00:00,56.72,56.77,56.7,56.77,11100.0,39.9618,39.9971,39.9477,39.9971,11100.0
2009-10-22 12:10:00,56.78,56.78,56.73,56.73,10600.0,40.0041,40.0041,39.9689,39.9689,10600.0
2009-10-22 12:20:00,56.74,56.74,56.61,56.63,17500.0,39.9759,39.9759,39.8843,39.8984,17500.0
2009-10-22 12:30:00,56.64,56.77,56.64,56.75,23100.0,39.9055,39.9971,39.9055,39.983,23100.0
2009-10-22 12:40:00,56.75,56.93,56.75,56.87,45500.0,39.983,40.1098,39.983,40.0675,45500.0
2009-10-22 12:50:00,56.88,56.9,56.86,56.87,24100.0,40.0746,40.0887,40.0605,40.0675,24100.0
2009-10-22 13:00:00,56.85,56.87,56.84,56.84,10900.0,40.0534,40.0675,40.0464,40.0464,10900.0
2009-10-22 13:10:00,56.85,56.85,56.77,56.79,46000.0,40.0534,40.0534,39.9971,40.0112,46000.0
2009-10-22 13:20:00,56.79,56.84,56.79,56.83,33200.0,40.0112,40.0464,40.0112,40.0393,33200.0
2009-10-22 13:30:00,56.82,56.86,56.77,56.85,24400.0,40.0323,40.0605,39.9971,40.0534,24400.0
2009-10-22 13:40:00,56.85,56.85,56.78,56.81,57000.0,40.0534,40.0534,40.0041,40.0252,57000.0
2009-10-22 13:50:00,56.8,56.9,56.8,56.88,19000.0,40.0182,40.0887,40.0182,40.0746,19000.0
2009-10-22 14:00:00,56.89,57.07,56.89,57.05,120500.0,40.0816,40.2084,40.0816,40.1943,120500.0
2009-10-22 14:10:00,57.05,57.22,57.03,57.15,35100.0,40.1943,40.3141,40.1802,40.2648,35100.0
2009-10-22 14:20:00,57.15,57.25,57.15,57.23,40100.0,40.2648,40.3352,40.2648,40.3212,40100.0
2009-10-22 14:30:00,57.22,57.35,57.21,57.34,92900.0,40.3141,40.4057,40.3071,40.3987,92900.0
2009-10-22 14:40:00,57.34,57.34,57.22,57.22,33400.0,40.3987,40.3987,40.3141,40.3141,33400.0
2009-10-22 14:50:00,57.23,57.29,57.21,57.29,20200.0,40.3212,40.3634,40.3071,40.3634,20200.0
2009-10-22 15:00:00,57.3,57.36,57.26,57.32,35100.0,40.3705,40.4127,40.3423,40.3846,35100.0
2009-10-22 15:10:00,57.34,57.47,57.3,57.46,48400.0,40.3987,40.4902,40.3705,40.4832,48400.0
2009-10-22 15:20:00,57.45,57.54,57.44,57.5,30700.0,40.4762,40.5396,40.4691,40.5114,30700.0
2009-10-22 15:30:00,57.51,57.51,57.4,57.41,59800.0,40.5184,40.5184,40.4409,40.448,59800.0
2009-10-22 15:40:00,57.43,57.45,57.37,57.43,51100.0,40.4621,40.4762,40.4198,40.4621,51100.0
2009-10-22 15:50:00,57.43,57.49,57.37,57.39,39900.0,40.4621,40.5043,40.4198,40.4339,39900.0
2009-10-23 09:30:00,57.38,57.49,57.21,57.35,93600.0,40.4268,40.5043,40.3071,40.4057,93600.0
2009-10-23 09:40:00,57.32,57.37,57.17,57.28,28800.0,40.3846,40.4198,40.2789,40.3564,28800.0
2009-10-23 09:50:00,57.28,57.33,57.18,57.28,47300.0,40.3564,40.3916,40.2859,40.3564,47300.0
2009-10-23 10:00:00,57.28,57.44,57.0,57.05,52600.0,40.3564,40.4691,40.1591,40.1943,52600.0
2009-10-23 10:10:00,57.05,57.1,56.93,57.07,38600.0,40.1943,40.2296,40.1098,40.2084,38600.0
2009-10-23 10:20:00,57.09,57.1,56.99,57.09,21200.0,40.2225,40.2296,40.1521,40.2225,21200.0
2009-10-23 10:30:00,57.02,57.02,56.87,56.98,36800.0,40.1732,40.1732,40.0675,40.145,36800.0
2009-10-23 10:40:00,57.01,57.03,56.85,56.96,19400.0,40.1662,40.1802,40.0534,40.1309,19400.0
2009-10-23 10:50:00,56.92,56.96,56.77,56.81,87300.0,40.1027,40.1309,39.9971,40.0252,87300.0
2009-10-23 11:00:00,56.79,56.84,56.76,56.84,39500.0,40.0112,40.0464,39.99,40.0464,39500.0
2009-10-23 11:10:00,56.85,56.86,56.51,56.52,67900.0,40.0534,40.0605,39.8139,39.8209,67900.0
2009-10-23 11:20:00,56.5,56.63,56.46,56.6,111000.0,39.8068,39.8984,39.7787,39.8773,111000.0
2009-10-23 11:30:00,56.57,56.68,56.56,56.66,36300.0,39.8562,39.9337,39.8491,39.9196,36300.0
2009-10-23 11:40:00,56.68,56.72,56.63,56.69,9900.0,39.9337,39.9618,39.8984,39.9407,9900.0
2009-10-23 11:50:00,56.68,56.79,56.67,56.71,18400.0,39.9337,40.0112,39.9266,39.9548,18400.0
2009-10-23 12:00:00,56.72,56.83,56.71,56.79,43200.0,39.9618,40.0393,39.9548,40.0112,43200.0
2009-10-23 12:10:00,56.78,56.79,56.64,56.69,17800.0,40.0041,40.0112,39.9055,39.9407,17800.0
2009-10-23 12:20:00,56.69,56.69,56.61,56.68,21300.0,39.9407,39.9407,39.8843,39.9337,21300.0
2009-10-23 12:30:00,56.68,56.75,56.62,56.74,11400.0,39.9337,39.983,39.8914,39.9759,11400.0
2009-10-23 12:40:00,56.74,56.86,56.72,56.85,15900.0,39.9759,40.0605,39.9618,40.0534,15900.0
2009-10-23 12:50:00,56.83,56.83,56.7,56.7,10900.0,40.0393,40.0393,39.9477,39.9477,10900.0
2009-10-23 13:00:00,56.69,56.69,56.62,56.67,36000.0,39.9407,39.9407,39.8914,39.9266,36000.0
2009-10-23 13:10:00,56.67,56.76,56.66,56.68,16800.0,39.9266,39.99,39.9196,39.9337,16800.0
2009-10-23 13:20:00,56.67,56.67,56.52,56.53,31600.0,39.9266,39.9266,39.8209,39.828,31600.0
2009-10-23 13:30:00,56.53,56.54,56.32,56.38,53300.0,39.828,39.835,39.68,39.7223,53300.0
2009-10-23 13:40:00,56.4,56.47,56.34,56.4,51000.0,39.7364,39.7857,39.6941,39.7364,51000.0
2009-10-23 13:50:00,56.41,56.47,56.39,56.43,13400.0,39.7434,39.7857,39.7293,39.7575,13400.0
2009-10-23 14:00:00,56.42,56.44,56.28,56.41,80500.0,39.7505,39.7646,39.6518,39.7434,80500.0
2009-10-23 14:10:00,56.4,56.48,56.4,56.45,53800.0,39.7364,39.7927,39.7364,39.7716,53800.0
2009-10-23 14:20:00,56.45,56.58,56.45,56.52,31200.0,39.7716,39.8632,39.7716,39.8209,31200.0
2009-10-23 14:30:00,56.51,56.54,56.43,56.54,38100.0,39.8139,39.835,39.7575,39.835,38100.0
2009-10-23 14:40:00,56.54,56.6,56.49,56.51,22800.0,39.835,39.8773,39.7998,39.8139,22800.0
2009-10-23 14:50:00,56.53,56.54,56.36,56.39,52600.0,39.828,39.835,39.7082,39.7293,52600.0
2009-10-23 15:00:00,56.4,56.46,56.32,56.4,57200.0,39.7364,39.7787,39.68,39.7364,57200.0
2009-10-23 15:10:00,56.39,56.51,56.34,56.46,64900.0,39.7293,39.8139,39.6941,39.7787,64900.0
2009-10-23 15:20:00,56.45,56.47,56.32,56.38,54200.0,39.7716,39.7857,39.68,39.7223,54200.0
2009-10-23 15:30:00,56.39,56.4,56.21,56.28,106500.0,39.7293,39.7364,39.6025,39.6518,106500.0
2009-10-23 15:40:00,56.28,56.41,56.24,56.4,135500.0,39.6518,39.7434,39.6237,39.7364,135500.0
2009-10-23 15:50:00,56.4,56.51,56.38,56.45,145600.0,39.7364,39.8139,39.7223,39.7716,145600.0
2009-10-26 09:30:00,56.5,56.78,56.5,56.76,74500.0,39.8068,40.0041,39.8068,39.99,74500.0
2009-10-26 09:40:00,56.77,57.02,56.66,56.94,72200.0,39.9971,40.1732,39.9196,40.1168,72200.0
2009-10-26 09:50:00,56.96,57.1,56.96,56.98,20300.0,40.1309,40.2296,40.1309,40.145,20300.0
2009-10-26 10:00:00,57.09,57.15,57.01,57.08,34200.0,40.2225,40.2648,40.1662,40.2155,34200.0
2009-10-26 10:10:00,57.08,57.13,56.99,57.03,26800.0,40.2155,40.2507,40.1521,40.1802,26800.0
2009-10-26 10:20:00,57.02,57.07,57.0,57.02,11600.0,40.1732,40.2084,40.1591,40.1732,11600.0
2009-10-26 10:30:00,57.0,57.05,56.87,56.88,22700.0,40.1591,40.1943,40.0675,40.0746,22700.0
2009-10-26 10:40:00,56.91,56.97,56.85,56.97,16300.0,40.0957,40.138,40.0534,40.138,16300.0
2009-10-26 10:50:00,56.95,56.96,56.83,56.87,14000.0,40.1239,40.1309,40.0393,40.0675,14000.0
2009-10-26 11:00:00,56.9,56.99,56.85,56.97,10900.0,40.0887,40.1521,40.0534,40.138,10900.0
2009-10-26 11:10:00,56.92,56.97,56.68,56.69,29200.0,40.1027,40.138,39.9337,39.9407,29200.0
2009-10-26 11:20:00,56.69,56.75,56.57,56.57,40200.0,39.9407,39.983,39.8562,39.8562,40200.0
2009-10-26 11:30:00,56.52,56.52,55.92,56.07,128100.0,39.8209,39.8209,39.3982,39.5039,128100.0
2009-10-26 11:40:00,56.05,56.13,56.01,56.07,20700.0,39.4898,39.5462,39.4616,39.5039,20700.0
2009-10-26 11:50:00,56.08,56.14,55.75,55.76,36200.0,39.5109,39.5532,39.2784,39.2855,36200.0
2009-10-26 12:00:00,55.76,55.84,55.59,55.76,34700.0,39.2855,39.3418,39.1657,39.2855,34700.0
2009-10-26 12:10:00,55.73,55.89,55.73,55.88,23200.0,39.2643,39.3771,39.2643,39.37,23200.0
2009-10-26 12:20:00,55.87,55.88,55.78,55.82,45500.0,39.363,39.37,39.2996,39.3277,45500.0
2009-10-26 12:30:00,55.8,55.91,55.75,55.88,24900.0,39.3137,39.3912,39.2784,39.37,24900.0
2009-10-26 12:40:00,55.88,55.88,55.73,55.76,44800.0,39.37,39.37,39.2643,39.2855,44800.0
2009-10-26 12:50:00,55.78,55.94,55.76,55.92,32600.0,39.2996,39.4123,39.2855,39.3982,32600.0
2009-10-26 13:00:00,55.93,55.93,55.87,55.91,12400.0,39.4052,39.4052,39.363,39.3912,12400.0
2009-10-26 13:10:00,55.89,55.89,55.73,55.73,23400.0,39.3771,39.3771,39.2643,39.2643,23400.0
2009-10-26 13:20:00,55.76,55.77,55.64,55.77,13700.0,39.2855,39.2925,39.2009,39.2925,13700.0
2009-10-26 13:30:00,55.78,55.83,55.72,55.82,14600.0,39.2996,39.3348,39.2573,39.3277,14600.0
2009-10-26 13:40:00,55.81,55.93,55.8,55.84,15600.0,39.3207,39.4052,39.3137,39.3418,15600.0
2009-10-26 13:50:00,55.84,55.87,55.75,55.8,23000.0,39.3418,39.363,39.2784,39.3137,23000.0
2009-10-26 14:00:00,55.78,55.85,55.74,55.75,23100.0,39.2996,39.3489,39.2714,39.2784,23100.0
2009-10-26 14:10:00,55.75,55.78,55.61,55.65,51200.0,39.2784,39.2996,39.1798,39.208,51200.0
2009-10-26 14:20:00,55.65,55.72,55.62,55.7,18300.0,39.208,39.2573,39.1868,39.2432,18300.0
2009-10-26 14:30:00,55.7,55.7,55.54,55.65,27500.0,39.2432,39.2432,39.1305,39.208,27500.0
2009-10-26 14:40:00,55.65,55.65,55.5,55.5,17100.0,39.208,39.208,39.1023,39.1023,17100.0
2009-10-26 14:50:00,55.54,55.73,55.52,55.62,49500.0,39.1305,39.2643,39.1164,39.1868,49500.0
2009-10-26 15:00:00,55.65,55.68,55.52,55.54,46900.0,39.208,39.2291,39.1164,39.1305,46900.0
2009-10-26 15:10:00,55.53,55.59,55.47,55.52,34800.0,39.1234,39.1657,39.0812,39.1164,34800.0
2009-10-26 15:20:00,55.5,55.53,55.43,55.46,17800.0,39.1023,39.1234,39.053,39.0741,17800.0
2009-10-26 15:30:00,55.47,55.57,55.44,55.47,24500.0,39.0812,39.1516,39.06,39.0812,24500.0
2009-10-26 15:40:00,55.46,55.77,55.46,55.75,85100.0,39.0741,39.2925,39.0741,39.2784,85100.0
2009-10-26 15:50:00,55.76,55.76,55.54,55.55,75600.0,39.2855,39.2855,39.1305,39.1375,75600.0
2009-10-27 09:30:00,55.73,55.91,55.72,55.76,54800.0,39.2643,39.3912,39.2573,39.2855,54800.0
2009-10-27 09:40:00,55.77,55.77,55.54,55.77,14700.0,39.2925,39.2925,39.1305,39.2925,14700.0
2009-10-27 09:50:00,55.77,55.94,55.68,55.7,93500.0,39.2925,39.4123,39.2291,39.2432,93500.0
2009-10-27 10:00:00,55.69,55.72,55.25,55.39,127100.0,39.2362,39.2573,38.9262,39.0248,127100.0
2009-10-27 10:10:00,55.39,55.61,55.39,55.5,84400.0,39.0248,39.1798,39.0248,39.1023,84400.0
2009-10-27 10:20:00,55.52,55.82,55.43,55.8,75400.0,39.1164,39.3277,39.053,39.3137,75400.0
2009-10-27 10:30:00,55.77,55.79,55.63,55.72,59400.0,39.2925,39.3066,39.1939,39.2573,59400.0
2009-10-27 10:40:00,55.74,55.92,55.72,55.8,34200.0,39.2714,39.3982,39.2573,39.3137,34200.0
2009-10-27 10:50:00,55.79,55.79,55.64,55.78,18200.0,39.3066,39.3066,39.2009,39.2996,18200.0
2009-10-27 11:00:00,55.78,55.82,55.65,55.71,35500.0,39.2996,39.3277,39.208,39.2502,35500.0
2009-10-27 11:10:00,55.72,55.8,55.62,55.68,35900.0,39.2573,39.3137,39.1868,39.2291,35900.0
2009-10-27 11:20:00,55.69,55.81,55.65,55.81,28200.0,39.2362,39.3207,39.208,39.3207,28200.0
2009-10-27 11:30:00,55.81,55.85,55.77,55.83,18000.0,39.3207,39.3489,39.2925,39.3348,18000.0
2009-10-27 11:40:00,55.83,55.83,55.74,55.8,44500.0,39.3348,39.3348,39.2714,39.3137,44500.0
2009-10-27 11:50:00,55.83,55.89,55.81,55.84,55700.0,39.3348,39.3771,39.3207,39.3418,55700.0
2009-10-27 12:00:00,55.85,55.87,55.75,55.78,14600.0,39.3489,39.363,39.2784,39.2996,14600.0
2009-10-27 12:10:00,55.77,55.82,55.75,55.8,8200.0,39.2925,39.3277,39.2784,39.3137,8200.0
2009-10-27 12:20:00,55.79,55.8,55.69,55.69,28900.0,39.3066,39.3137,39.2362,39.2362,28900.0
2009-10-27 12:30:00,55.69,55.71,55.62,55.65,202300.0,39.2362,39.2502,39.1868,39.208,202300.0
2009-10-27 12:40:00,55.65,55.75,55.64,55.71,33000.0,39.208,39.2784,39.2009,39.2502,33000.0
2009-10-27 12:50:00,55.71,55.74,55.57,55.6,104100.0,39.2502,39.2714,39.1516,39.1727,104100.0
2009-10-27 13:00:00,55.59,55.66,55.46,55.5,75000.0,39.1657,39.215,39.0741,39.1023,75000.0
2009-10-27 13:10:00,55.49,55.57,55.47,55.47,37500.0,39.0952,39.1516,39.0812,39.0812,37500.0
2009-10-27 13:20:00,55.49,55.5,55.37,55.37,11700.0,39.0952,39.1023,39.0107,39.0107,11700.0
2009-10-27 13:30:00,55.38,55.41,55.27,55.39,47200.0,39.0177,39.0389,38.9402,39.0248,47200.0
2009-10-27 13:40:00,55.39,55.52,55.39,55.47,18000.0,39.0248,39.1164,39.0248,39.0812,18000.0
2009-10-27 13:50:00,55.48,55.5,55.37,55.42,19400.0,39.0882,39.1023,39.0107,39.0459,19400.0
2009-10-27 14:00:00,55.41,55.41,55.29,55.31,19100.0,39.0389,39.0389,38.9543,38.9684,19100.0
2009-10-27 14:10:00,55.33,55.55,55.33,55.55,38700.0,38.9825,39.1375,38.9825,39.1375,38700.0
2009-10-27 14:20:00,55.53,55.62,55.48,55.54,30100.0,39.1234,39.1868,39.0882,39.1305,30100.0
2009-10-27 14:30:00,55.54,55.57,55.45,55.45,26000.0,39.1305,39.1516,39.0671,39.0671,26000.0
2009-10-27 14:40:00,55.47,55.55,55.47,55.55,34900.0,39.0812,39.1375,39.0812,39.1375,34900.0
2009-10-27 14:50:00,55.56,55.74,55.56,55.66,30900.0,39.1446,39.2714,39.1446,39.215,30900.0
2009-10-27 15:00:00,55.66,55.7,55.58,55.59,30100.0,39.215,39.2432,39.1587,39.1657,30100.0
2009-10-27 15:10:00,55.58,55.65,55.53,55.63,40100.0,39.1587,39.208,39.1234,39.1939,40100.0
2009-10-27 15:20:00,55.64,55.64,55.5,55.56,24500.0,39.2009,39.2009,39.1023,39.1446,24500.0
2009-10-27 15:30:00,55.57,55.59,55.33,55.39,99900.0,39.1516,39.1657,38.9825,39.0248,99900.0
2009-10-27 15:40:00,55.4,55.58,55.39,55.43,87400.0,39.0318,39.1587,39.0248,39.053,87400.0
2009-10-27 15:50:00,55.45,55.5,55.35,55.44,70800.0,39.0671,39.1023,38.9966,39.06,70800.0
2009-10-28 09:30:00,55.31,55.33,55.17,55.25,32300.0,38.9684,38.9825,38.8698,38.9262,32300.0
2009-10-28 09:40:00,55.15,55.33,55.11,55.11,19500.0,38.8557,38.9825,38.8275,38.8275,19500.0
2009-10-28 09:50:00,55.12,55.22,55.0,55.11,27600.0,38.8346,38.905,38.75,38.8275,27600.0
2009-10-28 10:00:00,55.09,55.09,54.85,54.95,67100.0,38.8134,38.8134,38.6443,38.7148,67100.0
2009-10-28 10:10:00,54.99,55.11,54.95,54.96,9300.0,38.743,38.8275,38.7148,38.7218,9300.0
2009-10-28 10:20:00,55.01,55.04,54.91,54.93,14600.0,38.7571,38.7782,38.6866,38.7007,14600.0
2009-10-28 10:30:00,54.91,54.99,54.88,54.9,35000.0,38.6866,38.743,38.6655,38.6796,35000.0
2009-10-28 10:40:00,54.91,54.91,54.75,54.76,24300.0,38.6866,38.6866,38.5739,38.5809,24300.0
2009-10-28 10:50:00,54.74,54.74,54.55,54.71,62900.0,38.5668,38.5668,38.433,38.5457,62900.0
2009-10-28 11:00:00,54.7,54.73,54.6,54.73,26300.0,38.5387,38.5598,38.4682,38.5598,26300.0
2009-10-28 11:10:00,54.72,54.85,54.7,54.85,20400.0,38.5527,38.6443,38.5387,38.6443,20400.0
2009-10-28 11:20:00,54.85,54.88,54.75,54.86,18700.0,38.6443,38.6655,38.5739,38.6514,18700.0
2009-10-28 11:30:00,54.83,54.85,54.74,54.77,10700.0,38.6302,38.6443,38.5668,38.588,10700.0
2009-10-28 11:40:00,54.79,54.79,54.67,54.72,23000.0,38.6021,38.6021,38.5175,38.5527,23000.0
2009-10-28 11:50:00,54.7,54.7,54.62,54.69,7800.0,38.5387,38.5387,38.4823,38.5316,7800.0
2009-10-28 12:00:00,54.69,54.79,54.67,54.71,26900.0,38.5316,38.6021,38.5175,38.5457,26900.0
2009-10-28 12:10:00,54.71,54.74,54.66,54.67,23500.0,38.5457,38.5668,38.5105,38.5175,23500.0
2009-10-28 12:20:00,54.67,54.68,54.53,54.64,27400.0,38.5175,38.5246,38.4189,38.4964,27400.0
2009-10-28 12:30:00,54.65,54.68,54.51,54.54,39000.0,38.5034,38.5246,38.4048,38.4259,39000.0
2009-10-28 12:40:00,54.54,54.61,54.49,54.57,43200.0,38.4259,38.4752,38.3907,38.4471,43200.0
2009-10-28 12:50:00,54.56,54.56,54.37,54.47,30600.0,38.44,38.44,38.3062,38.3766,30600.0
2009-10-28 13:00:00,54.48,54.65,54.43,54.6,34100.0,38.3837,38.5034,38.3484,38.4682,34100.0
2009-10-28 13:10:00,54.6,54.82,54.58,54.71,35200.0,38.4682,38.6232,38.4541,38.5457,35200.0
2009-10-28 13:20:00,54.71,54.78,54.59,54.65,51600.0,38.5457,38.595,38.4612,38.5034,51600.0
2009-10-28 13:30:00,54.65,54.71,54.58,54.6,28200.0,38.5034,38.5457,38.4541,38.4682,28200.0
2009-10-28 13:40:00,54.62,54.74,54.62,54.67,46300.0,38.4823,38.5668,38.4823,38.5175,46300.0
2009-10-28 13:50:00,54.67,54.67,54.58,54.61,88200.0,38.5175,38.5175,38.4541,38.4752,88200.0
2009-10-28 14:00:00,54.59,54.64,54.52,54.62,44100.0,38.4612,38.4964,38.4118,38.4823,44100.0
2009-10-28 14:10:00,54.63,54.64,54.53,54.53,34300.0,38.4893,38.4964,38.4189,38.4189,34300.0
2009-10-28 14:20:00,54.54,54.55,54.39,54.44,30900.0,38.4259,38.433,38.3202,38.3555,30900.0
2009-10-28 14:30:00,54.43,54.49,54.34,54.35,86400.0,38.3484,38.3907,38.285,38.2921,86400.0
2009-10-28 14:40:00,54.35,54.47,54.34,54.44,64600.0,38.2921,38.3766,38.285,38.3555,64600.0
2009-10-28 14:50:00,54.48,54.52,54.4,54.4,50400.0,38.3837,38.4118,38.3273,38.3273,50400.0
2009-10-28 15:00:00,54.38,54.49,54.35,54.42,65800.0,38.3132,38.3907,38.2921,38.3414,65800.0
2009-10-28 15:10:00,54.43,54.43,54.25,54.35,70100.0,38.3484,38.3484,38.2216,38.2921,70100.0
2009-10-28 15:20:00,54.35,54.37,54.21,54.29,68800.0,38.2921,38.3062,38.1934,38.2498,68800.0
2009-10-28 15:30:00,54.29,54.31,54.1,54.14,56200.0,38.2498,38.2639,38.1159,38.1441,56200.0
2009-10-28 15:40:00,54.13,54.29,54.12,54.29,151800.0,38.1371,38.2498,38.13,38.2498,151800.0
2009-10-28 15:50:00,54.29,54.29,54.11,54.16,201200.0,38.2498,38.2498,38.123,38.1582,201200.0
2009-10-29 09:30:00,54.56,54.8,54.56,54.74,38000.0,38.44,38.6091,38.44,38.5668,38000.0
2009-10-29 09:40:00,54.73,54.75,54.52,54.63,24400.0,38.5598,38.5739,38.4118,38.4893,24400.0
2009-10-29 09:50:00,54.65,54.72,54.57,54.72,21900.0,38.5034,38.5527,38.4471,38.5527,21900.0
2009-10-29 10:00:00,54.74,54.98,54.67,54.92,31400.0,38.5668,38.7359,38.5175,38.6937,31400.0
2009-10-29 10:10:00,54.92,54.95,54.85,54.95,21300.0,38.6937,38.7148,38.6443,38.7148,21300.0
2009-10-29 10:20:00,54.94,55.09,54.9,54.97,36800.0,38.7077,38.8134,38.6796,38.7289,36800.0
2009-10-29 10:30:00,54.93,54.99,54.86,54.93,82800.0,38.7007,38.743,38.6514,38.7007,82800.0
2009-10-29 10:40:00,54.93,54.95,54.83,54.94,29300.0,38.7007,38.7148,38.6302,38.7077,29300.0
2009-10-29 10:50:00,54.94,54.98,54.9,54.97,65600.0,38.7077,38.7359,38.6796,38.7289,65600.0
2009-10-29 11:00:00,54.98,55.08,54.98,55.0,51100.0,38.7359,38.8064,38.7359,38.75,51100.0
2009-10-29 11:10:00,54.99,55.09,54.97,55.0,47800.0,38.743,38.8134,38.7289,38.75,47800.0
2009-10-29 11:20:00,55.01,55.05,54.99,55.02,23900.0,38.7571,38.7852,38.743,38.7641,23900.0
2009-10-29 11:30:00,55.05,55.13,55.03,55.05,42200.0,38.7852,38.8416,38.7712,38.7852,42200.0
2009-10-29 11:40:00,55.05,55.08,54.98,55.03,34800.0,38.7852,38.8064,38.7359,38.7712,34800.0
2009-10-29 11:50:00,55.02,55.04,54.97,55.04,18500.0,38.7641,38.7782,38.7289,38.7782,18500.0
2009-10-29 12:00:00,55.05,55.14,55.03,55.13,14300.0,38.7852,38.8487,38.7712,38.8416,14300.0
2009-10-29 12:10:00,55.13,55.14,55.07,55.14,13300.0,38.8416,38.8487,38.7993,38.8487,13300.0
2009-10-29 12:20:00,55.13,55.27,55.12,55.25,28000.0,38.8416,38.9402,38.8346,38.9262,28000.0
2009-10-29 12:30:00,55.26,55.36,55.24,55.31,28700.0,38.9332,39.0037,38.9191,38.9684,28700.0
2009-10-29 12:40:00,55.3,55.41,55.27,55.38,40100.0,38.9614,39.0389,38.9402,39.0177,40100.0
2009-10-29 12:50:00,55.37,55.38,55.33,55.33,60300.0,39.0107,39.0177,38.9825,38.9825,60300.0
2009-10-29 13:00:00,55.33,55.37,55.29,55.35,38900.0,38.9825,39.0107,38.9543,38.9966,38900.0
2009-10-29 13:10:00,55.35,55.35,55.29,55.34,47800.0,38.9966,38.9966,38.9543,38.9896,47800.0
2009-10-29 13:20:00,55.35,55.39,55.29,55.31,45800.0,38.9966,39.0248,38.9543,38.9684,45800.0
2009-10-29 13:30:00,55.32,55.39,55.31,55.36,28900.0,38.9755,39.0248,38.9684,39.0037,28900.0
2009-10-29 13:40:00,55.36,55.46,55.35,55.42,44100.0,39.0037,39.0741,38.9966,39.0459,44100.0
2009-10-29 13:50:00,55.42,55.47,55.38,55.4,81000.0,39.0459,39.0812,39.0177,39.0318,81000.0
2009-10-29 14:00:00,55.4,55.42,55.35,55.36,33800.0,39.0318,39.0459,38.9966,39.0037,33800.0
2009-10-29 14:10:00,55.36,55.43,55.34,55.36,60600.0,39.0037,39.053,38.9896,39.0037,60600.0
2009-10-29 14:20:00,55.35,55.41,55.33,55.37,65100.0,38.9966,39.0389,38.9825,39.0107,65100.0
2009-10-29 14:30:00,55.38,55.5,55.37,55.47,29100.0,39.0177,39.1023,39.0107,39.0812,29100.0
2009-10-29 14:40:00,55.47,55.56,55.47,55.52,76100.0,39.0812,39.1446,39.0812,39.1164,76100.0
2009-10-29 14:50:00,55.52,55.58,55.51,55.58,54600.0,39.1164,39.1587,39.1093,39.1587,54600.0
2009-10-29 15:00:00,55.57,55.67,55.53,55.61,79400.0,39.1516,39.2221,39.1234,39.1798,79400.0
2009-10-29 15:10:00,55.61,55.67,55.57,55.6,68900.0,39.1798,39.2221,39.1516,39.1727,68900.0
2009-10-29 15:20:00,55.59,55.62,55.53,55.58,73500.0,39.1657,39.1868,39.1234,39.1587,73500.0
2009-10-29 15:30:00,55.57,55.58,55.49,55.57,57100.0,39.1516,39.1587,39.0952,39.1516,57100.0
2009-10-29 15:40:00,55.54,55.56,55.36,55.46,141100.0,39.1305,39.1446,39.0037,39.0741,141100.0
2009-10-29 15:50:00,55.47,55.6,55.39,55.56,154800.0,39.0812,39.1727,39.0248,39.1446,154800.0
2009-10-30 09:30:00,55.39,55.42,55.2,55.26,35600.0,39.0248,39.0459,38.8909,38.9332,35600.0
2009-10-30 09:40:00,55.22,55.46,55.07,55.23,168300.0,38.905,39.0741,38.7993,38.9121,168300.0
2009-10-30 09:50:00,55.25,55.25,54.95,55.02,69700.0,38.9262,38.9262,38.7148,38.7641,69700.0
2009-10-30 10:00:00,55.05,55.3,55.04,55.2,74600.0,38.7852,38.9614,38.7782,38.8909,74600.0
2009-10-30 10:10:00,55.23,55.23,55.03,55.09,56900.0,38.9121,38.9121,38.7712,38.8134,56900.0
2009-10-30 10:20:00,55.09,55.09,54.96,55.01,108400.0,38.8134,38.8134,38.7218,38.7571,108400.0
2009-10-30 10:30:00,55.01,55.01,54.81,54.95,84200.0,38.7571,38.7571,38.6162,38.7148,84200.0
2009-10-30 10:40:00,54.92,55.04,54.87,54.98,35500.0,38.6937,38.7782,38.6584,38.7359,35500.0
2009-10-30 10:50:00,54.97,55.05,54.94,55.0,18300.0,38.7289,38.7852,38.7077,38.75,18300.0
2009-10-30 11:00:00,55.01,55.03,54.88,54.91,43700.0,38.7571,38.7712,38.6655,38.6866,43700.0
2009-10-30 11:10:00,54.92,54.94,54.83,54.85,31300.0,38.6937,38.7077,38.6302,38.6443,31300.0
2009-10-30 11:20:00,54.87,54.9,54.8,54.81,19300.0,38.6584,38.6796,38.6091,38.6162,19300.0
2009-10-30 11:30:00,54.81,54.89,54.57,54.63,56200.0,38.6162,38.6725,38.4471,38.4893,56200.0
2009-10-30 11:40:00,54.65,54.68,54.51,54.52,44600.0,38.5034,38.5246,38.4048,38.4118,44600.0
2009-10-30 11:50:00,54.53,54.55,54.28,54.43,269500.0,38.4189,38.433,38.2427,38.3484,269500.0
2009-10-30 12:00:00,54.45,54.59,54.4,54.58,30600.0,38.3625,38.4612,38.3273,38.4541,30600.0
2009-10-30 12:10:00,54.57,54.61,54.38,54.38,70100.0,38.4471,38.4752,38.3132,38.3132,70100.0
2009-10-30 12:20:00,54.41,54.45,54.06,54.09,78800.0,38.3343,38.3625,38.0877,38.1089,78800.0
2009-10-30 12:30:00,54.11,54.26,54.07,54.22,51200.0,38.123,38.2287,38.0948,38.2005,51200.0
2009-10-30 12:40:00,54.21,54.25,53.81,53.88,132100.0,38.1934,38.2216,37.9116,37.9609,132100.0
2009-10-30 12:50:00,53.89,54.01,53.88,53.89,42200.0,37.968,38.0525,37.9609,37.968,42200.0
2009-10-30 13:00:00,53.91,54.06,53.91,54.01,22600.0,37.9821,38.0877,37.9821,38.0525,22600.0
2009-10-30 13:10:00,54.01,54.14,53.99,54.0,61200.0,38.0525,38.1441,38.0384,38.0455,61200.0
2009-10-30 13:20:00,54.0,54.0,53.83,53.88,30800.0,38.0455,38.0455,37.9257,37.9609,30800.0
2009-10-30 13:30:00,53.9,53.9,53.63,53.77,62500.0,37.975,37.975,37.7848,37.8834,62500.0
2009-10-30 13:40:00,53.78,53.94,53.77,53.91,25500.0,37.8905,38.0032,37.8834,37.9821,25500.0
2009-10-30 13:50:00,53.91,53.93,53.79,53.79,18500.0,37.9821,37.9962,37.8975,37.8975,18500.0
2009-10-30 14:00:00,53.82,54.17,53.8,54.08,90900.0,37.9187,38.1652,37.9046,38.1018,90900.0
2009-10-30 14:10:00,54.07,54.15,53.98,54.07,166400.0,38.0948,38.1512,38.0314,38.0948,166400.0
2009-10-30 14:20:00,54.07,54.07,53.92,53.99,23300.0,38.0948,38.0948,37.9891,38.0384,23300.0
2009-10-30 14:30:00,53.95,53.95,53.74,53.84,56100.0,38.0102,38.0102,37.8623,37.9327,56100.0
2009-10-30 14:40:00,53.84,53.9,53.77,53.81,37000.0,37.9327,37.975,37.8834,37.9116,37000.0
2009-10-30 14:50:00,53.81,53.99,53.79,53.9,32600.0,37.9116,38.0384,37.8975,37.975,32600.0
2009-10-30 15:00:00,53.88,53.88,53.58,53.63,72600.0,37.9609,37.9609,37.7496,37.7848,72600.0
2009-10-30 15:10:00,53.64,53.85,53.63,53.68,67000.0,37.7918,37.9398,37.7848,37.82,67000.0
2009-10-30 15:20:00,53.71,53.86,53.68,53.79,64900.0,37.8412,37.9468,37.82,37.8975,64900.0
2009-10-30 15:30:00,53.8,53.99,53.78,53.91,159700.0,37.9046,38.0384,37.8905,37.9821,159700.0
2009-10-30 15:40:00,53.92,54.1,53.92,54.04,147000.0,37.9891,38.1159,37.9891,38.0737,147000.0
2009-10-30 15:50:00,54.04,54.04,53.74,53.74,192200.0,38.0737,38.0737,37.8623,37.8623,192200.0
2009-11-02 09:30:00,54.01,54.32,54.01,54.15,43100.0,38.0525,38.2709,38.0525,38.1512,43100.0
2009-11-02 09:40:00,54.13,54.22,53.89,53.94,112700.0,38.1371,38.2005,37.968,38.0032,112700.0
2009-11-02 09:50:00,53.94,54.27,53.94,54.17,38100.0,38.0032,38.2357,38.0032,38.1652,38100.0
2009-11-02 10:00:00,54.27,54.73,54.21,54.5,126900.0,38.2357,38.5598,38.1934,38.3977,126900.0
2009-11-02 10:10:00,54.5,54.67,54.45,54.66,57600.0,38.3977,38.5175,38.3625,38.5105,57600.0
2009-11-02 10:20:00,54.69,54.69,54.51,54.62,13500.0,38.5316,38.5316,38.4048,38.4823,13500.0
2009-11-02 10:30:00,54.62,54.73,54.54,54.7,43600.0,38.4823,38.5598,38.4259,38.5387,43600.0
2009-11-02 10:40:00,54.72,54.72,54.42,54.51,54300.0,38.5527,38.5527,38.3414,38.4048,54300.0
2009-11-02 10:50:00,54.5,54.55,54.31,54.31,72800.0,38.3977,38.433,38.2639,38.2639,72800.0
2009-11-02 11:00:00,54.28,54.41,54.25,54.38,111700.0,38.2427,38.3343,38.2216,38.3132,111700.0
2009-11-02 11:10:00,54.37,54.49,54.28,54.44,70000.0,38.3062,38.3907,38.2427,38.3555,70000.0
2009-11-02 11:20:00,54.44,54.59,54.39,54.41,81500.0,38.3555,38.4612,38.3202,38.3343,81500.0
2009-11-02 11:30:00,54.44,54.47,54.33,54.35,70600.0,38.3555,38.3766,38.278,38.2921,70600.0
2009-11-02 11:40:00,54.35,54.46,54.35,54.43,20000.0,38.2921,38.3696,38.2921,38.3484,20000.0
2009-11-02 11:50:00,54.41,54.52,54.35,54.44,64000.0,38.3343,38.4118,38.2921,38.3555,64000.0
2009-11-02 12:00:00,54.43,54.44,54.26,54.31,78000.0,38.3484,38.3555,38.2287,38.2639,78000.0
2009-11-02 12:10:00,54.31,54.32,54.09,54.16,46600.0,38.2639,38.2709,38.1089,38.1582,46600.0
2009-11-02 12:20:00,54.17,54.2,54.09,54.09,22500.0,38.1652,38.1864,38.1089,38.1089,22500.0
2009-11-02 12:30:00,54.08,54.13,53.91,53.96,73000.0,38.1018,38.1371,37.9821,38.0173,73000.0
2009-11-02 12:40:00,53.95,53.98,53.77,53.8,28100.0,38.0102,38.0314,37.8834,37.9046,28100.0
2009-11-02 12:50:00,53.78,53.79,53.27,53.29,97800.0,37.8905,37.8975,37.5312,37.5452,97800.0
2009-11-02 13:00:00,53.29,53.63,53.25,53.63,115900.0,37.5452,37.7848,37.5171,37.7848,115900.0
2009-11-02 13:10:00,53.64,53.71,53.53,53.68,52800.0,37.7918,37.8412,37.7143,37.82,52800.0
2009-11-02 13:20:00,53.66,53.79,53.65,53.78,7200.0,37.8059,37.8975,37.7989,37.8905,7200.0
2009-11-02 13:30:00,53.68,53.69,53.52,53.58,10400.0,37.82,37.8271,37.7073,37.7496,10400.0
2009-11-02 13:40:00,53.55,53.61,53.47,53.54,12900.0,37.7284,37.7707,37.6721,37.7214,12900.0
2009-11-02 13:50:00,53.5,53.5,53.35,53.36,30700.0,37.6932,37.6932,37.5875,37.5946,30700.0
2009-11-02 14:00:00,53.37,53.39,53.26,53.31,113800.0,37.6016,37.6157,37.5241,37.5593,113800.0
2009-11-02 14:10:00,53.33,53.57,53.31,53.45,40900.0,37.5734,37.7425,37.5593,37.658,40900.0
2009-11-02 14:20:00,53.51,53.84,53.5,53.84,229300.0,37.7002,37.9327,37.6932,37.9327,229300.0
2009-11-02 14:30:00,53.82,53.87,53.75,53.8,54200.0,37.9187,37.9539,37.8693,37.9046,54200.0
2009-11-02 14:40:00,53.83,53.95,53.8,53.84,53800.0,37.9257,38.0102,37.9046,37.9327,53800.0
2009-11-02 14:50:00,53.84,53.93,53.62,53.73,38400.0,37.9327,37.9962,37.7777,37.8552,38400.0
2009-11-02 15:00:00,53.74,53.9,53.74,53.76,36700.0,37.8623,37.975,37.8623,37.8764,36700.0
2009-11-02 15:10:00,53.76,53.87,53.63,53.63,76800.0,37.8764,37.9539,37.7848,37.7848,76800.0
2009-11-02 15:20:00,53.62,53.74,53.55,53.72,59600.0,37.7777,37.8623,37.7284,37.8482,59600.0
2009-11-02 15:30:00,53.71,53.98,53.7,53.96,34200.0,37.8412,38.0314,37.8341,38.0173,34200.0
2009-11-02 15:40:00,54.0,54.05,53.9,53.96,46800.0,38.0455,38.0807,37.975,38.0173,46800.0
2009-11-02 15:50:00,53.97,54.11,53.97,54.04,78600.0,38.0243,38.123,38.0243,38.0737,78600.0
2009-11-03 09:30:00,53.75,53.8,53.57,53.75,111100.0,37.8693,37.9046,37.7425,37.8693,111100.0
2009-11-03 09:40:00,53.78,53.97,53.75,53.78,61400.0,37.8905,38.0243,37.8693,37.8905,61400.0
2009-11-03 09:50:00,53.77,54.12,53.77,54.07,33900.0,37.8834,38.13,37.8834,38.0948,33900.0
2009-11-03 10:00:00,54.1,54.24,53.87,54.14,49100.0,38.1159,38.2146,37.9539,38.1441,49100.0
2009-11-03 10:10:00,54.13,54.19,53.87,53.98,101700.0,38.1371,38.1793,37.9539,38.0314,101700.0
2009-11-03 10:20:00,53.98,54.01,53.83,53.86,32600.0,38.0314,38.0525,37.9257,37.9468,32600.0
2009-11-03 10:30:00,53.85,54.04,53.78,53.78,24200.0,37.9398,38.0737,37.8905,37.8905,24200.0
2009-11-03 10:40:00,53.82,54.13,53.82,54.11,35700.0,37.9187,38.1371,37.9187,38.123,35700.0
2009-11-03 10:50:00,54.1,54.2,53.99,54.01,70100.0,38.1159,38.1864,38.0384,38.0525,70100.0
2009-11-03 11:00:00,54.02,54.16,53.94,54.0,45700.0,38.0596,38.1582,38.0032,38.0455,45700.0
2009-11-03 11:10:00,53.99,54.07,53.89,53.94,52500.0,38.0384,38.0948,37.968,38.0032,52500.0
2009-11-03 11:20:00,53.95,54.01,53.8,53.87,49200.0,38.0102,38.0525,37.9046,37.9539,49200.0
2009-11-03 11:30:00,53.88,53.92,53.71,53.77,22100.0,37.9609,37.9891,37.8412,37.8834,22100.0
2009-11-03 11:40:00,53.77,53.87,53.71,53.86,27100.0,37.8834,37.9539,37.8412,37.9468,27100.0
2009-11-03 11:50:00,53.87,53.97,53.77,53.92,27600.0,37.9539,38.0243,37.8834,37.9891,27600.0
2009-11-03 12:00:00,53.93,54.03,53.84,53.96,57600.0,37.9962,38.0666,37.9327,38.0173,57600.0
2009-11-03 12:10:00,53.96,53.96,53.78,53.78,121600.0,38.0173,38.0173,37.8905,37.8905,121600.0
2009-11-03 12:20:00,53.78,53.97,53.76,53.94,26900.0,37.8905,38.0243,37.8764,38.0032,26900.0
2009-11-03 12:30:00,53.93,54.31,53.93,54.26,46600.0,37.9962,38.2639,37.9962,38.2287,46600.0
2009-11-03 12:40:00,54.25,54.28,54.11,54.16,34400.0,38.2216,38.2427,38.123,38.1582,34400.0
2009-11-03 12:50:00,54.17,54.2,54.11,54.11,13700.0,38.1652,38.1864,38.123,38.123,13700.0
2009-11-03 13:00:00,54.09,54.22,54.04,54.17,9400.0,38.1089,38.2005,38.0737,38.1652,9400.0
2009-11-03 13:10:00,54.18,54.18,54.1,54.12,6200.0,38.1723,38.1723,38.1159,38.13,6200.0
2009-11-03 13:20:00,54.13,54.18,54.05,54.12,13300.0,38.1371,38.1723,38.0807,38.13,13300.0
2009-11-03 13:30:00,54.1,54.25,54.09,54.2,32200.0,38.1159,38.2216,38.1089,38.1864,32200.0
2009-11-03 13:40:00,54.19,54.2,54.1,54.15,21900.0,38.1793,38.1864,38.1159,38.1512,21900.0
2009-11-03 13:50:00,54.15,54.28,54.13,54.27,9900.0,38.1512,38.2427,38.1371,38.2357,9900.0
2009-11-03 14:00:00,54.32,54.45,54.3,54.45,33900.0,38.2709,38.3625,38.2568,38.3625,33900.0
2009-11-03 14:10:00,54.46,54.47,54.38,54.39,28900.0,38.3696,38.3766,38.3132,38.3202,28900.0
2009-11-03 14:20:00,54.4,54.45,54.33,54.33,18500.0,38.3273,38.3625,38.278,38.278,18500.0
2009-11-03 14:30:00,54.34,54.44,54.22,54.24,98900.0,38.285,38.3555,38.2005,38.2146,98900.0
2009-11-03 14:40:00,54.24,54.29,54.18,54.26,26600.0,38.2146,38.2498,38.1723,38.2287,26600.0
2009-11-03 14:50:00,54.25,54.26,54.07,54.11,49000.0,38.2216,38.2287,38.0948,38.123,49000.0
2009-11-03 15:00:00,54.09,54.22,54.07,54.16,150300.0,38.1089,38.2005,38.0948,38.1582,150300.0
2009-11-03 15:10:00,54.17,54.21,54.1,54.19,41000.0,38.1652,38.1934,38.1159,38.1793,41000.0
2009-11-03 15:20:00,54.19,54.23,54.13,54.22,33700.0,38.1793,38.2075,38.1371,38.2005,33700.0
2009-11-03 15:30:00,54.22,54.44,54.22,54.39,98500.0,38.2005,38.3555,38.2005,38.3202,98500.0
2009-11-03 15:40:00,54.4,54.42,54.24,54.35,53900.0,38.3273,38.3414,38.2146,38.2921,53900.0
2009-11-03 15:50:00,54.34,54.4,54.26,54.36,99100.0,38.285,38.3273,38.2287,38.2991,99100.0
2009-11-04 09:30:00,54.85,55.05,54.85,54.89,65900.0,38.6443,38.7852,38.6443,38.6725,65900.0
2009-11-04 09:40:00,54.86,54.91,54.78,54.85,31100.0,38.6514,38.6866,38.595,38.6443,31100.0
2009-11-04 09:50:00,54.84,54.99,54.83,54.96,19200.0,38.6373,38.743,38.6302,38.7218,19200.0
2009-11-04 10:00:00,54.96,55.13,54.85,55.09,99400.0,38.7218,38.8416,38.6443,38.8134,99400.0
2009-11-04 10:10:00,55.13,55.25,55.11,55.2,47300.0,38.8416,38.9262,38.8275,38.8909,47300.0
2009-11-04 10:20:00,55.23,55.23,55.15,55.15,26400.0,38.9121,38.9121,38.8557,38.8557,26400.0
2009-11-04 10:30:00,55.17,55.27,55.15,55.15,31800.0,38.8698,38.9402,38.8557,38.8557,31800.0
2009-11-04 10:40:00,55.14,55.21,55.13,55.21,11200.0,38.8487,38.898,38.8416,38.898,11200.0
2009-11-04 10:50:00,55.22,55.25,55.21,55.25,20000.0,38.905,38.9262,38.898,38.9262,20000.0
2009-11-04 11:00:00,55.24,55.25,55.12,55.12,22600.0,38.9191,38.9262,38.8346,38.8346,22600.0
2009-11-04 11:10:00,55.16,55.17,55.08,55.08,5600.0,38.8627,38.8698,38.8064,38.8064,5600.0
2009-11-04 11:20:00,55.09,55.11,55.03,55.05,65700.0,38.8134,38.8275,38.7712,38.7852,65700.0
2009-11-04 11:30:00,55.02,55.02,54.94,54.98,42400.0,38.7641,38.7641,38.7077,38.7359,42400.0
2009-11-04 11:40:00,54.96,55.0,54.93,54.99,8500.0,38.7218,38.75,38.7007,38.743,8500.0
2009-11-04 11:50:00,54.99,55.05,54.97,54.97,12400.0,38.743,38.7852,38.7289,38.7289,12400.0
2009-11-04 12:00:00,54.97,55.0,54.9,54.93,10300.0,38.7289,38.75,38.6796,38.7007,10300.0
2009-11-04 12:10:00,54.92,54.92,54.83,54.86,9200.0,38.6937,38.6937,38.6302,38.6514,9200.0
2009-11-04 12:20:00,54.85,54.96,54.84,54.9,13000.0,38.6443,38.7218,38.6373,38.6796,13000.0
2009-11-04 12:30:00,54.92,54.93,54.88,54.93,15400.0,38.6937,38.7007,38.6655,38.7007,15400.0
2009-11-04 12:40:00,54.95,54.96,54.88,54.89,22300.0,38.7148,38.7218,38.6655,38.6725,22300.0
2009-11-04 12:50:00,54.87,54.89,54.86,54.87,5000.0,38.6584,38.6725,38.6514,38.6584,5000.0
2009-11-04 13:00:00,54.86,54.88,54.85,54.86,11300.0,38.6514,38.6655,38.6443,38.6514,11300.0
2009-11-04 13:10:00,54.88,54.9,54.83,54.86,5300.0,38.6655,38.6796,38.6302,38.6514,5300.0
2009-11-04 13:20:00,54.83,54.86,54.77,54.81,15700.0,38.6302,38.6514,38.588,38.6162,15700.0
2009-11-04 13:30:00,54.79,54.85,54.78,54.85,57500.0,38.6021,38.6443,38.595,38.6443,57500.0
2009-11-04 13:40:00,54.83,54.85,54.81,54.83,22000.0,38.6302,38.6443,38.6162,38.6302,22000.0
2009-11-04 13:50:00,54.8,54.84,54.78,54.81,28000.0,38.6091,38.6373,38.595,38.6162,28000.0
2009-11-04 14:00:00,54.8,54.86,54.79,54.86,24000.0,38.6091,38.6514,38.6021,38.6514,24000.0
2009-11-04 14:10:00,54.86,55.15,54.68,54.68,106200.0,38.6514,38.8557,38.5246,38.5246,106200.0
2009-11-04 14:20:00,54.73,55.03,54.49,54.53,85800.0,38.5598,38.7712,38.3907,38.4189,85800.0
2009-11-04 14:30:00,54.52,55.0,54.52,54.92,131400.0,38.4118,38.75,38.4118,38.6937,131400.0
2009-11-04 14:40:00,54.94,55.2,54.9,55.12,58900.0,38.7077,38.8909,38.6796,38.8346,58900.0
2009-11-04 14:50:00,55.08,55.13,54.95,55.07,55300.0,38.8064,38.8416,38.7148,38.7993,55300.0
2009-11-04 15:00:00,55.03,55.05,54.86,54.9,12800.0,38.7712,38.7852,38.6514,38.6796,12800.0
2009-11-04 15:10:00,54.91,55.02,54.79,54.93,58600.0,38.6866,38.7641,38.6021,38.7007,58600.0
2009-11-04 15:20:00,54.94,54.96,54.82,54.86,64900.0,38.7077,38.7218,38.6232,38.6514,64900.0
2009-11-04 15:30:00,54.85,54.88,54.52,54.59,67900.0,38.6443,38.6655,38.4118,38.4612,67900.0
2009-11-04 15:40:00,54.59,54.59,54.31,54.35,20400.0,38.4612,38.4612,38.2639,38.2921,20400.0
2009-11-04 15:50:00,54.35,54.36,54.21,54.28,111400.0,38.2921,38.2991,38.1934,38.2427,111400.0
2009-11-05 09:30:00,54.75,54.78,54.58,54.65,105200.0,38.5739,38.595,38.4541,38.5034,105200.0
2009-11-05 09:40:00,54.62,54.81,54.55,54.8,88200.0,38.4823,38.6162,38.433,38.6091,88200.0
2009-11-05 09:50:00,54.83,54.94,54.83,54.9,7300.0,38.6302,38.7077,38.6302,38.6796,7300.0
2009-11-05 10:00:00,54.9,55.02,54.86,54.87,26800.0,38.6796,38.7641,38.6514,38.6584,26800.0
2009-11-05 10:10:00,54.91,54.92,54.8,54.82,26700.0,38.6866,38.6937,38.6091,38.6232,26700.0
2009-11-05 10:20:00,54.84,54.95,54.83,54.86,21200.0,38.6373,38.7148,38.6302,38.6514,21200.0
2009-11-05 10:30:00,54.88,55.14,54.88,55.14,18500.0,38.6655,38.8487,38.6655,38.8487,18500.0
2009-11-05 10:40:00,55.14,55.17,55.09,55.14,17800.0,38.8487,38.8698,38.8134,38.8487,17800.0
2009-11-05 10:50:00,55.12,55.16,55.1,55.13,22900.0,38.8346,38.8627,38.8205,38.8416,22900.0
2009-11-05 11:00:00,55.13,55.13,55.07,55.12,10600.0,38.8416,38.8416,38.7993,38.8346,10600.0
2009-11-05 11:10:00,55.12,55.17,55.01,55.04,34700.0,38.8346,38.8698,38.7571,38.7782,34700.0
2009-11-05 11:20:00,55.02,55.09,55.01,55.09,13800.0,38.7641,38.8134,38.7571,38.8134,13800.0
2009-11-05 11:30:00,55.05,55.09,55.03,55.07,11900.0,38.7852,38.8134,38.7712,38.7993,11900.0
2009-11-05 11:40:00,55.08,55.09,54.88,54.9,91400.0,38.8064,38.8134,38.6655,38.6796,91400.0
2009-11-05 11:50:00,54.91,54.94,54.84,54.86,14700.0,38.6866,38.7077,38.6373,38.6514,14700.0
2009-11-05 12:00:00,54.85,54.93,54.83,54.88,32500.0,38.6443,38.7007,38.6302,38.6655,32500.0
2009-11-05 12:10:00,54.9,54.94,54.84,54.93,48200.0,38.6796,38.7077,38.6373,38.7007,48200.0
2009-11-05 12:20:00,54.95,54.97,54.89,54.95,29700.0,38.7148,38.7289,38.6725,38.7148,29700.0
2009-11-05 12:30:00,54.95,55.04,54.91,54.99,13900.0,38.7148,38.7782,38.6866,38.743,13900.0
2009-11-05 12:40:00,55.01,55.08,54.97,55.05,13800.0,38.7571,38.8064,38.7289,38.7852,13800.0
2009-11-05 12:50:00,55.06,55.08,55.01,55.08,15000.0,38.7923,38.8064,38.7571,38.8064,15000.0
2009-11-05 13:00:00,55.13,55.16,55.08,55.08,5600.0,38.8416,38.8627,38.8064,38.8064,5600.0
2009-11-05 13:10:00,55.08,55.16,55.08,55.16,8100.0,38.8064,38.8627,38.8064,38.8627,8100.0
2009-11-05 13:20:00,55.17,55.17,55.09,55.09,6800.0,38.8698,38.8698,38.8134,38.8134,6800.0
2009-11-05 13:30:00,55.08,55.14,55.07,55.1,9400.0,38.8064,38.8487,38.7993,38.8205,9400.0
2009-11-05 13:40:00,55.12,55.27,55.12,55.24,30300.0,38.8346,38.9402,38.8346,38.9191,30300.0
2009-11-05 13:50:00,55.21,55.21,55.09,55.09,22200.0,38.898,38.898,38.8134,38.8134,22200.0
2009-11-05 14:00:00,55.1,55.13,55.0,55.03,30600.0,38.8205,38.8416,38.75,38.7712,30600.0
2009-11-05 14:10:00,55.02,55.09,55.01,55.04,18000.0,38.7641,38.8134,38.7571,38.7782,18000.0
2009-11-05 14:20:00,55.05,55.12,55.02,55.07,38800.0,38.7852,38.8346,38.7641,38.7993,38800.0
2009-11-05 14:30:00,55.08,55.1,55.03,55.03,26500.0,38.8064,38.8205,38.7712,38.7712,26500.0
2009-11-05 14:40:00,55.03,55.16,55.03,55.14,16100.0,38.7712,38.8627,38.7712,38.8487,16100.0
2009-11-05 14:50:00,55.14,55.25,55.14,55.22,19000.0,38.8487,38.9262,38.8487,38.905,19000.0
2009-11-05 15:00:00,55.21,55.27,55.17,55.2,21100.0,38.898,38.9402,38.8698,38.8909,21100.0
2009-11-05 15:10:00,55.19,55.31,55.17,55.3,44100.0,38.8839,38.9684,38.8698,38.9614,44100.0
2009-11-05 15:20:00,55.3,55.3,55.19,55.22,18400.0,38.9614,38.9614,38.8839,38.905,18400.0
2009-11-05 15:30:00,55.2,55.21,55.17,55.2,17800.0,38.8909,38.898,38.8698,38.8909,17800.0
2009-11-05 15:40:00,55.21,55.24,55.15,55.19,28800.0,38.898,38.9191,38.8557,38.8839,28800.0
2009-11-05 15:50:00,55.2,55.36,55.2,55.32,66000.0,38.8909,39.0037,38.8909,38.9755,66000.0
2009-11-06 09:30:00,55.06,55.14,54.86,55.12,37900.0,38.7923,38.8487,38.6514,38.8346,37900.0
2009-11-06 09:40:00,55.13,55.57,55.13,55.44,120200.0,38.8416,39.1516,38.8416,39.06,120200.0
2009-11-06 09:50:00,55.44,55.58,55.37,55.47,14500.0,39.06,39.1587,39.0107,39.0812,14500.0
2009-11-06 10:00:00,55.51,55.61,55.42,55.5,22800.0,39.1093,39.1798,39.0459,39.1023,22800.0
2009-11-06 10:10:00,55.47,55.51,55.4,55.41,48200.0,39.0812,39.1093,39.0318,39.0389,48200.0
2009-11-06 10:20:00,55.42,55.44,55.16,55.16,19800.0,39.0459,39.06,38.8627,38.8627,19800.0
2009-11-06 10:30:00,55.11,55.16,55.04,55.13,21200.0,38.8275,38.8627,38.7782,38.8416,21200.0
2009-11-06 10:40:00,55.17,55.17,55.02,55.15,18400.0,38.8698,38.8698,38.7641,38.8557,18400.0
2009-11-06 10:50:00,55.15,55.3,55.13,55.3,26900.0,38.8557,38.9614,38.8416,38.9614,26900.0
2009-11-06 11:00:00,55.25,55.33,55.2,55.33,5400.0,38.9262,38.9825,38.8909,38.9825,5400.0
2009-11-06 11:10:00,55.29,55.29,55.21,55.23,11600.0,38.9543,38.9543,38.898,38.9121,11600.0
2009-11-06 11:20:00,55.21,55.25,55.12,55.23,7000.0,38.898,38.9262,38.8346,38.9121,7000.0
2009-11-06 11:30:00,55.29,55.34,55.21,55.24,8500.0,38.9543,38.9896,38.898,38.9191,8500.0
2009-11-06 11:40:00,55.33,55.4,55.29,55.32,15100.0,38.9825,39.0318,38.9543,38.9755,15100.0
2009-11-06 11:50:00,55.32,55.37,55.27,55.29,8400.0,38.9755,39.0107,38.9402,38.9543,8400.0
2009-11-06 12:00:00,55.29,55.37,55.29,55.35,16000.0,38.9543,39.0107,38.9543,38.9966,16000.0
2009-11-06 12:10:00,55.36,55.51,55.36,55.42,8700.0,39.0037,39.1093,39.0037,39.0459,8700.0
2009-11-06 12:20:00,55.44,55.51,55.42,55.47,7900.0,39.06,39.1093,39.0459,39.0812,7900.0
2009-11-06 12:30:00,55.47,55.52,55.4,55.47,9300.0,39.0812,39.1164,39.0318,39.0812,9300.0
2009-11-06 12:40:00,55.47,55.47,55.34,55.34,4800.0,39.0812,39.0812,38.9896,38.9896,4800.0
2009-11-06 12:50:00,55.33,55.39,55.33,55.38,10200.0,38.9825,39.0248,38.9825,39.0177,10200.0
2009-11-06 13:00:00,55.35,55.36,55.25,55.34,35200.0,38.9966,39.0037,38.9262,38.9896,35200.0
2009-11-06 13:10:00,55.32,55.46,55.3,55.46,12900.0,38.9755,39.0741,38.9614,39.0741,12900.0
2009-11-06 13:20:00,55.48,55.48,55.39,55.39,5800.0,39.0882,39.0882,39.0248,39.0248,5800.0
2009-11-06 13:30:00,55.42,55.54,55.42,55.46,11100.0,39.0459,39.1305,39.0459,39.0741,11100.0
2009-11-06 13:40:00,55.45,55.48,55.39,55.42,36500.0,39.0671,39.0882,39.0248,39.0459,36500.0
2009-11-06 13:50:00,55.42,55.43,55.37,55.39,15600.0,39.0459,39.053,39.0107,39.0248,15600.0
2009-11-06 14:00:00,55.39,55.43,55.31,55.37,13300.0,39.0248,39.053,38.9684,39.0107,13300.0
2009-11-06 14:10:00,55.37,55.39,55.34,55.36,7300.0,39.0107,39.0248,38.9896,39.0037,7300.0
2009-11-06 14:20:00,55.36,55.45,55.36,55.4,4900.0,39.0037,39.0671,39.0037,39.0318,4900.0
2009-11-06 14:30:00,55.39,55.41,55.37,55.4,8600.0,39.0248,39.0389,39.0107,39.0318,8600.0
2009-11-06 14:40:00,55.42,55.43,55.32,55.35,10100.0,39.0459,39.053,38.9755,38.9966,10100.0
2009-11-06 14:50:00,55.35,55.38,55.27,55.28,38500.0,38.9966,39.0177,38.9402,38.9473,38500.0
2009-11-06 15:00:00,55.28,55.29,55.18,55.26,40300.0,38.9473,38.9543,38.8768,38.9332,40300.0
2009-11-06 15:10:00,55.27,55.32,55.21,55.27,49400.0,38.9402,38.9755,38.898,38.9402,49400.0
2009-11-06 15:20:00,55.28,55.36,55.24,55.35,67100.0,38.9473,39.0037,38.9191,38.9966,67100.0
2009-11-06 15:30:00,55.35,55.44,55.32,55.36,58800.0,38.9966,39.06,38.9755,39.0037,58800.0
2009-11-06 15:40:00,55.38,55.44,55.34,55.4,131000.0,39.0177,39.06,38.9896,39.0318,131000.0
2009-11-06 15:50:00,55.4,55.49,55.37,55.44,84500.0,39.0318,39.0952,39.0107,39.06,84500.0
2009-11-09 09:30:00,55.97,56.09,55.94,56.08,157100.0,39.4334,39.518,39.4123,39.5109,157100.0
2009-11-09 09:40:00,56.1,56.15,56.01,56.03,9500.0,39.525,39.5602,39.4616,39.4757,9500.0
2009-11-09 09:50:00,56.05,56.17,56.05,56.1,30800.0,39.4898,39.5743,39.4898,39.525,30800.0
2009-11-09 10:00:00,56.15,56.34,56.15,56.31,30200.0,39.5602,39.6941,39.5602,39.673,30200.0
2009-11-09 10:10:00,56.32,56.32,56.26,56.28,25900.0,39.68,39.68,39.6377,39.6518,25900.0
2009-11-09 10:20:00,56.28,56.31,56.22,56.26,11500.0,39.6518,39.673,39.6096,39.6377,11500.0
2009-11-09 10:30:00,56.28,56.29,56.23,56.26,25500.0,39.6518,39.6589,39.6166,39.6377,25500.0
2009-11-09 10:40:00,56.27,56.32,56.22,56.3,94200.0,39.6448,39.68,39.6096,39.6659,94200.0
2009-11-09 10:50:00,56.28,56.34,56.26,56.33,29500.0,39.6518,39.6941,39.6377,39.6871,29500.0
2009-11-09 11:00:00,56.33,56.36,56.27,56.33,61700.0,39.6871,39.7082,39.6448,39.6871,61700.0
2009-11-09 11:10:00,56.33,56.46,56.31,56.43,41300.0,39.6871,39.7787,39.673,39.7575,41300.0
2009-11-09 11:20:00,56.42,56.45,56.37,56.44,26100.0,39.7505,39.7716,39.7152,39.7646,26100.0
2009-11-09 11:30:00,56.44,56.46,56.4,56.41,18900.0,39.7646,39.7787,39.7364,39.7434,18900.0
2009-11-09 11:40:00,56.41,56.48,56.4,56.48,7500.0,39.7434,39.7927,39.7364,39.7927,7500.0
2009-11-09 11:50:00,56.47,56.48,56.43,56.44,43900.0,39.7857,39.7927,39.7575,39.7646,43900.0
2009-11-09 12:00:00,56.42,56.48,56.42,56.46,21300.0,39.7505,39.7927,39.7505,39.7787,21300.0
2009-11-09 12:10:00,56.45,56.5,56.45,56.5,17100.0,39.7716,39.8068,39.7716,39.8068,17100.0
2009-11-09 12:20:00,56.48,56.52,56.48,56.49,25800.0,39.7927,39.8209,39.7927,39.7998,25800.0
2009-11-09 12:30:00,56.49,56.51,56.47,56.51,4800.0,39.7998,39.8139,39.7857,39.8139,4800.0
2009-11-09 12:40:00,56.49,56.53,56.45,56.48,22800.0,39.7998,39.828,39.7716,39.7927,22800.0
2009-11-09 12:50:00,56.47,56.54,56.45,56.54,9600.0,39.7857,39.835,39.7716,39.835,9600.0
2009-11-09 13:00:00,56.53,56.57,56.51,56.52,12900.0,39.828,39.8562,39.8139,39.8209,12900.0
2009-11-09 13:10:00,56.51,56.54,56.47,56.51,11300.0,39.8139,39.835,39.7857,39.8139,11300.0
2009-11-09 13:20:00,56.49,56.51,56.48,56.51,16800.0,39.7998,39.8139,39.7927,39.8139,16800.0
2009-11-09 13:30:00,56.52,56.62,56.49,56.61,14500.0,39.8209,39.8914,39.7998,39.8843,14500.0
2009-11-09 13:40:00,56.61,56.65,56.6,56.61,14600.0,39.8843,39.9125,39.8773,39.8843,14600.0
2009-11-09 13:50:00,56.61,56.62,56.57,56.59,110500.0,39.8843,39.8914,39.8562,39.8702,110500.0
2009-11-09 14:00:00,56.62,56.66,56.6,56.61,29500.0,39.8914,39.9196,39.8773,39.8843,29500.0
2009-11-09 14:10:00,56.62,56.63,56.59,56.6,30000.0,39.8914,39.8984,39.8702,39.8773,30000.0
2009-11-09 14:20:00,56.59,56.64,56.59,56.64,23700.0,39.8702,39.9055,39.8702,39.9055,23700.0
2009-11-09 14:30:00,56.65,56.7,56.63,56.68,33300.0,39.9125,39.9477,39.8984,39.9337,33300.0
2009-11-09 14:40:00,56.69,56.75,56.68,56.75,24600.0,39.9407,39.983,39.9337,39.983,24600.0
2009-11-09 14:50:00,56.74,56.76,56.7,56.71,9700.0,39.9759,39.99,39.9477,39.9548,9700.0
2009-11-09 15:00:00,56.72,56.76,56.7,56.73,17800.0,39.9618,39.99,39.9477,39.9689,17800.0
2009-11-09 15:10:00,56.72,56.77,56.72,56.74,20500.0,39.9618,39.9971,39.9618,39.9759,20500.0
2009-11-09 15:20:00,56.75,56.76,56.67,56.72,18200.0,39.983,39.99,39.9266,39.9618,18200.0
2009-11-09 15:30:00,56.71,56.72,56.62,56.63,54000.0,39.9548,39.9618,39.8914,39.8984,54000.0
2009-11-09 15:40:00,56.64,56.75,56.64,56.71,69800.0,39.9055,39.983,39.9055,39.9548,69800.0
2009-11-09 15:50:00,56.72,56.83,56.72,56.83,97300.0,39.9618,40.0393,39.9618,40.0393,97300.0
2009-11-10 09:30:00,56.78,56.82,56.66,56.77,71300.0,40.0041,40.0323,39.9196,39.9971,71300.0
2009-11-10 09:40:00,56.75,56.89,56.71,56.83,45800.0,39.983,40.0816,39.9548,40.0393,45800.0
2009-11-10 09:50:00,56.84,56.96,56.83,56.83,36500.0,40.0464,40.1309,40.0393,40.0393,36500.0
2009-11-10 10:00:00,56.81,56.85,56.76,56.84,75700.0,40.0252,40.0534,39.99,40.0464,75700.0
2009-11-10 10:10:00,56.82,56.97,56.8,56.93,27100.0,40.0323,40.138,40.0182,40.1098,27100.0
2009-11-10 10:20:00,56.93,56.99,56.92,56.99,13000.0,40.1098,40.1521,40.1027,40.1521,13000.0
2009-11-10 10:30:00,57.0,57.02,56.88,56.88,29600.0,40.1591,40.1732,40.0746,40.0746,29600.0
2009-11-10 10:40:00,56.87,56.94,56.79,56.79,27500.0,40.0675,40.1168,40.0112,40.0112,27500.0
2009-11-10 10:50:00,56.79,56.81,56.65,56.68,45300.0,40.0112,40.0252,39.9125,39.9337,45300.0
2009-11-10 11:00:00,56.68,56.74,56.57,56.61,73500.0,39.9337,39.9759,39.8562,39.8843,73500.0
2009-11-10 11:10:00,56.62,56.65,56.53,56.57,74300.0,39.8914,39.9125,39.828,39.8562,74300.0
2009-11-10 11:20:00,56.58,56.67,56.57,56.65,21200.0,39.8632,39.9266,39.8562,39.9125,21200.0
2009-11-10 11:30:00,56.64,56.75,56.56,56.72,37500.0,39.9055,39.983,39.8491,39.9618,37500.0
2009-11-10 11:40:00,56.73,56.79,56.7,56.78,15100.0,39.9689,40.0112,39.9477,40.0041,15100.0
2009-11-10 11:50:00,56.76,56.76,56.66,56.66,11400.0,39.99,39.99,39.9196,39.9196,11400.0
2009-11-10 12:00:00,56.65,56.66,56.59,56.64,11300.0,39.9125,39.9196,39.8702,39.9055,11300.0
2009-11-10 12:10:00,56.63,56.66,56.61,56.65,19800.0,39.8984,39.9196,39.8843,39.9125,19800.0
2009-11-10 12:20:00,56.64,56.66,56.47,56.47,35300.0,39.9055,39.9196,39.7857,39.7857,35300.0
2009-11-10 12:30:00,56.44,56.55,56.44,56.53,38900.0,39.7646,39.8421,39.7646,39.828,38900.0
2009-11-10 12:40:00,56.53,56.56,56.52,56.55,28200.0,39.828,39.8491,39.8209,39.8421,28200.0
2009-11-10 12:50:00,56.55,56.7,56.55,56.7,28800.0,39.8421,39.9477,39.8421,39.9477,28800.0
2009-11-10 13:00:00,56.68,56.7,56.62,56.67,63100.0,39.9337,39.9477,39.8914,39.9266,63100.0
2009-11-10 13:10:00,56.64,56.66,56.55,56.64,85100.0,39.9055,39.9196,39.8421,39.9055,85100.0
2009-11-10 13:20:00,56.64,56.64,56.58,56.61,18300.0,39.9055,39.9055,39.8632,39.8843,18300.0
2009-11-10 13:30:00,56.61,56.69,56.59,56.63,19300.0,39.8843,39.9407,39.8702,39.8984,19300.0
2009-11-10 13:40:00,56.61,56.61,56.54,56.58,19300.0,39.8843,39.8843,39.835,39.8632,19300.0
2009-11-10 13:50:00,56.58,56.68,56.58,56.67,35300.0,39.8632,39.9337,39.8632,39.9266,35300.0
2009-11-10 14:00:00,56.66,56.76,56.63,56.76,48600.0,39.9196,39.99,39.8984,39.99,48600.0
2009-11-10 14:10:00,56.75,56.76,56.7,56.7,24800.0,39.983,39.99,39.9477,39.9477,24800.0
2009-11-10 14:20:00,56.69,56.81,56.69,56.79,33300.0,39.9407,40.0252,39.9407,40.0112,33300.0
2009-11-10 14:30:00,56.79,56.86,56.78,56.83,32100.0,40.0112,40.0605,40.0041,40.0393,32100.0
2009-11-10 14:40:00,56.84,56.85,56.8,56.85,55300.0,40.0464,40.0534,40.0182,40.0534,55300.0
2009-11-10 14:50:00,56.81,56.88,56.81,56.86,29900.0,40.0252,40.0746,40.0252,40.0605,29900.0
2009-11-10 15:00:00,56.84,56.84,56.79,56.82,30600.0,40.0464,40.0464,40.0112,40.0323,30600.0
2009-11-10 15:10:00,56.82,56.96,56.79,56.93,85200.0,40.0323,40.1309,40.0112,40.1098,85200.0
2009-11-10 15:20:00,56.92,56.94,56.86,56.91,52200.0,40.1027,40.1168,40.0605,40.0957,52200.0
2009-11-10 15:30:00,56.89,56.91,56.8,56.83,41600.0,40.0816,40.0957,40.0182,40.0393,41600.0
2009-11-10 15:40:00,56.83,56.86,56.73,56.78,46500.0,40.0393,40.0605,39.9689,40.0041,46500.0
2009-11-10 15:50:00,56.79,56.82,56.74,56.82,92100.0,40.0112,40.0323,39.9759,40.0323,92100.0
2009-11-11 09:30:00,57.3,57.32,57.19,57.27,44700.0,40.3705,40.3846,40.293,40.3493,44700.0
2009-11-11 09:40:00,57.28,57.28,57.12,57.19,15400.0,40.3564,40.3564,40.2437,40.293,15400.0
2009-11-11 09:50:00,57.16,57.33,57.16,57.33,23500.0,40.2718,40.3916,40.2718,40.3916,23500.0
2009-11-11 10:00:00,57.34,57.43,57.34,57.41,24400.0,40.3987,40.4621,40.3987,40.448,24400.0
2009-11-11 10:10:00,57.43,57.57,57.41,57.53,25800.0,40.4621,40.5607,40.448,40.5325,25800.0
2009-11-11 10:20:00,57.5,57.57,57.47,57.47,30600.0,40.5114,40.5607,40.4902,40.4902,30600.0
2009-11-11 10:30:00,57.47,57.47,57.41,57.42,19100.0,40.4902,40.4902,40.448,40.455,19100.0
2009-11-11 10:40:00,57.43,57.43,57.14,57.2,94800.0,40.4621,40.4621,40.2577,40.3,94800.0
2009-11-11 10:50:00,57.14,57.15,56.99,57.11,33300.0,40.2577,40.2648,40.1521,40.2366,33300.0
2009-11-11 11:00:00,57.1,57.15,56.95,56.95,23600.0,40.2296,40.2648,40.1239,40.1239,23600.0
2009-11-11 11:10:00,56.95,57.08,56.92,57.07,21100.0,40.1239,40.2155,40.1027,40.2084,21100.0
2009-11-11 11:20:00,57.07,57.08,56.98,57.04,46600.0,40.2084,40.2155,40.145,40.1873,46600.0
2009-11-11 11:30:00,57.05,57.15,56.99,57.13,32300.0,40.1943,40.2648,40.1521,40.2507,32300.0
2009-11-11 11:40:00,57.11,57.15,57.09,57.09,11500.0,40.2366,40.2648,40.2225,40.2225,11500.0
2009-11-11 11:50:00,57.08,57.08,56.88,56.99,66400.0,40.2155,40.2155,40.0746,40.1521,66400.0
2009-11-11 12:00:00,56.97,57.02,56.91,56.99,34400.0,40.138,40.1732,40.0957,40.1521,34400.0
2009-11-11 12:10:00,57.01,57.04,56.97,57.0,47000.0,40.1662,40.1873,40.138,40.1591,47000.0
2009-11-11 12:20:00,56.99,57.1,56.99,57.1,37800.0,40.1521,40.2296,40.1521,40.2296,37800.0
2009-11-11 12:30:00,57.11,57.22,57.11,57.15,52800.0,40.2366,40.3141,40.2366,40.2648,52800.0
2009-11-11 12:40:00,57.13,57.21,57.09,57.12,156500.0,40.2507,40.3071,40.2225,40.2437,156500.0
2009-11-11 12:50:00,57.12,57.15,57.04,57.05,44600.0,40.2437,40.2648,40.1873,40.1943,44600.0
2009-11-11 13:00:00,57.05,57.12,57.03,57.11,10700.0,40.1943,40.2437,40.1802,40.2366,10700.0
2009-11-11 13:10:00,57.12,57.12,57.05,57.1,18200.0,40.2437,40.2437,40.1943,40.2296,18200.0
2009-11-11 13:20:00,57.11,57.15,57.05,57.07,16900.0,40.2366,40.2648,40.1943,40.2084,16900.0
2009-11-11 13:30:00,57.06,57.09,56.98,56.99,23000.0,40.2014,40.2225,40.145,40.1521,23000.0
2009-11-11 13:40:00,56.98,56.98,56.87,56.9,23100.0,40.145,40.145,40.0675,40.0887,23100.0
2009-11-11 13:50:00,56.9,56.98,56.87,56.95,15300.0,40.0887,40.145,40.0675,40.1239,15300.0
2009-11-11 14:00:00,56.94,57.05,56.93,57.04,19400.0,40.1168,40.1943,40.1098,40.1873,19400.0
2009-11-11 14:10:00,57.03,57.07,56.99,57.02,38200.0,40.1802,40.2084,40.1521,40.1732,38200.0
2009-11-11 14:20:00,57.03,57.03,56.97,57.0,21000.0,40.1802,40.1802,40.138,40.1591,21000.0
2009-11-11 14:30:00,57.0,57.09,56.99,57.06,20800.0,40.1591,40.2225,40.1521,40.2014,20800.0
2009-11-11 14:40:00,57.05,57.07,57.0,57.07,12900.0,40.1943,40.2084,40.1591,40.2084,12900.0
2009-11-11 14:50:00,57.08,57.14,57.08,57.1,26000.0,40.2155,40.2577,40.2155,40.2296,26000.0
2009-11-11 15:00:00,57.09,57.15,57.08,57.13,21700.0,40.2225,40.2648,40.2155,40.2507,21700.0
2009-11-11 15:10:00,57.1,57.1,56.98,57.04,39600.0,40.2296,40.2296,40.145,40.1873,39600.0
2009-11-11 15:20:00,57.03,57.12,57.02,57.1,34900.0,40.1802,40.2437,40.1732,40.2296,34900.0
2009-11-11 15:30:00,57.11,57.16,57.08,57.13,21700.0,40.2366,40.2718,40.2155,40.2507,21700.0
2009-11-11 15:40:00,57.14,57.14,57.03,57.11,48600.0,40.2577,40.2577,40.1802,40.2366,48600.0
2009-11-11 15:50:00,57.11,57.14,57.05,57.12,48500.0,40.2366,40.2577,40.1943,40.2437,48500.0
2009-11-12 09:30:00,57.02,57.1,56.89,56.92,61600.0,40.1732,40.2296,40.0816,40.1027,61600.0
2009-11-12 09:40:00,56.88,57.03,56.85,57.03,20700.0,40.0746,40.1802,40.0534,40.1802,20700.0
2009-11-12 09:50:00,57.03,57.34,57.03,57.29,16600.0,40.1802,40.3987,40.1802,40.3634,16600.0
2009-11-12 10:00:00,57.32,57.38,57.14,57.18,29600.0,40.3846,40.4268,40.2577,40.2859,29600.0
2009-11-12 10:10:00,57.18,57.18,56.98,56.99,37500.0,40.2859,40.2859,40.145,40.1521,37500.0
2009-11-12 10:20:00,56.98,57.16,56.97,57.14,16000.0,40.145,40.2718,40.138,40.2577,16000.0
2009-11-12 10:30:00,57.09,57.16,57.04,57.11,29900.0,40.2225,40.2718,40.1873,40.2366,29900.0
2009-11-12 10:40:00,57.07,57.24,57.07,57.15,11000.0,40.2084,40.3282,40.2084,40.2648,11000.0
2009-11-12 10:50:00,57.16,57.23,57.0,57.04,35500.0,40.2718,40.3212,40.1591,40.1873,35500.0
2009-11-12 11:00:00,57.04,57.06,56.86,56.88,52100.0,40.1873,40.2014,40.0605,40.0746,52100.0
2009-11-12 11:10:00,56.89,56.89,56.71,56.82,72300.0,40.0816,40.0816,39.9548,40.0323,72300.0
2009-11-12 11:20:00,56.81,56.83,56.7,56.75,49400.0,40.0252,40.0393,39.9477,39.983,49400.0
2009-11-12 11:30:00,56.75,56.75,56.59,56.66,46500.0,39.983,39.983,39.8702,39.9196,46500.0
2009-11-12 11:40:00,56.65,56.77,56.61,56.71,22700.0,39.9125,39.9971,39.8843,39.9548,22700.0
2009-11-12 11:50:00,56.7,56.71,56.63,56.68,44700.0,39.9477,39.9548,39.8984,39.9337,44700.0
2009-11-12 12:00:00,56.7,56.77,56.67,56.74,27000.0,39.9477,39.9971,39.9266,39.9759,27000.0
2009-11-12 12:10:00,56.75,56.77,56.72,56.75,27800.0,39.983,39.9971,39.9618,39.983,27800.0
2009-11-12 12:20:00,56.75,56.77,56.67,56.71,23800.0,39.983,39.9971,39.9266,39.9548,23800.0
2009-11-12 12:30:00,56.69,56.69,56.59,56.66,35700.0,39.9407,39.9407,39.8702,39.9196,35700.0
2009-11-12 12:40:00,56.65,56.73,56.65,56.73,11300.0,39.9125,39.9689,39.9125,39.9689,11300.0
2009-11-12 12:50:00,56.73,56.83,56.68,56.68,30700.0,39.9689,40.0393,39.9337,39.9337,30700.0
2009-11-12 13:00:00,56.69,56.69,56.53,56.55,14900.0,39.9407,39.9407,39.828,39.8421,14900.0
2009-11-12 13:10:00,56.54,56.66,56.5,56.63,21700.0,39.835,39.9196,39.8068,39.8984,21700.0
2009-11-12 13:20:00,56.63,56.63,56.57,56.61,18500.0,39.8984,39.8984,39.8562,39.8843,18500.0
2009-11-12 13:30:00,56.62,56.67,56.6,56.63,14100.0,39.8914,39.9266,39.8773,39.8984,14100.0
2009-11-12 13:40:00,56.62,56.73,56.59,56.7,14800.0,39.8914,39.9689,39.8702,39.9477,14800.0
2009-11-12 13:50:00,56.69,56.69,56.61,56.63,7400.0,39.9407,39.9407,39.8843,39.8984,7400.0
2009-11-12 14:00:00,56.63,56.7,56.61,56.67,15100.0,39.8984,39.9477,39.8843,39.9266,15100.0
2009-11-12 14:10:00,56.68,56.73,56.64,56.65,11400.0,39.9337,39.9689,39.9055,39.9125,11400.0
2009-11-12 14:20:00,56.64,56.66,56.6,56.62,17200.0,39.9055,39.9196,39.8773,39.8914,17200.0
2009-11-12 14:30:00,56.65,56.68,56.59,56.6,12500.0,39.9125,39.9337,39.8702,39.8773,12500.0
2009-11-12 14:40:00,56.6,56.6,56.44,56.44,14800.0,39.8773,39.8773,39.7646,39.7646,14800.0
2009-11-12 14:50:00,56.46,56.49,56.44,56.46,10600.0,39.7787,39.7998,39.7646,39.7787,10600.0
2009-11-12 15:00:00,56.46,56.49,56.35,56.37,43300.0,39.7787,39.7998,39.7012,39.7152,43300.0
2009-11-12 15:10:00,56.37,56.46,56.33,56.43,31600.0,39.7152,39.7787,39.6871,39.7575,31600.0
2009-11-12 15:20:00,56.44,56.46,56.36,56.37,19000.0,39.7646,39.7787,39.7082,39.7152,19000.0
2009-11-12 15:30:00,56.38,56.44,56.23,56.26,47200.0,39.7223,39.7646,39.6166,39.6377,47200.0
2009-11-12 15:40:00,56.26,56.34,56.24,56.33,65400.0,39.6377,39.6941,39.6237,39.6871,65400.0
2009-11-12 15:50:00,56.33,56.42,56.31,56.4,82200.0,39.6871,39.7505,39.673,39.7364,82200.0
2009-11-13 09:30:00,56.6,56.61,56.43,56.46,27500.0,39.8773,39.8843,39.7575,39.7787,27500.0
2009-11-13 09:40:00,56.42,56.52,56.36,56.48,27400.0,39.7505,39.8209,39.7082,39.7927,27400.0
2009-11-13 09:50:00,56.49,56.6,56.18,56.28,66300.0,39.7998,39.8773,39.5814,39.6518,66300.0
2009-11-13 10:00:00,56.22,56.48,56.2,56.44,33200.0,39.6096,39.7927,39.5955,39.7646,33200.0
2009-11-13 10:10:00,56.47,56.49,56.36,56.46,17400.0,39.7857,39.7998,39.7082,39.7787,17400.0
2009-11-13 10:20:00,56.47,56.6,56.46,56.48,15800.0,39.7857,39.8773,39.7787,39.7927,15800.0
2009-11-13 10:30:00,56.47,56.55,56.4,56.53,25600.0,39.7857,39.8421,39.7364,39.828,25600.0
2009-11-13 10:40:00,56.56,56.73,56.52,56.67,33100.0,39.8491,39.9689,39.8209,39.9266,33100.0
2009-11-13 10:50:00,56.68,56.79,56.68,56.7,16500.0,39.9337,40.0112,39.9337,39.9477,16500.0
2009-11-13 11:00:00,56.68,56.74,56.68,56.71,44200.0,39.9337,39.9759,39.9337,39.9548,44200.0
2009-11-13 11:10:00,56.69,56.69,56.61,56.66,8700.0,39.9407,39.9407,39.8843,39.9196,8700.0
2009-11-13 11:20:00,56.63,56.71,56.62,56.7,44400.0,39.8984,39.9548,39.8914,39.9477,44400.0
2009-11-13 11:30:00,56.66,56.76,56.65,56.75,10700.0,39.9196,39.99,39.9125,39.983,10700.0
2009-11-13 11:40:00,56.72,56.72,56.6,56.63,11900.0,39.9618,39.9618,39.8773,39.8984,11900.0
2009-11-13 11:50:00,56.66,56.67,56.59,56.59,10400.0,39.9196,39.9266,39.8702,39.8702,10400.0
2009-11-13 12:00:00,56.6,56.73,56.6,56.7,9300.0,39.8773,39.9689,39.8773,39.9477,9300.0
2009-11-13 12:10:00,56.72,56.85,56.7,56.85,17000.0,39.9618,40.0534,39.9477,40.0534,17000.0
2009-11-13 12:20:00,56.86,56.91,56.84,56.89,19000.0,40.0605,40.0957,40.0464,40.0816,19000.0
2009-11-13 12:30:00,56.9,56.93,56.88,56.89,7900.0,40.0887,40.1098,40.0746,40.0816,7900.0
2009-11-13 12:40:00,56.85,56.88,56.83,56.84,11700.0,40.0534,40.0746,40.0393,40.0464,11700.0
2009-11-13 12:50:00,56.84,56.85,56.83,56.83,3800.0,40.0464,40.0534,40.0393,40.0393,3800.0
2009-11-13 13:00:00,56.84,56.86,56.84,56.84,15700.0,40.0464,40.0605,40.0464,40.0464,15700.0
2009-11-13 13:10:00,56.84,56.85,56.79,56.79,9900.0,40.0464,40.0534,40.0112,40.0112,9900.0
2009-11-13 13:20:00,56.82,56.87,56.82,56.85,42700.0,40.0323,40.0675,40.0323,40.0534,42700.0
2009-11-13 13:30:00,56.86,56.87,56.81,56.84,21400.0,40.0605,40.0675,40.0252,40.0464,21400.0
2009-11-13 13:40:00,56.84,56.85,56.74,56.75,28000.0,40.0464,40.0534,39.9759,39.983,28000.0
2009-11-13 13:50:00,56.74,56.78,56.7,56.72,27900.0,39.9759,40.0041,39.9477,39.9618,27900.0
2009-11-13 14:00:00,56.72,56.77,56.7,56.74,43900.0,39.9618,39.9971,39.9477,39.9759,43900.0
2009-11-13 14:10:00,56.74,56.75,56.69,56.7,25000.0,39.9759,39.983,39.9407,39.9477,25000.0
2009-11-13 14:20:00,56.69,56.69,56.6,56.63,19600.0,39.9407,39.9407,39.8773,39.8984,19600.0
2009-11-13 14:30:00,56.6,56.62,56.48,56.49,21700.0,39.8773,39.8914,39.7927,39.7998,21700.0
2009-11-13 14:40:00,56.48,56.57,56.48,56.51,37100.0,39.7927,39.8562,39.7927,39.8139,37100.0
2009-11-13 14:50:00,56.52,56.55,56.39,56.39,28100.0,39.8209,39.8421,39.7293,39.7293,28100.0
2009-11-13 15:00:00,56.38,56.51,56.35,56.51,15700.0,39.7223,39.8139,39.7012,39.8139,15700.0
2009-11-13 15:10:00,56.51,56.56,56.44,56.48,24000.0,39.8139,39.8491,39.7646,39.7927,24000.0
2009-11-13 15:20:00,56.49,56.53,56.43,56.51,38600.0,39.7998,39.828,39.7575,39.8139,38600.0
2009-11-13 15:30:00,56.47,56.61,56.47,56.53,43500.0,39.7857,39.8843,39.7857,39.828,43500.0
2009-11-13 15:40:00,56.54,56.68,56.54,56.65,62800.0,39.835,39.9337,39.835,39.9125,62800.0
2009-11-13 15:50:00,56.65,56.67,56.58,56.65,31600.0,39.9125,39.9266,39.8632,39.9125,31600.0
2009-11-16 09:30:00,57.17,57.3,57.03,57.27,26500.0,40.2789,40.3705,40.1802,40.3493,26500.0
2009-11-16 09:40:00,57.31,57.5,57.31,57.48,21400.0,40.3775,40.5114,40.3775,40.4973,21400.0
2009-11-16 09:50:00,57.46,57.57,57.46,57.5,23200.0,40.4832,40.5607,40.4832,40.5114,23200.0
2009-11-16 10:00:00,57.52,57.67,57.51,57.64,18000.0,40.5255,40.6312,40.5184,40.61,18000.0
2009-11-16 10:10:00,57.68,57.7,57.63,57.65,14500.0,40.6382,40.6523,40.603,40.6171,14500.0
2009-11-16 10:20:00,57.65,57.67,57.62,57.62,6500.0,40.6171,40.6312,40.5959,40.5959,6500.0
2009-11-16 10:30:00,57.64,57.66,57.59,57.66,11500.0,40.61,40.6241,40.5748,40.6241,11500.0
2009-11-16 10:40:00,57.65,57.69,57.64,57.67,28100.0,40.6171,40.6452,40.61,40.6312,28100.0
2009-11-16 10:50:00,57.67,57.73,57.64,57.71,115000.0,40.6312,40.6734,40.61,40.6593,115000.0
2009-11-16 11:00:00,57.73,57.73,57.64,57.67,36400.0,40.6734,40.6734,40.61,40.6312,36400.0
2009-11-16 11:10:00,57.67,57.67,57.59,57.62,23800.0,40.6312,40.6312,40.5748,40.5959,23800.0
2009-11-16 11:20:00,57.62,57.66,57.6,57.63,29800.0,40.5959,40.6241,40.5818,40.603,29800.0
2009-11-16 11:30:00,57.65,57.76,57.65,57.73,15600.0,40.6171,40.6946,40.6171,40.6734,15600.0
2009-11-16 11:40:00,57.72,57.74,57.69,57.74,12500.0,40.6664,40.6805,40.6452,40.6805,12500.0
2009-11-16 11:50:00,57.74,57.76,57.66,57.66,11300.0,40.6805,40.6946,40.6241,40.6241,11300.0
2009-11-16 12:00:00,57.67,57.7,57.67,57.68,11200.0,40.6312,40.6523,40.6312,40.6382,11200.0
2009-11-16 12:10:00,57.68,57.71,57.54,57.6,35100.0,40.6382,40.6593,40.5396,40.5818,35100.0
2009-11-16 12:20:00,57.61,57.61,57.46,57.58,93900.0,40.5889,40.5889,40.4832,40.5677,93900.0
2009-11-16 12:30:00,57.57,57.66,57.54,57.63,17400.0,40.5607,40.6241,40.5396,40.603,17400.0
2009-11-16 12:40:00,57.59,57.7,57.59,57.68,55000.0,40.5748,40.6523,40.5748,40.6382,55000.0
2009-11-16 12:50:00,57.69,57.72,57.64,57.7,57100.0,40.6452,40.6664,40.61,40.6523,57100.0
2009-11-16 13:00:00,57.71,57.79,57.71,57.76,20900.0,40.6593,40.7157,40.6593,40.6946,20900.0
2009-11-16 13:10:00,57.76,57.77,57.66,57.67,29400.0,40.6946,40.7016,40.6241,40.6312,29400.0
2009-11-16 13:20:00,57.66,57.69,57.65,57.68,23300.0,40.6241,40.6452,40.6171,40.6382,23300.0
2009-11-16 13:30:00,57.68,57.77,57.67,57.76,38700.0,40.6382,40.7016,40.6312,40.6946,38700.0
2009-11-16 13:40:00,57.74,57.77,57.73,57.73,9400.0,40.6805,40.7016,40.6734,40.6734,9400.0
2009-11-16 13:50:00,57.73,57.76,57.73,57.75,8800.0,40.6734,40.6946,40.6734,40.6875,8800.0
2009-11-16 14:00:00,57.76,57.87,57.76,57.85,34100.0,40.6946,40.7721,40.6946,40.758,34100.0
2009-11-16 14:10:00,57.86,57.88,57.83,57.88,24200.0,40.765,40.7791,40.7439,40.7791,24200.0
2009-11-16 14:20:00,57.88,57.88,57.83,57.83,11600.0,40.7791,40.7791,40.7439,40.7439,11600.0
2009-11-16 14:30:00,57.84,57.87,57.84,57.86,9200.0,40.7509,40.7721,40.7509,40.765,9200.0
2009-11-16 14:40:00,57.85,57.88,57.81,57.83,38700.0,40.758,40.7791,40.7298,40.7439,38700.0
2009-11-16 14:50:00,57.82,57.82,57.72,57.76,23600.0,40.7368,40.7368,40.6664,40.6946,23600.0
2009-11-16 15:00:00,57.77,57.79,57.7,57.71,49800.0,40.7016,40.7157,40.6523,40.6593,49800.0
2009-11-16 15:10:00,57.7,57.7,57.46,57.47,82500.0,40.6523,40.6523,40.4832,40.4902,82500.0
2009-11-16 15:20:00,57.43,57.53,57.39,57.39,43700.0,40.4621,40.5325,40.4339,40.4339,43700.0
2009-11-16 15:30:00,57.39,57.53,57.37,57.53,82300.0,40.4339,40.5325,40.4198,40.5325,82300.0
2009-11-16 15:40:00,57.53,57.55,57.41,57.48,137600.0,40.5325,40.5466,40.448,40.4973,137600.0
2009-11-16 15:50:00,57.49,57.59,57.49,57.56,55900.0,40.5043,40.5748,40.5043,40.5537,55900.0
2009-11-17 09:30:00,57.37,57.49,57.26,57.35,38500.0,40.4198,40.5043,40.3423,40.4057,38500.0
2009-11-17 09:40:00,57.33,57.54,57.32,57.5,46800.0,40.3916,40.5396,40.3846,40.5114,46800.0
2009-11-17 09:50:00,57.5,57.58,57.44,57.45,37500.0,40.5114,40.5677,40.4691,40.4762,37500.0
2009-11-17 10:00:00,57.48,57.53,57.33,57.39,27800.0,40.4973,40.5325,40.3916,40.4339,27800.0
2009-11-17 10:10:00,57.43,57.5,57.36,57.47,17800.0,40.4621,40.5114,40.4127,40.4902,17800.0
2009-11-17 10:20:00,57.47,57.54,57.46,57.51,31700.0,40.4902,40.5396,40.4832,40.5184,31700.0
2009-11-17 10:30:00,57.5,57.5,57.32,57.32,24900.0,40.5114,40.5114,40.3846,40.3846,24900.0
2009-11-17 10:40:00,57.3,57.31,57.23,57.25,44000.0,40.3705,40.3775,40.3212,40.3352,44000.0
2009-11-17 10:50:00,57.25,57.34,57.18,57.34,35400.0,40.3352,40.3987,40.2859,40.3987,35400.0
2009-11-17 11:00:00,57.34,57.36,57.29,57.36,47900.0,40.3987,40.4127,40.3634,40.4127,47900.0
2009-11-17 11:10:00,57.37,57.39,57.19,57.2,31600.0,40.4198,40.4339,40.293,40.3,31600.0
2009-11-17 11:20:00,57.19,57.28,57.17,57.28,43600.0,40.293,40.3564,40.2789,40.3564,43600.0
2009-11-17 11:30:00,57.28,57.34,57.24,57.32,35700.0,40.3564,40.3987,40.3282,40.3846,35700.0
2009-11-17 11:40:00,57.32,57.33,57.23,57.25,28400.0,40.3846,40.3916,40.3212,40.3352,28400.0
2009-11-17 11:50:00,57.25,57.34,57.24,57.29,36100.0,40.3352,40.3987,40.3282,40.3634,36100.0
2009-11-17 12:00:00,57.29,57.33,57.25,57.31,35900.0,40.3634,40.3916,40.3352,40.3775,35900.0
2009-11-17 12:10:00,57.31,57.42,57.31,57.38,67100.0,40.3775,40.455,40.3775,40.4268,67100.0
2009-11-17 12:20:00,57.38,57.49,57.38,57.43,19900.0,40.4268,40.5043,40.4268,40.4621,19900.0
2009-11-17 12:30:00,57.44,57.53,57.43,57.49,37500.0,40.4691,40.5325,40.4621,40.5043,37500.0
2009-11-17 12:40:00,57.5,57.5,57.44,57.45,17000.0,40.5114,40.5114,40.4691,40.4762,17000.0
2009-11-17 12:50:00,57.45,57.45,57.41,57.44,16500.0,40.4762,40.4762,40.448,40.4691,16500.0
2009-11-17 13:00:00,57.45,57.47,57.35,57.39,54500.0,40.4762,40.4902,40.4057,40.4339,54500.0
2009-11-17 13:10:00,57.4,57.5,57.39,57.5,29800.0,40.4409,40.5114,40.4339,40.5114,29800.0
2009-11-17 13:20:00,57.49,57.52,57.43,57.45,8000.0,40.5043,40.5255,40.4621,40.4762,8000.0
2009-11-17 13:30:00,57.45,57.47,57.42,57.47,20500.0,40.4762,40.4902,40.455,40.4902,20500.0
2009-11-17 13:40:00,57.47,57.59,57.46,57.58,22600.0,40.4902,40.5748,40.4832,40.5677,22600.0
2009-11-17 13:50:00,57.59,57.59,57.5,57.52,17800.0,40.5748,40.5748,40.5114,40.5255,17800.0
2009-11-17 14:00:00,57.52,57.53,57.47,57.47,6600.0,40.5255,40.5325,40.4902,40.4902,6600.0
2009-11-17 14:10:00,57.48,57.52,57.45,57.5,29900.0,40.4973,40.5255,40.4762,40.5114,29900.0
2009-11-17 14:20:00,57.53,57.53,57.43,57.46,11400.0,40.5325,40.5325,40.4621,40.4832,11400.0
2009-11-17 14:30:00,57.44,57.46,57.42,57.45,16600.0,40.4691,40.4832,40.455,40.4762,16600.0
2009-11-17 14:40:00,57.46,57.51,57.42,57.43,16900.0,40.4832,40.5184,40.455,40.4621,16900.0
2009-11-17 14:50:00,57.42,57.45,57.36,57.44,33300.0,40.455,40.4762,40.4127,40.4691,33300.0
2009-11-17 15:00:00,57.45,57.52,57.43,57.48,53200.0,40.4762,40.5255,40.4621,40.4973,53200.0
2009-11-17 15:10:00,57.49,57.54,57.48,57.5,31100.0,40.5043,40.5396,40.4973,40.5114,31100.0
2009-11-17 15:20:00,57.51,57.57,57.5,57.52,33300.0,40.5184,40.5607,40.5114,40.5255,33300.0
2009-11-17 15:30:00,57.52,57.59,57.49,57.52,193500.0,40.5255,40.5748,40.5043,40.5255,193500.0
2009-11-17 15:40:00,57.53,57.63,57.52,57.63,102300.0,40.5325,40.603,40.5255,40.603,102300.0
2009-11-17 15:50:00,57.64,57.64,57.56,57.6,51700.0,40.61,40.61,40.5537,40.5818,51700.0
2009-11-18 09:30:00,57.64,57.65,57.52,57.62,34600.0,40.61,40.6171,40.5255,40.5959,34600.0
2009-11-18 09:40:00,57.57,57.76,57.57,57.61,77400.0,40.5607,40.6946,40.5607,40.5889,77400.0
2009-11-18 09:50:00,57.57,57.57,57.35,57.39,223800.0,40.5607,40.5607,40.4057,40.4339,223800.0
2009-11-18 10:00:00,57.41,57.48,57.34,57.45,127100.0,40.448,40.4973,40.3987,40.4762,127100.0
2009-11-18 10:10:00,57.44,57.44,57.28,57.41,46600.0,40.4691,40.4691,40.3564,40.448,46600.0
2009-11-18 10:20:00,57.42,57.47,57.38,57.45,43100.0,40.455,40.4902,40.4268,40.4762,43100.0
2009-11-18 10:30:00,57.47,57.6,57.41,57.59,152900.0,40.4902,40.5818,40.448,40.5748,152900.0
2009-11-18 10:40:00,57.59,57.68,57.58,57.61,117900.0,40.5748,40.6382,40.5677,40.5889,117900.0
2009-11-18 10:50:00,57.62,57.64,57.55,57.59,26400.0,40.5959,40.61,40.5466,40.5748,26400.0
2009-11-18 11:00:00,57.59,57.71,57.59,57.64,47000.0,40.5748,40.6593,40.5748,40.61,47000.0
2009-11-18 11:10:00,57.63,57.63,57.5,57.55,78700.0,40.603,40.603,40.5114,40.5466,78700.0
2009-11-18 11:20:00,57.54,57.6,57.53,57.56,21800.0,40.5396,40.5818,40.5325,40.5537,21800.0
2009-11-18 11:30:00,57.56,57.57,57.5,57.52,22500.0,40.5537,40.5607,40.5114,40.5255,22500.0
2009-11-18 11:40:00,57.52,57.59,57.5,57.56,28200.0,40.5255,40.5748,40.5114,40.5537,28200.0
2009-11-18 11:50:00,57.56,57.6,57.56,57.6,15500.0,40.5537,40.5818,40.5537,40.5818,15500.0
2009-11-18 12:00:00,57.58,57.61,57.54,57.59,25900.0,40.5677,40.5889,40.5396,40.5748,25900.0
2009-11-18 12:10:00,57.59,57.63,57.51,57.53,15900.0,40.5748,40.603,40.5184,40.5325,15900.0
2009-11-18 12:20:00,57.51,57.56,57.49,57.54,16900.0,40.5184,40.5537,40.5043,40.5396,16900.0
2009-11-18 12:30:00,57.55,57.58,57.52,57.56,11000.0,40.5466,40.5677,40.5255,40.5537,11000.0
2009-11-18 12:40:00,57.56,57.58,57.54,57.55,16400.0,40.5537,40.5677,40.5396,40.5466,16400.0
2009-11-18 12:50:00,57.54,57.56,57.41,57.44,53700.0,40.5396,40.5537,40.448,40.4691,53700.0
2009-11-18 13:00:00,57.43,57.44,57.36,57.43,30500.0,40.4621,40.4691,40.4127,40.4621,30500.0
2009-11-18 13:10:00,57.43,57.45,57.36,57.37,18500.0,40.4621,40.4762,40.4127,40.4198,18500.0
2009-11-18 13:20:00,57.37,57.39,57.31,57.38,21200.0,40.4198,40.4339,40.3775,40.4268,21200.0
2009-11-18 13:30:00,57.38,57.45,57.38,57.45,39700.0,40.4268,40.4762,40.4268,40.4762,39700.0
2009-11-18 13:40:00,57.47,57.5,57.44,57.45,11300.0,40.4902,40.5114,40.4691,40.4762,11300.0
2009-11-18 13:50:00,57.45,57.47,57.45,57.45,4200.0,40.4762,40.4902,40.4762,40.4762,4200.0
2009-11-18 14:00:00,57.44,57.52,57.43,57.5,52100.0,40.4691,40.5255,40.4621,40.5114,52100.0
2009-11-18 14:10:00,57.52,57.55,57.48,57.49,45300.0,40.5255,40.5466,40.4973,40.5043,45300.0
2009-11-18 14:20:00,57.49,57.53,57.49,57.5,52000.0,40.5043,40.5325,40.5043,40.5114,52000.0
2009-11-18 14:30:00,57.5,57.5,57.46,57.5,17100.0,40.5114,40.5114,40.4832,40.5114,17100.0
2009-11-18 14:40:00,57.5,57.53,57.45,57.47,14700.0,40.5114,40.5325,40.4762,40.4902,14700.0
2009-11-18 14:50:00,57.47,57.49,57.39,57.45,25200.0,40.4902,40.5043,40.4339,40.4762,25200.0
2009-11-18 15:00:00,57.45,57.53,57.45,57.51,23300.0,40.4762,40.5325,40.4762,40.5184,23300.0
2009-11-18 15:10:00,57.53,57.6,57.49,57.55,45000.0,40.5325,40.5818,40.5043,40.5466,45000.0
2009-11-18 15:20:00,57.55,57.59,57.52,57.55,40000.0,40.5466,40.5748,40.5255,40.5466,40000.0
2009-11-18 15:30:00,57.55,57.58,57.49,57.54,45300.0,40.5466,40.5677,40.5043,40.5396,45300.0
2009-11-18 15:40:00,57.54,57.6,57.52,57.58,78400.0,40.5396,40.5818,40.5255,40.5677,78400.0
2009-11-18 15:50:00,57.59,57.7,57.58,57.67,78700.0,40.5748,40.6523,40.5677,40.6312,78700.0
2009-11-19 09:30:00,57.18,57.26,56.88,56.91,131400.0,40.2859,40.3423,40.0746,40.0957,131400.0
2009-11-19 09:40:00,56.91,56.91,56.7,56.77,131500.0,40.0957,40.0957,39.9477,39.9971,131500.0
2009-11-19 09:50:00,56.75,56.75,56.53,56.66,130800.0,39.983,39.983,39.828,39.9196,130800.0
2009-11-19 10:00:00,56.68,56.73,56.57,56.67,82600.0,39.9337,39.9689,39.8562,39.9266,82600.0
2009-11-19 10:10:00,56.67,56.74,56.6,56.6,34100.0,39.9266,39.9759,39.8773,39.8773,34100.0
2009-11-19 10:20:00,56.62,56.78,56.62,56.72,39400.0,39.8914,40.0041,39.8914,39.9618,39400.0
2009-11-19 10:30:00,56.71,56.71,56.62,56.67,39300.0,39.9548,39.9548,39.8914,39.9266,39300.0
2009-11-19 10:40:00,56.66,56.68,56.48,56.49,46900.0,39.9196,39.9337,39.7927,39.7998,46900.0
2009-11-19 10:50:00,56.51,56.54,56.46,56.5,48700.0,39.8139,39.835,39.7787,39.8068,48700.0
2009-11-19 11:00:00,56.5,56.52,56.44,56.45,48800.0,39.8068,39.8209,39.7646,39.7716,48800.0
2009-11-19 11:10:00,56.47,56.56,56.47,56.53,15200.0,39.7857,39.8491,39.7857,39.828,15200.0
2009-11-19 11:20:00,56.53,56.57,56.5,56.57,15500.0,39.828,39.8562,39.8068,39.8562,15500.0
2009-11-19 11:30:00,56.58,56.59,56.53,56.54,14500.0,39.8632,39.8702,39.828,39.835,14500.0
2009-11-19 11:40:00,56.55,56.58,56.51,56.51,9300.0,39.8421,39.8632,39.8139,39.8139,9300.0
2009-11-19 11:50:00,56.51,56.63,56.49,56.61,11100.0,39.8139,39.8984,39.7998,39.8843,11100.0
2009-11-19 12:00:00,56.61,56.63,56.58,56.61,29000.0,39.8843,39.8984,39.8632,39.8843,29000.0
2009-11-19 12:10:00,56.61,56.63,56.58,56.6,31500.0,39.8843,39.8984,39.8632,39.8773,31500.0
2009-11-19 12:20:00,56.6,56.65,56.58,56.63,16600.0,39.8773,39.9125,39.8632,39.8984,16600.0
2009-11-19 12:30:00,56.65,56.7,56.63,56.69,33300.0,39.9125,39.9477,39.8984,39.9407,33300.0
2009-11-19 12:40:00,56.69,56.69,56.64,56.64,11100.0,39.9407,39.9407,39.9055,39.9055,11100.0
2009-11-19 12:50:00,56.61,56.61,56.57,56.6,15000.0,39.8843,39.8843,39.8562,39.8773,15000.0
2009-11-19 13:00:00,56.6,56.65,56.6,56.61,6800.0,39.8773,39.9125,39.8773,39.8843,6800.0
2009-11-19 13:10:00,56.61,56.61,56.49,56.49,7600.0,39.8843,39.8843,39.7998,39.7998,7600.0
2009-11-19 13:20:00,56.5,56.56,56.5,56.54,18000.0,39.8068,39.8491,39.8068,39.835,18000.0
2009-11-19 13:30:00,56.55,56.63,56.54,56.62,6700.0,39.8421,39.8984,39.835,39.8914,6700.0
2009-11-19 13:40:00,56.62,56.63,56.57,56.6,25100.0,39.8914,39.8984,39.8562,39.8773,25100.0
2009-11-19 13:50:00,56.6,56.66,56.6,56.63,25100.0,39.8773,39.9196,39.8773,39.8984,25100.0
2009-11-19 14:00:00,56.62,56.62,56.51,56.52,16400.0,39.8914,39.8914,39.8139,39.8209,16400.0
2009-11-19 14:10:00,56.53,56.56,56.48,56.54,43100.0,39.828,39.8491,39.7927,39.835,43100.0
2009-11-19 14:20:00,56.53,56.66,56.52,56.6,24700.0,39.828,39.9196,39.8209,39.8773,24700.0
2009-11-19 14:30:00,56.61,56.63,56.6,56.61,10200.0,39.8843,39.8984,39.8773,39.8843,10200.0
2009-11-19 14:40:00,56.62,56.69,56.62,56.68,17900.0,39.8914,39.9407,39.8914,39.9337,17900.0
2009-11-19 14:50:00,56.68,56.74,56.68,56.68,10700.0,39.9337,39.9759,39.9337,39.9337,10700.0
2009-11-19 15:00:00,56.66,56.7,56.59,56.62,28800.0,39.9196,39.9477,39.8702,39.8914,28800.0
2009-11-19 15:10:00,56.63,56.71,56.6,56.69,40800.0,39.8984,39.9548,39.8773,39.9407,40800.0
2009-11-19 15:20:00,56.69,56.71,56.64,56.67,52800.0,39.9407,39.9548,39.9055,39.9266,52800.0
2009-11-19 15:30:00,56.67,56.69,56.62,56.64,41200.0,39.9266,39.9407,39.8914,39.9055,41200.0
2009-11-19 15:40:00,56.64,56.83,56.62,56.82,81100.0,39.9055,40.0393,39.8914,40.0323,81100.0
2009-11-19 15:50:00,56.83,56.83,56.7,56.73,345800.0,40.0393,40.0393,39.9477,39.9689,345800.0
2009-11-20 09:30:00,56.43,56.65,56.43,56.64,71500.0,39.7575,39.9125,39.7575,39.9055,71500.0
2009-11-20 09:40:00,56.65,56.7,56.58,56.61,26300.0,39.9125,39.9477,39.8632,39.8843,26300.0
2009-11-20 09:50:00,56.58,56.63,56.47,56.51,10900.0,39.8632,39.8984,39.7857,39.8139,10900.0
2009-11-20 10:00:00,56.5,56.52,56.37,56.46,53200.0,39.8068,39.8209,39.7152,39.7787,53200.0
2009-11-20 10:10:00,56.45,56.6,56.43,56.54,85200.0,39.7716,39.8773,39.7575,39.835,85200.0
2009-11-20 10:20:00,56.56,56.58,56.46,56.55,23800.0,39.8491,39.8632,39.7787,39.8421,23800.0
2009-11-20 10:30:00,56.55,56.55,56.44,56.5,13900.0,39.8421,39.8421,39.7646,39.8068,13900.0
2009-11-20 10:40:00,56.48,56.49,56.36,56.4,30800.0,39.7927,39.7998,39.7082,39.7364,30800.0
2009-11-20 10:50:00,56.39,56.42,56.35,56.38,15600.0,39.7293,39.7505,39.7012,39.7223,15600.0
2009-11-20 11:00:00,56.36,56.48,56.35,56.4,34900.0,39.7082,39.7927,39.7012,39.7364,34900.0
2009-11-20 11:10:00,56.42,56.44,56.29,56.36,12200.0,39.7505,39.7646,39.6589,39.7082,12200.0
2009-11-20 11:20:00,56.36,56.37,56.3,56.31,10000.0,39.7082,39.7152,39.6659,39.673,10000.0
2009-11-20 11:30:00,56.31,56.35,56.27,56.34,20900.0,39.673,39.7012,39.6448,39.6941,20900.0
2009-11-20 11:40:00,56.32,56.4,56.3,56.39,13900.0,39.68,39.7364,39.6659,39.7293,13900.0
2009-11-20 11:50:00,56.38,56.43,56.38,56.42,9900.0,39.7223,39.7575,39.7223,39.7505,9900.0
2009-11-20 12:00:00,56.4,56.42,56.37,56.41,6600.0,39.7364,39.7505,39.7152,39.7434,6600.0
2009-11-20 12:10:00,56.4,56.42,56.38,56.41,3700.0,39.7364,39.7505,39.7223,39.7434,3700.0
2009-11-20 12:20:00,56.41,56.41,56.34,56.37,9500.0,39.7434,39.7434,39.6941,39.7152,9500.0
2009-11-20 12:30:00,56.37,56.39,56.35,56.37,9900.0,39.7152,39.7293,39.7012,39.7152,9900.0
2009-11-20 12:40:00,56.38,56.4,56.35,56.35,8400.0,39.7223,39.7364,39.7012,39.7012,8400.0
2009-11-20 12:50:00,56.34,56.36,56.31,56.34,33600.0,39.6941,39.7082,39.673,39.6941,33600.0
2009-11-20 13:00:00,56.34,56.38,56.34,56.37,14300.0,39.6941,39.7223,39.6941,39.7152,14300.0
2009-11-20 13:10:00,56.38,56.39,56.34,56.34,10800.0,39.7223,39.7293,39.6941,39.6941,10800.0
2009-11-20 13:20:00,56.34,56.36,56.33,56.36,7200.0,39.6941,39.7082,39.6871,39.7082,7200.0
2009-11-20 13:30:00,56.34,56.36,56.34,56.35,6400.0,39.6941,39.7082,39.6941,39.7012,6400.0
2009-11-20 13:40:00,56.35,56.49,56.34,56.46,12000.0,39.7012,39.7998,39.6941,39.7787,12000.0
2009-11-20 13:50:00,56.47,56.47,56.44,56.46,11200.0,39.7857,39.7857,39.7646,39.7787,11200.0
2009-11-20 14:00:00,56.47,56.5,56.45,56.48,4900.0,39.7857,39.8068,39.7716,39.7927,4900.0
2009-11-20 14:10:00,56.48,56.51,56.47,56.48,10900.0,39.7927,39.8139,39.7857,39.7927,10900.0
2009-11-20 14:20:00,56.47,56.5,56.45,56.5,11700.0,39.7857,39.8068,39.7716,39.8068,11700.0
2009-11-20 14:30:00,56.5,56.56,56.49,56.55,36800.0,39.8068,39.8491,39.7998,39.8421,36800.0
2009-11-20 14:40:00,56.54,56.55,56.45,56.48,24800.0,39.835,39.8421,39.7716,39.7927,24800.0
2009-11-20 14:50:00,56.49,56.49,56.45,56.46,11800.0,39.7998,39.7998,39.7716,39.7787,11800.0
2009-11-20 15:00:00,56.46,56.49,56.45,56.48,39200.0,39.7787,39.7998,39.7716,39.7927,39200.0
2009-11-20 15:10:00,56.48,56.49,56.45,56.47,45500.0,39.7927,39.7998,39.7716,39.7857,45500.0
2009-11-20 15:20:00,56.49,56.56,56.49,56.54,21600.0,39.7998,39.8491,39.7998,39.835,21600.0
2009-11-20 15:30:00,56.55,56.66,56.55,56.59,65400.0,39.8421,39.9196,39.8421,39.8702,65400.0
2009-11-20 15:40:00,56.59,56.65,56.54,56.57,85300.0,39.8702,39.9125,39.835,39.8562,85300.0
2009-11-20 15:50:00,56.58,56.58,56.52,56.53,91000.0,39.8632,39.8632,39.8209,39.828,91000.0
2009-11-23 09:30:00,57.29,57.54,57.19,57.5,71700.0,40.3634,40.5396,40.293,40.5114,71700.0
2009-11-23 09:40:00,57.48,57.64,57.48,57.55,41400.0,40.4973,40.61,40.4973,40.5466,41400.0
2009-11-23 09:50:00,57.56,57.67,57.52,57.55,40400.0,40.5537,40.6312,40.5255,40.5466,40400.0
2009-11-23 10:00:00,57.63,57.76,57.58,57.76,86900.0,40.603,40.6946,40.5677,40.6946,86900.0
2009-11-23 10:10:00,57.71,57.74,57.67,57.68,43500.0,40.6593,40.6805,40.6312,40.6382,43500.0
2009-11-23 10:20:00,57.66,57.72,57.63,57.69,25200.0,40.6241,40.6664,40.603,40.6452,25200.0
2009-11-23 10:30:00,57.69,57.74,57.67,57.71,39300.0,40.6452,40.6805,40.6312,40.6593,39300.0
2009-11-23 10:40:00,57.71,57.72,57.61,57.63,61700.0,40.6593,40.6664,40.5889,40.603,61700.0
2009-11-23 10:50:00,57.64,57.64,57.56,57.58,56500.0,40.61,40.61,40.5537,40.5677,56500.0
2009-11-23 11:00:00,57.59,57.61,57.58,57.61,49700.0,40.5748,40.5889,40.5677,40.5889,49700.0
2009-11-23 11:10:00,57.62,57.63,57.57,57.61,40600.0,40.5959,40.603,40.5607,40.5889,40600.0
2009-11-23 11:20:00,57.61,57.63,57.56,57.56,106400.0,40.5889,40.603,40.5537,40.5537,106400.0
2009-11-23 11:30:00,57.56,57.6,57.55,57.55,36800.0,40.5537,40.5818,40.5466,40.5466,36800.0
2009-11-23 11:40:00,57.55,57.56,57.51,57.54,45700.0,40.5466,40.5537,40.5184,40.5396,45700.0
2009-11-23 11:50:00,57.54,57.54,57.42,57.43,46600.0,40.5396,40.5396,40.455,40.4621,46600.0
2009-11-23 12:00:00,57.42,57.47,57.41,57.47,26900.0,40.455,40.4902,40.448,40.4902,26900.0
2009-11-23 12:10:00,57.47,57.48,57.43,57.43,12400.0,40.4902,40.4973,40.4621,40.4621,12400.0
2009-11-23 12:20:00,57.43,57.43,57.38,57.38,16200.0,40.4621,40.4621,40.4268,40.4268,16200.0
2009-11-23 12:30:00,57.36,57.37,57.29,57.35,28900.0,40.4127,40.4198,40.3634,40.4057,28900.0
2009-11-23 12:40:00,57.38,57.41,57.34,57.37,18800.0,40.4268,40.448,40.3987,40.4198,18800.0
2009-11-23 12:50:00,57.36,57.38,57.34,57.38,6000.0,40.4127,40.4268,40.3987,40.4268,6000.0
2009-11-23 13:00:00,57.38,57.38,57.34,57.35,10700.0,40.4268,40.4268,40.3987,40.4057,10700.0
2009-11-23 13:10:00,57.35,57.36,57.31,57.35,11000.0,40.4057,40.4127,40.3775,40.4057,11000.0
2009-11-23 13:20:00,57.37,57.39,57.34,57.34,9000.0,40.4198,40.4339,40.3987,40.3987,9000.0
2009-11-23 13:30:00,57.35,57.4,57.32,57.38,36800.0,40.4057,40.4409,40.3846,40.4268,36800.0
2009-11-23 13:40:00,57.38,57.38,57.32,57.33,8300.0,40.4268,40.4268,40.3846,40.3916,8300.0
2009-11-23 13:50:00,57.32,57.33,57.26,57.3,45200.0,40.3846,40.3916,40.3423,40.3705,45200.0
2009-11-23 14:00:00,57.28,57.29,57.25,57.26,27300.0,40.3564,40.3634,40.3352,40.3423,27300.0
2009-11-23 14:10:00,57.27,57.27,57.19,57.22,24000.0,40.3493,40.3493,40.293,40.3141,24000.0
2009-11-23 14:20:00,57.22,57.27,57.2,57.27,12300.0,40.3141,40.3493,40.3,40.3493,12300.0
2009-11-23 14:30:00,57.27,57.31,57.26,57.3,13400.0,40.3493,40.3775,40.3423,40.3705,13400.0
2009-11-23 14:40:00,57.3,57.34,57.29,57.33,13500.0,40.3705,40.3987,40.3634,40.3916,13500.0
2009-11-23 14:50:00,57.33,57.34,57.29,57.29,15400.0,40.3916,40.3987,40.3634,40.3634,15400.0
2009-11-23 15:00:00,57.27,57.37,57.27,57.34,44500.0,40.3493,40.4198,40.3493,40.3987,44500.0
2009-11-23 15:10:00,57.33,57.39,57.33,57.36,7100.0,40.3916,40.4339,40.3916,40.4127,7100.0
2009-11-23 15:20:00,57.36,57.36,57.29,57.29,20000.0,40.4127,40.4127,40.3634,40.3634,20000.0
2009-11-23 15:30:00,57.29,57.3,57.14,57.21,34300.0,40.3634,40.3705,40.2577,40.3071,34300.0
2009-11-23 15:40:00,57.22,57.25,57.15,57.24,57000.0,40.3141,40.3352,40.2648,40.3282,57000.0
2009-11-23 15:50:00,57.24,57.34,57.21,57.31,56000.0,40.3282,40.3987,40.3071,40.3775,56000.0
2009-11-24 09:30:00,57.37,57.4,57.14,57.16,136300.0,40.4198,40.4409,40.2577,40.2718,136300.0
2009-11-24 09:40:00,57.14,57.21,56.97,57.02,17900.0,40.2577,40.3071,40.138,40.1732,17900.0
2009-11-24 09:50:00,57.0,57.0,56.81,56.87,41500.0,40.1591,40.1591,40.0252,40.0675,41500.0
2009-11-24 10:00:00,56.84,57.06,56.79,56.83,80200.0,40.0464,40.2014,40.0112,40.0393,80200.0
2009-11-24 10:10:00,56.85,56.96,56.8,56.92,36500.0,40.0534,40.1309,40.0182,40.1027,36500.0
2009-11-24 10:20:00,56.93,56.95,56.89,56.93,14000.0,40.1098,40.1239,40.0816,40.1098,14000.0
2009-11-24 10:30:00,56.91,57.12,56.91,57.11,25800.0,40.0957,40.2437,40.0957,40.2366,25800.0
2009-11-24 10:40:00,57.11,57.28,57.11,57.24,96500.0,40.2366,40.3564,40.2366,40.3282,96500.0
2009-11-24 10:50:00,57.26,57.28,57.21,57.22,30800.0,40.3423,40.3564,40.3071,40.3141,30800.0
2009-11-24 11:00:00,57.21,57.25,57.18,57.22,84000.0,40.3071,40.3352,40.2859,40.3141,84000.0
2009-11-24 11:10:00,57.22,57.23,57.06,57.06,34000.0,40.3141,40.3212,40.2014,40.2014,34000.0
2009-11-24 11:20:00,57.06,57.08,57.0,57.03,42600.0,40.2014,40.2155,40.1591,40.1802,42600.0
2009-11-24 11:30:00,57.03,57.07,56.99,57.04,53100.0,40.1802,40.2084,40.1521,40.1873,53100.0
2009-11-24 11:40:00,57.04,57.07,57.01,57.06,22500.0,40.1873,40.2084,40.1662,40.2014,22500.0
2009-11-24 11:50:00,57.06,57.14,57.04,57.14,36900.0,40.2014,40.2577,40.1873,40.2577,36900.0
2009-11-24 12:00:00,57.14,57.17,57.1,57.13,41300.0,40.2577,40.2789,40.2296,40.2507,41300.0
2009-11-24 12:10:00,57.12,57.16,57.12,57.13,24100.0,40.2437,40.2718,40.2437,40.2507,24100.0
2009-11-24 12:20:00,57.15,57.15,57.11,57.12,14500.0,40.2648,40.2648,40.2366,40.2437,14500.0
2009-11-24 12:30:00,57.12,57.15,57.12,57.13,11700.0,40.2437,40.2648,40.2437,40.2507,11700.0
2009-11-24 12:40:00,57.14,57.14,57.05,57.08,16400.0,40.2577,40.2577,40.1943,40.2155,16400.0
2009-11-24 12:50:00,57.07,57.08,57.05,57.07,7700.0,40.2084,40.2155,40.1943,40.2084,7700.0
2009-11-24 13:00:00,57.07,57.17,57.07,57.15,15300.0,40.2084,40.2789,40.2084,40.2648,15300.0
2009-11-24 13:10:00,57.16,57.19,57.15,57.16,16900.0,40.2718,40.293,40.2648,40.2718,16900.0
2009-11-24 13:20:00,57.16,57.17,57.15,57.16,10200.0,40.2718,40.2789,40.2648,40.2718,10200.0
2009-11-24 13:30:00,57.16,57.19,57.16,57.18,14100.0,40.2718,40.293,40.2718,40.2859,14100.0
2009-11-24 13:40:00,57.19,57.19,57.16,57.17,15400.0,40.293,40.293,40.2718,40.2789,15400.0
2009-11-24 13:50:00,57.17,57.18,57.14,57.17,10900.0,40.2789,40.2859,40.2577,40.2789,10900.0
2009-11-24 14:00:00,57.16,57.23,57.09,57.2,57100.0,40.2718,40.3212,40.2225,40.3,57100.0
2009-11-24 14:10:00,57.2,57.23,57.19,57.22,45100.0,40.3,40.3212,40.293,40.3141,45100.0
2009-11-24 14:20:00,57.22,57.29,57.2,57.26,45400.0,40.3141,40.3634,40.3,40.3423,45400.0
2009-11-24 14:30:00,57.25,57.28,57.24,57.26,30100.0,40.3352,40.3564,40.3282,40.3423,30100.0
2009-11-24 14:40:00,57.28,57.4,57.27,57.38,29800.0,40.3564,40.4409,40.3493,40.4268,29800.0
2009-11-24 14:50:00,57.38,57.39,57.35,57.35,32200.0,40.4268,40.4339,40.4057,40.4057,32200.0
2009-11-24 15:00:00,57.33,57.36,57.31,57.31,36900.0,40.3916,40.4127,40.3775,40.3775,36900.0
2009-11-24 15:10:00,57.32,57.32,57.26,57.27,51700.0,40.3846,40.3846,40.3423,40.3493,51700.0
2009-11-24 15:20:00,57.27,57.31,57.24,57.28,22900.0,40.3493,40.3775,40.3282,40.3564,22900.0
2009-11-24 15:30:00,57.28,57.28,57.2,57.25,25900.0,40.3564,40.3564,40.3,40.3352,25900.0
2009-11-24 15:40:00,57.24,57.26,57.19,57.21,61500.0,40.3282,40.3423,40.293,40.3071,61500.0
2009-11-24 15:50:00,57.21,57.28,57.2,57.25,128700.0,40.3071,40.3564,40.3,40.3352,128700.0
2009-11-25 09:30:00,57.33,57.47,57.24,57.29,80600.0,40.3916,40.4902,40.3282,40.3634,80600.0
2009-11-25 09:40:00,57.29,57.3,57.16,57.22,44400.0,40.3634,40.3705,40.2718,40.3141,44400.0
2009-11-25 09:50:00,57.24,57.3,57.19,57.28,11100.0,40.3282,40.3705,40.293,40.3564,11100.0
2009-11-25 10:00:00,57.28,57.42,57.27,57.4,36900.0,40.3564,40.455,40.3493,40.4409,36900.0
2009-11-25 10:10:00,57.43,57.43,57.34,57.41,23500.0,40.4621,40.4621,40.3987,40.448,23500.0
2009-11-25 10:20:00,57.42,57.42,57.25,57.31,41200.0,40.455,40.455,40.3352,40.3775,41200.0
2009-11-25 10:30:00,57.32,57.4,57.32,57.37,21400.0,40.3846,40.4409,40.3846,40.4198,21400.0
2009-11-25 10:40:00,57.36,57.46,57.35,57.43,19000.0,40.4127,40.4832,40.4057,40.4621,19000.0
2009-11-25 10:50:00,57.42,57.43,57.35,57.38,21200.0,40.455,40.4621,40.4057,40.4268,21200.0
2009-11-25 11:00:00,57.38,57.49,57.38,57.47,37000.0,40.4268,40.5043,40.4268,40.4902,37000.0
2009-11-25 11:10:00,57.47,57.53,57.45,57.52,13300.0,40.4902,40.5325,40.4762,40.5255,13300.0
2009-11-25 11:20:00,57.53,57.53,57.47,57.5,8200.0,40.5325,40.5325,40.4902,40.5114,8200.0
2009-11-25 11:30:00,57.5,57.55,57.49,57.53,10300.0,40.5114,40.5466,40.5043,40.5325,10300.0
2009-11-25 11:40:00,57.54,57.57,57.53,57.54,28300.0,40.5396,40.5607,40.5325,40.5396,28300.0
2009-11-25 11:50:00,57.54,57.54,57.51,57.54,6500.0,40.5396,40.5396,40.5184,40.5396,6500.0
2009-11-25 12:00:00,57.54,57.54,57.45,57.45,9600.0,40.5396,40.5396,40.4762,40.4762,9600.0
2009-11-25 12:10:00,57.44,57.45,57.41,57.44,3500.0,40.4691,40.4762,40.448,40.4691,3500.0
2009-11-25 12:20:00,57.44,57.45,57.43,57.45,6800.0,40.4691,40.4762,40.4621,40.4762,6800.0
2009-11-25 12:30:00,57.45,57.46,57.42,57.43,12100.0,40.4762,40.4832,40.455,40.4621,12100.0
2009-11-25 12:40:00,57.43,57.46,57.43,57.45,8700.0,40.4621,40.4832,40.4621,40.4762,8700.0
2009-11-25 12:50:00,57.43,57.48,57.43,57.46,4900.0,40.4621,40.4973,40.4621,40.4832,4900.0
2009-11-25 13:00:00,57.44,57.48,57.43,57.47,10200.0,40.4691,40.4973,40.4621,40.4902,10200.0
2009-11-25 13:10:00,57.47,57.49,57.46,57.47,23400.0,40.4902,40.5043,40.4832,40.4902,23400.0
2009-11-25 13:20:00,57.47,57.49,57.45,57.47,12700.0,40.4902,40.5043,40.4762,40.4902,12700.0
2009-11-25 13:30:00,57.47,57.48,57.45,57.45,11200.0,40.4902,40.4973,40.4762,40.4762,11200.0
2009-11-25 13:40:00,57.45,57.48,57.44,57.48,17800.0,40.4762,40.4973,40.4691,40.4973,17800.0
2009-11-25 13:50:00,57.47,57.5,57.46,57.49,9200.0,40.4902,40.5114,40.4832,40.5043,9200.0
2009-11-25 14:00:00,57.49,57.49,57.45,57.45,8100.0,40.5043,40.5043,40.4762,40.4762,8100.0
2009-11-25 14:10:00,57.43,57.49,57.43,57.49,11500.0,40.4621,40.5043,40.4621,40.5043,11500.0
2009-11-25 14:20:00,57.5,57.54,57.49,57.53,20900.0,40.5114,40.5396,40.5043,40.5325,20900.0
2009-11-25 14:30:00,57.52,57.55,57.51,57.53,9800.0,40.5255,40.5466,40.5184,40.5325,9800.0
2009-11-25 14:40:00,57.55,57.61,57.54,57.58,15500.0,40.5466,40.5889,40.5396,40.5677,15500.0
2009-11-25 14:50:00,57.58,57.6,57.56,57.58,13200.0,40.5677,40.5818,40.5537,40.5677,13200.0
2009-11-25 15:00:00,57.57,57.58,57.54,57.54,22700.0,40.5607,40.5677,40.5396,40.5396,22700.0
2009-11-25 15:10:00,57.54,57.56,57.52,57.54,26400.0,40.5396,40.5537,40.5255,40.5396,26400.0
2009-11-25 15:20:00,57.54,57.58,57.54,57.55,11100.0,40.5396,40.5677,40.5396,40.5466,11100.0
2009-11-25 15:30:00,57.55,57.58,57.53,57.54,20100.0,40.5466,40.5677,40.5325,40.5396,20100.0
2009-11-25 15:40:00,57.54,57.58,57.51,57.52,24900.0,40.5396,40.5677,40.5184,40.5255,24900.0
2009-11-25 15:50:00,57.52,57.58,57.52,57.54,43500.0,40.5255,40.5677,40.5255,40.5396,43500.0
2009-11-27 09:30:00,55.8,56.16,55.66,56.13,104900.0,39.3137,39.5673,39.215,39.5462,104900.0
2009-11-27 09:40:00,56.12,56.29,56.11,56.24,50000.0,39.5391,39.6589,39.5321,39.6237,50000.0
2009-11-27 09:50:00,56.25,56.36,56.19,56.33,132500.0,39.6307,39.7082,39.5884,39.6871,132500.0
2009-11-27 10:00:00,56.35,56.56,56.32,56.4,34000.0,39.7012,39.8491,39.68,39.7364,34000.0
2009-11-27 10:10:00,56.39,56.55,56.39,56.53,49900.0,39.7293,39.8421,39.7293,39.828,49900.0
2009-11-27 10:20:00,56.51,56.64,56.51,56.55,11500.0,39.8139,39.9055,39.8139,39.8421,11500.0
2009-11-27 10:30:00,56.53,56.62,56.49,56.59,12100.0,39.828,39.8914,39.7998,39.8702,12100.0
2009-11-27 10:40:00,56.6,56.73,56.58,56.7,28400.0,39.8773,39.9689,39.8632,39.9477,28400.0
2009-11-27 10:50:00,56.67,56.83,56.67,56.72,117000.0,39.9266,40.0393,39.9266,39.9618,117000.0
2009-11-27 11:00:00,56.74,56.91,56.73,56.88,70500.0,39.9759,40.0957,39.9689,40.0746,70500.0
2009-11-27 11:10:00,56.87,56.88,56.76,56.78,25300.0,40.0675,40.0746,39.99,40.0041,25300.0
2009-11-27 11:20:00,56.76,56.76,56.69,56.7,30900.0,39.99,39.99,39.9407,39.9477,30900.0
2009-11-27 11:30:00,56.73,56.73,56.65,56.67,75200.0,39.9689,39.9689,39.9125,39.9266,75200.0
2009-11-27 11:40:00,56.69,56.75,56.69,56.71,13000.0,39.9407,39.983,39.9407,39.9548,13000.0
2009-11-27 11:50:00,56.72,56.77,56.7,56.71,31300.0,39.9618,39.9971,39.9477,39.9548,31300.0
2009-11-27 12:00:00,56.71,56.72,56.58,56.64,45100.0,39.9548,39.9618,39.8632,39.9055,45100.0
2009-11-27 12:10:00,56.61,56.65,56.6,56.6,10000.0,39.8843,39.9125,39.8773,39.8773,10000.0
2009-11-27 12:20:00,56.6,56.61,56.54,56.58,13700.0,39.8773,39.8843,39.835,39.8632,13700.0
2009-11-27 12:30:00,56.6,56.66,56.6,56.63,24800.0,39.8773,39.9196,39.8773,39.8984,24800.0
2009-11-27 12:40:00,56.64,56.82,56.63,56.77,45900.0,39.9055,40.0323,39.8984,39.9971,45900.0
2009-11-27 12:50:00,56.77,56.77,56.44,56.49,92200.0,39.9971,39.9971,39.7646,39.7998,92200.0
2009-11-27 13:00:00,56.52,56.52,56.51,56.51,3900.0,39.8209,39.8209,39.8139,39.8139,3900.0
2009-11-27 13:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 13:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:00:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 14:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:00:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:10:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:20:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:30:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:40:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-27 15:50:00,56.51,56.51,56.51,56.51,0.0,39.8139,39.8139,39.8139,39.8139,0.0
2009-11-30 09:30:00,56.5,56.55,56.33,56.49,25800.0,39.8068,39.8421,39.6871,39.7998,25800.0
2009-11-30 09:40:00,56.48,56.65,56.32,56.53,73800.0,39.7927,39.9125,39.68,39.828,73800.0
2009-11-30 09:50:00,56.55,56.6,56.43,56.55,64500.0,39.8421,39.8773,39.7575,39.8421,64500.0
2009-11-30 10:00:00,56.55,56.74,56.55,56.74,87400.0,39.8421,39.9759,39.8421,39.9759,87400.0
2009-11-30 10:10:00,56.73,56.73,56.66,56.68,166000.0,39.9689,39.9689,39.9196,39.9337,166000.0
2009-11-30 10:20:00,56.68,56.78,56.65,56.76,52400.0,39.9337,40.0041,39.9125,39.99,52400.0
2009-11-30 10:30:00,56.77,56.83,56.76,56.76,18600.0,39.9971,40.0393,39.99,39.99,18600.0
2009-11-30 10:40:00,56.76,56.79,56.61,56.66,22000.0,39.99,40.0112,39.8843,39.9196,22000.0
2009-11-30 10:50:00,56.66,56.67,56.58,56.61,16200.0,39.9196,39.9266,39.8632,39.8843,16200.0
2009-11-30 11:00:00,56.6,56.61,56.46,56.55,12000.0,39.8773,39.8843,39.7787,39.8421,12000.0
2009-11-30 11:10:00,56.56,56.56,56.42,56.47,20100.0,39.8491,39.8491,39.7505,39.7857,20100.0
2009-11-30 11:20:00,56.51,56.51,56.36,56.39,13800.0,39.8139,39.8139,39.7082,39.7293,13800.0
2009-11-30 11:30:00,56.37,56.38,56.25,56.33,28800.0,39.7152,39.7223,39.6307,39.6871,28800.0
2009-11-30 11:40:00,56.34,56.37,56.3,56.3,37600.0,39.6941,39.7152,39.6659,39.6659,37600.0
2009-11-30 11:50:00,56.3,56.32,56.24,56.31,19400.0,39.6659,39.68,39.6237,39.673,19400.0
2009-11-30 12:00:00,56.3,56.39,56.3,56.36,27700.0,39.6659,39.7293,39.6659,39.7082,27700.0
2009-11-30 12:10:00,56.35,56.46,56.32,56.43,28200.0,39.7012,39.7787,39.68,39.7575,28200.0
2009-11-30 12:20:00,56.41,56.43,56.39,56.39,14700.0,39.7434,39.7575,39.7293,39.7293,14700.0
2009-11-30 12:30:00,56.41,56.41,56.26,56.34,24500.0,39.7434,39.7434,39.6377,39.6941,24500.0
2009-11-30 12:40:00,56.34,56.37,56.3,56.34,18600.0,39.6941,39.7152,39.6659,39.6941,18600.0
2009-11-30 12:50:00,56.34,56.34,56.28,56.29,10400.0,39.6941,39.6941,39.6518,39.6589,10400.0
2009-11-30 13:00:00,56.31,56.36,56.28,56.33,23300.0,39.673,39.7082,39.6518,39.6871,23300.0
2009-11-30 13:10:00,56.32,56.36,56.29,56.36,5100.0,39.68,39.7082,39.6589,39.7082,5100.0
2009-11-30 13:20:00,56.37,56.43,56.36,56.43,18300.0,39.7152,39.7575,39.7082,39.7575,18300.0
2009-11-30 13:30:00,56.44,56.47,56.4,56.41,16500.0,39.7646,39.7857,39.7364,39.7434,16500.0
2009-11-30 13:40:00,56.42,56.42,56.34,56.4,27000.0,39.7505,39.7505,39.6941,39.7364,27000.0
2009-11-30 13:50:00,56.42,56.53,56.41,56.49,29900.0,39.7505,39.828,39.7434,39.7998,29900.0
2009-11-30 14:00:00,56.5,56.5,56.43,56.46,54300.0,39.8068,39.8068,39.7575,39.7787,54300.0
2009-11-30 14:10:00,56.45,56.51,56.43,56.5,14100.0,39.7716,39.8139,39.7575,39.8068,14100.0
2009-11-30 14:20:00,56.5,56.5,56.41,56.44,27600.0,39.8068,39.8068,39.7434,39.7646,27600.0
2009-11-30 14:30:00,56.44,56.47,56.41,56.43,12800.0,39.7646,39.7857,39.7434,39.7575,12800.0
2009-11-30 14:40:00,56.42,56.45,56.4,56.43,12600.0,39.7505,39.7716,39.7364,39.7575,12600.0
2009-11-30 14:50:00,56.4,56.42,56.36,56.39,25600.0,39.7364,39.7505,39.7082,39.7293,25600.0
2009-11-30 15:00:00,56.39,56.47,56.38,56.47,19000.0,39.7293,39.7857,39.7223,39.7857,19000.0
2009-11-30 15:10:00,56.46,56.66,56.44,56.63,48800.0,39.7787,39.9196,39.7646,39.8984,48800.0
2009-11-30 15:20:00,56.62,56.66,56.55,56.63,61200.0,39.8914,39.9196,39.8421,39.8984,61200.0
2009-11-30 15:30:00,56.64,56.8,56.64,56.77,57900.0,39.9055,40.0182,39.9055,39.9971,57900.0
2009-11-30 15:40:00,56.77,56.78,56.7,56.76,38000.0,39.9971,40.0041,39.9477,39.99,38000.0
2009-11-30 15:50:00,56.75,56.89,56.75,56.81,265600.0,39.983,40.0816,39.983,40.0252,265600.0
2009-12-01 09:30:00,57.34,57.51,57.34,57.48,56800.0,40.3987,40.5184,40.3987,40.4973,56800.0
2009-12-01 09:40:00,57.53,57.55,57.41,57.44,24300.0,40.5325,40.5466,40.448,40.4691,24300.0
2009-12-01 09:50:00,57.44,57.46,57.37,57.42,41100.0,40.4691,40.4832,40.4198,40.455,41100.0
2009-12-01 10:00:00,57.41,57.49,57.24,57.29,66700.0,40.448,40.5043,40.3282,40.3634,66700.0
2009-12-01 10:10:00,57.25,57.33,57.22,57.28,23200.0,40.3352,40.3916,40.3141,40.3564,23200.0
2009-12-01 10:20:00,57.28,57.29,57.17,57.28,39100.0,40.3564,40.3634,40.2789,40.3564,39100.0
2009-12-01 10:30:00,57.29,57.39,57.26,57.26,30100.0,40.3634,40.4339,40.3423,40.3423,30100.0
2009-12-01 10:40:00,57.26,57.32,57.23,57.32,78600.0,40.3423,40.3846,40.3212,40.3846,78600.0
2009-12-01 10:50:00,57.28,57.32,57.26,57.31,18600.0,40.3564,40.3846,40.3423,40.3775,18600.0
2009-12-01 11:00:00,57.32,57.39,57.32,57.37,16500.0,40.3846,40.4339,40.3846,40.4198,16500.0
2009-12-01 11:10:00,57.35,57.44,57.33,57.42,66200.0,40.4057,40.4691,40.3916,40.455,66200.0
2009-12-01 11:20:00,57.44,57.48,57.41,57.44,60700.0,40.4691,40.4973,40.448,40.4691,60700.0
2009-12-01 11:30:00,57.43,57.48,57.42,57.44,29100.0,40.4621,40.4973,40.455,40.4691,29100.0
2009-12-01 11:40:00,57.43,57.44,57.39,57.39,13600.0,40.4621,40.4691,40.4339,40.4339,13600.0
2009-12-01 11:50:00,57.4,57.47,57.4,57.44,27100.0,40.4409,40.4902,40.4409,40.4691,27100.0
2009-12-01 12:00:00,57.47,57.51,57.44,57.5,45900.0,40.4902,40.5184,40.4691,40.5114,45900.0
2009-12-01 12:10:00,57.51,57.52,57.48,57.5,23800.0,40.5184,40.5255,40.4973,40.5114,23800.0
2009-12-01 12:20:00,57.5,57.52,57.41,57.41,23200.0,40.5114,40.5255,40.448,40.448,23200.0
2009-12-01 12:30:00,57.42,57.47,57.42,57.42,51900.0,40.455,40.4902,40.455,40.455,51900.0
2009-12-01 12:40:00,57.42,57.45,57.4,57.44,26700.0,40.455,40.4762,40.4409,40.4691,26700.0
2009-12-01 12:50:00,57.45,57.46,57.43,57.44,6600.0,40.4762,40.4832,40.4621,40.4691,6600.0
2009-12-01 13:00:00,57.45,57.46,57.43,57.44,12200.0,40.4762,40.4832,40.4621,40.4691,12200.0
2009-12-01 13:10:00,57.44,57.52,57.44,57.52,18700.0,40.4691,40.5255,40.4691,40.5255,18700.0
2009-12-01 13:20:00,57.52,57.59,57.52,57.55,19300.0,40.5255,40.5748,40.5255,40.5466,19300.0
2009-12-01 13:30:00,57.57,57.65,57.57,57.63,237900.0,40.5607,40.6171,40.5607,40.603,237900.0
2009-12-01 13:40:00,57.63,57.64,57.58,57.63,70100.0,40.603,40.61,40.5677,40.603,70100.0
2009-12-01 13:50:00,57.63,57.64,57.59,57.59,31100.0,40.603,40.61,40.5748,40.5748,31100.0
2009-12-01 14:00:00,57.6,57.6,57.57,57.57,25400.0,40.5818,40.5818,40.5607,40.5607,25400.0
2009-12-01 14:10:00,57.56,57.57,57.53,57.53,12800.0,40.5537,40.5607,40.5325,40.5325,12800.0
2009-12-01 14:20:00,57.55,57.61,57.55,57.61,11500.0,40.5466,40.5889,40.5466,40.5889,11500.0
2009-12-01 14:30:00,57.62,57.65,57.58,57.6,15500.0,40.5959,40.6171,40.5677,40.5818,15500.0
2009-12-01 14:40:00,57.61,57.64,57.56,57.57,20500.0,40.5889,40.61,40.5537,40.5607,20500.0
2009-12-01 14:50:00,57.59,57.59,57.47,57.52,31900.0,40.5748,40.5748,40.4902,40.5255,31900.0
2009-12-01 15:00:00,57.51,57.54,57.45,57.53,29900.0,40.5184,40.5396,40.4762,40.5325,29900.0
2009-12-01 15:10:00,57.53,57.58,57.51,57.57,43700.0,40.5325,40.5677,40.5184,40.5607,43700.0
2009-12-01 15:20:00,57.56,57.56,57.49,57.49,24900.0,40.5537,40.5537,40.5043,40.5043,24900.0
2009-12-01 15:30:00,57.49,57.49,57.38,57.43,56300.0,40.5043,40.5043,40.4268,40.4621,56300.0
2009-12-01 15:40:00,57.42,57.54,57.41,57.51,70400.0,40.455,40.5396,40.448,40.5184,70400.0
2009-12-01 15:50:00,57.52,57.53,57.42,57.5,56700.0,40.5255,40.5325,40.455,40.5114,56700.0
2009-12-02 09:30:00,57.42,57.62,57.42,57.56,21400.0,40.455,40.5959,40.455,40.5537,21400.0
2009-12-02 09:40:00,57.58,57.62,57.43,57.52,14500.0,40.5677,40.5959,40.4621,40.5255,14500.0
2009-12-02 09:50:00,57.52,57.58,57.47,57.53,41000.0,40.5255,40.5677,40.4902,40.5325,41000.0
2009-12-02 10:00:00,57.52,57.63,57.52,57.61,17700.0,40.5255,40.603,40.5255,40.5889,17700.0
2009-12-02 10:10:00,57.63,57.84,57.63,57.79,52200.0,40.603,40.7509,40.603,40.7157,52200.0
2009-12-02 10:20:00,57.79,57.79,57.73,57.74,19900.0,40.7157,40.7157,40.6734,40.6805,19900.0
2009-12-02 10:30:00,57.72,57.72,57.65,57.72,35100.0,40.6664,40.6664,40.6171,40.6664,35100.0
2009-12-02 10:40:00,57.71,57.73,57.65,57.67,16300.0,40.6593,40.6734,40.6171,40.6312,16300.0
2009-12-02 10:50:00,57.68,57.71,57.65,57.68,25500.0,40.6382,40.6593,40.6171,40.6382,25500.0
2009-12-02 11:00:00,57.67,57.67,57.49,57.52,47700.0,40.6312,40.6312,40.5043,40.5255,47700.0
2009-12-02 11:10:00,57.52,57.53,57.37,57.42,65100.0,40.5255,40.5325,40.4198,40.455,65100.0
2009-12-02 11:20:00,57.42,57.46,57.38,57.45,44600.0,40.455,40.4832,40.4268,40.4762,44600.0
2009-12-02 11:30:00,57.44,57.52,57.42,57.51,37100.0,40.4691,40.5255,40.455,40.5184,37100.0
2009-12-02 11:40:00,57.52,57.54,57.48,57.51,34300.0,40.5255,40.5396,40.4973,40.5184,34300.0
2009-12-02 11:50:00,57.52,57.52,57.46,57.5,27100.0,40.5255,40.5255,40.4832,40.5114,27100.0
2009-12-02 12:00:00,57.51,57.54,57.47,57.47,16200.0,40.5184,40.5396,40.4902,40.4902,16200.0
2009-12-02 12:10:00,57.48,57.51,57.36,57.38,19000.0,40.4973,40.5184,40.4127,40.4268,19000.0
2009-12-02 12:20:00,57.35,57.35,57.25,57.32,42800.0,40.4057,40.4057,40.3352,40.3846,42800.0
2009-12-02 12:30:00,57.32,57.35,57.3,57.32,55100.0,40.3846,40.4057,40.3705,40.3846,55100.0
2009-12-02 12:40:00,57.33,57.4,57.3,57.4,102600.0,40.3916,40.4409,40.3705,40.4409,102600.0
2009-12-02 12:50:00,57.39,57.4,57.36,57.4,19800.0,40.4339,40.4409,40.4127,40.4409,19800.0
2009-12-02 13:00:00,57.42,57.42,57.35,57.4,23800.0,40.455,40.455,40.4057,40.4409,23800.0
2009-12-02 13:10:00,57.39,57.44,57.38,57.42,10000.0,40.4339,40.4691,40.4268,40.455,10000.0
2009-12-02 13:20:00,57.43,57.44,57.38,57.4,6900.0,40.4621,40.4691,40.4268,40.4409,6900.0
2009-12-02 13:30:00,57.4,57.43,57.38,57.38,66100.0,40.4409,40.4621,40.4268,40.4268,66100.0
2009-12-02 13:40:00,57.38,57.45,57.38,57.44,9300.0,40.4268,40.4762,40.4268,40.4691,9300.0
2009-12-02 13:50:00,57.46,57.47,57.43,57.45,15000.0,40.4832,40.4902,40.4621,40.4762,15000.0
2009-12-02 14:00:00,57.45,57.51,57.36,57.41,28900.0,40.4762,40.5184,40.4127,40.448,28900.0
2009-12-02 14:10:00,57.43,57.44,57.31,57.35,23800.0,40.4621,40.4691,40.3775,40.4057,23800.0
2009-12-02 14:20:00,57.35,57.43,57.33,57.4,65100.0,40.4057,40.4621,40.3916,40.4409,65100.0
2009-12-02 14:30:00,57.4,57.48,57.37,57.46,132000.0,40.4409,40.4973,40.4198,40.4832,132000.0
2009-12-02 14:40:00,57.46,57.47,57.41,57.42,109600.0,40.4832,40.4902,40.448,40.455,109600.0
2009-12-02 14:50:00,57.43,57.44,57.38,57.39,148700.0,40.4621,40.4691,40.4268,40.4339,148700.0
2009-12-02 15:00:00,57.4,57.45,57.39,57.44,106600.0,40.4409,40.4762,40.4339,40.4691,106600.0
2009-12-02 15:10:00,57.44,57.44,57.38,57.42,40000.0,40.4691,40.4691,40.4268,40.455,40000.0
2009-12-02 15:20:00,57.42,57.47,57.4,57.46,57100.0,40.455,40.4902,40.4409,40.4832,57100.0
2009-12-02 15:30:00,57.45,57.46,57.4,57.44,29600.0,40.4762,40.4832,40.4409,40.4691,29600.0
2009-12-02 15:40:00,57.44,57.58,57.44,57.58,115500.0,40.4691,40.5677,40.4691,40.5677,115500.0
2009-12-02 15:50:00,57.59,57.6,57.49,57.51,63100.0,40.5748,40.5818,40.5043,40.5184,63100.0
2009-12-03 09:30:00,57.73,57.9,57.6,57.86,46700.0,40.6734,40.7932,40.5818,40.765,46700.0
2009-12-03 09:40:00,57.87,58.05,57.87,58.0,45300.0,40.7721,40.8989,40.7721,40.8637,45300.0
2009-12-03 09:50:00,57.98,57.98,57.78,57.82,71300.0,40.8496,40.8496,40.7087,40.7368,71300.0
2009-12-03 10:00:00,57.82,57.82,57.58,57.69,138200.0,40.7368,40.7368,40.5677,40.6452,138200.0
2009-12-03 10:10:00,57.71,57.72,57.4,57.44,86900.0,40.6593,40.6664,40.4409,40.4691,86900.0
2009-12-03 10:20:00,57.43,57.59,57.42,57.59,20500.0,40.4621,40.5748,40.455,40.5748,20500.0
2009-12-03 10:30:00,57.58,57.58,57.44,57.45,7600.0,40.5677,40.5677,40.4691,40.4762,7600.0
2009-12-03 10:40:00,57.4,57.58,57.35,57.57,26800.0,40.4409,40.5677,40.4057,40.5607,26800.0
2009-12-03 10:50:00,57.57,57.63,57.56,57.61,22000.0,40.5607,40.603,40.5537,40.5889,22000.0
2009-12-03 11:00:00,57.6,57.66,57.6,57.64,5100.0,40.5818,40.6241,40.5818,40.61,5100.0
2009-12-03 11:10:00,57.62,57.64,57.57,57.57,9400.0,40.5959,40.61,40.5607,40.5607,9400.0
2009-12-03 11:20:00,57.58,57.7,57.58,57.64,64800.0,40.5677,40.6523,40.5677,40.61,64800.0
2009-12-03 11:30:00,57.64,57.65,57.5,57.5,26000.0,40.61,40.6171,40.5114,40.5114,26000.0
2009-12-03 11:40:00,57.49,57.55,57.49,57.53,8100.0,40.5043,40.5466,40.5043,40.5325,8100.0
2009-12-03 11:50:00,57.51,57.61,57.51,57.57,35800.0,40.5184,40.5889,40.5184,40.5607,35800.0
2009-12-03 12:00:00,57.56,57.57,57.52,57.52,37100.0,40.5537,40.5607,40.5255,40.5255,37100.0
2009-12-03 12:10:00,57.53,57.59,57.52,57.59,31400.0,40.5325,40.5748,40.5255,40.5748,31400.0
2009-12-03 12:20:00,57.61,57.62,57.56,57.56,25700.0,40.5889,40.5959,40.5537,40.5537,25700.0
2009-12-03 12:30:00,57.56,57.59,57.53,57.55,36300.0,40.5537,40.5748,40.5325,40.5466,36300.0
2009-12-03 12:40:00,57.55,57.58,57.54,57.58,19400.0,40.5466,40.5677,40.5396,40.5677,19400.0
2009-12-03 12:50:00,57.58,57.62,57.56,57.62,6200.0,40.5677,40.5959,40.5537,40.5959,6200.0
2009-12-03 13:00:00,57.62,57.62,57.56,57.57,55500.0,40.5959,40.5959,40.5537,40.5607,55500.0
2009-12-03 13:10:00,57.58,57.58,57.5,57.58,22100.0,40.5677,40.5677,40.5114,40.5677,22100.0
2009-12-03 13:20:00,57.58,57.58,57.54,57.58,20500.0,40.5677,40.5677,40.5396,40.5677,20500.0
2009-12-03 13:30:00,57.58,57.65,57.57,57.64,21700.0,40.5677,40.6171,40.5607,40.61,21700.0
2009-12-03 13:40:00,57.63,57.67,57.63,57.65,57000.0,40.603,40.6312,40.603,40.6171,57000.0
2009-12-03 13:50:00,57.65,57.67,57.62,57.64,167800.0,40.6171,40.6312,40.5959,40.61,167800.0
2009-12-03 14:00:00,57.63,57.66,57.58,57.58,34300.0,40.603,40.6241,40.5677,40.5677,34300.0
2009-12-03 14:10:00,57.58,57.59,57.51,57.51,35000.0,40.5677,40.5748,40.5184,40.5184,35000.0
2009-12-03 14:20:00,57.5,57.55,57.49,57.5,61800.0,40.5114,40.5466,40.5043,40.5114,61800.0
2009-12-03 14:30:00,57.5,57.53,57.49,57.51,21400.0,40.5114,40.5325,40.5043,40.5184,21400.0
2009-12-03 14:40:00,57.51,57.55,57.49,57.5,10300.0,40.5184,40.5466,40.5043,40.5114,10300.0
2009-12-03 14:50:00,57.49,57.51,57.37,57.39,110500.0,40.5043,40.5184,40.4198,40.4339,110500.0
2009-12-03 15:00:00,57.38,57.45,57.38,57.44,52500.0,40.4268,40.4762,40.4268,40.4691,52500.0
2009-12-03 15:10:00,57.45,57.47,57.4,57.46,50300.0,40.4762,40.4902,40.4409,40.4832,50300.0
2009-12-03 15:20:00,57.46,57.46,57.31,57.32,131400.0,40.4832,40.4832,40.3775,40.3846,131400.0
2009-12-03 15:30:00,57.33,57.38,57.25,57.25,66700.0,40.3916,40.4268,40.3352,40.3352,66700.0
2009-12-03 15:40:00,57.25,57.26,56.99,56.99,133400.0,40.3352,40.3423,40.1521,40.1521,133400.0
2009-12-03 15:50:00,57.0,57.01,56.9,56.97,148200.0,40.1591,40.1662,40.0887,40.138,148200.0
2009-12-04 09:30:00,57.66,57.93,57.66,57.88,64900.0,40.6241,40.8143,40.6241,40.7791,64900.0
2009-12-04 09:40:00,57.92,58.06,57.9,58.03,38000.0,40.8073,40.9059,40.7932,40.8848,38000.0
2009-12-04 09:50:00,58.05,58.05,57.89,57.92,25100.0,40.8989,40.8989,40.7862,40.8073,25100.0
2009-12-04 10:00:00,57.94,57.98,57.73,57.82,69400.0,40.8214,40.8496,40.6734,40.7368,69400.0
2009-12-04 10:10:00,57.81,57.83,57.69,57.8,60900.0,40.7298,40.7439,40.6452,40.7227,60900.0
2009-12-04 10:20:00,57.76,57.85,57.71,57.79,27100.0,40.6946,40.758,40.6593,40.7157,27100.0
2009-12-04 10:30:00,57.8,57.81,57.73,57.81,35100.0,40.7227,40.7298,40.6734,40.7298,35100.0
2009-12-04 10:40:00,57.81,57.84,57.74,57.79,25300.0,40.7298,40.7509,40.6805,40.7157,25300.0
2009-12-04 10:50:00,57.79,57.79,57.56,57.61,32500.0,40.7157,40.7157,40.5537,40.5889,32500.0
2009-12-04 11:00:00,57.56,57.61,57.49,57.6,50100.0,40.5537,40.5889,40.5043,40.5818,50100.0
2009-12-04 11:10:00,57.62,57.64,57.58,57.58,8400.0,40.5959,40.61,40.5677,40.5677,8400.0
2009-12-04 11:20:00,57.58,57.64,57.39,57.39,10100.0,40.5677,40.61,40.4339,40.4339,10100.0
2009-12-04 11:30:00,57.38,57.39,57.23,57.25,91700.0,40.4268,40.4339,40.3212,40.3352,91700.0
2009-12-04 11:40:00,57.25,57.25,56.8,56.98,254900.0,40.3352,40.3352,40.0182,40.145,254900.0
2009-12-04 11:50:00,56.97,57.08,56.89,57.07,544400.0,40.138,40.2155,40.0816,40.2084,544400.0
2009-12-04 12:00:00,57.05,57.18,57.04,57.17,204900.0,40.1943,40.2859,40.1873,40.2789,204900.0
2009-12-04 12:10:00,57.18,57.22,57.13,57.13,232000.0,40.2859,40.3141,40.2507,40.2507,232000.0
2009-12-04 12:20:00,57.12,57.16,57.04,57.12,116400.0,40.2437,40.2718,40.1873,40.2437,116400.0
2009-12-04 12:30:00,57.14,57.28,57.14,57.25,54900.0,40.2577,40.3564,40.2577,40.3352,54900.0
2009-12-04 12:40:00,57.24,57.32,57.23,57.23,26800.0,40.3282,40.3846,40.3212,40.3212,26800.0
2009-12-04 12:50:00,57.23,57.32,57.23,57.26,16900.0,40.3212,40.3846,40.3212,40.3423,16900.0
2009-12-04 13:00:00,57.28,57.37,57.26,57.33,19300.0,40.3564,40.4198,40.3423,40.3916,19300.0
2009-12-04 13:10:00,57.33,57.34,57.22,57.29,13100.0,40.3916,40.3987,40.3141,40.3634,13100.0
2009-12-04 13:20:00,57.29,57.29,57.15,57.16,13000.0,40.3634,40.3634,40.2648,40.2718,13000.0
2009-12-04 13:30:00,57.14,57.21,57.1,57.16,27400.0,40.2577,40.3071,40.2296,40.2718,27400.0
2009-12-04 13:40:00,57.15,57.22,57.12,57.12,14100.0,40.2648,40.3141,40.2437,40.2437,14100.0
2009-12-04 13:50:00,57.12,57.13,56.93,56.95,29000.0,40.2437,40.2507,40.1098,40.1239,29000.0
2009-12-04 14:00:00,56.97,57.03,56.9,56.92,18400.0,40.138,40.1802,40.0887,40.1027,18400.0
2009-12-04 14:10:00,56.9,57.03,56.9,56.92,19100.0,40.0887,40.1802,40.0887,40.1027,19100.0
2009-12-04 14:20:00,56.93,56.94,56.82,56.92,27700.0,40.1098,40.1168,40.0323,40.1027,27700.0
2009-12-04 14:30:00,56.94,57.14,56.94,57.12,33900.0,40.1168,40.2577,40.1168,40.2437,33900.0
2009-12-04 14:40:00,57.12,57.12,57.04,57.04,22100.0,40.2437,40.2437,40.1873,40.1873,22100.0
2009-12-04 14:50:00,57.0,57.19,57.0,57.15,30600.0,40.1591,40.293,40.1591,40.2648,30600.0
2009-12-04 15:00:00,57.14,57.26,57.1,57.2,48200.0,40.2577,40.3423,40.2296,40.3,48200.0
2009-12-04 15:10:00,57.21,57.29,57.2,57.25,31300.0,40.3071,40.3634,40.3,40.3352,31300.0
2009-12-04 15:20:00,57.26,57.42,57.26,57.33,83200.0,40.3423,40.455,40.3423,40.3916,83200.0
2009-12-04 15:30:00,57.34,57.4,57.24,57.26,61400.0,40.3987,40.4409,40.3282,40.3423,61400.0
2009-12-04 15:40:00,57.26,57.36,57.19,57.32,89200.0,40.3423,40.4127,40.293,40.3846,89200.0
2009-12-04 15:50:00,57.32,57.38,57.3,57.33,104600.0,40.3846,40.4268,40.3705,40.3916,104600.0
2009-12-07 09:30:00,57.39,57.55,57.32,57.45,62600.0,40.4339,40.5466,40.3846,40.4762,62600.0
2009-12-07 09:40:00,57.48,57.63,57.42,57.61,35200.0,40.4973,40.603,40.455,40.5889,35200.0
2009-12-07 09:50:00,57.65,57.66,57.55,57.58,40000.0,40.6171,40.6241,40.5466,40.5677,40000.0
2009-12-07 10:00:00,57.58,57.6,57.36,57.38,42600.0,40.5677,40.5818,40.4127,40.4268,42600.0
2009-12-07 10:10:00,57.39,57.53,57.39,57.53,15000.0,40.4339,40.5325,40.4339,40.5325,15000.0
2009-12-07 10:20:00,57.52,57.54,57.46,57.52,24800.0,40.5255,40.5396,40.4832,40.5255,24800.0
2009-12-07 10:30:00,57.57,57.61,57.54,57.54,15400.0,40.5607,40.5889,40.5396,40.5396,15400.0
2009-12-07 10:40:00,57.56,57.56,57.47,57.48,54400.0,40.5537,40.5537,40.4902,40.4973,54400.0
2009-12-07 10:50:00,57.5,57.57,57.49,57.49,16500.0,40.5114,40.5607,40.5043,40.5043,16500.0
2009-12-07 11:00:00,57.5,57.5,57.42,57.46,23400.0,40.5114,40.5114,40.455,40.4832,23400.0
2009-12-07 11:10:00,57.45,57.48,57.43,57.46,13600.0,40.4762,40.4973,40.4621,40.4832,13600.0
2009-12-07 11:20:00,57.45,57.46,57.42,57.43,11700.0,40.4762,40.4832,40.455,40.4621,11700.0
2009-12-07 11:30:00,57.44,57.5,57.44,57.48,8500.0,40.4691,40.5114,40.4691,40.4973,8500.0
2009-12-07 11:40:00,57.48,57.53,57.48,57.51,73800.0,40.4973,40.5325,40.4973,40.5184,73800.0
2009-12-07 11:50:00,57.52,57.52,57.46,57.48,51900.0,40.5255,40.5255,40.4832,40.4973,51900.0
2009-12-07 12:00:00,57.5,57.51,57.48,57.5,8100.0,40.5114,40.5184,40.4973,40.5114,8100.0
2009-12-07 12:10:00,57.5,57.5,57.44,57.45,7200.0,40.5114,40.5114,40.4691,40.4762,7200.0
2009-12-07 12:20:00,57.46,57.47,57.43,57.45,5900.0,40.4832,40.4902,40.4621,40.4762,5900.0
2009-12-07 12:30:00,57.47,57.63,57.46,57.56,62600.0,40.4902,40.603,40.4832,40.5537,62600.0
2009-12-07 12:40:00,57.56,57.66,57.55,57.61,34600.0,40.5537,40.6241,40.5466,40.5889,34600.0
2009-12-07 12:50:00,57.62,57.63,57.57,57.6,12000.0,40.5959,40.603,40.5607,40.5818,12000.0
2009-12-07 13:00:00,57.59,57.62,57.56,57.58,16400.0,40.5748,40.5959,40.5537,40.5677,16400.0
2009-12-07 13:10:00,57.59,57.69,57.59,57.64,13600.0,40.5748,40.6452,40.5748,40.61,13600.0
2009-12-07 13:20:00,57.66,57.69,57.63,57.65,27500.0,40.6241,40.6452,40.603,40.6171,27500.0
2009-12-07 13:30:00,57.66,57.67,57.62,57.64,31400.0,40.6241,40.6312,40.5959,40.61,31400.0
2009-12-07 13:40:00,57.63,57.66,57.62,57.63,32000.0,40.603,40.6241,40.5959,40.603,32000.0
2009-12-07 13:50:00,57.61,57.62,57.53,57.56,20900.0,40.5889,40.5959,40.5325,40.5537,20900.0
2009-12-07 14:00:00,57.56,57.57,57.53,57.53,7900.0,40.5537,40.5607,40.5325,40.5325,7900.0
2009-12-07 14:10:00,57.55,57.56,57.49,57.51,18600.0,40.5466,40.5537,40.5043,40.5184,18600.0
2009-12-07 14:20:00,57.49,57.51,57.42,57.43,16500.0,40.5043,40.5184,40.455,40.4621,16500.0
2009-12-07 14:30:00,57.42,57.42,57.2,57.23,24200.0,40.455,40.455,40.3,40.3212,24200.0
2009-12-07 14:40:00,57.24,57.25,57.11,57.13,18700.0,40.3282,40.3352,40.2366,40.2507,18700.0
2009-12-07 14:50:00,57.15,57.22,57.12,57.22,33300.0,40.2648,40.3141,40.2437,40.3141,33300.0
2009-12-07 15:00:00,57.23,57.25,57.17,57.25,31100.0,40.3212,40.3352,40.2789,40.3352,31100.0
2009-12-07 15:10:00,57.26,57.28,57.21,57.22,29300.0,40.3423,40.3564,40.3071,40.3141,29300.0
2009-12-07 15:20:00,57.23,57.24,57.14,57.14,29100.0,40.3212,40.3282,40.2577,40.2577,29100.0
2009-12-07 15:30:00,57.15,57.29,57.14,57.23,30500.0,40.2648,40.3634,40.2577,40.3212,30500.0
2009-12-07 15:40:00,57.25,57.36,57.22,57.26,50200.0,40.3352,40.4127,40.3141,40.3423,50200.0
2009-12-07 15:50:00,57.24,57.28,57.21,57.26,150800.0,40.3282,40.3564,40.3071,40.3423,150800.0
2009-12-08 09:30:00,56.85,56.88,56.52,56.62,84700.0,40.0534,40.0746,39.8209,39.8914,84700.0
2009-12-08 09:40:00,56.58,56.67,56.49,56.58,56000.0,39.8632,39.9266,39.7998,39.8632,56000.0
2009-12-08 09:50:00,56.62,56.77,56.55,56.74,61100.0,39.8914,39.9971,39.8421,39.9759,61100.0
2009-12-08 10:00:00,56.75,56.8,56.68,56.77,43500.0,39.983,40.0182,39.9337,39.9971,43500.0
2009-12-08 10:10:00,56.77,56.81,56.68,56.81,49800.0,39.9971,40.0252,39.9337,40.0252,49800.0
2009-12-08 10:20:00,56.83,56.87,56.77,56.79,22700.0,40.0393,40.0675,39.9971,40.0112,22700.0
2009-12-08 10:30:00,56.81,56.83,56.76,56.81,16700.0,40.0252,40.0393,39.99,40.0252,16700.0
2009-12-08 10:40:00,56.82,56.84,56.68,56.71,39700.0,40.0323,40.0464,39.9337,39.9548,39700.0
2009-12-08 10:50:00,56.69,56.71,56.58,56.69,28600.0,39.9407,39.9548,39.8632,39.9407,28600.0
2009-12-08 11:00:00,56.69,56.89,56.67,56.87,39800.0,39.9407,40.0816,39.9266,40.0675,39800.0
2009-12-08 11:10:00,56.84,56.89,56.77,56.77,31300.0,40.0464,40.0816,39.9971,39.9971,31300.0
2009-12-08 11:20:00,56.77,56.88,56.76,56.87,28600.0,39.9971,40.0746,39.99,40.0675,28600.0
2009-12-08 11:30:00,56.87,56.87,56.8,56.83,17000.0,40.0675,40.0675,40.0182,40.0393,17000.0
2009-12-08 11:40:00,56.85,56.97,56.84,56.93,44900.0,40.0534,40.138,40.0464,40.1098,44900.0
2009-12-08 11:50:00,56.93,56.96,56.77,56.8,31400.0,40.1098,40.1309,39.9971,40.0182,31400.0
2009-12-08 12:00:00,56.8,56.84,56.78,56.81,34900.0,40.0182,40.0464,40.0041,40.0252,34900.0
2009-12-08 12:10:00,56.81,56.84,56.75,56.78,37400.0,40.0252,40.0464,39.983,40.0041,37400.0
2009-12-08 12:20:00,56.78,56.79,56.68,56.71,13600.0,40.0041,40.0112,39.9337,39.9548,13600.0
2009-12-08 12:30:00,56.71,56.73,56.68,56.71,17500.0,39.9548,39.9689,39.9337,39.9548,17500.0
2009-12-08 12:40:00,56.73,56.75,56.7,56.73,15800.0,39.9689,39.983,39.9477,39.9689,15800.0
2009-12-08 12:50:00,56.75,56.82,56.69,56.82,20000.0,39.983,40.0323,39.9407,40.0323,20000.0
2009-12-08 13:00:00,56.82,56.85,56.79,56.82,40200.0,40.0323,40.0534,40.0112,40.0323,40200.0
2009-12-08 13:10:00,56.8,56.8,56.65,56.7,36800.0,40.0182,40.0182,39.9125,39.9477,36800.0
2009-12-08 13:20:00,56.7,56.71,56.6,56.61,15700.0,39.9477,39.9548,39.8773,39.8843,15700.0
2009-12-08 13:30:00,56.61,56.73,56.61,56.69,11600.0,39.8843,39.9689,39.8843,39.9407,11600.0
2009-12-08 13:40:00,56.67,56.77,56.67,56.71,28000.0,39.9266,39.9971,39.9266,39.9548,28000.0
2009-12-08 13:50:00,56.72,56.73,56.66,56.69,23700.0,39.9618,39.9689,39.9196,39.9407,23700.0
2009-12-08 14:00:00,56.68,56.73,56.64,56.72,20600.0,39.9337,39.9689,39.9055,39.9618,20600.0
2009-12-08 14:10:00,56.73,56.73,56.64,56.68,14000.0,39.9689,39.9689,39.9055,39.9337,14000.0
2009-12-08 14:20:00,56.67,56.67,56.56,56.6,29500.0,39.9266,39.9266,39.8491,39.8773,29500.0
2009-12-08 14:30:00,56.59,56.66,56.57,56.63,61300.0,39.8702,39.9196,39.8562,39.8984,61300.0
2009-12-08 14:40:00,56.63,56.66,56.59,56.61,26400.0,39.8984,39.9196,39.8702,39.8843,26400.0
2009-12-08 14:50:00,56.61,56.61,56.48,56.52,63100.0,39.8843,39.8843,39.7927,39.8209,63100.0
2009-12-08 15:00:00,56.51,56.6,56.51,56.6,27200.0,39.8139,39.8773,39.8139,39.8773,27200.0
2009-12-08 15:10:00,56.62,56.63,56.55,56.58,56700.0,39.8914,39.8984,39.8421,39.8632,56700.0
2009-12-08 15:20:00,56.58,56.67,56.56,56.65,42400.0,39.8632,39.9266,39.8491,39.9125,42400.0
2009-12-08 15:30:00,56.64,56.68,56.57,56.57,38700.0,39.9055,39.9337,39.8562,39.8562,38700.0
2009-12-08 15:40:00,56.58,56.67,56.57,56.62,71800.0,39.8632,39.9266,39.8562,39.8914,71800.0
2009-12-08 15:50:00,56.62,56.64,56.53,56.64,70000.0,39.8914,39.9055,39.828,39.9055,70000.0
2009-12-09 09:30:00,56.59,56.74,56.48,56.52,45300.0,39.8702,39.9759,39.7927,39.8209,45300.0
2009-12-09 09:40:00,56.53,56.54,56.37,56.45,28200.0,39.828,39.835,39.7152,39.7716,28200.0
2009-12-09 09:50:00,56.48,56.58,56.48,56.56,25400.0,39.7927,39.8632,39.7927,39.8491,25400.0
2009-12-09 10:00:00,56.56,56.66,56.56,56.61,25100.0,39.8491,39.9196,39.8491,39.8843,25100.0
2009-12-09 10:10:00,56.63,56.63,56.53,56.56,22800.0,39.8984,39.8984,39.828,39.8491,22800.0
2009-12-09 10:20:00,56.56,56.57,56.52,56.57,7400.0,39.8491,39.8562,39.8209,39.8562,7400.0
2009-12-09 10:30:00,56.58,56.61,56.44,56.58,44000.0,39.8632,39.8843,39.7646,39.8632,44000.0
2009-12-09 10:40:00,56.61,56.86,56.61,56.83,37800.0,39.8843,40.0605,39.8843,40.0393,37800.0
2009-12-09 10:50:00,56.84,56.89,56.73,56.74,26300.0,40.0464,40.0816,39.9689,39.9759,26300.0
2009-12-09 11:00:00,56.76,56.81,56.74,56.76,32500.0,39.99,40.0252,39.9759,39.99,32500.0
2009-12-09 11:10:00,56.77,56.79,56.73,56.76,10400.0,39.9971,40.0112,39.9689,39.99,10400.0
2009-12-09 11:20:00,56.73,56.78,56.71,56.71,27700.0,39.9689,40.0041,39.9548,39.9548,27700.0
2009-12-09 11:30:00,56.72,56.72,56.6,56.64,16300.0,39.9618,39.9618,39.8773,39.9055,16300.0
2009-12-09 11:40:00,56.63,56.68,56.63,56.66,10300.0,39.8984,39.9337,39.8984,39.9196,10300.0
2009-12-09 11:50:00,56.66,56.7,56.65,56.67,15600.0,39.9196,39.9477,39.9125,39.9266,15600.0
2009-12-09 12:00:00,56.66,56.66,56.59,56.61,28400.0,39.9196,39.9196,39.8702,39.8843,28400.0
2009-12-09 12:10:00,56.61,56.63,56.5,56.52,23100.0,39.8843,39.8984,39.8068,39.8209,23100.0
2009-12-09 12:20:00,56.51,56.51,56.45,56.51,21300.0,39.8139,39.8139,39.7716,39.8139,21300.0
2009-12-09 12:30:00,56.5,56.57,56.49,56.49,21300.0,39.8068,39.8562,39.7998,39.7998,21300.0
2009-12-09 12:40:00,56.5,56.52,56.44,56.48,33100.0,39.8068,39.8209,39.7646,39.7927,33100.0
2009-12-09 12:50:00,56.46,56.56,56.46,56.54,23100.0,39.7787,39.8491,39.7787,39.835,23100.0
2009-12-09 13:00:00,56.54,56.54,56.4,56.46,134000.0,39.835,39.835,39.7364,39.7787,134000.0
2009-12-09 13:10:00,56.46,56.53,56.44,56.51,33600.0,39.7787,39.828,39.7646,39.8139,33600.0
2009-12-09 13:20:00,56.5,56.5,56.43,56.45,37400.0,39.8068,39.8068,39.7575,39.7716,37400.0
2009-12-09 13:30:00,56.48,56.48,56.4,56.43,34200.0,39.7927,39.7927,39.7364,39.7575,34200.0
2009-12-09 13:40:00,56.45,56.47,56.34,56.37,49900.0,39.7716,39.7857,39.6941,39.7152,49900.0
2009-12-09 13:50:00,56.38,56.44,56.34,56.37,50800.0,39.7223,39.7646,39.6941,39.7152,50800.0
2009-12-09 14:00:00,56.36,56.54,56.35,56.51,63300.0,39.7082,39.835,39.7012,39.8139,63300.0
2009-12-09 14:10:00,56.51,56.53,56.48,56.49,29100.0,39.8139,39.828,39.7927,39.7998,29100.0
2009-12-09 14:20:00,56.5,56.54,56.43,56.46,63900.0,39.8068,39.835,39.7575,39.7787,63900.0
2009-12-09 14:30:00,56.46,56.6,56.45,56.58,44200.0,39.7787,39.8773,39.7716,39.8632,44200.0
2009-12-09 14:40:00,56.57,56.63,56.57,56.59,33300.0,39.8562,39.8984,39.8562,39.8702,33300.0
2009-12-09 14:50:00,56.6,56.65,56.59,56.59,35700.0,39.8773,39.9125,39.8702,39.8702,35700.0
2009-12-09 15:00:00,56.6,56.77,56.6,56.74,57500.0,39.8773,39.9971,39.8773,39.9759,57500.0
2009-12-09 15:10:00,56.74,56.84,56.73,56.82,55600.0,39.9759,40.0464,39.9689,40.0323,55600.0
2009-12-09 15:20:00,56.81,56.89,56.77,56.77,64200.0,40.0252,40.0816,39.9971,39.9971,64200.0
2009-12-09 15:30:00,56.77,56.8,56.72,56.73,98400.0,39.9971,40.0182,39.9618,39.9689,98400.0
2009-12-09 15:40:00,56.73,56.81,56.72,56.77,47400.0,39.9689,40.0252,39.9618,39.9971,47400.0
2009-12-09 15:50:00,56.76,56.8,56.71,56.77,77400.0,39.99,40.0182,39.9548,39.9971,77400.0
2009-12-10 09:30:00,57.1,57.32,57.04,57.27,74100.0,40.2296,40.3846,40.1873,40.3493,74100.0
2009-12-10 09:40:00,57.28,57.32,57.23,57.26,17100.0,40.3564,40.3846,40.3212,40.3423,17100.0
2009-12-10 09:50:00,57.25,57.25,57.11,57.16,14800.0,40.3352,40.3352,40.2366,40.2718,14800.0
2009-12-10 10:00:00,57.16,57.16,57.04,57.07,14100.0,40.2718,40.2718,40.1873,40.2084,14100.0
2009-12-10 10:10:00,57.06,57.11,56.96,56.97,25700.0,40.2014,40.2366,40.1309,40.138,25700.0
2009-12-10 10:20:00,56.95,57.13,56.94,57.09,19800.0,40.1239,40.2507,40.1168,40.2225,19800.0
2009-12-10 10:30:00,57.09,57.16,57.08,57.13,18100.0,40.2225,40.2718,40.2155,40.2507,18100.0
2009-12-10 10:40:00,57.11,57.19,57.07,57.13,20700.0,40.2366,40.293,40.2084,40.2507,20700.0
2009-12-10 10:50:00,57.11,57.14,57.08,57.1,18100.0,40.2366,40.2577,40.2155,40.2296,18100.0
2009-12-10 11:00:00,57.11,57.13,57.09,57.12,9900.0,40.2366,40.2507,40.2225,40.2437,9900.0
2009-12-10 11:10:00,57.13,57.24,57.11,57.23,21500.0,40.2507,40.3282,40.2366,40.3212,21500.0
2009-12-10 11:20:00,57.2,57.2,57.15,57.16,13500.0,40.3,40.3,40.2648,40.2718,13500.0
2009-12-10 11:30:00,57.15,57.2,57.15,57.17,19400.0,40.2648,40.3,40.2648,40.2789,19400.0
2009-12-10 11:40:00,57.17,57.18,57.13,57.18,19700.0,40.2789,40.2859,40.2507,40.2859,19700.0
2009-12-10 11:50:00,57.17,57.17,57.11,57.15,18600.0,40.2789,40.2789,40.2366,40.2648,18600.0
2009-12-10 12:00:00,57.13,57.23,57.12,57.16,63900.0,40.2507,40.3212,40.2437,40.2718,63900.0
2009-12-10 12:10:00,57.18,57.18,57.09,57.11,17100.0,40.2859,40.2859,40.2225,40.2366,17100.0
2009-12-10 12:20:00,57.11,57.12,57.1,57.11,5800.0,40.2366,40.2437,40.2296,40.2366,5800.0
2009-12-10 12:30:00,57.1,57.12,57.07,57.09,9500.0,40.2296,40.2437,40.2084,40.2225,9500.0
2009-12-10 12:40:00,57.11,57.17,57.09,57.15,30000.0,40.2366,40.2789,40.2225,40.2648,30000.0
2009-12-10 12:50:00,57.16,57.18,57.15,57.16,24800.0,40.2718,40.2859,40.2648,40.2718,24800.0
2009-12-10 13:00:00,57.16,57.17,57.05,57.06,60700.0,40.2718,40.2789,40.1943,40.2014,60700.0
2009-12-10 13:10:00,57.05,57.07,56.99,57.01,133500.0,40.1943,40.2084,40.1521,40.1662,133500.0
2009-12-10 13:20:00,57.01,57.04,57.0,57.03,30600.0,40.1662,40.1873,40.1591,40.1802,30600.0
2009-12-10 13:30:00,57.02,57.11,57.02,57.11,8200.0,40.1732,40.2366,40.1732,40.2366,8200.0
2009-12-10 13:40:00,57.1,57.12,57.07,57.09,13300.0,40.2296,40.2437,40.2084,40.2225,13300.0
2009-12-10 13:50:00,57.08,57.14,57.06,57.14,12000.0,40.2155,40.2577,40.2014,40.2577,12000.0
2009-12-10 14:00:00,57.14,57.19,57.11,57.16,12200.0,40.2577,40.293,40.2366,40.2718,12200.0
2009-12-10 14:10:00,57.14,57.23,57.13,57.23,15100.0,40.2577,40.3212,40.2507,40.3212,15100.0
2009-12-10 14:20:00,57.23,57.23,57.21,57.22,15600.0,40.3212,40.3212,40.3071,40.3141,15600.0
2009-12-10 14:30:00,57.21,57.23,57.18,57.18,23500.0,40.3071,40.3212,40.2859,40.2859,23500.0
2009-12-10 14:40:00,57.17,57.18,57.14,57.15,18900.0,40.2789,40.2859,40.2577,40.2648,18900.0
2009-12-10 14:50:00,57.16,57.16,57.14,57.14,10300.0,40.2718,40.2718,40.2577,40.2577,10300.0
2009-12-10 15:00:00,57.14,57.15,57.07,57.07,10300.0,40.2577,40.2648,40.2084,40.2084,10300.0
2009-12-10 15:10:00,57.06,57.12,57.06,57.07,28100.0,40.2014,40.2437,40.2014,40.2084,28100.0
2009-12-10 15:20:00,57.06,57.06,56.93,56.97,26200.0,40.2014,40.2014,40.1098,40.138,26200.0
2009-12-10 15:30:00,56.97,57.03,56.96,57.03,29900.0,40.138,40.1802,40.1309,40.1802,29900.0
2009-12-10 15:40:00,57.04,57.1,57.02,57.1,17600.0,40.1873,40.2296,40.1732,40.2296,17600.0
2009-12-10 15:50:00,57.1,57.1,57.01,57.04,424300.0,40.2296,40.2296,40.1662,40.1873,424300.0
2009-12-11 09:30:00,57.34,57.39,57.25,57.29,50200.0,40.3987,40.4339,40.3352,40.3634,50200.0
2009-12-11 09:40:00,57.3,57.36,57.21,57.21,19800.0,40.3705,40.4127,40.3071,40.3071,19800.0
2009-12-11 09:50:00,57.2,57.43,57.15,57.38,77500.0,40.3,40.4621,40.2648,40.4268,77500.0
2009-12-11 10:00:00,57.38,57.41,57.27,57.3,26600.0,40.4268,40.448,40.3493,40.3705,26600.0
2009-12-11 10:10:00,57.31,57.35,57.22,57.3,39400.0,40.3775,40.4057,40.3141,40.3705,39400.0
2009-12-11 10:20:00,57.31,57.36,57.23,57.35,35000.0,40.3775,40.4127,40.3212,40.4057,35000.0
2009-12-11 10:30:00,57.35,57.41,57.32,57.36,36800.0,40.4057,40.448,40.3846,40.4127,36800.0
2009-12-11 10:40:00,57.35,57.37,57.3,57.35,87100.0,40.4057,40.4198,40.3705,40.4057,87100.0
2009-12-11 10:50:00,57.35,57.45,57.34,57.41,17100.0,40.4057,40.4762,40.3987,40.448,17100.0
2009-12-11 11:00:00,57.38,57.38,57.28,57.28,17700.0,40.4268,40.4268,40.3564,40.3564,17700.0
2009-12-11 11:10:00,57.28,57.33,57.26,57.26,14400.0,40.3564,40.3916,40.3423,40.3423,14400.0
2009-12-11 11:20:00,57.26,57.26,57.12,57.16,22200.0,40.3423,40.3423,40.2437,40.2718,22200.0
2009-12-11 11:30:00,57.16,57.2,57.12,57.19,13500.0,40.2718,40.3,40.2437,40.293,13500.0
2009-12-11 11:40:00,57.18,57.19,57.08,57.11,19100.0,40.2859,40.293,40.2155,40.2366,19100.0
2009-12-11 11:50:00,57.09,57.18,57.09,57.17,8000.0,40.2225,40.2859,40.2225,40.2789,8000.0
2009-12-11 12:00:00,57.18,57.24,57.18,57.24,6400.0,40.2859,40.3282,40.2859,40.3282,6400.0
2009-12-11 12:10:00,57.24,57.28,57.23,57.24,21600.0,40.3282,40.3564,40.3212,40.3282,21600.0
2009-12-11 12:20:00,57.23,57.27,57.23,57.24,18800.0,40.3212,40.3493,40.3212,40.3282,18800.0
2009-12-11 12:30:00,57.23,57.29,57.23,57.28,6000.0,40.3212,40.3634,40.3212,40.3564,6000.0
2009-12-11 12:40:00,57.28,57.29,57.25,57.28,13800.0,40.3564,40.3634,40.3352,40.3564,13800.0
2009-12-11 12:50:00,57.29,57.36,57.29,57.35,10900.0,40.3634,40.4127,40.3634,40.4057,10900.0
2009-12-11 13:00:00,57.36,57.38,57.32,57.32,23900.0,40.4127,40.4268,40.3846,40.3846,23900.0
2009-12-11 13:10:00,57.32,57.36,57.32,57.36,3900.0,40.3846,40.4127,40.3846,40.4127,3900.0
2009-12-11 13:20:00,57.36,57.37,57.31,57.33,9700.0,40.4127,40.4198,40.3775,40.3916,9700.0
2009-12-11 13:30:00,57.33,57.39,57.33,57.39,14300.0,40.3916,40.4339,40.3916,40.4339,14300.0
2009-12-11 13:40:00,57.4,57.4,57.34,57.35,14200.0,40.4409,40.4409,40.3987,40.4057,14200.0
2009-12-11 13:50:00,57.34,57.36,57.34,57.35,10300.0,40.3987,40.4127,40.3987,40.4057,10300.0
2009-12-11 14:00:00,57.35,57.44,57.34,57.43,48900.0,40.4057,40.4691,40.3987,40.4621,48900.0
2009-12-11 14:10:00,57.43,57.45,57.41,57.42,14700.0,40.4621,40.4762,40.448,40.455,14700.0
2009-12-11 14:20:00,57.42,57.44,57.4,57.4,21900.0,40.455,40.4691,40.4409,40.4409,21900.0
2009-12-11 14:30:00,57.4,57.42,57.36,57.36,11900.0,40.4409,40.455,40.4127,40.4127,11900.0
2009-12-11 14:40:00,57.37,57.44,57.33,57.4,48000.0,40.4198,40.4691,40.3916,40.4409,48000.0
2009-12-11 14:50:00,57.39,57.43,57.35,57.35,20800.0,40.4339,40.4621,40.4057,40.4057,20800.0
2009-12-11 15:00:00,57.35,57.4,57.34,57.38,24400.0,40.4057,40.4409,40.3987,40.4268,24400.0
2009-12-11 15:10:00,57.39,57.42,57.39,57.4,19300.0,40.4339,40.455,40.4339,40.4409,19300.0
2009-12-11 15:20:00,57.41,57.49,57.38,57.48,38300.0,40.448,40.5043,40.4268,40.4973,38300.0
2009-12-11 15:30:00,57.49,57.52,57.47,57.49,29000.0,40.5043,40.5255,40.4902,40.5043,29000.0
2009-12-11 15:40:00,57.49,57.49,57.35,57.39,30000.0,40.5043,40.5043,40.4057,40.4339,30000.0
2009-12-11 15:50:00,57.39,57.5,57.36,57.5,58600.0,40.4339,40.5114,40.4127,40.5114,58600.0
2009-12-14 09:30:00,57.91,57.91,57.7,57.74,60100.0,40.8002,40.8002,40.6523,40.6805,60100.0
2009-12-14 09:40:00,57.7,57.72,57.63,57.67,18700.0,40.6523,40.6664,40.603,40.6312,18700.0
2009-12-14 09:50:00,57.67,57.72,57.63,57.64,19300.0,40.6312,40.6664,40.603,40.61,19300.0
2009-12-14 10:00:00,57.65,57.65,57.55,57.58,28800.0,40.6171,40.6171,40.5466,40.5677,28800.0
2009-12-14 10:10:00,57.59,57.64,57.56,57.57,46700.0,40.5748,40.61,40.5537,40.5607,46700.0
2009-12-14 10:20:00,57.56,57.65,57.54,57.63,28900.0,40.5537,40.6171,40.5396,40.603,28900.0
2009-12-14 10:30:00,57.66,57.67,57.61,57.62,45900.0,40.6241,40.6312,40.5889,40.5959,45900.0
2009-12-14 10:40:00,57.6,57.64,57.58,57.64,35700.0,40.5818,40.61,40.5677,40.61,35700.0
2009-12-14 10:50:00,57.64,57.74,57.64,57.68,62600.0,40.61,40.6805,40.61,40.6382,62600.0
2009-12-14 11:00:00,57.68,57.7,57.63,57.67,31100.0,40.6382,40.6523,40.603,40.6312,31100.0
2009-12-14 11:10:00,57.67,57.71,57.65,57.68,28400.0,40.6312,40.6593,40.6171,40.6382,28400.0
2009-12-14 11:20:00,57.67,57.79,57.67,57.77,41800.0,40.6312,40.7157,40.6312,40.7016,41800.0
2009-12-14 11:30:00,57.77,57.81,57.76,57.81,14400.0,40.7016,40.7298,40.6946,40.7298,14400.0
2009-12-14 11:40:00,57.82,57.85,57.78,57.78,22900.0,40.7368,40.758,40.7087,40.7087,22900.0
2009-12-14 11:50:00,57.77,57.79,57.73,57.78,23600.0,40.7016,40.7157,40.6734,40.7087,23600.0
2009-12-14 12:00:00,57.78,57.81,57.76,57.78,15600.0,40.7087,40.7298,40.6946,40.7087,15600.0
2009-12-14 12:10:00,57.79,57.81,57.78,57.8,13400.0,40.7157,40.7298,40.7087,40.7227,13400.0
2009-12-14 12:20:00,57.8,57.82,57.78,57.81,26000.0,40.7227,40.7368,40.7087,40.7298,26000.0
2009-12-14 12:30:00,57.81,57.86,57.8,57.86,9800.0,40.7298,40.765,40.7227,40.765,9800.0
2009-12-14 12:40:00,57.86,57.91,57.86,57.87,24600.0,40.765,40.8002,40.765,40.7721,24600.0
2009-12-14 12:50:00,57.88,57.9,57.85,57.86,20500.0,40.7791,40.7932,40.758,40.765,20500.0
2009-12-14 13:00:00,57.85,57.88,57.82,57.82,42000.0,40.758,40.7791,40.7368,40.7368,42000.0
2009-12-14 13:10:00,57.82,57.82,57.77,57.78,14100.0,40.7368,40.7368,40.7016,40.7087,14100.0
2009-12-14 13:20:00,57.8,57.83,57.78,57.81,13700.0,40.7227,40.7439,40.7087,40.7298,13700.0
2009-12-14 13:30:00,57.81,57.82,57.75,57.78,17600.0,40.7298,40.7368,40.6875,40.7087,17600.0
2009-12-14 13:40:00,57.78,57.79,57.72,57.78,22300.0,40.7087,40.7157,40.6664,40.7087,22300.0
2009-12-14 13:50:00,57.78,57.83,57.77,57.8,26400.0,40.7087,40.7439,40.7016,40.7227,26400.0
2009-12-14 14:00:00,57.81,57.82,57.77,57.82,14700.0,40.7298,40.7368,40.7016,40.7368,14700.0
2009-12-14 14:10:00,57.81,57.85,57.8,57.82,16100.0,40.7298,40.758,40.7227,40.7368,16100.0
2009-12-14 14:20:00,57.83,57.84,57.79,57.8,21800.0,40.7439,40.7509,40.7157,40.7227,21800.0
2009-12-14 14:30:00,57.79,57.85,57.78,57.82,21000.0,40.7157,40.758,40.7087,40.7368,21000.0
2009-12-14 14:40:00,57.83,57.86,57.81,57.83,19900.0,40.7439,40.765,40.7298,40.7439,19900.0
2009-12-14 14:50:00,57.83,57.84,57.76,57.81,19300.0,40.7439,40.7509,40.6946,40.7298,19300.0
2009-12-14 15:00:00,57.81,57.83,57.77,57.83,23600.0,40.7298,40.7439,40.7016,40.7439,23600.0
2009-12-14 15:10:00,57.82,57.84,57.8,57.81,12700.0,40.7368,40.7509,40.7227,40.7298,12700.0
2009-12-14 15:20:00,57.81,57.81,57.75,57.78,45900.0,40.7298,40.7298,40.6875,40.7087,45900.0
2009-12-14 15:30:00,57.79,57.85,57.79,57.85,12600.0,40.7157,40.758,40.7157,40.758,12600.0
2009-12-14 15:40:00,57.85,57.86,57.8,57.86,11700.0,40.758,40.765,40.7227,40.765,11700.0
2009-12-14 15:50:00,57.85,57.89,57.84,57.88,50000.0,40.758,40.7862,40.7509,40.7791,50000.0
2009-12-15 09:30:00,57.69,57.71,57.6,57.66,62800.0,40.6452,40.6593,40.5818,40.6241,62800.0
2009-12-15 09:40:00,57.67,57.71,57.6,57.6,233800.0,40.6312,40.6593,40.5818,40.5818,233800.0
2009-12-15 09:50:00,57.61,57.65,57.57,57.59,44400.0,40.5889,40.6171,40.5607,40.5748,44400.0
2009-12-15 10:00:00,57.58,57.66,57.58,57.66,14800.0,40.5677,40.6241,40.5677,40.6241,14800.0
2009-12-15 10:10:00,57.67,57.75,57.61,57.73,25700.0,40.6312,40.6875,40.5889,40.6734,25700.0
2009-12-15 10:20:00,57.74,57.78,57.71,57.72,30800.0,40.6805,40.7087,40.6593,40.6664,30800.0
2009-12-15 10:30:00,57.75,57.76,57.71,57.72,9800.0,40.6875,40.6946,40.6593,40.6664,9800.0
2009-12-15 10:40:00,57.74,57.8,57.73,57.79,20300.0,40.6805,40.7227,40.6734,40.7157,20300.0
2009-12-15 10:50:00,57.81,57.83,57.78,57.8,14800.0,40.7298,40.7439,40.7087,40.7227,14800.0
2009-12-15 11:00:00,57.78,57.81,57.77,57.79,88400.0,40.7087,40.7298,40.7016,40.7157,88400.0
2009-12-15 11:10:00,57.8,57.8,57.75,57.78,22100.0,40.7227,40.7227,40.6875,40.7087,22100.0
2009-12-15 11:20:00,57.78,57.78,57.71,57.74,22000.0,40.7087,40.7087,40.6593,40.6805,22000.0
2009-12-15 11:30:00,57.74,57.77,57.73,57.76,15700.0,40.6805,40.7016,40.6734,40.6946,15700.0
2009-12-15 11:40:00,57.76,57.77,57.71,57.73,19200.0,40.6946,40.7016,40.6593,40.6734,19200.0
2009-12-15 11:50:00,57.72,57.74,57.7,57.74,12600.0,40.6664,40.6805,40.6523,40.6805,12600.0
2009-12-15 12:00:00,57.73,57.76,57.72,57.75,13700.0,40.6734,40.6946,40.6664,40.6875,13700.0
2009-12-15 12:10:00,57.76,57.77,57.72,57.72,19300.0,40.6946,40.7016,40.6664,40.6664,19300.0
2009-12-15 12:20:00,57.72,57.73,57.7,57.7,7400.0,40.6664,40.6734,40.6523,40.6523,7400.0
2009-12-15 12:30:00,57.71,57.72,57.68,57.7,15300.0,40.6593,40.6664,40.6382,40.6523,15300.0
2009-12-15 12:40:00,57.68,57.69,57.62,57.64,33500.0,40.6382,40.6452,40.5959,40.61,33500.0
2009-12-15 12:50:00,57.65,57.65,57.62,57.64,5000.0,40.6171,40.6171,40.5959,40.61,5000.0
2009-12-15 13:00:00,57.64,57.67,57.6,57.65,15300.0,40.61,40.6312,40.5818,40.6171,15300.0
2009-12-15 13:10:00,57.66,57.67,57.62,57.62,7000.0,40.6241,40.6312,40.5959,40.5959,7000.0
2009-12-15 13:20:00,57.61,57.62,57.55,57.56,20800.0,40.5889,40.5959,40.5466,40.5537,20800.0
2009-12-15 13:30:00,57.57,57.61,57.55,57.56,12200.0,40.5607,40.5889,40.5466,40.5537,12200.0
2009-12-15 13:40:00,57.57,57.63,57.57,57.63,15100.0,40.5607,40.603,40.5607,40.603,15100.0
2009-12-15 13:50:00,57.64,57.65,57.63,57.64,18900.0,40.61,40.6171,40.603,40.61,18900.0
2009-12-15 14:00:00,57.64,57.67,57.63,57.63,20500.0,40.61,40.6312,40.603,40.603,20500.0
2009-12-15 14:10:00,57.62,57.66,57.62,57.64,28400.0,40.5959,40.6241,40.5959,40.61,28400.0
2009-12-15 14:20:00,57.64,57.65,57.62,57.64,24800.0,40.61,40.6171,40.5959,40.61,24800.0
2009-12-15 14:30:00,57.64,57.65,57.63,57.63,10800.0,40.61,40.6171,40.603,40.603,10800.0
2009-12-15 14:40:00,57.64,57.67,57.63,57.67,25400.0,40.61,40.6312,40.603,40.6312,25400.0
2009-12-15 14:50:00,57.67,57.67,57.6,57.62,50100.0,40.6312,40.6312,40.5818,40.5959,50100.0
2009-12-15 15:00:00,57.62,57.67,57.62,57.64,32700.0,40.5959,40.6312,40.5959,40.61,32700.0
2009-12-15 15:10:00,57.64,57.65,57.6,57.62,12100.0,40.61,40.6171,40.5818,40.5959,12100.0
2009-12-15 15:20:00,57.62,57.62,57.51,57.53,29700.0,40.5959,40.5959,40.5184,40.5325,29700.0
2009-12-15 15:30:00,57.53,57.53,57.46,57.49,43300.0,40.5325,40.5325,40.4832,40.5043,43300.0
2009-12-15 15:40:00,57.49,57.49,57.38,57.43,64800.0,40.5043,40.5043,40.4268,40.4621,64800.0
2009-12-15 15:50:00,57.44,57.57,57.44,57.56,63900.0,40.4691,40.5607,40.4691,40.5537,63900.0
2009-12-16 09:30:00,57.84,57.87,57.77,57.84,64000.0,40.7509,40.7721,40.7016,40.7509,64000.0
2009-12-16 09:40:00,57.84,57.88,57.78,57.88,21100.0,40.7509,40.7791,40.7087,40.7791,21100.0
2009-12-16 09:50:00,57.88,57.94,57.84,57.85,23000.0,40.7791,40.8214,40.7509,40.758,23000.0
2009-12-16 10:00:00,57.87,57.89,57.83,57.84,27500.0,40.7721,40.7862,40.7439,40.7509,27500.0
2009-12-16 10:10:00,57.86,57.88,57.79,57.79,22300.0,40.765,40.7791,40.7157,40.7157,22300.0
2009-12-16 10:20:00,57.83,57.83,57.77,57.77,12100.0,40.7439,40.7439,40.7016,40.7016,12100.0
2009-12-16 10:30:00,57.79,57.9,57.79,57.88,41200.0,40.7157,40.7932,40.7157,40.7791,41200.0
2009-12-16 10:40:00,57.88,57.91,57.88,57.9,14100.0,40.7791,40.8002,40.7791,40.7932,14100.0
2009-12-16 10:50:00,57.91,57.97,57.89,57.94,8900.0,40.8002,40.8425,40.7862,40.8214,8900.0
2009-12-16 11:00:00,57.96,57.96,57.92,57.93,7100.0,40.8355,40.8355,40.8073,40.8143,7100.0
2009-12-16 11:10:00,57.95,57.98,57.95,57.98,17000.0,40.8284,40.8496,40.8284,40.8496,17000.0
2009-12-16 11:20:00,57.97,58.02,57.96,58.0,17300.0,40.8425,40.8777,40.8355,40.8637,17300.0
2009-12-16 11:30:00,58.0,58.03,57.98,57.99,13700.0,40.8637,40.8848,40.8496,40.8566,13700.0
2009-12-16 11:40:00,57.99,58.0,57.94,57.95,8000.0,40.8566,40.8637,40.8214,40.8284,8000.0
2009-12-16 11:50:00,57.96,57.96,57.92,57.95,21300.0,40.8355,40.8355,40.8073,40.8284,21300.0
2009-12-16 12:00:00,57.95,57.98,57.95,57.98,9400.0,40.8284,40.8496,40.8284,40.8496,9400.0
2009-12-16 12:10:00,57.97,57.97,57.93,57.94,9100.0,40.8425,40.8425,40.8143,40.8214,9100.0
2009-12-16 12:20:00,57.94,57.96,57.92,57.96,22200.0,40.8214,40.8355,40.8073,40.8355,22200.0
2009-12-16 12:30:00,57.96,57.98,57.95,57.96,9400.0,40.8355,40.8496,40.8284,40.8355,9400.0
2009-12-16 12:40:00,57.96,57.97,57.93,57.93,14200.0,40.8355,40.8425,40.8143,40.8143,14200.0
2009-12-16 12:50:00,57.93,57.93,57.91,57.92,9100.0,40.8143,40.8143,40.8002,40.8073,9100.0
2009-12-16 13:00:00,57.92,57.93,57.9,57.92,6900.0,40.8073,40.8143,40.7932,40.8073,6900.0
2009-12-16 13:10:00,57.92,57.93,57.92,57.93,3900.0,40.8073,40.8143,40.8073,40.8143,3900.0
2009-12-16 13:20:00,57.94,57.96,57.93,57.95,5300.0,40.8214,40.8355,40.8143,40.8284,5300.0
2009-12-16 13:30:00,57.96,57.97,57.94,57.95,21700.0,40.8355,40.8425,40.8214,40.8284,21700.0
2009-12-16 13:40:00,57.95,57.96,57.92,57.92,25800.0,40.8284,40.8355,40.8073,40.8073,25800.0
2009-12-16 13:50:00,57.93,57.95,57.91,57.91,15300.0,40.8143,40.8284,40.8002,40.8002,15300.0
2009-12-16 14:00:00,57.91,57.93,57.89,57.91,24800.0,40.8002,40.8143,40.7862,40.8002,24800.0
2009-12-16 14:10:00,57.91,58.01,57.9,57.99,21800.0,40.8002,40.8707,40.7932,40.8566,21800.0
2009-12-16 14:20:00,57.98,57.98,57.77,57.89,19900.0,40.8496,40.8496,40.7016,40.7862,19900.0
2009-12-16 14:30:00,57.89,57.91,57.83,57.91,27900.0,40.7862,40.8002,40.7439,40.8002,27900.0
2009-12-16 14:40:00,57.92,57.92,57.79,57.79,13900.0,40.8073,40.8073,40.7157,40.7157,13900.0
2009-12-16 14:50:00,57.79,57.81,57.73,57.76,27700.0,40.7157,40.7298,40.6734,40.6946,27700.0
2009-12-16 15:00:00,57.75,57.75,57.69,57.74,17300.0,40.6875,40.6875,40.6452,40.6805,17300.0
2009-12-16 15:10:00,57.75,57.76,57.69,57.76,30000.0,40.6875,40.6946,40.6452,40.6946,30000.0
2009-12-16 15:20:00,57.77,57.78,57.59,57.59,118000.0,40.7016,40.7087,40.5748,40.5748,118000.0
2009-12-16 15:30:00,57.6,57.7,57.59,57.7,13100.0,40.5818,40.6523,40.5748,40.6523,13100.0
2009-12-16 15:40:00,57.7,57.74,57.65,57.74,75600.0,40.6523,40.6805,40.6171,40.6805,75600.0
2009-12-16 15:50:00,57.74,57.75,57.69,57.75,169200.0,40.6805,40.6875,40.6452,40.6875,169200.0
2009-12-17 09:30:00,57.25,57.38,57.22,57.35,76600.0,40.3352,40.4268,40.3141,40.4057,76600.0
2009-12-17 09:40:00,57.34,57.38,57.27,57.32,20000.0,40.3987,40.4268,40.3493,40.3846,20000.0
2009-12-17 09:50:00,57.32,57.32,57.1,57.11,31900.0,40.3846,40.3846,40.2296,40.2366,31900.0
2009-12-17 10:00:00,57.12,57.23,57.08,57.17,47000.0,40.2437,40.3212,40.2155,40.2789,47000.0
2009-12-17 10:10:00,57.19,57.22,57.18,57.19,17700.0,40.293,40.3141,40.2859,40.293,17700.0
2009-12-17 10:20:00,57.22,57.28,57.2,57.25,13600.0,40.3141,40.3564,40.3,40.3352,13600.0
2009-12-17 10:30:00,57.26,57.31,57.23,57.27,21200.0,40.3423,40.3775,40.3212,40.3493,21200.0
2009-12-17 10:40:00,57.28,57.34,57.25,57.34,11400.0,40.3564,40.3987,40.3352,40.3987,11400.0
2009-12-17 10:50:00,57.35,57.44,57.33,57.41,12300.0,40.4057,40.4691,40.3916,40.448,12300.0
2009-12-17 11:00:00,57.41,57.45,57.32,57.32,20000.0,40.448,40.4762,40.3846,40.3846,20000.0
2009-12-17 11:10:00,57.33,57.38,57.32,57.37,21500.0,40.3916,40.4268,40.3846,40.4198,21500.0
2009-12-17 11:20:00,57.38,57.42,57.34,57.35,55900.0,40.4268,40.455,40.3987,40.4057,55900.0
2009-12-17 11:30:00,57.35,57.35,57.28,57.31,50100.0,40.4057,40.4057,40.3564,40.3775,50100.0
2009-12-17 11:40:00,57.31,57.31,57.21,57.22,45900.0,40.3775,40.3775,40.3071,40.3141,45900.0
2009-12-17 11:50:00,57.22,57.22,57.16,57.19,8000.0,40.3141,40.3141,40.2718,40.293,8000.0
2009-12-17 12:00:00,57.19,57.2,57.14,57.18,11400.0,40.293,40.3,40.2577,40.2859,11400.0
2009-12-17 12:10:00,57.2,57.23,57.19,57.2,18900.0,40.3,40.3212,40.293,40.3,18900.0
2009-12-17 12:20:00,57.21,57.21,57.15,57.18,5700.0,40.3071,40.3071,40.2648,40.2859,5700.0
2009-12-17 12:30:00,57.18,57.19,57.12,57.16,12000.0,40.2859,40.293,40.2437,40.2718,12000.0
2009-12-17 12:40:00,57.16,57.17,57.02,57.02,23300.0,40.2718,40.2789,40.1732,40.1732,23300.0
2009-12-17 12:50:00,57.03,57.1,57.03,57.07,30100.0,40.1802,40.2296,40.1802,40.2084,30100.0
2009-12-17 13:00:00,57.09,57.13,57.08,57.1,36100.0,40.2225,40.2507,40.2155,40.2296,36100.0
2009-12-17 13:10:00,57.11,57.13,57.11,57.11,3500.0,40.2366,40.2507,40.2366,40.2366,3500.0
2009-12-17 13:20:00,57.12,57.17,57.11,57.15,14900.0,40.2437,40.2789,40.2366,40.2648,14900.0
2009-12-17 13:30:00,57.17,57.18,57.14,57.14,10800.0,40.2789,40.2859,40.2577,40.2577,10800.0
2009-12-17 13:40:00,57.13,57.16,57.07,57.08,19800.0,40.2507,40.2718,40.2084,40.2155,19800.0
2009-12-17 13:50:00,57.07,57.18,57.05,57.18,11900.0,40.2084,40.2859,40.1943,40.2859,11900.0
2009-12-17 14:00:00,57.16,57.2,57.15,57.18,14000.0,40.2718,40.3,40.2648,40.2859,14000.0
2009-12-17 14:10:00,57.17,57.21,57.14,57.14,13400.0,40.2789,40.3071,40.2577,40.2577,13400.0
2009-12-17 14:20:00,57.15,57.19,57.15,57.16,9900.0,40.2648,40.293,40.2648,40.2718,9900.0
2009-12-17 14:30:00,57.16,57.26,57.15,57.25,37100.0,40.2718,40.3423,40.2648,40.3352,37100.0
2009-12-17 14:40:00,57.25,57.25,57.13,57.17,25100.0,40.3352,40.3352,40.2507,40.2789,25100.0
2009-12-17 14:50:00,57.16,57.2,57.14,57.18,24300.0,40.2718,40.3,40.2577,40.2859,24300.0
2009-12-17 15:00:00,57.17,57.23,57.16,57.2,11400.0,40.2789,40.3212,40.2718,40.3,11400.0
2009-12-17 15:10:00,57.2,57.22,57.08,57.13,27000.0,40.3,40.3141,40.2155,40.2507,27000.0
2009-12-17 15:20:00,57.13,57.15,57.1,57.1,73800.0,40.2507,40.2648,40.2296,40.2296,73800.0
2009-12-17 15:30:00,57.1,57.18,57.08,57.15,48900.0,40.2296,40.2859,40.2155,40.2648,48900.0
2009-12-17 15:40:00,57.16,57.22,57.07,57.11,94800.0,40.2718,40.3141,40.2084,40.2366,94800.0
2009-12-17 15:50:00,57.11,57.12,57.06,57.08,149200.0,40.2366,40.2437,40.2014,40.2155,149200.0
2009-12-18 09:30:00,57.29,57.37,57.21,57.33,47500.0,40.3634,40.4198,40.3071,40.3916,47500.0
2009-12-18 09:40:00,57.3,57.44,57.25,57.36,25800.0,40.3705,40.4691,40.3352,40.4127,25800.0
2009-12-18 09:50:00,57.35,57.36,57.27,57.28,16100.0,40.4057,40.4127,40.3493,40.3564,16100.0
2009-12-18 10:00:00,57.3,57.32,57.23,57.29,9700.0,40.3705,40.3846,40.3212,40.3634,9700.0
2009-12-18 10:10:00,57.29,57.35,57.28,57.3,10300.0,40.3634,40.4057,40.3564,40.3705,10300.0
2009-12-18 10:20:00,57.29,57.29,57.18,57.23,23400.0,40.3634,40.3634,40.2859,40.3212,23400.0
2009-12-18 10:30:00,57.21,57.22,57.16,57.18,13900.0,40.3071,40.3141,40.2718,40.2859,13900.0
2009-12-18 10:40:00,57.19,57.19,57.09,57.09,18700.0,40.293,40.293,40.2225,40.2225,18700.0
2009-12-18 10:50:00,57.06,57.13,57.06,57.11,35400.0,40.2014,40.2507,40.2014,40.2366,35400.0
2009-12-18 11:00:00,57.12,57.14,56.98,57.0,51600.0,40.2437,40.2577,40.145,40.1591,51600.0
2009-12-18 11:10:00,57.0,57.03,56.85,56.91,14900.0,40.1591,40.1802,40.0534,40.0957,14900.0
2009-12-18 11:20:00,56.92,56.97,56.9,56.94,22600.0,40.1027,40.138,40.0887,40.1168,22600.0
2009-12-18 11:30:00,56.94,56.97,56.89,56.92,14800.0,40.1168,40.138,40.0816,40.1027,14800.0
2009-12-18 11:40:00,56.91,56.91,56.86,56.89,10900.0,40.0957,40.0957,40.0605,40.0816,10900.0
2009-12-18 11:50:00,56.89,56.98,56.89,56.94,49100.0,40.0816,40.145,40.0816,40.1168,49100.0
2009-12-18 12:00:00,56.95,56.97,56.93,56.97,25200.0,40.1239,40.138,40.1098,40.138,25200.0
2009-12-18 12:10:00,56.99,57.09,56.99,57.08,19700.0,40.1521,40.2225,40.1521,40.2155,19700.0
2009-12-18 12:20:00,57.09,57.13,57.07,57.11,46900.0,40.2225,40.2507,40.2084,40.2366,46900.0
2009-12-18 12:30:00,57.1,57.11,57.09,57.11,9800.0,40.2296,40.2366,40.2225,40.2366,9800.0
2009-12-18 12:40:00,57.12,57.13,57.08,57.09,9900.0,40.2437,40.2507,40.2155,40.2225,9900.0
2009-12-18 12:50:00,57.1,57.17,57.1,57.13,12300.0,40.2296,40.2789,40.2296,40.2507,12300.0
2009-12-18 13:00:00,57.13,57.16,57.13,57.16,5600.0,40.2507,40.2718,40.2507,40.2718,5600.0
2009-12-18 13:10:00,57.16,57.2,57.13,57.16,14000.0,40.2718,40.3,40.2507,40.2718,14000.0
2009-12-18 13:20:00,57.16,57.26,57.14,57.25,48000.0,40.2718,40.3423,40.2577,40.3352,48000.0
2009-12-18 13:30:00,57.25,57.25,57.19,57.22,11100.0,40.3352,40.3352,40.293,40.3141,11100.0
2009-12-18 13:40:00,57.22,57.26,57.22,57.23,23900.0,40.3141,40.3423,40.3141,40.3212,23900.0
2009-12-18 13:50:00,57.22,57.22,57.15,57.18,21100.0,40.3141,40.3141,40.2648,40.2859,21100.0
2009-12-18 14:00:00,57.18,57.21,57.15,57.2,23900.0,40.2859,40.3071,40.2648,40.3,23900.0
2009-12-18 14:10:00,57.2,57.2,57.15,57.17,19800.0,40.3,40.3,40.2648,40.2789,19800.0
2009-12-18 14:20:00,57.17,57.19,57.13,57.17,84900.0,40.2789,40.293,40.2507,40.2789,84900.0
2009-12-18 14:30:00,57.18,57.18,57.13,57.17,87700.0,40.2859,40.2859,40.2507,40.2789,87700.0
2009-12-18 14:40:00,57.17,57.21,57.15,57.15,24700.0,40.2789,40.3071,40.2648,40.2648,24700.0
2009-12-18 14:50:00,57.15,57.22,57.14,57.2,33100.0,40.2648,40.3141,40.2577,40.3,33100.0
2009-12-18 15:00:00,57.2,57.25,57.2,57.22,31800.0,40.3,40.3352,40.3,40.3141,31800.0
2009-12-18 15:10:00,57.21,57.27,57.2,57.25,49800.0,40.3071,40.3493,40.3,40.3352,49800.0
2009-12-18 15:20:00,57.25,57.26,57.18,57.18,361500.0,40.3352,40.3423,40.2859,40.2859,361500.0
2009-12-18 15:30:00,57.17,57.17,57.1,57.14,39900.0,40.2789,40.2789,40.2296,40.2577,39900.0
2009-12-18 15:40:00,57.13,57.23,57.11,57.19,40100.0,40.2507,40.3212,40.2366,40.293,40100.0
2009-12-18 15:50:00,57.21,57.42,57.2,57.4,203900.0,40.3071,40.455,40.3,40.4409,203900.0
2009-12-21 09:30:00,57.66,57.97,57.66,57.92,52200.0,40.6241,40.8425,40.6241,40.8073,52200.0
2009-12-21 09:40:00,57.92,57.99,57.91,57.92,27100.0,40.8073,40.8566,40.8002,40.8073,27100.0
2009-12-21 09:50:00,57.9,57.94,57.89,57.93,26200.0,40.7932,40.8214,40.7862,40.8143,26200.0
2009-12-21 10:00:00,57.93,58.05,57.92,58.02,37800.0,40.8143,40.8989,40.8073,40.8777,37800.0
2009-12-21 10:10:00,58.02,58.12,58.02,58.11,35500.0,40.8777,40.9482,40.8777,40.9412,35500.0
2009-12-21 10:20:00,58.1,58.12,58.04,58.05,20900.0,40.9341,40.9482,40.8918,40.8989,20900.0
2009-12-21 10:30:00,58.05,58.08,58.04,58.05,15500.0,40.8989,40.92,40.8918,40.8989,15500.0
2009-12-21 10:40:00,58.06,58.08,57.98,58.01,22200.0,40.9059,40.92,40.8496,40.8707,22200.0
2009-12-21 10:50:00,58.0,58.03,58.0,58.02,29000.0,40.8637,40.8848,40.8637,40.8777,29000.0
2009-12-21 11:00:00,58.01,58.07,58.0,58.05,16800.0,40.8707,40.913,40.8637,40.8989,16800.0
2009-12-21 11:10:00,58.04,58.09,58.04,58.08,18500.0,40.8918,40.9271,40.8918,40.92,18500.0
2009-12-21 11:20:00,58.06,58.08,58.02,58.02,60700.0,40.9059,40.92,40.8777,40.8777,60700.0
2009-12-21 11:30:00,58.03,58.09,58.01,58.08,31300.0,40.8848,40.9271,40.8707,40.92,31300.0
2009-12-21 11:40:00,58.08,58.08,58.05,58.06,10400.0,40.92,40.92,40.8989,40.9059,10400.0
2009-12-21 11:50:00,58.06,58.08,58.05,58.06,11600.0,40.9059,40.92,40.8989,40.9059,11600.0
2009-12-21 12:00:00,58.06,58.17,58.06,58.13,18400.0,40.9059,40.9834,40.9059,40.9552,18400.0
2009-12-21 12:10:00,58.14,58.15,58.11,58.15,48300.0,40.9623,40.9693,40.9412,40.9693,48300.0
2009-12-21 12:20:00,58.14,58.15,58.06,58.07,21600.0,40.9623,40.9693,40.9059,40.913,21600.0
2009-12-21 12:30:00,58.06,58.09,58.05,58.06,10300.0,40.9059,40.9271,40.8989,40.9059,10300.0
2009-12-21 12:40:00,58.04,58.07,58.0,58.01,23000.0,40.8918,40.913,40.8637,40.8707,23000.0
2009-12-21 12:50:00,58.0,58.06,58.0,58.04,13600.0,40.8637,40.9059,40.8637,40.8918,13600.0
2009-12-21 13:00:00,58.04,58.05,58.03,58.03,9200.0,40.8918,40.8989,40.8848,40.8848,9200.0
2009-12-21 13:10:00,58.03,58.04,57.96,57.98,19100.0,40.8848,40.8918,40.8355,40.8496,19100.0
2009-12-21 13:20:00,57.98,58.03,57.98,58.03,11300.0,40.8496,40.8848,40.8496,40.8848,11300.0
2009-12-21 13:30:00,58.03,58.03,57.99,58.0,23800.0,40.8848,40.8848,40.8566,40.8637,23800.0
2009-12-21 13:40:00,58.0,58.0,57.96,57.99,41800.0,40.8637,40.8637,40.8355,40.8566,41800.0
2009-12-21 13:50:00,58.0,58.03,57.99,58.01,22700.0,40.8637,40.8848,40.8566,40.8707,22700.0
2009-12-21 14:00:00,58.01,58.02,57.98,58.02,31700.0,40.8707,40.8777,40.8496,40.8777,31700.0
2009-12-21 14:10:00,58.02,58.05,58.02,58.04,4600.0,40.8777,40.8989,40.8777,40.8918,4600.0
2009-12-21 14:20:00,58.03,58.07,58.02,58.03,20200.0,40.8848,40.913,40.8777,40.8848,20200.0
2009-12-21 14:30:00,58.03,58.03,58.01,58.01,9000.0,40.8848,40.8848,40.8707,40.8707,9000.0
2009-12-21 14:40:00,58.01,58.02,57.98,57.99,60700.0,40.8707,40.8777,40.8496,40.8566,60700.0
2009-12-21 14:50:00,57.99,58.02,57.99,58.0,54000.0,40.8566,40.8777,40.8566,40.8637,54000.0
2009-12-21 15:00:00,57.99,57.99,57.95,57.96,38600.0,40.8566,40.8566,40.8284,40.8355,38600.0
2009-12-21 15:10:00,57.97,57.97,57.87,57.89,73700.0,40.8425,40.8425,40.7721,40.7862,73700.0
2009-12-21 15:20:00,57.9,57.93,57.9,57.92,24600.0,40.7932,40.8143,40.7932,40.8073,24600.0
2009-12-21 15:30:00,57.92,57.97,57.9,57.97,20800.0,40.8073,40.8425,40.7932,40.8425,20800.0
2009-12-21 15:40:00,57.97,57.98,57.92,57.94,24200.0,40.8425,40.8496,40.8073,40.8214,24200.0
2009-12-21 15:50:00,57.92,57.99,57.91,57.92,66800.0,40.8073,40.8566,40.8002,40.8073,66800.0
2009-12-22 09:30:00,58.02,58.22,58.01,58.21,47000.0,40.8777,41.0187,40.8707,41.0116,47000.0
2009-12-22 09:40:00,58.21,58.22,58.09,58.13,18600.0,41.0116,41.0187,40.9271,40.9552,18600.0
2009-12-22 09:50:00,58.14,58.17,58.06,58.08,34400.0,40.9623,40.9834,40.9059,40.92,34400.0
2009-12-22 10:00:00,58.1,58.25,58.04,58.22,54100.0,40.9341,41.0398,40.8918,41.0187,54100.0
2009-12-22 10:10:00,58.23,58.25,58.19,58.19,23300.0,41.0257,41.0398,40.9975,40.9975,23300.0
2009-12-22 10:20:00,58.19,58.25,58.16,58.21,301800.0,40.9975,41.0398,40.9764,41.0116,301800.0
2009-12-22 10:30:00,58.21,58.21,58.14,58.16,20500.0,41.0116,41.0116,40.9623,40.9764,20500.0
2009-12-22 10:40:00,58.16,58.16,58.06,58.06,13100.0,40.9764,40.9764,40.9059,40.9059,13100.0
2009-12-22 10:50:00,58.07,58.09,58.06,58.08,6500.0,40.913,40.9271,40.9059,40.92,6500.0
2009-12-22 11:00:00,58.07,58.08,58.02,58.07,25300.0,40.913,40.92,40.8777,40.913,25300.0
2009-12-22 11:10:00,58.07,58.1,58.06,58.08,16100.0,40.913,40.9341,40.9059,40.92,16100.0
2009-12-22 11:20:00,58.08,58.1,58.05,58.05,24100.0,40.92,40.9341,40.8989,40.8989,24100.0
2009-12-22 11:30:00,58.04,58.04,57.97,58.03,23500.0,40.8918,40.8918,40.8425,40.8848,23500.0
2009-12-22 11:40:00,58.03,58.05,58.01,58.04,3900.0,40.8848,40.8989,40.8707,40.8918,3900.0
2009-12-22 11:50:00,58.03,58.05,58.03,58.05,7600.0,40.8848,40.8989,40.8848,40.8989,7600.0
2009-12-22 12:00:00,58.05,58.08,58.04,58.07,13200.0,40.8989,40.92,40.8918,40.913,13200.0
2009-12-22 12:10:00,58.08,58.08,58.06,58.07,6700.0,40.92,40.92,40.9059,40.913,6700.0
2009-12-22 12:20:00,58.07,58.09,58.06,58.09,3700.0,40.913,40.9271,40.9059,40.9271,3700.0
2009-12-22 12:30:00,58.09,58.13,58.08,58.1,5700.0,40.9271,40.9552,40.92,40.9341,5700.0
2009-12-22 12:40:00,58.1,58.11,58.08,58.1,14100.0,40.9341,40.9412,40.92,40.9341,14100.0
2009-12-22 12:50:00,58.1,58.17,58.1,58.14,25400.0,40.9341,40.9834,40.9341,40.9623,25400.0
2009-12-22 13:00:00,58.15,58.19,58.14,58.17,8300.0,40.9693,40.9975,40.9623,40.9834,8300.0
2009-12-22 13:10:00,58.2,58.21,58.16,58.16,9300.0,41.0046,41.0116,40.9764,40.9764,9300.0
2009-12-22 13:20:00,58.16,58.18,58.15,58.16,12400.0,40.9764,40.9905,40.9693,40.9764,12400.0
2009-12-22 13:30:00,58.16,58.22,58.16,58.22,16800.0,40.9764,41.0187,40.9764,41.0187,16800.0
2009-12-22 13:40:00,58.23,58.23,58.18,58.19,20800.0,41.0257,41.0257,40.9905,40.9975,20800.0
2009-12-22 13:50:00,58.19,58.23,58.17,58.21,37600.0,40.9975,41.0257,40.9834,41.0116,37600.0
2009-12-22 14:00:00,58.2,58.2,58.16,58.18,14800.0,41.0046,41.0046,40.9764,40.9905,14800.0
2009-12-22 14:10:00,58.17,58.19,58.15,58.17,39400.0,40.9834,40.9975,40.9693,40.9834,39400.0
2009-12-22 14:20:00,58.17,58.17,58.14,58.15,11600.0,40.9834,40.9834,40.9623,40.9693,11600.0
2009-12-22 14:30:00,58.16,58.17,58.15,58.16,13400.0,40.9764,40.9834,40.9693,40.9764,13400.0
2009-12-22 14:40:00,58.17,58.17,58.12,58.12,28100.0,40.9834,40.9834,40.9482,40.9482,28100.0
2009-12-22 14:50:00,58.12,58.14,58.05,58.11,686600.0,40.9482,40.9623,40.8989,40.9412,686600.0
2009-12-22 15:00:00,58.11,58.11,58.04,58.07,145900.0,40.9412,40.9412,40.8918,40.913,145900.0
2009-12-22 15:10:00,58.07,58.09,58.05,58.09,26600.0,40.913,40.9271,40.8989,40.9271,26600.0
2009-12-22 15:20:00,58.09,58.12,58.07,58.09,26800.0,40.9271,40.9482,40.913,40.9271,26800.0
2009-12-22 15:30:00,58.1,58.12,58.07,58.09,86100.0,40.9341,40.9482,40.913,40.9271,86100.0
2009-12-22 15:40:00,58.1,58.11,58.05,58.1,62100.0,40.9341,40.9412,40.8989,40.9341,62100.0
2009-12-22 15:50:00,58.11,58.14,58.09,58.12,75900.0,40.9412,40.9623,40.9271,40.9482,75900.0
2009-12-23 09:30:00,57.98,57.99,57.9,57.97,57100.0,41.0973,41.1044,41.0406,41.0902,57100.0
2009-12-23 09:40:00,57.96,57.96,57.87,57.94,8900.0,41.0831,41.0831,41.0193,41.0689,8900.0
2009-12-23 09:50:00,57.92,57.93,57.87,57.89,31600.0,41.0548,41.0618,41.0193,41.0335,31600.0
2009-12-23 10:00:00,57.84,57.87,57.7,57.74,65500.0,40.998,41.0193,40.8988,40.9272,65500.0
2009-12-23 10:10:00,57.74,57.82,57.74,57.76,14200.0,40.9272,40.9839,40.9272,40.9413,14200.0
2009-12-23 10:20:00,57.76,57.77,57.64,57.68,6400.0,40.9413,40.9484,40.8563,40.8846,6400.0
2009-12-23 10:30:00,57.66,57.74,57.66,57.74,17200.0,40.8705,40.9272,40.8705,40.9272,17200.0
2009-12-23 10:40:00,57.74,57.78,57.73,57.75,52100.0,40.9272,40.9555,40.9201,40.9343,52100.0
2009-12-23 10:50:00,57.75,57.76,57.72,57.76,30700.0,40.9343,40.9413,40.913,40.9413,30700.0
2009-12-23 11:00:00,57.76,57.77,57.73,57.76,44600.0,40.9413,40.9484,40.9201,40.9413,44600.0
2009-12-23 11:10:00,57.77,57.8,57.74,57.79,30100.0,40.9484,40.9697,40.9272,40.9626,30100.0
2009-12-23 11:20:00,57.79,57.82,57.78,57.78,43800.0,40.9626,40.9839,40.9555,40.9555,43800.0
2009-12-23 11:30:00,57.8,57.83,57.79,57.82,31200.0,40.9697,40.991,40.9626,40.9839,31200.0
2009-12-23 11:40:00,57.83,57.84,57.79,57.79,12000.0,40.991,40.998,40.9626,40.9626,12000.0
2009-12-23 11:50:00,57.8,57.83,57.8,57.82,14200.0,40.9697,40.991,40.9697,40.9839,14200.0
2009-12-23 12:00:00,57.82,57.82,57.79,57.81,48300.0,40.9839,40.9839,40.9626,40.9768,48300.0
2009-12-23 12:10:00,57.8,57.82,57.79,57.82,30600.0,40.9697,40.9839,40.9626,40.9839,30600.0
2009-12-23 12:20:00,57.81,57.82,57.81,57.81,12000.0,40.9768,40.9839,40.9768,40.9768,12000.0
2009-12-23 12:30:00,57.81,57.83,57.81,57.82,3200.0,40.9768,40.991,40.9768,40.9839,3200.0
2009-12-23 12:40:00,57.83,57.85,57.83,57.85,8000.0,40.991,41.0051,40.991,41.0051,8000.0
2009-12-23 12:50:00,57.85,57.88,57.85,57.86,11700.0,41.0051,41.0264,41.0051,41.0122,11700.0
2009-12-23 13:00:00,57.87,57.87,57.84,57.85,22900.0,41.0193,41.0193,40.998,41.0051,22900.0
2009-12-23 13:10:00,57.85,57.87,57.84,57.86,67400.0,41.0051,41.0193,40.998,41.0122,67400.0
2009-12-23 13:20:00,57.87,57.9,57.87,57.88,8400.0,41.0193,41.0406,41.0193,41.0264,8400.0
2009-12-23 13:30:00,57.88,57.9,57.86,57.87,24900.0,41.0264,41.0406,41.0122,41.0193,24900.0
2009-12-23 13:40:00,57.87,57.94,57.87,57.9,15400.0,41.0193,41.0689,41.0193,41.0406,15400.0
2009-12-23 13:50:00,57.91,57.91,57.9,57.9,6000.0,41.0477,41.0477,41.0406,41.0406,6000.0
2009-12-23 14:00:00,57.91,57.92,57.9,57.9,4400.0,41.0477,41.0548,41.0406,41.0406,4400.0
2009-12-23 14:10:00,57.91,57.92,57.89,57.9,9000.0,41.0477,41.0548,41.0335,41.0406,9000.0
2009-12-23 14:20:00,57.9,57.92,57.87,57.89,16900.0,41.0406,41.0548,41.0193,41.0335,16900.0
2009-12-23 14:30:00,57.88,57.91,57.86,57.89,22100.0,41.0264,41.0477,41.0122,41.0335,22100.0
2009-12-23 14:40:00,57.9,57.91,57.89,57.9,13000.0,41.0406,41.0477,41.0335,41.0406,13000.0
2009-12-23 14:50:00,57.91,57.91,57.89,57.89,6100.0,41.0477,41.0477,41.0335,41.0335,6100.0
2009-12-23 15:00:00,57.88,57.89,57.86,57.87,17000.0,41.0264,41.0335,41.0122,41.0193,17000.0
2009-12-23 15:10:00,57.88,57.91,57.87,57.91,21900.0,41.0264,41.0477,41.0193,41.0477,21900.0
2009-12-23 15:20:00,57.91,57.91,57.82,57.84,66100.0,41.0477,41.0477,40.9839,40.998,66100.0
2009-12-23 15:30:00,57.83,57.86,57.81,57.85,85900.0,40.991,41.0122,40.9768,41.0051,85900.0
2009-12-23 15:40:00,57.85,57.87,57.84,57.85,14200.0,41.0051,41.0193,40.998,41.0051,14200.0
2009-12-23 15:50:00,57.84,57.9,57.82,57.83,120200.0,40.998,41.0406,40.9839,40.991,120200.0
2009-12-24 09:30:00,58.03,58.08,57.96,58.01,50300.0,41.1327,41.1682,41.0831,41.1185,50300.0
2009-12-24 09:40:00,58.04,58.07,58.03,58.04,10200.0,41.1398,41.1611,41.1327,41.1398,10200.0
2009-12-24 09:50:00,58.04,58.12,58.04,58.11,13200.0,41.1398,41.1965,41.1398,41.1894,13200.0
2009-12-24 10:00:00,58.1,58.2,58.1,58.15,9100.0,41.1823,41.2532,41.1823,41.2178,9100.0
2009-12-24 10:10:00,58.14,58.15,58.11,58.15,9300.0,41.2107,41.2178,41.1894,41.2178,9300.0
2009-12-24 10:20:00,58.13,58.17,58.12,58.15,9800.0,41.2036,41.232,41.1965,41.2178,9800.0
2009-12-24 10:30:00,58.15,58.15,58.06,58.08,13100.0,41.2178,41.2178,41.154,41.1682,13100.0
2009-12-24 10:40:00,58.08,58.1,58.06,58.06,18300.0,41.1682,41.1823,41.154,41.154,18300.0
2009-12-24 10:50:00,58.05,58.1,58.03,58.1,10500.0,41.1469,41.1823,41.1327,41.1823,10500.0
2009-12-24 11:00:00,58.09,58.09,58.06,58.06,7500.0,41.1753,41.1753,41.154,41.154,7500.0
2009-12-24 11:10:00,58.06,58.09,58.06,58.09,20700.0,41.154,41.1753,41.154,41.1753,20700.0
2009-12-24 11:20:00,58.08,58.1,58.07,58.07,12300.0,41.1682,41.1823,41.1611,41.1611,12300.0
2009-12-24 11:30:00,58.08,58.1,58.07,58.1,12600.0,41.1682,41.1823,41.1611,41.1823,12600.0
2009-12-24 11:40:00,58.1,58.12,58.09,58.11,12800.0,41.1823,41.1965,41.1753,41.1894,12800.0
2009-12-24 11:50:00,58.12,58.12,58.09,58.1,9600.0,41.1965,41.1965,41.1753,41.1823,9600.0
2009-12-24 12:00:00,58.11,58.12,58.09,58.11,9000.0,41.1894,41.1965,41.1753,41.1894,9000.0
2009-12-24 12:10:00,58.11,58.12,58.1,58.11,5700.0,41.1894,41.1965,41.1823,41.1894,5700.0
2009-12-24 12:20:00,58.1,58.11,58.09,58.11,21300.0,41.1823,41.1894,41.1753,41.1894,21300.0
2009-12-24 12:30:00,58.1,58.14,58.1,58.13,22500.0,41.1823,41.2107,41.1823,41.2036,22500.0
2009-12-24 12:40:00,58.13,58.14,58.11,58.12,25200.0,41.2036,41.2107,41.1894,41.1965,25200.0
2009-12-24 12:50:00,58.13,58.19,58.12,58.18,41400.0,41.2036,41.2461,41.1965,41.239,41400.0
2009-12-28 09:30:00,58.25,58.4,58.25,58.36,22700.0,41.2887,41.395,41.2887,41.3666,22700.0
2009-12-28 09:40:00,58.35,58.37,58.33,58.35,18900.0,41.3595,41.3737,41.3454,41.3595,18900.0
2009-12-28 09:50:00,58.35,58.35,58.3,58.31,5400.0,41.3595,41.3595,41.3241,41.3312,5400.0
2009-12-28 10:00:00,58.3,58.31,58.27,58.3,2400.0,41.3241,41.3312,41.3028,41.3241,2400.0
2009-12-28 10:10:00,58.3,58.3,58.18,58.2,8800.0,41.3241,41.3241,41.239,41.2532,8800.0
2009-12-28 10:20:00,58.22,58.23,58.15,58.2,14900.0,41.2674,41.2745,41.2178,41.2532,14900.0
2009-12-28 10:30:00,58.19,58.19,58.14,58.15,14800.0,41.2461,41.2461,41.2107,41.2178,14800.0
2009-12-28 10:40:00,58.13,58.16,58.12,58.15,24800.0,41.2036,41.2249,41.1965,41.2178,24800.0
2009-12-28 10:50:00,58.15,58.16,58.13,58.16,11700.0,41.2178,41.2249,41.2036,41.2249,11700.0
2009-12-28 11:00:00,58.16,58.19,58.14,58.19,18200.0,41.2249,41.2461,41.2107,41.2461,18200.0
2009-12-28 11:10:00,58.19,58.19,58.16,58.18,9700.0,41.2461,41.2461,41.2249,41.239,9700.0
2009-12-28 11:20:00,58.18,58.18,58.15,58.17,7400.0,41.239,41.239,41.2178,41.232,7400.0
2009-12-28 11:30:00,58.17,58.19,58.16,58.19,41500.0,41.232,41.2461,41.2249,41.2461,41500.0
2009-12-28 11:40:00,58.19,58.2,58.18,58.19,10900.0,41.2461,41.2532,41.239,41.2461,10900.0
2009-12-28 11:50:00,58.18,58.2,58.14,58.16,8500.0,41.239,41.2532,41.2107,41.2249,8500.0
2009-12-28 12:00:00,58.17,58.18,58.14,58.16,11400.0,41.232,41.239,41.2107,41.2249,11400.0
2009-12-28 12:10:00,58.15,58.17,58.14,58.17,161700.0,41.2178,41.232,41.2107,41.232,161700.0
2009-12-28 12:20:00,58.16,58.16,58.14,58.15,8400.0,41.2249,41.2249,41.2107,41.2178,8400.0
2009-12-28 12:30:00,58.15,58.15,58.13,58.13,7500.0,41.2178,41.2178,41.2036,41.2036,7500.0
2009-12-28 12:40:00,58.13,58.15,58.12,58.15,2700.0,41.2036,41.2178,41.1965,41.2178,2700.0
2009-12-28 12:50:00,58.15,58.17,58.15,58.16,13600.0,41.2178,41.232,41.2178,41.2249,13600.0
2009-12-28 13:00:00,58.17,58.17,58.15,58.15,3600.0,41.232,41.232,41.2178,41.2178,3600.0
2009-12-28 13:10:00,58.16,58.17,58.16,58.16,6700.0,41.2249,41.232,41.2249,41.2249,6700.0
2009-12-28 13:20:00,58.16,58.18,58.14,58.18,10500.0,41.2249,41.239,41.2107,41.239,10500.0
2009-12-28 13:30:00,58.17,58.17,58.1,58.1,5700.0,41.232,41.232,41.1823,41.1823,5700.0
2009-12-28 13:40:00,58.11,58.11,58.1,58.1,8400.0,41.1894,41.1894,41.1823,41.1823,8400.0
2009-12-28 13:50:00,58.09,58.11,58.06,58.11,50900.0,41.1753,41.1894,41.154,41.1894,50900.0
2009-12-28 14:00:00,58.12,58.13,58.03,58.04,20400.0,41.1965,41.2036,41.1327,41.1398,20400.0
2009-12-28 14:10:00,58.01,58.01,57.96,57.96,14800.0,41.1185,41.1185,41.0831,41.0831,14800.0
2009-12-28 14:20:00,57.97,57.97,57.94,57.97,20300.0,41.0902,41.0902,41.0689,41.0902,20300.0
2009-12-28 14:30:00,57.97,58.0,57.96,58.0,16900.0,41.0902,41.1115,41.0831,41.1115,16900.0
2009-12-28 14:40:00,57.99,58.0,57.96,58.0,13200.0,41.1044,41.1115,41.0831,41.1115,13200.0
2009-12-28 14:50:00,58.0,58.03,57.99,58.01,23100.0,41.1115,41.1327,41.1044,41.1185,23100.0
2009-12-28 15:00:00,58.01,58.04,58.0,58.04,12500.0,41.1185,41.1398,41.1115,41.1398,12500.0
2009-12-28 15:10:00,58.04,58.05,58.04,58.05,5100.0,41.1398,41.1469,41.1398,41.1469,5100.0
2009-12-28 15:20:00,58.05,58.05,57.98,57.99,20800.0,41.1469,41.1469,41.0973,41.1044,20800.0
2009-12-28 15:30:00,58.01,58.02,57.99,58.01,21000.0,41.1185,41.1256,41.1044,41.1185,21000.0
2009-12-28 15:40:00,58.02,58.08,58.0,58.06,32100.0,41.1256,41.1682,41.1115,41.154,32100.0
2009-12-28 15:50:00,58.07,58.18,58.04,58.18,73900.0,41.1611,41.239,41.1398,41.239,73900.0
2009-12-29 09:30:00,58.36,58.36,58.2,58.2,25200.0,41.3666,41.3666,41.2532,41.2532,25200.0
2009-12-29 09:40:00,58.21,58.25,58.19,58.22,22600.0,41.2603,41.2887,41.2461,41.2674,22600.0
2009-12-29 09:50:00,58.22,58.25,58.2,58.23,8700.0,41.2674,41.2887,41.2532,41.2745,8700.0
2009-12-29 10:00:00,58.22,58.23,58.16,58.19,19000.0,41.2674,41.2745,41.2249,41.2461,19000.0
2009-12-29 10:10:00,58.2,58.27,58.2,58.26,57100.0,41.2532,41.3028,41.2532,41.2958,57100.0
2009-12-29 10:20:00,58.25,58.29,58.25,58.29,30000.0,41.2887,41.317,41.2887,41.317,30000.0
2009-12-29 10:30:00,58.29,58.29,58.23,58.23,27000.0,41.317,41.317,41.2745,41.2745,27000.0
2009-12-29 10:40:00,58.23,58.24,58.21,58.21,19600.0,41.2745,41.2816,41.2603,41.2603,19600.0
2009-12-29 10:50:00,58.2,58.21,58.17,58.18,25900.0,41.2532,41.2603,41.232,41.239,25900.0
2009-12-29 11:00:00,58.19,58.19,58.16,58.16,13700.0,41.2461,41.2461,41.2249,41.2249,13700.0
2009-12-29 11:10:00,58.16,58.16,58.11,58.11,11700.0,41.2249,41.2249,41.1894,41.1894,11700.0
2009-12-29 11:20:00,58.13,58.13,58.08,58.08,22900.0,41.2036,41.2036,41.1682,41.1682,22900.0
2009-12-29 11:30:00,58.07,58.13,58.06,58.12,16300.0,41.1611,41.2036,41.154,41.1965,16300.0
2009-12-29 11:40:00,58.12,58.13,58.11,58.13,4300.0,41.1965,41.2036,41.1894,41.2036,4300.0
2009-12-29 11:50:00,58.13,58.13,58.1,58.12,17700.0,41.2036,41.2036,41.1823,41.1965,17700.0
2009-12-29 12:00:00,58.13,58.14,58.11,58.11,33200.0,41.2036,41.2107,41.1894,41.1894,33200.0
2009-12-29 12:10:00,58.11,58.12,58.1,58.1,14900.0,41.1894,41.1965,41.1823,41.1823,14900.0
2009-12-29 12:20:00,58.1,58.1,58.05,58.07,37200.0,41.1823,41.1823,41.1469,41.1611,37200.0
2009-12-29 12:30:00,58.06,58.08,58.05,58.07,4200.0,41.154,41.1682,41.1469,41.1611,4200.0
2009-12-29 12:40:00,58.08,58.13,58.07,58.13,17100.0,41.1682,41.2036,41.1611,41.2036,17100.0
2009-12-29 12:50:00,58.12,58.13,58.09,58.09,10100.0,41.1965,41.2036,41.1753,41.1753,10100.0
2009-12-29 13:00:00,58.09,58.1,58.06,58.09,13800.0,41.1753,41.1823,41.154,41.1753,13800.0
2009-12-29 13:10:00,58.1,58.11,58.09,58.1,8400.0,41.1823,41.1894,41.1753,41.1823,8400.0
2009-12-29 13:20:00,58.1,58.12,58.1,58.12,5400.0,41.1823,41.1965,41.1823,41.1965,5400.0
2009-12-29 13:30:00,58.11,58.14,58.09,58.14,6800.0,41.1894,41.2107,41.1753,41.2107,6800.0
2009-12-29 13:40:00,58.14,58.17,58.14,58.15,19100.0,41.2107,41.232,41.2107,41.2178,19100.0
2009-12-29 13:50:00,58.17,58.17,58.15,58.15,20300.0,41.232,41.232,41.2178,41.2178,20300.0
2009-12-29 14:00:00,58.15,58.16,58.13,58.13,20000.0,41.2178,41.2249,41.2036,41.2036,20000.0
2009-12-29 14:10:00,58.14,58.14,58.13,58.13,9200.0,41.2107,41.2107,41.2036,41.2036,9200.0
2009-12-29 14:20:00,58.14,58.14,58.11,58.13,19100.0,41.2107,41.2107,41.1894,41.2036,19100.0
2009-12-29 14:30:00,58.12,58.13,58.11,58.12,17300.0,41.1965,41.2036,41.1894,41.1965,17300.0
2009-12-29 14:40:00,58.13,58.14,58.11,58.13,23800.0,41.2036,41.2107,41.1894,41.2036,23800.0
2009-12-29 14:50:00,58.14,58.14,58.09,58.11,54000.0,41.2107,41.2107,41.1753,41.1894,54000.0
2009-12-29 15:00:00,58.11,58.16,58.1,58.14,19900.0,41.1894,41.2249,41.1823,41.2107,19900.0
2009-12-29 15:10:00,58.13,58.17,58.12,58.17,45400.0,41.2036,41.232,41.1965,41.232,45400.0
2009-12-29 15:20:00,58.17,58.18,58.13,58.17,17100.0,41.232,41.239,41.2036,41.232,17100.0
2009-12-29 15:30:00,58.17,58.17,58.12,58.14,16400.0,41.232,41.232,41.1965,41.2107,16400.0
2009-12-29 15:40:00,58.13,58.13,58.09,58.09,113000.0,41.2036,41.2036,41.1753,41.1753,113000.0
2009-12-29 15:50:00,58.09,58.1,58.02,58.02,73400.0,41.1753,41.1823,41.1256,41.1256,73400.0
2009-12-30 09:30:00,57.85,57.9,57.78,57.83,24500.0,41.0051,41.0406,40.9555,40.991,24500.0
2009-12-30 09:40:00,57.88,57.98,57.84,57.89,38900.0,41.0264,41.0973,40.998,41.0335,38900.0
2009-12-30 09:50:00,57.92,58.02,57.92,57.99,7000.0,41.0548,41.1256,41.0548,41.1044,7000.0
2009-12-30 10:00:00,58.0,58.03,57.98,58.0,10800.0,41.1115,41.1327,41.0973,41.1115,10800.0
2009-12-30 10:10:00,57.99,57.99,57.94,57.95,6800.0,41.1044,41.1044,41.0689,41.076,6800.0
2009-12-30 10:20:00,57.95,57.95,57.92,57.95,7200.0,41.076,41.076,41.0548,41.076,7200.0
2009-12-30 10:30:00,57.94,57.96,57.84,57.84,21200.0,41.0689,41.0831,40.998,40.998,21200.0
2009-12-30 10:40:00,57.83,57.87,57.81,57.84,14900.0,40.991,41.0193,40.9768,40.998,14900.0
2009-12-30 10:50:00,57.84,57.87,57.83,57.86,10800.0,40.998,41.0193,40.991,41.0122,10800.0
2009-12-30 11:00:00,57.87,57.89,57.85,57.87,29800.0,41.0193,41.0335,41.0051,41.0193,29800.0
2009-12-30 11:10:00,57.87,57.92,57.85,57.85,17700.0,41.0193,41.0548,41.0051,41.0051,17700.0
2009-12-30 11:20:00,57.85,57.87,57.8,57.81,7500.0,41.0051,41.0193,40.9697,40.9768,7500.0
2009-12-30 11:30:00,57.81,57.84,57.78,57.84,21100.0,40.9768,40.998,40.9555,40.998,21100.0
2009-12-30 11:40:00,57.84,57.9,57.83,57.9,66300.0,40.998,41.0406,40.991,41.0406,66300.0
2009-12-30 11:50:00,57.91,57.96,57.91,57.93,26700.0,41.0477,41.0831,41.0477,41.0618,26700.0
2009-12-30 12:00:00,57.95,57.98,57.95,57.98,9800.0,41.076,41.0973,41.076,41.0973,9800.0
2009-12-30 12:10:00,57.97,57.98,57.95,57.95,4800.0,41.0902,41.0973,41.076,41.076,4800.0
2009-12-30 12:20:00,57.95,57.97,57.95,57.96,4300.0,41.076,41.0902,41.076,41.0831,4300.0
2009-12-30 12:30:00,57.96,57.96,57.92,57.92,11400.0,41.0831,41.0831,41.0548,41.0548,11400.0
2009-12-30 12:40:00,57.9,57.9,57.86,57.87,7000.0,41.0406,41.0406,41.0122,41.0193,7000.0
2009-12-30 12:50:00,57.87,57.9,57.86,57.87,13700.0,41.0193,41.0406,41.0122,41.0193,13700.0
2009-12-30 13:00:00,57.88,57.92,57.88,57.88,20400.0,41.0264,41.0548,41.0264,41.0264,20400.0
2009-12-30 13:10:00,57.87,57.88,57.84,57.86,17200.0,41.0193,41.0264,40.998,41.0122,17200.0
2009-12-30 13:20:00,57.86,57.87,57.84,57.85,24800.0,41.0122,41.0193,40.998,41.0051,24800.0
2009-12-30 13:30:00,57.84,57.84,57.82,57.83,9200.0,40.998,40.998,40.9839,40.991,9200.0
2009-12-30 13:40:00,57.83,57.87,57.83,57.86,6000.0,40.991,41.0193,40.991,41.0122,6000.0
2009-12-30 13:50:00,57.86,57.88,57.85,57.85,8400.0,41.0122,41.0264,41.0051,41.0051,8400.0
2009-12-30 14:00:00,57.86,57.88,57.84,57.88,29700.0,41.0122,41.0264,40.998,41.0264,29700.0
2009-12-30 14:10:00,57.88,57.88,57.86,57.86,24700.0,41.0264,41.0264,41.0122,41.0122,24700.0
2009-12-30 14:20:00,57.86,57.88,57.85,57.87,21600.0,41.0122,41.0264,41.0051,41.0193,21600.0
2009-12-30 14:30:00,57.87,57.91,57.86,57.9,33100.0,41.0193,41.0477,41.0122,41.0406,33100.0
2009-12-30 14:40:00,57.91,57.92,57.88,57.92,18300.0,41.0477,41.0548,41.0264,41.0548,18300.0
2009-12-30 14:50:00,57.92,57.95,57.92,57.94,15900.0,41.0548,41.076,41.0548,41.0689,15900.0
2009-12-30 15:00:00,57.94,57.94,57.87,57.9,38800.0,41.0689,41.0689,41.0193,41.0406,38800.0
2009-12-30 15:10:00,57.9,57.92,57.88,57.88,23200.0,41.0406,41.0548,41.0264,41.0264,23200.0
2009-12-30 15:20:00,57.89,57.92,57.89,57.91,22400.0,41.0335,41.0548,41.0335,41.0477,22400.0
2009-12-30 15:30:00,57.92,57.96,57.91,57.93,32300.0,41.0548,41.0831,41.0477,41.0618,32300.0
2009-12-30 15:40:00,57.94,57.99,57.93,57.99,39300.0,41.0689,41.1044,41.0618,41.1044,39300.0
2009-12-30 15:50:00,57.98,58.02,57.97,57.98,52900.0,41.0973,41.1256,41.0902,41.0973,52900.0
2009-12-31 09:30:00,58.1,58.13,58.02,58.07,48600.0,41.1823,41.2036,41.1256,41.1611,48600.0
2009-12-31 09:40:00,58.06,58.07,58.03,58.06,26500.0,41.154,41.1611,41.1327,41.154,26500.0
2009-12-31 09:50:00,58.08,58.12,58.06,58.07,39800.0,41.1682,41.1965,41.154,41.1611,39800.0
2009-12-31 10:00:00,58.06,58.06,57.98,58.03,42700.0,41.154,41.154,41.0973,41.1327,42700.0
2009-12-31 10:10:00,58.03,58.03,57.95,57.98,16900.0,41.1327,41.1327,41.076,41.0973,16900.0
2009-12-31 10:20:00,57.98,57.99,57.96,57.97,13900.0,41.0973,41.1044,41.0831,41.0902,13900.0
2009-12-31 10:30:00,57.96,57.96,57.88,57.88,22100.0,41.0831,41.0831,41.0264,41.0264,22100.0
2009-12-31 10:40:00,57.88,57.94,57.87,57.94,8600.0,41.0264,41.0689,41.0193,41.0689,8600.0
2009-12-31 10:50:00,57.94,57.94,57.93,57.93,18800.0,41.0689,41.0689,41.0618,41.0618,18800.0
2009-12-31 11:00:00,57.93,57.94,57.83,57.83,36100.0,41.0618,41.0689,40.991,40.991,36100.0
2009-12-31 11:10:00,57.84,57.86,57.8,57.81,38300.0,40.998,41.0122,40.9697,40.9768,38300.0
2009-12-31 11:20:00,57.82,57.86,57.81,57.83,19300.0,40.9839,41.0122,40.9768,40.991,19300.0
2009-12-31 11:30:00,57.84,57.84,57.81,57.83,38200.0,40.998,40.998,40.9768,40.991,38200.0
2009-12-31 11:40:00,57.83,57.87,57.83,57.87,12600.0,40.991,41.0193,40.991,41.0193,12600.0
2009-12-31 11:50:00,57.87,57.89,57.84,57.84,14800.0,41.0193,41.0335,40.998,40.998,14800.0
2009-12-31 12:00:00,57.85,57.88,57.83,57.88,68400.0,41.0051,41.0264,40.991,41.0264,68400.0
2009-12-31 12:10:00,57.88,57.88,57.85,57.86,20400.0,41.0264,41.0264,41.0051,41.0122,20400.0
2009-12-31 12:20:00,57.85,57.87,57.84,57.84,13700.0,41.0051,41.0193,40.998,40.998,13700.0
2009-12-31 12:30:00,57.85,57.85,57.84,57.84,11400.0,41.0051,41.0051,40.998,40.998,11400.0
2009-12-31 12:40:00,57.84,57.87,57.84,57.87,7000.0,40.998,41.0193,40.998,41.0193,7000.0
2009-12-31 12:50:00,57.88,57.89,57.86,57.86,18500.0,41.0264,41.0335,41.0122,41.0122,18500.0
2009-12-31 13:00:00,57.85,57.88,57.85,57.86,8700.0,41.0051,41.0264,41.0051,41.0122,8700.0
2009-12-31 13:10:00,57.84,57.84,57.81,57.82,6400.0,40.998,40.998,40.9768,40.9839,6400.0
2009-12-31 13:20:00,57.83,57.86,57.82,57.86,9200.0,40.991,41.0122,40.9839,41.0122,9200.0
2009-12-31 13:30:00,57.86,57.89,57.86,57.89,10700.0,41.0122,41.0335,41.0122,41.0335,10700.0
2009-12-31 13:40:00,57.89,57.9,57.86,57.88,213000.0,41.0335,41.0406,41.0122,41.0264,213000.0
2009-12-31 13:50:00,57.87,57.88,57.87,57.87,5400.0,41.0193,41.0264,41.0193,41.0193,5400.0
2009-12-31 14:00:00,57.87,57.87,57.85,57.87,11700.0,41.0193,41.0193,41.0051,41.0193,11700.0
2009-12-31 14:10:00,57.86,57.87,57.85,57.85,24300.0,41.0122,41.0193,41.0051,41.0051,24300.0
2009-12-31 14:20:00,57.85,57.86,57.83,57.84,22400.0,41.0051,41.0122,40.991,40.998,22400.0
2009-12-31 14:30:00,57.84,57.85,57.83,57.85,37100.0,40.998,41.0051,40.991,41.0051,37100.0
2009-12-31 14:40:00,57.84,57.87,57.84,57.85,41500.0,40.998,41.0193,40.998,41.0051,41500.0
2009-12-31 14:50:00,57.85,57.89,57.84,57.89,38700.0,41.0051,41.0335,40.998,41.0335,38700.0
2009-12-31 15:00:00,57.89,57.91,57.85,57.86,59800.0,41.0335,41.0477,41.0051,41.0122,59800.0
2009-12-31 15:10:00,57.85,57.88,57.84,57.88,27800.0,41.0051,41.0264,40.998,41.0264,27800.0
2009-12-31 15:20:00,57.87,57.88,57.84,57.87,25800.0,41.0193,41.0264,40.998,41.0193,25800.0
2009-12-31 15:30:00,57.88,57.88,57.72,57.75,63100.0,41.0264,41.0264,40.913,40.9343,63100.0
2009-12-31 15:40:00,57.75,57.75,57.56,57.57,94100.0,40.9343,40.9343,40.7996,40.8067,94100.0
2009-12-31 15:50:00,57.59,57.62,57.38,57.4,108300.0,40.8208,40.8421,40.672,40.6862,108300.0
2010-01-04 09:30:00,57.99,58.17,57.91,58.15,101800.0,41.1044,41.232,41.0477,41.2178,101800.0
2010-01-04 09:40:00,58.15,58.29,58.15,58.29,45700.0,41.2178,41.317,41.2178,41.317,45700.0
2010-01-04 09:50:00,58.3,58.3,58.2,58.24,71300.0,41.3241,41.3241,41.2532,41.2816,71300.0
2010-01-04 10:00:00,58.24,58.29,58.17,58.26,88800.0,41.2816,41.317,41.232,41.2958,88800.0
2010-01-04 10:10:00,58.27,58.27,58.22,58.23,27800.0,41.3028,41.3028,41.2674,41.2745,27800.0
2010-01-04 10:20:00,58.24,58.37,58.22,58.36,124200.0,41.2816,41.3737,41.2674,41.3666,124200.0
2010-01-04 10:30:00,58.38,58.39,58.37,58.38,46400.0,41.3808,41.3879,41.3737,41.3808,46400.0
2010-01-04 10:40:00,58.38,58.42,58.38,58.41,38300.0,41.3808,41.4092,41.3808,41.4021,38300.0
2010-01-04 10:50:00,58.41,58.45,58.38,58.38,53100.0,41.4021,41.4304,41.3808,41.3808,53100.0
2010-01-04 11:00:00,58.38,58.43,58.38,58.41,255100.0,41.3808,41.4162,41.3808,41.4021,255100.0
2010-01-04 11:10:00,58.41,58.42,58.4,58.42,41800.0,41.4021,41.4092,41.395,41.4092,41800.0
2010-01-04 11:20:00,58.41,58.48,58.4,58.45,74900.0,41.4021,41.4517,41.395,41.4304,74900.0
2010-01-04 11:30:00,58.46,58.52,58.46,58.49,115100.0,41.4375,41.48,41.4375,41.4588,115100.0
2010-01-04 11:40:00,58.49,58.54,58.48,58.51,69500.0,41.4588,41.4942,41.4517,41.473,69500.0
2010-01-04 11:50:00,58.51,58.55,58.5,58.51,155000.0,41.473,41.5013,41.4659,41.473,155000.0
2010-01-04 12:00:00,58.51,58.53,58.49,58.51,36400.0,41.473,41.4871,41.4588,41.473,36400.0
2010-01-04 12:10:00,58.5,58.51,58.48,58.49,14800.0,41.4659,41.473,41.4517,41.4588,14800.0
2010-01-04 12:20:00,58.49,58.53,58.49,58.52,40600.0,41.4588,41.4871,41.4588,41.48,40600.0
2010-01-04 12:30:00,58.52,58.54,58.52,58.52,31800.0,41.48,41.4942,41.48,41.48,31800.0
2010-01-04 12:40:00,58.52,58.54,58.51,58.52,25000.0,41.48,41.4942,41.473,41.48,25000.0
2010-01-04 12:50:00,58.52,58.53,58.5,58.52,21000.0,41.48,41.4871,41.4659,41.48,21000.0
2010-01-04 13:00:00,58.52,58.53,58.5,58.51,11100.0,41.48,41.4871,41.4659,41.473,11100.0
2010-01-04 13:10:00,58.51,58.53,58.5,58.52,25600.0,41.473,41.4871,41.4659,41.48,25600.0
2010-01-04 13:20:00,58.53,58.56,58.52,58.55,11600.0,41.4871,41.5084,41.48,41.5013,11600.0
2010-01-04 13:30:00,58.56,58.56,58.52,58.52,3800.0,41.5084,41.5084,41.48,41.48,3800.0
2010-01-04 13:40:00,58.53,58.53,58.5,58.5,6000.0,41.4871,41.4871,41.4659,41.4659,6000.0
2010-01-04 13:50:00,58.51,58.51,58.44,58.45,14900.0,41.473,41.473,41.4233,41.4304,14900.0
2010-01-04 14:00:00,58.46,58.47,58.45,58.45,25900.0,41.4375,41.4446,41.4304,41.4304,25900.0
2010-01-04 14:10:00,58.45,58.47,58.44,58.45,21800.0,41.4304,41.4446,41.4233,41.4304,21800.0
2010-01-04 14:20:00,58.46,58.46,58.41,58.45,246700.0,41.4375,41.4375,41.4021,41.4304,246700.0
2010-01-04 14:30:00,58.45,58.49,58.45,58.47,42200.0,41.4304,41.4588,41.4304,41.4446,42200.0
2010-01-04 14:40:00,58.48,58.55,58.48,58.54,60900.0,41.4517,41.5013,41.4517,41.4942,60900.0
2010-01-04 14:50:00,58.55,58.55,58.49,58.49,51200.0,41.5013,41.5013,41.4588,41.4588,51200.0
2010-01-04 15:00:00,58.5,58.55,58.47,58.53,34000.0,41.4659,41.5013,41.4446,41.4871,34000.0
2010-01-04 15:10:00,58.53,58.54,58.5,58.51,46200.0,41.4871,41.4942,41.4659,41.473,46200.0
2010-01-04 15:20:00,58.51,58.52,58.48,58.48,83600.0,41.473,41.48,41.4517,41.4517,83600.0
2010-01-04 15:30:00,58.49,58.51,58.46,58.47,30000.0,41.4588,41.473,41.4375,41.4446,30000.0
2010-01-04 15:40:00,58.46,58.54,58.45,58.53,27000.0,41.4375,41.4942,41.4304,41.4871,27000.0
2010-01-04 15:50:00,58.53,58.55,58.5,58.52,77400.0,41.4871,41.5013,41.4659,41.48,77400.0
2010-01-05 09:30:00,58.49,58.63,58.49,58.57,33100.0,41.4588,41.558,41.4588,41.5155,33100.0
2010-01-05 09:40:00,58.56,58.62,58.51,58.57,57200.0,41.5084,41.5509,41.473,41.5155,57200.0
2010-01-05 09:50:00,58.57,58.63,58.35,58.46,72600.0,41.5155,41.558,41.3595,41.4375,72600.0
2010-01-05 10:00:00,58.35,58.59,58.35,58.55,68400.0,41.3595,41.5297,41.3595,41.5013,68400.0
2010-01-05 10:10:00,58.55,58.63,58.54,58.62,14600.0,41.5013,41.558,41.4942,41.5509,14600.0
2010-01-05 10:20:00,58.63,58.76,58.62,58.73,124900.0,41.558,41.6502,41.5509,41.6289,124900.0
2010-01-05 10:30:00,58.73,58.75,58.7,58.74,69400.0,41.6289,41.6431,41.6076,41.636,69400.0
2010-01-05 10:40:00,58.75,58.83,58.74,58.75,73900.0,41.6431,41.6998,41.636,41.6431,73900.0
2010-01-05 10:50:00,58.76,58.77,58.74,58.76,58100.0,41.6502,41.6572,41.636,41.6502,58100.0
2010-01-05 11:00:00,58.77,58.8,58.76,58.8,45600.0,41.6572,41.6785,41.6502,41.6785,45600.0
2010-01-05 11:10:00,58.81,58.81,58.7,58.71,24900.0,41.6856,41.6856,41.6076,41.6147,24900.0
2010-01-05 11:20:00,58.7,58.7,58.66,58.67,16500.0,41.6076,41.6076,41.5793,41.5864,16500.0
2010-01-05 11:30:00,58.66,58.66,58.61,58.65,46900.0,41.5793,41.5793,41.5438,41.5722,46900.0
2010-01-05 11:40:00,58.65,58.69,58.64,58.68,21000.0,41.5722,41.6005,41.5651,41.5935,21000.0
2010-01-05 11:50:00,58.69,58.7,58.68,58.7,10000.0,41.6005,41.6076,41.5935,41.6076,10000.0
2010-01-05 12:00:00,58.7,58.8,58.7,58.79,20500.0,41.6076,41.6785,41.6076,41.6714,20500.0
2010-01-05 12:10:00,58.79,58.79,58.77,58.78,13900.0,41.6714,41.6714,41.6572,41.6643,13900.0
2010-01-05 12:20:00,58.78,58.78,58.75,58.76,11000.0,41.6643,41.6643,41.6431,41.6502,11000.0
2010-01-05 12:30:00,58.75,58.76,58.73,58.75,13300.0,41.6431,41.6502,41.6289,41.6431,13300.0
2010-01-05 12:40:00,58.75,58.76,58.71,58.73,13900.0,41.6431,41.6502,41.6147,41.6289,13900.0
2010-01-05 12:50:00,58.72,58.74,58.69,58.74,14200.0,41.6218,41.636,41.6005,41.636,14200.0
2010-01-05 13:00:00,58.74,58.75,58.71,58.71,42800.0,41.636,41.6431,41.6147,41.6147,42800.0
2010-01-05 13:10:00,58.71,58.72,58.69,58.7,9200.0,41.6147,41.6218,41.6005,41.6076,9200.0
2010-01-05 13:20:00,58.71,58.71,58.63,58.66,20600.0,41.6147,41.6147,41.558,41.5793,20600.0
2010-01-05 13:30:00,58.66,58.66,58.63,58.65,14500.0,41.5793,41.5793,41.558,41.5722,14500.0
2010-01-05 13:40:00,58.65,58.73,58.65,58.72,17000.0,41.5722,41.6289,41.5722,41.6218,17000.0
2010-01-05 13:50:00,58.73,58.73,58.67,58.68,12700.0,41.6289,41.6289,41.5864,41.5935,12700.0
2010-01-05 14:00:00,58.68,58.71,58.63,58.63,13300.0,41.5935,41.6147,41.558,41.558,13300.0
2010-01-05 14:10:00,58.64,58.65,58.56,58.57,30800.0,41.5651,41.5722,41.5084,41.5155,30800.0
2010-01-05 14:20:00,58.57,58.64,58.55,58.63,23800.0,41.5155,41.5651,41.5013,41.558,23800.0
2010-01-05 14:30:00,58.63,58.69,58.63,58.66,9500.0,41.558,41.6005,41.558,41.5793,9500.0
2010-01-05 14:40:00,58.67,58.74,58.66,58.74,7700.0,41.5864,41.636,41.5793,41.636,7700.0
2010-01-05 14:50:00,58.74,58.75,58.69,58.71,25700.0,41.636,41.6431,41.6005,41.6147,25700.0
2010-01-05 15:00:00,58.72,58.8,58.72,58.76,25700.0,41.6218,41.6785,41.6218,41.6502,25700.0
2010-01-05 15:10:00,58.75,58.77,58.74,58.76,28500.0,41.6431,41.6572,41.636,41.6502,28500.0
2010-01-05 15:20:00,58.76,58.81,58.76,58.8,49000.0,41.6502,41.6856,41.6502,41.6785,49000.0
2010-01-05 15:30:00,58.8,58.87,58.79,58.87,63200.0,41.6785,41.7281,41.6714,41.7281,63200.0
2010-01-05 15:40:00,58.87,58.91,58.83,58.89,58800.0,41.7281,41.7565,41.6998,41.7423,58800.0
2010-01-05 15:50:00,58.88,58.91,58.86,58.87,360900.0,41.7352,41.7565,41.721,41.7281,360900.0
2010-01-06 09:30:00,58.86,58.94,58.83,58.88,70900.0,41.721,41.7777,41.6998,41.7352,70900.0
2010-01-06 09:40:00,58.88,58.92,58.79,58.84,51600.0,41.7352,41.7636,41.6714,41.7069,51600.0
2010-01-06 09:50:00,58.87,58.89,58.8,58.86,67200.0,41.7281,41.7423,41.6785,41.721,67200.0
2010-01-06 10:00:00,58.86,58.96,58.84,58.96,72900.0,41.721,41.7919,41.7069,41.7919,72900.0
2010-01-06 10:10:00,58.98,59.01,58.93,58.99,64500.0,41.8061,41.8274,41.7707,41.8132,64500.0
2010-01-06 10:20:00,58.99,59.03,58.94,58.99,36700.0,41.8132,41.8415,41.7777,41.8132,36700.0
2010-01-06 10:30:00,58.99,58.99,58.86,58.88,28200.0,41.8132,41.8132,41.721,41.7352,28200.0
2010-01-06 10:40:00,58.86,58.93,58.85,58.92,6000.0,41.721,41.7707,41.714,41.7636,6000.0
2010-01-06 10:50:00,58.91,58.99,58.91,58.98,11300.0,41.7565,41.8132,41.7565,41.8061,11300.0
2010-01-06 11:00:00,59.0,59.01,58.98,59.0,54600.0,41.8203,41.8274,41.8061,41.8203,54600.0
2010-01-06 11:10:00,58.99,59.03,58.99,59.03,119100.0,41.8132,41.8415,41.8132,41.8415,119100.0
2010-01-06 11:20:00,59.04,59.07,59.03,59.05,55200.0,41.8486,41.8699,41.8415,41.8557,55200.0
2010-01-06 11:30:00,59.06,59.13,59.05,59.11,68400.0,41.8628,41.9124,41.8557,41.8982,68400.0
2010-01-06 11:40:00,59.1,59.13,59.1,59.11,40300.0,41.8912,41.9124,41.8912,41.8982,40300.0
2010-01-06 11:50:00,59.11,59.13,59.06,59.08,35800.0,41.8982,41.9124,41.8628,41.877,35800.0
2010-01-06 12:00:00,59.08,59.1,59.07,59.09,68200.0,41.877,41.8912,41.8699,41.8841,68200.0
2010-01-06 12:10:00,59.09,59.09,58.99,59.02,78900.0,41.8841,41.8841,41.8132,41.8345,78900.0
2010-01-06 12:20:00,59.01,59.02,58.98,58.98,24100.0,41.8274,41.8345,41.8061,41.8061,24100.0
2010-01-06 12:30:00,58.98,59.02,58.97,59.02,34000.0,41.8061,41.8345,41.799,41.8345,34000.0
2010-01-06 12:40:00,59.03,59.05,59.03,59.03,12300.0,41.8415,41.8557,41.8415,41.8415,12300.0
2010-01-06 12:50:00,59.04,59.08,59.04,59.08,25700.0,41.8486,41.877,41.8486,41.877,25700.0
2010-01-06 13:00:00,59.08,59.12,59.06,59.08,25900.0,41.877,41.9053,41.8628,41.877,25900.0
2010-01-06 13:10:00,59.08,59.11,59.07,59.09,35100.0,41.877,41.8982,41.8699,41.8841,35100.0
2010-01-06 13:20:00,59.09,59.11,59.09,59.1,10800.0,41.8841,41.8982,41.8841,41.8912,10800.0
2010-01-06 13:30:00,59.1,59.11,59.08,59.09,26900.0,41.8912,41.8982,41.877,41.8841,26900.0
2010-01-06 13:40:00,59.08,59.1,59.06,59.08,12400.0,41.877,41.8912,41.8628,41.877,12400.0
2010-01-06 13:50:00,59.08,59.09,59.04,59.07,51900.0,41.877,41.8841,41.8486,41.8699,51900.0
2010-01-06 14:00:00,59.07,59.16,59.07,59.15,53800.0,41.8699,41.9337,41.8699,41.9266,53800.0
2010-01-06 14:10:00,59.15,59.18,59.12,59.14,37000.0,41.9266,41.9479,41.9053,41.9195,37000.0
2010-01-06 14:20:00,59.15,59.16,59.12,59.14,39700.0,41.9266,41.9337,41.9053,41.9195,39700.0
2010-01-06 14:30:00,59.14,59.22,59.14,59.18,52500.0,41.9195,41.9762,41.9195,41.9479,52500.0
2010-01-06 14:40:00,59.19,59.21,59.16,59.19,29600.0,41.955,41.9691,41.9337,41.955,29600.0
2010-01-06 14:50:00,59.18,59.21,59.17,59.19,69900.0,41.9479,41.9691,41.9408,41.955,69900.0
2010-01-06 15:00:00,59.18,59.21,59.13,59.14,35000.0,41.9479,41.9691,41.9124,41.9195,35000.0
2010-01-06 15:10:00,59.13,59.17,59.13,59.14,29900.0,41.9124,41.9408,41.9124,41.9195,29900.0
2010-01-06 15:20:00,59.13,59.16,59.11,59.14,34100.0,41.9124,41.9337,41.8982,41.9195,34100.0
2010-01-06 15:30:00,59.15,59.19,59.12,59.18,20800.0,41.9266,41.955,41.9053,41.9479,20800.0
2010-01-06 15:40:00,59.18,59.19,59.07,59.07,39300.0,41.9479,41.955,41.8699,41.8699,39300.0
2010-01-06 15:50:00,59.08,59.12,59.06,59.1,146700.0,41.877,41.9053,41.8628,41.8912,146700.0
2010-01-07 09:30:00,58.94,59.13,58.94,59.12,51600.0,41.7777,41.9124,41.7777,41.9053,51600.0
2010-01-07 09:40:00,59.12,59.14,59.02,59.04,47500.0,41.9053,41.9195,41.8345,41.8486,47500.0
2010-01-07 09:50:00,59.03,59.04,58.88,58.88,53700.0,41.8415,41.8486,41.7352,41.7352,53700.0
2010-01-07 10:00:00,58.9,58.99,58.88,58.98,26200.0,41.7494,41.8132,41.7352,41.8061,26200.0
2010-01-07 10:10:00,58.98,59.03,58.97,58.98,49800.0,41.8061,41.8415,41.799,41.8061,49800.0
2010-01-07 10:20:00,58.98,59.05,58.97,59.04,41000.0,41.8061,41.8557,41.799,41.8486,41000.0
2010-01-07 10:30:00,59.04,59.16,59.02,59.11,55800.0,41.8486,41.9337,41.8345,41.8982,55800.0
2010-01-07 10:40:00,59.11,59.26,59.1,59.25,50000.0,41.8982,42.0046,41.8912,41.9975,50000.0
2010-01-07 10:50:00,59.24,59.3,59.23,59.26,85200.0,41.9904,42.0329,41.9833,42.0046,85200.0
2010-01-07 11:00:00,59.26,59.28,59.24,59.27,73200.0,42.0046,42.0187,41.9904,42.0117,73200.0
2010-01-07 11:10:00,59.27,59.3,59.26,59.29,29300.0,42.0117,42.0329,42.0046,42.0258,29300.0
2010-01-07 11:20:00,59.28,59.31,59.28,59.29,60300.0,42.0187,42.04,42.0187,42.0258,60300.0
2010-01-07 11:30:00,59.28,59.32,59.25,59.25,42000.0,42.0187,42.0471,41.9975,41.9975,42000.0
2010-01-07 11:40:00,59.25,59.29,59.25,59.29,28800.0,41.9975,42.0258,41.9975,42.0258,28800.0
2010-01-07 11:50:00,59.29,59.32,59.29,59.32,20200.0,42.0258,42.0471,42.0258,42.0471,20200.0
2010-01-07 12:00:00,59.31,59.34,59.3,59.32,23600.0,42.04,42.0613,42.0329,42.0471,23600.0
2010-01-07 12:10:00,59.32,59.4,59.3,59.4,24800.0,42.0471,42.1038,42.0329,42.1038,24800.0
2010-01-07 12:20:00,59.4,59.43,59.34,59.39,56000.0,42.1038,42.1251,42.0613,42.0967,56000.0
2010-01-07 12:30:00,59.38,59.48,59.38,59.41,56700.0,42.0896,42.1605,42.0896,42.1109,56700.0
2010-01-07 12:40:00,59.4,59.43,59.38,59.42,40600.0,42.1038,42.1251,42.0896,42.118,40600.0
2010-01-07 12:50:00,59.41,59.44,59.39,59.39,31600.0,42.1109,42.1322,42.0967,42.0967,31600.0
2010-01-07 13:00:00,59.4,59.4,59.33,59.34,14100.0,42.1038,42.1038,42.0542,42.0613,14100.0
2010-01-07 13:10:00,59.35,59.4,59.35,59.4,19900.0,42.0684,42.1038,42.0684,42.1038,19900.0
2010-01-07 13:20:00,59.4,59.41,59.37,59.4,7000.0,42.1038,42.1109,42.0825,42.1038,7000.0
2010-01-07 13:30:00,59.4,59.43,59.38,59.42,16800.0,42.1038,42.1251,42.0896,42.118,16800.0
2010-01-07 13:40:00,59.43,59.44,59.4,59.42,28100.0,42.1251,42.1322,42.1038,42.118,28100.0
2010-01-07 13:50:00,59.42,59.46,59.4,59.42,31000.0,42.118,42.1463,42.1038,42.118,31000.0
2010-01-07 14:00:00,59.42,59.44,59.39,59.43,21900.0,42.118,42.1322,42.0967,42.1251,21900.0
2010-01-07 14:10:00,59.43,59.45,59.42,59.42,32000.0,42.1251,42.1392,42.118,42.118,32000.0
2010-01-07 14:20:00,59.43,59.49,59.43,59.49,47800.0,42.1251,42.1676,42.1251,42.1676,47800.0
2010-01-07 14:30:00,59.49,59.63,59.49,59.6,29000.0,42.1676,42.2668,42.1676,42.2456,29000.0
2010-01-07 14:40:00,59.59,59.62,59.57,59.61,78800.0,42.2385,42.2597,42.2243,42.2527,78800.0
2010-01-07 14:50:00,59.62,59.62,59.56,59.56,44600.0,42.2597,42.2597,42.2172,42.2172,44600.0
2010-01-07 15:00:00,59.57,59.57,59.39,59.48,41100.0,42.2243,42.2243,42.0967,42.1605,41100.0
2010-01-07 15:10:00,59.47,59.53,59.47,59.53,42500.0,42.1534,42.1959,42.1534,42.1959,42500.0
2010-01-07 15:20:00,59.52,59.58,59.49,59.55,38200.0,42.1889,42.2314,42.1676,42.2101,38200.0
2010-01-07 15:30:00,59.56,59.62,59.56,59.6,67600.0,42.2172,42.2597,42.2172,42.2456,67600.0
2010-01-07 15:40:00,59.6,59.63,59.55,59.56,36900.0,42.2456,42.2668,42.2101,42.2172,36900.0
2010-01-07 15:50:00,59.55,59.58,59.52,59.53,103100.0,42.2101,42.2314,42.1889,42.1959,103100.0
2010-01-08 09:30:00,59.43,59.44,59.28,59.28,106000.0,42.1251,42.1322,42.0187,42.0187,106000.0
2010-01-08 09:40:00,59.31,59.4,59.28,59.38,33900.0,42.04,42.1038,42.0187,42.0896,33900.0
2010-01-08 09:50:00,59.37,59.49,59.31,59.48,36400.0,42.0825,42.1676,42.04,42.1605,36400.0
2010-01-08 10:00:00,59.49,59.52,59.43,59.44,48800.0,42.1676,42.1889,42.1251,42.1322,48800.0
2010-01-08 10:10:00,59.46,59.48,59.39,59.48,33800.0,42.1463,42.1605,42.0967,42.1605,33800.0
2010-01-08 10:20:00,59.48,59.51,59.44,59.48,67400.0,42.1605,42.1818,42.1322,42.1605,67400.0
2010-01-08 10:30:00,59.48,59.51,59.45,59.46,57300.0,42.1605,42.1818,42.1392,42.1463,57300.0
2010-01-08 10:40:00,59.45,59.48,59.38,59.4,36400.0,42.1392,42.1605,42.0896,42.1038,36400.0
2010-01-08 10:50:00,59.41,59.47,59.4,59.47,32600.0,42.1109,42.1534,42.1038,42.1534,32600.0
2010-01-08 11:00:00,59.46,59.47,59.43,59.45,17700.0,42.1463,42.1534,42.1251,42.1392,17700.0
2010-01-08 11:10:00,59.45,59.49,59.44,59.47,20900.0,42.1392,42.1676,42.1322,42.1534,20900.0
2010-01-08 11:20:00,59.48,59.49,59.43,59.44,46800.0,42.1605,42.1676,42.1251,42.1322,46800.0
2010-01-08 11:30:00,59.45,59.45,59.34,59.35,46600.0,42.1392,42.1392,42.0613,42.0684,46600.0
2010-01-08 11:40:00,59.35,59.43,59.35,59.43,12400.0,42.0684,42.1251,42.0684,42.1251,12400.0
2010-01-08 11:50:00,59.43,59.44,59.4,59.41,24100.0,42.1251,42.1322,42.1038,42.1109,24100.0
2010-01-08 12:00:00,59.43,59.46,59.42,59.43,24600.0,42.1251,42.1463,42.118,42.1251,24600.0
2010-01-08 12:10:00,59.43,59.44,59.4,59.41,18700.0,42.1251,42.1322,42.1038,42.1109,18700.0
2010-01-08 12:20:00,59.41,59.45,59.41,59.45,12500.0,42.1109,42.1392,42.1109,42.1392,12500.0
2010-01-08 12:30:00,59.46,59.47,59.44,59.47,10200.0,42.1463,42.1534,42.1322,42.1534,10200.0
2010-01-08 12:40:00,59.46,59.49,59.45,59.45,57600.0,42.1463,42.1676,42.1392,42.1392,57600.0
2010-01-08 12:50:00,59.44,59.45,59.41,59.41,22100.0,42.1322,42.1392,42.1109,42.1109,22100.0
2010-01-08 13:00:00,59.4,59.47,59.4,59.45,26500.0,42.1038,42.1534,42.1038,42.1392,26500.0
2010-01-08 13:10:00,59.44,59.51,59.44,59.45,52700.0,42.1322,42.1818,42.1322,42.1392,52700.0
2010-01-08 13:20:00,59.45,59.48,59.44,59.47,32200.0,42.1392,42.1605,42.1322,42.1534,32200.0
2010-01-08 13:30:00,59.47,59.55,59.47,59.52,46100.0,42.1534,42.2101,42.1534,42.1889,46100.0
2010-01-08 13:40:00,59.51,59.52,59.44,59.45,24900.0,42.1818,42.1889,42.1322,42.1392,24900.0
2010-01-08 13:50:00,59.45,59.45,59.4,59.41,30900.0,42.1392,42.1392,42.1038,42.1109,30900.0
2010-01-08 14:00:00,59.4,59.42,59.38,59.39,36100.0,42.1038,42.118,42.0896,42.0967,36100.0
2010-01-08 14:10:00,59.39,59.42,59.38,59.38,39800.0,42.0967,42.118,42.0896,42.0896,39800.0
2010-01-08 14:20:00,59.38,59.43,59.38,59.43,23500.0,42.0896,42.1251,42.0896,42.1251,23500.0
2010-01-08 14:30:00,59.43,59.44,59.41,59.43,24300.0,42.1251,42.1322,42.1109,42.1251,24300.0
2010-01-08 14:40:00,59.44,59.46,59.42,59.42,23600.0,42.1322,42.1463,42.118,42.118,23600.0
2010-01-08 14:50:00,59.41,59.44,59.41,59.43,19300.0,42.1109,42.1322,42.1109,42.1251,19300.0
2010-01-08 15:00:00,59.43,59.47,59.41,59.47,30800.0,42.1251,42.1534,42.1109,42.1534,30800.0
2010-01-08 15:10:00,59.47,59.51,59.46,59.48,36200.0,42.1534,42.1818,42.1463,42.1605,36200.0
2010-01-08 15:20:00,59.47,59.49,59.46,59.49,27400.0,42.1534,42.1676,42.1463,42.1676,27400.0
2010-01-08 15:30:00,59.49,59.59,59.46,59.58,40700.0,42.1676,42.2385,42.1463,42.2314,40700.0
2010-01-08 15:40:00,59.59,59.66,59.57,59.65,66700.0,42.2385,42.2881,42.2243,42.281,66700.0
2010-01-08 15:50:00,59.64,59.73,59.64,59.68,121300.0,42.2739,42.3377,42.2739,42.3023,121300.0
2010-01-11 09:30:00,59.99,60.07,59.86,59.9,82800.0,42.522,42.5787,42.4299,42.4582,82800.0
2010-01-11 09:40:00,59.89,59.91,59.81,59.9,48000.0,42.4511,42.4653,42.3944,42.4582,48000.0
2010-01-11 09:50:00,59.9,59.9,59.8,59.82,51200.0,42.4582,42.4582,42.3873,42.4015,51200.0
2010-01-11 10:00:00,59.83,59.9,59.72,59.73,37500.0,42.4086,42.4582,42.3306,42.3377,37500.0
2010-01-11 10:10:00,59.73,59.81,59.71,59.79,90300.0,42.3377,42.3944,42.3235,42.3802,90300.0
2010-01-11 10:20:00,59.79,59.84,59.76,59.82,42500.0,42.3802,42.4157,42.359,42.4015,42500.0
2010-01-11 10:30:00,59.83,59.84,59.77,59.8,29900.0,42.4086,42.4157,42.3661,42.3873,29900.0
2010-01-11 10:40:00,59.79,59.84,59.76,59.84,31100.0,42.3802,42.4157,42.359,42.4157,31100.0
2010-01-11 10:50:00,59.85,59.86,59.8,59.82,22200.0,42.4228,42.4299,42.3873,42.4015,22200.0
2010-01-11 11:00:00,59.82,59.82,59.7,59.72,35200.0,42.4015,42.4015,42.3164,42.3306,35200.0
2010-01-11 11:10:00,59.72,59.72,59.64,59.69,32200.0,42.3306,42.3306,42.2739,42.3094,32200.0
2010-01-11 11:20:00,59.7,59.73,59.67,59.68,30400.0,42.3164,42.3377,42.2952,42.3023,30400.0
2010-01-11 11:30:00,59.69,59.75,59.68,59.73,25500.0,42.3094,42.3519,42.3023,42.3377,25500.0
2010-01-11 11:40:00,59.74,59.74,59.68,59.69,45900.0,42.3448,42.3448,42.3023,42.3094,45900.0
2010-01-11 11:50:00,59.69,59.76,59.68,59.74,61300.0,42.3094,42.359,42.3023,42.3448,61300.0
2010-01-11 12:00:00,59.75,59.76,59.71,59.72,22900.0,42.3519,42.359,42.3235,42.3306,22900.0
2010-01-11 12:10:00,59.73,59.75,59.7,59.72,16600.0,42.3377,42.3519,42.3164,42.3306,16600.0
2010-01-11 12:20:00,59.73,59.73,59.68,59.7,14500.0,42.3377,42.3377,42.3023,42.3164,14500.0
2010-01-11 12:30:00,59.69,59.7,59.65,59.67,37600.0,42.3094,42.3164,42.281,42.2952,37600.0
2010-01-11 12:40:00,59.67,59.68,59.55,59.58,93800.0,42.2952,42.3023,42.2101,42.2314,93800.0
2010-01-11 12:50:00,59.57,59.62,59.54,59.62,41400.0,42.2243,42.2597,42.203,42.2597,41400.0
2010-01-11 13:00:00,59.62,59.66,59.61,59.65,39900.0,42.2597,42.2881,42.2527,42.281,39900.0
2010-01-11 13:10:00,59.65,59.66,59.61,59.66,32500.0,42.281,42.2881,42.2527,42.2881,32500.0
2010-01-11 13:20:00,59.66,59.67,59.64,59.66,27000.0,42.2881,42.2952,42.2739,42.2881,27000.0
2010-01-11 13:30:00,59.66,59.67,59.65,59.67,4600.0,42.2881,42.2952,42.281,42.2952,4600.0
2010-01-11 13:40:00,59.67,59.73,59.65,59.7,45100.0,42.2952,42.3377,42.281,42.3164,45100.0
2010-01-11 13:50:00,59.71,59.73,59.69,59.7,34000.0,42.3235,42.3377,42.3094,42.3164,34000.0
2010-01-11 14:00:00,59.71,59.71,59.66,59.69,69800.0,42.3235,42.3235,42.2881,42.3094,69800.0
2010-01-11 14:10:00,59.69,59.76,59.68,59.72,104300.0,42.3094,42.359,42.3023,42.3306,104300.0
2010-01-11 14:20:00,59.73,59.75,59.71,59.71,40800.0,42.3377,42.3519,42.3235,42.3235,40800.0
2010-01-11 14:30:00,59.71,59.75,59.69,59.74,91600.0,42.3235,42.3519,42.3094,42.3448,91600.0
2010-01-11 14:40:00,59.73,59.75,59.7,59.71,96500.0,42.3377,42.3519,42.3164,42.3235,96500.0
2010-01-11 14:50:00,59.71,59.75,59.71,59.74,34700.0,42.3235,42.3519,42.3235,42.3448,34700.0
2010-01-11 15:00:00,59.74,59.83,59.73,59.82,39300.0,42.3448,42.4086,42.3377,42.4015,39300.0
2010-01-11 15:10:00,59.82,59.85,59.79,59.84,19700.0,42.4015,42.4228,42.3802,42.4157,19700.0
2010-01-11 15:20:00,59.85,59.88,59.82,59.87,60900.0,42.4228,42.444,42.4015,42.4369,60900.0
2010-01-11 15:30:00,59.86,59.9,59.85,59.88,98300.0,42.4299,42.4582,42.4228,42.444,98300.0
2010-01-11 15:40:00,59.88,59.9,59.81,59.82,139800.0,42.444,42.4582,42.3944,42.4015,139800.0
2010-01-11 15:50:00,59.82,59.85,59.79,59.83,228900.0,42.4015,42.4228,42.3802,42.4086,228900.0
2010-01-12 09:30:00,59.44,59.45,59.31,59.4,55800.0,42.1322,42.1392,42.04,42.1038,55800.0
2010-01-12 09:40:00,59.4,59.4,59.21,59.34,137700.0,42.1038,42.1038,41.9691,42.0613,137700.0
2010-01-12 09:50:00,59.34,59.43,59.34,59.41,45800.0,42.0613,42.1251,42.0613,42.1109,45800.0
2010-01-12 10:00:00,59.41,59.45,59.36,59.39,89200.0,42.1109,42.1392,42.0755,42.0967,89200.0
2010-01-12 10:10:00,59.38,59.43,59.33,59.35,43900.0,42.0896,42.1251,42.0542,42.0684,43900.0
2010-01-12 10:20:00,59.36,59.44,59.31,59.42,37400.0,42.0755,42.1322,42.04,42.118,37400.0
2010-01-12 10:30:00,59.42,59.44,59.38,59.39,26900.0,42.118,42.1322,42.0896,42.0967,26900.0
2010-01-12 10:40:00,59.38,59.43,59.37,59.4,47300.0,42.0896,42.1251,42.0825,42.1038,47300.0
2010-01-12 10:50:00,59.41,59.44,59.39,59.4,29600.0,42.1109,42.1322,42.0967,42.1038,29600.0
2010-01-12 11:00:00,59.4,59.4,59.36,59.39,25500.0,42.1038,42.1038,42.0755,42.0967,25500.0
2010-01-12 11:10:00,59.39,59.39,59.33,59.37,15900.0,42.0967,42.0967,42.0542,42.0825,15900.0
2010-01-12 11:20:00,59.38,59.43,59.37,59.41,14600.0,42.0896,42.1251,42.0825,42.1109,14600.0
2010-01-12 11:30:00,59.42,59.44,59.36,59.36,23200.0,42.118,42.1322,42.0755,42.0755,23200.0
2010-01-12 11:40:00,59.37,59.38,59.31,59.32,41200.0,42.0825,42.0896,42.04,42.0471,41200.0
2010-01-12 11:50:00,59.32,59.33,59.27,59.28,50900.0,42.0471,42.0542,42.0117,42.0187,50900.0
2010-01-12 12:00:00,59.28,59.29,59.21,59.25,31600.0,42.0187,42.0258,41.9691,41.9975,31600.0
2010-01-12 12:10:00,59.25,59.25,59.18,59.18,19700.0,41.9975,41.9975,41.9479,41.9479,19700.0
2010-01-12 12:20:00,59.16,59.18,59.03,59.06,84400.0,41.9337,41.9479,41.8415,41.8628,84400.0
2010-01-12 12:30:00,59.06,59.06,58.99,59.05,50800.0,41.8628,41.8628,41.8132,41.8557,50800.0
2010-01-12 12:40:00,59.06,59.09,59.04,59.04,20700.0,41.8628,41.8841,41.8486,41.8486,20700.0
2010-01-12 12:50:00,59.03,59.03,58.95,58.96,49600.0,41.8415,41.8415,41.7848,41.7919,49600.0
2010-01-12 13:00:00,58.96,59.02,58.95,58.97,21800.0,41.7919,41.8345,41.7848,41.799,21800.0
2010-01-12 13:10:00,58.98,59.0,58.93,58.93,44800.0,41.8061,41.8203,41.7707,41.7707,44800.0
2010-01-12 13:20:00,58.93,58.95,58.89,58.95,35200.0,41.7707,41.7848,41.7423,41.7848,35200.0
2010-01-12 13:30:00,58.95,59.0,58.94,58.99,74000.0,41.7848,41.8203,41.7777,41.8132,74000.0
2010-01-12 13:40:00,59.0,59.01,58.96,58.99,36300.0,41.8203,41.8274,41.7919,41.8132,36300.0
2010-01-12 13:50:00,58.99,59.06,58.97,59.06,29400.0,41.8132,41.8628,41.799,41.8628,29400.0
2010-01-12 14:00:00,59.06,59.07,59.02,59.05,39400.0,41.8628,41.8699,41.8345,41.8557,39400.0
2010-01-12 14:10:00,59.04,59.05,59.0,59.01,59000.0,41.8486,41.8557,41.8203,41.8274,59000.0
2010-01-12 14:20:00,59.0,59.05,58.99,59.05,131700.0,41.8203,41.8557,41.8132,41.8557,131700.0
2010-01-12 14:30:00,59.05,59.05,59.02,59.02,45000.0,41.8557,41.8557,41.8345,41.8345,45000.0
2010-01-12 14:40:00,59.01,59.04,58.95,59.04,59000.0,41.8274,41.8486,41.7848,41.8486,59000.0
2010-01-12 14:50:00,59.05,59.15,59.05,59.11,75500.0,41.8557,41.9266,41.8557,41.8982,75500.0
2010-01-12 15:00:00,59.1,59.11,59.03,59.06,67400.0,41.8912,41.8982,41.8415,41.8628,67400.0
2010-01-12 15:10:00,59.06,59.07,59.01,59.04,22800.0,41.8628,41.8699,41.8274,41.8486,22800.0
2010-01-12 15:20:00,59.05,59.07,59.02,59.07,21600.0,41.8557,41.8699,41.8345,41.8699,21600.0
2010-01-12 15:30:00,59.07,59.08,58.91,58.91,42800.0,41.8699,41.877,41.7565,41.7565,42800.0
2010-01-12 15:40:00,58.93,59.03,58.93,59.01,30300.0,41.7707,41.8415,41.7707,41.8274,30300.0
2010-01-12 15:50:00,59.02,59.14,59.02,59.12,61200.0,41.8345,41.9195,41.8345,41.9053,61200.0
2010-01-13 09:30:00,59.32,59.38,59.17,59.2,123700.0,42.0471,42.0896,41.9408,41.962,123700.0
2010-01-13 09:40:00,59.18,59.29,59.17,59.22,68900.0,41.9479,42.0258,41.9408,41.9762,68900.0
2010-01-13 09:50:00,59.21,59.28,59.18,59.19,63400.0,41.9691,42.0187,41.9479,41.955,63400.0
2010-01-13 10:00:00,59.19,59.21,59.11,59.15,55100.0,41.955,41.9691,41.8982,41.9266,55100.0
2010-01-13 10:10:00,59.14,59.14,58.99,59.01,92100.0,41.9195,41.9195,41.8132,41.8274,92100.0
2010-01-13 10:20:00,59.01,59.01,58.92,58.97,43200.0,41.8274,41.8274,41.7636,41.799,43200.0
2010-01-13 10:30:00,58.97,59.03,58.9,59.03,73400.0,41.799,41.8415,41.7494,41.8415,73400.0
2010-01-13 10:40:00,59.03,59.05,58.99,59.0,37500.0,41.8415,41.8557,41.8132,41.8203,37500.0
2010-01-13 10:50:00,59.01,59.11,59.01,59.11,33500.0,41.8274,41.8982,41.8274,41.8982,33500.0
2010-01-13 11:00:00,59.11,59.13,59.09,59.13,62300.0,41.8982,41.9124,41.8841,41.9124,62300.0
2010-01-13 11:10:00,59.13,59.13,59.08,59.1,25700.0,41.9124,41.9124,41.877,41.8912,25700.0
2010-01-13 11:20:00,59.13,59.31,59.13,59.29,45700.0,41.9124,42.04,41.9124,42.0258,45700.0
2010-01-13 11:30:00,59.31,59.34,59.3,59.34,26000.0,42.04,42.0613,42.0329,42.0613,26000.0
2010-01-13 11:40:00,59.34,59.36,59.31,59.32,28900.0,42.0613,42.0755,42.04,42.0471,28900.0
2010-01-13 11:50:00,59.33,59.41,59.33,59.37,30200.0,42.0542,42.1109,42.0542,42.0825,30200.0
2010-01-13 12:00:00,59.37,59.52,59.37,59.48,70200.0,42.0825,42.1889,42.0825,42.1605,70200.0
2010-01-13 12:10:00,59.47,59.47,59.4,59.44,9400.0,42.1534,42.1534,42.1038,42.1322,9400.0
2010-01-13 12:20:00,59.45,59.53,59.44,59.51,46100.0,42.1392,42.1959,42.1322,42.1818,46100.0
2010-01-13 12:30:00,59.49,59.6,59.49,59.58,27300.0,42.1676,42.2456,42.1676,42.2314,27300.0
2010-01-13 12:40:00,59.58,59.62,59.55,59.56,37500.0,42.2314,42.2597,42.2101,42.2172,37500.0
2010-01-13 12:50:00,59.56,59.61,59.5,59.5,21200.0,42.2172,42.2527,42.1747,42.1747,21200.0
2010-01-13 13:00:00,59.51,59.51,59.46,59.51,8800.0,42.1818,42.1818,42.1463,42.1818,8800.0
2010-01-13 13:10:00,59.51,59.55,59.51,59.52,11400.0,42.1818,42.2101,42.1818,42.1889,11400.0
2010-01-13 13:20:00,59.52,59.52,59.47,59.52,15500.0,42.1889,42.1889,42.1534,42.1889,15500.0
2010-01-13 13:30:00,59.51,59.55,59.51,59.55,11000.0,42.1818,42.2101,42.1818,42.2101,11000.0
2010-01-13 13:40:00,59.55,59.56,59.51,59.51,19900.0,42.2101,42.2172,42.1818,42.1818,19900.0
2010-01-13 13:50:00,59.5,59.52,59.44,59.44,44900.0,42.1747,42.1889,42.1322,42.1322,44900.0
2010-01-13 14:00:00,59.45,59.56,59.44,59.46,77400.0,42.1392,42.2172,42.1322,42.1463,77400.0
2010-01-13 14:10:00,59.46,59.5,59.44,59.44,32100.0,42.1463,42.1747,42.1322,42.1322,32100.0
2010-01-13 14:20:00,59.45,59.5,59.43,59.49,53400.0,42.1392,42.1747,42.1251,42.1676,53400.0
2010-01-13 14:30:00,59.5,59.53,59.49,59.51,66900.0,42.1747,42.1959,42.1676,42.1818,66900.0
2010-01-13 14:40:00,59.51,59.62,59.49,59.62,64600.0,42.1818,42.2597,42.1676,42.2597,64600.0
2010-01-13 14:50:00,59.62,59.64,59.59,59.63,109300.0,42.2597,42.2739,42.2385,42.2668,109300.0
2010-01-13 15:00:00,59.64,59.64,59.57,59.6,57300.0,42.2739,42.2739,42.2243,42.2456,57300.0
2010-01-13 15:10:00,59.6,59.65,59.59,59.64,54300.0,42.2456,42.281,42.2385,42.2739,54300.0
2010-01-13 15:20:00,59.63,59.72,59.63,59.69,69500.0,42.2668,42.3306,42.2668,42.3094,69500.0
2010-01-13 15:30:00,59.71,59.78,59.69,59.75,120800.0,42.3235,42.3732,42.3094,42.3519,120800.0
2010-01-13 15:40:00,59.75,59.77,59.67,59.7,259700.0,42.3519,42.3661,42.2952,42.3164,259700.0
2010-01-13 15:50:00,59.7,59.72,59.63,59.64,389400.0,42.3164,42.3306,42.2668,42.2739,389400.0
2010-01-14 09:30:00,59.46,59.62,59.44,59.56,57600.0,42.1463,42.2597,42.1322,42.2172,57600.0
2010-01-14 09:40:00,59.56,59.66,59.56,59.64,56700.0,42.2172,42.2881,42.2172,42.2739,56700.0
2010-01-14 09:50:00,59.64,59.65,59.59,59.6,83100.0,42.2739,42.281,42.2385,42.2456,83100.0
2010-01-14 10:00:00,59.61,59.74,59.61,59.73,177800.0,42.2527,42.3448,42.2527,42.3377,177800.0
2010-01-14 10:10:00,59.73,59.82,59.72,59.73,64200.0,42.3377,42.4015,42.3306,42.3377,64200.0
2010-01-14 10:20:00,59.73,59.77,59.72,59.75,11800.0,42.3377,42.3661,42.3306,42.3519,11800.0
2010-01-14 10:30:00,59.73,59.77,59.72,59.75,37000.0,42.3377,42.3661,42.3306,42.3519,37000.0
2010-01-14 10:40:00,59.76,59.76,59.63,59.64,35300.0,42.359,42.359,42.2668,42.2739,35300.0
2010-01-14 10:50:00,59.65,59.66,59.56,59.56,58600.0,42.281,42.2881,42.2172,42.2172,58600.0
2010-01-14 11:00:00,59.56,59.56,59.51,59.55,45100.0,42.2172,42.2172,42.1818,42.2101,45100.0
2010-01-14 11:10:00,59.55,59.59,59.48,59.57,158700.0,42.2101,42.2385,42.1605,42.2243,158700.0
2010-01-14 11:20:00,59.58,59.63,59.55,59.61,29700.0,42.2314,42.2668,42.2101,42.2527,29700.0
2010-01-14 11:30:00,59.62,59.69,59.61,59.66,89500.0,42.2597,42.3094,42.2527,42.2881,89500.0
2010-01-14 11:40:00,59.66,59.67,59.62,59.64,27700.0,42.2881,42.2952,42.2597,42.2739,27700.0
2010-01-14 11:50:00,59.65,59.67,59.61,59.62,14800.0,42.281,42.2952,42.2527,42.2597,14800.0
2010-01-14 12:00:00,59.63,59.67,59.61,59.67,18400.0,42.2668,42.2952,42.2527,42.2952,18400.0
2010-01-14 12:10:00,59.65,59.67,59.63,59.64,21500.0,42.281,42.2952,42.2668,42.2739,21500.0
2010-01-14 12:20:00,59.63,59.66,59.62,59.65,10200.0,42.2668,42.2881,42.2597,42.281,10200.0
2010-01-14 12:30:00,59.66,59.73,59.66,59.69,27400.0,42.2881,42.3377,42.2881,42.3094,27400.0
2010-01-14 12:40:00,59.69,59.7,59.65,59.66,17900.0,42.3094,42.3164,42.281,42.2881,17900.0
2010-01-14 12:50:00,59.66,59.69,59.66,59.69,23200.0,42.2881,42.3094,42.2881,42.3094,23200.0
2010-01-14 13:00:00,59.69,59.7,59.66,59.68,28300.0,42.3094,42.3164,42.2881,42.3023,28300.0
2010-01-14 13:10:00,59.68,59.69,59.66,59.67,6300.0,42.3023,42.3094,42.2881,42.2952,6300.0
2010-01-14 13:20:00,59.67,59.7,59.66,59.7,24800.0,42.2952,42.3164,42.2881,42.3164,24800.0
2010-01-14 13:30:00,59.69,59.78,59.69,59.77,17100.0,42.3094,42.3732,42.3094,42.3661,17100.0
2010-01-14 13:40:00,59.76,59.78,59.74,59.76,20600.0,42.359,42.3732,42.3448,42.359,20600.0
2010-01-14 13:50:00,59.75,59.77,59.72,59.75,26700.0,42.3519,42.3661,42.3306,42.3519,26700.0
2010-01-14 14:00:00,59.76,59.79,59.75,59.75,18800.0,42.359,42.3802,42.3519,42.3519,18800.0
2010-01-14 14:10:00,59.76,59.78,59.73,59.73,26000.0,42.359,42.3732,42.3377,42.3377,26000.0
2010-01-14 14:20:00,59.73,59.76,59.72,59.74,21900.0,42.3377,42.359,42.3306,42.3448,21900.0
2010-01-14 14:30:00,59.73,59.76,59.71,59.76,22300.0,42.3377,42.359,42.3235,42.359,22300.0
2010-01-14 14:40:00,59.77,59.8,59.76,59.76,43100.0,42.3661,42.3873,42.359,42.359,43100.0
2010-01-14 14:50:00,59.76,59.81,59.74,59.8,50600.0,42.359,42.3944,42.3448,42.3873,50600.0
2010-01-14 15:00:00,59.79,59.87,59.79,59.83,77500.0,42.3802,42.4369,42.3802,42.4086,77500.0
2010-01-14 15:10:00,59.84,59.85,59.79,59.82,42700.0,42.4157,42.4228,42.3802,42.4015,42700.0
2010-01-14 15:20:00,59.82,59.84,59.79,59.79,21700.0,42.4015,42.4157,42.3802,42.3802,21700.0
2010-01-14 15:30:00,59.79,59.82,59.76,59.79,66700.0,42.3802,42.4015,42.359,42.3802,66700.0
2010-01-14 15:40:00,59.81,59.84,59.77,59.82,56400.0,42.3944,42.4157,42.3661,42.4015,56400.0
2010-01-14 15:50:00,59.81,59.81,59.76,59.8,58400.0,42.3944,42.3944,42.359,42.3873,58400.0
2010-01-15 09:30:00,59.66,59.7,59.48,59.48,100000.0,42.2881,42.3164,42.1605,42.1605,100000.0
2010-01-15 09:40:00,59.46,59.52,59.38,59.38,37100.0,42.1463,42.1889,42.0896,42.0896,37100.0
2010-01-15 09:50:00,59.38,59.39,59.21,59.25,103200.0,42.0896,42.0967,41.9691,41.9975,103200.0
2010-01-15 10:00:00,59.25,59.25,58.99,59.05,142100.0,41.9975,41.9975,41.8132,41.8557,142100.0
2010-01-15 10:10:00,59.04,59.11,59.0,59.11,86400.0,41.8486,41.8982,41.8203,41.8982,86400.0
2010-01-15 10:20:00,59.12,59.14,59.05,59.11,75300.0,41.9053,41.9195,41.8557,41.8982,75300.0
2010-01-15 10:30:00,59.1,59.11,58.99,59.01,58700.0,41.8912,41.8982,41.8132,41.8274,58700.0
2010-01-15 10:40:00,59.0,59.05,58.93,59.05,62000.0,41.8203,41.8557,41.7707,41.8557,62000.0
2010-01-15 10:50:00,59.06,59.07,58.93,59.0,39100.0,41.8628,41.8699,41.7707,41.8203,39100.0
2010-01-15 11:00:00,59.01,59.03,58.98,59.02,33000.0,41.8274,41.8415,41.8061,41.8345,33000.0
2010-01-15 11:10:00,59.03,59.06,59.02,59.06,24000.0,41.8415,41.8628,41.8345,41.8628,24000.0
2010-01-15 11:20:00,59.04,59.04,58.97,58.97,48700.0,41.8486,41.8486,41.799,41.799,48700.0
2010-01-15 11:30:00,58.97,59.01,58.96,58.99,30000.0,41.799,41.8274,41.7919,41.8132,30000.0
2010-01-15 11:40:00,58.99,59.0,58.96,58.98,21600.0,41.8132,41.8203,41.7919,41.8061,21600.0
2010-01-15 11:50:00,58.98,58.99,58.9,58.93,34100.0,41.8061,41.8132,41.7494,41.7707,34100.0
2010-01-15 12:00:00,58.93,58.98,58.93,58.98,14900.0,41.7707,41.8061,41.7707,41.8061,14900.0
2010-01-15 12:10:00,59.0,59.01,58.94,58.97,31900.0,41.8203,41.8274,41.7777,41.799,31900.0
2010-01-15 12:20:00,58.97,58.97,58.83,58.83,51500.0,41.799,41.799,41.6998,41.6998,51500.0
2010-01-15 12:30:00,58.84,58.9,58.83,58.87,55700.0,41.7069,41.7494,41.6998,41.7281,55700.0
2010-01-15 12:40:00,58.88,58.89,58.78,58.85,57700.0,41.7352,41.7423,41.6643,41.714,57700.0
2010-01-15 12:50:00,58.85,58.87,58.82,58.87,64800.0,41.714,41.7281,41.6927,41.7281,64800.0
2010-01-15 13:00:00,58.87,58.88,58.84,58.85,44300.0,41.7281,41.7352,41.7069,41.714,44300.0
2010-01-15 13:10:00,58.85,58.91,58.85,58.9,82700.0,41.714,41.7565,41.714,41.7494,82700.0
2010-01-15 13:20:00,58.89,58.92,58.86,58.91,72400.0,41.7423,41.7636,41.721,41.7565,72400.0
2010-01-15 13:30:00,58.91,58.92,58.88,58.88,65400.0,41.7565,41.7636,41.7352,41.7352,65400.0
2010-01-15 13:40:00,58.89,58.96,58.88,58.94,60900.0,41.7423,41.7919,41.7352,41.7777,60900.0
2010-01-15 13:50:00,58.96,58.96,58.9,58.93,44800.0,41.7919,41.7919,41.7494,41.7707,44800.0
2010-01-15 14:00:00,58.94,58.97,58.92,58.97,44100.0,41.7777,41.799,41.7636,41.799,44100.0
2010-01-15 14:10:00,58.96,58.98,58.93,58.96,27700.0,41.7919,41.8061,41.7707,41.7919,27700.0
2010-01-15 14:20:00,58.96,58.96,58.9,58.9,48300.0,41.7919,41.7919,41.7494,41.7494,48300.0
2010-01-15 14:30:00,58.9,58.91,58.88,58.89,59900.0,41.7494,41.7565,41.7352,41.7423,59900.0
2010-01-15 14:40:00,58.89,58.9,58.85,58.85,48500.0,41.7423,41.7494,41.714,41.714,48500.0
2010-01-15 14:50:00,58.86,58.89,58.84,58.87,21700.0,41.721,41.7423,41.7069,41.7281,21700.0
2010-01-15 15:00:00,58.88,59.0,58.88,58.97,34600.0,41.7352,41.8203,41.7352,41.799,34600.0
2010-01-15 15:10:00,58.97,59.05,58.97,59.03,43400.0,41.799,41.8557,41.799,41.8415,43400.0
2010-01-15 15:20:00,59.03,59.04,59.0,59.03,24100.0,41.8415,41.8486,41.8203,41.8415,24100.0
2010-01-15 15:30:00,59.04,59.08,59.04,59.07,68500.0,41.8486,41.877,41.8486,41.8699,68500.0
2010-01-15 15:40:00,59.07,59.08,59.03,59.04,86500.0,41.8699,41.877,41.8415,41.8486,86500.0
2010-01-15 15:50:00,59.04,59.09,59.02,59.03,96900.0,41.8486,41.8841,41.8345,41.8415,96900.0
2010-01-19 09:30:00,58.93,59.08,58.92,59.05,99700.0,41.7707,41.877,41.7636,41.8557,99700.0
2010-01-19 09:40:00,59.05,59.28,59.05,59.26,160100.0,41.8557,42.0187,41.8557,42.0046,160100.0
2010-01-19 09:50:00,59.27,59.34,59.24,59.27,97600.0,42.0117,42.0613,41.9904,42.0117,97600.0
2010-01-19 10:00:00,59.27,59.33,59.26,59.33,155900.0,42.0117,42.0542,42.0046,42.0542,155900.0
2010-01-19 10:10:00,59.33,59.43,59.31,59.4,55800.0,42.0542,42.1251,42.04,42.1038,55800.0
2010-01-19 10:20:00,59.41,59.45,59.39,59.4,82300.0,42.1109,42.1392,42.0967,42.1038,82300.0
2010-01-19 10:30:00,59.4,59.45,59.37,59.39,70000.0,42.1038,42.1392,42.0825,42.0967,70000.0
2010-01-19 10:40:00,59.4,59.53,59.4,59.53,64800.0,42.1038,42.1959,42.1038,42.1959,64800.0
2010-01-19 10:50:00,59.53,59.55,59.45,59.47,74800.0,42.1959,42.2101,42.1392,42.1534,74800.0
2010-01-19 11:00:00,59.46,59.47,59.4,59.45,57900.0,42.1463,42.1534,42.1038,42.1392,57900.0
2010-01-19 11:10:00,59.46,59.46,59.43,59.44,106700.0,42.1463,42.1463,42.1251,42.1322,106700.0
2010-01-19 11:20:00,59.44,59.45,59.4,59.44,71300.0,42.1322,42.1392,42.1038,42.1322,71300.0
2010-01-19 11:30:00,59.45,59.46,59.39,59.39,45900.0,42.1392,42.1463,42.0967,42.0967,45900.0
2010-01-19 11:40:00,59.39,59.45,59.38,59.45,67400.0,42.0967,42.1392,42.0896,42.1392,67400.0
2010-01-19 11:50:00,59.44,59.46,59.43,59.43,22000.0,42.1322,42.1463,42.1251,42.1251,22000.0
2010-01-19 12:00:00,59.45,59.51,59.44,59.48,19400.0,42.1392,42.1818,42.1322,42.1605,19400.0
2010-01-19 12:10:00,59.47,59.55,59.47,59.53,40500.0,42.1534,42.2101,42.1534,42.1959,40500.0
2010-01-19 12:20:00,59.54,59.62,59.54,59.59,43700.0,42.203,42.2597,42.203,42.2385,43700.0
2010-01-19 12:30:00,59.6,59.62,59.58,59.58,33300.0,42.2456,42.2597,42.2314,42.2314,33300.0
2010-01-19 12:40:00,59.59,59.61,59.58,59.61,37500.0,42.2385,42.2527,42.2314,42.2527,37500.0
2010-01-19 12:50:00,59.61,59.68,59.6,59.63,24300.0,42.2527,42.3023,42.2456,42.2668,24300.0
2010-01-19 13:00:00,59.62,59.66,59.59,59.6,51900.0,42.2597,42.2881,42.2385,42.2456,51900.0
2010-01-19 13:10:00,59.6,59.61,59.56,59.6,9600.0,42.2456,42.2527,42.2172,42.2456,9600.0
2010-01-19 13:20:00,59.6,59.61,59.57,59.6,4500.0,42.2456,42.2527,42.2243,42.2456,4500.0
2010-01-19 13:30:00,59.6,59.6,59.58,59.59,7700.0,42.2456,42.2456,42.2314,42.2385,7700.0
2010-01-19 13:40:00,59.6,59.6,59.58,59.6,42100.0,42.2456,42.2456,42.2314,42.2456,42100.0
2010-01-19 13:50:00,59.6,59.62,59.59,59.61,65000.0,42.2456,42.2597,42.2385,42.2527,65000.0
2010-01-19 14:00:00,59.62,59.65,59.6,59.65,23900.0,42.2597,42.281,42.2456,42.281,23900.0
2010-01-19 14:10:00,59.64,59.66,59.62,59.62,17400.0,42.2739,42.2881,42.2597,42.2597,17400.0
2010-01-19 14:20:00,59.62,59.67,59.62,59.64,15900.0,42.2597,42.2952,42.2597,42.2739,15900.0
2010-01-19 14:30:00,59.64,59.65,59.62,59.62,35700.0,42.2739,42.281,42.2597,42.2597,35700.0
2010-01-19 14:40:00,59.62,59.64,59.6,59.62,21700.0,42.2597,42.2739,42.2456,42.2597,21700.0
2010-01-19 14:50:00,59.61,59.64,59.6,59.63,77500.0,42.2527,42.2739,42.2456,42.2668,77500.0
2010-01-19 15:00:00,59.64,59.65,59.59,59.61,60600.0,42.2739,42.281,42.2385,42.2527,60600.0
2010-01-19 15:10:00,59.62,59.65,59.61,59.63,56100.0,42.2597,42.281,42.2527,42.2668,56100.0
2010-01-19 15:20:00,59.63,59.76,59.62,59.75,141700.0,42.2668,42.359,42.2597,42.3519,141700.0
2010-01-19 15:30:00,59.75,59.76,59.72,59.74,103800.0,42.3519,42.359,42.3306,42.3448,103800.0
2010-01-19 15:40:00,59.75,59.77,59.72,59.77,118400.0,42.3519,42.3661,42.3306,42.3661,118400.0
2010-01-19 15:50:00,59.77,59.81,59.76,59.77,183700.0,42.3661,42.3944,42.359,42.3661,183700.0
2010-01-20 09:30:00,59.37,59.38,59.22,59.32,131700.0,42.0825,42.0896,41.9762,42.0471,131700.0
2010-01-20 09:40:00,59.32,59.37,59.14,59.29,139000.0,42.0471,42.0825,41.9195,42.0258,139000.0
2010-01-20 09:50:00,59.28,59.38,59.25,59.25,58000.0,42.0187,42.0896,41.9975,41.9975,58000.0
2010-01-20 10:00:00,59.24,59.27,59.06,59.13,143500.0,41.9904,42.0117,41.8628,41.9124,143500.0
2010-01-20 10:10:00,59.12,59.22,59.12,59.21,38100.0,41.9053,41.9762,41.9053,41.9691,38100.0
2010-01-20 10:20:00,59.21,59.21,59.05,59.05,56200.0,41.9691,41.9691,41.8557,41.8557,56200.0
2010-01-20 10:30:00,59.02,59.09,59.0,59.07,59500.0,41.8345,41.8841,41.8203,41.8699,59500.0
2010-01-20 10:40:00,59.08,59.11,59.03,59.06,34900.0,41.877,41.8982,41.8415,41.8628,34900.0
2010-01-20 10:50:00,59.06,59.08,58.93,58.95,43400.0,41.8628,41.877,41.7707,41.7848,43400.0
2010-01-20 11:00:00,58.95,58.97,58.78,58.79,70400.0,41.7848,41.799,41.6643,41.6714,70400.0
2010-01-20 11:10:00,58.79,58.92,58.79,58.91,32400.0,41.6714,41.7636,41.6714,41.7565,32400.0
2010-01-20 11:20:00,58.9,58.92,58.83,58.92,46300.0,41.7494,41.7636,41.6998,41.7636,46300.0
2010-01-20 11:30:00,58.95,58.96,58.91,58.91,32800.0,41.7848,41.7919,41.7565,41.7565,32800.0
2010-01-20 11:40:00,58.91,58.94,58.9,58.93,34600.0,41.7565,41.7777,41.7494,41.7707,34600.0
2010-01-20 11:50:00,58.94,58.94,58.9,58.93,20000.0,41.7777,41.7777,41.7494,41.7707,20000.0
2010-01-20 12:00:00,58.93,58.97,58.89,58.96,27700.0,41.7707,41.799,41.7423,41.7919,27700.0
2010-01-20 12:10:00,58.97,59.03,58.95,58.99,45500.0,41.799,41.8415,41.7848,41.8132,45500.0
2010-01-20 12:20:00,58.99,59.01,58.95,58.99,38900.0,41.8132,41.8274,41.7848,41.8132,38900.0
2010-01-20 12:30:00,59.0,59.0,58.96,58.99,54900.0,41.8203,41.8203,41.7919,41.8132,54900.0
2010-01-20 12:40:00,59.01,59.01,58.93,58.95,52300.0,41.8274,41.8274,41.7707,41.7848,52300.0
2010-01-20 12:50:00,58.95,58.96,58.88,58.93,27200.0,41.7848,41.7919,41.7352,41.7707,27200.0
2010-01-20 13:00:00,58.94,58.95,58.9,58.94,25900.0,41.7777,41.7848,41.7494,41.7777,25900.0
2010-01-20 13:10:00,58.94,58.95,58.84,58.87,45900.0,41.7777,41.7848,41.7069,41.7281,45900.0
2010-01-20 13:20:00,58.88,58.93,58.87,58.91,26600.0,41.7352,41.7707,41.7281,41.7565,26600.0
2010-01-20 13:30:00,58.9,59.01,58.9,58.98,30000.0,41.7494,41.8274,41.7494,41.8061,30000.0
2010-01-20 13:40:00,58.99,59.05,58.98,59.05,16100.0,41.8132,41.8557,41.8061,41.8557,16100.0
2010-01-20 13:50:00,59.06,59.08,59.02,59.04,37300.0,41.8628,41.877,41.8345,41.8486,37300.0
2010-01-20 14:00:00,59.03,59.09,59.03,59.05,48400.0,41.8415,41.8841,41.8415,41.8557,48400.0
2010-01-20 14:10:00,59.06,59.1,59.0,59.03,71300.0,41.8628,41.8912,41.8203,41.8415,71300.0
2010-01-20 14:20:00,59.04,59.06,59.02,59.03,30900.0,41.8486,41.8628,41.8345,41.8415,30900.0
2010-01-20 14:30:00,59.02,59.13,59.0,59.1,56000.0,41.8345,41.9124,41.8203,41.8912,56000.0
2010-01-20 14:40:00,59.1,59.19,59.09,59.15,63000.0,41.8912,41.955,41.8841,41.9266,63000.0
2010-01-20 14:50:00,59.13,59.18,59.13,59.16,71800.0,41.9124,41.9479,41.9124,41.9337,71800.0
2010-01-20 15:00:00,59.16,59.18,59.12,59.12,38000.0,41.9337,41.9479,41.9053,41.9053,38000.0
2010-01-20 15:10:00,59.12,59.18,59.12,59.14,55200.0,41.9053,41.9479,41.9053,41.9195,55200.0
2010-01-20 15:20:00,59.14,59.23,59.14,59.21,48100.0,41.9195,41.9833,41.9195,41.9691,48100.0
2010-01-20 15:30:00,59.22,59.24,59.12,59.17,101900.0,41.9762,41.9904,41.9053,41.9408,101900.0
2010-01-20 15:40:00,59.18,59.29,59.16,59.28,118000.0,41.9479,42.0258,41.9337,42.0187,118000.0
2010-01-20 15:50:00,59.29,59.31,59.21,59.23,129400.0,42.0258,42.04,41.9691,41.9833,129400.0
2010-01-21 09:30:00,59.28,59.47,59.23,59.4,187600.0,42.0187,42.1534,41.9833,42.1038,187600.0
2010-01-21 09:40:00,59.39,59.44,59.12,59.19,366400.0,42.0967,42.1322,41.9053,41.955,366400.0
2010-01-21 09:50:00,59.22,59.26,59.12,59.18,164000.0,41.9762,42.0046,41.9053,41.9479,164000.0
2010-01-21 10:00:00,59.19,59.34,59.07,59.24,252000.0,41.955,42.0613,41.8699,41.9904,252000.0
2010-01-21 10:10:00,59.24,59.26,59.14,59.19,74400.0,41.9904,42.0046,41.9195,41.955,74400.0
2010-01-21 10:20:00,59.18,59.18,58.55,58.56,188700.0,41.9479,41.9479,41.5013,41.5084,188700.0
2010-01-21 10:30:00,58.55,58.59,58.36,58.51,277700.0,41.5013,41.5297,41.3666,41.473,277700.0
2010-01-21 10:40:00,58.51,58.56,58.49,58.51,58200.0,41.473,41.5084,41.4588,41.473,58200.0
2010-01-21 10:50:00,58.51,58.53,58.41,58.5,46100.0,41.473,41.4871,41.4021,41.4659,46100.0
2010-01-21 11:00:00,58.52,58.56,58.31,58.34,69700.0,41.48,41.5084,41.3312,41.3525,69700.0
2010-01-21 11:10:00,58.35,58.4,58.26,58.37,36200.0,41.3595,41.395,41.2958,41.3737,36200.0
2010-01-21 11:20:00,58.36,58.4,58.32,58.36,31400.0,41.3666,41.395,41.3383,41.3666,31400.0
2010-01-21 11:30:00,58.35,58.38,58.19,58.23,66000.0,41.3595,41.3808,41.2461,41.2745,66000.0
2010-01-21 11:40:00,58.24,58.27,57.94,58.07,167200.0,41.2816,41.3028,41.0689,41.1611,167200.0
2010-01-21 11:50:00,58.1,58.3,58.05,58.09,231000.0,41.1823,41.3241,41.1469,41.1753,231000.0
2010-01-21 12:00:00,58.1,58.26,58.03,58.22,68200.0,41.1823,41.2958,41.1327,41.2674,68200.0
2010-01-21 12:10:00,58.23,58.36,58.19,58.22,100600.0,41.2745,41.3666,41.2461,41.2674,100600.0
2010-01-21 12:20:00,58.22,58.23,58.05,58.07,54100.0,41.2674,41.2745,41.1469,41.1611,54100.0
2010-01-21 12:30:00,58.08,58.15,58.03,58.12,35400.0,41.1682,41.2178,41.1327,41.1965,35400.0
2010-01-21 12:40:00,58.12,58.14,58.05,58.05,57000.0,41.1965,41.2107,41.1469,41.1469,57000.0
2010-01-21 12:50:00,58.04,58.08,57.99,58.03,40800.0,41.1398,41.1682,41.1044,41.1327,40800.0
2010-01-21 13:00:00,58.04,58.06,57.92,58.01,80200.0,41.1398,41.154,41.0548,41.1185,80200.0
2010-01-21 13:10:00,58.01,58.07,58.01,58.04,26800.0,41.1185,41.1611,41.1185,41.1398,26800.0
2010-01-21 13:20:00,58.03,58.14,58.03,58.11,27200.0,41.1327,41.2107,41.1327,41.1894,27200.0
2010-01-21 13:30:00,58.11,58.24,58.11,58.21,56300.0,41.1894,41.2816,41.1894,41.2603,56300.0
2010-01-21 13:40:00,58.19,58.2,58.13,58.17,54400.0,41.2461,41.2532,41.2036,41.232,54400.0
2010-01-21 13:50:00,58.16,58.19,58.14,58.18,48500.0,41.2249,41.2461,41.2107,41.239,48500.0
2010-01-21 14:00:00,58.19,58.23,58.09,58.14,49100.0,41.2461,41.2745,41.1753,41.2107,49100.0
2010-01-21 14:10:00,58.13,58.14,58.06,58.1,84000.0,41.2036,41.2107,41.154,41.1823,84000.0
2010-01-21 14:20:00,58.1,58.35,58.04,58.34,49200.0,41.1823,41.3595,41.1398,41.3525,49200.0
2010-01-21 14:30:00,58.34,58.42,58.3,58.33,94900.0,41.3525,41.4092,41.3241,41.3454,94900.0
2010-01-21 14:40:00,58.32,58.34,58.21,58.25,35800.0,41.3383,41.3525,41.2603,41.2887,35800.0
2010-01-21 14:50:00,58.26,58.28,58.16,58.2,50500.0,41.2958,41.3099,41.2249,41.2532,50500.0
2010-01-21 15:00:00,58.22,58.22,58.0,58.06,78900.0,41.2674,41.2674,41.1115,41.154,78900.0
2010-01-21 15:10:00,58.06,58.06,57.95,58.04,51800.0,41.154,41.154,41.076,41.1398,51800.0
2010-01-21 15:20:00,58.07,58.09,58.0,58.02,38800.0,41.1611,41.1753,41.1115,41.1256,38800.0
2010-01-21 15:30:00,58.01,58.14,57.94,57.97,149500.0,41.1185,41.2107,41.0689,41.0902,149500.0
2010-01-21 15:40:00,57.98,58.18,57.98,58.14,178400.0,41.0973,41.239,41.0973,41.2107,178400.0
2010-01-21 15:50:00,58.14,58.15,57.93,57.96,115700.0,41.2107,41.2178,41.0618,41.0831,115700.0
2010-01-22 09:30:00,57.8,57.92,57.63,57.89,310300.0,40.9697,41.0548,40.8492,41.0335,310300.0
2010-01-22 09:40:00,57.9,57.91,57.68,57.75,196400.0,41.0406,41.0477,40.8846,40.9343,196400.0
2010-01-22 09:50:00,57.75,57.84,57.68,57.74,236300.0,40.9343,40.998,40.8846,40.9272,236300.0
2010-01-22 10:00:00,57.74,57.78,57.39,57.41,206100.0,40.9272,40.9555,40.6791,40.6933,206100.0
2010-01-22 10:10:00,57.42,57.48,57.32,57.36,185400.0,40.7003,40.7429,40.6295,40.6578,185400.0
2010-01-22 10:20:00,57.35,57.66,57.33,57.66,85300.0,40.6507,40.8705,40.6365,40.8705,85300.0
2010-01-22 10:30:00,57.66,57.73,57.6,57.66,168500.0,40.8705,40.9201,40.8279,40.8705,168500.0
2010-01-22 10:40:00,57.69,57.79,57.58,57.58,155100.0,40.8917,40.9626,40.8138,40.8138,155100.0
2010-01-22 10:50:00,57.59,57.8,57.58,57.8,29600.0,40.8208,40.9697,40.8138,40.9697,29600.0
2010-01-22 11:00:00,57.82,57.93,57.77,57.77,38500.0,40.9839,41.0618,40.9484,40.9484,38500.0
2010-01-22 11:10:00,57.79,57.86,57.67,57.82,73200.0,40.9626,41.0122,40.8775,40.9839,73200.0
2010-01-22 11:20:00,57.85,57.94,57.83,57.94,34500.0,41.0051,41.0689,40.991,41.0689,34500.0
2010-01-22 11:30:00,57.93,57.96,57.84,57.84,46300.0,41.0618,41.0831,40.998,40.998,46300.0
2010-01-22 11:40:00,57.84,57.88,57.76,57.79,32000.0,40.998,41.0264,40.9413,40.9626,32000.0
2010-01-22 11:50:00,57.8,57.82,57.67,57.7,39700.0,40.9697,40.9839,40.8775,40.8988,39700.0
2010-01-22 12:00:00,57.7,57.72,57.62,57.64,28000.0,40.8988,40.913,40.8421,40.8563,28000.0
2010-01-22 12:10:00,57.66,57.79,57.61,57.78,33400.0,40.8705,40.9626,40.835,40.9555,33400.0
2010-01-22 12:20:00,57.82,57.82,57.75,57.82,23400.0,40.9839,40.9839,40.9343,40.9839,23400.0
2010-01-22 12:30:00,57.83,57.9,57.81,57.84,12600.0,40.991,41.0406,40.9768,40.998,12600.0
2010-01-22 12:40:00,57.81,57.84,57.69,57.69,32200.0,40.9768,40.998,40.8917,40.8917,32200.0
2010-01-22 12:50:00,57.69,57.75,57.66,57.67,22000.0,40.8917,40.9343,40.8705,40.8775,22000.0
2010-01-22 13:00:00,57.68,57.68,57.57,57.59,25700.0,40.8846,40.8846,40.8067,40.8208,25700.0
2010-01-22 13:10:00,57.62,57.64,57.59,57.62,22700.0,40.8421,40.8563,40.8208,40.8421,22700.0
2010-01-22 13:20:00,57.64,57.68,57.56,57.57,24200.0,40.8563,40.8846,40.7996,40.8067,24200.0
2010-01-22 13:30:00,57.58,57.6,57.43,57.43,59400.0,40.8138,40.8279,40.7074,40.7074,59400.0
2010-01-22 13:40:00,57.43,57.48,57.38,57.45,73400.0,40.7074,40.7429,40.672,40.7216,73400.0
2010-01-22 13:50:00,57.46,57.48,57.41,57.45,38600.0,40.7287,40.7429,40.6933,40.7216,38600.0
2010-01-22 14:00:00,57.45,57.55,57.44,57.45,32900.0,40.7216,40.7925,40.7145,40.7216,32900.0
2010-01-22 14:10:00,57.42,57.52,57.35,57.51,23200.0,40.7003,40.7712,40.6507,40.7641,23200.0
2010-01-22 14:20:00,57.46,57.49,57.39,57.41,20900.0,40.7287,40.75,40.6791,40.6933,20900.0
2010-01-22 14:30:00,57.36,57.49,57.36,57.39,33100.0,40.6578,40.75,40.6578,40.6791,33100.0
2010-01-22 14:40:00,57.38,57.38,57.21,57.22,92500.0,40.672,40.672,40.5515,40.5586,92500.0
2010-01-22 14:50:00,57.19,57.25,57.1,57.1,60200.0,40.5373,40.5798,40.4735,40.4735,60200.0
2010-01-22 15:00:00,57.09,57.22,57.03,57.08,107300.0,40.4664,40.5586,40.4239,40.4593,107300.0
2010-01-22 15:10:00,57.08,57.09,56.81,56.85,109600.0,40.4593,40.4664,40.268,40.2963,109600.0
2010-01-22 15:20:00,56.85,56.95,56.78,56.94,80100.0,40.2963,40.3672,40.2467,40.3601,80100.0
2010-01-22 15:30:00,56.91,56.95,56.81,56.82,114600.0,40.3388,40.3672,40.268,40.2751,114600.0
2010-01-22 15:40:00,56.83,56.89,56.59,56.63,153500.0,40.2821,40.3247,40.112,40.1404,153500.0
2010-01-22 15:50:00,56.63,56.8,56.62,56.68,118100.0,40.1404,40.2609,40.1333,40.1758,118100.0
2010-01-25 09:30:00,57.22,57.34,57.18,57.32,159400.0,40.5586,40.6436,40.5302,40.6295,159400.0
2010-01-25 09:40:00,57.23,57.37,57.22,57.28,120600.0,40.5657,40.6649,40.5586,40.6011,120600.0
2010-01-25 09:50:00,57.3,57.38,57.24,57.24,94700.0,40.6153,40.672,40.5728,40.5728,94700.0
2010-01-25 10:00:00,57.25,57.34,56.99,57.1,206800.0,40.5798,40.6436,40.3956,40.4735,206800.0
2010-01-25 10:10:00,57.03,57.11,56.92,57.1,25000.0,40.4239,40.4806,40.3459,40.4735,25000.0
2010-01-25 10:20:00,57.11,57.17,57.05,57.09,44900.0,40.4806,40.5231,40.4381,40.4664,44900.0
2010-01-25 10:30:00,57.1,57.13,56.96,57.02,63200.0,40.4735,40.4948,40.3743,40.4168,63200.0
2010-01-25 10:40:00,57.01,57.03,56.9,56.96,45200.0,40.4097,40.4239,40.3318,40.3743,45200.0
2010-01-25 10:50:00,56.93,57.08,56.92,57.02,68300.0,40.353,40.4593,40.3459,40.4168,68300.0
2010-01-25 11:00:00,57.02,57.06,56.83,56.9,407100.0,40.4168,40.4452,40.2821,40.3318,407100.0
2010-01-25 11:10:00,56.89,56.99,56.82,56.99,71000.0,40.3247,40.3956,40.2751,40.3956,71000.0
2010-01-25 11:20:00,56.96,57.03,56.93,56.94,67900.0,40.3743,40.4239,40.353,40.3601,67900.0
2010-01-25 11:30:00,56.94,56.96,56.75,56.79,64400.0,40.3601,40.3743,40.2254,40.2538,64400.0
2010-01-25 11:40:00,56.79,56.89,56.79,56.84,54200.0,40.2538,40.3247,40.2538,40.2892,54200.0
2010-01-25 11:50:00,56.87,57.06,56.87,56.95,42200.0,40.3105,40.4452,40.3105,40.3672,42200.0
2010-01-25 12:00:00,56.95,57.09,56.95,57.04,22700.0,40.3672,40.4664,40.3672,40.431,22700.0
2010-01-25 12:10:00,57.03,57.1,57.01,57.03,31900.0,40.4239,40.4735,40.4097,40.4239,31900.0
2010-01-25 12:20:00,57.04,57.16,57.04,57.05,52600.0,40.431,40.5161,40.431,40.4381,52600.0
2010-01-25 12:30:00,57.05,57.15,57.05,57.14,21000.0,40.4381,40.509,40.4381,40.5019,21000.0
2010-01-25 12:40:00,57.12,57.2,57.12,57.18,55900.0,40.4877,40.5444,40.4877,40.5302,55900.0
2010-01-25 12:50:00,57.18,57.19,57.13,57.15,43800.0,40.5302,40.5373,40.4948,40.509,43800.0
2010-01-25 13:00:00,57.15,57.18,57.06,57.09,31000.0,40.509,40.5302,40.4452,40.4664,31000.0
2010-01-25 13:10:00,57.09,57.14,57.07,57.13,15300.0,40.4664,40.5019,40.4523,40.4948,15300.0
2010-01-25 13:20:00,57.13,57.23,57.13,57.16,10800.0,40.4948,40.5657,40.4948,40.5161,10800.0
2010-01-25 13:30:00,57.17,57.19,57.05,57.11,31000.0,40.5231,40.5373,40.4381,40.4806,31000.0
2010-01-25 13:40:00,57.11,57.17,57.09,57.17,84800.0,40.4806,40.5231,40.4664,40.5231,84800.0
2010-01-25 13:50:00,57.17,57.17,57.1,57.1,22500.0,40.5231,40.5231,40.4735,40.4735,22500.0
2010-01-25 14:00:00,57.1,57.16,57.1,57.15,24700.0,40.4735,40.5161,40.4735,40.509,24700.0
2010-01-25 14:10:00,57.15,57.17,57.13,57.14,75500.0,40.509,40.5231,40.4948,40.5019,75500.0
2010-01-25 14:20:00,57.15,57.22,57.15,57.21,70300.0,40.509,40.5586,40.509,40.5515,70300.0
2010-01-25 14:30:00,57.2,57.22,57.11,57.12,81200.0,40.5444,40.5586,40.4806,40.4877,81200.0
2010-01-25 14:40:00,57.12,57.24,57.11,57.2,60400.0,40.4877,40.5728,40.4806,40.5444,60400.0
2010-01-25 14:50:00,57.19,57.31,57.19,57.31,52600.0,40.5373,40.6224,40.5373,40.6224,52600.0
2010-01-25 15:00:00,57.32,57.32,57.24,57.24,110100.0,40.6295,40.6295,40.5728,40.5728,110100.0
2010-01-25 15:10:00,57.24,57.27,57.16,57.2,83400.0,40.5728,40.594,40.5161,40.5444,83400.0
2010-01-25 15:20:00,57.2,57.21,57.14,57.15,57900.0,40.5444,40.5515,40.5019,40.509,57900.0
2010-01-25 15:30:00,57.16,57.26,57.16,57.22,128000.0,40.5161,40.5869,40.5161,40.5586,128000.0
2010-01-25 15:40:00,57.22,57.22,57.03,57.03,61000.0,40.5586,40.5586,40.4239,40.4239,61000.0
2010-01-25 15:50:00,57.03,57.07,56.96,56.97,105800.0,40.4239,40.4523,40.3743,40.3814,105800.0
2010-01-26 09:30:00,56.77,56.86,56.58,56.85,259800.0,40.2396,40.3034,40.1049,40.2963,259800.0
2010-01-26 09:40:00,56.85,56.89,56.72,56.77,212500.0,40.2963,40.3247,40.2042,40.2396,212500.0
2010-01-26 09:50:00,56.73,56.76,56.62,56.69,72000.0,40.2113,40.2325,40.1333,40.1829,72000.0
2010-01-26 10:00:00,56.69,57.04,56.66,56.97,144200.0,40.1829,40.431,40.1616,40.3814,144200.0
2010-01-26 10:10:00,56.98,57.1,56.96,57.05,92000.0,40.3885,40.4735,40.3743,40.4381,92000.0
2010-01-26 10:20:00,57.05,57.13,56.95,56.98,140300.0,40.4381,40.4948,40.3672,40.3885,140300.0
2010-01-26 10:30:00,56.97,56.99,56.9,56.91,58400.0,40.3814,40.3956,40.3318,40.3388,58400.0
2010-01-26 10:40:00,56.9,57.01,56.89,56.93,38900.0,40.3318,40.4097,40.3247,40.353,38900.0
2010-01-26 10:50:00,56.95,56.97,56.85,56.91,64500.0,40.3672,40.3814,40.2963,40.3388,64500.0
2010-01-26 11:00:00,56.91,57.02,56.89,57.0,72500.0,40.3388,40.4168,40.3247,40.4026,72500.0
2010-01-26 11:10:00,57.0,57.01,56.93,56.96,35000.0,40.4026,40.4097,40.353,40.3743,35000.0
2010-01-26 11:20:00,56.98,57.07,56.97,57.07,28000.0,40.3885,40.4523,40.3814,40.4523,28000.0
2010-01-26 11:30:00,57.08,57.18,57.05,57.18,66100.0,40.4593,40.5302,40.4381,40.5302,66100.0
2010-01-26 11:40:00,57.18,57.18,57.1,57.12,47200.0,40.5302,40.5302,40.4735,40.4877,47200.0
2010-01-26 11:50:00,57.13,57.2,57.11,57.12,30900.0,40.4948,40.5444,40.4806,40.4877,30900.0
2010-01-26 12:00:00,57.12,57.15,57.11,57.14,24300.0,40.4877,40.509,40.4806,40.5019,24300.0
2010-01-26 12:10:00,57.14,57.19,57.12,57.13,64900.0,40.5019,40.5373,40.4877,40.4948,64900.0
2010-01-26 12:20:00,57.14,57.21,57.14,57.19,94400.0,40.5019,40.5515,40.5019,40.5373,94400.0
2010-01-26 12:30:00,57.19,57.25,57.15,57.23,85200.0,40.5373,40.5798,40.509,40.5657,85200.0
2010-01-26 12:40:00,57.24,57.31,57.23,57.27,120800.0,40.5728,40.6224,40.5657,40.594,120800.0
2010-01-26 12:50:00,57.27,57.31,57.26,57.31,13800.0,40.594,40.6224,40.5869,40.6224,13800.0
2010-01-26 13:00:00,57.29,57.29,57.21,57.21,31800.0,40.6082,40.6082,40.5515,40.5515,31800.0
2010-01-26 13:10:00,57.21,57.25,57.16,57.16,87600.0,40.5515,40.5798,40.5161,40.5161,87600.0
2010-01-26 13:20:00,57.15,57.17,57.11,57.15,95800.0,40.509,40.5231,40.4806,40.509,95800.0
2010-01-26 13:30:00,57.16,57.21,57.14,57.18,48800.0,40.5161,40.5515,40.5019,40.5302,48800.0
2010-01-26 13:40:00,57.19,57.24,57.18,57.22,53900.0,40.5373,40.5728,40.5302,40.5586,53900.0
2010-01-26 13:50:00,57.23,57.25,57.23,57.25,45900.0,40.5657,40.5798,40.5657,40.5798,45900.0
2010-01-26 14:00:00,57.26,57.27,57.16,57.19,59700.0,40.5869,40.594,40.5161,40.5373,59700.0
2010-01-26 14:10:00,57.2,57.23,57.12,57.14,39600.0,40.5444,40.5657,40.4877,40.5019,39600.0
2010-01-26 14:20:00,57.14,57.19,57.07,57.08,55000.0,40.5019,40.5373,40.4523,40.4593,55000.0
2010-01-26 14:30:00,57.07,57.12,57.02,57.02,45600.0,40.4523,40.4877,40.4168,40.4168,45600.0
2010-01-26 14:40:00,57.03,57.12,57.02,57.09,52600.0,40.4239,40.4877,40.4168,40.4664,52600.0
2010-01-26 14:50:00,57.1,57.15,57.07,57.12,75600.0,40.4735,40.509,40.4523,40.4877,75600.0
2010-01-26 15:00:00,57.12,57.12,57.03,57.04,55200.0,40.4877,40.4877,40.4239,40.431,55200.0
2010-01-26 15:10:00,57.04,57.05,56.94,57.0,112100.0,40.431,40.4381,40.3601,40.4026,112100.0
2010-01-26 15:20:00,57.0,57.01,56.84,56.87,44700.0,40.4026,40.4097,40.2892,40.3105,44700.0
2010-01-26 15:30:00,56.88,56.94,56.73,56.8,100800.0,40.3176,40.3601,40.2113,40.2609,100800.0
2010-01-26 15:40:00,56.79,56.79,56.55,56.65,206300.0,40.2538,40.2538,40.0837,40.1546,206300.0
2010-01-26 15:50:00,56.65,56.76,56.61,56.61,105500.0,40.1546,40.2325,40.1262,40.1262,105500.0
2010-01-27 09:30:00,56.51,56.77,56.42,56.73,383900.0,40.0553,40.2396,39.9915,40.2113,383900.0
2010-01-27 09:40:00,56.75,56.76,56.52,56.65,180500.0,40.2254,40.2325,40.0624,40.1546,180500.0
2010-01-27 09:50:00,56.66,56.71,56.51,56.55,60000.0,40.1616,40.1971,40.0553,40.0837,60000.0
2010-01-27 10:00:00,56.55,56.61,56.43,56.5,111200.0,40.0837,40.1262,39.9986,40.0482,111200.0
2010-01-27 10:10:00,56.49,56.49,56.21,56.27,107600.0,40.0411,40.0411,39.8427,39.8852,107600.0
2010-01-27 10:20:00,56.28,56.49,56.27,56.44,120800.0,39.8923,40.0411,39.8852,40.0057,120800.0
2010-01-27 10:30:00,56.45,56.48,56.31,56.31,62200.0,40.0128,40.0341,39.9136,39.9136,62200.0
2010-01-27 10:40:00,56.29,56.44,56.25,56.33,95300.0,39.8994,40.0057,39.871,39.9277,95300.0
2010-01-27 10:50:00,56.32,56.6,56.32,56.58,73000.0,39.9206,40.1191,39.9206,40.1049,73000.0
2010-01-27 11:00:00,56.56,56.56,56.51,56.52,54800.0,40.0908,40.0908,40.0553,40.0624,54800.0
2010-01-27 11:10:00,56.51,56.56,56.37,56.56,52000.0,40.0553,40.0908,39.9561,40.0908,52000.0
2010-01-27 11:20:00,56.53,56.54,56.43,56.48,45000.0,40.0695,40.0766,39.9986,40.0341,45000.0
2010-01-27 11:30:00,56.47,56.5,56.4,56.47,47200.0,40.027,40.0482,39.9773,40.027,47200.0
2010-01-27 11:40:00,56.46,56.5,56.45,56.49,34600.0,40.0199,40.0482,40.0128,40.0411,34600.0
2010-01-27 11:50:00,56.48,56.56,56.47,56.49,27700.0,40.0341,40.0908,40.027,40.0411,27700.0
2010-01-27 12:00:00,56.5,56.55,56.5,56.52,74000.0,40.0482,40.0837,40.0482,40.0624,74000.0
2010-01-27 12:10:00,56.51,56.54,56.37,56.37,38200.0,40.0553,40.0766,39.9561,39.9561,38200.0
2010-01-27 12:20:00,56.36,56.44,56.36,56.42,37400.0,39.949,40.0057,39.949,39.9915,37400.0
2010-01-27 12:30:00,56.39,56.43,56.37,56.38,32800.0,39.9703,39.9986,39.9561,39.9632,32800.0
2010-01-27 12:40:00,56.4,56.41,56.34,56.35,25000.0,39.9773,39.9844,39.9348,39.9419,25000.0
2010-01-27 12:50:00,56.34,56.34,56.23,56.31,60000.0,39.9348,39.9348,39.8568,39.9136,60000.0
2010-01-27 13:00:00,56.29,56.35,56.25,56.33,31800.0,39.8994,39.9419,39.871,39.9277,31800.0
2010-01-27 13:10:00,56.34,56.34,56.24,56.26,60900.0,39.9348,39.9348,39.8639,39.8781,60900.0
2010-01-27 13:20:00,56.25,56.27,56.21,56.22,19400.0,39.871,39.8852,39.8427,39.8498,19400.0
2010-01-27 13:30:00,56.23,56.31,56.22,56.29,21300.0,39.8568,39.9136,39.8498,39.8994,21300.0
2010-01-27 13:40:00,56.31,56.31,56.26,56.29,22800.0,39.9136,39.9136,39.8781,39.8994,22800.0
2010-01-27 13:50:00,56.29,56.31,56.25,56.28,8800.0,39.8994,39.9136,39.871,39.8923,8800.0
2010-01-27 14:00:00,56.28,56.3,56.21,56.23,27300.0,39.8923,39.9065,39.8427,39.8568,27300.0
2010-01-27 14:10:00,56.23,56.35,56.04,56.3,143300.0,39.8568,39.9419,39.7222,39.9065,143300.0
2010-01-27 14:20:00,56.31,56.42,56.22,56.27,216700.0,39.9136,39.9915,39.8498,39.8852,216700.0
2010-01-27 14:30:00,56.28,56.51,56.24,56.48,51100.0,39.8923,40.0553,39.8639,40.0341,51100.0
2010-01-27 14:40:00,56.48,56.72,56.48,56.59,86300.0,40.0341,40.2042,40.0341,40.112,86300.0
2010-01-27 14:50:00,56.6,56.7,56.51,56.69,113100.0,40.1191,40.19,40.0553,40.1829,113100.0
2010-01-27 15:00:00,56.69,56.72,56.51,56.56,94600.0,40.1829,40.2042,40.0553,40.0908,94600.0
2010-01-27 15:10:00,56.55,56.58,56.42,56.56,78100.0,40.0837,40.1049,39.9915,40.0908,78100.0
2010-01-27 15:20:00,56.54,56.77,56.54,56.75,114000.0,40.0766,40.2396,40.0766,40.2254,114000.0
2010-01-27 15:30:00,56.75,56.98,56.74,56.93,117300.0,40.2254,40.3885,40.2183,40.353,117300.0
2010-01-27 15:40:00,56.94,56.97,56.81,56.82,92200.0,40.3601,40.3814,40.268,40.2751,92200.0
2010-01-27 15:50:00,56.84,56.92,56.82,56.89,147900.0,40.2892,40.3459,40.2751,40.3247,147900.0
2010-01-28 09:30:00,57.18,57.22,56.91,56.92,115700.0,40.5302,40.5586,40.3388,40.3459,115700.0
2010-01-28 09:40:00,56.91,56.95,56.79,56.79,62200.0,40.3388,40.3672,40.2538,40.2538,62200.0
2010-01-28 09:50:00,56.79,56.9,56.77,56.9,45100.0,40.2538,40.3318,40.2396,40.3318,45100.0
2010-01-28 10:00:00,56.89,56.89,56.6,56.62,64000.0,40.3247,40.3247,40.1191,40.1333,64000.0
2010-01-28 10:10:00,56.58,56.63,56.53,56.59,76500.0,40.1049,40.1404,40.0695,40.112,76500.0
2010-01-28 10:20:00,56.62,56.68,56.57,56.66,83500.0,40.1333,40.1758,40.0978,40.1616,83500.0
2010-01-28 10:30:00,56.65,56.76,56.59,56.75,35300.0,40.1546,40.2325,40.112,40.2254,35300.0
2010-01-28 10:40:00,56.74,56.79,56.55,56.55,111300.0,40.2183,40.2538,40.0837,40.0837,111300.0
2010-01-28 10:50:00,56.56,56.63,56.52,56.55,55000.0,40.0908,40.1404,40.0624,40.0837,55000.0
2010-01-28 11:00:00,56.57,56.6,56.33,56.39,34800.0,40.0978,40.1191,39.9277,39.9703,34800.0
2010-01-28 11:10:00,56.36,56.49,56.35,56.37,77500.0,39.949,40.0411,39.9419,39.9561,77500.0
2010-01-28 11:20:00,56.35,56.39,56.3,56.31,48900.0,39.9419,39.9703,39.9065,39.9136,48900.0
2010-01-28 11:30:00,56.3,56.33,55.97,56.1,88100.0,39.9065,39.9277,39.6726,39.7647,88100.0
2010-01-28 11:40:00,56.11,56.18,56.05,56.12,37000.0,39.7718,39.8214,39.7293,39.7789,37000.0
2010-01-28 11:50:00,56.12,56.26,56.12,56.21,99500.0,39.7789,39.8781,39.7789,39.8427,99500.0
2010-01-28 12:00:00,56.21,56.21,56.12,56.15,19700.0,39.8427,39.8427,39.7789,39.8001,19700.0
2010-01-28 12:10:00,56.15,56.2,56.14,56.15,27700.0,39.8001,39.8356,39.7931,39.8001,27700.0
2010-01-28 12:20:00,56.15,56.15,56.04,56.09,42700.0,39.8001,39.8001,39.7222,39.7576,42700.0
2010-01-28 12:30:00,56.09,56.15,56.06,56.15,26700.0,39.7576,39.8001,39.7364,39.8001,26700.0
2010-01-28 12:40:00,56.16,56.16,56.07,56.16,19300.0,39.8072,39.8072,39.7434,39.8072,19300.0
2010-01-28 12:50:00,56.18,56.32,56.18,56.32,26500.0,39.8214,39.9206,39.8214,39.9206,26500.0
2010-01-28 13:00:00,56.33,56.38,56.28,56.37,62000.0,39.9277,39.9632,39.8923,39.9561,62000.0
2010-01-28 13:10:00,56.38,56.4,56.3,56.38,25900.0,39.9632,39.9773,39.9065,39.9632,25900.0
2010-01-28 13:20:00,56.38,56.5,56.38,56.47,34800.0,39.9632,40.0482,39.9632,40.027,34800.0
2010-01-28 13:30:00,56.48,56.55,56.44,56.46,45000.0,40.0341,40.0837,40.0057,40.0199,45000.0
2010-01-28 13:40:00,56.46,56.61,56.46,56.56,44000.0,40.0199,40.1262,40.0199,40.0908,44000.0
2010-01-28 13:50:00,56.56,56.62,56.44,56.45,38900.0,40.0908,40.1333,40.0057,40.0128,38900.0
2010-01-28 14:00:00,56.45,56.48,56.41,56.46,19900.0,40.0128,40.0341,39.9844,40.0199,19900.0
2010-01-28 14:10:00,56.45,56.45,56.23,56.29,53300.0,40.0128,40.0128,39.8568,39.8994,53300.0
2010-01-28 14:20:00,56.28,56.46,56.28,56.44,32300.0,39.8923,40.0199,39.8923,40.0057,32300.0
2010-01-28 14:30:00,56.41,56.42,56.29,56.32,72900.0,39.9844,39.9915,39.8994,39.9206,72900.0
2010-01-28 14:40:00,56.35,56.49,56.31,56.49,51000.0,39.9419,40.0411,39.9136,40.0411,51000.0
2010-01-28 14:50:00,56.5,56.54,56.47,56.47,26000.0,40.0482,40.0766,40.027,40.027,26000.0
2010-01-28 15:00:00,56.45,56.66,56.44,56.61,64300.0,40.0128,40.1616,40.0057,40.1262,64300.0
2010-01-28 15:10:00,56.62,56.68,56.5,56.59,45600.0,40.1333,40.1758,40.0482,40.112,45600.0
2010-01-28 15:20:00,56.58,56.73,56.58,56.62,38400.0,40.1049,40.2113,40.1049,40.1333,38400.0
2010-01-28 15:30:00,56.62,56.74,56.6,56.74,62100.0,40.1333,40.2183,40.1191,40.2183,62100.0
2010-01-28 15:40:00,56.74,56.79,56.43,56.44,95700.0,40.2183,40.2538,39.9986,40.0057,95700.0
2010-01-28 15:50:00,56.45,56.5,56.35,56.36,165200.0,40.0128,40.0482,39.9419,39.949,165200.0
2010-01-29 09:30:00,56.6,56.67,56.45,56.48,195700.0,40.1191,40.1687,40.0128,40.0341,195700.0
2010-01-29 09:40:00,56.45,56.8,56.44,56.74,196100.0,40.0128,40.2609,40.0057,40.2183,196100.0
2010-01-29 09:50:00,56.74,56.89,56.68,56.81,176300.0,40.2183,40.3247,40.1758,40.268,176300.0
2010-01-29 10:00:00,56.79,56.81,56.7,56.7,40400.0,40.2538,40.268,40.19,40.19,40400.0
2010-01-29 10:10:00,56.69,56.89,56.69,56.87,26600.0,40.1829,40.3247,40.1829,40.3105,26600.0
2010-01-29 10:20:00,56.87,57.04,56.83,56.99,39700.0,40.3105,40.431,40.2821,40.3956,39700.0
2010-01-29 10:30:00,57.03,57.05,56.94,56.96,46400.0,40.4239,40.4381,40.3601,40.3743,46400.0
2010-01-29 10:40:00,56.96,56.97,56.85,56.94,27800.0,40.3743,40.3814,40.2963,40.3601,27800.0
2010-01-29 10:50:00,56.94,56.96,56.73,56.83,49400.0,40.3601,40.3743,40.2113,40.2821,49400.0
2010-01-29 11:00:00,56.82,56.86,56.73,56.74,43300.0,40.2751,40.3034,40.2113,40.2183,43300.0
2010-01-29 11:10:00,56.76,56.8,56.66,56.66,22400.0,40.2325,40.2609,40.1616,40.1616,22400.0
2010-01-29 11:20:00,56.66,56.67,56.52,56.57,63300.0,40.1616,40.1687,40.0624,40.0978,63300.0
2010-01-29 11:30:00,56.59,56.59,56.42,56.55,92100.0,40.112,40.112,39.9915,40.0837,92100.0
2010-01-29 11:40:00,56.56,56.57,56.5,56.52,13300.0,40.0908,40.0978,40.0482,40.0624,13300.0
2010-01-29 11:50:00,56.53,56.59,56.35,56.35,66500.0,40.0695,40.112,39.9419,39.9419,66500.0
2010-01-29 12:00:00,56.33,56.43,56.26,56.31,34600.0,39.9277,39.9986,39.8781,39.9136,34600.0
2010-01-29 12:10:00,56.3,56.42,56.29,56.42,32600.0,39.9065,39.9915,39.8994,39.9915,32600.0
2010-01-29 12:20:00,56.41,56.49,56.39,56.46,19600.0,39.9844,40.0411,39.9703,40.0199,19600.0
2010-01-29 12:30:00,56.47,56.49,56.38,56.46,21600.0,40.027,40.0411,39.9632,40.0199,21600.0
2010-01-29 12:40:00,56.47,56.47,56.37,56.43,20100.0,40.027,40.027,39.9561,39.9986,20100.0
2010-01-29 12:50:00,56.47,56.58,56.44,56.56,15100.0,40.027,40.1049,40.0057,40.0908,15100.0
2010-01-29 13:00:00,56.57,56.6,56.49,56.55,23900.0,40.0978,40.1191,40.0411,40.0837,23900.0
2010-01-29 13:10:00,56.54,56.56,56.49,56.56,14700.0,40.0766,40.0908,40.0411,40.0908,14700.0
2010-01-29 13:20:00,56.55,56.6,56.54,56.54,7500.0,40.0837,40.1191,40.0766,40.0766,7500.0
2010-01-29 13:30:00,56.55,56.59,56.48,56.57,20700.0,40.0837,40.112,40.0341,40.0978,20700.0
2010-01-29 13:40:00,56.52,56.52,56.31,56.31,34100.0,40.0624,40.0624,39.9136,39.9136,34100.0
2010-01-29 13:50:00,56.32,56.37,56.27,56.36,20600.0,39.9206,39.9561,39.8852,39.949,20600.0
2010-01-29 14:00:00,56.37,56.41,56.28,56.32,33700.0,39.9561,39.9844,39.8923,39.9206,33700.0
2010-01-29 14:10:00,56.34,56.46,56.33,56.36,34800.0,39.9348,40.0199,39.9277,39.949,34800.0
2010-01-29 14:20:00,56.33,56.37,56.29,56.32,26000.0,39.9277,39.9561,39.8994,39.9206,26000.0
2010-01-29 14:30:00,56.33,56.35,56.16,56.23,68700.0,39.9277,39.9419,39.8072,39.8568,68700.0
2010-01-29 14:40:00,56.26,56.27,56.11,56.11,87100.0,39.8781,39.8852,39.7718,39.7718,87100.0
2010-01-29 14:50:00,56.08,56.13,55.96,56.12,97300.0,39.7505,39.786,39.6655,39.7789,97300.0
2010-01-29 15:00:00,56.11,56.15,56.04,56.05,112100.0,39.7718,39.8001,39.7222,39.7293,112100.0
2010-01-29 15:10:00,56.04,56.05,55.84,55.97,183000.0,39.7222,39.7293,39.5804,39.6726,183000.0
2010-01-29 15:20:00,55.98,56.01,55.87,55.89,101200.0,39.6796,39.7009,39.6017,39.6159,101200.0
2010-01-29 15:30:00,55.89,55.97,55.71,55.97,125200.0,39.6159,39.6726,39.4883,39.6726,125200.0
2010-01-29 15:40:00,55.97,56.02,55.88,55.91,171300.0,39.6726,39.708,39.6088,39.63,171300.0
2010-01-29 15:50:00,55.92,56.1,55.78,55.78,263800.0,39.6371,39.7647,39.5379,39.5379,263800.0
2010-02-01 09:30:00,56.21,56.35,56.19,56.27,50500.0,39.8427,39.9419,39.8285,39.8852,50500.0
2010-02-01 09:40:00,56.27,56.42,56.22,56.42,37200.0,39.8852,39.9915,39.8498,39.9915,37200.0
2010-02-01 09:50:00,56.43,56.43,56.32,56.35,64500.0,39.9986,39.9986,39.9206,39.9419,64500.0
2010-02-01 10:00:00,56.38,56.49,56.24,56.39,81400.0,39.9632,40.0411,39.8639,39.9703,81400.0
2010-02-01 10:10:00,56.39,56.56,56.37,56.55,24000.0,39.9703,40.0908,39.9561,40.0837,24000.0
2010-02-01 10:20:00,56.58,56.6,56.49,56.5,41500.0,40.1049,40.1191,40.0411,40.0482,41500.0
2010-02-01 10:30:00,56.52,56.61,56.52,56.53,52200.0,40.0624,40.1262,40.0624,40.0695,52200.0
2010-02-01 10:40:00,56.53,56.57,56.46,56.49,49500.0,40.0695,40.0978,40.0199,40.0411,49500.0
2010-02-01 10:50:00,56.48,56.55,56.36,56.38,52200.0,40.0341,40.0837,39.949,39.9632,52200.0
2010-02-01 11:00:00,56.35,56.49,56.33,56.47,47200.0,39.9419,40.0411,39.9277,40.027,47200.0
2010-02-01 11:10:00,56.47,56.56,56.44,56.56,35900.0,40.027,40.0908,40.0057,40.0908,35900.0
2010-02-01 11:20:00,56.57,56.68,56.56,56.65,133100.0,40.0978,40.1758,40.0908,40.1546,133100.0
2010-02-01 11:30:00,56.65,56.66,56.57,56.59,59600.0,40.1546,40.1616,40.0978,40.112,59600.0
2010-02-01 11:40:00,56.6,56.63,56.56,56.57,12400.0,40.1191,40.1404,40.0908,40.0978,12400.0
2010-02-01 11:50:00,56.57,56.58,56.47,56.48,43400.0,40.0978,40.1049,40.027,40.0341,43400.0
2010-02-01 12:00:00,56.47,56.53,56.46,56.48,25300.0,40.027,40.0695,40.0199,40.0341,25300.0
2010-02-01 12:10:00,56.48,56.52,56.42,56.52,21000.0,40.0341,40.0624,39.9915,40.0624,21000.0
2010-02-01 12:20:00,56.53,56.53,56.46,56.5,18400.0,40.0695,40.0695,40.0199,40.0482,18400.0
2010-02-01 12:30:00,56.52,56.56,56.5,56.51,15600.0,40.0624,40.0908,40.0482,40.0553,15600.0
2010-02-01 12:40:00,56.49,56.63,56.49,56.61,44600.0,40.0411,40.1404,40.0411,40.1262,44600.0
2010-02-01 12:50:00,56.62,56.64,56.59,56.61,44600.0,40.1333,40.1475,40.112,40.1262,44600.0
2010-02-01 13:00:00,56.56,56.64,56.54,56.63,22800.0,40.0908,40.1475,40.0766,40.1404,22800.0
2010-02-01 13:10:00,56.63,56.68,56.59,56.65,31600.0,40.1404,40.1758,40.112,40.1546,31600.0
2010-02-01 13:20:00,56.67,56.71,56.65,56.65,26300.0,40.1687,40.1971,40.1546,40.1546,26300.0
2010-02-01 13:30:00,56.66,56.67,56.61,56.61,8500.0,40.1616,40.1687,40.1262,40.1262,8500.0
2010-02-01 13:40:00,56.6,56.63,56.55,56.61,29900.0,40.1191,40.1404,40.0837,40.1262,29900.0
2010-02-01 13:50:00,56.62,56.65,56.58,56.61,118900.0,40.1333,40.1546,40.1049,40.1262,118900.0
2010-02-01 14:00:00,56.6,56.65,56.49,56.52,29000.0,40.1191,40.1546,40.0411,40.0624,29000.0
2010-02-01 14:10:00,56.51,56.57,56.44,56.56,19300.0,40.0553,40.0978,40.0057,40.0908,19300.0
2010-02-01 14:20:00,56.56,56.58,56.48,56.55,42100.0,40.0908,40.1049,40.0341,40.0837,42100.0
2010-02-01 14:30:00,56.55,56.62,56.55,56.61,19000.0,40.0837,40.1333,40.0837,40.1262,19000.0
2010-02-01 14:40:00,56.62,56.67,56.57,56.58,29600.0,40.1333,40.1687,40.0978,40.1049,29600.0
2010-02-01 14:50:00,56.58,56.66,56.56,56.58,26600.0,40.1049,40.1616,40.0908,40.1049,26600.0
2010-02-01 15:00:00,56.58,56.63,56.5,56.5,139400.0,40.1049,40.1404,40.0482,40.0482,139400.0
2010-02-01 15:10:00,56.5,56.59,56.5,56.56,25900.0,40.0482,40.112,40.0482,40.0908,25900.0
2010-02-01 15:20:00,56.58,56.68,56.58,56.63,26900.0,40.1049,40.1758,40.1049,40.1404,26900.0
2010-02-01 15:30:00,56.65,56.67,56.56,56.6,43000.0,40.1546,40.1687,40.0908,40.1191,43000.0
2010-02-01 15:40:00,56.6,56.67,56.6,56.64,24300.0,40.1191,40.1687,40.1191,40.1475,24300.0
2010-02-01 15:50:00,56.65,56.77,56.64,56.74,49600.0,40.1546,40.2396,40.1475,40.2183,49600.0
2010-02-02 09:30:00,56.92,56.94,56.79,56.86,77100.0,40.3459,40.3601,40.2538,40.3034,77100.0
2010-02-02 09:40:00,56.85,56.9,56.66,56.86,75100.0,40.2963,40.3318,40.1616,40.3034,75100.0
2010-02-02 09:50:00,56.86,56.92,56.75,56.78,29900.0,40.3034,40.3459,40.2254,40.2467,29900.0
2010-02-02 10:00:00,56.83,56.9,56.73,56.85,60800.0,40.2821,40.3318,40.2113,40.2963,60800.0
2010-02-02 10:10:00,56.85,57.08,56.76,57.04,179300.0,40.2963,40.4593,40.2325,40.431,179300.0
2010-02-02 10:20:00,57.06,57.17,57.06,57.15,92800.0,40.4452,40.5231,40.4452,40.509,92800.0
2010-02-02 10:30:00,57.18,57.31,57.18,57.26,44900.0,40.5302,40.6224,40.5302,40.5869,44900.0
2010-02-02 10:40:00,57.24,57.28,57.21,57.23,39500.0,40.5728,40.6011,40.5515,40.5657,39500.0
2010-02-02 10:50:00,57.22,57.3,57.2,57.27,147500.0,40.5586,40.6153,40.5444,40.594,147500.0
2010-02-02 11:00:00,57.29,57.29,57.14,57.17,41500.0,40.6082,40.6082,40.5019,40.5231,41500.0
2010-02-02 11:10:00,57.18,57.2,57.13,57.16,68500.0,40.5302,40.5444,40.4948,40.5161,68500.0
2010-02-02 11:20:00,57.16,57.26,57.15,57.24,221300.0,40.5161,40.5869,40.509,40.5728,221300.0
2010-02-02 11:30:00,57.24,57.26,57.18,57.25,26500.0,40.5728,40.5869,40.5302,40.5798,26500.0
2010-02-02 11:40:00,57.24,57.32,57.24,57.28,34600.0,40.5728,40.6295,40.5728,40.6011,34600.0
2010-02-02 11:50:00,57.29,57.31,57.22,57.26,28800.0,40.6082,40.6224,40.5586,40.5869,28800.0
2010-02-02 12:00:00,57.25,57.3,57.2,57.25,40600.0,40.5798,40.6153,40.5444,40.5798,40600.0
2010-02-02 12:10:00,57.25,57.35,57.25,57.34,38800.0,40.5798,40.6507,40.5798,40.6436,38800.0
2010-02-02 12:20:00,57.35,57.43,57.35,57.43,53600.0,40.6507,40.7074,40.6507,40.7074,53600.0
2010-02-02 12:30:00,57.43,57.43,57.39,57.41,16000.0,40.7074,40.7074,40.6791,40.6933,16000.0
2010-02-02 12:40:00,57.41,57.42,57.36,57.36,22600.0,40.6933,40.7003,40.6578,40.6578,22600.0
2010-02-02 12:50:00,57.38,57.45,57.37,57.43,34600.0,40.672,40.7216,40.6649,40.7074,34600.0
2010-02-02 13:00:00,57.45,57.47,57.35,57.35,29600.0,40.7216,40.7358,40.6507,40.6507,29600.0
2010-02-02 13:10:00,57.35,57.4,57.33,57.38,19600.0,40.6507,40.6862,40.6365,40.672,19600.0
2010-02-02 13:20:00,57.39,57.45,57.39,57.45,23100.0,40.6791,40.7216,40.6791,40.7216,23100.0
2010-02-02 13:30:00,57.46,57.53,57.44,57.51,26600.0,40.7287,40.7783,40.7145,40.7641,26600.0
2010-02-02 13:40:00,57.52,57.55,57.52,57.52,18700.0,40.7712,40.7925,40.7712,40.7712,18700.0
2010-02-02 13:50:00,57.53,57.56,57.49,57.51,24500.0,40.7783,40.7996,40.75,40.7641,24500.0
2010-02-02 14:00:00,57.52,57.53,57.44,57.45,21500.0,40.7712,40.7783,40.7145,40.7216,21500.0
2010-02-02 14:10:00,57.46,57.47,57.38,57.4,37600.0,40.7287,40.7358,40.672,40.6862,37600.0
2010-02-02 14:20:00,57.4,57.48,57.4,57.46,26700.0,40.6862,40.7429,40.6862,40.7287,26700.0
2010-02-02 14:30:00,57.46,57.48,57.39,57.43,34400.0,40.7287,40.7429,40.6791,40.7074,34400.0
2010-02-02 14:40:00,57.44,57.46,57.33,57.38,98200.0,40.7145,40.7287,40.6365,40.672,98200.0
2010-02-02 14:50:00,57.38,57.47,57.37,57.47,50500.0,40.672,40.7358,40.6649,40.7358,50500.0
2010-02-02 15:00:00,57.47,57.48,57.39,57.48,74900.0,40.7358,40.7429,40.6791,40.7429,74900.0
2010-02-02 15:10:00,57.48,57.66,57.48,57.66,125600.0,40.7429,40.8705,40.7429,40.8705,125600.0
2010-02-02 15:20:00,57.66,57.66,57.52,57.55,61400.0,40.8705,40.8705,40.7712,40.7925,61400.0
2010-02-02 15:30:00,57.56,57.6,57.55,57.58,44100.0,40.7996,40.8279,40.7925,40.8138,44100.0
2010-02-02 15:40:00,57.59,57.63,57.5,57.56,78400.0,40.8208,40.8492,40.757,40.7996,78400.0
2010-02-02 15:50:00,57.56,57.61,57.53,57.57,92900.0,40.7996,40.835,40.7783,40.8067,92900.0
2010-02-03 09:30:00,57.35,57.46,57.25,57.43,89900.0,40.6507,40.7287,40.5798,40.7074,89900.0
2010-02-03 09:40:00,57.45,57.59,57.45,57.52,115200.0,40.7216,40.8208,40.7216,40.7712,115200.0
2010-02-03 09:50:00,57.52,57.56,57.48,57.54,46200.0,40.7712,40.7996,40.7429,40.7854,46200.0
2010-02-03 10:00:00,57.52,57.52,57.41,57.5,45400.0,40.7712,40.7712,40.6933,40.757,45400.0
2010-02-03 10:10:00,57.45,57.47,57.31,57.32,28200.0,40.7216,40.7358,40.6224,40.6295,28200.0
2010-02-03 10:20:00,57.31,57.35,57.19,57.2,24000.0,40.6224,40.6507,40.5373,40.5444,24000.0
2010-02-03 10:30:00,57.2,57.26,57.04,57.08,63700.0,40.5444,40.5869,40.431,40.4593,63700.0
2010-02-03 10:40:00,57.09,57.24,57.08,57.24,41100.0,40.4664,40.5728,40.4593,40.5728,41100.0
2010-02-03 10:50:00,57.24,57.25,57.17,57.2,52600.0,40.5728,40.5798,40.5231,40.5444,52600.0
2010-02-03 11:00:00,57.2,57.31,57.15,57.28,104600.0,40.5444,40.6224,40.509,40.6011,104600.0
2010-02-03 11:10:00,57.28,57.29,57.24,57.26,87000.0,40.6011,40.6082,40.5728,40.5869,87000.0
2010-02-03 11:20:00,57.27,57.27,57.12,57.13,92300.0,40.594,40.594,40.4877,40.4948,92300.0
2010-02-03 11:30:00,57.15,57.17,57.07,57.09,87000.0,40.509,40.5231,40.4523,40.4664,87000.0
2010-02-03 11:40:00,57.09,57.09,56.99,57.03,55400.0,40.4664,40.4664,40.3956,40.4239,55400.0
2010-02-03 11:50:00,57.04,57.06,56.97,56.98,40400.0,40.431,40.4452,40.3814,40.3885,40400.0
2010-02-03 12:00:00,56.96,57.1,56.96,57.08,25800.0,40.3743,40.4735,40.3743,40.4593,25800.0
2010-02-03 12:10:00,57.07,57.14,57.06,57.08,22800.0,40.4523,40.5019,40.4452,40.4593,22800.0
2010-02-03 12:20:00,57.08,57.08,57.0,57.02,87700.0,40.4593,40.4593,40.4026,40.4168,87700.0
2010-02-03 12:30:00,57.04,57.16,57.04,57.13,54100.0,40.431,40.5161,40.431,40.4948,54100.0
2010-02-03 12:40:00,57.13,57.14,57.04,57.07,64100.0,40.4948,40.5019,40.431,40.4523,64100.0
2010-02-03 12:50:00,57.09,57.15,57.07,57.11,23700.0,40.4664,40.509,40.4523,40.4806,23700.0
2010-02-03 13:00:00,57.11,57.29,57.09,57.29,41700.0,40.4806,40.6082,40.4664,40.6082,41700.0
2010-02-03 13:10:00,57.29,57.29,57.21,57.24,15300.0,40.6082,40.6082,40.5515,40.5728,15300.0
2010-02-03 13:20:00,57.22,57.22,57.17,57.2,23700.0,40.5586,40.5586,40.5231,40.5444,23700.0
2010-02-03 13:30:00,57.19,57.29,57.19,57.2,29700.0,40.5373,40.6082,40.5373,40.5444,29700.0
2010-02-03 13:40:00,57.21,57.25,57.17,57.17,28800.0,40.5515,40.5798,40.5231,40.5231,28800.0
2010-02-03 13:50:00,57.16,57.16,57.1,57.14,34800.0,40.5161,40.5161,40.4735,40.5019,34800.0
2010-02-03 14:00:00,57.14,57.15,57.09,57.13,18700.0,40.5019,40.509,40.4664,40.4948,18700.0
2010-02-03 14:10:00,57.14,57.18,57.11,57.11,17900.0,40.5019,40.5302,40.4806,40.4806,17900.0
2010-02-03 14:20:00,57.12,57.14,57.04,57.07,50800.0,40.4877,40.5019,40.431,40.4523,50800.0
2010-02-03 14:30:00,57.07,57.12,57.01,57.02,26200.0,40.4523,40.4877,40.4097,40.4168,26200.0
2010-02-03 14:40:00,57.02,57.08,56.98,57.02,35600.0,40.4168,40.4593,40.3885,40.4168,35600.0
2010-02-03 14:50:00,57.02,57.12,57.01,57.07,84500.0,40.4168,40.4877,40.4097,40.4523,84500.0
2010-02-03 15:00:00,57.08,57.23,57.08,57.12,80600.0,40.4593,40.5657,40.4593,40.4877,80600.0
2010-02-03 15:10:00,57.12,57.15,57.04,57.06,49400.0,40.4877,40.509,40.431,40.4452,49400.0
2010-02-03 15:20:00,57.04,57.11,57.01,57.08,57000.0,40.431,40.4806,40.4097,40.4593,57000.0
2010-02-03 15:30:00,57.08,57.18,57.08,57.15,33900.0,40.4593,40.5302,40.4593,40.509,33900.0
2010-02-03 15:40:00,57.16,57.24,57.12,57.18,62300.0,40.5161,40.5728,40.4877,40.5302,62300.0
2010-02-03 15:50:00,57.19,57.2,57.08,57.09,103400.0,40.5373,40.5444,40.4593,40.4664,103400.0
2010-02-04 09:30:00,56.65,56.69,56.44,56.56,111900.0,40.1546,40.1829,40.0057,40.0908,111900.0
2010-02-04 09:40:00,56.56,56.56,56.09,56.17,353900.0,40.0908,40.0908,39.7576,39.8143,353900.0
2010-02-04 09:50:00,56.16,56.17,55.9,55.96,247700.0,39.8072,39.8143,39.6229,39.6655,247700.0
2010-02-04 10:00:00,55.97,56.09,55.95,56.01,104700.0,39.6726,39.7576,39.6584,39.7009,104700.0
2010-02-04 10:10:00,55.96,55.98,55.75,55.86,134400.0,39.6655,39.6796,39.5166,39.5946,134400.0
2010-02-04 10:20:00,55.89,55.91,55.74,55.82,87700.0,39.6159,39.63,39.5095,39.5662,87700.0
2010-02-04 10:30:00,55.8,55.98,55.8,55.9,81200.0,39.5521,39.6796,39.5521,39.6229,81200.0
2010-02-04 10:40:00,55.88,55.96,55.84,55.95,77500.0,39.6088,39.6655,39.5804,39.6584,77500.0
2010-02-04 10:50:00,55.96,55.97,55.73,55.75,100200.0,39.6655,39.6726,39.5024,39.5166,100200.0
2010-02-04 11:00:00,55.72,55.92,55.7,55.89,74200.0,39.4954,39.6371,39.4812,39.6159,74200.0
2010-02-04 11:10:00,55.89,55.93,55.76,55.82,108700.0,39.6159,39.6442,39.5237,39.5662,108700.0
2010-02-04 11:20:00,55.84,55.88,55.73,55.88,102000.0,39.5804,39.6088,39.5024,39.6088,102000.0
2010-02-04 11:30:00,55.89,55.9,55.66,55.67,57500.0,39.6159,39.6229,39.4528,39.4599,57500.0
2010-02-04 11:40:00,55.67,55.68,55.5,55.67,234800.0,39.4599,39.467,39.3394,39.4599,234800.0
2010-02-04 11:50:00,55.67,55.76,55.64,55.7,57400.0,39.4599,39.5237,39.4386,39.4812,57400.0
2010-02-04 12:00:00,55.71,55.73,55.6,55.7,47000.0,39.4883,39.5024,39.4103,39.4812,47000.0
2010-02-04 12:10:00,55.69,55.74,55.59,55.59,53900.0,39.4741,39.5095,39.4032,39.4032,53900.0
2010-02-04 12:20:00,55.59,55.67,55.58,55.62,36500.0,39.4032,39.4599,39.3961,39.4245,36500.0
2010-02-04 12:30:00,55.63,55.69,55.63,55.65,36500.0,39.4316,39.4741,39.4316,39.4457,36500.0
2010-02-04 12:40:00,55.65,55.67,55.46,55.46,101900.0,39.4457,39.4599,39.3111,39.3111,101900.0
2010-02-04 12:50:00,55.46,55.63,55.46,55.61,105300.0,39.3111,39.4316,39.3111,39.4174,105300.0
2010-02-04 13:00:00,55.62,55.66,55.6,55.65,18400.0,39.4245,39.4528,39.4103,39.4457,18400.0
2010-02-04 13:10:00,55.64,55.64,55.58,55.6,27100.0,39.4386,39.4386,39.3961,39.4103,27100.0
2010-02-04 13:20:00,55.61,55.61,55.51,55.61,36000.0,39.4174,39.4174,39.3465,39.4174,36000.0
2010-02-04 13:30:00,55.63,55.64,55.58,55.61,147000.0,39.4316,39.4386,39.3961,39.4174,147000.0
2010-02-04 13:40:00,55.62,55.62,55.42,55.55,185800.0,39.4245,39.4245,39.2827,39.3749,185800.0
2010-02-04 13:50:00,55.57,55.58,55.46,55.46,71200.0,39.389,39.3961,39.3111,39.3111,71200.0
2010-02-04 14:00:00,55.48,55.54,55.46,55.47,76000.0,39.3252,39.3678,39.3111,39.3181,76000.0
2010-02-04 14:10:00,55.47,55.53,55.37,55.53,137200.0,39.3181,39.3607,39.2473,39.3607,137200.0
2010-02-04 14:20:00,55.51,55.66,55.51,55.62,30400.0,39.3465,39.4528,39.3465,39.4245,30400.0
2010-02-04 14:30:00,55.63,55.69,55.58,55.67,42500.0,39.4316,39.4741,39.3961,39.4599,42500.0
2010-02-04 14:40:00,55.66,55.69,55.6,55.69,36400.0,39.4528,39.4741,39.4103,39.4741,36400.0
2010-02-04 14:50:00,55.69,55.7,55.6,55.62,30400.0,39.4741,39.4812,39.4103,39.4245,30400.0
2010-02-04 15:00:00,55.62,55.64,55.49,55.49,62700.0,39.4245,39.4386,39.3323,39.3323,62700.0
2010-02-04 15:10:00,55.47,55.49,55.33,55.36,79000.0,39.3181,39.3323,39.2189,39.2402,79000.0
2010-02-04 15:20:00,55.36,55.38,55.29,55.37,117300.0,39.2402,39.2544,39.1906,39.2473,117300.0
2010-02-04 15:30:00,55.35,55.4,55.24,55.28,128500.0,39.2331,39.2685,39.1551,39.1835,128500.0
2010-02-04 15:40:00,55.28,55.37,55.26,55.28,68800.0,39.1835,39.2473,39.1693,39.1835,68800.0
2010-02-04 15:50:00,55.28,55.32,55.13,55.13,125300.0,39.1835,39.2118,39.0771,39.0771,125300.0
2010-02-05 09:30:00,55.19,55.39,54.9,55.04,218500.0,39.1197,39.2614,38.9141,39.0134,218500.0
2010-02-05 09:40:00,55.0,55.29,54.95,55.03,168600.0,38.985,39.1906,38.9496,39.0063,168600.0
2010-02-05 09:50:00,55.04,55.13,54.88,54.89,84400.0,39.0134,39.0771,38.8999,38.907,84400.0
2010-02-05 10:00:00,54.91,54.94,54.68,54.74,39000.0,38.9212,38.9425,38.7582,38.8007,39000.0
2010-02-05 10:10:00,54.74,54.88,54.71,54.74,28700.0,38.8007,38.8999,38.7794,38.8007,28700.0
2010-02-05 10:20:00,54.75,55.09,54.73,54.99,153900.0,38.8078,39.0488,38.7936,38.9779,153900.0
2010-02-05 10:30:00,55.05,55.18,55.02,55.05,14100.0,39.0204,39.1126,38.9992,39.0204,14100.0
2010-02-05 10:40:00,55.05,55.26,55.05,55.1,44900.0,39.0204,39.1693,39.0204,39.0559,44900.0
2010-02-05 10:50:00,55.11,55.2,55.04,55.08,91100.0,39.063,39.1268,39.0134,39.0417,91100.0
2010-02-05 11:00:00,55.06,55.1,54.93,55.04,64900.0,39.0275,39.0559,38.9354,39.0134,64900.0
2010-02-05 11:10:00,55.04,55.08,54.96,55.06,39200.0,39.0134,39.0417,38.9567,39.0275,39200.0
2010-02-05 11:20:00,55.05,55.06,54.92,54.92,64000.0,39.0204,39.0275,38.9283,38.9283,64000.0
2010-02-05 11:30:00,54.91,54.95,54.7,54.71,34800.0,38.9212,38.9496,38.7724,38.7794,34800.0
2010-02-05 11:40:00,54.7,54.71,54.56,54.71,115300.0,38.7724,38.7794,38.6731,38.7794,115300.0
2010-02-05 11:50:00,54.7,54.78,54.65,54.7,51400.0,38.7724,38.8291,38.7369,38.7724,51400.0
2010-02-05 12:00:00,54.72,54.81,54.69,54.77,66700.0,38.7865,38.8503,38.7653,38.822,66700.0
2010-02-05 12:10:00,54.74,54.8,54.67,54.77,29900.0,38.8007,38.8432,38.7511,38.822,29900.0
2010-02-05 12:20:00,54.8,54.86,54.73,54.81,63000.0,38.8432,38.8858,38.7936,38.8503,63000.0
2010-02-05 12:30:00,54.8,54.83,54.69,54.7,52900.0,38.8432,38.8645,38.7653,38.7724,52900.0
2010-02-05 12:40:00,54.7,54.76,54.67,54.73,71400.0,38.7724,38.8149,38.7511,38.7936,71400.0
2010-02-05 12:50:00,54.74,54.75,54.59,54.71,60600.0,38.8007,38.8078,38.6944,38.7794,60600.0
2010-02-05 13:00:00,54.72,54.72,54.52,54.54,63800.0,38.7865,38.7865,38.6448,38.6589,63800.0
2010-02-05 13:10:00,54.54,54.6,54.5,54.6,71700.0,38.6589,38.7015,38.6306,38.7015,71700.0
2010-02-05 13:20:00,54.59,54.59,54.35,54.39,95500.0,38.6944,38.6944,38.5243,38.5526,95500.0
2010-02-05 13:30:00,54.38,54.4,54.11,54.13,89100.0,38.5455,38.5597,38.3542,38.3683,89100.0
2010-02-05 13:40:00,54.17,54.17,54.0,54.13,57300.0,38.3967,38.3967,38.2762,38.3683,57300.0
2010-02-05 13:50:00,54.13,54.15,53.96,54.0,67000.0,38.3683,38.3825,38.2478,38.2762,67000.0
2010-02-05 14:00:00,54.02,54.22,54.02,54.15,83800.0,38.2904,38.4321,38.2904,38.3825,83800.0
2010-02-05 14:10:00,54.14,54.32,54.13,54.29,50400.0,38.3754,38.503,38.3683,38.4817,50400.0
2010-02-05 14:20:00,54.3,54.38,54.23,54.38,31200.0,38.4888,38.5455,38.4392,38.5455,31200.0
2010-02-05 14:30:00,54.34,54.37,54.24,54.3,44600.0,38.5172,38.5384,38.4463,38.4888,44600.0
2010-02-05 14:40:00,54.3,54.37,54.17,54.35,92900.0,38.4888,38.5384,38.3967,38.5243,92900.0
2010-02-05 14:50:00,54.37,54.43,54.34,54.37,110800.0,38.5384,38.581,38.5172,38.5384,110800.0
2010-02-05 15:00:00,54.39,54.93,54.39,54.88,163700.0,38.5526,38.9354,38.5526,38.8999,163700.0
2010-02-05 15:10:00,54.85,55.08,54.78,54.95,136000.0,38.8787,39.0417,38.8291,38.9496,136000.0
2010-02-05 15:20:00,54.96,55.05,54.85,54.92,91800.0,38.9567,39.0204,38.8787,38.9283,91800.0
2010-02-05 15:30:00,54.92,55.18,54.88,55.11,113900.0,38.9283,39.1126,38.8999,39.063,113900.0
2010-02-05 15:40:00,55.14,55.18,54.89,54.89,136300.0,39.0842,39.1126,38.907,38.907,136300.0
2010-02-05 15:50:00,54.89,55.31,54.89,55.27,198000.0,38.907,39.2047,38.907,39.1764,198000.0
2010-02-08 09:30:00,55.21,55.29,54.97,55.15,47500.0,39.1339,39.1906,38.9637,39.0913,47500.0
2010-02-08 09:40:00,55.12,55.2,54.88,54.9,118100.0,39.0701,39.1268,38.8999,38.9141,118100.0
2010-02-08 09:50:00,54.91,55.11,54.85,55.03,58800.0,38.9212,39.063,38.8787,39.0063,58800.0
2010-02-08 10:00:00,55.07,55.17,55.01,55.11,83900.0,39.0346,39.1055,38.9921,39.063,83900.0
2010-02-08 10:10:00,55.14,55.34,55.14,55.26,70400.0,39.0842,39.226,39.0842,39.1693,70400.0
2010-02-08 10:20:00,55.27,55.31,55.13,55.23,90800.0,39.1764,39.2047,39.0771,39.148,90800.0
2010-02-08 10:30:00,55.23,55.29,55.14,55.17,63900.0,39.148,39.1906,39.0842,39.1055,63900.0
2010-02-08 10:40:00,55.18,55.35,55.16,55.35,52700.0,39.1126,39.2331,39.0984,39.2331,52700.0
2010-02-08 10:50:00,55.35,55.44,55.33,55.43,24300.0,39.2331,39.2969,39.2189,39.2898,24300.0
2010-02-08 11:00:00,55.44,55.58,55.43,55.56,64100.0,39.2969,39.3961,39.2898,39.3819,64100.0
2010-02-08 11:10:00,55.56,55.61,55.46,55.51,23200.0,39.3819,39.4174,39.3111,39.3465,23200.0
2010-02-08 11:20:00,55.5,55.56,55.46,55.46,15200.0,39.3394,39.3819,39.3111,39.3111,15200.0
2010-02-08 11:30:00,55.47,55.49,55.39,55.41,51400.0,39.3181,39.3323,39.2614,39.2756,51400.0
2010-02-08 11:40:00,55.41,55.56,55.41,55.54,35900.0,39.2756,39.3819,39.2756,39.3678,35900.0
2010-02-08 11:50:00,55.54,55.55,55.4,55.42,46600.0,39.3678,39.3749,39.2685,39.2827,46600.0
2010-02-08 12:00:00,55.44,55.45,55.32,55.39,43200.0,39.2969,39.304,39.2118,39.2614,43200.0
2010-02-08 12:10:00,55.39,55.41,55.32,55.38,22500.0,39.2614,39.2756,39.2118,39.2544,22500.0
2010-02-08 12:20:00,55.39,55.46,55.35,55.46,9400.0,39.2614,39.3111,39.2331,39.3111,9400.0
2010-02-08 12:30:00,55.44,55.47,55.38,55.46,12700.0,39.2969,39.3181,39.2544,39.3111,12700.0
2010-02-08 12:40:00,55.46,55.5,55.39,55.4,10600.0,39.3111,39.3394,39.2614,39.2685,10600.0
2010-02-08 12:50:00,55.38,55.43,55.38,55.4,19300.0,39.2544,39.2898,39.2544,39.2685,19300.0
2010-02-08 13:00:00,55.4,55.4,55.26,55.26,24900.0,39.2685,39.2685,39.1693,39.1693,24900.0
2010-02-08 13:10:00,55.27,55.27,55.09,55.15,48400.0,39.1764,39.1764,39.0488,39.0913,48400.0
2010-02-08 13:20:00,55.19,55.19,55.16,55.19,16000.0,39.1197,39.1197,39.0984,39.1197,16000.0
2010-02-08 13:30:00,55.19,55.2,55.14,55.15,44200.0,39.1197,39.1268,39.0842,39.0913,44200.0
2010-02-08 13:40:00,55.16,55.19,55.05,55.07,31200.0,39.0984,39.1197,39.0204,39.0346,31200.0
2010-02-08 13:50:00,55.06,55.12,55.05,55.09,38100.0,39.0275,39.0701,39.0204,39.0488,38100.0
2010-02-08 14:00:00,55.12,55.22,55.11,55.21,105100.0,39.0701,39.1409,39.063,39.1339,105100.0
2010-02-08 14:10:00,55.2,55.28,55.18,55.22,47000.0,39.1268,39.1835,39.1126,39.1409,47000.0
2010-02-08 14:20:00,55.24,55.24,55.16,55.2,19200.0,39.1551,39.1551,39.0984,39.1268,19200.0
2010-02-08 14:30:00,55.18,55.19,55.06,55.06,56300.0,39.1126,39.1197,39.0275,39.0275,56300.0
2010-02-08 14:40:00,55.05,55.17,55.04,55.13,61400.0,39.0204,39.1055,39.0134,39.0771,61400.0
2010-02-08 14:50:00,55.13,55.2,55.06,55.07,36900.0,39.0771,39.1268,39.0275,39.0346,36900.0
2010-02-08 15:00:00,55.07,55.11,54.94,55.05,39400.0,39.0346,39.063,38.9425,39.0204,39400.0
2010-02-08 15:10:00,55.04,55.04,54.9,54.9,108400.0,39.0134,39.0134,38.9141,38.9141,108400.0
2010-02-08 15:20:00,54.9,54.98,54.87,54.98,44600.0,38.9141,38.9708,38.8929,38.9708,44600.0
2010-02-08 15:30:00,54.98,55.05,54.97,55.01,65800.0,38.9708,39.0204,38.9637,38.9921,65800.0
2010-02-08 15:40:00,55.0,55.03,54.86,54.87,83500.0,38.985,39.0063,38.8858,38.8929,83500.0
2010-02-08 15:50:00,54.88,54.88,54.72,54.75,96400.0,38.8999,38.8999,38.7865,38.8078,96400.0
2010-02-09 09:30:00,55.33,55.58,55.33,55.42,120700.0,39.2189,39.3961,39.2189,39.2827,120700.0
2010-02-09 09:40:00,55.46,55.49,55.31,55.32,99800.0,39.3111,39.3323,39.2047,39.2118,99800.0
2010-02-09 09:50:00,55.35,55.39,55.27,55.3,17700.0,39.2331,39.2614,39.1764,39.1976,17700.0
2010-02-09 10:00:00,55.29,55.39,55.24,55.37,19700.0,39.1906,39.2614,39.1551,39.2473,19700.0
2010-02-09 10:10:00,55.36,55.56,55.36,55.52,49700.0,39.2402,39.3819,39.2402,39.3536,49700.0
2010-02-09 10:20:00,55.49,55.51,55.41,55.41,34100.0,39.3323,39.3465,39.2756,39.2756,34100.0
2010-02-09 10:30:00,55.41,55.47,55.37,55.4,58300.0,39.2756,39.3181,39.2473,39.2685,58300.0
2010-02-09 10:40:00,55.39,55.39,55.2,55.23,74100.0,39.2614,39.2614,39.1268,39.148,74100.0
2010-02-09 10:50:00,55.23,55.29,55.16,55.18,55800.0,39.148,39.1906,39.0984,39.1126,55800.0
2010-02-09 11:00:00,55.17,55.17,54.94,54.97,81300.0,39.1055,39.1055,38.9425,38.9637,81300.0
2010-02-09 11:10:00,54.95,55.06,54.91,55.05,69100.0,38.9496,39.0275,38.9212,39.0204,69100.0
2010-02-09 11:20:00,55.05,55.11,54.89,54.96,95900.0,39.0204,39.063,38.907,38.9567,95900.0
2010-02-09 11:30:00,54.96,55.48,54.91,55.39,108000.0,38.9567,39.3252,38.9212,39.2614,108000.0
2010-02-09 11:40:00,55.41,55.48,55.3,55.39,82900.0,39.2756,39.3252,39.1976,39.2614,82900.0
2010-02-09 11:50:00,55.37,55.65,55.37,55.47,233300.0,39.2473,39.4457,39.2473,39.3181,233300.0
2010-02-09 12:00:00,55.47,55.74,55.47,55.74,107700.0,39.3181,39.5095,39.3181,39.5095,107700.0
2010-02-09 12:10:00,55.72,55.94,55.71,55.86,120800.0,39.4954,39.6513,39.4883,39.5946,120800.0
2010-02-09 12:20:00,55.86,55.89,55.75,55.78,35900.0,39.5946,39.6159,39.5166,39.5379,35900.0
2010-02-09 12:30:00,55.79,55.9,55.79,55.83,23400.0,39.545,39.6229,39.545,39.5733,23400.0
2010-02-09 12:40:00,55.84,55.85,55.39,55.56,142500.0,39.5804,39.5875,39.2614,39.3819,142500.0
2010-02-09 12:50:00,55.49,55.63,55.45,55.58,57200.0,39.3323,39.4316,39.304,39.3961,57200.0
2010-02-09 13:00:00,55.62,55.73,55.6,55.66,64900.0,39.4245,39.5024,39.4103,39.4528,64900.0
2010-02-09 13:10:00,55.66,55.67,55.52,55.54,4700.0,39.4528,39.4599,39.3536,39.3678,4700.0
2010-02-09 13:20:00,55.54,55.59,55.49,55.53,8200.0,39.3678,39.4032,39.3323,39.3607,8200.0
2010-02-09 13:30:00,55.54,55.58,55.5,55.57,202500.0,39.3678,39.3961,39.3394,39.389,202500.0
2010-02-09 13:40:00,55.56,55.65,55.48,55.62,27500.0,39.3819,39.4457,39.3252,39.4245,27500.0
2010-02-09 13:50:00,55.61,55.66,55.6,55.62,25600.0,39.4174,39.4528,39.4103,39.4245,25600.0
2010-02-09 14:00:00,55.61,55.63,55.55,55.55,17800.0,39.4174,39.4316,39.3749,39.3749,17800.0
2010-02-09 14:10:00,55.56,55.57,55.45,55.45,15100.0,39.3819,39.389,39.304,39.304,15100.0
2010-02-09 14:20:00,55.46,55.54,55.45,55.5,10000.0,39.3111,39.3678,39.304,39.3394,10000.0
2010-02-09 14:30:00,55.5,55.6,55.49,55.49,21800.0,39.3394,39.4103,39.3323,39.3323,21800.0
2010-02-09 14:40:00,55.47,55.57,55.38,55.43,33900.0,39.3181,39.389,39.2544,39.2898,33900.0
2010-02-09 14:50:00,55.42,55.5,55.34,55.39,33100.0,39.2827,39.3394,39.226,39.2614,33100.0
2010-02-09 15:00:00,55.41,55.57,55.41,55.54,41700.0,39.2756,39.389,39.2756,39.3678,41700.0
2010-02-09 15:10:00,55.5,55.59,55.48,55.55,44800.0,39.3394,39.4032,39.3252,39.3749,44800.0
2010-02-09 15:20:00,55.55,55.67,55.55,55.63,76200.0,39.3749,39.4599,39.3749,39.4316,76200.0
2010-02-09 15:30:00,55.63,55.67,55.58,55.59,71400.0,39.4316,39.4599,39.3961,39.4032,71400.0
2010-02-09 15:40:00,55.58,55.59,55.47,55.52,143300.0,39.3961,39.4032,39.3181,39.3536,143300.0
2010-02-09 15:50:00,55.53,55.53,55.33,55.47,224000.0,39.3607,39.3607,39.2189,39.3181,224000.0
2010-02-10 09:30:00,55.32,55.54,55.26,55.34,63300.0,39.2118,39.3678,39.1693,39.226,63300.0
2010-02-10 09:40:00,55.33,55.43,55.24,55.43,138300.0,39.2189,39.2898,39.1551,39.2898,138300.0
2010-02-10 09:50:00,55.44,55.46,55.33,55.37,34000.0,39.2969,39.3111,39.2189,39.2473,34000.0
2010-02-10 10:00:00,55.4,55.4,55.0,55.04,82200.0,39.2685,39.2685,38.985,39.0134,82200.0
2010-02-10 10:10:00,55.04,55.04,54.86,54.97,28400.0,39.0134,39.0134,38.8858,38.9637,28400.0
2010-02-10 10:20:00,55.02,55.05,54.88,54.92,25700.0,38.9992,39.0204,38.8999,38.9283,25700.0
2010-02-10 10:30:00,54.89,55.03,54.85,55.0,21400.0,38.907,39.0063,38.8787,38.985,21400.0
2010-02-10 10:40:00,55.06,55.13,55.02,55.04,22600.0,39.0275,39.0771,38.9992,39.0134,22600.0
2010-02-10 10:50:00,55.07,55.16,55.03,55.16,37500.0,39.0346,39.0984,39.0063,39.0984,37500.0
2010-02-10 11:00:00,55.16,55.17,55.0,55.17,45700.0,39.0984,39.1055,38.985,39.1055,45700.0
2010-02-10 11:10:00,55.18,55.19,55.03,55.03,41800.0,39.1126,39.1197,39.0063,39.0063,41800.0
2010-02-10 11:20:00,55.03,55.28,55.03,55.24,79800.0,39.0063,39.1835,39.0063,39.1551,79800.0
2010-02-10 11:30:00,55.25,55.31,55.24,55.25,38400.0,39.1622,39.2047,39.1551,39.1622,38400.0
2010-02-10 11:40:00,55.24,55.3,55.19,55.24,24700.0,39.1551,39.1976,39.1197,39.1551,24700.0
2010-02-10 11:50:00,55.24,55.27,55.11,55.11,15000.0,39.1551,39.1764,39.063,39.063,15000.0
2010-02-10 12:00:00,55.15,55.27,55.12,55.27,19800.0,39.0913,39.1764,39.0701,39.1764,19800.0
2010-02-10 12:10:00,55.29,55.31,55.2,55.25,86700.0,39.1906,39.2047,39.1268,39.1622,86700.0
2010-02-10 12:20:00,55.25,55.46,55.24,55.44,73600.0,39.1622,39.3111,39.1551,39.2969,73600.0
2010-02-10 12:30:00,55.45,55.54,55.4,55.43,47400.0,39.304,39.3678,39.2685,39.2898,47400.0
2010-02-10 12:40:00,55.42,55.47,55.42,55.43,18600.0,39.2827,39.3181,39.2827,39.2898,18600.0
2010-02-10 12:50:00,55.43,55.47,55.42,55.45,9800.0,39.2898,39.3181,39.2827,39.304,9800.0
2010-02-10 13:00:00,55.47,55.52,55.47,55.52,20000.0,39.3181,39.3536,39.3181,39.3536,20000.0
2010-02-10 13:10:00,55.53,55.61,55.49,55.59,35900.0,39.3607,39.4174,39.3323,39.4032,35900.0
2010-02-10 13:20:00,55.57,55.71,55.56,55.7,13900.0,39.389,39.4883,39.3819,39.4812,13900.0
2010-02-10 13:30:00,55.69,55.7,55.59,55.59,18500.0,39.4741,39.4812,39.4032,39.4032,18500.0
2010-02-10 13:40:00,55.6,55.6,55.53,55.56,40600.0,39.4103,39.4103,39.3607,39.3819,40600.0
2010-02-10 13:50:00,55.56,55.59,55.49,55.52,23000.0,39.3819,39.4032,39.3323,39.3536,23000.0
2010-02-10 14:00:00,55.56,55.63,55.56,55.59,23300.0,39.3819,39.4316,39.3819,39.4032,23300.0
2010-02-10 14:10:00,55.56,55.58,55.5,55.57,29200.0,39.3819,39.3961,39.3394,39.389,29200.0
2010-02-10 14:20:00,55.56,55.56,55.45,55.53,35300.0,39.3819,39.3819,39.304,39.3607,35300.0
2010-02-10 14:30:00,55.51,55.52,55.39,55.44,51800.0,39.3465,39.3536,39.2614,39.2969,51800.0
2010-02-10 14:40:00,55.46,55.47,55.39,55.41,42800.0,39.3111,39.3181,39.2614,39.2756,42800.0
2010-02-10 14:50:00,55.37,55.46,55.35,55.42,65400.0,39.2473,39.3111,39.2331,39.2827,65400.0
2010-02-10 15:00:00,55.39,55.52,55.39,55.48,47800.0,39.2614,39.3536,39.2614,39.3252,47800.0
2010-02-10 15:10:00,55.49,55.53,55.41,55.46,46100.0,39.3323,39.3607,39.2756,39.3111,46100.0
2010-02-10 15:20:00,55.43,55.54,55.43,55.49,30100.0,39.2898,39.3678,39.2898,39.3323,30100.0
2010-02-10 15:30:00,55.48,55.48,55.26,55.3,93800.0,39.3252,39.3252,39.1693,39.1976,93800.0
2010-02-10 15:40:00,55.28,55.37,55.27,55.33,48900.0,39.1835,39.2473,39.1764,39.2189,48900.0
2010-02-10 15:50:00,55.34,55.4,55.28,55.36,167800.0,39.226,39.2685,39.1835,39.2402,167800.0
2010-02-11 09:30:00,55.34,55.36,55.12,55.28,153900.0,39.226,39.2402,39.0701,39.1835,153900.0
2010-02-11 09:40:00,55.28,55.28,54.96,55.09,139700.0,39.1835,39.1835,38.9567,39.0488,139700.0
2010-02-11 09:50:00,55.13,55.29,55.1,55.24,10400.0,39.0771,39.1906,39.0559,39.1551,10400.0
2010-02-11 10:00:00,55.19,55.31,55.11,55.29,8300.0,39.1197,39.2047,39.063,39.1906,8300.0
2010-02-11 10:10:00,55.31,55.47,55.3,55.31,55600.0,39.2047,39.3181,39.1976,39.2047,55600.0
2010-02-11 10:20:00,55.31,55.38,55.23,55.36,19800.0,39.2047,39.2544,39.148,39.2402,19800.0
2010-02-11 10:30:00,55.36,55.36,55.18,55.28,121300.0,39.2402,39.2402,39.1126,39.1835,121300.0
2010-02-11 10:40:00,55.3,55.34,55.17,55.22,68800.0,39.1976,39.226,39.1055,39.1409,68800.0
2010-02-11 10:50:00,55.24,55.24,55.11,55.18,18500.0,39.1551,39.1551,39.063,39.1126,18500.0
2010-02-11 11:00:00,55.22,55.29,55.19,55.22,21900.0,39.1409,39.1906,39.1197,39.1409,21900.0
2010-02-11 11:10:00,55.23,55.4,55.23,55.33,7300.0,39.148,39.2685,39.148,39.2189,7300.0
2010-02-11 11:20:00,55.35,55.58,55.34,55.58,37400.0,39.2331,39.3961,39.226,39.3961,37400.0
2010-02-11 11:30:00,55.59,55.6,55.52,55.54,18100.0,39.4032,39.4103,39.3536,39.3678,18100.0
2010-02-11 11:40:00,55.55,55.83,55.52,55.78,48100.0,39.3749,39.5733,39.3536,39.5379,48100.0
2010-02-11 11:50:00,55.8,55.83,55.73,55.73,42100.0,39.5521,39.5733,39.5024,39.5024,42100.0
2010-02-11 12:00:00,55.74,55.78,55.73,55.78,22800.0,39.5095,39.5379,39.5024,39.5379,22800.0
2010-02-11 12:10:00,55.78,55.84,55.74,55.77,30900.0,39.5379,39.5804,39.5095,39.5308,30900.0
2010-02-11 12:20:00,55.76,55.77,55.69,55.71,34400.0,39.5237,39.5308,39.4741,39.4883,34400.0
2010-02-11 12:30:00,55.72,55.72,55.68,55.7,14700.0,39.4954,39.4954,39.467,39.4812,14700.0
2010-02-11 12:40:00,55.72,55.76,55.72,55.73,11600.0,39.4954,39.5237,39.4954,39.5024,11600.0
2010-02-11 12:50:00,55.72,55.78,55.71,55.75,72100.0,39.4954,39.5379,39.4883,39.5166,72100.0
2010-02-11 13:00:00,55.74,55.75,55.7,55.74,29000.0,39.5095,39.5166,39.4812,39.5095,29000.0
2010-02-11 13:10:00,55.75,55.8,55.74,55.79,11900.0,39.5166,39.5521,39.5095,39.545,11900.0
2010-02-11 13:20:00,55.8,55.94,55.8,55.9,25400.0,39.5521,39.6513,39.5521,39.6229,25400.0
2010-02-11 13:30:00,55.89,56.0,55.89,55.91,46500.0,39.6159,39.6938,39.6159,39.63,46500.0
2010-02-11 13:40:00,55.91,55.92,55.79,55.82,38200.0,39.63,39.6371,39.545,39.5662,38200.0
2010-02-11 13:50:00,55.82,55.87,55.78,55.86,45800.0,39.5662,39.6017,39.5379,39.5946,45800.0
2010-02-11 14:00:00,55.84,55.93,55.83,55.92,13500.0,39.5804,39.6442,39.5733,39.6371,13500.0
2010-02-11 14:10:00,55.91,55.93,55.85,55.93,42900.0,39.63,39.6442,39.5875,39.6442,42900.0
2010-02-11 14:20:00,55.92,55.98,55.87,55.98,26300.0,39.6371,39.6796,39.6017,39.6796,26300.0
2010-02-11 14:30:00,55.98,56.0,55.88,55.9,86900.0,39.6796,39.6938,39.6088,39.6229,86900.0
2010-02-11 14:40:00,55.9,55.97,55.89,55.9,75400.0,39.6229,39.6726,39.6159,39.6229,75400.0
2010-02-11 14:50:00,55.91,55.96,55.85,55.91,45200.0,39.63,39.6655,39.5875,39.63,45200.0
2010-02-11 15:00:00,55.91,55.92,55.85,55.92,28100.0,39.63,39.6371,39.5875,39.6371,28100.0
2010-02-11 15:10:00,55.91,55.95,55.9,55.92,19500.0,39.63,39.6584,39.6229,39.6371,19500.0
2010-02-11 15:20:00,55.92,55.94,55.84,55.84,34100.0,39.6371,39.6513,39.5804,39.5804,34100.0
2010-02-11 15:30:00,55.84,55.91,55.81,55.84,21600.0,39.5804,39.63,39.5591,39.5804,21600.0
2010-02-11 15:40:00,55.84,55.9,55.79,55.8,17600.0,39.5804,39.6229,39.545,39.5521,17600.0
2010-02-11 15:50:00,55.8,55.95,55.79,55.95,65900.0,39.5521,39.6584,39.545,39.6584,65900.0
2010-02-12 09:30:00,55.3,55.39,55.13,55.13,35400.0,39.1976,39.2614,39.0771,39.0771,35400.0
2010-02-12 09:40:00,55.11,55.22,55.08,55.21,30000.0,39.063,39.1409,39.0417,39.1339,30000.0
2010-02-12 09:50:00,55.2,55.33,55.13,55.27,30000.0,39.1268,39.2189,39.0771,39.1764,30000.0
2010-02-12 10:00:00,55.27,55.34,55.09,55.32,103200.0,39.1764,39.226,39.0488,39.2118,103200.0
2010-02-12 10:10:00,55.35,55.45,55.27,55.33,71100.0,39.2331,39.304,39.1764,39.2189,71100.0
2010-02-12 10:20:00,55.3,55.39,55.28,55.37,34600.0,39.1976,39.2614,39.1835,39.2473,34600.0
2010-02-12 10:30:00,55.38,55.45,55.19,55.21,62800.0,39.2544,39.304,39.1197,39.1339,62800.0
2010-02-12 10:40:00,55.22,55.34,55.22,55.29,67900.0,39.1409,39.226,39.1409,39.1906,67900.0
2010-02-12 10:50:00,55.29,55.35,55.25,55.31,44500.0,39.1906,39.2331,39.1622,39.2047,44500.0
2010-02-12 11:00:00,55.29,55.32,55.2,55.31,51000.0,39.1906,39.2118,39.1268,39.2047,51000.0
2010-02-12 11:10:00,55.31,55.38,55.26,55.36,22100.0,39.2047,39.2544,39.1693,39.2402,22100.0
2010-02-12 11:20:00,55.37,55.49,55.37,55.4,58100.0,39.2473,39.3323,39.2473,39.2685,58100.0
2010-02-12 11:30:00,55.41,55.42,55.33,55.38,38000.0,39.2756,39.2827,39.2189,39.2544,38000.0
2010-02-12 11:40:00,55.38,55.45,55.38,55.42,23000.0,39.2544,39.304,39.2544,39.2827,23000.0
2010-02-12 11:50:00,55.42,55.42,55.34,55.39,41900.0,39.2827,39.2827,39.226,39.2614,41900.0
2010-02-12 12:00:00,55.39,55.58,55.39,55.54,32700.0,39.2614,39.3961,39.2614,39.3678,32700.0
2010-02-12 12:10:00,55.56,55.8,55.54,55.76,132700.0,39.3819,39.5521,39.3678,39.5237,132700.0
2010-02-12 12:20:00,55.76,55.85,55.71,55.73,42600.0,39.5237,39.5875,39.4883,39.5024,42600.0
2010-02-12 12:30:00,55.75,55.78,55.71,55.71,41100.0,39.5166,39.5379,39.4883,39.4883,41100.0
2010-02-12 12:40:00,55.7,55.76,55.68,55.76,14800.0,39.4812,39.5237,39.467,39.5237,14800.0
2010-02-12 12:50:00,55.73,55.73,55.66,55.68,21900.0,39.5024,39.5024,39.4528,39.467,21900.0
2010-02-12 13:00:00,55.69,55.7,55.64,55.66,35800.0,39.4741,39.4812,39.4386,39.4528,35800.0
2010-02-12 13:10:00,55.66,55.66,55.43,55.47,49000.0,39.4528,39.4528,39.2898,39.3181,49000.0
2010-02-12 13:20:00,55.45,55.48,55.35,55.45,36800.0,39.304,39.3252,39.2331,39.304,36800.0
2010-02-12 13:30:00,55.43,55.44,55.36,55.42,44000.0,39.2898,39.2969,39.2402,39.2827,44000.0
2010-02-12 13:40:00,55.42,55.57,55.42,55.5,26600.0,39.2827,39.389,39.2827,39.3394,26600.0
2010-02-12 13:50:00,55.52,55.52,55.47,55.51,13800.0,39.3536,39.3536,39.3181,39.3465,13800.0
2010-02-12 14:00:00,55.51,55.58,55.48,55.57,10200.0,39.3465,39.3961,39.3252,39.389,10200.0
2010-02-12 14:10:00,55.57,55.77,55.57,55.75,59600.0,39.389,39.5308,39.389,39.5166,59600.0
2010-02-12 14:20:00,55.77,55.88,55.76,55.82,100400.0,39.5308,39.6088,39.5237,39.5662,100400.0
2010-02-12 14:30:00,55.8,55.83,55.74,55.78,23800.0,39.5521,39.5733,39.5095,39.5379,23800.0
2010-02-12 14:40:00,55.77,55.77,55.7,55.76,32400.0,39.5308,39.5308,39.4812,39.5237,32400.0
2010-02-12 14:50:00,55.78,55.81,55.65,55.67,24000.0,39.5379,39.5591,39.4457,39.4599,24000.0
2010-02-12 15:00:00,55.67,55.68,55.53,55.68,45800.0,39.4599,39.467,39.3607,39.467,45800.0
2010-02-12 15:10:00,55.67,55.67,55.55,55.58,48800.0,39.4599,39.4599,39.3749,39.3961,48800.0
2010-02-12 15:20:00,55.56,55.64,55.56,55.57,15800.0,39.3819,39.4386,39.3819,39.389,15800.0
2010-02-12 15:30:00,55.57,55.61,55.48,55.58,43200.0,39.389,39.4174,39.3252,39.3961,43200.0
2010-02-12 15:40:00,55.58,55.81,55.58,55.79,62900.0,39.3961,39.5591,39.3961,39.545,62900.0
2010-02-12 15:50:00,55.78,55.89,55.72,55.89,81200.0,39.5379,39.6159,39.4954,39.6159,81200.0
2010-02-16 09:30:00,56.44,56.46,56.3,56.41,128600.0,40.0057,40.0199,39.9065,39.9844,128600.0
2010-02-16 09:40:00,56.39,56.4,56.21,56.27,30700.0,39.9703,39.9773,39.8427,39.8852,30700.0
2010-02-16 09:50:00,56.3,56.36,56.28,56.32,37200.0,39.9065,39.949,39.8923,39.9206,37200.0
2010-02-16 10:00:00,56.33,56.39,56.23,56.23,64900.0,39.9277,39.9703,39.8568,39.8568,64900.0
2010-02-16 10:10:00,56.22,56.4,56.22,56.39,42400.0,39.8498,39.9773,39.8498,39.9703,42400.0
2010-02-16 10:20:00,56.39,56.42,56.32,56.39,67700.0,39.9703,39.9915,39.9206,39.9703,67700.0
2010-02-16 10:30:00,56.4,56.52,56.39,56.52,321200.0,39.9773,40.0624,39.9703,40.0624,321200.0
2010-02-16 10:40:00,56.54,56.59,56.53,56.55,37400.0,40.0766,40.112,40.0695,40.0837,37400.0
2010-02-16 10:50:00,56.55,56.55,56.43,56.46,36800.0,40.0837,40.0837,39.9986,40.0199,36800.0
2010-02-16 11:00:00,56.47,56.49,56.41,56.42,21900.0,40.027,40.0411,39.9844,39.9915,21900.0
2010-02-16 11:10:00,56.44,56.5,56.42,56.5,33700.0,40.0057,40.0482,39.9915,40.0482,33700.0
2010-02-16 11:20:00,56.5,56.57,56.48,56.56,48000.0,40.0482,40.0978,40.0341,40.0908,48000.0
2010-02-16 11:30:00,56.58,56.64,56.57,56.62,44200.0,40.1049,40.1475,40.0978,40.1333,44200.0
2010-02-16 11:40:00,56.62,56.72,56.61,56.65,56700.0,40.1333,40.2042,40.1262,40.1546,56700.0
2010-02-16 11:50:00,56.65,56.67,56.62,56.63,18400.0,40.1546,40.1687,40.1333,40.1404,18400.0
2010-02-16 12:00:00,56.65,56.68,56.6,56.67,18100.0,40.1546,40.1758,40.1191,40.1687,18100.0
2010-02-16 12:10:00,56.68,56.69,56.64,56.66,22100.0,40.1758,40.1829,40.1475,40.1616,22100.0
2010-02-16 12:20:00,56.66,56.7,56.63,56.66,24100.0,40.1616,40.19,40.1404,40.1616,24100.0
2010-02-16 12:30:00,56.66,56.68,56.62,56.66,29500.0,40.1616,40.1758,40.1333,40.1616,29500.0
2010-02-16 12:40:00,56.66,56.68,56.63,56.66,15500.0,40.1616,40.1758,40.1404,40.1616,15500.0
2010-02-16 12:50:00,56.63,56.67,56.62,56.66,10300.0,40.1404,40.1687,40.1333,40.1616,10300.0
2010-02-16 13:00:00,56.67,56.69,56.6,56.61,22100.0,40.1687,40.1829,40.1191,40.1262,22100.0
2010-02-16 13:10:00,56.61,56.71,56.61,56.69,17200.0,40.1262,40.1971,40.1262,40.1829,17200.0
2010-02-16 13:20:00,56.7,56.74,56.69,56.74,15900.0,40.19,40.2183,40.1829,40.2183,15900.0
2010-02-16 13:30:00,56.75,56.77,56.68,56.7,32100.0,40.2254,40.2396,40.1758,40.19,32100.0
2010-02-16 13:40:00,56.7,56.72,56.68,56.72,14600.0,40.19,40.2042,40.1758,40.2042,14600.0
2010-02-16 13:50:00,56.73,56.75,56.71,56.73,10100.0,40.2113,40.2254,40.1971,40.2113,10100.0
2010-02-16 14:00:00,56.73,56.76,56.67,56.67,15400.0,40.2113,40.2325,40.1687,40.1687,15400.0
2010-02-16 14:10:00,56.67,56.71,56.66,56.66,14500.0,40.1687,40.1971,40.1616,40.1616,14500.0
2010-02-16 14:20:00,56.66,56.79,56.66,56.76,37000.0,40.1616,40.2538,40.1616,40.2325,37000.0
2010-02-16 14:30:00,56.76,56.76,56.67,56.67,52300.0,40.2325,40.2325,40.1687,40.1687,52300.0
2010-02-16 14:40:00,56.68,56.73,56.67,56.71,35100.0,40.1758,40.2113,40.1687,40.1971,35100.0
2010-02-16 14:50:00,56.71,56.78,56.7,56.76,68400.0,40.1971,40.2467,40.19,40.2325,68400.0
2010-02-16 15:00:00,56.74,56.78,56.73,56.76,20900.0,40.2183,40.2467,40.2113,40.2325,20900.0
2010-02-16 15:10:00,56.77,56.8,56.76,56.78,61200.0,40.2396,40.2609,40.2325,40.2467,61200.0
2010-02-16 15:20:00,56.78,56.86,56.77,56.84,69700.0,40.2467,40.3034,40.2396,40.2892,69700.0
2010-02-16 15:30:00,56.84,57.0,56.84,56.95,79300.0,40.2892,40.4026,40.2892,40.3672,79300.0
2010-02-16 15:40:00,56.95,57.04,56.95,57.02,83800.0,40.3672,40.431,40.3672,40.4168,83800.0
2010-02-16 15:50:00,57.02,57.02,56.92,56.96,120000.0,40.4168,40.4168,40.3459,40.3743,120000.0
2010-02-17 09:30:00,57.27,57.31,57.17,57.21,73300.0,40.594,40.6224,40.5231,40.5515,73300.0
2010-02-17 09:40:00,57.21,57.27,57.12,57.27,52700.0,40.5515,40.594,40.4877,40.594,52700.0
2010-02-17 09:50:00,57.27,57.27,57.12,57.17,49400.0,40.594,40.594,40.4877,40.5231,49400.0
2010-02-17 10:00:00,57.17,57.23,57.08,57.21,32300.0,40.5231,40.5657,40.4593,40.5515,32300.0
2010-02-17 10:10:00,57.2,57.25,57.17,57.25,24300.0,40.5444,40.5798,40.5231,40.5798,24300.0
2010-02-17 10:20:00,57.25,57.27,57.18,57.24,99900.0,40.5798,40.594,40.5302,40.5728,99900.0
2010-02-17 10:30:00,57.27,57.34,57.25,57.27,26100.0,40.594,40.6436,40.5798,40.594,26100.0
2010-02-17 10:40:00,57.26,57.26,57.15,57.19,52200.0,40.5869,40.5869,40.509,40.5373,52200.0
2010-02-17 10:50:00,57.19,57.2,57.13,57.16,45600.0,40.5373,40.5444,40.4948,40.5161,45600.0
2010-02-17 11:00:00,57.15,57.15,57.05,57.09,32400.0,40.509,40.509,40.4381,40.4664,32400.0
2010-02-17 11:10:00,57.07,57.16,57.05,57.11,43100.0,40.4523,40.5161,40.4381,40.4806,43100.0
2010-02-17 11:20:00,57.1,57.16,57.01,57.03,43700.0,40.4735,40.5161,40.4097,40.4239,43700.0
2010-02-17 11:30:00,57.02,57.02,56.95,57.0,55900.0,40.4168,40.4168,40.3672,40.4026,55900.0
2010-02-17 11:40:00,56.99,57.06,56.94,57.04,31700.0,40.3956,40.4452,40.3601,40.431,31700.0
2010-02-17 11:50:00,57.05,57.11,57.05,57.06,15900.0,40.4381,40.4806,40.4381,40.4452,15900.0
2010-02-17 12:00:00,57.06,57.15,57.06,57.13,13400.0,40.4452,40.509,40.4452,40.4948,13400.0
2010-02-17 12:10:00,57.14,57.19,57.11,57.18,10900.0,40.5019,40.5373,40.4806,40.5302,10900.0
2010-02-17 12:20:00,57.19,57.19,57.14,57.17,13100.0,40.5373,40.5373,40.5019,40.5231,13100.0
2010-02-17 12:30:00,57.18,57.19,57.16,57.16,16400.0,40.5302,40.5373,40.5161,40.5161,16400.0
2010-02-17 12:40:00,57.15,57.15,57.09,57.11,23300.0,40.509,40.509,40.4664,40.4806,23300.0
2010-02-17 12:50:00,57.11,57.17,57.09,57.17,7500.0,40.4806,40.5231,40.4664,40.5231,7500.0
2010-02-17 13:00:00,57.17,57.21,57.16,57.2,21600.0,40.5231,40.5515,40.5161,40.5444,21600.0
2010-02-17 13:10:00,57.19,57.2,57.16,57.2,20400.0,40.5373,40.5444,40.5161,40.5444,20400.0
2010-02-17 13:20:00,57.2,57.22,57.16,57.16,41100.0,40.5444,40.5586,40.5161,40.5161,41100.0
2010-02-17 13:30:00,57.16,57.16,57.11,57.13,22600.0,40.5161,40.5161,40.4806,40.4948,22600.0
2010-02-17 13:40:00,57.14,57.16,57.09,57.09,8900.0,40.5019,40.5161,40.4664,40.4664,8900.0
2010-02-17 13:50:00,57.09,57.11,57.06,57.11,15000.0,40.4664,40.4806,40.4452,40.4806,15000.0
2010-02-17 14:00:00,57.1,57.15,57.0,57.15,106800.0,40.4735,40.509,40.4026,40.509,106800.0
2010-02-17 14:10:00,57.14,57.16,57.02,57.02,21100.0,40.5019,40.5161,40.4168,40.4168,21100.0
2010-02-17 14:20:00,57.03,57.06,56.97,57.06,14800.0,40.4239,40.4452,40.3814,40.4452,14800.0
2010-02-17 14:30:00,57.03,57.11,57.02,57.09,13300.0,40.4239,40.4806,40.4168,40.4664,13300.0
2010-02-17 14:40:00,57.09,57.14,57.09,57.09,10700.0,40.4664,40.5019,40.4664,40.4664,10700.0
2010-02-17 14:50:00,57.08,57.17,57.08,57.16,13200.0,40.4593,40.5231,40.4593,40.5161,13200.0
2010-02-17 15:00:00,57.16,57.17,57.13,57.15,19700.0,40.5161,40.5231,40.4948,40.509,19700.0
2010-02-17 15:10:00,57.15,57.21,57.13,57.2,16300.0,40.509,40.5515,40.4948,40.5444,16300.0
2010-02-17 15:20:00,57.2,57.2,57.13,57.16,62700.0,40.5444,40.5444,40.4948,40.5161,62700.0
2010-02-17 15:30:00,57.17,57.24,57.16,57.2,28100.0,40.5231,40.5728,40.5161,40.5444,28100.0
2010-02-17 15:40:00,57.2,57.21,57.11,57.14,44300.0,40.5444,40.5515,40.4806,40.5019,44300.0
2010-02-17 15:50:00,57.12,57.2,57.12,57.19,45500.0,40.4877,40.5444,40.4877,40.5373,45500.0
2010-02-18 09:30:00,57.14,57.24,57.05,57.18,56100.0,40.5019,40.5728,40.4381,40.5302,56100.0
2010-02-18 09:40:00,57.2,57.27,57.17,57.24,35900.0,40.5444,40.594,40.5231,40.5728,35900.0
2010-02-18 09:50:00,57.25,57.37,57.24,57.28,55100.0,40.5798,40.6649,40.5728,40.6011,55100.0
2010-02-18 10:00:00,57.32,57.39,57.21,57.3,59800.0,40.6295,40.6791,40.5515,40.6153,59800.0
2010-02-18 10:10:00,57.3,57.4,57.3,57.33,33000.0,40.6153,40.6862,40.6153,40.6365,33000.0
2010-02-18 10:20:00,57.31,57.31,57.15,57.18,39300.0,40.6224,40.6224,40.509,40.5302,39300.0
2010-02-18 10:30:00,57.17,57.23,57.09,57.22,53500.0,40.5231,40.5657,40.4664,40.5586,53500.0
2010-02-18 10:40:00,57.23,57.24,57.2,57.22,29300.0,40.5657,40.5728,40.5444,40.5586,29300.0
2010-02-18 10:50:00,57.21,57.32,57.21,57.28,17600.0,40.5515,40.6295,40.5515,40.6011,17600.0
2010-02-18 11:00:00,57.27,57.31,57.25,57.26,23000.0,40.594,40.6224,40.5798,40.5869,23000.0
2010-02-18 11:10:00,57.26,57.32,57.23,57.24,35200.0,40.5869,40.6295,40.5657,40.5728,35200.0
2010-02-18 11:20:00,57.25,57.31,57.24,57.26,28600.0,40.5798,40.6224,40.5728,40.5869,28600.0
2010-02-18 11:30:00,57.25,57.27,57.17,57.21,15200.0,40.5798,40.594,40.5231,40.5515,15200.0
2010-02-18 11:40:00,57.21,57.29,57.21,57.25,23400.0,40.5515,40.6082,40.5515,40.5798,23400.0
2010-02-18 11:50:00,57.25,57.28,57.21,57.22,18800.0,40.5798,40.6011,40.5515,40.5586,18800.0
2010-02-18 12:00:00,57.24,57.29,57.21,57.21,130300.0,40.5728,40.6082,40.5515,40.5515,130300.0
2010-02-18 12:10:00,57.22,57.23,57.18,57.21,17300.0,40.5586,40.5657,40.5302,40.5515,17300.0
2010-02-18 12:20:00,57.2,57.25,57.2,57.23,8500.0,40.5444,40.5798,40.5444,40.5657,8500.0
2010-02-18 12:30:00,57.22,57.22,57.17,57.17,20600.0,40.5586,40.5586,40.5231,40.5231,20600.0
2010-02-18 12:40:00,57.17,57.21,57.17,57.2,11100.0,40.5231,40.5515,40.5231,40.5444,11100.0
2010-02-18 12:50:00,57.21,57.22,57.19,57.21,26000.0,40.5515,40.5586,40.5373,40.5515,26000.0
2010-02-18 13:00:00,57.21,57.25,57.21,57.24,24300.0,40.5515,40.5798,40.5515,40.5728,24300.0
2010-02-18 13:10:00,57.23,57.25,57.23,57.24,5000.0,40.5657,40.5798,40.5657,40.5728,5000.0
2010-02-18 13:20:00,57.24,57.28,57.23,57.24,16400.0,40.5728,40.6011,40.5657,40.5728,16400.0
2010-02-18 13:30:00,57.23,57.3,57.23,57.28,15500.0,40.5657,40.6153,40.5657,40.6011,15500.0
2010-02-18 13:40:00,57.26,57.31,57.26,57.31,11200.0,40.5869,40.6224,40.5869,40.6224,11200.0
2010-02-18 13:50:00,57.31,57.36,57.3,57.33,17100.0,40.6224,40.6578,40.6153,40.6365,17100.0
2010-02-18 14:00:00,57.34,57.36,57.33,57.33,7900.0,40.6436,40.6578,40.6365,40.6365,7900.0
2010-02-18 14:10:00,57.33,57.5,57.29,57.49,37300.0,40.6365,40.757,40.6082,40.75,37300.0
2010-02-18 14:20:00,57.47,57.52,57.46,57.49,18300.0,40.7358,40.7712,40.7287,40.75,18300.0
2010-02-18 14:30:00,57.48,57.58,57.48,57.54,27700.0,40.7429,40.8138,40.7429,40.7854,27700.0
2010-02-18 14:40:00,57.53,57.56,57.52,57.55,18000.0,40.7783,40.7996,40.7712,40.7925,18000.0
2010-02-18 14:50:00,57.56,57.59,57.54,57.57,36900.0,40.7996,40.8208,40.7854,40.8067,36900.0
2010-02-18 15:00:00,57.58,57.61,57.49,57.51,36900.0,40.8138,40.835,40.75,40.7641,36900.0
2010-02-18 15:10:00,57.51,57.54,57.5,57.52,19200.0,40.7641,40.7854,40.757,40.7712,19200.0
2010-02-18 15:20:00,57.54,57.54,57.47,57.49,70700.0,40.7854,40.7854,40.7358,40.75,70700.0
2010-02-18 15:30:00,57.49,57.55,57.48,57.52,134500.0,40.75,40.7925,40.7429,40.7712,134500.0
2010-02-18 15:40:00,57.53,57.62,57.53,57.59,136500.0,40.7783,40.8421,40.7783,40.8208,136500.0
2010-02-18 15:50:00,57.59,57.59,57.5,57.51,150100.0,40.8208,40.8208,40.757,40.7641,150100.0
2010-02-19 09:30:00,57.42,57.48,57.31,57.47,137000.0,40.7003,40.7429,40.6224,40.7358,137000.0
2010-02-19 09:40:00,57.47,57.53,57.4,57.42,30200.0,40.7358,40.7783,40.6862,40.7003,30200.0
2010-02-19 09:50:00,57.44,57.46,57.28,57.28,15100.0,40.7145,40.7287,40.6011,40.6011,15100.0
2010-02-19 10:00:00,57.29,57.34,57.26,57.33,20700.0,40.6082,40.6436,40.5869,40.6365,20700.0
2010-02-19 10:10:00,57.35,57.39,57.32,57.38,7900.0,40.6507,40.6791,40.6295,40.672,7900.0
2010-02-19 10:20:00,57.38,57.56,57.38,57.52,35400.0,40.672,40.7996,40.672,40.7712,35400.0
2010-02-19 10:30:00,57.52,57.52,57.47,57.48,19200.0,40.7712,40.7712,40.7358,40.7429,19200.0
2010-02-19 10:40:00,57.48,57.61,57.48,57.58,40500.0,40.7429,40.835,40.7429,40.8138,40500.0
2010-02-19 10:50:00,57.57,57.58,57.53,57.53,13100.0,40.8067,40.8138,40.7783,40.7783,13100.0
2010-02-19 11:00:00,57.54,57.6,57.51,57.59,29300.0,40.7854,40.8279,40.7641,40.8208,29300.0
2010-02-19 11:10:00,57.59,57.77,57.59,57.7,46000.0,40.8208,40.9484,40.8208,40.8988,46000.0
2010-02-19 11:20:00,57.7,57.82,57.7,57.78,50500.0,40.8988,40.9839,40.8988,40.9555,50500.0
2010-02-19 11:30:00,57.78,57.79,57.74,57.75,46000.0,40.9555,40.9626,40.9272,40.9343,46000.0
2010-02-19 11:40:00,57.75,57.8,57.72,57.72,50300.0,40.9343,40.9697,40.913,40.913,50300.0
2010-02-19 11:50:00,57.73,57.83,57.71,57.83,53100.0,40.9201,40.991,40.9059,40.991,53100.0
2010-02-19 12:00:00,57.83,57.89,57.82,57.86,63300.0,40.991,41.0335,40.9839,41.0122,63300.0
2010-02-19 12:10:00,57.85,57.87,57.81,57.84,92600.0,41.0051,41.0193,40.9768,40.998,92600.0
2010-02-19 12:20:00,57.84,57.93,57.84,57.88,49400.0,40.998,41.0618,40.998,41.0264,49400.0
2010-02-19 12:30:00,57.89,57.91,57.85,57.85,17200.0,41.0335,41.0477,41.0051,41.0051,17200.0
2010-02-19 12:40:00,57.85,57.88,57.84,57.86,30300.0,41.0051,41.0264,40.998,41.0122,30300.0
2010-02-19 12:50:00,57.86,57.87,57.83,57.87,8400.0,41.0122,41.0193,40.991,41.0193,8400.0
2010-02-19 13:00:00,57.89,57.89,57.84,57.86,41200.0,41.0335,41.0335,40.998,41.0122,41200.0
2010-02-19 13:10:00,57.86,57.87,57.82,57.83,14600.0,41.0122,41.0193,40.9839,40.991,14600.0
2010-02-19 13:20:00,57.84,57.84,57.78,57.79,38000.0,40.998,40.998,40.9555,40.9626,38000.0
2010-02-19 13:30:00,57.78,57.82,57.77,57.82,18000.0,40.9555,40.9839,40.9484,40.9839,18000.0
2010-02-19 13:40:00,57.81,57.82,57.78,57.79,36600.0,40.9768,40.9839,40.9555,40.9626,36600.0
2010-02-19 13:50:00,57.8,57.8,57.73,57.74,27000.0,40.9697,40.9697,40.9201,40.9272,27000.0
2010-02-19 14:00:00,57.73,57.75,57.67,57.67,25000.0,40.9201,40.9343,40.8775,40.8775,25000.0
2010-02-19 14:10:00,57.68,57.76,57.68,57.75,26900.0,40.8846,40.9413,40.8846,40.9343,26900.0
2010-02-19 14:20:00,57.75,57.77,57.74,57.76,13200.0,40.9343,40.9484,40.9272,40.9413,13200.0
2010-02-19 14:30:00,57.76,57.81,57.75,57.77,15900.0,40.9413,40.9768,40.9343,40.9484,15900.0
2010-02-19 14:40:00,57.78,57.78,57.74,57.77,22700.0,40.9555,40.9555,40.9272,40.9484,22700.0
2010-02-19 14:50:00,57.78,57.81,57.76,57.77,13700.0,40.9555,40.9768,40.9413,40.9484,13700.0
2010-02-19 15:00:00,57.76,57.77,57.74,57.75,16400.0,40.9413,40.9484,40.9272,40.9343,16400.0
2010-02-19 15:10:00,57.76,57.76,57.63,57.65,58500.0,40.9413,40.9413,40.8492,40.8634,58500.0
2010-02-19 15:20:00,57.65,57.68,57.65,57.66,24100.0,40.8634,40.8846,40.8634,40.8705,24100.0
2010-02-19 15:30:00,57.66,57.75,57.66,57.74,26500.0,40.8705,40.9343,40.8705,40.9272,26500.0
2010-02-19 15:40:00,57.74,57.85,57.74,57.8,159800.0,40.9272,41.0051,40.9272,40.9697,159800.0
2010-02-19 15:50:00,57.8,57.8,57.71,57.76,101100.0,40.9697,40.9697,40.9059,40.9413,101100.0
2010-02-22 09:30:00,57.98,57.98,57.83,57.9,34100.0,41.0973,41.0973,40.991,41.0406,34100.0
2010-02-22 09:40:00,57.84,57.85,57.73,57.75,19400.0,40.998,41.0051,40.9201,40.9343,19400.0
2010-02-22 09:50:00,57.73,57.82,57.69,57.82,18800.0,40.9201,40.9839,40.8917,40.9839,18800.0
2010-02-22 10:00:00,57.77,57.77,57.61,57.63,54600.0,40.9484,40.9484,40.835,40.8492,54600.0
2010-02-22 10:10:00,57.63,57.75,57.63,57.74,32000.0,40.8492,40.9343,40.8492,40.9272,32000.0
2010-02-22 10:20:00,57.69,57.81,57.69,57.77,20300.0,40.8917,40.9768,40.8917,40.9484,20300.0
2010-02-22 10:30:00,57.82,57.86,57.8,57.84,27800.0,40.9839,41.0122,40.9697,40.998,27800.0
2010-02-22 10:40:00,57.85,57.88,57.81,57.81,21800.0,41.0051,41.0264,40.9768,40.9768,21800.0
2010-02-22 10:50:00,57.81,57.81,57.74,57.75,24800.0,40.9768,40.9768,40.9272,40.9343,24800.0
2010-02-22 11:00:00,57.75,57.77,57.71,57.72,23100.0,40.9343,40.9484,40.9059,40.913,23100.0
2010-02-22 11:10:00,57.7,57.74,57.64,57.73,25400.0,40.8988,40.9272,40.8563,40.9201,25400.0
2010-02-22 11:20:00,57.74,57.75,57.65,57.68,14900.0,40.9272,40.9343,40.8634,40.8846,14900.0
2010-02-22 11:30:00,57.71,57.73,57.65,57.68,48100.0,40.9059,40.9201,40.8634,40.8846,48100.0
2010-02-22 11:40:00,57.68,57.77,57.68,57.72,22100.0,40.8846,40.9484,40.8846,40.913,22100.0
2010-02-22 11:50:00,57.72,57.72,57.67,57.7,20400.0,40.913,40.913,40.8775,40.8988,20400.0
2010-02-22 12:00:00,57.7,57.75,57.67,57.73,25000.0,40.8988,40.9343,40.8775,40.9201,25000.0
2010-02-22 12:10:00,57.74,57.77,57.7,57.71,36900.0,40.9272,40.9484,40.8988,40.9059,36900.0
2010-02-22 12:20:00,57.71,57.72,57.67,57.69,16800.0,40.9059,40.913,40.8775,40.8917,16800.0
2010-02-22 12:30:00,57.7,57.8,57.7,57.79,40100.0,40.8988,40.9697,40.8988,40.9626,40100.0
2010-02-22 12:40:00,57.79,57.79,57.77,57.79,19900.0,40.9626,40.9626,40.9484,40.9626,19900.0
2010-02-22 12:50:00,57.79,57.79,57.75,57.78,34300.0,40.9626,40.9626,40.9343,40.9555,34300.0
2010-02-22 13:00:00,57.78,57.79,57.72,57.74,22000.0,40.9555,40.9626,40.913,40.9272,22000.0
2010-02-22 13:10:00,57.74,57.75,57.71,57.73,21900.0,40.9272,40.9343,40.9059,40.9201,21900.0
2010-02-22 13:20:00,57.73,57.76,57.71,57.75,26900.0,40.9201,40.9413,40.9059,40.9343,26900.0
2010-02-22 13:30:00,57.75,57.77,57.73,57.76,26400.0,40.9343,40.9484,40.9201,40.9413,26400.0
2010-02-22 13:40:00,57.76,57.83,57.74,57.83,30000.0,40.9413,40.991,40.9272,40.991,30000.0
2010-02-22 13:50:00,57.81,57.82,57.75,57.75,33000.0,40.9768,40.9839,40.9343,40.9343,33000.0
2010-02-22 14:00:00,57.76,57.79,57.75,57.77,33400.0,40.9413,40.9626,40.9343,40.9484,33400.0
2010-02-22 14:10:00,57.77,57.81,57.75,57.81,30000.0,40.9484,40.9768,40.9343,40.9768,30000.0
2010-02-22 14:20:00,57.81,57.87,57.8,57.83,41100.0,40.9768,41.0193,40.9697,40.991,41100.0
2010-02-22 14:30:00,57.84,57.87,57.83,57.86,36400.0,40.998,41.0193,40.991,41.0122,36400.0
2010-02-22 14:40:00,57.86,57.89,57.84,57.88,44700.0,41.0122,41.0335,40.998,41.0264,44700.0
2010-02-22 14:50:00,57.87,57.91,57.87,57.88,42500.0,41.0193,41.0477,41.0193,41.0264,42500.0
2010-02-22 15:00:00,57.87,57.88,57.84,57.86,63800.0,41.0193,41.0264,40.998,41.0122,63800.0
2010-02-22 15:10:00,57.87,57.93,57.79,57.93,319800.0,41.0193,41.0618,40.9626,41.0618,319800.0
2010-02-22 15:20:00,57.93,57.95,57.91,57.92,38300.0,41.0618,41.076,41.0477,41.0548,38300.0
2010-02-22 15:30:00,57.92,57.92,57.85,57.88,65000.0,41.0548,41.0548,41.0051,41.0264,65000.0
2010-02-22 15:40:00,57.88,57.88,57.69,57.71,133400.0,41.0264,41.0264,40.8917,40.9059,133400.0
2010-02-22 15:50:00,57.7,57.76,57.67,57.76,136800.0,40.8988,40.9413,40.8775,40.9413,136800.0
2010-02-23 09:30:00,57.56,57.65,57.55,57.58,51500.0,40.7996,40.8634,40.7925,40.8138,51500.0
2010-02-23 09:40:00,57.59,57.78,57.59,57.75,68600.0,40.8208,40.9555,40.8208,40.9343,68600.0
2010-02-23 09:50:00,57.75,57.75,57.65,57.66,19000.0,40.9343,40.9343,40.8634,40.8705,19000.0
2010-02-23 10:00:00,57.66,57.67,57.28,57.38,143800.0,40.8705,40.8775,40.6011,40.672,143800.0
2010-02-23 10:10:00,57.36,57.36,57.08,57.17,62700.0,40.6578,40.6578,40.4593,40.5231,62700.0
2010-02-23 10:20:00,57.16,57.2,57.1,57.17,27800.0,40.5161,40.5444,40.4735,40.5231,27800.0
2010-02-23 10:30:00,57.17,57.18,57.05,57.17,53100.0,40.5231,40.5302,40.4381,40.5231,53100.0
2010-02-23 10:40:00,57.18,57.26,57.14,57.2,64100.0,40.5302,40.5869,40.5019,40.5444,64100.0
2010-02-23 10:50:00,57.21,57.27,57.16,57.25,97200.0,40.5515,40.594,40.5161,40.5798,97200.0
2010-02-23 11:00:00,57.24,57.31,57.18,57.18,66100.0,40.5728,40.6224,40.5302,40.5302,66100.0
2010-02-23 11:10:00,57.19,57.19,57.11,57.14,62800.0,40.5373,40.5373,40.4806,40.5019,62800.0
2010-02-23 11:20:00,57.14,57.2,57.14,57.17,75300.0,40.5019,40.5444,40.5019,40.5231,75300.0
2010-02-23 11:30:00,57.15,57.25,57.14,57.22,47500.0,40.509,40.5798,40.5019,40.5586,47500.0
2010-02-23 11:40:00,57.21,57.23,57.18,57.23,34300.0,40.5515,40.5657,40.5302,40.5657,34300.0
2010-02-23 11:50:00,57.23,57.23,57.13,57.16,40100.0,40.5657,40.5657,40.4948,40.5161,40100.0
2010-02-23 12:00:00,57.16,57.17,57.09,57.11,59800.0,40.5161,40.5231,40.4664,40.4806,59800.0
2010-02-23 12:10:00,57.11,57.13,57.07,57.07,43800.0,40.4806,40.4948,40.4523,40.4523,43800.0
2010-02-23 12:20:00,57.06,57.07,56.97,57.01,54900.0,40.4452,40.4523,40.3814,40.4097,54900.0
2010-02-23 12:30:00,57.0,57.05,56.96,57.0,39500.0,40.4026,40.4381,40.3743,40.4026,39500.0
2010-02-23 12:40:00,57.0,57.01,56.89,56.97,44200.0,40.4026,40.4097,40.3247,40.3814,44200.0
2010-02-23 12:50:00,56.97,57.0,56.95,57.0,40000.0,40.3814,40.4026,40.3672,40.4026,40000.0
2010-02-23 13:00:00,57.01,57.02,56.94,56.97,43800.0,40.4097,40.4168,40.3601,40.3814,43800.0
2010-02-23 13:10:00,56.99,57.0,56.95,56.98,41100.0,40.3956,40.4026,40.3672,40.3885,41100.0
2010-02-23 13:20:00,56.98,57.08,56.98,57.07,36300.0,40.3885,40.4593,40.3885,40.4523,36300.0
2010-02-23 13:30:00,57.06,57.08,56.99,57.01,39900.0,40.4452,40.4593,40.3956,40.4097,39900.0
2010-02-23 13:40:00,57.02,57.02,56.88,56.96,46000.0,40.4168,40.4168,40.3176,40.3743,46000.0
2010-02-23 13:50:00,56.97,56.97,56.89,56.91,27700.0,40.3814,40.3814,40.3247,40.3388,27700.0
2010-02-23 14:00:00,56.91,56.94,56.83,56.94,67200.0,40.3388,40.3601,40.2821,40.3601,67200.0
2010-02-23 14:10:00,56.93,57.0,56.91,56.96,66900.0,40.353,40.4026,40.3388,40.3743,66900.0
2010-02-23 14:20:00,56.95,56.98,56.93,56.95,77800.0,40.3672,40.3885,40.353,40.3672,77800.0
2010-02-23 14:30:00,56.96,57.06,56.9,57.04,86500.0,40.3743,40.4452,40.3318,40.431,86500.0
2010-02-23 14:40:00,57.05,57.11,57.02,57.06,109100.0,40.4381,40.4806,40.4168,40.4452,109100.0
2010-02-23 14:50:00,57.06,57.15,57.06,57.1,58200.0,40.4452,40.509,40.4452,40.4735,58200.0
2010-02-23 15:00:00,57.1,57.14,57.05,57.06,70200.0,40.4735,40.5019,40.4381,40.4452,70200.0
2010-02-23 15:10:00,57.06,57.18,57.04,57.18,104500.0,40.4452,40.5302,40.431,40.5302,104500.0
2010-02-23 15:20:00,57.18,57.18,57.12,57.14,60700.0,40.5302,40.5302,40.4877,40.5019,60700.0
2010-02-23 15:30:00,57.13,57.14,57.04,57.09,82100.0,40.4948,40.5019,40.431,40.4664,82100.0
2010-02-23 15:40:00,57.09,57.09,56.99,57.01,101400.0,40.4664,40.4664,40.3956,40.4097,101400.0
2010-02-23 15:50:00,57.0,57.01,56.92,56.99,228000.0,40.4026,40.4097,40.3459,40.3956,228000.0
2010-02-24 09:30:00,57.16,57.25,57.1,57.21,57700.0,40.5161,40.5798,40.4735,40.5515,57700.0
2010-02-24 09:40:00,57.23,57.37,57.18,57.36,61400.0,40.5657,40.6649,40.5302,40.6578,61400.0
2010-02-24 09:50:00,57.37,57.4,57.31,57.34,43300.0,40.6649,40.6862,40.6224,40.6436,43300.0
2010-02-24 10:00:00,57.31,57.31,57.09,57.1,139500.0,40.6224,40.6224,40.4664,40.4735,139500.0
2010-02-24 10:10:00,57.09,57.14,57.01,57.05,51100.0,40.4664,40.5019,40.4097,40.4381,51100.0
2010-02-24 10:20:00,57.02,57.09,56.97,57.04,29500.0,40.4168,40.4664,40.3814,40.431,29500.0
2010-02-24 10:30:00,57.04,57.31,56.99,57.31,46300.0,40.431,40.6224,40.3956,40.6224,46300.0
2010-02-24 10:40:00,57.32,57.54,57.32,57.53,130500.0,40.6295,40.7854,40.6295,40.7783,130500.0
2010-02-24 10:50:00,57.52,57.53,57.43,57.46,64300.0,40.7712,40.7783,40.7074,40.7287,64300.0
2010-02-24 11:00:00,57.47,57.57,57.45,57.5,39800.0,40.7358,40.8067,40.7216,40.757,39800.0
2010-02-24 11:10:00,57.5,57.54,57.39,57.42,86600.0,40.757,40.7854,40.6791,40.7003,86600.0
2010-02-24 11:20:00,57.42,57.45,57.35,57.4,34400.0,40.7003,40.7216,40.6507,40.6862,34400.0
2010-02-24 11:30:00,57.4,57.46,57.38,57.42,158600.0,40.6862,40.7287,40.672,40.7003,158600.0
2010-02-24 11:40:00,57.44,57.45,57.38,57.39,60800.0,40.7145,40.7216,40.672,40.6791,60800.0
2010-02-24 11:50:00,57.38,57.48,57.38,57.43,40800.0,40.672,40.7429,40.672,40.7074,40800.0
2010-02-24 12:00:00,57.44,57.45,57.36,57.37,22800.0,40.7145,40.7216,40.6578,40.6649,22800.0
2010-02-24 12:10:00,57.37,57.49,57.37,57.47,39400.0,40.6649,40.75,40.6649,40.7358,39400.0
2010-02-24 12:20:00,57.46,57.52,57.42,57.44,58100.0,40.7287,40.7712,40.7003,40.7145,58100.0
2010-02-24 12:30:00,57.44,57.46,57.42,57.43,30800.0,40.7145,40.7287,40.7003,40.7074,30800.0
2010-02-24 12:40:00,57.43,57.49,57.43,57.47,18100.0,40.7074,40.75,40.7074,40.7358,18100.0
2010-02-24 12:50:00,57.47,57.48,57.41,57.43,45700.0,40.7358,40.7429,40.6933,40.7074,45700.0
2010-02-24 13:00:00,57.43,57.46,57.4,57.43,77500.0,40.7074,40.7287,40.6862,40.7074,77500.0
2010-02-24 13:10:00,57.46,57.63,57.46,57.57,74500.0,40.7287,40.8492,40.7287,40.8067,74500.0
2010-02-24 13:20:00,57.57,57.58,57.55,57.55,31300.0,40.8067,40.8138,40.7925,40.7925,31300.0
2010-02-24 13:30:00,57.54,57.58,57.53,57.53,21600.0,40.7854,40.8138,40.7783,40.7783,21600.0
2010-02-24 13:40:00,57.53,57.54,57.47,57.51,37400.0,40.7783,40.7854,40.7358,40.7641,37400.0
2010-02-24 13:50:00,57.5,57.56,57.5,57.54,25900.0,40.757,40.7996,40.757,40.7854,25900.0
2010-02-24 14:00:00,57.54,57.55,57.46,57.47,72500.0,40.7854,40.7925,40.7287,40.7358,72500.0
2010-02-24 14:10:00,57.47,57.49,57.43,57.46,30500.0,40.7358,40.75,40.7074,40.7287,30500.0
2010-02-24 14:20:00,57.46,57.47,57.43,57.45,39700.0,40.7287,40.7358,40.7074,40.7216,39700.0
2010-02-24 14:30:00,57.46,57.46,57.32,57.35,73000.0,40.7287,40.7287,40.6295,40.6507,73000.0
2010-02-24 14:40:00,57.33,57.41,57.29,57.4,47500.0,40.6365,40.6933,40.6082,40.6862,47500.0
2010-02-24 14:50:00,57.41,57.42,57.34,57.34,19600.0,40.6933,40.7003,40.6436,40.6436,19600.0
2010-02-24 15:00:00,57.35,57.42,57.34,57.4,22900.0,40.6507,40.7003,40.6436,40.6862,22900.0
2010-02-24 15:10:00,57.4,57.45,57.39,57.41,199300.0,40.6862,40.7216,40.6791,40.6933,199300.0
2010-02-24 15:20:00,57.41,57.44,57.4,57.43,24400.0,40.6933,40.7145,40.6862,40.7074,24400.0
2010-02-24 15:30:00,57.44,57.51,57.39,57.48,94000.0,40.7145,40.7641,40.6791,40.7429,94000.0
2010-02-24 15:40:00,57.48,57.55,57.47,57.47,99100.0,40.7429,40.7925,40.7358,40.7358,99100.0
2010-02-24 15:50:00,57.48,57.57,57.48,57.54,72300.0,40.7429,40.8067,40.7429,40.7854,72300.0
2010-02-25 09:30:00,56.71,56.72,56.58,56.71,100700.0,40.1971,40.2042,40.1049,40.1971,100700.0
2010-02-25 09:40:00,56.69,56.74,56.52,56.64,68200.0,40.1829,40.2183,40.0624,40.1475,68200.0
2010-02-25 09:50:00,56.65,56.76,56.63,56.73,31700.0,40.1546,40.2325,40.1404,40.2113,31700.0
2010-02-25 10:00:00,56.71,56.76,56.62,56.68,30600.0,40.1971,40.2325,40.1333,40.1758,30600.0
2010-02-25 10:10:00,56.67,56.74,56.63,56.72,36600.0,40.1687,40.2183,40.1404,40.2042,36600.0
2010-02-25 10:20:00,56.72,56.81,56.71,56.81,54300.0,40.2042,40.268,40.1971,40.268,54300.0
2010-02-25 10:30:00,56.82,56.84,56.76,56.76,53400.0,40.2751,40.2892,40.2325,40.2325,53400.0
2010-02-25 10:40:00,56.76,56.85,56.73,56.81,30500.0,40.2325,40.2963,40.2113,40.268,30500.0
2010-02-25 10:50:00,56.81,56.86,56.77,56.77,46800.0,40.268,40.3034,40.2396,40.2396,46800.0
2010-02-25 11:00:00,56.77,56.79,56.72,56.76,17800.0,40.2396,40.2538,40.2042,40.2325,17800.0
2010-02-25 11:10:00,56.77,56.81,56.7,56.71,30700.0,40.2396,40.268,40.19,40.1971,30700.0
2010-02-25 11:20:00,56.71,56.73,56.66,56.69,33300.0,40.1971,40.2113,40.1616,40.1829,33300.0
2010-02-25 11:30:00,56.68,56.68,56.59,56.6,32800.0,40.1758,40.1758,40.112,40.1191,32800.0
2010-02-25 11:40:00,56.59,56.69,56.59,56.66,13200.0,40.112,40.1829,40.112,40.1616,13200.0
2010-02-25 11:50:00,56.65,56.66,56.58,56.64,33600.0,40.1546,40.1616,40.1049,40.1475,33600.0
2010-02-25 12:00:00,56.64,56.73,56.6,56.73,22100.0,40.1475,40.2113,40.1191,40.2113,22100.0
2010-02-25 12:10:00,56.73,56.78,56.72,56.75,15300.0,40.2113,40.2467,40.2042,40.2254,15300.0
2010-02-25 12:20:00,56.75,56.77,56.69,56.73,10500.0,40.2254,40.2396,40.1829,40.2113,10500.0
2010-02-25 12:30:00,56.73,56.83,56.73,56.82,32100.0,40.2113,40.2821,40.2113,40.2751,32100.0
2010-02-25 12:40:00,56.81,56.86,56.78,56.81,40900.0,40.268,40.3034,40.2467,40.268,40900.0
2010-02-25 12:50:00,56.81,56.86,56.78,56.79,28300.0,40.268,40.3034,40.2467,40.2538,28300.0
2010-02-25 13:00:00,56.79,56.82,56.75,56.75,17400.0,40.2538,40.2751,40.2254,40.2254,17400.0
2010-02-25 13:10:00,56.75,56.78,56.73,56.75,14800.0,40.2254,40.2467,40.2113,40.2254,14800.0
2010-02-25 13:20:00,56.8,56.83,56.76,56.77,194200.0,40.2609,40.2821,40.2325,40.2396,194200.0
2010-02-25 13:30:00,56.76,56.82,56.76,56.82,33000.0,40.2325,40.2751,40.2325,40.2751,33000.0
2010-02-25 13:40:00,56.82,56.96,56.8,56.94,53700.0,40.2751,40.3743,40.2609,40.3601,53700.0
2010-02-25 13:50:00,56.94,57.11,56.94,57.11,67600.0,40.3601,40.4806,40.3601,40.4806,67600.0
2010-02-25 14:00:00,57.13,57.22,57.12,57.12,136200.0,40.4948,40.5586,40.4877,40.4877,136200.0
2010-02-25 14:10:00,57.11,57.14,57.05,57.08,36000.0,40.4806,40.5019,40.4381,40.4593,36000.0
2010-02-25 14:20:00,57.11,57.19,57.1,57.11,83500.0,40.4806,40.5373,40.4735,40.4806,83500.0
2010-02-25 14:30:00,57.12,57.2,57.1,57.14,41800.0,40.4877,40.5444,40.4735,40.5019,41800.0
2010-02-25 14:40:00,57.13,57.22,57.11,57.13,42700.0,40.4948,40.5586,40.4806,40.4948,42700.0
2010-02-25 14:50:00,57.14,57.22,57.12,57.18,35400.0,40.5019,40.5586,40.4877,40.5302,35400.0
2010-02-25 15:00:00,57.2,57.39,57.15,57.35,66100.0,40.5444,40.6791,40.509,40.6507,66100.0
2010-02-25 15:10:00,57.36,57.36,57.21,57.21,38500.0,40.6578,40.6578,40.5515,40.5515,38500.0
2010-02-25 15:20:00,57.21,57.34,57.18,57.34,79900.0,40.5515,40.6436,40.5302,40.6436,79900.0
2010-02-25 15:30:00,57.34,57.41,57.29,57.34,65800.0,40.6436,40.6933,40.6082,40.6436,65800.0
2010-02-25 15:40:00,57.34,57.48,57.33,57.41,154400.0,40.6436,40.7429,40.6365,40.6933,154400.0
2010-02-25 15:50:00,57.41,57.49,57.31,57.46,285600.0,40.6933,40.75,40.6224,40.7287,285600.0
2010-02-26 09:30:00,57.48,57.56,57.42,57.43,70900.0,40.7429,40.7996,40.7003,40.7074,70900.0
2010-02-26 09:40:00,57.43,57.54,57.33,57.51,90600.0,40.7074,40.7854,40.6365,40.7641,90600.0
2010-02-26 09:50:00,57.48,57.55,57.43,57.43,38400.0,40.7429,40.7925,40.7074,40.7074,38400.0
2010-02-26 10:00:00,57.39,57.5,57.16,57.28,85900.0,40.6791,40.757,40.5161,40.6011,85900.0
2010-02-26 10:10:00,57.28,57.46,57.26,57.45,56600.0,40.6011,40.7287,40.5869,40.7216,56600.0
2010-02-26 10:20:00,57.43,57.52,57.42,57.51,189800.0,40.7074,40.7712,40.7003,40.7641,189800.0
2010-02-26 10:30:00,57.53,57.68,57.48,57.65,71000.0,40.7783,40.8846,40.7429,40.8634,71000.0
2010-02-26 10:40:00,57.64,57.65,57.53,57.54,22500.0,40.8563,40.8634,40.7783,40.7854,22500.0
2010-02-26 10:50:00,57.54,57.57,57.47,57.55,36300.0,40.7854,40.8067,40.7358,40.7925,36300.0
2010-02-26 11:00:00,57.52,57.56,57.49,57.56,57100.0,40.7712,40.7996,40.75,40.7996,57100.0
2010-02-26 11:10:00,57.56,57.64,57.56,57.6,20600.0,40.7996,40.8563,40.7996,40.8279,20600.0
2010-02-26 11:20:00,57.6,57.61,57.55,57.56,15700.0,40.8279,40.835,40.7925,40.7996,15700.0
2010-02-26 11:30:00,57.55,57.65,57.53,57.63,25500.0,40.7925,40.8634,40.7783,40.8492,25500.0
2010-02-26 11:40:00,57.64,57.64,57.55,57.55,19800.0,40.8563,40.8563,40.7925,40.7925,19800.0
2010-02-26 11:50:00,57.56,57.57,57.51,57.54,19200.0,40.7996,40.8067,40.7641,40.7854,19200.0
2010-02-26 12:00:00,57.54,57.54,57.47,57.47,21800.0,40.7854,40.7854,40.7358,40.7358,21800.0
2010-02-26 12:10:00,57.47,57.5,57.43,57.47,30500.0,40.7358,40.757,40.7074,40.7358,30500.0
2010-02-26 12:20:00,57.46,57.48,57.43,57.48,7800.0,40.7287,40.7429,40.7074,40.7429,7800.0
2010-02-26 12:30:00,57.48,57.49,57.42,57.48,21300.0,40.7429,40.75,40.7003,40.7429,21300.0
2010-02-26 12:40:00,57.47,57.49,57.42,57.42,14800.0,40.7358,40.75,40.7003,40.7003,14800.0
2010-02-26 12:50:00,57.41,57.45,57.35,57.43,16600.0,40.6933,40.7216,40.6507,40.7074,16600.0
2010-02-26 13:00:00,57.44,57.47,57.42,57.42,9600.0,40.7145,40.7358,40.7003,40.7003,9600.0
2010-02-26 13:10:00,57.42,57.45,57.42,57.43,4800.0,40.7003,40.7216,40.7003,40.7074,4800.0
2010-02-26 13:20:00,57.44,57.54,57.44,57.54,10900.0,40.7145,40.7854,40.7145,40.7854,10900.0
2010-02-26 13:30:00,57.54,57.58,57.49,57.54,35200.0,40.7854,40.8138,40.75,40.7854,35200.0
2010-02-26 13:40:00,57.53,57.59,57.53,57.58,6900.0,40.7783,40.8208,40.7783,40.8138,6900.0
2010-02-26 13:50:00,57.59,57.65,57.58,57.63,23900.0,40.8208,40.8634,40.8138,40.8492,23900.0
2010-02-26 14:00:00,57.62,57.64,57.57,57.6,9400.0,40.8421,40.8563,40.8067,40.8279,9400.0
2010-02-26 14:10:00,57.6,57.63,57.56,57.58,16400.0,40.8279,40.8492,40.7996,40.8138,16400.0
2010-02-26 14:20:00,57.56,57.64,57.55,57.62,14800.0,40.7996,40.8563,40.7925,40.8421,14800.0
2010-02-26 14:30:00,57.61,57.63,57.58,57.58,18700.0,40.835,40.8492,40.8138,40.8138,18700.0
2010-02-26 14:40:00,57.6,57.63,57.59,57.63,21700.0,40.8279,40.8492,40.8208,40.8492,21700.0
2010-02-26 14:50:00,57.64,57.68,57.6,57.68,19800.0,40.8563,40.8846,40.8279,40.8846,19800.0
2010-02-26 15:00:00,57.66,57.66,57.61,57.62,23000.0,40.8705,40.8705,40.835,40.8421,23000.0
2010-02-26 15:10:00,57.62,57.7,57.62,57.67,34700.0,40.8421,40.8988,40.8421,40.8775,34700.0
2010-02-26 15:20:00,57.68,57.75,57.68,57.71,22900.0,40.8846,40.9343,40.8846,40.9059,22900.0
2010-02-26 15:30:00,57.7,57.7,57.63,57.69,57100.0,40.8988,40.8988,40.8492,40.8917,57100.0
2010-02-26 15:40:00,57.67,57.68,57.63,57.63,95700.0,40.8775,40.8846,40.8492,40.8492,95700.0
2010-02-26 15:50:00,57.63,57.74,57.57,57.57,197000.0,40.8492,40.9272,40.8067,40.8067,197000.0
2010-03-01 09:30:00,57.75,57.99,57.75,57.95,47600.0,40.9343,41.1044,40.9343,41.076,47600.0
2010-03-01 09:40:00,57.98,58.04,57.96,57.97,25100.0,41.0973,41.1398,41.0831,41.0902,25100.0
2010-03-01 09:50:00,57.97,57.99,57.88,57.89,15400.0,41.0902,41.1044,41.0264,41.0335,15400.0
2010-03-01 10:00:00,57.88,58.08,57.83,58.06,47400.0,41.0264,41.1682,40.991,41.154,47400.0
2010-03-01 10:10:00,58.08,58.14,58.05,58.05,16300.0,41.1682,41.2107,41.1469,41.1469,16300.0
2010-03-01 10:20:00,58.07,58.08,57.95,57.95,32900.0,41.1611,41.1682,41.076,41.076,32900.0
2010-03-01 10:30:00,57.96,57.96,57.86,57.91,43800.0,41.0831,41.0831,41.0122,41.0477,43800.0
2010-03-01 10:40:00,57.92,57.98,57.92,57.98,23200.0,41.0548,41.0973,41.0548,41.0973,23200.0
2010-03-01 10:50:00,57.97,58.04,57.97,57.99,20600.0,41.0902,41.1398,41.0902,41.1044,20600.0
2010-03-01 11:00:00,57.99,58.12,57.99,58.12,56100.0,41.1044,41.1965,41.1044,41.1965,56100.0
2010-03-01 11:10:00,58.13,58.15,58.08,58.09,35400.0,41.2036,41.2178,41.1682,41.1753,35400.0
2010-03-01 11:20:00,58.09,58.1,58.05,58.09,22400.0,41.1753,41.1823,41.1469,41.1753,22400.0
2010-03-01 11:30:00,58.1,58.15,58.08,58.11,69000.0,41.1823,41.2178,41.1682,41.1894,69000.0
2010-03-01 11:40:00,58.1,58.12,58.05,58.07,34400.0,41.1823,41.1965,41.1469,41.1611,34400.0
2010-03-01 11:50:00,58.08,58.13,58.07,58.13,11600.0,41.1682,41.2036,41.1611,41.2036,11600.0
2010-03-01 12:00:00,58.14,58.2,58.13,58.18,17600.0,41.2107,41.2532,41.2036,41.239,17600.0
2010-03-01 12:10:00,58.18,58.18,58.15,58.18,25800.0,41.239,41.239,41.2178,41.239,25800.0
2010-03-01 12:20:00,58.17,58.18,58.14,58.14,11800.0,41.232,41.239,41.2107,41.2107,11800.0
2010-03-01 12:30:00,58.14,58.15,58.12,58.13,6000.0,41.2107,41.2178,41.1965,41.2036,6000.0
2010-03-01 12:40:00,58.14,58.17,58.14,58.15,11300.0,41.2107,41.232,41.2107,41.2178,11300.0
2010-03-01 12:50:00,58.16,58.16,58.07,58.08,31300.0,41.2249,41.2249,41.1611,41.1682,31300.0
2010-03-01 13:00:00,58.09,58.09,58.03,58.05,14100.0,41.1753,41.1753,41.1327,41.1469,14100.0
2010-03-01 13:10:00,58.06,58.1,58.05,58.07,24500.0,41.154,41.1823,41.1469,41.1611,24500.0
2010-03-01 13:20:00,58.08,58.09,58.04,58.05,21700.0,41.1682,41.1753,41.1398,41.1469,21700.0
2010-03-01 13:30:00,58.08,58.1,58.07,58.1,16300.0,41.1682,41.1823,41.1611,41.1823,16300.0
2010-03-01 13:40:00,58.1,58.15,58.1,58.15,16000.0,41.1823,41.2178,41.1823,41.2178,16000.0
2010-03-01 13:50:00,58.15,58.15,58.13,58.14,17700.0,41.2178,41.2178,41.2036,41.2107,17700.0
2010-03-01 14:00:00,58.14,58.15,58.1,58.12,16400.0,41.2107,41.2178,41.1823,41.1965,16400.0
2010-03-01 14:10:00,58.11,58.19,58.1,58.14,39000.0,41.1894,41.2461,41.1823,41.2107,39000.0
2010-03-01 14:20:00,58.14,58.14,58.11,58.14,28600.0,41.2107,41.2107,41.1894,41.2107,28600.0
2010-03-01 14:30:00,58.13,58.13,58.1,58.1,14500.0,41.2036,41.2036,41.1823,41.1823,14500.0
2010-03-01 14:40:00,58.1,58.12,58.06,58.06,25900.0,41.1823,41.1965,41.154,41.154,25900.0
2010-03-01 14:50:00,58.06,58.09,58.04,58.08,56400.0,41.154,41.1753,41.1398,41.1682,56400.0
2010-03-01 15:00:00,58.08,58.12,58.01,58.03,134000.0,41.1682,41.1965,41.1185,41.1327,134000.0
2010-03-01 15:10:00,58.03,58.08,58.01,58.06,29000.0,41.1327,41.1682,41.1185,41.154,29000.0
2010-03-01 15:20:00,58.07,58.12,58.06,58.08,25300.0,41.1611,41.1965,41.154,41.1682,25300.0
2010-03-01 15:30:00,58.08,58.12,58.08,58.09,38700.0,41.1682,41.1965,41.1682,41.1753,38700.0
2010-03-01 15:40:00,58.1,58.1,58.05,58.06,32300.0,41.1823,41.1823,41.1469,41.154,32300.0
2010-03-01 15:50:00,58.07,58.16,58.07,58.11,39700.0,41.1611,41.2249,41.1611,41.1894,39700.0
2010-03-02 09:30:00,58.41,58.47,58.36,58.39,189300.0,41.4021,41.4446,41.3666,41.3879,189300.0
2010-03-02 09:40:00,58.41,58.45,58.37,58.38,19200.0,41.4021,41.4304,41.3737,41.3808,19200.0
2010-03-02 09:50:00,58.39,58.46,58.31,58.4,29400.0,41.3879,41.4375,41.3312,41.395,29400.0
2010-03-02 10:00:00,58.4,58.47,58.39,58.4,36200.0,41.395,41.4446,41.3879,41.395,36200.0
2010-03-02 10:10:00,58.4,58.41,58.27,58.34,52900.0,41.395,41.4021,41.3028,41.3525,52900.0
2010-03-02 10:20:00,58.34,58.39,58.33,58.35,23700.0,41.3525,41.3879,41.3454,41.3595,23700.0
2010-03-02 10:30:00,58.37,58.46,58.36,58.45,32000.0,41.3737,41.4375,41.3666,41.4304,32000.0
2010-03-02 10:40:00,58.46,58.5,58.46,58.49,28900.0,41.4375,41.4659,41.4375,41.4588,28900.0
2010-03-02 10:50:00,58.48,58.52,58.47,58.47,14200.0,41.4517,41.48,41.4446,41.4446,14200.0
2010-03-02 11:00:00,58.48,58.52,58.46,58.51,14100.0,41.4517,41.48,41.4375,41.473,14100.0
2010-03-02 11:10:00,58.51,58.58,58.5,58.52,51000.0,41.473,41.5226,41.4659,41.48,51000.0
2010-03-02 11:20:00,58.52,58.57,58.49,58.57,20500.0,41.48,41.5155,41.4588,41.5155,20500.0
2010-03-02 11:30:00,58.56,58.6,58.52,58.59,38800.0,41.5084,41.5367,41.48,41.5297,38800.0
2010-03-02 11:40:00,58.59,58.6,58.54,58.54,13400.0,41.5297,41.5367,41.4942,41.4942,13400.0
2010-03-02 11:50:00,58.53,58.59,58.53,58.55,17800.0,41.4871,41.5297,41.4871,41.5013,17800.0
2010-03-02 12:00:00,58.55,58.58,58.55,58.57,6600.0,41.5013,41.5226,41.5013,41.5155,6600.0
2010-03-02 12:10:00,58.56,58.58,58.47,58.51,24900.0,41.5084,41.5226,41.4446,41.473,24900.0
2010-03-02 12:20:00,58.49,58.5,58.46,58.49,16300.0,41.4588,41.4659,41.4375,41.4588,16300.0
2010-03-02 12:30:00,58.49,58.49,58.44,58.45,33000.0,41.4588,41.4588,41.4233,41.4304,33000.0
2010-03-02 12:40:00,58.46,58.48,58.43,58.48,70900.0,41.4375,41.4517,41.4162,41.4517,70900.0
2010-03-02 12:50:00,58.47,58.5,58.46,58.5,16600.0,41.4446,41.4659,41.4375,41.4659,16600.0
2010-03-02 13:00:00,58.5,58.53,58.49,58.5,31400.0,41.4659,41.4871,41.4588,41.4659,31400.0
2010-03-02 13:10:00,58.5,58.54,58.5,58.53,5900.0,41.4659,41.4942,41.4659,41.4871,5900.0
2010-03-02 13:20:00,58.52,58.52,58.5,58.52,4800.0,41.48,41.48,41.4659,41.48,4800.0
2010-03-02 13:30:00,58.52,58.52,58.5,58.5,16900.0,41.48,41.48,41.4659,41.4659,16900.0
2010-03-02 13:40:00,58.51,58.54,58.5,58.52,15500.0,41.473,41.4942,41.4659,41.48,15500.0
2010-03-02 13:50:00,58.53,58.62,58.51,58.59,50700.0,41.4871,41.5509,41.473,41.5297,50700.0
2010-03-02 14:00:00,58.6,58.62,58.55,58.55,24200.0,41.5367,41.5509,41.5013,41.5013,24200.0
2010-03-02 14:10:00,58.55,58.56,58.48,58.51,27400.0,41.5013,41.5084,41.4517,41.473,27400.0
2010-03-02 14:20:00,58.51,58.52,58.43,58.43,35800.0,41.473,41.48,41.4162,41.4162,35800.0
2010-03-02 14:30:00,58.43,58.52,58.39,58.52,26700.0,41.4162,41.48,41.3879,41.48,26700.0
2010-03-02 14:40:00,58.52,58.53,58.46,58.47,19200.0,41.48,41.4871,41.4375,41.4446,19200.0
2010-03-02 14:50:00,58.46,58.46,58.35,58.35,32400.0,41.4375,41.4375,41.3595,41.3595,32400.0
2010-03-02 15:00:00,58.36,58.45,58.36,58.44,49900.0,41.3666,41.4304,41.3666,41.4233,49900.0
2010-03-02 15:10:00,58.44,58.44,58.37,58.37,16300.0,41.4233,41.4233,41.3737,41.3737,16300.0
2010-03-02 15:20:00,58.38,58.4,58.3,58.3,150400.0,41.3808,41.395,41.3241,41.3241,150400.0
2010-03-02 15:30:00,58.3,58.36,58.28,58.3,37200.0,41.3241,41.3666,41.3099,41.3241,37200.0
2010-03-02 15:40:00,58.31,58.33,58.25,58.32,66300.0,41.3312,41.3454,41.2887,41.3383,66300.0
2010-03-02 15:50:00,58.31,58.36,58.28,58.36,78600.0,41.3312,41.3666,41.3099,41.3666,78600.0
2010-03-03 09:30:00,58.48,58.51,58.43,58.48,46500.0,41.4517,41.473,41.4162,41.4517,46500.0
2010-03-03 09:40:00,58.47,58.6,58.44,58.58,32600.0,41.4446,41.5367,41.4233,41.5226,32600.0
2010-03-03 09:50:00,58.58,58.65,58.57,58.58,60000.0,41.5226,41.5722,41.5155,41.5226,60000.0
2010-03-03 10:00:00,58.6,58.68,58.58,58.58,71200.0,41.5367,41.5935,41.5226,41.5226,71200.0
2010-03-03 10:10:00,58.57,58.62,58.53,58.62,23700.0,41.5155,41.5509,41.4871,41.5509,23700.0
2010-03-03 10:20:00,58.62,58.64,58.59,58.59,22500.0,41.5509,41.5651,41.5297,41.5297,22500.0
2010-03-03 10:30:00,58.56,58.68,58.55,58.67,36100.0,41.5084,41.5935,41.5013,41.5864,36100.0
2010-03-03 10:40:00,58.67,58.67,58.63,58.65,36600.0,41.5864,41.5864,41.558,41.5722,36600.0
2010-03-03 10:50:00,58.66,58.76,58.65,58.74,22300.0,41.5793,41.6502,41.5722,41.636,22300.0
2010-03-03 11:00:00,58.75,58.83,58.74,58.79,61100.0,41.6431,41.6998,41.636,41.6714,61100.0
2010-03-03 11:10:00,58.78,58.79,58.74,58.78,25700.0,41.6643,41.6714,41.636,41.6643,25700.0
2010-03-03 11:20:00,58.76,58.8,58.75,58.79,47400.0,41.6502,41.6785,41.6431,41.6714,47400.0
2010-03-03 11:30:00,58.79,58.8,58.72,58.74,16000.0,41.6714,41.6785,41.6218,41.636,16000.0
2010-03-03 11:40:00,58.73,58.75,58.72,58.75,7900.0,41.6289,41.6431,41.6218,41.6431,7900.0
2010-03-03 11:50:00,58.73,58.75,58.72,58.74,8500.0,41.6289,41.6431,41.6218,41.636,8500.0
2010-03-03 12:00:00,58.72,58.73,58.65,58.66,26300.0,41.6218,41.6289,41.5722,41.5793,26300.0
2010-03-03 12:10:00,58.67,58.69,58.66,58.69,5200.0,41.5864,41.6005,41.5793,41.6005,5200.0
2010-03-03 12:20:00,58.69,58.72,58.69,58.7,18500.0,41.6005,41.6218,41.6005,41.6076,18500.0
2010-03-03 12:30:00,58.7,58.71,58.65,58.67,9900.0,41.6076,41.6147,41.5722,41.5864,9900.0
2010-03-03 12:40:00,58.68,58.68,58.63,58.64,28300.0,41.5935,41.5935,41.558,41.5651,28300.0
2010-03-03 12:50:00,58.6,58.6,58.56,58.58,24200.0,41.5367,41.5367,41.5084,41.5226,24200.0
2010-03-03 13:00:00,58.59,58.61,58.58,58.59,24600.0,41.5297,41.5438,41.5226,41.5297,24600.0
2010-03-03 13:10:00,58.57,58.65,58.57,58.63,14100.0,41.5155,41.5722,41.5155,41.558,14100.0
2010-03-03 13:20:00,58.64,58.65,58.59,58.59,22600.0,41.5651,41.5722,41.5297,41.5297,22600.0
2010-03-03 13:30:00,58.56,58.59,58.54,58.57,27500.0,41.5084,41.5297,41.4942,41.5155,27500.0
2010-03-03 13:40:00,58.57,58.6,58.56,58.59,58600.0,41.5155,41.5367,41.5084,41.5297,58600.0
2010-03-03 13:50:00,58.58,58.62,58.57,58.61,45000.0,41.5226,41.5509,41.5155,41.5438,45000.0
2010-03-03 14:00:00,58.63,58.64,58.6,58.61,16700.0,41.558,41.5651,41.5367,41.5438,16700.0
2010-03-03 14:10:00,58.61,58.62,58.53,58.53,63900.0,41.5438,41.5509,41.4871,41.4871,63900.0
2010-03-03 14:20:00,58.53,58.53,58.39,58.42,19000.0,41.4871,41.4871,41.3879,41.4092,19000.0
2010-03-03 14:30:00,58.41,58.46,58.4,58.41,21100.0,41.4021,41.4375,41.395,41.4021,21100.0
2010-03-03 14:40:00,58.41,58.43,58.23,58.25,63400.0,41.4021,41.4162,41.2745,41.2887,63400.0
2010-03-03 14:50:00,58.25,58.37,58.25,58.34,33200.0,41.2887,41.3737,41.2887,41.3525,33200.0
2010-03-03 15:00:00,58.32,58.39,58.31,58.39,32500.0,41.3383,41.3879,41.3312,41.3879,32500.0
2010-03-03 15:10:00,58.39,58.42,58.36,58.4,50700.0,41.3879,41.4092,41.3666,41.395,50700.0
2010-03-03 15:20:00,58.38,58.38,58.33,58.36,41100.0,41.3808,41.3808,41.3454,41.3666,41100.0
2010-03-03 15:30:00,58.36,58.47,58.34,58.41,44000.0,41.3666,41.4446,41.3525,41.4021,44000.0
2010-03-03 15:40:00,58.42,58.46,58.41,58.44,29700.0,41.4092,41.4375,41.4021,41.4233,29700.0
2010-03-03 15:50:00,58.44,58.45,58.33,58.36,53200.0,41.4233,41.4304,41.3454,41.3666,53200.0
2010-03-04 09:30:00,58.42,58.58,58.42,58.46,23900.0,41.4092,41.5226,41.4092,41.4375,23900.0
2010-03-04 09:40:00,58.47,58.61,58.47,58.57,27400.0,41.4446,41.5438,41.4446,41.5155,27400.0
2010-03-04 09:50:00,58.55,58.63,58.55,58.58,16000.0,41.5013,41.558,41.5013,41.5226,16000.0
2010-03-04 10:00:00,58.58,58.64,58.51,58.51,25300.0,41.5226,41.5651,41.473,41.473,25300.0
2010-03-04 10:10:00,58.53,58.57,58.45,58.47,16400.0,41.4871,41.5155,41.4304,41.4446,16400.0
2010-03-04 10:20:00,58.46,58.48,58.42,58.47,16600.0,41.4375,41.4517,41.4092,41.4446,16600.0
2010-03-04 10:30:00,58.47,58.48,58.26,58.29,63900.0,41.4446,41.4517,41.2958,41.317,63900.0
2010-03-04 10:40:00,58.27,58.37,58.22,58.37,32600.0,41.3028,41.3737,41.2674,41.3737,32600.0
2010-03-04 10:50:00,58.36,58.36,58.29,58.35,26600.0,41.3666,41.3666,41.317,41.3595,26600.0
2010-03-04 11:00:00,58.33,58.42,58.32,58.4,19200.0,41.3454,41.4092,41.3383,41.395,19200.0
2010-03-04 11:10:00,58.42,58.46,58.41,58.42,116800.0,41.4092,41.4375,41.4021,41.4092,116800.0
2010-03-04 11:20:00,58.42,58.43,58.38,58.41,36100.0,41.4092,41.4162,41.3808,41.4021,36100.0
2010-03-04 11:30:00,58.41,58.43,58.35,58.35,26100.0,41.4021,41.4162,41.3595,41.3595,26100.0
2010-03-04 11:40:00,58.35,58.4,58.32,58.36,33800.0,41.3595,41.395,41.3383,41.3666,33800.0
2010-03-04 11:50:00,58.37,58.41,58.37,58.38,17500.0,41.3737,41.4021,41.3737,41.3808,17500.0
2010-03-04 12:00:00,58.39,58.4,58.33,58.33,12000.0,41.3879,41.395,41.3454,41.3454,12000.0
2010-03-04 12:10:00,58.32,58.36,58.32,58.36,10300.0,41.3383,41.3666,41.3383,41.3666,10300.0
2010-03-04 12:20:00,58.37,58.41,58.36,58.38,27300.0,41.3737,41.4021,41.3666,41.3808,27300.0
2010-03-04 12:30:00,58.38,58.41,58.32,58.33,25000.0,41.3808,41.4021,41.3383,41.3454,25000.0
2010-03-04 12:40:00,58.33,58.37,58.32,58.37,8600.0,41.3454,41.3737,41.3383,41.3737,8600.0
2010-03-04 12:50:00,58.37,58.41,58.36,58.39,9200.0,41.3737,41.4021,41.3666,41.3879,9200.0
2010-03-04 13:00:00,58.38,58.4,58.36,58.39,4300.0,41.3808,41.395,41.3666,41.3879,4300.0
2010-03-04 13:10:00,58.4,58.47,58.39,58.42,24900.0,41.395,41.4446,41.3879,41.4092,24900.0
2010-03-04 13:20:00,58.42,58.42,58.39,58.4,15700.0,41.4092,41.4092,41.3879,41.395,15700.0
2010-03-04 13:30:00,58.39,58.4,58.33,58.34,11700.0,41.3879,41.395,41.3454,41.3525,11700.0
2010-03-04 13:40:00,58.33,58.33,58.29,58.3,7800.0,41.3454,41.3454,41.317,41.3241,7800.0
2010-03-04 13:50:00,58.31,58.37,58.31,58.36,23100.0,41.3312,41.3737,41.3312,41.3666,23100.0
2010-03-04 14:00:00,58.35,58.38,58.33,58.36,12900.0,41.3595,41.3808,41.3454,41.3666,12900.0
2010-03-04 14:10:00,58.37,58.4,58.36,58.38,20700.0,41.3737,41.395,41.3666,41.3808,20700.0
2010-03-04 14:20:00,58.39,58.39,58.36,58.38,48100.0,41.3879,41.3879,41.3666,41.3808,48100.0
2010-03-04 14:30:00,58.38,58.42,58.35,58.4,52100.0,41.3808,41.4092,41.3595,41.395,52100.0
2010-03-04 14:40:00,58.41,58.45,58.41,58.43,19200.0,41.4021,41.4304,41.4021,41.4162,19200.0
2010-03-04 14:50:00,58.43,58.47,58.42,58.44,147800.0,41.4162,41.4446,41.4092,41.4233,147800.0
2010-03-04 15:00:00,58.45,58.45,58.39,58.41,15100.0,41.4304,41.4304,41.3879,41.4021,15100.0
2010-03-04 15:10:00,58.4,58.42,58.37,58.4,21300.0,41.395,41.4092,41.3737,41.395,21300.0
2010-03-04 15:20:00,58.4,58.46,58.4,58.46,27700.0,41.395,41.4375,41.395,41.4375,27700.0
2010-03-04 15:30:00,58.47,58.49,58.44,58.47,48300.0,41.4446,41.4588,41.4233,41.4446,48300.0
2010-03-04 15:40:00,58.47,58.6,58.47,58.53,58200.0,41.4446,41.5367,41.4446,41.4871,58200.0
2010-03-04 15:50:00,58.54,58.56,58.51,58.55,68600.0,41.4942,41.5084,41.473,41.5013,68600.0
2010-03-05 09:30:00,58.96,58.97,58.85,58.86,48300.0,41.7919,41.799,41.714,41.721,48300.0
2010-03-05 09:40:00,58.85,59.0,58.79,58.98,71700.0,41.714,41.8203,41.6714,41.8061,71700.0
2010-03-05 09:50:00,58.99,59.02,58.97,59.0,36000.0,41.8132,41.8345,41.799,41.8203,36000.0
2010-03-05 10:00:00,59.0,59.04,58.95,59.04,42500.0,41.8203,41.8486,41.7848,41.8486,42500.0
2010-03-05 10:10:00,59.04,59.12,59.04,59.1,28600.0,41.8486,41.9053,41.8486,41.8912,28600.0
2010-03-05 10:20:00,59.09,59.24,59.08,59.23,40900.0,41.8841,41.9904,41.877,41.9833,40900.0
2010-03-05 10:30:00,59.23,59.23,59.15,59.17,30700.0,41.9833,41.9833,41.9266,41.9408,30700.0
2010-03-05 10:40:00,59.16,59.18,59.14,59.18,41600.0,41.9337,41.9479,41.9195,41.9479,41600.0
2010-03-05 10:50:00,59.18,59.2,59.17,59.19,38900.0,41.9479,41.962,41.9408,41.955,38900.0
2010-03-05 11:00:00,59.2,59.22,59.19,59.22,31000.0,41.962,41.9762,41.955,41.9762,31000.0
2010-03-05 11:10:00,59.22,59.25,59.22,59.25,17800.0,41.9762,41.9975,41.9762,41.9975,17800.0
2010-03-05 11:20:00,59.25,59.25,59.23,59.24,9100.0,41.9975,41.9975,41.9833,41.9904,9100.0
2010-03-05 11:30:00,59.23,59.23,59.19,59.19,17400.0,41.9833,41.9833,41.955,41.955,17400.0
2010-03-05 11:40:00,59.21,59.21,59.17,59.2,12100.0,41.9691,41.9691,41.9408,41.962,12100.0
2010-03-05 11:50:00,59.2,59.2,59.18,59.18,16200.0,41.962,41.962,41.9479,41.9479,16200.0
2010-03-05 12:00:00,59.17,59.21,59.17,59.2,5900.0,41.9408,41.9691,41.9408,41.962,5900.0
2010-03-05 12:10:00,59.2,59.2,59.17,59.19,3300.0,41.962,41.962,41.9408,41.955,3300.0
2010-03-05 12:20:00,59.17,59.22,59.17,59.22,11300.0,41.9408,41.9762,41.9408,41.9762,11300.0
2010-03-05 12:30:00,59.22,59.24,59.2,59.22,29200.0,41.9762,41.9904,41.962,41.9762,29200.0
2010-03-05 12:40:00,59.23,59.25,59.21,59.22,19700.0,41.9833,41.9975,41.9691,41.9762,19700.0
2010-03-05 12:50:00,59.21,59.26,59.21,59.26,9600.0,41.9691,42.0046,41.9691,42.0046,9600.0
2010-03-05 13:00:00,59.26,59.26,59.21,59.23,23400.0,42.0046,42.0046,41.9691,41.9833,23400.0
2010-03-05 13:10:00,59.24,59.28,59.24,59.25,18600.0,41.9904,42.0187,41.9904,41.9975,18600.0
2010-03-05 13:20:00,59.25,59.27,59.24,59.25,18100.0,41.9975,42.0117,41.9904,41.9975,18100.0
2010-03-05 13:30:00,59.24,59.26,59.2,59.2,6900.0,41.9904,42.0046,41.962,41.962,6900.0
2010-03-05 13:40:00,59.19,59.23,59.19,59.23,21000.0,41.955,41.9833,41.955,41.9833,21000.0
2010-03-05 13:50:00,59.24,59.25,59.22,59.24,9900.0,41.9904,41.9975,41.9762,41.9904,9900.0
2010-03-05 14:00:00,59.25,59.29,59.24,59.29,7900.0,41.9975,42.0258,41.9904,42.0258,7900.0
2010-03-05 14:10:00,59.28,59.28,59.22,59.23,13800.0,42.0187,42.0187,41.9762,41.9833,13800.0
2010-03-05 14:20:00,59.24,59.25,59.22,59.25,22200.0,41.9904,41.9975,41.9762,41.9975,22200.0
2010-03-05 14:30:00,59.25,59.28,59.25,59.28,30800.0,41.9975,42.0187,41.9975,42.0187,30800.0
2010-03-05 14:40:00,59.29,59.4,59.29,59.38,99600.0,42.0258,42.1038,42.0258,42.0896,99600.0
2010-03-05 14:50:00,59.38,59.4,59.36,59.4,59500.0,42.0896,42.1038,42.0755,42.1038,59500.0
2010-03-05 15:00:00,59.41,59.52,59.41,59.48,69300.0,42.1109,42.1889,42.1109,42.1605,69300.0
2010-03-05 15:10:00,59.47,59.47,59.44,59.46,29000.0,42.1534,42.1534,42.1322,42.1463,29000.0
2010-03-05 15:20:00,59.44,59.44,59.36,59.4,25500.0,42.1322,42.1322,42.0755,42.1038,25500.0
2010-03-05 15:30:00,59.4,59.46,59.4,59.44,20900.0,42.1038,42.1463,42.1038,42.1322,20900.0
2010-03-05 15:40:00,59.43,59.48,59.43,59.47,25600.0,42.1251,42.1605,42.1251,42.1534,25600.0
2010-03-05 15:50:00,59.47,59.48,59.42,59.44,139500.0,42.1534,42.1605,42.118,42.1322,139500.0
2010-03-08 09:30:00,59.52,59.63,59.5,59.59,90700.0,42.1889,42.2668,42.1747,42.2385,90700.0
2010-03-08 09:40:00,59.6,59.67,59.52,59.52,33200.0,42.2456,42.2952,42.1889,42.1889,33200.0
2010-03-08 09:50:00,59.51,59.56,59.49,59.49,43400.0,42.1818,42.2172,42.1676,42.1676,43400.0
2010-03-08 10:00:00,59.47,59.52,59.46,59.49,34200.0,42.1534,42.1889,42.1463,42.1676,34200.0
2010-03-08 10:10:00,59.51,59.58,59.49,59.58,20500.0,42.1818,42.2314,42.1676,42.2314,20500.0
2010-03-08 10:20:00,59.6,59.62,59.58,59.6,13400.0,42.2456,42.2597,42.2314,42.2456,13400.0
2010-03-08 10:30:00,59.59,59.6,59.48,59.53,33600.0,42.2385,42.2456,42.1605,42.1959,33600.0
2010-03-08 10:40:00,59.54,59.58,59.5,59.55,32400.0,42.203,42.2314,42.1747,42.2101,32400.0
2010-03-08 10:50:00,59.55,59.6,59.55,59.58,16700.0,42.2101,42.2456,42.2101,42.2314,16700.0
2010-03-08 11:00:00,59.59,59.59,59.56,59.59,15200.0,42.2385,42.2385,42.2172,42.2385,15200.0
2010-03-08 11:10:00,59.6,59.6,59.49,59.5,23800.0,42.2456,42.2456,42.1676,42.1747,23800.0
2010-03-08 11:20:00,59.5,59.5,59.41,59.44,23200.0,42.1747,42.1747,42.1109,42.1322,23200.0
2010-03-08 11:30:00,59.41,59.44,59.4,59.44,18400.0,42.1109,42.1322,42.1038,42.1322,18400.0
2010-03-08 11:40:00,59.45,59.47,59.43,59.44,6200.0,42.1392,42.1534,42.1251,42.1322,6200.0
2010-03-08 11:50:00,59.44,59.46,59.42,59.43,24600.0,42.1322,42.1463,42.118,42.1251,24600.0
2010-03-08 12:00:00,59.42,59.47,59.41,59.45,18100.0,42.118,42.1534,42.1109,42.1392,18100.0
2010-03-08 12:10:00,59.45,59.5,59.45,59.48,18700.0,42.1392,42.1747,42.1392,42.1605,18700.0
2010-03-08 12:20:00,59.49,59.5,59.46,59.5,18100.0,42.1676,42.1747,42.1463,42.1747,18100.0
2010-03-08 12:30:00,59.5,59.5,59.49,59.49,6800.0,42.1747,42.1747,42.1676,42.1676,6800.0
2010-03-08 12:40:00,59.48,59.49,59.42,59.46,15900.0,42.1605,42.1676,42.118,42.1463,15900.0
2010-03-08 12:50:00,59.49,59.52,59.47,59.52,12600.0,42.1676,42.1889,42.1534,42.1889,12600.0
2010-03-08 13:00:00,59.52,59.57,59.52,59.55,6200.0,42.1889,42.2243,42.1889,42.2101,6200.0
2010-03-08 13:10:00,59.55,59.56,59.55,59.55,10000.0,42.2101,42.2172,42.2101,42.2101,10000.0
2010-03-08 13:20:00,59.55,59.57,59.54,59.56,21200.0,42.2101,42.2243,42.203,42.2172,21200.0
2010-03-08 13:30:00,59.56,59.59,59.55,59.59,5300.0,42.2172,42.2385,42.2101,42.2385,5300.0
2010-03-08 13:40:00,59.59,59.6,59.57,59.58,16500.0,42.2385,42.2456,42.2243,42.2314,16500.0
2010-03-08 13:50:00,59.58,59.59,59.57,59.59,11200.0,42.2314,42.2385,42.2243,42.2385,11200.0
2010-03-08 14:00:00,59.6,59.61,59.57,59.6,11200.0,42.2456,42.2527,42.2243,42.2456,11200.0
2010-03-08 14:10:00,59.6,59.61,59.56,59.56,26200.0,42.2456,42.2527,42.2172,42.2172,26200.0
2010-03-08 14:20:00,59.56,59.57,59.53,59.57,15100.0,42.2172,42.2243,42.1959,42.2243,15100.0
2010-03-08 14:30:00,59.58,59.6,59.57,59.6,5100.0,42.2314,42.2456,42.2243,42.2456,5100.0
2010-03-08 14:40:00,59.59,59.59,59.56,59.57,8100.0,42.2385,42.2385,42.2172,42.2243,8100.0
2010-03-08 14:50:00,59.57,59.59,59.53,59.55,8600.0,42.2243,42.2385,42.1959,42.2101,8600.0
2010-03-08 15:00:00,59.55,59.57,59.53,59.53,23600.0,42.2101,42.2243,42.1959,42.1959,23600.0
2010-03-08 15:10:00,59.54,59.56,59.52,59.54,25000.0,42.203,42.2172,42.1889,42.203,25000.0
2010-03-08 15:20:00,59.54,59.58,59.54,59.57,12200.0,42.203,42.2314,42.203,42.2243,12200.0
2010-03-08 15:30:00,59.56,59.57,59.55,59.56,13900.0,42.2172,42.2243,42.2101,42.2172,13900.0
2010-03-08 15:40:00,59.58,59.58,59.56,59.58,11500.0,42.2314,42.2314,42.2172,42.2314,11500.0
2010-03-08 15:50:00,59.57,59.57,59.51,59.53,117000.0,42.2243,42.2243,42.1818,42.1959,117000.0
2010-03-09 09:30:00,59.25,59.35,59.24,59.34,95300.0,41.9975,42.0684,41.9904,42.0613,95300.0
2010-03-09 09:40:00,59.34,59.41,59.31,59.41,66400.0,42.0613,42.1109,42.04,42.1109,66400.0
2010-03-09 09:50:00,59.4,59.45,59.37,59.42,55600.0,42.1038,42.1392,42.0825,42.118,55600.0
2010-03-09 10:00:00,59.43,59.54,59.38,59.5,77100.0,42.1251,42.203,42.0896,42.1747,77100.0
2010-03-09 10:10:00,59.5,59.57,59.48,59.53,71700.0,42.1747,42.2243,42.1605,42.1959,71700.0
2010-03-09 10:20:00,59.53,59.56,59.5,59.5,77600.0,42.1959,42.2172,42.1747,42.1747,77600.0
2010-03-09 10:30:00,59.5,59.57,59.49,59.54,61400.0,42.1747,42.2243,42.1676,42.203,61400.0
2010-03-09 10:40:00,59.53,59.61,59.53,59.58,78500.0,42.1959,42.2527,42.1959,42.2314,78500.0
2010-03-09 10:50:00,59.58,59.66,59.57,59.63,100900.0,42.2314,42.2881,42.2243,42.2668,100900.0
2010-03-09 11:00:00,59.63,59.63,59.53,59.54,59900.0,42.2668,42.2668,42.1959,42.203,59900.0
2010-03-09 11:10:00,59.56,59.6,59.56,59.57,138100.0,42.2172,42.2456,42.2172,42.2243,138100.0
2010-03-09 11:20:00,59.58,59.63,59.58,59.61,99900.0,42.2314,42.2668,42.2314,42.2527,99900.0
2010-03-09 11:30:00,59.6,59.7,59.58,59.65,58000.0,42.2456,42.3164,42.2314,42.281,58000.0
2010-03-09 11:40:00,59.65,59.66,59.63,59.63,26700.0,42.281,42.2881,42.2668,42.2668,26700.0
2010-03-09 11:50:00,59.65,59.74,59.63,59.72,53800.0,42.281,42.3448,42.2668,42.3306,53800.0
2010-03-09 12:00:00,59.73,59.73,59.69,59.7,28000.0,42.3377,42.3377,42.3094,42.3164,28000.0
2010-03-09 12:10:00,59.7,59.78,59.69,59.76,31400.0,42.3164,42.3732,42.3094,42.359,31400.0
2010-03-09 12:20:00,59.76,59.84,59.76,59.82,22200.0,42.359,42.4157,42.359,42.4015,22200.0
2010-03-09 12:30:00,59.81,59.82,59.78,59.8,20300.0,42.3944,42.4015,42.3732,42.3873,20300.0
2010-03-09 12:40:00,59.8,59.8,59.74,59.78,2500.0,42.3873,42.3873,42.3448,42.3732,2500.0
2010-03-09 12:50:00,59.78,59.85,59.77,59.85,18800.0,42.3732,42.4228,42.3661,42.4228,18800.0
2010-03-09 13:00:00,59.85,59.87,59.81,59.84,27500.0,42.4228,42.4369,42.3944,42.4157,27500.0
2010-03-09 13:10:00,59.85,59.86,59.83,59.85,21700.0,42.4228,42.4299,42.4086,42.4228,21700.0
2010-03-09 13:20:00,59.84,59.85,59.83,59.83,7700.0,42.4157,42.4228,42.4086,42.4086,7700.0
2010-03-09 13:30:00,59.85,59.89,59.82,59.82,37500.0,42.4228,42.4511,42.4015,42.4015,37500.0
2010-03-09 13:40:00,59.82,59.83,59.76,59.81,77200.0,42.4015,42.4086,42.359,42.3944,77200.0
2010-03-09 13:50:00,59.81,59.85,59.8,59.81,19000.0,42.3944,42.4228,42.3873,42.3944,19000.0
2010-03-09 14:00:00,59.81,59.82,59.8,59.81,11200.0,42.3944,42.4015,42.3873,42.3944,11200.0
2010-03-09 14:10:00,59.82,59.86,59.8,59.86,14300.0,42.4015,42.4299,42.3873,42.4299,14300.0
2010-03-09 14:20:00,59.83,59.88,59.83,59.88,24300.0,42.4086,42.444,42.4086,42.444,24300.0
2010-03-09 14:30:00,59.9,59.9,59.79,59.8,44100.0,42.4582,42.4582,42.3802,42.3873,44100.0
2010-03-09 14:40:00,59.8,59.8,59.74,59.75,77400.0,42.3873,42.3873,42.3448,42.3519,77400.0
2010-03-09 14:50:00,59.75,59.75,59.64,59.68,58400.0,42.3519,42.3519,42.2739,42.3023,58400.0
2010-03-09 15:00:00,59.67,59.72,59.66,59.7,102900.0,42.2952,42.3306,42.2881,42.3164,102900.0
2010-03-09 15:10:00,59.7,59.7,59.49,59.53,633700.0,42.3164,42.3164,42.1676,42.1959,633700.0
2010-03-09 15:20:00,59.55,59.55,59.42,59.52,139400.0,42.2101,42.2101,42.118,42.1889,139400.0
2010-03-09 15:30:00,59.52,59.6,59.5,59.59,95700.0,42.1889,42.2456,42.1747,42.2385,95700.0
2010-03-09 15:40:00,59.59,59.67,59.55,59.56,110200.0,42.2385,42.2952,42.2101,42.2172,110200.0
2010-03-09 15:50:00,59.57,59.65,59.57,59.63,141000.0,42.2243,42.281,42.2243,42.2668,141000.0
2010-03-10 09:30:00,59.7,59.83,59.69,59.82,145800.0,42.3164,42.4086,42.3094,42.4015,145800.0
2010-03-10 09:40:00,59.82,59.9,59.79,59.88,81500.0,42.4015,42.4582,42.3802,42.444,81500.0
2010-03-10 09:50:00,59.89,59.9,59.81,59.84,46000.0,42.4511,42.4582,42.3944,42.4157,46000.0
2010-03-10 10:00:00,59.84,59.96,59.84,59.95,34400.0,42.4157,42.5007,42.4157,42.4937,34400.0
2010-03-10 10:10:00,59.96,60.02,59.91,59.93,102800.0,42.5007,42.5433,42.4653,42.4795,102800.0
2010-03-10 10:20:00,59.93,60.0,59.93,60.0,45300.0,42.4795,42.5291,42.4795,42.5291,45300.0
2010-03-10 10:30:00,60.0,60.12,60.0,60.09,62900.0,42.5291,42.6142,42.5291,42.5929,62900.0
2010-03-10 10:40:00,60.09,60.11,60.06,60.06,37900.0,42.5929,42.6071,42.5716,42.5716,37900.0
2010-03-10 10:50:00,60.07,60.11,60.06,60.08,45400.0,42.5787,42.6071,42.5716,42.5858,45400.0
2010-03-10 11:00:00,60.09,60.17,60.09,60.16,185100.0,42.5929,42.6496,42.5929,42.6425,185100.0
2010-03-10 11:10:00,60.16,60.16,60.07,60.11,101200.0,42.6425,42.6425,42.5787,42.6071,101200.0
2010-03-10 11:20:00,60.1,60.12,60.07,60.08,18600.0,42.6,42.6142,42.5787,42.5858,18600.0
2010-03-10 11:30:00,60.1,60.12,60.05,60.05,67700.0,42.6,42.6142,42.5645,42.5645,67700.0
2010-03-10 11:40:00,60.04,60.05,59.95,59.96,108200.0,42.5574,42.5645,42.4937,42.5007,108200.0
2010-03-10 11:50:00,59.97,60.02,59.94,60.01,24500.0,42.5078,42.5433,42.4866,42.5362,24500.0
2010-03-10 12:00:00,60.01,60.01,59.84,59.84,36800.0,42.5362,42.5362,42.4157,42.4157,36800.0
2010-03-10 12:10:00,59.82,59.85,59.75,59.81,64800.0,42.4015,42.4228,42.3519,42.3944,64800.0
2010-03-10 12:20:00,59.81,59.85,59.71,59.71,42900.0,42.3944,42.4228,42.3235,42.3235,42900.0
2010-03-10 12:30:00,59.7,59.77,59.63,59.75,97400.0,42.3164,42.3661,42.2668,42.3519,97400.0
2010-03-10 12:40:00,59.76,59.83,59.75,59.82,28900.0,42.359,42.4086,42.3519,42.4015,28900.0
2010-03-10 12:50:00,59.82,59.88,59.79,59.87,33200.0,42.4015,42.444,42.3802,42.4369,33200.0
2010-03-10 13:00:00,59.86,59.88,59.79,59.82,22900.0,42.4299,42.444,42.3802,42.4015,22900.0
2010-03-10 13:10:00,59.82,59.94,59.78,59.91,45200.0,42.4015,42.4866,42.3732,42.4653,45200.0
2010-03-10 13:20:00,59.9,59.91,59.86,59.86,12700.0,42.4582,42.4653,42.4299,42.4299,12700.0
2010-03-10 13:30:00,59.87,59.9,59.84,59.86,97900.0,42.4369,42.4582,42.4157,42.4299,97900.0
2010-03-10 13:40:00,59.89,59.94,59.87,59.87,33100.0,42.4511,42.4866,42.4369,42.4369,33100.0
2010-03-10 13:50:00,59.87,59.88,59.82,59.85,25000.0,42.4369,42.444,42.4015,42.4228,25000.0
2010-03-10 14:00:00,59.84,59.98,59.8,59.97,64500.0,42.4157,42.5149,42.3873,42.5078,64500.0
2010-03-10 14:10:00,59.96,60.08,59.93,60.05,42000.0,42.5007,42.5858,42.4795,42.5645,42000.0
2010-03-10 14:20:00,60.06,60.07,60.02,60.06,14600.0,42.5716,42.5787,42.5433,42.5716,14600.0
2010-03-10 14:30:00,60.05,60.07,60.02,60.05,34800.0,42.5645,42.5787,42.5433,42.5645,34800.0
2010-03-10 14:40:00,60.05,60.1,60.04,60.09,19800.0,42.5645,42.6,42.5574,42.5929,19800.0
2010-03-10 14:50:00,60.08,60.08,59.95,59.96,30100.0,42.5858,42.5858,42.4937,42.5007,30100.0
2010-03-10 15:00:00,59.97,60.02,59.91,60.01,46200.0,42.5078,42.5433,42.4653,42.5362,46200.0
2010-03-10 15:10:00,60.01,60.05,59.99,59.99,36000.0,42.5362,42.5645,42.522,42.522,36000.0
2010-03-10 15:20:00,59.99,60.03,59.85,59.85,64600.0,42.522,42.5504,42.4228,42.4228,64600.0
2010-03-10 15:30:00,59.84,59.88,59.77,59.87,126500.0,42.4157,42.444,42.3661,42.4369,126500.0
2010-03-10 15:40:00,59.87,59.94,59.84,59.93,67200.0,42.4369,42.4866,42.4157,42.4795,67200.0
2010-03-10 15:50:00,59.94,60.03,59.94,59.97,91000.0,42.4866,42.5504,42.4866,42.5078,91000.0
2010-03-11 09:30:00,59.86,59.94,59.81,59.81,50100.0,42.4299,42.4866,42.3944,42.3944,50100.0
2010-03-11 09:40:00,59.8,59.89,59.76,59.76,59800.0,42.3873,42.4511,42.359,42.359,59800.0
2010-03-11 09:50:00,59.74,59.77,59.64,59.74,50600.0,42.3448,42.3661,42.2739,42.3448,50600.0
2010-03-11 10:00:00,59.74,59.92,59.74,59.85,38800.0,42.3448,42.4724,42.3448,42.4228,38800.0
2010-03-11 10:10:00,59.87,59.9,59.8,59.86,32700.0,42.4369,42.4582,42.3873,42.4299,32700.0
2010-03-11 10:20:00,59.88,59.91,59.82,59.89,34600.0,42.444,42.4653,42.4015,42.4511,34600.0
2010-03-11 10:30:00,59.9,59.97,59.89,59.95,30800.0,42.4582,42.5078,42.4511,42.4937,30800.0
2010-03-11 10:40:00,59.96,60.01,59.93,59.99,35100.0,42.5007,42.5362,42.4795,42.522,35100.0
2010-03-11 10:50:00,60.0,60.06,59.97,60.01,44700.0,42.5291,42.5716,42.5078,42.5362,44700.0
2010-03-11 11:00:00,60.0,60.03,59.95,59.97,39800.0,42.5291,42.5504,42.4937,42.5078,39800.0
2010-03-11 11:10:00,59.96,59.97,59.93,59.95,73600.0,42.5007,42.5078,42.4795,42.4937,73600.0
2010-03-11 11:20:00,59.95,60.0,59.94,59.96,43400.0,42.4937,42.5291,42.4866,42.5007,43400.0
2010-03-11 11:30:00,59.96,59.97,59.9,59.92,24900.0,42.5007,42.5078,42.4582,42.4724,24900.0
2010-03-11 11:40:00,59.9,59.97,59.88,59.97,21800.0,42.4582,42.5078,42.444,42.5078,21800.0
2010-03-11 11:50:00,59.95,59.98,59.94,59.97,18100.0,42.4937,42.5149,42.4866,42.5078,18100.0
2010-03-11 12:00:00,59.97,59.99,59.93,59.97,36400.0,42.5078,42.522,42.4795,42.5078,36400.0
2010-03-11 12:10:00,59.97,59.98,59.84,59.86,104500.0,42.5078,42.5149,42.4157,42.4299,104500.0
2010-03-11 12:20:00,59.86,59.87,59.83,59.84,26200.0,42.4299,42.4369,42.4086,42.4157,26200.0
2010-03-11 12:30:00,59.86,59.89,59.82,59.89,6300.0,42.4299,42.4511,42.4015,42.4511,6300.0
2010-03-11 12:40:00,59.88,59.93,59.88,59.9,25900.0,42.444,42.4795,42.444,42.4582,25900.0
2010-03-11 12:50:00,59.9,59.96,59.9,59.95,16100.0,42.4582,42.5007,42.4582,42.4937,16100.0
2010-03-11 13:00:00,59.94,59.99,59.94,59.99,8500.0,42.4866,42.522,42.4866,42.522,8500.0
2010-03-11 13:10:00,59.99,60.0,59.97,59.97,5000.0,42.522,42.5291,42.5078,42.5078,5000.0
2010-03-11 13:20:00,59.98,59.98,59.96,59.96,10600.0,42.5149,42.5149,42.5007,42.5007,10600.0
2010-03-11 13:30:00,59.96,60.0,59.96,59.98,21800.0,42.5007,42.5291,42.5007,42.5149,21800.0
2010-03-11 13:40:00,59.97,60.03,59.96,60.02,26600.0,42.5078,42.5504,42.5007,42.5433,26600.0
2010-03-11 13:50:00,60.02,60.02,59.95,59.95,37800.0,42.5433,42.5433,42.4937,42.4937,37800.0
2010-03-11 14:00:00,59.94,59.94,59.87,59.88,22400.0,42.4866,42.4866,42.4369,42.444,22400.0
2010-03-11 14:10:00,59.89,59.93,59.87,59.9,38400.0,42.4511,42.4795,42.4369,42.4582,38400.0
2010-03-11 14:20:00,59.91,59.92,59.88,59.89,27500.0,42.4653,42.4724,42.444,42.4511,27500.0
2010-03-11 14:30:00,59.91,59.96,59.89,59.96,38700.0,42.4653,42.5007,42.4511,42.5007,38700.0
2010-03-11 14:40:00,59.95,59.98,59.93,59.96,66200.0,42.4937,42.5149,42.4795,42.5007,66200.0
2010-03-11 14:50:00,59.96,59.96,59.93,59.94,30000.0,42.5007,42.5007,42.4795,42.4866,30000.0
2010-03-11 15:00:00,59.94,60.09,59.93,60.08,43200.0,42.4866,42.5929,42.4795,42.5858,43200.0
2010-03-11 15:10:00,60.07,60.18,60.07,60.13,38400.0,42.5787,42.6567,42.5787,42.6212,38400.0
2010-03-11 15:20:00,60.13,60.14,60.09,60.13,30000.0,42.6212,42.6283,42.5929,42.6212,30000.0
2010-03-11 15:30:00,60.13,60.13,60.09,60.1,24500.0,42.6212,42.6212,42.5929,42.6,24500.0
2010-03-11 15:40:00,60.12,60.18,60.12,60.16,36800.0,42.6142,42.6567,42.6142,42.6425,36800.0
2010-03-11 15:50:00,60.17,60.26,60.17,60.23,70100.0,42.6496,42.7134,42.6496,42.6921,70100.0
2010-03-12 09:30:00,60.58,60.58,60.38,60.41,118400.0,42.9402,42.9402,42.7984,42.8197,118400.0
2010-03-12 09:40:00,60.39,60.43,60.34,60.41,59400.0,42.8055,42.8339,42.7701,42.8197,59400.0
2010-03-12 09:50:00,60.42,60.49,60.33,60.43,100900.0,42.8268,42.8764,42.763,42.8339,100900.0
2010-03-12 10:00:00,60.4,60.41,60.16,60.23,87600.0,42.8126,42.8197,42.6425,42.6921,87600.0
2010-03-12 10:10:00,60.26,60.26,60.12,60.15,68400.0,42.7134,42.7134,42.6142,42.6354,68400.0
2010-03-12 10:20:00,60.14,60.22,60.12,60.21,41500.0,42.6283,42.685,42.6142,42.6779,41500.0
2010-03-12 10:30:00,60.23,60.29,60.14,60.28,46100.0,42.6921,42.7347,42.6283,42.7276,46100.0
2010-03-12 10:40:00,60.27,60.29,60.14,60.15,40800.0,42.7205,42.7347,42.6283,42.6354,40800.0
2010-03-12 10:50:00,60.17,60.25,60.17,60.21,41700.0,42.6496,42.7063,42.6496,42.6779,41700.0
2010-03-12 11:00:00,60.19,60.25,60.17,60.24,33600.0,42.6638,42.7063,42.6496,42.6992,33600.0
2010-03-12 11:10:00,60.23,60.29,60.23,60.28,25600.0,42.6921,42.7347,42.6921,42.7276,25600.0
2010-03-12 11:20:00,60.29,60.33,60.28,60.29,19200.0,42.7347,42.763,42.7276,42.7347,19200.0
2010-03-12 11:30:00,60.3,60.3,60.25,60.28,20900.0,42.7417,42.7417,42.7063,42.7276,20900.0
2010-03-12 11:40:00,60.28,60.3,60.24,60.27,18800.0,42.7276,42.7417,42.6992,42.7205,18800.0
2010-03-12 11:50:00,60.24,60.26,60.19,60.23,29200.0,42.6992,42.7134,42.6638,42.6921,29200.0
2010-03-12 12:00:00,60.2,60.22,60.16,60.19,14800.0,42.6709,42.685,42.6425,42.6638,14800.0
2010-03-12 12:10:00,60.19,60.24,60.19,60.23,30900.0,42.6638,42.6992,42.6638,42.6921,30900.0
2010-03-12 12:20:00,60.24,60.29,60.22,60.27,49700.0,42.6992,42.7347,42.685,42.7205,49700.0
2010-03-12 12:30:00,60.24,60.25,60.15,60.16,31400.0,42.6992,42.7063,42.6354,42.6425,31400.0
2010-03-12 12:40:00,60.18,60.22,60.17,60.22,25900.0,42.6567,42.685,42.6496,42.685,25900.0
2010-03-12 12:50:00,60.22,60.23,60.17,60.22,39500.0,42.685,42.6921,42.6496,42.685,39500.0
2010-03-12 13:00:00,60.21,60.24,60.21,60.22,11400.0,42.6779,42.6992,42.6779,42.685,11400.0
2010-03-12 13:10:00,60.24,60.3,60.24,60.25,14400.0,42.6992,42.7417,42.6992,42.7063,14400.0
2010-03-12 13:20:00,60.26,60.28,60.25,60.25,7300.0,42.7134,42.7276,42.7063,42.7063,7300.0
2010-03-12 13:30:00,60.26,60.29,60.25,60.27,8200.0,42.7134,42.7347,42.7063,42.7205,8200.0
2010-03-12 13:40:00,60.28,60.3,60.26,60.29,13600.0,42.7276,42.7417,42.7134,42.7347,13600.0
2010-03-12 13:50:00,60.28,60.29,60.22,60.29,11000.0,42.7276,42.7347,42.685,42.7347,11000.0
2010-03-12 14:00:00,60.3,60.33,60.27,60.33,17300.0,42.7417,42.763,42.7205,42.763,17300.0
2010-03-12 14:10:00,60.31,60.31,60.27,60.3,18900.0,42.7488,42.7488,42.7205,42.7417,18900.0
2010-03-12 14:20:00,60.3,60.3,60.23,60.23,14300.0,42.7417,42.7417,42.6921,42.6921,14300.0
2010-03-12 14:30:00,60.23,60.26,60.18,60.19,34600.0,42.6921,42.7134,42.6567,42.6638,34600.0
2010-03-12 14:40:00,60.18,60.21,60.14,60.21,43700.0,42.6567,42.6779,42.6283,42.6779,43700.0
2010-03-12 14:50:00,60.2,60.22,60.17,60.2,20500.0,42.6709,42.685,42.6496,42.6709,20500.0
2010-03-12 15:00:00,60.21,60.23,60.17,60.2,20300.0,42.6779,42.6921,42.6496,42.6709,20300.0
2010-03-12 15:10:00,60.21,60.22,60.11,60.12,38600.0,42.6779,42.685,42.6071,42.6142,38600.0
2010-03-12 15:20:00,60.11,60.12,60.06,60.07,43700.0,42.6071,42.6142,42.5716,42.5787,43700.0
2010-03-12 15:30:00,60.06,60.16,60.06,60.16,24100.0,42.5716,42.6425,42.5716,42.6425,24100.0
2010-03-12 15:40:00,60.15,60.25,60.14,60.25,44700.0,42.6354,42.7063,42.6283,42.7063,44700.0
2010-03-12 15:50:00,60.25,60.27,60.21,60.26,73700.0,42.7063,42.7205,42.6779,42.7134,73700.0
2010-03-15 09:30:00,60.16,60.18,59.99,60.0,113800.0,42.6425,42.6567,42.522,42.5291,113800.0
2010-03-15 09:40:00,59.98,60.18,59.98,60.17,90700.0,42.5149,42.6567,42.5149,42.6496,90700.0
2010-03-15 09:50:00,60.19,60.2,60.0,60.0,53100.0,42.6638,42.6709,42.5291,42.5291,53100.0
2010-03-15 10:00:00,60.0,60.04,59.93,60.02,57100.0,42.5291,42.5574,42.4795,42.5433,57100.0
2010-03-15 10:10:00,60.02,60.03,59.95,60.0,45000.0,42.5433,42.5504,42.4937,42.5291,45000.0
2010-03-15 10:20:00,60.05,60.11,59.99,60.03,41300.0,42.5645,42.6071,42.522,42.5504,41300.0
2010-03-15 10:30:00,60.04,60.08,59.99,60.04,54400.0,42.5574,42.5858,42.522,42.5574,54400.0
2010-03-15 10:40:00,60.04,60.07,59.95,59.96,72000.0,42.5574,42.5787,42.4937,42.5007,72000.0
2010-03-15 10:50:00,59.96,60.0,59.95,59.99,38200.0,42.5007,42.5291,42.4937,42.522,38200.0
2010-03-15 11:00:00,60.0,60.02,59.85,59.89,90900.0,42.5291,42.5433,42.4228,42.4511,90900.0
2010-03-15 11:10:00,59.88,59.89,59.72,59.76,56000.0,42.444,42.4511,42.3306,42.359,56000.0
2010-03-15 11:20:00,59.76,59.76,59.66,59.75,43300.0,42.359,42.359,42.2881,42.3519,43300.0
2010-03-15 11:30:00,59.74,59.74,59.67,59.73,42500.0,42.3448,42.3448,42.2952,42.3377,42500.0
2010-03-15 11:40:00,59.74,59.79,59.71,59.75,14300.0,42.3448,42.3802,42.3235,42.3519,14300.0
2010-03-15 11:50:00,59.75,59.77,59.71,59.75,18700.0,42.3519,42.3661,42.3235,42.3519,18700.0
2010-03-15 12:00:00,59.75,59.75,59.68,59.74,10100.0,42.3519,42.3519,42.3023,42.3448,10100.0
2010-03-15 12:10:00,59.76,59.76,59.71,59.75,10600.0,42.359,42.359,42.3235,42.3519,10600.0
2010-03-15 12:20:00,59.75,59.8,59.73,59.77,27200.0,42.3519,42.3873,42.3377,42.3661,27200.0
2010-03-15 12:30:00,59.77,59.81,59.74,59.79,38400.0,42.3661,42.3944,42.3448,42.3802,38400.0
2010-03-15 12:40:00,59.81,59.85,59.8,59.81,39100.0,42.3944,42.4228,42.3873,42.3944,39100.0
2010-03-15 12:50:00,59.8,59.84,59.79,59.8,8800.0,42.3873,42.4157,42.3802,42.3873,8800.0
2010-03-15 13:00:00,59.81,59.83,59.79,59.83,13400.0,42.3944,42.4086,42.3802,42.4086,13400.0
2010-03-15 13:10:00,59.84,59.85,59.81,59.83,13200.0,42.4157,42.4228,42.3944,42.4086,13200.0
2010-03-15 13:20:00,59.85,59.86,59.82,59.83,11500.0,42.4228,42.4299,42.4015,42.4086,11500.0
2010-03-15 13:30:00,59.84,59.92,59.84,59.92,12700.0,42.4157,42.4724,42.4157,42.4724,12700.0
2010-03-15 13:40:00,59.89,59.91,59.88,59.89,16600.0,42.4511,42.4653,42.444,42.4511,16600.0
2010-03-15 13:50:00,59.9,59.91,59.87,59.9,5800.0,42.4582,42.4653,42.4369,42.4582,5800.0
2010-03-15 14:00:00,59.89,59.89,59.79,59.8,27900.0,42.4511,42.4511,42.3802,42.3873,27900.0
2010-03-15 14:10:00,59.81,59.84,59.79,59.84,11900.0,42.3944,42.4157,42.3802,42.4157,11900.0
2010-03-15 14:20:00,59.85,59.85,59.81,59.83,20900.0,42.4228,42.4228,42.3944,42.4086,20900.0
2010-03-15 14:30:00,59.84,59.84,59.76,59.81,36800.0,42.4157,42.4157,42.359,42.3944,36800.0
2010-03-15 14:40:00,59.82,59.93,59.81,59.89,28800.0,42.4015,42.4795,42.3944,42.4511,28800.0
2010-03-15 14:50:00,59.9,59.97,59.9,59.92,44900.0,42.4582,42.5078,42.4582,42.4724,44900.0
2010-03-15 15:00:00,59.93,59.96,59.91,59.91,31600.0,42.4795,42.5007,42.4653,42.4653,31600.0
2010-03-15 15:10:00,59.93,60.04,59.93,60.01,35000.0,42.4795,42.5574,42.4795,42.5362,35000.0
2010-03-15 15:20:00,60.02,60.1,60.0,60.09,43800.0,42.5433,42.6,42.5291,42.5929,43800.0
2010-03-15 15:30:00,60.11,60.13,60.04,60.13,130600.0,42.6071,42.6212,42.5574,42.6212,130600.0
2010-03-15 15:40:00,60.11,60.23,60.11,60.22,60000.0,42.6071,42.6921,42.6071,42.685,60000.0
2010-03-15 15:50:00,60.22,60.23,60.15,60.19,93900.0,42.685,42.6921,42.6354,42.6638,93900.0
2010-03-16 09:30:00,60.35,60.4,60.31,60.36,45600.0,42.7772,42.8126,42.7488,42.7843,45600.0
2010-03-16 09:40:00,60.32,60.32,60.24,60.29,64300.0,42.7559,42.7559,42.6992,42.7347,64300.0
2010-03-16 09:50:00,60.28,60.33,60.21,60.33,72000.0,42.7276,42.763,42.6779,42.763,72000.0
2010-03-16 10:00:00,60.35,60.43,60.31,60.39,37600.0,42.7772,42.8339,42.7488,42.8055,37600.0
2010-03-16 10:10:00,60.41,60.43,60.35,60.36,47700.0,42.8197,42.8339,42.7772,42.7843,47700.0
2010-03-16 10:20:00,60.34,60.41,60.3,60.41,61300.0,42.7701,42.8197,42.7417,42.8197,61300.0
2010-03-16 10:30:00,60.4,60.45,60.38,60.39,27500.0,42.8126,42.8481,42.7984,42.8055,27500.0
2010-03-16 10:40:00,60.4,60.46,60.38,60.42,28600.0,42.8126,42.8552,42.7984,42.8268,28600.0
2010-03-16 10:50:00,60.42,60.59,60.41,60.56,62600.0,42.8268,42.9473,42.8197,42.926,62600.0
2010-03-16 11:00:00,60.57,60.61,60.54,60.54,76000.0,42.9331,42.9615,42.9119,42.9119,76000.0
2010-03-16 11:10:00,60.56,60.62,60.54,60.62,50600.0,42.926,42.9686,42.9119,42.9686,50600.0
2010-03-16 11:20:00,60.63,60.66,60.59,60.6,21600.0,42.9756,42.9969,42.9473,42.9544,21600.0
2010-03-16 11:30:00,60.6,60.63,60.56,60.59,32000.0,42.9544,42.9756,42.926,42.9473,32000.0
2010-03-16 11:40:00,60.61,60.64,60.59,60.61,18500.0,42.9615,42.9827,42.9473,42.9615,18500.0
2010-03-16 11:50:00,60.61,60.62,60.56,60.58,29300.0,42.9615,42.9686,42.926,42.9402,29300.0
2010-03-16 12:00:00,60.57,60.61,60.57,60.59,8800.0,42.9331,42.9615,42.9331,42.9473,8800.0
2010-03-16 12:10:00,60.59,60.61,60.56,60.56,44700.0,42.9473,42.9615,42.926,42.926,44700.0
2010-03-16 12:20:00,60.57,60.57,60.52,60.56,14500.0,42.9331,42.9331,42.8977,42.926,14500.0
2010-03-16 12:30:00,60.56,60.58,60.52,60.53,9900.0,42.926,42.9402,42.8977,42.9048,9900.0
2010-03-16 12:40:00,60.51,60.53,60.5,60.52,3100.0,42.8906,42.9048,42.8835,42.8977,3100.0
2010-03-16 12:50:00,60.52,60.53,60.5,60.53,6800.0,42.8977,42.9048,42.8835,42.9048,6800.0
2010-03-16 13:00:00,60.53,60.55,60.53,60.54,4000.0,42.9048,42.9189,42.9048,42.9119,4000.0
2010-03-16 13:10:00,60.55,60.55,60.51,60.53,11000.0,42.9189,42.9189,42.8906,42.9048,11000.0
2010-03-16 13:20:00,60.53,60.54,60.52,60.52,3900.0,42.9048,42.9119,42.8977,42.8977,3900.0
2010-03-16 13:30:00,60.53,60.54,60.52,60.53,8600.0,42.9048,42.9119,42.8977,42.9048,8600.0
2010-03-16 13:40:00,60.54,60.55,60.52,60.52,13800.0,42.9119,42.9189,42.8977,42.8977,13800.0
2010-03-16 13:50:00,60.51,60.51,60.48,60.51,8300.0,42.8906,42.8906,42.8693,42.8906,8300.0
2010-03-16 14:00:00,60.49,60.49,60.45,60.45,7700.0,42.8764,42.8764,42.8481,42.8481,7700.0
2010-03-16 14:10:00,60.44,60.66,60.44,60.61,153000.0,42.841,42.9969,42.841,42.9615,153000.0
2010-03-16 14:20:00,60.63,60.72,60.6,60.66,87100.0,42.9756,43.0394,42.9544,42.9969,87100.0
2010-03-16 14:30:00,60.66,60.66,60.49,60.51,94500.0,42.9969,42.9969,42.8764,42.8906,94500.0
2010-03-16 14:40:00,60.52,60.56,60.45,60.54,34500.0,42.8977,42.926,42.8481,42.9119,34500.0
2010-03-16 14:50:00,60.54,60.68,60.51,60.67,76200.0,42.9119,43.0111,42.8906,43.004,76200.0
2010-03-16 15:00:00,60.68,60.72,60.64,60.64,28000.0,43.0111,43.0394,42.9827,42.9827,28000.0
2010-03-16 15:10:00,60.65,60.78,60.64,60.75,48500.0,42.9898,43.082,42.9827,43.0607,48500.0
2010-03-16 15:20:00,60.73,60.79,60.73,60.78,32300.0,43.0465,43.0891,43.0465,43.082,32300.0
2010-03-16 15:30:00,60.77,60.82,60.73,60.8,62400.0,43.0749,43.1103,43.0465,43.0961,62400.0
2010-03-16 15:40:00,60.8,60.83,60.76,60.78,42300.0,43.0961,43.1174,43.0678,43.082,42300.0
2010-03-16 15:50:00,60.78,60.88,60.77,60.84,78200.0,43.082,43.1529,43.0749,43.1245,78200.0
2010-03-17 09:30:00,61.04,61.14,61.0,61.14,47000.0,43.2663,43.3371,43.2379,43.3371,47000.0
2010-03-17 09:40:00,61.14,61.18,61.12,61.17,217000.0,43.3371,43.3655,43.323,43.3584,217000.0
2010-03-17 09:50:00,61.16,61.26,61.09,61.24,85900.0,43.3513,43.4222,43.3017,43.408,85900.0
2010-03-17 10:00:00,61.24,61.26,61.17,61.2,53000.0,43.408,43.4222,43.3584,43.3797,53000.0
2010-03-17 10:10:00,61.21,61.21,61.14,61.2,64900.0,43.3868,43.3868,43.3371,43.3797,64900.0
2010-03-17 10:20:00,61.22,61.24,61.12,61.12,31900.0,43.3939,43.408,43.323,43.323,31900.0
2010-03-17 10:30:00,61.12,61.15,61.11,61.12,41400.0,43.323,43.3442,43.3159,43.323,41400.0
2010-03-17 10:40:00,61.12,61.19,61.12,61.17,43900.0,43.323,43.3726,43.323,43.3584,43900.0
2010-03-17 10:50:00,61.16,61.2,61.13,61.2,36200.0,43.3513,43.3797,43.3301,43.3797,36200.0
2010-03-17 11:00:00,61.2,61.22,61.17,61.19,30700.0,43.3797,43.3939,43.3584,43.3726,30700.0
2010-03-17 11:10:00,61.2,61.26,61.18,61.25,27300.0,43.3797,43.4222,43.3655,43.4151,27300.0
2010-03-17 11:20:00,61.26,61.32,61.25,61.29,56500.0,43.4222,43.4647,43.4151,43.4435,56500.0
2010-03-17 11:30:00,61.3,61.31,61.26,61.27,30500.0,43.4506,43.4576,43.4222,43.4293,30500.0
2010-03-17 11:40:00,61.27,61.35,61.26,61.28,37500.0,43.4293,43.486,43.4222,43.4364,37500.0
2010-03-17 11:50:00,61.27,61.31,61.23,61.25,50100.0,43.4293,43.4576,43.4009,43.4151,50100.0
2010-03-17 12:00:00,61.26,61.29,61.23,61.27,43100.0,43.4222,43.4435,43.4009,43.4293,43100.0
2010-03-17 12:10:00,61.27,61.29,61.25,61.26,33400.0,43.4293,43.4435,43.4151,43.4222,33400.0
2010-03-17 12:20:00,61.26,61.28,61.24,61.25,53900.0,43.4222,43.4364,43.408,43.4151,53900.0
2010-03-17 12:30:00,61.25,61.27,61.23,61.24,19800.0,43.4151,43.4293,43.4009,43.408,19800.0
2010-03-17 12:40:00,61.24,61.27,61.24,61.27,20300.0,43.408,43.4293,43.408,43.4293,20300.0
2010-03-17 12:50:00,61.27,61.3,61.26,61.29,16400.0,43.4293,43.4506,43.4222,43.4435,16400.0
2010-03-17 13:00:00,61.29,61.31,61.28,61.3,14200.0,43.4435,43.4576,43.4364,43.4506,14200.0
2010-03-17 13:10:00,61.29,61.33,61.29,61.33,15500.0,43.4435,43.4718,43.4435,43.4718,15500.0
2010-03-17 13:20:00,61.33,61.38,61.32,61.37,28100.0,43.4718,43.5073,43.4647,43.5002,28100.0
2010-03-17 13:30:00,61.36,61.48,61.36,61.46,40600.0,43.4931,43.5781,43.4931,43.564,40600.0
2010-03-17 13:40:00,61.45,61.49,61.41,61.41,35900.0,43.5569,43.5852,43.5285,43.5285,35900.0
2010-03-17 13:50:00,61.41,61.43,61.39,61.42,29600.0,43.5285,43.5427,43.5144,43.5356,29600.0
2010-03-17 14:00:00,61.42,61.43,61.39,61.42,23800.0,43.5356,43.5427,43.5144,43.5356,23800.0
2010-03-17 14:10:00,61.42,61.47,61.42,61.46,29000.0,43.5356,43.5711,43.5356,43.564,29000.0
2010-03-17 14:20:00,61.46,61.48,61.44,61.45,89700.0,43.564,43.5781,43.5498,43.5569,89700.0
2010-03-17 14:30:00,61.44,61.47,61.35,61.36,58600.0,43.5498,43.5711,43.486,43.4931,58600.0
2010-03-17 14:40:00,61.35,61.39,61.33,61.36,72500.0,43.486,43.5144,43.4718,43.4931,72500.0
2010-03-17 14:50:00,61.36,61.36,61.22,61.22,52500.0,43.4931,43.4931,43.3939,43.3939,52500.0
2010-03-17 15:00:00,61.22,61.31,61.22,61.29,69200.0,43.3939,43.4576,43.3939,43.4435,69200.0
2010-03-17 15:10:00,61.3,61.32,61.12,61.12,64100.0,43.4506,43.4647,43.323,43.323,64100.0
2010-03-17 15:20:00,61.12,61.16,61.08,61.14,69400.0,43.323,43.3513,43.2946,43.3371,69400.0
2010-03-17 15:30:00,61.15,61.2,61.09,61.19,58000.0,43.3442,43.3797,43.3017,43.3726,58000.0
2010-03-17 15:40:00,61.18,61.26,61.12,61.24,57500.0,43.3655,43.4222,43.323,43.408,57500.0
2010-03-17 15:50:00,61.23,61.29,61.2,61.27,133100.0,43.4009,43.4435,43.3797,43.4293,133100.0
2010-03-18 09:30:00,61.29,61.35,61.23,61.29,52000.0,43.4435,43.486,43.4009,43.4435,52000.0
2010-03-18 09:40:00,61.27,61.29,61.2,61.29,61400.0,43.4293,43.4435,43.3797,43.4435,61400.0
2010-03-18 09:50:00,61.28,61.32,61.24,61.32,27200.0,43.4364,43.4647,43.408,43.4647,27200.0
2010-03-18 10:00:00,61.32,61.39,61.22,61.24,21600.0,43.4647,43.5144,43.3939,43.408,21600.0
2010-03-18 10:10:00,61.23,61.27,61.21,61.26,22700.0,43.4009,43.4293,43.3868,43.4222,22700.0
2010-03-18 10:20:00,61.3,61.3,61.21,61.21,22300.0,43.4506,43.4506,43.3868,43.3868,22300.0
2010-03-18 10:30:00,61.22,61.26,61.1,61.11,23200.0,43.3939,43.4222,43.3088,43.3159,23200.0
2010-03-18 10:40:00,61.1,61.13,61.07,61.11,34600.0,43.3088,43.3301,43.2875,43.3159,34600.0
2010-03-18 10:50:00,61.12,61.22,61.12,61.2,22300.0,43.323,43.3939,43.323,43.3797,22300.0
2010-03-18 11:00:00,61.2,61.22,61.17,61.2,37100.0,43.3797,43.3939,43.3584,43.3797,37100.0
2010-03-18 11:10:00,61.21,61.26,61.17,61.22,33100.0,43.3868,43.4222,43.3584,43.3939,33100.0
2010-03-18 11:20:00,61.21,61.24,61.17,61.18,7800.0,43.3868,43.408,43.3584,43.3655,7800.0
2010-03-18 11:30:00,61.19,61.19,61.11,61.11,17700.0,43.3726,43.3726,43.3159,43.3159,17700.0
2010-03-18 11:40:00,61.1,61.1,60.97,61.04,26800.0,43.3088,43.3088,43.2166,43.2663,26800.0
2010-03-18 11:50:00,61.03,61.03,60.98,60.98,24000.0,43.2592,43.2592,43.2237,43.2237,24000.0
2010-03-18 12:00:00,60.97,60.98,60.88,60.94,31600.0,43.2166,43.2237,43.1529,43.1954,31600.0
2010-03-18 12:10:00,60.95,60.98,60.91,60.94,25900.0,43.2025,43.2237,43.1741,43.1954,25900.0
2010-03-18 12:20:00,60.96,60.96,60.9,60.93,18100.0,43.2096,43.2096,43.167,43.1883,18100.0
2010-03-18 12:30:00,60.93,60.93,60.87,60.88,14600.0,43.1883,43.1883,43.1458,43.1529,14600.0
2010-03-18 12:40:00,60.88,60.91,60.83,60.89,23500.0,43.1529,43.1741,43.1174,43.1599,23500.0
2010-03-18 12:50:00,60.89,60.9,60.87,60.9,110300.0,43.1599,43.167,43.1458,43.167,110300.0
2010-03-18 13:00:00,60.91,61.01,60.91,61.0,33300.0,43.1741,43.245,43.1741,43.2379,33300.0
2010-03-18 13:10:00,60.99,61.03,60.99,61.01,19000.0,43.2308,43.2592,43.2308,43.245,19000.0
2010-03-18 13:20:00,61.01,61.02,60.99,61.01,6900.0,43.245,43.2521,43.2308,43.245,6900.0
2010-03-18 13:30:00,61.0,61.08,61.0,61.06,23600.0,43.2379,43.2946,43.2379,43.2804,23600.0
2010-03-18 13:40:00,61.07,61.07,61.02,61.03,7800.0,43.2875,43.2875,43.2521,43.2592,7800.0
2010-03-18 13:50:00,61.02,61.02,60.97,61.02,27200.0,43.2521,43.2521,43.2166,43.2521,27200.0
2010-03-18 14:00:00,61.03,61.05,60.98,61.02,16500.0,43.2592,43.2734,43.2237,43.2521,16500.0
2010-03-18 14:10:00,61.01,61.03,61.0,61.0,4600.0,43.245,43.2592,43.2379,43.2379,4600.0
2010-03-18 14:20:00,61.02,61.03,61.01,61.03,22300.0,43.2521,43.2592,43.245,43.2592,22300.0
2010-03-18 14:30:00,61.03,61.12,61.03,61.07,29700.0,43.2592,43.323,43.2592,43.2875,29700.0
2010-03-18 14:40:00,61.07,61.09,60.98,61.0,37200.0,43.2875,43.3017,43.2237,43.2379,37200.0
2010-03-18 14:50:00,61.01,61.03,60.96,61.02,43300.0,43.245,43.2592,43.2096,43.2521,43300.0
2010-03-18 15:00:00,61.03,61.06,60.99,61.03,19900.0,43.2592,43.2804,43.2308,43.2592,19900.0
2010-03-18 15:10:00,61.03,61.05,60.98,61.04,53100.0,43.2592,43.2734,43.2237,43.2663,53100.0
2010-03-18 15:20:00,61.03,61.09,61.03,61.08,57500.0,43.2592,43.3017,43.2592,43.2946,57500.0
2010-03-18 15:30:00,61.08,61.14,61.06,61.1,65400.0,43.2946,43.3371,43.2804,43.3088,65400.0
2010-03-18 15:40:00,61.1,61.14,61.05,61.13,35600.0,43.3088,43.3371,43.2734,43.3301,35600.0
2010-03-18 15:50:00,61.14,61.15,61.08,61.11,353800.0,43.3371,43.3442,43.2946,43.3159,353800.0
2010-03-19 09:30:00,61.26,61.37,61.17,61.2,101000.0,43.4222,43.5002,43.3584,43.3797,101000.0
2010-03-19 09:40:00,61.21,61.21,61.02,61.09,35800.0,43.3868,43.3868,43.2521,43.3017,35800.0
2010-03-19 09:50:00,61.12,61.14,61.09,61.12,53100.0,43.323,43.3371,43.3017,43.323,53100.0
2010-03-19 10:00:00,61.12,61.13,60.98,60.98,38800.0,43.323,43.3301,43.2237,43.2237,38800.0
2010-03-19 10:10:00,60.98,61.0,60.87,60.92,19800.0,43.2237,43.2379,43.1458,43.1812,19800.0
2010-03-19 10:20:00,60.9,60.9,60.77,60.83,59700.0,43.167,43.167,43.0749,43.1174,59700.0
2010-03-19 10:30:00,60.79,60.82,60.7,60.81,47700.0,43.0891,43.1103,43.0253,43.1032,47700.0
2010-03-19 10:40:00,60.8,60.84,60.78,60.83,14300.0,43.0961,43.1245,43.082,43.1174,14300.0
2010-03-19 10:50:00,60.8,60.8,60.76,60.76,11200.0,43.0961,43.0961,43.0678,43.0678,11200.0
2010-03-19 11:00:00,60.76,60.77,60.69,60.69,9600.0,43.0678,43.0749,43.0182,43.0182,9600.0
2010-03-19 11:10:00,60.7,60.7,60.53,60.57,39500.0,43.0253,43.0253,42.9048,42.9331,39500.0
2010-03-19 11:20:00,60.55,60.65,60.55,60.58,20800.0,42.9189,42.9898,42.9189,42.9402,20800.0
2010-03-19 11:30:00,60.58,60.58,60.55,60.58,26300.0,42.9402,42.9402,42.9189,42.9402,26300.0
2010-03-19 11:40:00,60.59,60.65,60.59,60.65,9300.0,42.9473,42.9898,42.9473,42.9898,9300.0
2010-03-19 11:50:00,60.68,60.7,60.66,60.67,7800.0,43.0111,43.0253,42.9969,43.004,7800.0
2010-03-19 12:00:00,60.66,60.72,60.64,60.7,3400.0,42.9969,43.0394,42.9827,43.0253,3400.0
2010-03-19 12:10:00,60.71,60.71,60.61,60.61,21900.0,43.0324,43.0324,42.9615,42.9615,21900.0
2010-03-19 12:20:00,60.61,60.68,60.6,60.64,18600.0,42.9615,43.0111,42.9544,42.9827,18600.0
2010-03-19 12:30:00,60.63,60.66,60.61,60.63,9900.0,42.9756,42.9969,42.9615,42.9756,9900.0
2010-03-19 12:40:00,60.62,60.68,60.62,60.64,8400.0,42.9686,43.0111,42.9686,42.9827,8400.0
2010-03-19 12:50:00,60.65,60.66,60.62,60.64,15600.0,42.9898,42.9969,42.9686,42.9827,15600.0
2010-03-19 13:00:00,60.65,60.72,60.65,60.7,9000.0,42.9898,43.0394,42.9898,43.0253,9000.0
2010-03-19 13:10:00,60.7,60.72,60.69,60.71,12000.0,43.0253,43.0394,43.0182,43.0324,12000.0
2010-03-19 13:20:00,60.7,60.71,60.65,60.69,11600.0,43.0253,43.0324,42.9898,43.0182,11600.0
2010-03-19 13:30:00,60.68,60.69,60.62,60.62,3900.0,43.0111,43.0182,42.9686,42.9686,3900.0
2010-03-19 13:40:00,60.64,60.66,60.59,60.65,185500.0,42.9827,42.9969,42.9473,42.9898,185500.0
2010-03-19 13:50:00,60.66,60.7,60.64,60.68,18600.0,42.9969,43.0253,42.9827,43.0111,18600.0
2010-03-19 14:00:00,60.7,60.74,60.66,60.72,21000.0,43.0253,43.0536,42.9969,43.0394,21000.0
2010-03-19 14:10:00,60.73,60.74,60.68,60.71,26100.0,43.0465,43.0536,43.0111,43.0324,26100.0
2010-03-19 14:20:00,60.74,60.81,60.74,60.79,30200.0,43.0536,43.1032,43.0536,43.0891,30200.0
2010-03-19 14:30:00,60.79,60.79,60.71,60.71,15300.0,43.0891,43.0891,43.0324,43.0324,15300.0
2010-03-19 14:40:00,60.7,60.74,60.68,60.73,29000.0,43.0253,43.0536,43.0111,43.0465,29000.0
2010-03-19 14:50:00,60.74,60.74,60.66,60.66,24100.0,43.0536,43.0536,42.9969,42.9969,24100.0
2010-03-19 15:00:00,60.65,60.71,60.65,60.71,31800.0,42.9898,43.0324,42.9898,43.0324,31800.0
2010-03-19 15:10:00,60.7,60.72,60.69,60.71,11800.0,43.0253,43.0394,43.0182,43.0324,11800.0
2010-03-19 15:20:00,60.71,60.73,60.67,60.67,16700.0,43.0324,43.0465,43.004,43.004,16700.0
2010-03-19 15:30:00,60.67,60.67,60.5,60.54,43900.0,43.004,43.004,42.8835,42.9119,43900.0
2010-03-19 15:40:00,60.54,60.7,60.49,60.7,46000.0,42.9119,43.0253,42.8764,43.0253,46000.0
2010-03-19 15:50:00,60.7,60.72,60.65,60.7,32900.0,43.0253,43.0394,42.9898,43.0253,32900.0
2010-03-22 09:30:00,60.26,60.36,60.23,60.33,33500.0,42.7134,42.7843,42.6921,42.763,33500.0
2010-03-22 09:40:00,60.33,60.56,60.31,60.5,69800.0,42.763,42.926,42.7488,42.8835,69800.0
2010-03-22 09:50:00,60.5,60.64,60.48,60.59,60400.0,42.8835,42.9827,42.8693,42.9473,60400.0
2010-03-22 10:00:00,60.59,60.66,60.55,60.58,70900.0,42.9473,42.9969,42.9189,42.9402,70900.0
2010-03-22 10:10:00,60.59,60.62,60.55,60.59,47200.0,42.9473,42.9686,42.9189,42.9473,47200.0
2010-03-22 10:20:00,60.62,60.88,60.62,60.82,87900.0,42.9686,43.1529,42.9686,43.1103,87900.0
2010-03-22 10:30:00,60.82,60.89,60.79,60.82,93000.0,43.1103,43.1599,43.0891,43.1103,93000.0
2010-03-22 10:40:00,60.83,60.89,60.82,60.85,74300.0,43.1174,43.1599,43.1103,43.1316,74300.0
2010-03-22 10:50:00,60.86,60.93,60.85,60.86,61000.0,43.1387,43.1883,43.1316,43.1387,61000.0
2010-03-22 11:00:00,60.87,60.96,60.87,60.92,82500.0,43.1458,43.2096,43.1458,43.1812,82500.0
2010-03-22 11:10:00,60.93,60.94,60.84,60.85,40900.0,43.1883,43.1954,43.1245,43.1316,40900.0
2010-03-22 11:20:00,60.85,60.89,60.85,60.85,24100.0,43.1316,43.1599,43.1316,43.1316,24100.0
2010-03-22 11:30:00,60.85,60.86,60.77,60.83,66600.0,43.1316,43.1387,43.0749,43.1174,66600.0
2010-03-22 11:40:00,60.81,60.88,60.79,60.86,43900.0,43.1032,43.1529,43.0891,43.1387,43900.0
2010-03-22 11:50:00,60.85,60.89,60.85,60.89,41100.0,43.1316,43.1599,43.1316,43.1599,41100.0
2010-03-22 12:00:00,60.88,60.88,60.8,60.86,48500.0,43.1529,43.1529,43.0961,43.1387,48500.0
2010-03-22 12:10:00,60.83,60.91,60.8,60.81,34800.0,43.1174,43.1741,43.0961,43.1032,34800.0
2010-03-22 12:20:00,60.81,60.89,60.8,60.89,43600.0,43.1032,43.1599,43.0961,43.1599,43600.0
2010-03-22 12:30:00,60.89,60.96,60.89,60.9,37300.0,43.1599,43.2096,43.1599,43.167,37300.0
2010-03-22 12:40:00,60.9,60.91,60.85,60.9,34500.0,43.167,43.1741,43.1316,43.167,34500.0
2010-03-22 12:50:00,60.9,60.94,60.87,60.93,30100.0,43.167,43.1954,43.1458,43.1883,30100.0
2010-03-22 13:00:00,60.94,61.09,60.93,61.06,50300.0,43.1954,43.3017,43.1883,43.2804,50300.0
2010-03-22 13:10:00,61.06,61.09,61.04,61.07,15700.0,43.2804,43.3017,43.2663,43.2875,15700.0
2010-03-22 13:20:00,61.07,61.07,61.01,61.01,11100.0,43.2875,43.2875,43.245,43.245,11100.0
2010-03-22 13:30:00,61.02,61.04,61.01,61.02,16600.0,43.2521,43.2663,43.245,43.2521,16600.0
2010-03-22 13:40:00,61.01,61.03,61.0,61.01,21900.0,43.245,43.2592,43.2379,43.245,21900.0
2010-03-22 13:50:00,61.01,61.05,61.0,61.01,12900.0,43.245,43.2734,43.2379,43.245,12900.0
2010-03-22 14:00:00,61.0,61.0,60.95,60.96,15100.0,43.2379,43.2379,43.2025,43.2096,15100.0
2010-03-22 14:10:00,60.95,60.99,60.91,60.97,14300.0,43.2025,43.2308,43.1741,43.2166,14300.0
2010-03-22 14:20:00,60.97,61.02,60.96,60.99,52500.0,43.2166,43.2521,43.2096,43.2308,52500.0
2010-03-22 14:30:00,61.01,61.07,61.0,61.06,45800.0,43.245,43.2875,43.2379,43.2804,45800.0
2010-03-22 14:40:00,61.07,61.11,61.06,61.08,27200.0,43.2875,43.3159,43.2804,43.2946,27200.0
2010-03-22 14:50:00,61.1,61.11,61.04,61.06,51600.0,43.3088,43.3159,43.2663,43.2804,51600.0
2010-03-22 15:00:00,61.06,61.07,60.99,61.0,23200.0,43.2804,43.2875,43.2308,43.2379,23200.0
2010-03-22 15:10:00,61.01,61.09,61.01,61.08,30100.0,43.245,43.3017,43.245,43.2946,30100.0
2010-03-22 15:20:00,61.08,61.14,61.07,61.08,43300.0,43.2946,43.3371,43.2875,43.2946,43300.0
2010-03-22 15:30:00,61.07,61.1,61.04,61.07,21400.0,43.2875,43.3088,43.2663,43.2875,21400.0
2010-03-22 15:40:00,61.07,61.11,61.05,61.1,61600.0,43.2875,43.3159,43.2734,43.3088,61600.0
2010-03-22 15:50:00,61.1,61.1,61.01,61.03,63900.0,43.3088,43.3088,43.245,43.2592,63900.0
2010-03-23 09:30:00,61.08,61.21,61.06,61.09,19200.0,43.2946,43.3868,43.2804,43.3017,19200.0
2010-03-23 09:40:00,61.06,61.13,61.0,61.07,26600.0,43.2804,43.3301,43.2379,43.2875,26600.0
2010-03-23 09:50:00,61.09,61.11,61.03,61.1,17900.0,43.3017,43.3159,43.2592,43.3088,17900.0
2010-03-23 10:00:00,61.15,61.19,61.03,61.17,28700.0,43.3442,43.3726,43.2592,43.3584,28700.0
2010-03-23 10:10:00,61.16,61.27,61.14,61.26,29000.0,43.3513,43.4293,43.3371,43.4222,29000.0
2010-03-23 10:20:00,61.25,61.3,61.22,61.24,15300.0,43.4151,43.4506,43.3939,43.408,15300.0
2010-03-23 10:30:00,61.23,61.26,61.17,61.19,25400.0,43.4009,43.4222,43.3584,43.3726,25400.0
2010-03-23 10:40:00,61.19,61.25,61.17,61.22,17700.0,43.3726,43.4151,43.3584,43.3939,17700.0
2010-03-23 10:50:00,61.21,61.26,61.08,61.11,43900.0,43.3868,43.4222,43.2946,43.3159,43900.0
2010-03-23 11:00:00,61.1,61.1,60.97,61.03,31700.0,43.3088,43.3088,43.2166,43.2592,31700.0
2010-03-23 11:10:00,61.04,61.09,61.01,61.08,21500.0,43.2663,43.3017,43.245,43.2946,21500.0
2010-03-23 11:20:00,61.09,61.1,61.02,61.06,31800.0,43.3017,43.3088,43.2521,43.2804,31800.0
2010-03-23 11:30:00,61.08,61.11,61.06,61.1,15700.0,43.2946,43.3159,43.2804,43.3088,15700.0
2010-03-23 11:40:00,61.09,61.17,61.03,61.14,22200.0,43.3017,43.3584,43.2592,43.3371,22200.0
2010-03-23 11:50:00,61.13,61.2,61.13,61.19,30600.0,43.3301,43.3797,43.3301,43.3726,30600.0
2010-03-23 12:00:00,61.19,61.26,61.16,61.22,24900.0,43.3726,43.4222,43.3513,43.3939,24900.0
2010-03-23 12:10:00,61.22,61.28,61.21,61.23,30200.0,43.3939,43.4364,43.3868,43.4009,30200.0
2010-03-23 12:20:00,61.22,61.24,61.2,61.23,23100.0,43.3939,43.408,43.3797,43.4009,23100.0
2010-03-23 12:30:00,61.25,61.25,61.16,61.18,14800.0,43.4151,43.4151,43.3513,43.3655,14800.0
2010-03-23 12:40:00,61.21,61.21,61.16,61.17,10900.0,43.3868,43.3868,43.3513,43.3584,10900.0
2010-03-23 12:50:00,61.18,61.23,61.17,61.2,16200.0,43.3655,43.4009,43.3584,43.3797,16200.0
2010-03-23 13:00:00,61.2,61.28,61.2,61.26,13900.0,43.3797,43.4364,43.3797,43.4222,13900.0
2010-03-23 13:10:00,61.26,61.28,61.22,61.26,41200.0,43.4222,43.4364,43.3939,43.4222,41200.0
2010-03-23 13:20:00,61.26,61.31,61.26,61.28,26100.0,43.4222,43.4576,43.4222,43.4364,26100.0
2010-03-23 13:30:00,61.29,61.29,61.26,61.28,11100.0,43.4435,43.4435,43.4222,43.4364,11100.0
2010-03-23 13:40:00,61.28,61.29,61.18,61.21,29600.0,43.4364,43.4435,43.3655,43.3868,29600.0
2010-03-23 13:50:00,61.21,61.24,61.16,61.16,22300.0,43.3868,43.408,43.3513,43.3513,22300.0
2010-03-23 14:00:00,61.17,61.24,61.17,61.24,13100.0,43.3584,43.408,43.3584,43.408,13100.0
2010-03-23 14:10:00,61.22,61.27,61.22,61.26,12800.0,43.3939,43.4293,43.3939,43.4222,12800.0
2010-03-23 14:20:00,61.27,61.32,61.26,61.3,46500.0,43.4293,43.4647,43.4222,43.4506,46500.0
2010-03-23 14:30:00,61.3,61.32,61.26,61.28,64900.0,43.4506,43.4647,43.4222,43.4364,64900.0
2010-03-23 14:40:00,61.27,61.33,61.27,61.31,15000.0,43.4293,43.4718,43.4293,43.4576,15000.0
2010-03-23 14:50:00,61.31,61.31,61.25,61.3,56400.0,43.4576,43.4576,43.4151,43.4506,56400.0
2010-03-23 15:00:00,61.31,61.42,61.27,61.39,65300.0,43.4576,43.5356,43.4293,43.5144,65300.0
2010-03-23 15:10:00,61.38,61.49,61.37,61.47,70700.0,43.5073,43.5852,43.5002,43.5711,70700.0
2010-03-23 15:20:00,61.47,61.54,61.46,61.51,82800.0,43.5711,43.6207,43.564,43.5994,82800.0
2010-03-23 15:30:00,61.51,61.57,61.49,61.54,47900.0,43.5994,43.6419,43.5852,43.6207,47900.0
2010-03-23 15:40:00,61.53,61.57,61.52,61.56,35300.0,43.6136,43.6419,43.6065,43.6349,35300.0
2010-03-23 15:50:00,61.55,61.59,61.52,61.53,34800.0,43.6278,43.6561,43.6065,43.6136,34800.0
2010-03-24 09:30:00,60.91,61.11,60.91,61.08,53900.0,43.3604,43.5028,43.3604,43.4815,53900.0
2010-03-24 09:40:00,61.08,61.19,61.05,61.19,38500.0,43.4815,43.5598,43.4601,43.5598,38500.0
2010-03-24 09:50:00,61.19,61.21,61.1,61.14,62200.0,43.5598,43.574,43.4957,43.5242,62200.0
2010-03-24 10:00:00,61.12,61.24,61.04,61.24,183000.0,43.5099,43.5954,43.453,43.5954,183000.0
2010-03-24 10:10:00,61.25,61.33,61.25,61.31,53400.0,43.6025,43.6594,43.6025,43.6452,53400.0
2010-03-24 10:20:00,61.31,61.35,61.23,61.24,262200.0,43.6452,43.6737,43.5882,43.5954,262200.0
2010-03-24 10:30:00,61.24,61.35,61.17,61.3,63400.0,43.5954,43.6737,43.5455,43.6381,63400.0
2010-03-24 10:40:00,61.31,61.31,61.23,61.31,45900.0,43.6452,43.6452,43.5882,43.6452,45900.0
2010-03-24 10:50:00,61.31,61.33,61.24,61.24,56000.0,43.6452,43.6594,43.5954,43.5954,56000.0
2010-03-24 11:00:00,61.24,61.29,61.14,61.15,31100.0,43.5954,43.631,43.5242,43.5313,31100.0
2010-03-24 11:10:00,61.15,61.17,60.94,60.99,64100.0,43.5313,43.5455,43.3818,43.4174,64100.0
2010-03-24 11:20:00,61.0,61.08,60.96,61.08,26600.0,43.4245,43.4815,43.396,43.4815,26600.0
2010-03-24 11:30:00,61.08,61.11,61.04,61.09,27500.0,43.4815,43.5028,43.453,43.4886,27500.0
2010-03-24 11:40:00,61.1,61.15,61.08,61.11,20600.0,43.4957,43.5313,43.4815,43.5028,20600.0
2010-03-24 11:50:00,61.09,61.18,61.08,61.18,16500.0,43.4886,43.5527,43.4815,43.5527,16500.0
2010-03-24 12:00:00,61.17,61.25,61.17,61.2,16100.0,43.5455,43.6025,43.5455,43.5669,16100.0
2010-03-24 12:10:00,61.22,61.22,61.17,61.18,12200.0,43.5811,43.5811,43.5455,43.5527,12200.0
2010-03-24 12:20:00,61.17,61.23,61.17,61.23,12300.0,43.5455,43.5882,43.5455,43.5882,12300.0
2010-03-24 12:30:00,61.23,61.29,61.23,61.23,8500.0,43.5882,43.631,43.5882,43.5882,8500.0
2010-03-24 12:40:00,61.25,61.31,61.25,61.29,9700.0,43.6025,43.6452,43.6025,43.631,9700.0
2010-03-24 12:50:00,61.29,61.29,61.23,61.24,13900.0,43.631,43.631,43.5882,43.5954,13900.0
2010-03-24 13:00:00,61.23,61.24,61.06,61.12,1447800.0,43.5882,43.5954,43.4672,43.5099,1447800.0
2010-03-24 13:10:00,61.12,61.16,61.02,61.02,57200.0,43.5099,43.5384,43.4388,43.4388,57200.0
2010-03-24 13:20:00,61.02,61.1,61.02,61.09,42400.0,43.4388,43.4957,43.4388,43.4886,42400.0
2010-03-24 13:30:00,61.1,61.15,61.1,61.13,31200.0,43.4957,43.5313,43.4957,43.5171,31200.0
2010-03-24 13:40:00,61.13,61.14,60.96,60.98,48400.0,43.5171,43.5242,43.396,43.4103,48400.0
2010-03-24 13:50:00,60.98,61.05,60.94,61.04,60300.0,43.4103,43.4601,43.3818,43.453,60300.0
2010-03-24 14:00:00,61.04,61.07,61.01,61.03,24500.0,43.453,43.4743,43.4316,43.4459,24500.0
2010-03-24 14:10:00,61.05,61.12,61.05,61.08,28700.0,43.4601,43.5099,43.4601,43.4815,28700.0
2010-03-24 14:20:00,61.09,61.15,61.08,61.08,17600.0,43.4886,43.5313,43.4815,43.4815,17600.0
2010-03-24 14:30:00,61.08,61.12,61.04,61.06,17900.0,43.4815,43.5099,43.453,43.4672,17900.0
2010-03-24 14:40:00,61.06,61.13,61.05,61.08,13700.0,43.4672,43.5171,43.4601,43.4815,13700.0
2010-03-24 14:50:00,61.08,61.1,61.03,61.05,33700.0,43.4815,43.4957,43.4459,43.4601,33700.0
2010-03-24 15:00:00,61.04,61.12,61.02,61.08,22600.0,43.453,43.5099,43.4388,43.4815,22600.0
2010-03-24 15:10:00,61.08,61.09,60.99,61.06,45300.0,43.4815,43.4886,43.4174,43.4672,45300.0
2010-03-24 15:20:00,61.07,61.13,61.05,61.1,44700.0,43.4743,43.5171,43.4601,43.4957,44700.0
2010-03-24 15:30:00,61.12,61.21,61.09,61.17,51200.0,43.5099,43.574,43.4886,43.5455,51200.0
2010-03-24 15:40:00,61.15,61.15,61.09,61.11,42200.0,43.5313,43.5313,43.4886,43.5028,42200.0
2010-03-24 15:50:00,61.1,61.1,61.05,61.07,45300.0,43.4957,43.4957,43.4601,43.4743,45300.0
2010-03-25 09:30:00,61.49,61.56,61.43,61.45,70300.0,43.7733,43.8232,43.7306,43.7449,70300.0
2010-03-25 09:40:00,61.44,61.5,61.35,61.38,41100.0,43.7377,43.7805,43.6737,43.695,41100.0
2010-03-25 09:50:00,61.37,61.44,61.34,61.38,22300.0,43.6879,43.7377,43.6666,43.695,22300.0
2010-03-25 10:00:00,61.39,61.44,61.25,61.31,58300.0,43.7021,43.7377,43.6025,43.6452,58300.0
2010-03-25 10:10:00,61.31,61.4,61.3,61.39,28900.0,43.6452,43.7093,43.6381,43.7021,28900.0
2010-03-25 10:20:00,61.41,61.45,61.35,61.35,151400.0,43.7164,43.7449,43.6737,43.6737,151400.0
2010-03-25 10:30:00,61.36,61.39,61.33,61.39,72100.0,43.6808,43.7021,43.6594,43.7021,72100.0
2010-03-25 10:40:00,61.4,61.45,61.37,61.45,45700.0,43.7093,43.7449,43.6879,43.7449,45700.0
2010-03-25 10:50:00,61.44,61.46,61.39,61.41,53000.0,43.7377,43.752,43.7021,43.7164,53000.0
2010-03-25 11:00:00,61.43,61.5,61.43,61.46,40300.0,43.7306,43.7805,43.7306,43.752,40300.0
2010-03-25 11:10:00,61.5,61.62,61.5,61.59,63300.0,43.7805,43.8659,43.7805,43.8445,63300.0
2010-03-25 11:20:00,61.62,61.65,61.6,61.64,17900.0,43.8659,43.8872,43.8516,43.8801,17900.0
2010-03-25 11:30:00,61.66,61.7,61.65,61.66,44500.0,43.8944,43.9228,43.8872,43.8944,44500.0
2010-03-25 11:40:00,61.65,61.7,61.65,61.66,20300.0,43.8872,43.9228,43.8872,43.8944,20300.0
2010-03-25 11:50:00,61.65,61.66,61.62,61.64,165400.0,43.8872,43.8944,43.8659,43.8801,165400.0
2010-03-25 12:00:00,61.64,61.68,61.6,61.65,163800.0,43.8801,43.9086,43.8516,43.8872,163800.0
2010-03-25 12:10:00,61.64,61.64,61.54,61.57,32000.0,43.8801,43.8801,43.8089,43.8303,32000.0
2010-03-25 12:20:00,61.57,61.59,61.55,61.59,18300.0,43.8303,43.8445,43.816,43.8445,18300.0
2010-03-25 12:30:00,61.59,61.63,61.59,61.63,7500.0,43.8445,43.873,43.8445,43.873,7500.0
2010-03-25 12:40:00,61.63,61.71,61.62,61.68,19200.0,43.873,43.9299,43.8659,43.9086,19200.0
2010-03-25 12:50:00,61.67,61.68,61.64,61.64,8700.0,43.9015,43.9086,43.8801,43.8801,8700.0
2010-03-25 13:00:00,61.65,61.67,61.59,61.67,28900.0,43.8872,43.9015,43.8445,43.9015,28900.0
2010-03-25 13:10:00,61.67,61.68,61.65,61.66,27200.0,43.9015,43.9086,43.8872,43.8944,27200.0
2010-03-25 13:20:00,61.66,61.7,61.61,61.61,13900.0,43.8944,43.9228,43.8588,43.8588,13900.0
2010-03-25 13:30:00,61.61,61.62,61.49,61.51,29100.0,43.8588,43.8659,43.7733,43.7876,29100.0
2010-03-25 13:40:00,61.5,61.5,61.41,61.42,25900.0,43.7805,43.7805,43.7164,43.7235,25900.0
2010-03-25 13:50:00,61.42,61.44,61.3,61.37,40900.0,43.7235,43.7377,43.6381,43.6879,40900.0
2010-03-25 14:00:00,61.37,61.42,61.33,61.4,19400.0,43.6879,43.7235,43.6594,43.7093,19400.0
2010-03-25 14:10:00,61.39,61.41,61.33,61.39,17100.0,43.7021,43.7164,43.6594,43.7021,17100.0
2010-03-25 14:20:00,61.42,61.42,61.19,61.21,23500.0,43.7235,43.7235,43.5598,43.574,23500.0
2010-03-25 14:30:00,61.21,61.26,61.19,61.26,28400.0,43.574,43.6096,43.5598,43.6096,28400.0
2010-03-25 14:40:00,61.26,61.28,61.15,61.15,33200.0,43.6096,43.6238,43.5313,43.5313,33200.0
2010-03-25 14:50:00,61.14,61.23,61.1,61.22,32000.0,43.5242,43.5882,43.4957,43.5811,32000.0
2010-03-25 15:00:00,61.23,61.38,61.23,61.33,33700.0,43.5882,43.695,43.5882,43.6594,33700.0
2010-03-25 15:10:00,61.35,61.37,61.28,61.3,29300.0,43.6737,43.6879,43.6238,43.6381,29300.0
2010-03-25 15:20:00,61.31,61.32,61.2,61.2,26500.0,43.6452,43.6523,43.5669,43.5669,26500.0
2010-03-25 15:30:00,61.21,61.21,61.0,61.0,40600.0,43.574,43.574,43.4245,43.4245,40600.0
2010-03-25 15:40:00,61.0,61.04,60.84,60.84,46700.0,43.4245,43.453,43.3106,43.3106,46700.0
2010-03-25 15:50:00,60.84,60.92,60.79,60.84,263900.0,43.3106,43.3676,43.275,43.3106,263900.0
2010-03-26 09:30:00,60.94,61.08,60.94,61.0,46000.0,43.3818,43.4815,43.3818,43.4245,46000.0
2010-03-26 09:40:00,60.99,61.01,60.88,60.99,61600.0,43.4174,43.4316,43.3391,43.4174,61600.0
2010-03-26 09:50:00,61.03,61.14,61.01,61.04,34900.0,43.4459,43.5242,43.4316,43.453,34900.0
2010-03-26 10:00:00,61.07,61.27,61.07,61.2,96500.0,43.4743,43.6167,43.4743,43.5669,96500.0
2010-03-26 10:10:00,61.18,61.25,61.18,61.21,23800.0,43.5527,43.6025,43.5527,43.574,23800.0
2010-03-26 10:20:00,61.22,61.28,61.18,61.25,51800.0,43.5811,43.6238,43.5527,43.6025,51800.0
2010-03-26 10:30:00,61.25,61.32,61.24,61.24,34200.0,43.6025,43.6523,43.5954,43.5954,34200.0
2010-03-26 10:40:00,61.25,61.26,61.2,61.24,15100.0,43.6025,43.6096,43.5669,43.5954,15100.0
2010-03-26 10:50:00,61.28,61.29,61.16,61.18,20100.0,43.6238,43.631,43.5384,43.5527,20100.0
2010-03-26 11:00:00,61.2,61.25,61.19,61.21,10900.0,43.5669,43.6025,43.5598,43.574,10900.0
2010-03-26 11:10:00,61.22,61.28,61.18,61.26,18200.0,43.5811,43.6238,43.5527,43.6096,18200.0
2010-03-26 11:20:00,61.24,61.29,61.23,61.25,18000.0,43.5954,43.631,43.5882,43.6025,18000.0
2010-03-26 11:30:00,61.26,61.29,61.24,61.25,22700.0,43.6096,43.631,43.5954,43.6025,22700.0
2010-03-26 11:40:00,61.23,61.24,61.19,61.21,38900.0,43.5882,43.5954,43.5598,43.574,38900.0
2010-03-26 11:50:00,61.22,61.24,61.18,61.18,16100.0,43.5811,43.5954,43.5527,43.5527,16100.0
2010-03-26 12:00:00,61.18,61.22,61.17,61.2,29000.0,43.5527,43.5811,43.5455,43.5669,29000.0
2010-03-26 12:10:00,61.19,61.2,61.17,61.18,13600.0,43.5598,43.5669,43.5455,43.5527,13600.0
2010-03-26 12:20:00,61.18,61.18,60.93,60.93,93600.0,43.5527,43.5527,43.3747,43.3747,93600.0
2010-03-26 12:30:00,60.95,60.97,60.86,60.9,52500.0,43.3889,43.4032,43.3249,43.3533,52500.0
2010-03-26 12:40:00,60.91,60.97,60.82,60.82,31900.0,43.3604,43.4032,43.2964,43.2964,31900.0
2010-03-26 12:50:00,60.84,60.91,60.75,60.81,34800.0,43.3106,43.3604,43.2465,43.2893,34800.0
2010-03-26 13:00:00,60.79,60.81,60.57,60.58,27900.0,43.275,43.2893,43.1184,43.1255,27900.0
2010-03-26 13:10:00,60.6,60.72,60.6,60.72,16300.0,43.1398,43.2252,43.1398,43.2252,16300.0
2010-03-26 13:20:00,60.72,60.82,60.72,60.75,19300.0,43.2252,43.2964,43.2252,43.2465,19300.0
2010-03-26 13:30:00,60.73,60.82,60.7,60.8,49500.0,43.2323,43.2964,43.211,43.2821,49500.0
2010-03-26 13:40:00,60.79,60.87,60.73,60.74,28100.0,43.275,43.332,43.2323,43.2394,28100.0
2010-03-26 13:50:00,60.74,60.77,60.73,60.76,14100.0,43.2394,43.2608,43.2323,43.2537,14100.0
2010-03-26 14:00:00,60.75,60.76,60.65,60.76,36500.0,43.2465,43.2537,43.1754,43.2537,36500.0
2010-03-26 14:10:00,60.77,60.85,60.73,60.84,51700.0,43.2608,43.3177,43.2323,43.3106,51700.0
2010-03-26 14:20:00,60.82,60.9,60.78,60.9,15100.0,43.2964,43.3533,43.2679,43.3533,15100.0
2010-03-26 14:30:00,60.9,60.95,60.87,60.95,21500.0,43.3533,43.3889,43.332,43.3889,21500.0
2010-03-26 14:40:00,60.94,60.96,60.84,60.84,19400.0,43.3818,43.396,43.3106,43.3106,19400.0
2010-03-26 14:50:00,60.8,60.87,60.78,60.82,57400.0,43.2821,43.332,43.2679,43.2964,57400.0
2010-03-26 15:00:00,60.81,60.85,60.77,60.77,32400.0,43.2893,43.3177,43.2608,43.2608,32400.0
2010-03-26 15:10:00,60.77,60.85,60.74,60.84,27400.0,43.2608,43.3177,43.2394,43.3106,27400.0
2010-03-26 15:20:00,60.84,60.85,60.73,60.8,17800.0,43.3106,43.3177,43.2323,43.2821,17800.0
2010-03-26 15:30:00,60.82,60.83,60.75,60.8,35800.0,43.2964,43.3035,43.2465,43.2821,35800.0
2010-03-26 15:40:00,60.8,60.82,60.73,60.78,45400.0,43.2821,43.2964,43.2323,43.2679,45400.0
2010-03-26 15:50:00,60.79,60.88,60.79,60.85,291600.0,43.275,43.3391,43.275,43.3177,291600.0
2010-03-29 09:30:00,61.19,61.25,61.15,61.2,34900.0,43.5598,43.6025,43.5313,43.5669,34900.0
2010-03-29 09:40:00,61.19,61.23,61.12,61.2,39300.0,43.5598,43.5882,43.5099,43.5669,39300.0
2010-03-29 09:50:00,61.2,61.26,61.09,61.1,81100.0,43.5669,43.6096,43.4886,43.4957,81100.0
2010-03-29 10:00:00,61.11,61.16,61.06,61.14,49200.0,43.5028,43.5384,43.4672,43.5242,49200.0
2010-03-29 10:10:00,61.13,61.21,61.12,61.16,41000.0,43.5171,43.574,43.5099,43.5384,41000.0
2010-03-29 10:20:00,61.15,61.15,61.06,61.11,25400.0,43.5313,43.5313,43.4672,43.5028,25400.0
2010-03-29 10:30:00,61.11,61.16,61.0,61.14,36400.0,43.5028,43.5384,43.4245,43.5242,36400.0
2010-03-29 10:40:00,61.14,61.21,61.14,61.21,40800.0,43.5242,43.574,43.5242,43.574,40800.0
2010-03-29 10:50:00,61.22,61.25,61.17,61.25,29000.0,43.5811,43.6025,43.5455,43.6025,29000.0
2010-03-29 11:00:00,61.24,61.29,61.24,61.28,16900.0,43.5954,43.631,43.5954,43.6238,16900.0
2010-03-29 11:10:00,61.29,61.32,61.27,61.3,22900.0,43.631,43.6523,43.6167,43.6381,22900.0
2010-03-29 11:20:00,61.27,61.38,61.27,61.34,35300.0,43.6167,43.695,43.6167,43.6666,35300.0
2010-03-29 11:30:00,61.34,61.35,61.29,61.3,25200.0,43.6666,43.6737,43.631,43.6381,25200.0
2010-03-29 11:40:00,61.3,61.32,61.28,61.29,17200.0,43.6381,43.6523,43.6238,43.631,17200.0
2010-03-29 11:50:00,61.28,61.29,61.23,61.26,32400.0,43.6238,43.631,43.5882,43.6096,32400.0
2010-03-29 12:00:00,61.26,61.28,61.25,61.25,40200.0,43.6096,43.6238,43.6025,43.6025,40200.0
2010-03-29 12:10:00,61.25,61.28,61.23,61.23,17400.0,43.6025,43.6238,43.5882,43.5882,17400.0
2010-03-29 12:20:00,61.23,61.24,61.18,61.21,32300.0,43.5882,43.5954,43.5527,43.574,32300.0
2010-03-29 12:30:00,61.22,61.24,61.19,61.19,13000.0,43.5811,43.5954,43.5598,43.5598,13000.0
2010-03-29 12:40:00,61.19,61.22,61.13,61.2,19200.0,43.5598,43.5811,43.5171,43.5669,19200.0
2010-03-29 12:50:00,61.2,61.22,61.16,61.16,10000.0,43.5669,43.5811,43.5384,43.5384,10000.0
2010-03-29 13:00:00,61.16,61.21,61.16,61.21,13200.0,43.5384,43.574,43.5384,43.574,13200.0
2010-03-29 13:10:00,61.2,61.25,61.2,61.21,15900.0,43.5669,43.6025,43.5669,43.574,15900.0
2010-03-29 13:20:00,61.22,61.26,61.21,61.23,37700.0,43.5811,43.6096,43.574,43.5882,37700.0
2010-03-29 13:30:00,61.24,61.27,61.17,61.2,34800.0,43.5954,43.6167,43.5455,43.5669,34800.0
2010-03-29 13:40:00,61.2,61.22,61.16,61.21,28100.0,43.5669,43.5811,43.5384,43.574,28100.0
2010-03-29 13:50:00,61.22,61.26,61.22,61.24,34700.0,43.5811,43.6096,43.5811,43.5954,34700.0
2010-03-29 14:00:00,61.23,61.24,61.21,61.22,58000.0,43.5882,43.5954,43.574,43.5811,58000.0
2010-03-29 14:10:00,61.22,61.25,61.2,61.21,23500.0,43.5811,43.6025,43.5669,43.574,23500.0
2010-03-29 14:20:00,61.2,61.21,61.13,61.19,39600.0,43.5669,43.574,43.5171,43.5598,39600.0
2010-03-29 14:30:00,61.19,61.25,61.18,61.22,36600.0,43.5598,43.6025,43.5527,43.5811,36600.0
2010-03-29 14:40:00,61.22,61.23,61.2,61.22,70400.0,43.5811,43.5882,43.5669,43.5811,70400.0
2010-03-29 14:50:00,61.23,61.28,61.2,61.28,44100.0,43.5882,43.6238,43.5669,43.6238,44100.0
2010-03-29 15:00:00,61.29,61.31,61.26,61.31,27300.0,43.631,43.6452,43.6096,43.6452,27300.0
2010-03-29 15:10:00,61.3,61.34,61.29,61.33,23400.0,43.6381,43.6666,43.631,43.6594,23400.0
2010-03-29 15:20:00,61.34,61.35,61.32,61.33,87800.0,43.6666,43.6737,43.6523,43.6594,87800.0
2010-03-29 15:30:00,61.33,61.33,61.28,61.31,121500.0,43.6594,43.6594,43.6238,43.6452,121500.0
2010-03-29 15:40:00,61.31,61.34,61.29,61.29,103000.0,43.6452,43.6666,43.631,43.631,103000.0
2010-03-29 15:50:00,61.31,61.33,61.26,61.29,304100.0,43.6452,43.6594,43.6096,43.631,304100.0
2010-03-30 09:30:00,61.33,61.4,61.25,61.26,31000.0,43.6594,43.7093,43.6025,43.6096,31000.0
2010-03-30 09:40:00,61.26,61.36,61.24,61.35,87400.0,43.6096,43.6808,43.5954,43.6737,87400.0
2010-03-30 09:50:00,61.35,61.48,61.34,61.41,82700.0,43.6737,43.7662,43.6666,43.7164,82700.0
2010-03-30 10:00:00,61.46,61.49,61.37,61.42,42700.0,43.752,43.7733,43.6879,43.7235,42700.0
2010-03-30 10:10:00,61.43,61.47,61.32,61.32,22800.0,43.7306,43.7591,43.6523,43.6523,22800.0
2010-03-30 10:20:00,61.33,61.35,61.29,61.35,26300.0,43.6594,43.6737,43.631,43.6737,26300.0
2010-03-30 10:30:00,61.34,61.4,61.33,61.39,44700.0,43.6666,43.7093,43.6594,43.7021,44700.0
2010-03-30 10:40:00,61.37,61.41,61.32,61.35,68200.0,43.6879,43.7164,43.6523,43.6737,68200.0
2010-03-30 10:50:00,61.34,61.36,61.3,61.3,24600.0,43.6666,43.6808,43.6381,43.6381,24600.0
2010-03-30 11:00:00,61.31,61.31,61.08,61.15,36300.0,43.6452,43.6452,43.4815,43.5313,36300.0
2010-03-30 11:10:00,61.13,61.14,61.04,61.06,42900.0,43.5171,43.5242,43.453,43.4672,42900.0
2010-03-30 11:20:00,61.07,61.08,60.99,61.08,37300.0,43.4743,43.4815,43.4174,43.4815,37300.0
2010-03-30 11:30:00,61.08,61.09,61.02,61.04,23100.0,43.4815,43.4886,43.4388,43.453,23100.0
2010-03-30 11:40:00,61.06,61.15,61.06,61.14,14600.0,43.4672,43.5313,43.4672,43.5242,14600.0
2010-03-30 11:50:00,61.15,61.15,61.11,61.13,16600.0,43.5313,43.5313,43.5028,43.5171,16600.0
2010-03-30 12:00:00,61.14,61.17,61.11,61.15,20600.0,43.5242,43.5455,43.5028,43.5313,20600.0
2010-03-30 12:10:00,61.15,61.17,61.11,61.11,13500.0,43.5313,43.5455,43.5028,43.5028,13500.0
2010-03-30 12:20:00,61.14,61.25,61.13,61.23,18300.0,43.5242,43.6025,43.5171,43.5882,18300.0
2010-03-30 12:30:00,61.24,61.24,61.19,61.19,25200.0,43.5954,43.5954,43.5598,43.5598,25200.0
2010-03-30 12:40:00,61.21,61.24,61.18,61.18,8700.0,43.574,43.5954,43.5527,43.5527,8700.0
2010-03-30 12:50:00,61.18,61.24,61.18,61.22,12100.0,43.5527,43.5954,43.5527,43.5811,12100.0
2010-03-30 13:00:00,61.21,61.21,61.16,61.18,11200.0,43.574,43.574,43.5384,43.5527,11200.0
2010-03-30 13:10:00,61.18,61.19,61.14,61.15,9800.0,43.5527,43.5598,43.5242,43.5313,9800.0
2010-03-30 13:20:00,61.14,61.15,61.06,61.11,32000.0,43.5242,43.5313,43.4672,43.5028,32000.0
2010-03-30 13:30:00,61.1,61.14,61.08,61.11,11400.0,43.4957,43.5242,43.4815,43.5028,11400.0
2010-03-30 13:40:00,61.1,61.13,61.05,61.12,21800.0,43.4957,43.5171,43.4601,43.5099,21800.0
2010-03-30 13:50:00,61.13,61.17,61.12,61.14,50200.0,43.5171,43.5455,43.5099,43.5242,50200.0
2010-03-30 14:00:00,61.13,61.14,61.11,61.14,155900.0,43.5171,43.5242,43.5028,43.5242,155900.0
2010-03-30 14:10:00,61.15,61.18,61.12,61.13,131700.0,43.5313,43.5527,43.5099,43.5171,131700.0
2010-03-30 14:20:00,61.13,61.14,61.12,61.14,165400.0,43.5171,43.5242,43.5099,43.5242,165400.0
2010-03-30 14:30:00,61.14,61.24,61.14,61.23,177600.0,43.5242,43.5954,43.5242,43.5882,177600.0
2010-03-30 14:40:00,61.23,61.25,61.21,61.23,157400.0,43.5882,43.6025,43.574,43.5882,157400.0
2010-03-30 14:50:00,61.22,61.31,61.22,61.26,69300.0,43.5811,43.6452,43.5811,43.6096,69300.0
2010-03-30 15:00:00,61.26,61.26,61.22,61.23,132900.0,43.6096,43.6096,43.5811,43.5882,132900.0
2010-03-30 15:10:00,61.22,61.25,61.21,61.22,26600.0,43.5811,43.6025,43.574,43.5811,26600.0
2010-03-30 15:20:00,61.23,61.24,61.17,61.23,49900.0,43.5882,43.5954,43.5455,43.5882,49900.0
2010-03-30 15:30:00,61.23,61.3,61.22,61.22,33500.0,43.5882,43.6381,43.5811,43.5811,33500.0
2010-03-30 15:40:00,61.22,61.26,61.16,61.21,41300.0,43.5811,43.6096,43.5384,43.574,41300.0
2010-03-30 15:50:00,61.21,61.21,61.17,61.19,60700.0,43.574,43.574,43.5455,43.5598,60700.0
2010-03-31 09:30:00,60.97,61.07,60.97,61.04,69000.0,43.4032,43.4743,43.4032,43.453,69000.0
2010-03-31 09:40:00,61.04,61.1,60.8,60.8,114700.0,43.453,43.4957,43.2821,43.2821,114700.0
2010-03-31 09:50:00,60.81,60.97,60.79,60.94,36400.0,43.2893,43.4032,43.275,43.3818,36400.0
2010-03-31 10:00:00,60.95,61.06,60.95,61.05,44800.0,43.3889,43.4672,43.3889,43.4601,44800.0
2010-03-31 10:10:00,61.06,61.07,60.96,61.03,36900.0,43.4672,43.4743,43.396,43.4459,36900.0
2010-03-31 10:20:00,61.03,61.19,61.02,61.17,66500.0,43.4459,43.5598,43.4388,43.5455,66500.0
2010-03-31 10:30:00,61.17,61.24,61.15,61.2,45300.0,43.5455,43.5954,43.5313,43.5669,45300.0
2010-03-31 10:40:00,61.2,61.22,61.09,61.12,56200.0,43.5669,43.5811,43.4886,43.5099,56200.0
2010-03-31 10:50:00,61.11,61.13,61.07,61.13,24500.0,43.5028,43.5171,43.4743,43.5171,24500.0
2010-03-31 11:00:00,61.12,61.12,61.05,61.12,29400.0,43.5099,43.5099,43.4601,43.5099,29400.0
2010-03-31 11:10:00,61.11,61.13,61.1,61.1,24100.0,43.5028,43.5171,43.4957,43.4957,24100.0
2010-03-31 11:20:00,61.09,61.17,61.06,61.16,40000.0,43.4886,43.5455,43.4672,43.5384,40000.0
2010-03-31 11:30:00,61.15,61.24,61.14,61.23,60800.0,43.5313,43.5954,43.5242,43.5882,60800.0
2010-03-31 11:40:00,61.24,61.3,61.23,61.29,38700.0,43.5954,43.6381,43.5882,43.631,38700.0
2010-03-31 11:50:00,61.29,61.29,61.26,61.27,21200.0,43.631,43.631,43.6096,43.6167,21200.0
2010-03-31 12:00:00,61.27,61.27,61.22,61.23,15600.0,43.6167,43.6167,43.5811,43.5882,15600.0
2010-03-31 12:10:00,61.24,61.31,61.22,61.3,25900.0,43.5954,43.6452,43.5811,43.6381,25900.0
2010-03-31 12:20:00,61.3,61.35,61.29,61.29,20000.0,43.6381,43.6737,43.631,43.631,20000.0
2010-03-31 12:30:00,61.28,61.35,61.26,61.34,34200.0,43.6238,43.6737,43.6096,43.6666,34200.0
2010-03-31 12:40:00,61.35,61.35,61.25,61.29,50600.0,43.6737,43.6737,43.6025,43.631,50600.0
2010-03-31 12:50:00,61.28,61.3,61.25,61.27,15300.0,43.6238,43.6381,43.6025,43.6167,15300.0
2010-03-31 13:00:00,61.27,61.28,61.24,61.25,12300.0,43.6167,43.6238,43.5954,43.6025,12300.0
2010-03-31 13:10:00,61.24,61.29,61.24,61.27,24100.0,43.5954,43.631,43.5954,43.6167,24100.0
2010-03-31 13:20:00,61.27,61.28,61.23,61.28,29300.0,43.6167,43.6238,43.5882,43.6238,29300.0
2010-03-31 13:30:00,61.28,61.29,61.26,61.26,18100.0,43.6238,43.631,43.6096,43.6096,18100.0
2010-03-31 13:40:00,61.26,61.31,61.26,61.31,13400.0,43.6096,43.6452,43.6096,43.6452,13400.0
2010-03-31 13:50:00,61.3,61.32,61.29,61.3,21700.0,43.6381,43.6523,43.631,43.6381,21700.0
2010-03-31 14:00:00,61.3,61.37,61.29,61.34,33500.0,43.6381,43.6879,43.631,43.6666,33500.0
2010-03-31 14:10:00,61.35,61.35,61.29,61.29,19900.0,43.6737,43.6737,43.631,43.631,19900.0
2010-03-31 14:20:00,61.29,61.32,61.28,61.31,141700.0,43.631,43.6523,43.6238,43.6452,141700.0
2010-03-31 14:30:00,61.32,61.32,61.28,61.29,262400.0,43.6523,43.6523,43.6238,43.631,262400.0
2010-03-31 14:40:00,61.29,61.29,61.17,61.17,92000.0,43.631,43.631,43.5455,43.5455,92000.0
2010-03-31 14:50:00,61.17,61.18,61.13,61.15,146300.0,43.5455,43.5527,43.5171,43.5313,146300.0
2010-03-31 15:00:00,61.15,61.15,61.08,61.12,44000.0,43.5313,43.5313,43.4815,43.5099,44000.0
2010-03-31 15:10:00,61.12,61.12,61.02,61.05,27900.0,43.5099,43.5099,43.4388,43.4601,27900.0
2010-03-31 15:20:00,61.05,61.12,60.99,61.12,70700.0,43.4601,43.5099,43.4174,43.5099,70700.0
2010-03-31 15:30:00,61.13,61.13,61.05,61.07,141600.0,43.5171,43.5171,43.4601,43.4743,141600.0
2010-03-31 15:40:00,61.07,61.1,60.94,60.94,165400.0,43.4743,43.4957,43.3818,43.3818,165400.0
2010-03-31 15:50:00,60.94,61.1,60.92,61.07,220100.0,43.3818,43.4957,43.3676,43.4743,220100.0
2010-04-01 09:30:00,61.52,61.68,61.5,61.62,126700.0,43.7947,43.9086,43.7805,43.8659,126700.0
2010-04-01 09:40:00,61.61,61.73,61.61,61.68,58800.0,43.8588,43.9442,43.8588,43.9086,58800.0
2010-04-01 09:50:00,61.68,61.75,61.66,61.67,37000.0,43.9086,43.9584,43.8944,43.9015,37000.0
2010-04-01 10:00:00,61.7,61.77,61.64,61.66,105700.0,43.9228,43.9727,43.8801,43.8944,105700.0
2010-04-01 10:10:00,61.67,61.73,61.63,61.63,27000.0,43.9015,43.9442,43.873,43.873,27000.0
2010-04-01 10:20:00,61.62,61.66,61.59,61.65,8000.0,43.8659,43.8944,43.8445,43.8872,8000.0
2010-04-01 10:30:00,61.67,61.68,61.63,61.68,13900.0,43.9015,43.9086,43.873,43.9086,13900.0
2010-04-01 10:40:00,61.7,61.73,61.63,61.64,41300.0,43.9228,43.9442,43.873,43.8801,41300.0
2010-04-01 10:50:00,61.65,61.65,61.58,61.61,53800.0,43.8872,43.8872,43.8374,43.8588,53800.0
2010-04-01 11:00:00,61.63,61.65,61.59,61.64,64100.0,43.873,43.8872,43.8445,43.8801,64100.0
2010-04-01 11:10:00,61.62,61.65,61.58,61.62,69800.0,43.8659,43.8872,43.8374,43.8659,69800.0
2010-04-01 11:20:00,61.62,61.68,61.57,61.68,35600.0,43.8659,43.9086,43.8303,43.9086,35600.0
2010-04-01 11:30:00,61.68,61.71,61.67,61.71,20300.0,43.9086,43.9299,43.9015,43.9299,20300.0
2010-04-01 11:40:00,61.71,61.74,61.7,61.71,27900.0,43.9299,43.9513,43.9228,43.9299,27900.0
2010-04-01 11:50:00,61.72,61.75,61.7,61.7,34300.0,43.9371,43.9584,43.9228,43.9228,34300.0
2010-04-01 12:00:00,61.7,61.72,61.69,61.71,14200.0,43.9228,43.9371,43.9157,43.9299,14200.0
2010-04-01 12:10:00,61.71,61.71,61.65,61.65,10200.0,43.9299,43.9299,43.8872,43.8872,10200.0
2010-04-01 12:20:00,61.66,61.69,61.64,61.65,13900.0,43.8944,43.9157,43.8801,43.8872,13900.0
2010-04-01 12:30:00,61.66,61.66,61.63,61.65,18300.0,43.8944,43.8944,43.873,43.8872,18300.0
2010-04-01 12:40:00,61.64,61.67,61.64,61.67,30500.0,43.8801,43.9015,43.8801,43.9015,30500.0
2010-04-01 12:50:00,61.67,61.69,61.65,61.66,10400.0,43.9015,43.9157,43.8872,43.8944,10400.0
2010-04-01 13:00:00,61.65,61.65,61.62,61.65,22900.0,43.8872,43.8872,43.8659,43.8872,22900.0
2010-04-01 13:10:00,61.65,61.68,61.64,61.65,7800.0,43.8872,43.9086,43.8801,43.8872,7800.0
2010-04-01 13:20:00,61.65,61.69,61.65,61.68,8100.0,43.8872,43.9157,43.8872,43.9086,8100.0
2010-04-01 13:30:00,61.67,61.72,61.67,61.69,18700.0,43.9015,43.9371,43.9015,43.9157,18700.0
2010-04-01 13:40:00,61.7,61.7,61.53,61.56,55600.0,43.9228,43.9228,43.8018,43.8232,55600.0
2010-04-01 13:50:00,61.55,61.56,61.49,61.53,55300.0,43.816,43.8232,43.7733,43.8018,55300.0
2010-04-01 14:00:00,61.53,61.56,61.45,61.47,49800.0,43.8018,43.8232,43.7449,43.7591,49800.0
2010-04-01 14:10:00,61.48,61.57,61.47,61.56,91100.0,43.7662,43.8303,43.7591,43.8232,91100.0
2010-04-01 14:20:00,61.55,61.56,61.48,61.49,39200.0,43.816,43.8232,43.7662,43.7733,39200.0
2010-04-01 14:30:00,61.49,61.51,61.36,61.38,51400.0,43.7733,43.7876,43.6808,43.695,51400.0
2010-04-01 14:40:00,61.38,61.4,61.29,61.39,75700.0,43.695,43.7093,43.631,43.7021,75700.0
2010-04-01 14:50:00,61.38,61.47,61.37,61.45,33800.0,43.695,43.7591,43.6879,43.7449,33800.0
2010-04-01 15:00:00,61.45,61.47,61.39,61.43,78500.0,43.7449,43.7591,43.7021,43.7306,78500.0
2010-04-01 15:10:00,61.42,61.48,61.42,61.42,21000.0,43.7235,43.7662,43.7235,43.7235,21000.0
2010-04-01 15:20:00,61.44,61.48,61.43,61.45,46900.0,43.7377,43.7662,43.7306,43.7449,46900.0
2010-04-01 15:30:00,61.45,61.54,61.45,61.5,97400.0,43.7449,43.8089,43.7449,43.7805,97400.0
2010-04-01 15:40:00,61.51,61.58,61.5,61.56,72500.0,43.7876,43.8374,43.7805,43.8232,72500.0
2010-04-01 15:50:00,61.57,61.67,61.54,61.65,102500.0,43.8303,43.9015,43.8089,43.8872,102500.0
2010-04-05 09:30:00,61.95,61.98,61.76,61.8,150100.0,44.1008,44.1222,43.9655,43.994,150100.0
2010-04-05 09:40:00,61.81,61.98,61.81,61.98,132400.0,44.0011,44.1222,44.0011,44.1222,132400.0
2010-04-05 09:50:00,61.99,62.01,61.98,62.0,40500.0,44.1293,44.1435,44.1222,44.1364,40500.0
2010-04-05 10:00:00,61.99,62.04,61.97,62.03,42400.0,44.1293,44.1649,44.115,44.1577,42400.0
2010-04-05 10:10:00,62.03,62.1,62.02,62.07,14600.0,44.1577,44.2076,44.1506,44.1862,14600.0
2010-04-05 10:20:00,62.07,62.13,62.07,62.08,12400.0,44.1862,44.2289,44.1862,44.1933,12400.0
2010-04-05 10:30:00,62.08,62.19,62.08,62.17,15900.0,44.1933,44.2716,44.1933,44.2574,15900.0
2010-04-05 10:40:00,62.17,62.22,62.16,62.2,10200.0,44.2574,44.293,44.2503,44.2788,10200.0
2010-04-05 10:50:00,62.2,62.23,62.18,62.18,18800.0,44.2788,44.3001,44.2645,44.2645,18800.0
2010-04-05 11:00:00,62.19,62.19,62.14,62.19,35800.0,44.2716,44.2716,44.2361,44.2716,35800.0
2010-04-05 11:10:00,62.19,62.22,62.19,62.21,19600.0,44.2716,44.293,44.2716,44.2859,19600.0
2010-04-05 11:20:00,62.19,62.23,62.19,62.22,20100.0,44.2716,44.3001,44.2716,44.293,20100.0
2010-04-05 11:30:00,62.22,62.22,62.15,62.16,9000.0,44.293,44.293,44.2432,44.2503,9000.0
2010-04-05 11:40:00,62.18,62.22,62.18,62.22,13300.0,44.2645,44.293,44.2645,44.293,13300.0
2010-04-05 11:50:00,62.22,62.27,62.21,62.25,20000.0,44.293,44.3286,44.2859,44.3144,20000.0
2010-04-05 12:00:00,62.25,62.27,62.22,62.27,13300.0,44.3144,44.3286,44.293,44.3286,13300.0
2010-04-05 12:10:00,62.26,62.27,62.2,62.21,13200.0,44.3215,44.3286,44.2788,44.2859,13200.0
2010-04-05 12:20:00,62.21,62.26,62.21,62.24,6800.0,44.2859,44.3215,44.2859,44.3072,6800.0
2010-04-05 12:30:00,62.24,62.28,62.24,62.24,26600.0,44.3072,44.3357,44.3072,44.3072,26600.0
2010-04-05 12:40:00,62.25,62.26,62.22,62.22,18800.0,44.3144,44.3215,44.293,44.293,18800.0
2010-04-05 12:50:00,62.22,62.25,62.21,62.21,38100.0,44.293,44.3144,44.2859,44.2859,38100.0
2010-04-05 13:00:00,62.21,62.25,62.19,62.19,20400.0,44.2859,44.3144,44.2716,44.2716,20400.0
2010-04-05 13:10:00,62.19,62.24,62.19,62.24,15200.0,44.2716,44.3072,44.2716,44.3072,15200.0
2010-04-05 13:20:00,62.24,62.25,62.23,62.23,11900.0,44.3072,44.3144,44.3001,44.3001,11900.0
2010-04-05 13:30:00,62.25,62.26,62.18,62.18,26600.0,44.3144,44.3215,44.2645,44.2645,26600.0
2010-04-05 13:40:00,62.17,62.2,62.14,62.15,38600.0,44.2574,44.2788,44.2361,44.2432,38600.0
2010-04-05 13:50:00,62.16,62.2,62.15,62.18,104900.0,44.2503,44.2788,44.2432,44.2645,104900.0
2010-04-05 14:00:00,62.17,62.21,62.17,62.19,33300.0,44.2574,44.2859,44.2574,44.2716,33300.0
2010-04-05 14:10:00,62.2,62.21,62.17,62.21,50200.0,44.2788,44.2859,44.2574,44.2859,50200.0
2010-04-05 14:20:00,62.2,62.25,62.19,62.24,72300.0,44.2788,44.3144,44.2716,44.3072,72300.0
2010-04-05 14:30:00,62.24,62.26,62.21,62.25,60600.0,44.3072,44.3215,44.2859,44.3144,60600.0
2010-04-05 14:40:00,62.27,62.3,62.26,62.29,87400.0,44.3286,44.35,44.3215,44.3428,87400.0
2010-04-05 14:50:00,62.3,62.3,62.21,62.22,36700.0,44.35,44.35,44.2859,44.293,36700.0
2010-04-05 15:00:00,62.21,62.25,62.19,62.2,32900.0,44.2859,44.3144,44.2716,44.2788,32900.0
2010-04-05 15:10:00,62.19,62.23,62.19,62.22,40600.0,44.2716,44.3001,44.2716,44.293,40600.0
2010-04-05 15:20:00,62.22,62.28,62.22,62.24,37900.0,44.293,44.3357,44.293,44.3072,37900.0
2010-04-05 15:30:00,62.22,62.23,62.18,62.18,28400.0,44.293,44.3001,44.2645,44.2645,28400.0
2010-04-05 15:40:00,62.19,62.29,62.18,62.28,38100.0,44.2716,44.3428,44.2645,44.3357,38100.0
2010-04-05 15:50:00,62.26,62.31,62.25,62.3,154500.0,44.3215,44.3571,44.3144,44.35,154500.0
2010-04-06 09:30:00,62.14,62.24,62.07,62.2,63700.0,44.2361,44.3072,44.1862,44.2788,63700.0
2010-04-06 09:40:00,62.2,62.26,62.12,62.24,128100.0,44.2788,44.3215,44.2218,44.3072,128100.0
2010-04-06 09:50:00,62.24,62.25,62.18,62.24,67600.0,44.3072,44.3144,44.2645,44.3072,67600.0
2010-04-06 10:00:00,62.24,62.29,62.18,62.27,80000.0,44.3072,44.3428,44.2645,44.3286,80000.0
2010-04-06 10:10:00,62.26,62.38,62.26,62.36,73200.0,44.3215,44.4069,44.3215,44.3927,73200.0
2010-04-06 10:20:00,62.36,62.38,62.31,62.37,88400.0,44.3927,44.4069,44.3571,44.3998,88400.0
2010-04-06 10:30:00,62.37,62.42,62.36,62.38,128200.0,44.3998,44.4354,44.3927,44.4069,128200.0
2010-04-06 10:40:00,62.38,62.42,62.37,62.37,69000.0,44.4069,44.4354,44.3998,44.3998,69000.0
2010-04-06 10:50:00,62.37,62.42,62.35,62.42,72500.0,44.3998,44.4354,44.3855,44.4354,72500.0
2010-04-06 11:00:00,62.42,62.43,62.38,62.41,55000.0,44.4354,44.4425,44.4069,44.4283,55000.0
2010-04-06 11:10:00,62.41,62.42,62.38,62.42,63900.0,44.4283,44.4354,44.4069,44.4354,63900.0
2010-04-06 11:20:00,62.43,62.51,62.42,62.49,56400.0,44.4425,44.4994,44.4354,44.4852,56400.0
2010-04-06 11:30:00,62.49,62.53,62.47,62.47,76200.0,44.4852,44.5137,44.471,44.471,76200.0
2010-04-06 11:40:00,62.47,62.49,62.46,62.48,41000.0,44.471,44.4852,44.4639,44.4781,41000.0
2010-04-06 11:50:00,62.48,62.49,62.41,62.42,15800.0,44.4781,44.4852,44.4283,44.4354,15800.0
2010-04-06 12:00:00,62.43,62.45,62.41,62.44,14500.0,44.4425,44.4567,44.4283,44.4496,14500.0
2010-04-06 12:10:00,62.45,62.45,62.41,62.43,9200.0,44.4567,44.4567,44.4283,44.4425,9200.0
2010-04-06 12:20:00,62.44,62.45,62.42,62.42,4200.0,44.4496,44.4567,44.4354,44.4354,4200.0
2010-04-06 12:30:00,62.43,62.43,62.36,62.38,10100.0,44.4425,44.4425,44.3927,44.4069,10100.0
2010-04-06 12:40:00,62.38,62.4,62.38,62.38,8700.0,44.4069,44.4211,44.4069,44.4069,8700.0
2010-04-06 12:50:00,62.38,62.42,62.37,62.41,6200.0,44.4069,44.4354,44.3998,44.4283,6200.0
2010-04-06 13:00:00,62.44,62.46,62.42,62.46,26400.0,44.4496,44.4639,44.4354,44.4639,26400.0
2010-04-06 13:10:00,62.46,62.47,62.43,62.44,18700.0,44.4639,44.471,44.4425,44.4496,18700.0
2010-04-06 13:20:00,62.44,62.46,62.43,62.43,24200.0,44.4496,44.4639,44.4425,44.4425,24200.0
2010-04-06 13:30:00,62.45,62.46,62.39,62.39,15600.0,44.4567,44.4639,44.414,44.414,15600.0
2010-04-06 13:40:00,62.39,62.43,62.39,62.4,11700.0,44.414,44.4425,44.414,44.4211,11700.0
2010-04-06 13:50:00,62.4,62.44,62.4,62.41,21900.0,44.4211,44.4496,44.4211,44.4283,21900.0
2010-04-06 14:00:00,62.43,62.49,62.4,62.48,67100.0,44.4425,44.4852,44.4211,44.4781,67100.0
2010-04-06 14:10:00,62.48,62.56,62.48,62.56,28200.0,44.4781,44.535,44.4781,44.535,28200.0
2010-04-06 14:20:00,62.57,62.57,62.54,62.56,22500.0,44.5422,44.5422,44.5208,44.535,22500.0
2010-04-06 14:30:00,62.56,62.64,62.56,62.64,34200.0,44.535,44.592,44.535,44.592,34200.0
2010-04-06 14:40:00,62.64,62.64,62.59,62.59,15500.0,44.592,44.592,44.5564,44.5564,15500.0
2010-04-06 14:50:00,62.58,62.63,62.58,62.61,26100.0,44.5493,44.5849,44.5493,44.5706,26100.0
2010-04-06 15:00:00,62.6,62.63,62.59,62.6,49600.0,44.5635,44.5849,44.5564,44.5635,49600.0
2010-04-06 15:10:00,62.6,62.61,62.59,62.59,47200.0,44.5635,44.5706,44.5564,44.5564,47200.0
2010-04-06 15:20:00,62.59,62.6,62.49,62.49,31700.0,44.5564,44.5635,44.4852,44.4852,31700.0
2010-04-06 15:30:00,62.48,62.55,62.48,62.53,34700.0,44.4781,44.5279,44.4781,44.5137,34700.0
2010-04-06 15:40:00,62.53,62.57,62.52,62.53,33300.0,44.5137,44.5422,44.5066,44.5137,33300.0
2010-04-06 15:50:00,62.54,62.55,62.49,62.55,53600.0,44.5208,44.5279,44.4852,44.5279,53600.0
2010-04-07 09:30:00,62.43,62.5,62.35,62.49,76000.0,44.4425,44.4923,44.3855,44.4852,76000.0
2010-04-07 09:40:00,62.48,62.55,62.47,62.47,77900.0,44.4781,44.5279,44.471,44.471,77900.0
2010-04-07 09:50:00,62.46,62.52,62.43,62.46,44900.0,44.4639,44.5066,44.4425,44.4639,44900.0
2010-04-07 10:00:00,62.46,62.47,62.38,62.45,38500.0,44.4639,44.471,44.4069,44.4567,38500.0
2010-04-07 10:10:00,62.45,62.49,62.45,62.46,50600.0,44.4567,44.4852,44.4567,44.4639,50600.0
2010-04-07 10:20:00,62.45,62.46,62.4,62.44,20100.0,44.4567,44.4639,44.4211,44.4496,20100.0
2010-04-07 10:30:00,62.44,62.47,62.41,62.41,1444200.0,44.4496,44.471,44.4283,44.4283,1444200.0
2010-04-07 10:40:00,62.4,62.41,62.18,62.22,60900.0,44.4211,44.4283,44.2645,44.293,60900.0
2010-04-07 10:50:00,62.22,62.24,62.21,62.21,34000.0,44.293,44.3072,44.2859,44.2859,34000.0
2010-04-07 11:00:00,62.23,62.27,62.14,62.27,30700.0,44.3001,44.3286,44.2361,44.3286,30700.0
2010-04-07 11:10:00,62.28,62.35,62.25,62.34,34900.0,44.3357,44.3855,44.3144,44.3784,34900.0
2010-04-07 11:20:00,62.34,62.39,62.31,62.39,22000.0,44.3784,44.414,44.3571,44.414,22000.0
2010-04-07 11:30:00,62.38,62.38,62.29,62.3,19000.0,44.4069,44.4069,44.3428,44.35,19000.0
2010-04-07 11:40:00,62.3,62.33,62.28,62.31,9100.0,44.35,44.3713,44.3357,44.3571,9100.0
2010-04-07 11:50:00,62.33,62.38,62.33,62.35,35600.0,44.3713,44.4069,44.3713,44.3855,35600.0
2010-04-07 12:00:00,62.34,62.37,62.34,62.35,6400.0,44.3784,44.3998,44.3784,44.3855,6400.0
2010-04-07 12:10:00,62.35,62.36,62.31,62.31,25700.0,44.3855,44.3927,44.3571,44.3571,25700.0
2010-04-07 12:20:00,62.31,62.34,62.3,62.31,15500.0,44.3571,44.3784,44.35,44.3571,15500.0
2010-04-07 12:30:00,62.3,62.32,62.3,62.31,9200.0,44.35,44.3642,44.35,44.3571,9200.0
2010-04-07 12:40:00,62.32,62.35,62.32,62.32,15700.0,44.3642,44.3855,44.3642,44.3642,15700.0
2010-04-07 12:50:00,62.32,62.34,62.31,62.34,10300.0,44.3642,44.3784,44.3571,44.3784,10300.0
2010-04-07 13:00:00,62.37,62.47,62.37,62.44,23600.0,44.3998,44.471,44.3998,44.4496,23600.0
2010-04-07 13:10:00,62.44,62.49,62.44,62.45,51600.0,44.4496,44.4852,44.4496,44.4567,51600.0
2010-04-07 13:20:00,62.46,62.55,62.46,62.54,31300.0,44.4639,44.5279,44.4639,44.5208,31300.0
2010-04-07 13:30:00,62.54,62.54,62.49,62.49,47200.0,44.5208,44.5208,44.4852,44.4852,47200.0
2010-04-07 13:40:00,62.49,62.51,62.41,62.44,58800.0,44.4852,44.4994,44.4283,44.4496,58800.0
2010-04-07 13:50:00,62.44,62.49,62.42,62.46,89800.0,44.4496,44.4852,44.4354,44.4639,89800.0
2010-04-07 14:00:00,62.49,62.49,62.42,62.45,71900.0,44.4852,44.4852,44.4354,44.4567,71900.0
2010-04-07 14:10:00,62.45,62.46,62.35,62.37,121800.0,44.4567,44.4639,44.3855,44.3998,121800.0
2010-04-07 14:20:00,62.38,62.38,62.26,62.3,34700.0,44.4069,44.4069,44.3215,44.35,34700.0
2010-04-07 14:30:00,62.29,62.29,62.2,62.27,59300.0,44.3428,44.3428,44.2788,44.3286,59300.0
2010-04-07 14:40:00,62.27,62.29,62.19,62.21,88100.0,44.3286,44.3428,44.2716,44.2859,88100.0
2010-04-07 14:50:00,62.2,62.25,62.16,62.21,50600.0,44.2788,44.3144,44.2503,44.2859,50600.0
2010-04-07 15:00:00,62.19,62.19,61.93,61.93,99500.0,44.2716,44.2716,44.0866,44.0866,99500.0
2010-04-07 15:10:00,61.93,61.98,61.83,61.97,93600.0,44.0866,44.1222,44.0154,44.115,93600.0
2010-04-07 15:20:00,61.97,62.02,61.93,61.98,23400.0,44.115,44.1506,44.0866,44.1222,23400.0
2010-04-07 15:30:00,61.97,62.05,61.93,62.03,50200.0,44.115,44.172,44.0866,44.1577,50200.0
2010-04-07 15:40:00,62.03,62.04,61.98,62.04,31600.0,44.1577,44.1649,44.1222,44.1649,31600.0
2010-04-07 15:50:00,62.04,62.14,62.04,62.12,40800.0,44.1649,44.2361,44.1649,44.2218,40800.0
2010-04-08 09:30:00,61.92,61.92,61.72,61.75,94400.0,44.0794,44.0794,43.9371,43.9584,94400.0
2010-04-08 09:40:00,61.72,61.77,61.66,61.72,85100.0,43.9371,43.9727,43.8944,43.9371,85100.0
2010-04-08 09:50:00,61.71,61.82,61.71,61.74,72900.0,43.9299,44.0083,43.9299,43.9513,72900.0
2010-04-08 10:00:00,61.73,61.81,61.71,61.72,108000.0,43.9442,44.0011,43.9299,43.9371,108000.0
2010-04-08 10:10:00,61.72,61.84,61.72,61.82,25100.0,43.9371,44.0225,43.9371,44.0083,25100.0
2010-04-08 10:20:00,61.82,61.92,61.8,61.91,20000.0,44.0083,44.0794,43.994,44.0723,20000.0
2010-04-08 10:30:00,61.91,61.96,61.91,61.91,26500.0,44.0723,44.1079,44.0723,44.0723,26500.0
2010-04-08 10:40:00,61.9,61.95,61.89,61.94,20000.0,44.0652,44.1008,44.0581,44.0937,20000.0
2010-04-08 10:50:00,61.95,61.99,61.93,61.94,34900.0,44.1008,44.1293,44.0866,44.0937,34900.0
2010-04-08 11:00:00,61.95,62.05,61.95,62.02,23200.0,44.1008,44.172,44.1008,44.1506,23200.0
2010-04-08 11:10:00,62.01,62.01,61.95,61.95,17300.0,44.1435,44.1435,44.1008,44.1008,17300.0
2010-04-08 11:20:00,61.95,61.99,61.95,61.96,29100.0,44.1008,44.1293,44.1008,44.1079,29100.0
2010-04-08 11:30:00,61.96,62.02,61.96,62.01,17100.0,44.1079,44.1506,44.1079,44.1435,17100.0
2010-04-08 11:40:00,62.03,62.09,62.03,62.09,12600.0,44.1577,44.2005,44.1577,44.2005,12600.0
2010-04-08 11:50:00,62.1,62.15,62.09,62.15,22000.0,44.2076,44.2432,44.2005,44.2432,22000.0
2010-04-08 12:00:00,62.16,62.18,62.13,62.15,42200.0,44.2503,44.2645,44.2289,44.2432,42200.0
2010-04-08 12:10:00,62.14,62.16,62.13,62.16,17500.0,44.2361,44.2503,44.2289,44.2503,17500.0
2010-04-08 12:20:00,62.17,62.27,62.17,62.24,20900.0,44.2574,44.3286,44.2574,44.3072,20900.0
2010-04-08 12:30:00,62.25,62.26,62.22,62.24,13700.0,44.3144,44.3215,44.293,44.3072,13700.0
2010-04-08 12:40:00,62.23,62.28,62.22,62.27,24300.0,44.3001,44.3357,44.293,44.3286,24300.0
2010-04-08 12:50:00,62.27,62.29,62.24,62.29,24600.0,44.3286,44.3428,44.3072,44.3428,24600.0
2010-04-08 13:00:00,62.31,62.37,62.3,62.33,18800.0,44.3571,44.3998,44.35,44.3713,18800.0
2010-04-08 13:10:00,62.34,62.34,62.32,62.34,23300.0,44.3784,44.3784,44.3642,44.3784,23300.0
2010-04-08 13:20:00,62.32,62.35,62.32,62.35,11900.0,44.3642,44.3855,44.3642,44.3855,11900.0
2010-04-08 13:30:00,62.35,62.41,62.34,62.39,19900.0,44.3855,44.4283,44.3784,44.414,19900.0
2010-04-08 13:40:00,62.4,62.44,62.38,62.41,14600.0,44.4211,44.4496,44.4069,44.4283,14600.0
2010-04-08 13:50:00,62.4,62.42,62.32,62.35,28400.0,44.4211,44.4354,44.3642,44.3855,28400.0
2010-04-08 14:00:00,62.34,62.37,62.33,62.35,19000.0,44.3784,44.3998,44.3713,44.3855,19000.0
2010-04-08 14:10:00,62.35,62.39,62.33,62.38,13400.0,44.3855,44.414,44.3713,44.4069,13400.0
2010-04-08 14:20:00,62.39,62.44,62.39,62.43,25200.0,44.414,44.4496,44.414,44.4425,25200.0
2010-04-08 14:30:00,62.43,62.43,62.39,62.4,22400.0,44.4425,44.4425,44.414,44.4211,22400.0
2010-04-08 14:40:00,62.41,62.51,62.4,62.51,12500.0,44.4283,44.4994,44.4211,44.4994,12500.0
2010-04-08 14:50:00,62.51,62.54,62.47,62.49,17500.0,44.4994,44.5208,44.471,44.4852,17500.0
2010-04-08 15:00:00,62.49,62.51,62.45,62.45,29200.0,44.4852,44.4994,44.4567,44.4567,29200.0
2010-04-08 15:10:00,62.46,62.48,62.43,62.47,58200.0,44.4639,44.4781,44.4425,44.471,58200.0
2010-04-08 15:20:00,62.47,62.53,62.47,62.48,23600.0,44.471,44.5137,44.471,44.4781,23600.0
2010-04-08 15:30:00,62.47,62.53,62.46,62.5,20100.0,44.471,44.5137,44.4639,44.4923,20100.0
2010-04-08 15:40:00,62.49,62.49,62.45,62.47,52800.0,44.4852,44.4852,44.4567,44.471,52800.0
2010-04-08 15:50:00,62.47,62.47,62.4,62.41,64900.0,44.471,44.471,44.4211,44.4283,64900.0
2010-04-09 09:30:00,62.56,62.69,62.55,62.65,404800.0,44.535,44.6276,44.5279,44.5991,404800.0
2010-04-09 09:40:00,62.66,62.7,62.49,62.51,20900.0,44.6062,44.6347,44.4852,44.4994,20900.0
2010-04-09 09:50:00,62.5,62.71,62.49,62.7,24900.0,44.4923,44.6418,44.4852,44.6347,24900.0
2010-04-09 10:00:00,62.71,62.78,62.7,62.7,69900.0,44.6418,44.6917,44.6347,44.6347,69900.0
2010-04-09 10:10:00,62.69,62.72,62.64,62.7,9300.0,44.6276,44.6489,44.592,44.6347,9300.0
2010-04-09 10:20:00,62.7,62.71,62.49,62.56,67200.0,44.6347,44.6418,44.4852,44.535,67200.0
2010-04-09 10:30:00,62.56,62.63,62.5,62.59,73400.0,44.535,44.5849,44.4923,44.5564,73400.0
2010-04-09 10:40:00,62.63,62.69,62.61,62.65,10700.0,44.5849,44.6276,44.5706,44.5991,10700.0
2010-04-09 10:50:00,62.65,62.68,62.53,62.55,19900.0,44.5991,44.6205,44.5137,44.5279,19900.0
2010-04-09 11:00:00,62.54,62.61,62.54,62.58,9300.0,44.5208,44.5706,44.5208,44.5493,9300.0
2010-04-09 11:10:00,62.59,62.65,62.57,62.63,13400.0,44.5564,44.5991,44.5422,44.5849,13400.0
2010-04-09 11:20:00,62.64,62.71,62.63,62.71,5400.0,44.592,44.6418,44.5849,44.6418,5400.0
2010-04-09 11:30:00,62.72,62.76,62.69,62.71,8700.0,44.6489,44.6774,44.6276,44.6418,8700.0
2010-04-09 11:40:00,62.74,62.77,62.73,62.74,10900.0,44.6632,44.6845,44.6561,44.6632,10900.0
2010-04-09 11:50:00,62.72,62.77,62.71,62.72,18100.0,44.6489,44.6845,44.6418,44.6489,18100.0
2010-04-09 12:00:00,62.73,62.73,62.71,62.73,3800.0,44.6561,44.6561,44.6418,44.6561,3800.0
2010-04-09 12:10:00,62.74,62.74,62.72,62.74,14800.0,44.6632,44.6632,44.6489,44.6632,14800.0
2010-04-09 12:20:00,62.73,62.76,62.73,62.74,11600.0,44.6561,44.6774,44.6561,44.6632,11600.0
2010-04-09 12:30:00,62.75,62.77,62.74,62.74,13200.0,44.6703,44.6845,44.6632,44.6632,13200.0
2010-04-09 12:40:00,62.72,62.75,62.7,62.7,7000.0,44.6489,44.6703,44.6347,44.6347,7000.0
2010-04-09 12:50:00,62.67,62.69,62.66,62.68,8300.0,44.6133,44.6276,44.6062,44.6205,8300.0
2010-04-09 13:00:00,62.68,62.68,62.57,62.6,9700.0,44.6205,44.6205,44.5422,44.5635,9700.0
2010-04-09 13:10:00,62.58,62.64,62.58,62.64,7900.0,44.5493,44.592,44.5493,44.592,7900.0
2010-04-09 13:20:00,62.67,62.69,62.64,62.67,14400.0,44.6133,44.6276,44.592,44.6133,14400.0
2010-04-09 13:30:00,62.66,62.68,62.65,62.67,9000.0,44.6062,44.6205,44.5991,44.6133,9000.0
2010-04-09 13:40:00,62.66,62.69,62.66,62.67,6300.0,44.6062,44.6276,44.6062,44.6133,6300.0
2010-04-09 13:50:00,62.66,62.66,62.58,62.6,5900.0,44.6062,44.6062,44.5493,44.5635,5900.0
2010-04-09 14:00:00,62.59,62.63,62.55,62.63,13300.0,44.5564,44.5849,44.5279,44.5849,13300.0
2010-04-09 14:10:00,62.64,62.68,62.63,62.67,11100.0,44.592,44.6205,44.5849,44.6133,11100.0
2010-04-09 14:20:00,62.68,62.7,62.65,62.67,80900.0,44.6205,44.6347,44.5991,44.6133,80900.0
2010-04-09 14:30:00,62.66,62.67,62.64,62.67,16200.0,44.6062,44.6133,44.592,44.6133,16200.0
2010-04-09 14:40:00,62.67,62.72,62.66,62.7,16000.0,44.6133,44.6489,44.6062,44.6347,16000.0
2010-04-09 14:50:00,62.71,62.72,62.67,62.68,16500.0,44.6418,44.6489,44.6133,44.6205,16500.0
2010-04-09 15:00:00,62.69,62.72,62.66,62.66,29800.0,44.6276,44.6489,44.6062,44.6062,29800.0
2010-04-09 15:10:00,62.66,62.69,62.64,62.67,12700.0,44.6062,44.6276,44.592,44.6133,12700.0
2010-04-09 15:20:00,62.69,62.75,62.66,62.75,17800.0,44.6276,44.6703,44.6062,44.6703,17800.0
2010-04-09 15:30:00,62.75,62.77,62.73,62.75,4900.0,44.6703,44.6845,44.6561,44.6703,4900.0
2010-04-09 15:40:00,62.75,62.8,62.72,62.8,22700.0,44.6703,44.7059,44.6489,44.7059,22700.0
2010-04-09 15:50:00,62.8,62.89,62.79,62.84,42700.0,44.7059,44.77,44.6988,44.7344,42700.0
2010-04-12 09:30:00,62.95,63.04,62.92,63.03,82800.0,44.8127,44.8767,44.7913,44.8696,82800.0
2010-04-12 09:40:00,63.04,63.09,63.03,63.05,51400.0,44.8767,44.9123,44.8696,44.8839,51400.0
2010-04-12 09:50:00,63.07,63.08,62.92,62.93,35100.0,44.8981,44.9052,44.7913,44.7984,35100.0
2010-04-12 10:00:00,62.92,63.04,62.9,63.0,7000.0,44.7913,44.8767,44.7771,44.8483,7000.0
2010-04-12 10:10:00,63.0,63.04,62.94,62.96,30200.0,44.8483,44.8767,44.8056,44.8198,30200.0
2010-04-12 10:20:00,62.98,63.07,62.98,63.07,11400.0,44.834,44.8981,44.834,44.8981,11400.0
2010-04-12 10:30:00,63.07,63.07,62.98,62.99,18700.0,44.8981,44.8981,44.834,44.8411,18700.0
2010-04-12 10:40:00,62.99,63.08,62.99,63.08,16300.0,44.8411,44.9052,44.8411,44.9052,16300.0
2010-04-12 10:50:00,63.05,63.1,63.05,63.1,12100.0,44.8839,44.9195,44.8839,44.9195,12100.0
2010-04-12 11:00:00,63.09,63.13,63.08,63.13,64300.0,44.9123,44.9408,44.9052,44.9408,64300.0
2010-04-12 11:10:00,63.12,63.12,63.04,63.04,14300.0,44.9337,44.9337,44.8767,44.8767,14300.0
2010-04-12 11:20:00,63.03,63.06,63.02,63.04,6500.0,44.8696,44.891,44.8625,44.8767,6500.0
2010-04-12 11:30:00,63.01,63.07,63.01,63.07,5700.0,44.8554,44.8981,44.8554,44.8981,5700.0
2010-04-12 11:40:00,63.08,63.09,63.04,63.04,7800.0,44.9052,44.9123,44.8767,44.8767,7800.0
2010-04-12 11:50:00,63.06,63.08,63.03,63.07,9600.0,44.891,44.9052,44.8696,44.8981,9600.0
2010-04-12 12:00:00,63.07,63.1,63.05,63.06,10600.0,44.8981,44.9195,44.8839,44.891,10600.0
2010-04-12 12:10:00,63.07,63.1,63.06,63.07,17900.0,44.8981,44.9195,44.891,44.8981,17900.0
2010-04-12 12:20:00,63.06,63.07,63.05,63.06,5100.0,44.891,44.8981,44.8839,44.891,5100.0
2010-04-12 12:30:00,63.07,63.07,63.04,63.05,15300.0,44.8981,44.8981,44.8767,44.8839,15300.0
2010-04-12 12:40:00,63.04,63.08,63.04,63.05,6000.0,44.8767,44.9052,44.8767,44.8839,6000.0
2010-04-12 12:50:00,63.05,63.09,63.03,63.09,13000.0,44.8839,44.9123,44.8696,44.9123,13000.0
2010-04-12 13:00:00,63.12,63.17,63.11,63.15,12800.0,44.9337,44.9693,44.9266,44.955,12800.0
2010-04-12 13:10:00,63.15,63.18,63.15,63.17,5500.0,44.955,44.9764,44.955,44.9693,5500.0
2010-04-12 13:20:00,63.18,63.18,63.13,63.13,9800.0,44.9764,44.9764,44.9408,44.9408,9800.0
2010-04-12 13:30:00,63.13,63.16,63.13,63.16,9900.0,44.9408,44.9622,44.9408,44.9622,9900.0
2010-04-12 13:40:00,63.16,63.16,63.1,63.12,19300.0,44.9622,44.9622,44.9195,44.9337,19300.0
2010-04-12 13:50:00,63.12,63.14,63.04,63.04,28800.0,44.9337,44.9479,44.8767,44.8767,28800.0
2010-04-12 14:00:00,63.05,63.08,63.02,63.05,20700.0,44.8839,44.9052,44.8625,44.8839,20700.0
2010-04-12 14:10:00,63.04,63.08,63.03,63.04,25300.0,44.8767,44.9052,44.8696,44.8767,25300.0
2010-04-12 14:20:00,63.05,63.12,63.03,63.11,25800.0,44.8839,44.9337,44.8696,44.9266,25800.0
2010-04-12 14:30:00,63.1,63.12,63.08,63.1,20100.0,44.9195,44.9337,44.9052,44.9195,20100.0
2010-04-12 14:40:00,63.1,63.1,63.04,63.08,33300.0,44.9195,44.9195,44.8767,44.9052,33300.0
2010-04-12 14:50:00,63.08,63.11,63.08,63.1,24100.0,44.9052,44.9266,44.9052,44.9195,24100.0
2010-04-12 15:00:00,63.09,63.12,63.04,63.1,39100.0,44.9123,44.9337,44.8767,44.9195,39100.0
2010-04-12 15:10:00,63.1,63.12,63.06,63.09,32300.0,44.9195,44.9337,44.891,44.9123,32300.0
2010-04-12 15:20:00,63.08,63.08,62.97,63.02,58400.0,44.9052,44.9052,44.8269,44.8625,58400.0
2010-04-12 15:30:00,63.02,63.05,62.99,63.05,33700.0,44.8625,44.8839,44.8411,44.8839,33700.0
2010-04-12 15:40:00,63.05,63.05,62.92,62.99,42000.0,44.8839,44.8839,44.7913,44.8411,42000.0
2010-04-12 15:50:00,62.99,63.03,62.95,63.03,64000.0,44.8411,44.8696,44.8127,44.8696,64000.0
2010-04-13 09:30:00,62.99,62.99,62.79,62.83,54100.0,44.8411,44.8411,44.6988,44.7272,54100.0
2010-04-13 09:40:00,62.83,62.91,62.79,62.91,36200.0,44.7272,44.7842,44.6988,44.7842,36200.0
2010-04-13 09:50:00,62.96,62.97,62.88,62.89,29800.0,44.8198,44.8269,44.7628,44.77,29800.0
2010-04-13 10:00:00,62.89,62.9,62.83,62.84,26600.0,44.77,44.7771,44.7272,44.7344,26600.0
2010-04-13 10:10:00,62.85,62.92,62.85,62.85,90600.0,44.7415,44.7913,44.7415,44.7415,90600.0
2010-04-13 10:20:00,62.85,62.85,62.67,62.68,229400.0,44.7415,44.7415,44.6133,44.6205,229400.0
2010-04-13 10:30:00,62.68,62.68,62.58,62.62,29300.0,44.6205,44.6205,44.5493,44.5778,29300.0
2010-04-13 10:40:00,62.64,62.7,62.63,62.69,7900.0,44.592,44.6347,44.5849,44.6276,7900.0
2010-04-13 10:50:00,62.69,62.72,62.67,62.69,44300.0,44.6276,44.6489,44.6133,44.6276,44300.0
2010-04-13 11:00:00,62.68,62.72,62.66,62.68,7000.0,44.6205,44.6489,44.6062,44.6205,7000.0
2010-04-13 11:10:00,62.68,62.73,62.63,62.72,88000.0,44.6205,44.6561,44.5849,44.6489,88000.0
2010-04-13 11:20:00,62.73,62.74,62.71,62.73,5500.0,44.6561,44.6632,44.6418,44.6561,5500.0
2010-04-13 11:30:00,62.72,62.76,62.72,62.73,18400.0,44.6489,44.6774,44.6489,44.6561,18400.0
2010-04-13 11:40:00,62.73,62.75,62.69,62.72,8800.0,44.6561,44.6703,44.6276,44.6489,8800.0
2010-04-13 11:50:00,62.71,62.71,62.68,62.71,15900.0,44.6418,44.6418,44.6205,44.6418,15900.0
2010-04-13 12:00:00,62.7,62.72,62.69,62.69,6700.0,44.6347,44.6489,44.6276,44.6276,6700.0
2010-04-13 12:10:00,62.71,62.85,62.71,62.85,29600.0,44.6418,44.7415,44.6418,44.7415,29600.0
2010-04-13 12:20:00,62.86,62.87,62.82,62.85,13600.0,44.7486,44.7557,44.7201,44.7415,13600.0
2010-04-13 12:30:00,62.86,62.86,62.82,62.83,11300.0,44.7486,44.7486,44.7201,44.7272,11300.0
2010-04-13 12:40:00,62.84,62.85,62.82,62.84,100600.0,44.7344,44.7415,44.7201,44.7344,100600.0
2010-04-13 12:50:00,62.82,62.9,62.82,62.89,24100.0,44.7201,44.7771,44.7201,44.77,24100.0
2010-04-13 13:00:00,62.9,62.92,62.89,62.91,24100.0,44.7771,44.7913,44.77,44.7842,24100.0
2010-04-13 13:10:00,62.92,62.94,62.88,62.88,50900.0,44.7913,44.8056,44.7628,44.7628,50900.0
2010-04-13 13:20:00,62.89,62.91,62.87,62.89,42400.0,44.77,44.7842,44.7557,44.77,42400.0
2010-04-13 13:30:00,62.88,62.95,62.88,62.95,24800.0,44.7628,44.8127,44.7628,44.8127,24800.0
2010-04-13 13:40:00,62.96,62.99,62.9,62.94,791100.0,44.8198,44.8411,44.7771,44.8056,791100.0
2010-04-13 13:50:00,62.94,63.01,62.93,62.99,123800.0,44.8056,44.8554,44.7984,44.8411,123800.0
2010-04-13 14:00:00,62.99,63.0,62.93,62.93,30900.0,44.8411,44.8483,44.7984,44.7984,30900.0
2010-04-13 14:10:00,62.93,62.98,62.92,62.98,33700.0,44.7984,44.834,44.7913,44.834,33700.0
2010-04-13 14:20:00,62.97,62.98,62.92,62.92,39800.0,44.8269,44.834,44.7913,44.7913,39800.0
2010-04-13 14:30:00,62.9,62.96,62.9,62.94,41100.0,44.7771,44.8198,44.7771,44.8056,41100.0
2010-04-13 14:40:00,62.94,62.97,62.94,62.96,42500.0,44.8056,44.8269,44.8056,44.8198,42500.0
2010-04-13 14:50:00,62.96,63.01,62.94,62.95,44400.0,44.8198,44.8554,44.8056,44.8127,44400.0
2010-04-13 15:00:00,62.95,62.97,62.93,62.97,30700.0,44.8127,44.8269,44.7984,44.8269,30700.0
2010-04-13 15:10:00,62.97,63.08,62.95,63.08,62700.0,44.8269,44.9052,44.8127,44.9052,62700.0
2010-04-13 15:20:00,63.08,63.12,63.04,63.08,93600.0,44.9052,44.9337,44.8767,44.9052,93600.0
2010-04-13 15:30:00,63.08,63.1,63.05,63.06,60200.0,44.9052,44.9195,44.8839,44.891,60200.0
2010-04-13 15:40:00,63.06,63.1,63.05,63.07,62700.0,44.891,44.9195,44.8839,44.8981,62700.0
2010-04-13 15:50:00,63.07,63.08,63.01,63.06,193000.0,44.8981,44.9052,44.8554,44.891,193000.0
2010-04-14 09:30:00,63.37,63.41,63.31,63.35,72600.0,45.1117,45.1401,45.069,45.0974,72600.0
2010-04-14 09:40:00,63.36,63.47,63.35,63.43,49900.0,45.1045,45.1829,45.0974,45.1544,49900.0
2010-04-14 09:50:00,63.42,63.42,63.33,63.34,37000.0,45.1473,45.1473,45.0832,45.0903,37000.0
2010-04-14 10:00:00,63.32,63.37,63.28,63.37,46800.0,45.0761,45.1117,45.0476,45.1117,46800.0
2010-04-14 10:10:00,63.36,63.37,63.22,63.31,28100.0,45.1045,45.1117,45.0049,45.069,28100.0
2010-04-14 10:20:00,63.31,63.35,63.28,63.35,27700.0,45.069,45.0974,45.0476,45.0974,27700.0
2010-04-14 10:30:00,63.36,63.42,63.31,63.4,25100.0,45.1045,45.1473,45.069,45.133,25100.0
2010-04-14 10:40:00,63.4,63.43,63.38,63.43,43500.0,45.133,45.1544,45.1188,45.1544,43500.0
2010-04-14 10:50:00,63.44,63.48,63.43,63.47,42800.0,45.1615,45.19,45.1544,45.1829,42800.0
2010-04-14 11:00:00,63.46,63.5,63.46,63.46,37300.0,45.1757,45.2042,45.1757,45.1757,37300.0
2010-04-14 11:10:00,63.47,63.5,63.45,63.49,17900.0,45.1829,45.2042,45.1686,45.1971,17900.0
2010-04-14 11:20:00,63.49,63.58,63.49,63.57,65000.0,45.1971,45.2612,45.1971,45.254,65000.0
2010-04-14 11:30:00,63.57,63.58,63.53,63.54,20900.0,45.254,45.2612,45.2256,45.2327,20900.0
2010-04-14 11:40:00,63.55,63.56,63.53,63.53,15600.0,45.2398,45.2469,45.2256,45.2256,15600.0
2010-04-14 11:50:00,63.52,63.55,63.52,63.53,23000.0,45.2184,45.2398,45.2184,45.2256,23000.0
2010-04-14 12:00:00,63.53,63.54,63.52,63.53,19400.0,45.2256,45.2327,45.2184,45.2256,19400.0
2010-04-14 12:10:00,63.53,63.58,63.53,63.58,8500.0,45.2256,45.2612,45.2256,45.2612,8500.0
2010-04-14 12:20:00,63.57,63.62,63.56,63.61,36500.0,45.254,45.2896,45.2469,45.2825,36500.0
2010-04-14 12:30:00,63.61,63.66,63.6,63.64,20900.0,45.2825,45.3181,45.2754,45.3039,20900.0
2010-04-14 12:40:00,63.65,63.65,63.61,63.61,4200.0,45.311,45.311,45.2825,45.2825,4200.0
2010-04-14 12:50:00,63.64,63.64,63.6,63.64,13500.0,45.3039,45.3039,45.2754,45.3039,13500.0
2010-04-14 13:00:00,63.64,63.66,63.63,63.63,30600.0,45.3039,45.3181,45.2968,45.2968,30600.0
2010-04-14 13:10:00,63.65,63.67,63.65,63.66,2200.0,45.311,45.3252,45.311,45.3181,2200.0
2010-04-14 13:20:00,63.66,63.72,63.66,63.7,9300.0,45.3181,45.3608,45.3181,45.3466,9300.0
2010-04-14 13:30:00,63.73,63.73,63.68,63.68,10900.0,45.3679,45.3679,45.3323,45.3323,10900.0
2010-04-14 13:40:00,63.68,63.68,63.61,63.63,8100.0,45.3323,45.3323,45.2825,45.2968,8100.0
2010-04-14 13:50:00,63.63,63.64,63.58,63.58,14500.0,45.2968,45.3039,45.2612,45.2612,14500.0
2010-04-14 14:00:00,63.6,63.68,63.6,63.65,46000.0,45.2754,45.3323,45.2754,45.311,46000.0
2010-04-14 14:10:00,63.65,63.7,63.65,63.7,6700.0,45.311,45.3466,45.311,45.3466,6700.0
2010-04-14 14:20:00,63.7,63.73,63.7,63.73,55800.0,45.3466,45.3679,45.3466,45.3679,55800.0
2010-04-14 14:30:00,63.74,63.79,63.73,63.79,14400.0,45.3751,45.4107,45.3679,45.4107,14400.0
2010-04-14 14:40:00,63.78,63.79,63.76,63.76,7600.0,45.4035,45.4107,45.3893,45.3893,7600.0
2010-04-14 14:50:00,63.77,63.79,63.76,63.79,14200.0,45.3964,45.4107,45.3893,45.4107,14200.0
2010-04-14 15:00:00,63.78,63.78,63.74,63.77,29100.0,45.4035,45.4035,45.3751,45.3964,29100.0
2010-04-14 15:10:00,63.77,63.79,63.75,63.75,15200.0,45.3964,45.4107,45.3822,45.3822,15200.0
2010-04-14 15:20:00,63.75,63.8,63.75,63.8,19500.0,45.3822,45.4178,45.3822,45.4178,19500.0
2010-04-14 15:30:00,63.79,63.86,63.79,63.85,40700.0,45.4107,45.4605,45.4107,45.4534,40700.0
2010-04-14 15:40:00,63.85,63.88,63.82,63.86,25400.0,45.4534,45.4747,45.432,45.4605,25400.0
2010-04-14 15:50:00,63.85,63.93,63.85,63.91,38800.0,45.4534,45.5103,45.4534,45.4961,38800.0
2010-04-15 09:30:00,63.78,63.87,63.78,63.84,62800.0,45.4035,45.4676,45.4035,45.4462,62800.0
2010-04-15 09:40:00,63.85,63.87,63.8,63.83,55500.0,45.4534,45.4676,45.4178,45.4391,55500.0
2010-04-15 09:50:00,63.84,63.84,63.78,63.8,69500.0,45.4462,45.4462,45.4035,45.4178,69500.0
2010-04-15 10:00:00,63.83,63.92,63.77,63.9,40800.0,45.4391,45.5032,45.3964,45.489,40800.0
2010-04-15 10:10:00,63.92,63.93,63.88,63.9,21500.0,45.5032,45.5103,45.4747,45.489,21500.0
2010-04-15 10:20:00,63.89,63.97,63.88,63.92,41000.0,45.4818,45.5388,45.4747,45.5032,41000.0
2010-04-15 10:30:00,63.92,64.0,63.9,63.99,14000.0,45.5032,45.5601,45.489,45.553,14000.0
2010-04-15 10:40:00,64.02,64.07,64.0,64.03,10600.0,45.5744,45.61,45.5601,45.5815,10600.0
2010-04-15 10:50:00,64.03,64.06,64.03,64.06,29000.0,45.5815,45.6029,45.5815,45.6029,29000.0
2010-04-15 11:00:00,64.04,64.09,64.04,64.06,52600.0,45.5886,45.6242,45.5886,45.6029,52600.0
2010-04-15 11:10:00,64.07,64.07,63.97,63.97,15300.0,45.61,45.61,45.5388,45.5388,15300.0
2010-04-15 11:20:00,63.95,63.98,63.87,63.88,41500.0,45.5246,45.5459,45.4676,45.4747,41500.0
2010-04-15 11:30:00,63.88,63.93,63.84,63.92,20000.0,45.4747,45.5103,45.4462,45.5032,20000.0
2010-04-15 11:40:00,63.91,63.92,63.79,63.8,17900.0,45.4961,45.5032,45.4107,45.4178,17900.0
2010-04-15 11:50:00,63.81,63.82,63.75,63.79,66300.0,45.4249,45.432,45.3822,45.4107,66300.0
2010-04-15 12:00:00,63.79,63.79,63.73,63.77,15400.0,45.4107,45.4107,45.3679,45.3964,15400.0
2010-04-15 12:10:00,63.75,63.85,63.71,63.84,34300.0,45.3822,45.4534,45.3537,45.4462,34300.0
2010-04-15 12:20:00,63.84,63.87,63.76,63.78,24600.0,45.4462,45.4676,45.3893,45.4035,24600.0
2010-04-15 12:30:00,63.78,63.81,63.76,63.81,9300.0,45.4035,45.4249,45.3893,45.4249,9300.0
2010-04-15 12:40:00,63.8,63.83,63.78,63.83,18500.0,45.4178,45.4391,45.4035,45.4391,18500.0
2010-04-15 12:50:00,63.82,63.87,63.81,63.87,21800.0,45.432,45.4676,45.4249,45.4676,21800.0
2010-04-15 13:00:00,63.87,63.88,63.85,63.86,18600.0,45.4676,45.4747,45.4534,45.4605,18600.0
2010-04-15 13:10:00,63.91,63.93,63.9,63.92,13300.0,45.4961,45.5103,45.489,45.5032,13300.0
2010-04-15 13:20:00,63.92,63.99,63.92,63.98,10100.0,45.5032,45.553,45.5032,45.5459,10100.0
2010-04-15 13:30:00,64.0,64.0,63.97,64.0,24800.0,45.5601,45.5601,45.5388,45.5601,24800.0
2010-04-15 13:40:00,64.0,64.01,63.96,63.96,18500.0,45.5601,45.5673,45.5317,45.5317,18500.0
2010-04-15 13:50:00,63.96,63.98,63.94,63.96,11600.0,45.5317,45.5459,45.5174,45.5317,11600.0
2010-04-15 14:00:00,63.96,64.02,63.96,63.98,18300.0,45.5317,45.5744,45.5317,45.5459,18300.0
2010-04-15 14:10:00,63.97,63.99,63.96,63.98,26000.0,45.5388,45.553,45.5317,45.5459,26000.0
2010-04-15 14:20:00,63.98,64.02,63.98,64.01,10300.0,45.5459,45.5744,45.5459,45.5673,10300.0
2010-04-15 14:30:00,64.01,64.02,63.96,63.97,14800.0,45.5673,45.5744,45.5317,45.5388,14800.0
2010-04-15 14:40:00,63.97,64.01,63.96,64.01,36800.0,45.5388,45.5673,45.5317,45.5673,36800.0
2010-04-15 14:50:00,64.01,64.05,63.99,64.03,47000.0,45.5673,45.5957,45.553,45.5815,47000.0
2010-04-15 15:00:00,64.04,64.04,63.97,63.99,42500.0,45.5886,45.5886,45.5388,45.553,42500.0
2010-04-15 15:10:00,63.99,64.02,63.94,63.96,67900.0,45.553,45.5744,45.5174,45.5317,67900.0
2010-04-15 15:20:00,63.97,63.98,63.84,63.85,39200.0,45.5388,45.5459,45.4462,45.4534,39200.0
2010-04-15 15:30:00,63.86,63.87,63.79,63.8,34500.0,45.4605,45.4676,45.4107,45.4178,34500.0
2010-04-15 15:40:00,63.79,63.9,63.79,63.89,48400.0,45.4107,45.489,45.4107,45.4818,48400.0
2010-04-15 15:50:00,63.89,63.9,63.85,63.87,34200.0,45.4818,45.489,45.4534,45.4676,34200.0
2010-04-16 09:30:00,63.69,63.72,63.6,63.71,99900.0,45.3395,45.3608,45.2754,45.3537,99900.0
2010-04-16 09:40:00,63.72,63.72,63.48,63.49,47600.0,45.3608,45.3608,45.19,45.1971,47600.0
2010-04-16 09:50:00,63.5,63.53,63.34,63.34,105400.0,45.2042,45.2256,45.0903,45.0903,105400.0
2010-04-16 10:00:00,63.34,63.51,63.33,63.48,23400.0,45.0903,45.2113,45.0832,45.19,23400.0
2010-04-16 10:10:00,63.48,63.66,63.44,63.64,59000.0,45.19,45.3181,45.1615,45.3039,59000.0
2010-04-16 10:20:00,63.66,63.66,63.57,63.57,13300.0,45.3181,45.3181,45.254,45.254,13300.0
2010-04-16 10:30:00,63.59,63.64,63.18,63.18,61900.0,45.2683,45.3039,44.9764,44.9764,61900.0
2010-04-16 10:40:00,63.19,63.4,63.16,63.19,88400.0,44.9835,45.133,44.9622,44.9835,88400.0
2010-04-16 10:50:00,63.17,63.18,62.84,63.03,56700.0,44.9693,44.9764,44.7344,44.8696,56700.0
2010-04-16 11:00:00,63.01,63.15,62.97,62.97,38800.0,44.8554,44.955,44.8269,44.8269,38800.0
2010-04-16 11:10:00,62.94,62.97,62.34,62.34,116700.0,44.8056,44.8269,44.3784,44.3784,116700.0
2010-04-16 11:20:00,62.35,62.71,62.35,62.61,45000.0,44.3855,44.6418,44.3855,44.5706,45000.0
2010-04-16 11:30:00,62.61,62.73,62.51,62.67,14900.0,44.5706,44.6561,44.4994,44.6133,14900.0
2010-04-16 11:40:00,62.68,62.75,62.54,62.58,16600.0,44.6205,44.6703,44.5208,44.5493,16600.0
2010-04-16 11:50:00,62.57,62.66,62.45,62.56,59500.0,44.5422,44.6062,44.4567,44.535,59500.0
2010-04-16 12:00:00,62.56,62.56,62.42,62.53,37800.0,44.535,44.535,44.4354,44.5137,37800.0
2010-04-16 12:10:00,62.55,62.55,62.44,62.46,25800.0,44.5279,44.5279,44.4496,44.4639,25800.0
2010-04-16 12:20:00,62.47,62.51,62.44,62.51,39600.0,44.471,44.4994,44.4496,44.4994,39600.0
2010-04-16 12:30:00,62.5,62.52,62.32,62.33,59700.0,44.4923,44.5066,44.3642,44.3713,59700.0
2010-04-16 12:40:00,62.31,62.51,62.31,62.46,27100.0,44.3571,44.4994,44.3571,44.4639,27100.0
2010-04-16 12:50:00,62.44,62.62,62.44,62.6,54200.0,44.4496,44.5778,44.4496,44.5635,54200.0
2010-04-16 13:00:00,62.59,62.69,62.58,62.66,74700.0,44.5564,44.6276,44.5493,44.6062,74700.0
2010-04-16 13:10:00,62.65,62.69,62.55,62.59,69100.0,44.5991,44.6276,44.5279,44.5564,69100.0
2010-04-16 13:20:00,62.6,62.63,62.55,62.55,27400.0,44.5635,44.5849,44.5279,44.5279,27400.0
2010-04-16 13:30:00,62.6,62.6,62.52,62.58,37600.0,44.5635,44.5635,44.5066,44.5493,37600.0
2010-04-16 13:40:00,62.58,62.66,62.54,62.58,27000.0,44.5493,44.6062,44.5208,44.5493,27000.0
2010-04-16 13:50:00,62.59,62.62,62.56,62.62,29300.0,44.5564,44.5778,44.535,44.5778,29300.0
2010-04-16 14:00:00,62.61,62.83,62.61,62.83,34200.0,44.5706,44.7272,44.5706,44.7272,34200.0
2010-04-16 14:10:00,62.82,62.92,62.79,62.85,25500.0,44.7201,44.7913,44.6988,44.7415,25500.0
2010-04-16 14:20:00,62.85,62.94,62.83,62.9,39600.0,44.7415,44.8056,44.7272,44.7771,39600.0
2010-04-16 14:30:00,62.9,62.92,62.79,62.79,98000.0,44.7771,44.7913,44.6988,44.6988,98000.0
2010-04-16 14:40:00,62.78,62.86,62.74,62.74,67300.0,44.6917,44.7486,44.6632,44.6632,67300.0
2010-04-16 14:50:00,62.74,62.78,62.66,62.66,35900.0,44.6632,44.6917,44.6062,44.6062,35900.0
2010-04-16 15:00:00,62.67,62.73,62.62,62.69,64300.0,44.6133,44.6561,44.5778,44.6276,64300.0
2010-04-16 15:10:00,62.73,62.74,62.63,62.65,49900.0,44.6561,44.6632,44.5849,44.5991,49900.0
2010-04-16 15:20:00,62.65,62.72,62.63,62.7,75400.0,44.5991,44.6489,44.5849,44.6347,75400.0
2010-04-16 15:30:00,62.69,62.79,62.62,62.77,55600.0,44.6276,44.6988,44.5778,44.6845,55600.0
2010-04-16 15:40:00,62.79,62.88,62.71,62.76,61600.0,44.6988,44.7628,44.6418,44.6774,61600.0
2010-04-16 15:50:00,62.75,62.76,62.6,62.61,46800.0,44.6703,44.6774,44.5635,44.5706,46800.0
2010-04-19 09:30:00,62.43,62.59,62.32,62.47,98600.0,44.4425,44.5564,44.3642,44.471,98600.0
2010-04-19 09:40:00,62.48,62.52,62.42,62.51,25800.0,44.4781,44.5066,44.4354,44.4994,25800.0
2010-04-19 09:50:00,62.51,62.77,62.5,62.67,83000.0,44.4994,44.6845,44.4923,44.6133,83000.0
2010-04-19 10:00:00,62.69,62.82,62.67,62.78,75200.0,44.6276,44.7201,44.6133,44.6917,75200.0
2010-04-19 10:10:00,62.78,62.9,62.73,62.82,54000.0,44.6917,44.7771,44.6561,44.7201,54000.0
2010-04-19 10:20:00,62.82,62.86,62.67,62.72,52200.0,44.7201,44.7486,44.6133,44.6489,52200.0
2010-04-19 10:30:00,62.7,62.74,62.57,62.64,81100.0,44.6347,44.6632,44.5422,44.592,81100.0
2010-04-19 10:40:00,62.65,62.74,62.61,62.66,86000.0,44.5991,44.6632,44.5706,44.6062,86000.0
2010-04-19 10:50:00,62.65,62.68,62.54,62.61,130300.0,44.5991,44.6205,44.5208,44.5706,130300.0
2010-04-19 11:00:00,62.62,62.64,62.51,62.53,23000.0,44.5778,44.592,44.4994,44.5137,23000.0
2010-04-19 11:10:00,62.51,62.55,62.45,62.54,30800.0,44.4994,44.5279,44.4567,44.5208,30800.0
2010-04-19 11:20:00,62.54,62.54,62.44,62.47,23500.0,44.5208,44.5208,44.4496,44.471,23500.0
2010-04-19 11:30:00,62.48,62.52,62.4,62.4,22400.0,44.4781,44.5066,44.4211,44.4211,22400.0
2010-04-19 11:40:00,62.4,62.43,62.31,62.35,23100.0,44.4211,44.4425,44.3571,44.3855,23100.0
2010-04-19 11:50:00,62.35,62.35,62.14,62.19,38300.0,44.3855,44.3855,44.2361,44.2716,38300.0
2010-04-19 12:00:00,62.2,62.29,62.14,62.14,34700.0,44.2788,44.3428,44.2361,44.2361,34700.0
2010-04-19 12:10:00,62.14,62.19,62.06,62.19,39000.0,44.2361,44.2716,44.1791,44.2716,39000.0
2010-04-19 12:20:00,62.2,62.27,62.18,62.2,27300.0,44.2788,44.3286,44.2645,44.2788,27300.0
2010-04-19 12:30:00,62.22,62.27,62.18,62.25,22900.0,44.293,44.3286,44.2645,44.3144,22900.0
2010-04-19 12:40:00,62.27,62.37,62.26,62.33,27600.0,44.3286,44.3998,44.3215,44.3713,27600.0
2010-04-19 12:50:00,62.32,62.35,62.31,62.32,9400.0,44.3642,44.3855,44.3571,44.3642,9400.0
2010-04-19 13:00:00,62.31,62.31,62.2,62.22,9700.0,44.3571,44.3571,44.2788,44.293,9700.0
2010-04-19 13:10:00,62.22,62.3,62.22,62.25,8900.0,44.293,44.35,44.293,44.3144,8900.0
2010-04-19 13:20:00,62.26,62.37,62.26,62.35,9800.0,44.3215,44.3998,44.3215,44.3855,9800.0
2010-04-19 13:30:00,62.35,62.37,62.29,62.3,5500.0,44.3855,44.3998,44.3428,44.35,5500.0
2010-04-19 13:40:00,62.29,62.35,62.28,62.28,8500.0,44.3428,44.3855,44.3357,44.3357,8500.0
2010-04-19 13:50:00,62.28,62.29,62.17,62.17,6700.0,44.3357,44.3428,44.2574,44.2574,6700.0
2010-04-19 14:00:00,62.17,62.3,62.13,62.29,13200.0,44.2574,44.35,44.2289,44.3428,13200.0
2010-04-19 14:10:00,62.27,62.45,62.27,62.41,14400.0,44.3286,44.4567,44.3286,44.4283,14400.0
2010-04-19 14:20:00,62.42,62.56,62.41,62.53,16200.0,44.4354,44.535,44.4283,44.5137,16200.0
2010-04-19 14:30:00,62.53,62.66,62.51,62.61,29400.0,44.5137,44.6062,44.4994,44.5706,29400.0
2010-04-19 14:40:00,62.62,62.69,62.55,62.59,41900.0,44.5778,44.6276,44.5279,44.5564,41900.0
2010-04-19 14:50:00,62.58,62.72,62.56,62.71,33500.0,44.5493,44.6489,44.535,44.6418,33500.0
2010-04-19 15:00:00,62.72,62.81,62.68,62.72,38400.0,44.6489,44.713,44.6205,44.6489,38400.0
2010-04-19 15:10:00,62.73,62.77,62.68,62.68,55900.0,44.6561,44.6845,44.6205,44.6205,55900.0
2010-04-19 15:20:00,62.67,62.81,62.67,62.78,34900.0,44.6133,44.713,44.6133,44.6917,34900.0
2010-04-19 15:30:00,62.79,62.81,62.69,62.73,36000.0,44.6988,44.713,44.6276,44.6561,36000.0
2010-04-19 15:40:00,62.73,62.83,62.67,62.83,54700.0,44.6561,44.7272,44.6133,44.7272,54700.0
2010-04-19 15:50:00,62.81,62.91,62.81,62.86,60100.0,44.713,44.7842,44.713,44.7486,60100.0
2010-04-20 09:30:00,63.3,63.44,63.24,63.39,49000.0,45.0618,45.1615,45.0191,45.1259,49000.0
2010-04-20 09:40:00,63.38,63.38,63.23,63.28,87100.0,45.1188,45.1188,45.012,45.0476,87100.0
2010-04-20 09:50:00,63.28,63.4,63.23,63.35,39400.0,45.0476,45.133,45.012,45.0974,39400.0
2010-04-20 10:00:00,63.35,63.41,63.26,63.32,83100.0,45.0974,45.1401,45.0334,45.0761,83100.0
2010-04-20 10:10:00,63.32,63.36,63.26,63.27,64100.0,45.0761,45.1045,45.0334,45.0405,64100.0
2010-04-20 10:20:00,63.26,63.27,63.16,63.23,73300.0,45.0334,45.0405,44.9622,45.012,73300.0
2010-04-20 10:30:00,63.22,63.27,63.18,63.26,57200.0,45.0049,45.0405,44.9764,45.0334,57200.0
2010-04-20 10:40:00,63.27,63.36,63.27,63.34,42100.0,45.0405,45.1045,45.0405,45.0903,42100.0
2010-04-20 10:50:00,63.34,63.37,63.3,63.34,47500.0,45.0903,45.1117,45.0618,45.0903,47500.0
2010-04-20 11:00:00,63.35,63.45,63.34,63.43,53100.0,45.0974,45.1686,45.0903,45.1544,53100.0
2010-04-20 11:10:00,63.43,63.45,63.34,63.4,62900.0,45.1544,45.1686,45.0903,45.133,62900.0
2010-04-20 11:20:00,63.4,63.45,63.35,63.43,36800.0,45.133,45.1686,45.0974,45.1544,36800.0
2010-04-20 11:30:00,63.44,63.47,63.42,63.42,47500.0,45.1615,45.1829,45.1473,45.1473,47500.0
2010-04-20 11:40:00,63.42,63.44,63.39,63.43,29500.0,45.1473,45.1615,45.1259,45.1544,29500.0
2010-04-20 11:50:00,63.43,63.52,63.42,63.5,58500.0,45.1544,45.2184,45.1473,45.2042,58500.0
2010-04-20 12:00:00,63.51,63.6,63.49,63.58,34900.0,45.2113,45.2754,45.1971,45.2612,34900.0
2010-04-20 12:10:00,63.6,63.65,63.57,63.62,26900.0,45.2754,45.311,45.254,45.2896,26900.0
2010-04-20 12:20:00,63.62,63.65,63.57,63.6,39100.0,45.2896,45.311,45.254,45.2754,39100.0
2010-04-20 12:30:00,63.58,63.61,63.58,63.58,15800.0,45.2612,45.2825,45.2612,45.2612,15800.0
2010-04-20 12:40:00,63.59,63.59,63.51,63.51,24500.0,45.2683,45.2683,45.2113,45.2113,24500.0
2010-04-20 12:50:00,63.5,63.54,63.5,63.54,19800.0,45.2042,45.2327,45.2042,45.2327,19800.0
2010-04-20 13:00:00,63.55,63.58,63.52,63.52,14400.0,45.2398,45.2612,45.2184,45.2184,14400.0
2010-04-20 13:10:00,63.53,63.53,63.49,63.51,13200.0,45.2256,45.2256,45.1971,45.2113,13200.0
2010-04-20 13:20:00,63.51,63.56,63.51,63.55,14200.0,45.2113,45.2469,45.2113,45.2398,14200.0
2010-04-20 13:30:00,63.55,63.56,63.52,63.55,6400.0,45.2398,45.2469,45.2184,45.2398,6400.0
2010-04-20 13:40:00,63.55,63.56,63.5,63.5,18100.0,45.2398,45.2469,45.2042,45.2042,18100.0
2010-04-20 13:50:00,63.51,63.54,63.48,63.49,5500.0,45.2113,45.2327,45.19,45.1971,5500.0
2010-04-20 14:00:00,63.5,63.52,63.43,63.45,18400.0,45.2042,45.2184,45.1544,45.1686,18400.0
2010-04-20 14:10:00,63.43,63.51,63.43,63.51,17400.0,45.1544,45.2113,45.1544,45.2113,17400.0
2010-04-20 14:20:00,63.51,63.56,63.5,63.5,11100.0,45.2113,45.2469,45.2042,45.2042,11100.0
2010-04-20 14:30:00,63.5,63.55,63.47,63.52,18700.0,45.2042,45.2398,45.1829,45.2184,18700.0
2010-04-20 14:40:00,63.51,63.58,63.51,63.57,16500.0,45.2113,45.2612,45.2113,45.254,16500.0
2010-04-20 14:50:00,63.58,63.62,63.56,63.59,36700.0,45.2612,45.2896,45.2469,45.2683,36700.0
2010-04-20 15:00:00,63.6,63.63,63.56,63.6,26400.0,45.2754,45.2968,45.2469,45.2754,26400.0
2010-04-20 15:10:00,63.61,63.61,63.51,63.51,13100.0,45.2825,45.2825,45.2113,45.2113,13100.0
2010-04-20 15:20:00,63.51,63.56,63.49,63.55,33100.0,45.2113,45.2469,45.1971,45.2398,33100.0
2010-04-20 15:30:00,63.55,63.59,63.53,63.59,16900.0,45.2398,45.2683,45.2256,45.2683,16900.0
2010-04-20 15:40:00,63.6,63.6,63.53,63.59,25200.0,45.2754,45.2754,45.2256,45.2683,25200.0
2010-04-20 15:50:00,63.59,63.6,63.54,63.6,52900.0,45.2683,45.2754,45.2327,45.2754,52900.0
2010-04-21 09:30:00,63.7,63.72,63.6,63.67,53600.0,45.3466,45.3608,45.2754,45.3252,53600.0
2010-04-21 09:40:00,63.67,63.8,63.66,63.8,48400.0,45.3252,45.4178,45.3181,45.4178,48400.0
2010-04-21 09:50:00,63.8,63.87,63.75,63.83,41000.0,45.4178,45.4676,45.3822,45.4391,41000.0
2010-04-21 10:00:00,63.84,63.84,63.71,63.73,29700.0,45.4462,45.4462,45.3537,45.3679,29700.0
2010-04-21 10:10:00,63.72,63.8,63.64,63.65,23800.0,45.3608,45.4178,45.3039,45.311,23800.0
2010-04-21 10:20:00,63.65,63.69,63.58,63.62,37600.0,45.311,45.3395,45.2612,45.2896,37600.0
2010-04-21 10:30:00,63.61,63.65,63.52,63.61,84000.0,45.2825,45.311,45.2184,45.2825,84000.0
2010-04-21 10:40:00,63.67,63.74,63.66,63.66,31000.0,45.3252,45.3751,45.3181,45.3181,31000.0
2010-04-21 10:50:00,63.66,63.7,63.56,63.57,21200.0,45.3181,45.3466,45.2469,45.254,21200.0
2010-04-21 11:00:00,63.56,63.61,63.51,63.52,114100.0,45.2469,45.2825,45.2113,45.2184,114100.0
2010-04-21 11:10:00,63.52,63.58,63.48,63.57,64800.0,45.2184,45.2612,45.19,45.254,64800.0
2010-04-21 11:20:00,63.57,63.6,63.4,63.44,56000.0,45.254,45.2754,45.133,45.1615,56000.0
2010-04-21 11:30:00,63.44,63.44,63.31,63.37,35400.0,45.1615,45.1615,45.069,45.1117,35400.0
2010-04-21 11:40:00,63.39,63.43,63.36,63.42,16800.0,45.1259,45.1544,45.1045,45.1473,16800.0
2010-04-21 11:50:00,63.44,63.52,63.44,63.5,13400.0,45.1615,45.2184,45.1615,45.2042,13400.0
2010-04-21 12:00:00,63.51,63.56,63.49,63.51,8600.0,45.2113,45.2469,45.1971,45.2113,8600.0
2010-04-21 12:10:00,63.49,63.53,63.48,63.52,29400.0,45.1971,45.2256,45.19,45.2184,29400.0
2010-04-21 12:20:00,63.51,63.61,63.5,63.58,15600.0,45.2113,45.2825,45.2042,45.2612,15600.0
2010-04-21 12:30:00,63.59,63.71,63.57,63.69,16900.0,45.2683,45.3537,45.254,45.3395,16900.0
2010-04-21 12:40:00,63.69,63.7,63.66,63.66,8100.0,45.3395,45.3466,45.3181,45.3181,8100.0
2010-04-21 12:50:00,63.63,63.64,63.59,63.59,11400.0,45.2968,45.3039,45.2683,45.2683,11400.0
2010-04-21 13:00:00,63.58,63.61,63.56,63.56,10800.0,45.2612,45.2825,45.2469,45.2469,10800.0
2010-04-21 13:10:00,63.56,63.56,63.47,63.51,15500.0,45.2469,45.2469,45.1829,45.2113,15500.0
2010-04-21 13:20:00,63.52,63.55,63.51,63.52,6300.0,45.2184,45.2398,45.2113,45.2184,6300.0
2010-04-21 13:30:00,63.54,63.57,63.53,63.54,6500.0,45.2327,45.254,45.2256,45.2327,6500.0
2010-04-21 13:40:00,63.52,63.59,63.52,63.55,9500.0,45.2184,45.2683,45.2184,45.2398,9500.0
2010-04-21 13:50:00,63.53,63.57,63.51,63.55,13900.0,45.2256,45.254,45.2113,45.2398,13900.0
2010-04-21 14:00:00,63.55,63.57,63.46,63.46,10800.0,45.2398,45.254,45.1757,45.1757,10800.0
2010-04-21 14:10:00,63.46,63.46,63.25,63.26,12800.0,45.1757,45.1757,45.0262,45.0334,12800.0
2010-04-21 14:20:00,63.22,63.28,63.15,63.17,19200.0,45.0049,45.0476,44.955,44.9693,19200.0
2010-04-21 14:30:00,63.18,63.19,63.06,63.12,37800.0,44.9764,44.9835,44.891,44.9337,37800.0
2010-04-21 14:40:00,63.12,63.19,63.12,63.17,14400.0,44.9337,44.9835,44.9337,44.9693,14400.0
2010-04-21 14:50:00,63.15,63.26,63.15,63.26,10100.0,44.955,45.0334,44.955,45.0334,10100.0
2010-04-21 15:00:00,63.25,63.32,63.25,63.3,23800.0,45.0262,45.0761,45.0262,45.0618,23800.0
2010-04-21 15:10:00,63.26,63.35,63.24,63.32,13400.0,45.0334,45.0974,45.0191,45.0761,13400.0
2010-04-21 15:20:00,63.32,63.32,63.25,63.3,42300.0,45.0761,45.0761,45.0262,45.0618,42300.0
2010-04-21 15:30:00,63.29,63.41,63.29,63.4,35500.0,45.0547,45.1401,45.0547,45.133,35500.0
2010-04-21 15:40:00,63.38,63.52,63.35,63.48,31500.0,45.1188,45.2184,45.0974,45.19,31500.0
2010-04-21 15:50:00,63.47,63.5,63.46,63.5,20400.0,45.1829,45.2042,45.1757,45.2042,20400.0
2010-04-22 09:30:00,63.03,63.05,62.8,62.86,55700.0,44.8696,44.8839,44.7059,44.7486,55700.0
2010-04-22 09:40:00,62.85,62.85,62.67,62.77,28800.0,44.7415,44.7415,44.6133,44.6845,28800.0
2010-04-22 09:50:00,62.81,62.91,62.78,62.89,30300.0,44.713,44.7842,44.6917,44.77,30300.0
2010-04-22 10:00:00,62.86,62.96,62.79,62.88,47500.0,44.7486,44.8198,44.6988,44.7628,47500.0
2010-04-22 10:10:00,62.88,63.02,62.86,62.99,60100.0,44.7628,44.8625,44.7486,44.8411,60100.0
2010-04-22 10:20:00,62.99,63.17,62.94,63.06,60200.0,44.8411,44.9693,44.8056,44.891,60200.0
2010-04-22 10:30:00,63.06,63.16,62.88,63.06,73300.0,44.891,44.9622,44.7628,44.891,73300.0
2010-04-22 10:40:00,63.05,63.16,63.01,63.11,43800.0,44.8839,44.9622,44.8554,44.9266,43800.0
2010-04-22 10:50:00,63.1,63.11,63.02,63.04,21300.0,44.9195,44.9266,44.8625,44.8767,21300.0
2010-04-22 11:00:00,63.01,63.1,63.0,63.08,17300.0,44.8554,44.9195,44.8483,44.9052,17300.0
2010-04-22 11:10:00,63.1,63.11,62.98,62.99,16400.0,44.9195,44.9266,44.834,44.8411,16400.0
2010-04-22 11:20:00,62.99,63.02,62.94,63.02,23400.0,44.8411,44.8625,44.8056,44.8625,23400.0
2010-04-22 11:30:00,63.02,63.02,62.9,62.93,48900.0,44.8625,44.8625,44.7771,44.7984,48900.0
2010-04-22 11:40:00,62.95,62.97,62.86,62.87,24200.0,44.8127,44.8269,44.7486,44.7557,24200.0
2010-04-22 11:50:00,62.88,63.02,62.87,63.01,50800.0,44.7628,44.8625,44.7557,44.8554,50800.0
2010-04-22 12:00:00,63.0,63.12,62.95,63.1,57400.0,44.8483,44.9337,44.8127,44.9195,57400.0
2010-04-22 12:10:00,63.1,63.13,63.04,63.05,30100.0,44.9195,44.9408,44.8767,44.8839,30100.0
2010-04-22 12:20:00,63.04,63.11,63.03,63.09,37000.0,44.8767,44.9266,44.8696,44.9123,37000.0
2010-04-22 12:30:00,63.08,63.16,63.04,63.14,26300.0,44.9052,44.9622,44.8767,44.9479,26300.0
2010-04-22 12:40:00,63.14,63.15,63.09,63.09,12400.0,44.9479,44.955,44.9123,44.9123,12400.0
2010-04-22 12:50:00,63.09,63.13,63.07,63.13,9100.0,44.9123,44.9408,44.8981,44.9408,9100.0
2010-04-22 13:00:00,63.13,63.35,63.11,63.35,42100.0,44.9408,45.0974,44.9266,45.0974,42100.0
2010-04-22 13:10:00,63.36,63.45,63.35,63.41,22300.0,45.1045,45.1686,45.0974,45.1401,22300.0
2010-04-22 13:20:00,63.39,63.48,63.38,63.43,25500.0,45.1259,45.19,45.1188,45.1544,25500.0
2010-04-22 13:30:00,63.43,63.43,63.35,63.36,15300.0,45.1544,45.1544,45.0974,45.1045,15300.0
2010-04-22 13:40:00,63.35,63.45,63.35,63.45,15400.0,45.0974,45.1686,45.0974,45.1686,15400.0
2010-04-22 13:50:00,63.45,63.55,63.4,63.54,16600.0,45.1686,45.2398,45.133,45.2327,16600.0
2010-04-22 14:00:00,63.54,63.56,63.44,63.47,30400.0,45.2327,45.2469,45.1615,45.1829,30400.0
2010-04-22 14:10:00,63.48,63.56,63.45,63.56,16700.0,45.19,45.2469,45.1686,45.2469,16700.0
2010-04-22 14:20:00,63.53,63.64,63.49,63.63,18600.0,45.2256,45.3039,45.1971,45.2968,18600.0
2010-04-22 14:30:00,63.63,63.64,63.59,63.59,24300.0,45.2968,45.3039,45.2683,45.2683,24300.0
2010-04-22 14:40:00,63.59,63.6,63.52,63.52,42000.0,45.2683,45.2754,45.2184,45.2184,42000.0
2010-04-22 14:50:00,63.54,63.55,63.48,63.54,38700.0,45.2327,45.2398,45.19,45.2327,38700.0
2010-04-22 15:00:00,63.53,63.59,63.5,63.5,38300.0,45.2256,45.2683,45.2042,45.2042,38300.0
2010-04-22 15:10:00,63.52,63.6,63.49,63.59,19900.0,45.2184,45.2754,45.1971,45.2683,19900.0
2010-04-22 15:20:00,63.61,63.71,63.61,63.7,26800.0,45.2825,45.3537,45.2825,45.3466,26800.0
2010-04-22 15:30:00,63.72,63.73,63.66,63.7,25900.0,45.3608,45.3679,45.3181,45.3466,25900.0
2010-04-22 15:40:00,63.7,63.79,63.67,63.77,26800.0,45.3466,45.4107,45.3252,45.3964,26800.0
2010-04-22 15:50:00,63.76,63.81,63.71,63.72,72200.0,45.3893,45.4249,45.3537,45.3608,72200.0
2010-04-23 09:30:00,63.74,63.75,63.63,63.71,53400.0,45.3751,45.3822,45.2968,45.3537,53400.0
2010-04-23 09:40:00,63.71,63.72,63.53,63.62,44100.0,45.3537,45.3608,45.2256,45.2896,44100.0
2010-04-23 09:50:00,63.61,63.75,63.57,63.72,57000.0,45.2825,45.3822,45.254,45.3608,57000.0
2010-04-23 10:00:00,63.73,63.98,63.73,63.97,138500.0,45.3679,45.5459,45.3679,45.5388,138500.0
2010-04-23 10:10:00,63.99,64.07,63.91,63.91,57900.0,45.553,45.61,45.4961,45.4961,57900.0
2010-04-23 10:20:00,63.9,63.95,63.85,63.85,46600.0,45.489,45.5246,45.4534,45.4534,46600.0
2010-04-23 10:30:00,63.85,63.86,63.7,63.8,62300.0,45.4534,45.4605,45.3466,45.4178,62300.0
2010-04-23 10:40:00,63.84,63.91,63.8,63.81,56800.0,45.4462,45.4961,45.4178,45.4249,56800.0
2010-04-23 10:50:00,63.82,63.87,63.73,63.76,58300.0,45.432,45.4676,45.3679,45.3893,58300.0
2010-04-23 11:00:00,63.76,63.81,63.65,63.73,68500.0,45.3893,45.4249,45.311,45.3679,68500.0
2010-04-23 11:10:00,63.71,63.86,63.7,63.85,23000.0,45.3537,45.4605,45.3466,45.4534,23000.0
2010-04-23 11:20:00,63.85,63.86,63.69,63.72,91500.0,45.4534,45.4605,45.3395,45.3608,91500.0
2010-04-23 11:30:00,63.72,63.74,63.6,63.74,41900.0,45.3608,45.3751,45.2754,45.3751,41900.0
2010-04-23 11:40:00,63.74,63.76,63.67,63.74,17600.0,45.3751,45.3893,45.3252,45.3751,17600.0
2010-04-23 11:50:00,63.73,63.75,63.7,63.74,10700.0,45.3679,45.3822,45.3466,45.3751,10700.0
2010-04-23 12:00:00,63.74,63.85,63.74,63.8,96400.0,45.3751,45.4534,45.3751,45.4178,96400.0
2010-04-23 12:10:00,63.79,63.85,63.77,63.83,39700.0,45.4107,45.4534,45.3964,45.4391,39700.0
2010-04-23 12:20:00,63.84,63.88,63.82,63.86,17700.0,45.4462,45.4747,45.432,45.4605,17700.0
2010-04-23 12:30:00,63.87,63.87,63.82,63.83,48800.0,45.4676,45.4676,45.432,45.4391,48800.0
2010-04-23 12:40:00,63.83,63.88,63.83,63.85,29000.0,45.4391,45.4747,45.4391,45.4534,29000.0
2010-04-23 12:50:00,63.85,63.96,63.84,63.96,56500.0,45.4534,45.5317,45.4462,45.5317,56500.0
2010-04-23 13:00:00,63.96,64.01,63.93,63.98,27000.0,45.5317,45.5673,45.5103,45.5459,27000.0
2010-04-23 13:10:00,63.98,63.99,63.91,63.91,15500.0,45.5459,45.553,45.4961,45.4961,15500.0
2010-04-23 13:20:00,63.91,63.98,63.91,63.98,11800.0,45.4961,45.5459,45.4961,45.5459,11800.0
2010-04-23 13:30:00,63.96,63.98,63.94,63.96,16900.0,45.5317,45.5459,45.5174,45.5317,16900.0
2010-04-23 13:40:00,63.94,64.0,63.91,63.99,30500.0,45.5174,45.5601,45.4961,45.553,30500.0
2010-04-23 13:50:00,63.98,64.02,63.97,64.0,20500.0,45.5459,45.5744,45.5388,45.5601,20500.0
2010-04-23 14:00:00,63.98,64.03,63.96,63.99,30200.0,45.5459,45.5815,45.5317,45.553,30200.0
2010-04-23 14:10:00,63.99,64.08,63.99,64.04,21300.0,45.553,45.6171,45.553,45.5886,21300.0
2010-04-23 14:20:00,64.02,64.06,64.01,64.04,20700.0,45.5744,45.6029,45.5673,45.5886,20700.0
2010-04-23 14:30:00,64.03,64.05,63.98,64.02,33500.0,45.5815,45.5957,45.5459,45.5744,33500.0
2010-04-23 14:40:00,64.02,64.08,64.02,64.07,16000.0,45.5744,45.6171,45.5744,45.61,16000.0
2010-04-23 14:50:00,64.09,64.19,64.06,64.17,55700.0,45.6242,45.6954,45.6029,45.6812,55700.0
2010-04-23 15:00:00,64.18,64.18,64.11,64.13,39100.0,45.6883,45.6883,45.6385,45.6527,39100.0
2010-04-23 15:10:00,64.13,64.23,64.13,64.23,28900.0,45.6527,45.7239,45.6527,45.7239,28900.0
2010-04-23 15:20:00,64.23,64.24,64.17,64.18,52200.0,45.7239,45.731,45.6812,45.6883,52200.0
2010-04-23 15:30:00,64.18,64.24,64.18,64.24,35500.0,45.6883,45.731,45.6883,45.731,35500.0
2010-04-23 15:40:00,64.24,64.3,64.14,64.26,70300.0,45.731,45.7737,45.6598,45.7452,70300.0
2010-04-23 15:50:00,64.28,64.3,64.24,64.27,144600.0,45.7595,45.7737,45.731,45.7524,144600.0
2010-04-26 09:30:00,64.27,64.39,64.27,64.37,96700.0,45.7524,45.8378,45.7524,45.8235,96700.0
2010-04-26 09:40:00,64.39,64.39,64.18,64.2,54900.0,45.8378,45.8378,45.6883,45.7025,54900.0
2010-04-26 09:50:00,64.22,64.31,64.19,64.21,55600.0,45.7168,45.7808,45.6954,45.7096,55600.0
2010-04-26 10:00:00,64.22,64.34,64.2,64.31,44500.0,45.7168,45.8022,45.7025,45.7808,44500.0
2010-04-26 10:10:00,64.33,64.35,64.2,64.22,30800.0,45.7951,45.8093,45.7025,45.7168,30800.0
2010-04-26 10:20:00,64.23,64.32,64.21,64.27,95600.0,45.7239,45.7879,45.7096,45.7524,95600.0
2010-04-26 10:30:00,64.24,64.32,64.2,64.25,78200.0,45.731,45.7879,45.7025,45.7381,78200.0
2010-04-26 10:40:00,64.24,64.39,64.23,64.31,66100.0,45.731,45.8378,45.7239,45.7808,66100.0
2010-04-26 10:50:00,64.31,64.45,64.31,64.39,58500.0,45.7808,45.8805,45.7808,45.8378,58500.0
2010-04-26 11:00:00,64.39,64.45,64.37,64.44,38900.0,45.8378,45.8805,45.8235,45.8734,38900.0
2010-04-26 11:10:00,64.43,64.48,64.41,64.43,45300.0,45.8663,45.9018,45.852,45.8663,45300.0
2010-04-26 11:20:00,64.42,64.42,64.35,64.35,51400.0,45.8591,45.8591,45.8093,45.8093,51400.0
2010-04-26 11:30:00,64.37,64.39,64.31,64.33,24800.0,45.8235,45.8378,45.7808,45.7951,24800.0
2010-04-26 11:40:00,64.34,64.37,64.32,64.35,102500.0,45.8022,45.8235,45.7879,45.8093,102500.0
2010-04-26 11:50:00,64.34,64.34,64.23,64.24,57000.0,45.8022,45.8022,45.7239,45.731,57000.0
2010-04-26 12:00:00,64.24,64.25,64.18,64.21,24700.0,45.731,45.7381,45.6883,45.7096,24700.0
2010-04-26 12:10:00,64.23,64.29,64.22,64.26,37600.0,45.7239,45.7666,45.7168,45.7452,37600.0
2010-04-26 12:20:00,64.24,64.25,64.19,64.21,36900.0,45.731,45.7381,45.6954,45.7096,36900.0
2010-04-26 12:30:00,64.22,64.29,64.2,64.27,28300.0,45.7168,45.7666,45.7025,45.7524,28300.0
2010-04-26 12:40:00,64.26,64.27,64.21,64.24,16800.0,45.7452,45.7524,45.7096,45.731,16800.0
2010-04-26 12:50:00,64.24,64.26,64.2,64.26,24000.0,45.731,45.7452,45.7025,45.7452,24000.0
2010-04-26 13:00:00,64.28,64.28,64.23,64.23,11100.0,45.7595,45.7595,45.7239,45.7239,11100.0
2010-04-26 13:10:00,64.22,64.28,64.22,64.28,27300.0,45.7168,45.7595,45.7168,45.7595,27300.0
2010-04-26 13:20:00,64.28,64.28,64.23,64.23,6100.0,45.7595,45.7595,45.7239,45.7239,6100.0
2010-04-26 13:30:00,64.22,64.24,64.15,64.19,18300.0,45.7168,45.731,45.6669,45.6954,18300.0
2010-04-26 13:40:00,64.18,64.23,64.15,64.22,17200.0,45.6883,45.7239,45.6669,45.7168,17200.0
2010-04-26 13:50:00,64.21,64.23,64.19,64.2,14400.0,45.7096,45.7239,45.6954,45.7025,14400.0
2010-04-26 14:00:00,64.2,64.2,64.15,64.17,10400.0,45.7025,45.7025,45.6669,45.6812,10400.0
2010-04-26 14:10:00,64.17,64.28,64.15,64.27,11800.0,45.6812,45.7595,45.6669,45.7524,11800.0
2010-04-26 14:20:00,64.25,64.3,64.25,64.27,23000.0,45.7381,45.7737,45.7381,45.7524,23000.0
2010-04-26 14:30:00,64.26,64.26,64.23,64.23,10800.0,45.7452,45.7452,45.7239,45.7239,10800.0
2010-04-26 14:40:00,64.21,64.25,64.21,64.25,17900.0,45.7096,45.7381,45.7096,45.7381,17900.0
2010-04-26 14:50:00,64.24,64.24,64.12,64.12,28100.0,45.731,45.731,45.6456,45.6456,28100.0
2010-04-26 15:00:00,64.1,64.15,64.09,64.09,43800.0,45.6313,45.6669,45.6242,45.6242,43800.0
2010-04-26 15:10:00,64.08,64.08,63.94,63.96,22800.0,45.6171,45.6171,45.5174,45.5317,22800.0
2010-04-26 15:20:00,63.94,64.01,63.89,63.96,38900.0,45.5174,45.5673,45.4818,45.5317,38900.0
2010-04-26 15:30:00,63.96,64.06,63.96,64.01,35500.0,45.5317,45.6029,45.5317,45.5673,35500.0
2010-04-26 15:40:00,64.0,64.04,63.92,63.96,46200.0,45.5601,45.5886,45.5032,45.5317,46200.0
2010-04-26 15:50:00,63.98,64.02,63.94,63.95,89200.0,45.5459,45.5744,45.5174,45.5246,89200.0
2010-04-27 09:30:00,63.6,63.61,63.53,63.61,93100.0,45.2754,45.2825,45.2256,45.2825,93100.0
2010-04-27 09:40:00,63.61,63.77,63.61,63.67,61300.0,45.2825,45.3964,45.2825,45.3252,61300.0
2010-04-27 09:50:00,63.68,63.71,63.57,63.63,71000.0,45.3323,45.3537,45.254,45.2968,71000.0
2010-04-27 10:00:00,63.61,63.8,63.61,63.73,88100.0,45.2825,45.4178,45.2825,45.3679,88100.0
2010-04-27 10:10:00,63.73,63.75,63.68,63.74,30700.0,45.3679,45.3822,45.3323,45.3751,30700.0
2010-04-27 10:20:00,63.74,63.8,63.7,63.75,40600.0,45.3751,45.4178,45.3466,45.3822,40600.0
2010-04-27 10:30:00,63.76,63.87,63.75,63.86,52200.0,45.3893,45.4676,45.3822,45.4605,52200.0
2010-04-27 10:40:00,63.88,63.92,63.84,63.85,47600.0,45.4747,45.5032,45.4462,45.4534,47600.0
2010-04-27 10:50:00,63.85,63.86,63.7,63.8,123100.0,45.4534,45.4605,45.3466,45.4178,123100.0
2010-04-27 11:00:00,63.81,63.82,63.64,63.64,62600.0,45.4249,45.432,45.3039,45.3039,62600.0
2010-04-27 11:10:00,63.63,63.64,63.32,63.43,75400.0,45.2968,45.3039,45.0761,45.1544,75400.0
2010-04-27 11:20:00,63.43,63.48,62.91,62.98,268100.0,45.1544,45.19,44.7842,44.834,268100.0
2010-04-27 11:30:00,62.94,62.95,62.71,62.8,128900.0,44.8056,44.8127,44.6418,44.7059,128900.0
2010-04-27 11:40:00,62.83,62.94,62.8,62.83,78700.0,44.7272,44.8056,44.7059,44.7272,78700.0
2010-04-27 11:50:00,62.79,62.9,62.68,62.69,106300.0,44.6988,44.7771,44.6205,44.6276,106300.0
2010-04-27 12:00:00,62.7,62.86,62.7,62.78,58500.0,44.6347,44.7486,44.6347,44.6917,58500.0
2010-04-27 12:10:00,62.74,62.77,62.46,62.58,96100.0,44.6632,44.6845,44.4639,44.5493,96100.0
2010-04-27 12:20:00,62.6,62.72,62.57,62.61,82400.0,44.5635,44.6489,44.5422,44.5706,82400.0
2010-04-27 12:30:00,62.61,62.76,62.59,62.73,38500.0,44.5706,44.6774,44.5564,44.6561,38500.0
2010-04-27 12:40:00,62.75,62.85,62.74,62.79,34300.0,44.6703,44.7415,44.6632,44.6988,34300.0
2010-04-27 12:50:00,62.8,62.84,62.79,62.84,38900.0,44.7059,44.7344,44.6988,44.7344,38900.0
2010-04-27 13:00:00,62.83,62.94,62.8,62.87,65500.0,44.7272,44.8056,44.7059,44.7557,65500.0
2010-04-27 13:10:00,62.87,63.03,62.85,63.03,50200.0,44.7557,44.8696,44.7415,44.8696,50200.0
2010-04-27 13:20:00,63.03,63.11,62.99,63.1,24200.0,44.8696,44.9266,44.8411,44.9195,24200.0
2010-04-27 13:30:00,63.14,63.14,63.0,63.02,55400.0,44.9479,44.9479,44.8483,44.8625,55400.0
2010-04-27 13:40:00,63.01,63.05,62.95,63.03,27900.0,44.8554,44.8839,44.8127,44.8696,27900.0
2010-04-27 13:50:00,63.04,63.1,63.0,63.02,69600.0,44.8767,44.9195,44.8483,44.8625,69600.0
2010-04-27 14:00:00,63.02,63.03,62.83,62.9,75200.0,44.8625,44.8696,44.7272,44.7771,75200.0
2010-04-27 14:10:00,62.89,62.92,62.87,62.88,23700.0,44.77,44.7913,44.7557,44.7628,23700.0
2010-04-27 14:20:00,62.87,62.91,62.81,62.87,22600.0,44.7557,44.7842,44.713,44.7557,22600.0
2010-04-27 14:30:00,62.83,62.86,62.67,62.72,34100.0,44.7272,44.7486,44.6133,44.6489,34100.0
2010-04-27 14:40:00,62.73,62.74,62.67,62.7,36000.0,44.6561,44.6632,44.6133,44.6347,36000.0
2010-04-27 14:50:00,62.68,62.71,62.59,62.64,32700.0,44.6205,44.6418,44.5564,44.592,32700.0
2010-04-27 15:00:00,62.65,62.81,62.59,62.81,30800.0,44.5991,44.713,44.5564,44.713,30800.0
2010-04-27 15:10:00,62.8,62.85,62.69,62.85,47200.0,44.7059,44.7415,44.6276,44.7415,47200.0
2010-04-27 15:20:00,62.84,62.85,62.66,62.67,35200.0,44.7344,44.7415,44.6062,44.6133,35200.0
2010-04-27 15:30:00,62.68,62.68,62.53,62.58,136400.0,44.6205,44.6205,44.5137,44.5493,136400.0
2010-04-27 15:40:00,62.57,62.57,62.3,62.35,153700.0,44.5422,44.5422,44.35,44.3855,153700.0
2010-04-27 15:50:00,62.36,62.38,62.11,62.25,266400.0,44.3927,44.4069,44.2147,44.3144,266400.0
2010-04-28 09:30:00,62.63,62.76,62.58,62.72,108600.0,44.5849,44.6774,44.5493,44.6489,108600.0
2010-04-28 09:40:00,62.72,62.87,62.67,62.87,66200.0,44.6489,44.7557,44.6133,44.7557,66200.0
2010-04-28 09:50:00,62.86,62.88,62.57,62.64,138200.0,44.7486,44.7628,44.5422,44.592,138200.0
2010-04-28 10:00:00,62.64,62.67,62.48,62.49,169800.0,44.592,44.6133,44.4781,44.4852,169800.0
2010-04-28 10:10:00,62.48,62.64,62.45,62.57,116500.0,44.4781,44.592,44.4567,44.5422,116500.0
2010-04-28 10:20:00,62.66,62.69,62.54,62.64,25900.0,44.6062,44.6276,44.5208,44.592,25900.0
2010-04-28 10:30:00,62.64,62.71,62.46,62.52,36200.0,44.592,44.6418,44.4639,44.5066,36200.0
2010-04-28 10:40:00,62.55,62.67,62.51,62.56,32700.0,44.5279,44.6133,44.4994,44.535,32700.0
2010-04-28 10:50:00,62.56,62.74,62.56,62.74,51600.0,44.535,44.6632,44.535,44.6632,51600.0
2010-04-28 11:00:00,62.75,62.9,62.7,62.83,82600.0,44.6703,44.7771,44.6347,44.7272,82600.0
2010-04-28 11:10:00,62.84,62.93,62.79,62.92,60800.0,44.7344,44.7984,44.6988,44.7913,60800.0
2010-04-28 11:20:00,62.93,62.94,62.55,62.69,319500.0,44.7984,44.8056,44.5279,44.6276,319500.0
2010-04-28 11:30:00,62.71,62.71,62.22,62.38,116000.0,44.6418,44.6418,44.293,44.4069,116000.0
2010-04-28 11:40:00,62.39,62.58,62.38,62.55,124000.0,44.414,44.5493,44.4069,44.5279,124000.0
2010-04-28 11:50:00,62.55,62.6,62.45,62.55,31800.0,44.5279,44.5635,44.4567,44.5279,31800.0
2010-04-28 12:00:00,62.55,62.56,62.33,62.42,19500.0,44.5279,44.535,44.3713,44.4354,19500.0
2010-04-28 12:10:00,62.45,62.51,62.41,62.48,74700.0,44.4567,44.4994,44.4283,44.4781,74700.0
2010-04-28 12:20:00,62.49,62.75,62.49,62.69,30200.0,44.4852,44.6703,44.4852,44.6276,30200.0
2010-04-28 12:30:00,62.7,62.79,62.66,62.67,17800.0,44.6347,44.6988,44.6062,44.6133,17800.0
2010-04-28 12:40:00,62.68,62.73,62.64,62.7,64600.0,44.6205,44.6561,44.592,44.6347,64600.0
2010-04-28 12:50:00,62.71,62.78,62.71,62.72,6900.0,44.6418,44.6917,44.6418,44.6489,6900.0
2010-04-28 13:00:00,62.73,62.81,62.71,62.81,8400.0,44.6561,44.713,44.6418,44.713,8400.0
2010-04-28 13:10:00,62.79,62.8,62.74,62.76,9900.0,44.6988,44.7059,44.6632,44.6774,9900.0
2010-04-28 13:20:00,62.74,62.75,62.67,62.68,11300.0,44.6632,44.6703,44.6133,44.6205,11300.0
2010-04-28 13:30:00,62.69,62.75,62.68,62.75,12800.0,44.6276,44.6703,44.6205,44.6703,12800.0
2010-04-28 13:40:00,62.76,62.76,62.71,62.72,15500.0,44.6774,44.6774,44.6418,44.6489,15500.0
2010-04-28 13:50:00,62.71,62.73,62.71,62.73,7600.0,44.6418,44.6561,44.6418,44.6561,7600.0
2010-04-28 14:00:00,62.73,62.76,62.73,62.73,18000.0,44.6561,44.6774,44.6561,44.6561,18000.0
2010-04-28 14:10:00,62.73,62.86,62.69,62.73,52700.0,44.6561,44.7486,44.6276,44.6561,52700.0
2010-04-28 14:20:00,62.74,63.0,62.7,62.89,51000.0,44.6632,44.8483,44.6347,44.77,51000.0
2010-04-28 14:30:00,62.9,62.94,62.78,62.88,124000.0,44.7771,44.8056,44.6917,44.7628,124000.0
2010-04-28 14:40:00,62.87,62.93,62.75,62.75,65000.0,44.7557,44.7984,44.6703,44.6703,65000.0
2010-04-28 14:50:00,62.73,62.95,62.73,62.9,51300.0,44.6561,44.8127,44.6561,44.7771,51300.0
2010-04-28 15:00:00,62.91,62.98,62.83,62.85,33800.0,44.7842,44.834,44.7272,44.7415,33800.0
2010-04-28 15:10:00,62.85,62.89,62.79,62.88,38800.0,44.7415,44.77,44.6988,44.7628,38800.0
2010-04-28 15:20:00,62.88,62.91,62.84,62.86,34200.0,44.7628,44.7842,44.7344,44.7486,34200.0
2010-04-28 15:30:00,62.87,62.93,62.76,62.76,65400.0,44.7557,44.7984,44.6774,44.6774,65400.0
2010-04-28 15:40:00,62.76,62.79,62.6,62.64,83000.0,44.6774,44.6988,44.5635,44.592,83000.0
2010-04-28 15:50:00,62.62,62.82,62.59,62.8,99500.0,44.5778,44.7201,44.5564,44.7059,99500.0
2010-04-29 09:30:00,63.32,63.48,63.29,63.45,129600.0,45.0761,45.19,45.0547,45.1686,129600.0
2010-04-29 09:40:00,63.45,63.5,63.38,63.44,90400.0,45.1686,45.2042,45.1188,45.1615,90400.0
2010-04-29 09:50:00,63.45,63.5,63.35,63.37,77500.0,45.1686,45.2042,45.0974,45.1117,77500.0
2010-04-29 10:00:00,63.37,63.47,63.29,63.39,61800.0,45.1117,45.1829,45.0547,45.1259,61800.0
2010-04-29 10:10:00,63.36,63.43,63.33,63.41,39800.0,45.1045,45.1544,45.0832,45.1401,39800.0
2010-04-29 10:20:00,63.43,63.6,63.42,63.57,62800.0,45.1544,45.2754,45.1473,45.254,62800.0
2010-04-29 10:30:00,63.58,63.58,63.51,63.57,38900.0,45.2612,45.2612,45.2113,45.254,38900.0
2010-04-29 10:40:00,63.57,63.67,63.51,63.67,51500.0,45.254,45.3252,45.2113,45.3252,51500.0
2010-04-29 10:50:00,63.68,63.76,63.68,63.71,21100.0,45.3323,45.3893,45.3323,45.3537,21100.0
2010-04-29 11:00:00,63.72,63.74,63.55,63.61,64500.0,45.3608,45.3751,45.2398,45.2825,64500.0
2010-04-29 11:10:00,63.63,63.64,63.5,63.55,86900.0,45.2968,45.3039,45.2042,45.2398,86900.0
2010-04-29 11:20:00,63.57,63.68,63.53,63.67,69600.0,45.254,45.3323,45.2256,45.3252,69600.0
2010-04-29 11:30:00,63.69,63.76,63.66,63.75,86400.0,45.3395,45.3893,45.3181,45.3822,86400.0
2010-04-29 11:40:00,63.74,63.79,63.7,63.71,34100.0,45.3751,45.4107,45.3466,45.3537,34100.0
2010-04-29 11:50:00,63.71,63.73,63.66,63.7,11900.0,45.3537,45.3679,45.3181,45.3466,11900.0
2010-04-29 12:00:00,63.71,63.78,63.67,63.67,26100.0,45.3537,45.4035,45.3252,45.3252,26100.0
2010-04-29 12:10:00,63.69,63.7,63.64,63.7,8900.0,45.3395,45.3466,45.3039,45.3466,8900.0
2010-04-29 12:20:00,63.7,63.7,63.64,63.64,10300.0,45.3466,45.3466,45.3039,45.3039,10300.0
2010-04-29 12:30:00,63.65,63.73,63.63,63.69,14400.0,45.311,45.3679,45.2968,45.3395,14400.0
2010-04-29 12:40:00,63.68,63.81,63.68,63.74,34500.0,45.3323,45.4249,45.3323,45.3751,34500.0
2010-04-29 12:50:00,63.74,63.77,63.71,63.71,13300.0,45.3751,45.3964,45.3537,45.3537,13300.0
2010-04-29 13:00:00,63.73,63.74,63.68,63.71,3200.0,45.3679,45.3751,45.3323,45.3537,3200.0
2010-04-29 13:10:00,63.7,63.75,63.7,63.71,5400.0,45.3466,45.3822,45.3466,45.3537,5400.0
2010-04-29 13:20:00,63.77,63.77,63.72,63.72,4500.0,45.3964,45.3964,45.3608,45.3608,4500.0
2010-04-29 13:30:00,63.7,63.75,63.69,63.74,41100.0,45.3466,45.3822,45.3395,45.3751,41100.0
2010-04-29 13:40:00,63.75,63.79,63.75,63.79,9400.0,45.3822,45.4107,45.3822,45.4107,9400.0
2010-04-29 13:50:00,63.8,63.83,63.76,63.83,23400.0,45.4178,45.4391,45.3893,45.4391,23400.0
2010-04-29 14:00:00,63.83,63.87,63.79,63.87,18100.0,45.4391,45.4676,45.4107,45.4676,18100.0
2010-04-29 14:10:00,63.86,63.89,63.83,63.87,8300.0,45.4605,45.4818,45.4391,45.4676,8300.0
2010-04-29 14:20:00,63.89,63.89,63.86,63.87,7700.0,45.4818,45.4818,45.4605,45.4676,7700.0
2010-04-29 14:30:00,63.87,63.91,63.78,63.78,16500.0,45.4676,45.4961,45.4035,45.4035,16500.0
2010-04-29 14:40:00,63.78,63.82,63.74,63.82,73900.0,45.4035,45.432,45.3751,45.432,73900.0
2010-04-29 14:50:00,63.82,63.82,63.67,63.71,52000.0,45.432,45.432,45.3252,45.3537,52000.0
2010-04-29 15:00:00,63.71,63.75,63.64,63.74,28200.0,45.3537,45.3822,45.3039,45.3751,28200.0
2010-04-29 15:10:00,63.72,63.73,63.66,63.66,38800.0,45.3608,45.3679,45.3181,45.3181,38800.0
2010-04-29 15:20:00,63.66,63.73,63.6,63.72,37200.0,45.3181,45.3679,45.2754,45.3608,37200.0
2010-04-29 15:30:00,63.72,63.76,63.7,63.75,27000.0,45.3608,45.3893,45.3466,45.3822,27000.0
2010-04-29 15:40:00,63.73,63.75,63.71,63.72,27300.0,45.3679,45.3822,45.3537,45.3608,27300.0
2010-04-29 15:50:00,63.73,63.79,63.69,63.74,117000.0,45.3679,45.4107,45.3395,45.3751,117000.0
2010-04-30 09:30:00,63.78,63.78,63.6,63.66,64700.0,45.4035,45.4035,45.2754,45.3181,64700.0
2010-04-30 09:40:00,63.65,63.83,63.6,63.78,66400.0,45.311,45.4391,45.2754,45.4035,66400.0
2010-04-30 09:50:00,63.79,63.79,63.6,63.61,81400.0,45.4107,45.4107,45.2754,45.2825,81400.0
2010-04-30 10:00:00,63.6,63.64,63.22,63.27,131500.0,45.2754,45.3039,45.0049,45.0405,131500.0
2010-04-30 10:10:00,63.29,63.34,63.14,63.21,22200.0,45.0547,45.0903,44.9479,44.9978,22200.0
2010-04-30 10:20:00,63.22,63.44,63.22,63.41,61300.0,45.0049,45.1615,45.0049,45.1401,61300.0
2010-04-30 10:30:00,63.42,63.43,63.3,63.36,31400.0,45.1473,45.1544,45.0618,45.1045,31400.0
2010-04-30 10:40:00,63.37,63.67,63.35,63.61,96500.0,45.1117,45.3252,45.0974,45.2825,96500.0
2010-04-30 10:50:00,63.62,63.64,63.53,63.59,85000.0,45.2896,45.3039,45.2256,45.2683,85000.0
2010-04-30 11:00:00,63.6,63.65,63.46,63.5,107900.0,45.2754,45.311,45.1757,45.2042,107900.0
2010-04-30 11:10:00,63.49,63.6,63.47,63.51,47300.0,45.1971,45.2754,45.1829,45.2113,47300.0
2010-04-30 11:20:00,63.51,63.55,63.46,63.49,40100.0,45.2113,45.2398,45.1757,45.1971,40100.0
2010-04-30 11:30:00,63.49,63.6,63.47,63.57,42900.0,45.1971,45.2754,45.1829,45.254,42900.0
2010-04-30 11:40:00,63.59,63.61,63.53,63.58,32900.0,45.2683,45.2825,45.2256,45.2612,32900.0
2010-04-30 11:50:00,63.58,63.6,63.53,63.59,22700.0,45.2612,45.2754,45.2256,45.2683,22700.0
2010-04-30 12:00:00,63.6,63.6,63.42,63.44,125100.0,45.2754,45.2754,45.1473,45.1615,125100.0
2010-04-30 12:10:00,63.44,63.46,63.22,63.23,158300.0,45.1615,45.1757,45.0049,45.012,158300.0
2010-04-30 12:20:00,63.19,63.24,63.12,63.15,44800.0,44.9835,45.0191,44.9337,44.955,44800.0
2010-04-30 12:30:00,63.16,63.22,63.12,63.18,58800.0,44.9622,45.0049,44.9337,44.9764,58800.0
2010-04-30 12:40:00,63.16,63.23,63.14,63.18,23500.0,44.9622,45.012,44.9479,44.9764,23500.0
2010-04-30 12:50:00,63.17,63.18,62.91,63.0,47400.0,44.9693,44.9764,44.7842,44.8483,47400.0
2010-04-30 13:00:00,62.99,63.07,62.9,62.97,41400.0,44.8411,44.8981,44.7771,44.8269,41400.0
2010-04-30 13:10:00,62.97,63.13,62.94,63.13,43200.0,44.8269,44.9408,44.8056,44.9408,43200.0
2010-04-30 13:20:00,63.13,63.16,63.02,63.15,43100.0,44.9408,44.9622,44.8625,44.955,43100.0
2010-04-30 13:30:00,63.15,63.18,63.09,63.13,17300.0,44.955,44.9764,44.9123,44.9408,17300.0
2010-04-30 13:40:00,63.18,63.28,63.16,63.26,17200.0,44.9764,45.0476,44.9622,45.0334,17200.0
2010-04-30 13:50:00,63.24,63.25,63.13,63.13,11600.0,45.0191,45.0262,44.9408,44.9408,11600.0
2010-04-30 14:00:00,63.13,63.16,63.05,63.16,18600.0,44.9408,44.9622,44.8839,44.9622,18600.0
2010-04-30 14:10:00,63.16,63.24,63.12,63.2,47900.0,44.9622,45.0191,44.9337,44.9906,47900.0
2010-04-30 14:20:00,63.19,63.23,63.16,63.2,25400.0,44.9835,45.012,44.9622,44.9906,25400.0
2010-04-30 14:30:00,63.2,63.21,62.95,62.96,39600.0,44.9906,44.9978,44.8127,44.8198,39600.0
2010-04-30 14:40:00,62.91,62.95,62.85,62.92,39500.0,44.7842,44.8127,44.7415,44.7913,39500.0
2010-04-30 14:50:00,62.92,62.97,62.87,62.91,39400.0,44.7913,44.8269,44.7557,44.7842,39400.0
2010-04-30 15:00:00,62.91,62.94,62.84,62.91,55800.0,44.7842,44.8056,44.7344,44.7842,55800.0
2010-04-30 15:10:00,62.87,63.01,62.84,62.96,42300.0,44.7557,44.8554,44.7344,44.8198,42300.0
2010-04-30 15:20:00,62.97,62.99,62.85,62.87,58600.0,44.8269,44.8411,44.7415,44.7557,58600.0
2010-04-30 15:30:00,62.86,62.91,62.71,62.74,95600.0,44.7486,44.7842,44.6418,44.6632,95600.0
2010-04-30 15:40:00,62.73,62.76,62.6,62.74,148600.0,44.6561,44.6774,44.5635,44.6632,148600.0
2010-04-30 15:50:00,62.73,62.79,62.59,62.65,160800.0,44.6561,44.6988,44.5564,44.5991,160800.0
2010-05-03 09:30:00,62.9,63.21,62.9,63.15,76500.0,44.7771,44.9978,44.7771,44.955,76500.0
2010-05-03 09:40:00,63.15,63.15,63.0,63.06,43400.0,44.955,44.955,44.8483,44.891,43400.0
2010-05-03 09:50:00,63.06,63.18,63.06,63.15,54900.0,44.891,44.9764,44.891,44.955,54900.0
2010-05-03 10:00:00,63.14,63.18,63.02,63.16,73900.0,44.9479,44.9764,44.8625,44.9622,73900.0
2010-05-03 10:10:00,63.17,63.2,63.15,63.16,15300.0,44.9693,44.9906,44.955,44.9622,15300.0
2010-05-03 10:20:00,63.16,63.22,63.14,63.15,40000.0,44.9622,45.0049,44.9479,44.955,40000.0
2010-05-03 10:30:00,63.14,63.14,63.08,63.12,7600.0,44.9479,44.9479,44.9052,44.9337,7600.0
2010-05-03 10:40:00,63.11,63.12,62.99,63.02,10200.0,44.9266,44.9337,44.8411,44.8625,10200.0
2010-05-03 10:50:00,63.02,63.02,62.84,62.92,21000.0,44.8625,44.8625,44.7344,44.7913,21000.0
2010-05-03 11:00:00,62.89,63.02,62.89,62.99,15700.0,44.77,44.8625,44.77,44.8411,15700.0
2010-05-03 11:10:00,62.98,63.06,62.98,63.05,112400.0,44.834,44.891,44.834,44.8839,112400.0
2010-05-03 11:20:00,63.05,63.1,63.04,63.09,55800.0,44.8839,44.9195,44.8767,44.9123,55800.0
2010-05-03 11:30:00,63.09,63.12,63.06,63.09,23400.0,44.9123,44.9337,44.891,44.9123,23400.0
2010-05-03 11:40:00,63.1,63.17,63.06,63.14,44900.0,44.9195,44.9693,44.891,44.9479,44900.0
2010-05-03 11:50:00,63.14,63.22,63.13,63.17,37500.0,44.9479,45.0049,44.9408,44.9693,37500.0
2010-05-03 12:00:00,63.18,63.18,63.12,63.12,18500.0,44.9764,44.9764,44.9337,44.9337,18500.0
2010-05-03 12:10:00,63.13,63.23,63.13,63.23,11800.0,44.9408,45.012,44.9408,45.012,11800.0
2010-05-03 12:20:00,63.24,63.44,63.22,63.43,79700.0,45.0191,45.1615,45.0049,45.1544,79700.0
2010-05-03 12:30:00,63.46,63.49,63.42,63.47,15200.0,45.1757,45.1971,45.1473,45.1829,15200.0
2010-05-03 12:40:00,63.47,63.54,63.47,63.51,59200.0,45.1829,45.2327,45.1829,45.2113,59200.0
2010-05-03 12:50:00,63.48,63.59,63.46,63.59,36500.0,45.19,45.2683,45.1757,45.2683,36500.0
2010-05-03 13:00:00,63.59,63.59,63.46,63.46,15900.0,45.2683,45.2683,45.1757,45.1757,15900.0
2010-05-03 13:10:00,63.46,63.51,63.45,63.46,21500.0,45.1757,45.2113,45.1686,45.1757,21500.0
2010-05-03 13:20:00,63.48,63.51,63.45,63.48,14700.0,45.19,45.2113,45.1686,45.19,14700.0
2010-05-03 13:30:00,63.48,63.61,63.48,63.61,39800.0,45.19,45.2825,45.19,45.2825,39800.0
2010-05-03 13:40:00,63.6,63.67,63.55,63.56,39400.0,45.2754,45.3252,45.2398,45.2469,39400.0
2010-05-03 13:50:00,63.57,63.63,63.56,63.62,27000.0,45.254,45.2968,45.2469,45.2896,27000.0
2010-05-03 14:00:00,63.61,63.63,63.55,63.56,19700.0,45.2825,45.2968,45.2398,45.2469,19700.0
2010-05-03 14:10:00,63.56,63.64,63.55,63.64,81500.0,45.2469,45.3039,45.2398,45.3039,81500.0
2010-05-03 14:20:00,63.65,63.74,63.65,63.72,22900.0,45.311,45.3751,45.311,45.3608,22900.0
2010-05-03 14:30:00,63.71,63.72,63.61,63.63,26000.0,45.3537,45.3608,45.2825,45.2968,26000.0
2010-05-03 14:40:00,63.63,63.63,63.58,63.61,30500.0,45.2968,45.2968,45.2612,45.2825,30500.0
2010-05-03 14:50:00,63.61,63.72,63.61,63.69,11100.0,45.2825,45.3608,45.2825,45.3395,11100.0
2010-05-03 15:00:00,63.69,63.71,63.56,63.6,25300.0,45.3395,45.3537,45.2469,45.2754,25300.0
2010-05-03 15:10:00,63.58,63.59,63.46,63.51,40000.0,45.2612,45.2683,45.1757,45.2113,40000.0
2010-05-03 15:20:00,63.5,63.55,63.4,63.45,47300.0,45.2042,45.2398,45.133,45.1686,47300.0
2010-05-03 15:30:00,63.42,63.55,63.42,63.49,38000.0,45.1473,45.2398,45.1473,45.1971,38000.0
2010-05-03 15:40:00,63.49,63.57,63.47,63.55,34200.0,45.1971,45.254,45.1829,45.2398,34200.0
2010-05-03 15:50:00,63.56,63.57,63.5,63.57,92400.0,45.2469,45.254,45.2042,45.254,92400.0
2010-05-04 09:30:00,62.78,62.83,62.46,62.52,96100.0,44.6917,44.7272,44.4639,44.5066,96100.0
2010-05-04 09:40:00,62.5,62.55,62.34,62.55,74500.0,44.4923,44.5279,44.3784,44.5279,74500.0
2010-05-04 09:50:00,62.57,62.59,62.41,62.55,84500.0,44.5422,44.5564,44.4283,44.5279,84500.0
2010-05-04 10:00:00,62.6,62.63,62.42,62.45,88800.0,44.5635,44.5849,44.4354,44.4567,88800.0
2010-05-04 10:10:00,62.43,62.6,62.4,62.58,63000.0,44.4425,44.5635,44.4211,44.5493,63000.0
2010-05-04 10:20:00,62.59,62.68,62.53,62.54,27200.0,44.5564,44.6205,44.5137,44.5208,27200.0
2010-05-04 10:30:00,62.52,62.55,62.11,62.16,65600.0,44.5066,44.5279,44.2147,44.2503,65600.0
2010-05-04 10:40:00,62.15,62.18,62.05,62.16,70200.0,44.2432,44.2645,44.172,44.2503,70200.0
2010-05-04 10:50:00,62.16,62.23,61.99,61.99,109700.0,44.2503,44.3001,44.1293,44.1293,109700.0
2010-05-04 11:00:00,61.99,62.06,61.85,61.99,96600.0,44.1293,44.1791,44.0296,44.1293,96600.0
2010-05-04 11:10:00,61.98,62.08,61.96,62.08,41800.0,44.1222,44.1933,44.1079,44.1933,41800.0
2010-05-04 11:20:00,62.09,62.15,61.97,61.99,37300.0,44.2005,44.2432,44.115,44.1293,37300.0
2010-05-04 11:30:00,62.0,62.13,62.0,62.11,37000.0,44.1364,44.2289,44.1364,44.2147,37000.0
2010-05-04 11:40:00,62.12,62.23,62.09,62.12,20100.0,44.2218,44.3001,44.2005,44.2218,20100.0
2010-05-04 11:50:00,62.14,62.17,62.07,62.17,6700.0,44.2361,44.2574,44.1862,44.2574,6700.0
2010-05-04 12:00:00,62.16,62.16,62.03,62.06,13200.0,44.2503,44.2503,44.1577,44.1791,13200.0
2010-05-04 12:10:00,62.05,62.08,61.96,61.99,26100.0,44.172,44.1933,44.1079,44.1293,26100.0
2010-05-04 12:20:00,61.98,61.98,61.76,61.86,35500.0,44.1222,44.1222,43.9655,44.0367,35500.0
2010-05-04 12:30:00,61.82,62.02,61.82,62.02,35000.0,44.0083,44.1506,44.0083,44.1506,35000.0
2010-05-04 12:40:00,62.03,62.11,61.92,62.11,49200.0,44.1577,44.2147,44.0794,44.2147,49200.0
2010-05-04 12:50:00,62.12,62.13,62.03,62.06,34000.0,44.2218,44.2289,44.1577,44.1791,34000.0
2010-05-04 13:00:00,62.1,62.13,62.03,62.03,53600.0,44.2076,44.2289,44.1577,44.1577,53600.0
2010-05-04 13:10:00,62.04,62.05,61.96,61.98,21200.0,44.1649,44.172,44.1079,44.1222,21200.0
2010-05-04 13:20:00,61.99,62.05,61.93,61.99,58100.0,44.1293,44.172,44.0866,44.1293,58100.0
2010-05-04 13:30:00,62.0,62.11,62.0,62.07,22200.0,44.1364,44.2147,44.1364,44.1862,22200.0
2010-05-04 13:40:00,62.08,62.2,62.06,62.2,22100.0,44.1933,44.2788,44.1791,44.2788,22100.0
2010-05-04 13:50:00,62.19,62.19,62.04,62.08,20400.0,44.2716,44.2716,44.1649,44.1933,20400.0
2010-05-04 14:00:00,62.09,62.09,61.96,62.05,18800.0,44.2005,44.2005,44.1079,44.172,18800.0
2010-05-04 14:10:00,62.06,62.08,61.93,61.93,11600.0,44.1791,44.1933,44.0866,44.0866,11600.0
2010-05-04 14:20:00,61.89,61.97,61.88,61.89,23800.0,44.0581,44.115,44.051,44.0581,23800.0
2010-05-04 14:30:00,61.89,62.01,61.85,61.85,29600.0,44.0581,44.1435,44.0296,44.0296,29600.0
2010-05-04 14:40:00,61.86,61.95,61.83,61.83,42700.0,44.0367,44.1008,44.0154,44.0154,42700.0
2010-05-04 14:50:00,61.86,61.92,61.83,61.86,70600.0,44.0367,44.0794,44.0154,44.0367,70600.0
2010-05-04 15:00:00,61.85,61.98,61.75,61.95,41900.0,44.0296,44.1222,43.9584,44.1008,41900.0
2010-05-04 15:10:00,61.91,62.04,61.91,62.04,65100.0,44.0723,44.1649,44.0723,44.1649,65100.0
2010-05-04 15:20:00,62.03,62.03,61.93,61.96,50600.0,44.1577,44.1577,44.0866,44.1079,50600.0
2010-05-04 15:30:00,61.96,61.99,61.8,61.84,59200.0,44.1079,44.1293,43.994,44.0225,59200.0
2010-05-04 15:40:00,61.83,61.85,61.65,61.84,114200.0,44.0154,44.0296,43.8872,44.0225,114200.0
2010-05-04 15:50:00,61.85,62.07,61.81,61.97,241900.0,44.0296,44.1862,44.0011,44.115,241900.0
2010-05-05 09:30:00,61.34,61.41,60.91,60.93,144400.0,43.6666,43.7164,43.3604,43.3747,144400.0
2010-05-05 09:40:00,60.94,61.19,60.94,61.16,75000.0,43.3818,43.5598,43.3818,43.5384,75000.0
2010-05-05 09:50:00,61.16,61.51,61.05,61.51,91700.0,43.5384,43.7876,43.4601,43.7876,91700.0
2010-05-05 10:00:00,61.47,61.6,61.39,61.52,186700.0,43.7591,43.8516,43.7021,43.7947,186700.0
2010-05-05 10:10:00,61.51,61.71,61.41,61.67,117600.0,43.7876,43.9299,43.7164,43.9015,117600.0
2010-05-05 10:20:00,61.67,61.74,61.49,61.49,25500.0,43.9015,43.9513,43.7733,43.7733,25500.0
2010-05-05 10:30:00,61.49,61.54,61.41,61.46,31800.0,43.7733,43.8089,43.7164,43.752,31800.0
2010-05-05 10:40:00,61.45,61.84,61.43,61.84,181100.0,43.7449,44.0225,43.7306,44.0225,181100.0
2010-05-05 10:50:00,61.83,61.83,61.7,61.73,72200.0,44.0154,44.0154,43.9228,43.9442,72200.0
2010-05-05 11:00:00,61.72,61.72,61.49,61.56,188100.0,43.9371,43.9371,43.7733,43.8232,188100.0
2010-05-05 11:10:00,61.55,61.68,61.52,61.68,28600.0,43.816,43.9086,43.7947,43.9086,28600.0
2010-05-05 11:20:00,61.68,61.77,61.66,61.69,56800.0,43.9086,43.9727,43.8944,43.9157,56800.0
2010-05-05 11:30:00,61.69,61.74,61.62,61.71,20400.0,43.9157,43.9513,43.8659,43.9299,20400.0
2010-05-05 11:40:00,61.71,61.99,61.68,61.98,68900.0,43.9299,44.1293,43.9086,44.1222,68900.0
2010-05-05 11:50:00,61.98,62.07,61.9,62.01,39400.0,44.1222,44.1862,44.0652,44.1435,39400.0
2010-05-05 12:00:00,62.03,62.08,61.93,61.96,34900.0,44.1577,44.1933,44.0866,44.1079,34900.0
2010-05-05 12:10:00,61.96,61.96,61.85,61.95,18400.0,44.1079,44.1079,44.0296,44.1008,18400.0
2010-05-05 12:20:00,61.96,61.96,61.76,61.81,87800.0,44.1079,44.1079,43.9655,44.0011,87800.0
2010-05-05 12:30:00,61.79,61.87,61.75,61.75,30600.0,43.9869,44.0438,43.9584,43.9584,30600.0
2010-05-05 12:40:00,61.75,61.75,61.59,61.69,44300.0,43.9584,43.9584,43.8445,43.9157,44300.0
2010-05-05 12:50:00,61.72,61.8,61.7,61.75,22600.0,43.9371,43.994,43.9228,43.9584,22600.0
2010-05-05 13:00:00,61.78,61.8,61.6,61.77,35000.0,43.9798,43.994,43.8516,43.9727,35000.0
2010-05-05 13:10:00,61.78,61.78,61.66,61.75,31700.0,43.9798,43.9798,43.8944,43.9584,31700.0
2010-05-05 13:20:00,61.74,61.86,61.74,61.75,26400.0,43.9513,44.0367,43.9513,43.9584,26400.0
2010-05-05 13:30:00,61.75,61.8,61.64,61.76,63100.0,43.9584,43.994,43.8801,43.9655,63100.0
2010-05-05 13:40:00,61.77,61.81,61.67,61.81,28600.0,43.9727,44.0011,43.9015,44.0011,28600.0
2010-05-05 13:50:00,61.8,61.81,61.7,61.7,36000.0,43.994,44.0011,43.9228,43.9228,36000.0
2010-05-05 14:00:00,61.72,61.73,61.55,61.65,31800.0,43.9371,43.9442,43.816,43.8872,31800.0
2010-05-05 14:10:00,61.66,61.68,61.52,61.59,37500.0,43.8944,43.9086,43.7947,43.8445,37500.0
2010-05-05 14:20:00,61.56,61.61,61.46,61.48,57700.0,43.8232,43.8588,43.752,43.7662,57700.0
2010-05-05 14:30:00,61.49,61.49,61.29,61.29,68900.0,43.7733,43.7733,43.631,43.631,68900.0
2010-05-05 14:40:00,61.31,61.37,61.19,61.2,124400.0,43.6452,43.6879,43.5598,43.5669,124400.0
2010-05-05 14:50:00,61.21,61.36,61.13,61.32,106000.0,43.574,43.6808,43.5171,43.6523,106000.0
2010-05-05 15:00:00,61.32,61.37,61.24,61.35,76900.0,43.6523,43.6879,43.5954,43.6737,76900.0
2010-05-05 15:10:00,61.35,61.4,61.24,61.27,57200.0,43.6737,43.7093,43.5954,43.6167,57200.0
2010-05-05 15:20:00,61.25,61.44,61.25,61.36,75600.0,43.6025,43.7377,43.6025,43.6808,75600.0
2010-05-05 15:30:00,61.34,61.38,61.17,61.24,165300.0,43.6666,43.695,43.5455,43.5954,165300.0
2010-05-05 15:40:00,61.24,61.37,61.22,61.31,92800.0,43.5954,43.6879,43.5811,43.6452,92800.0
2010-05-05 15:50:00,61.33,61.49,61.31,61.42,140400.0,43.6594,43.7733,43.6452,43.7235,140400.0
2010-05-06 09:30:00,61.16,61.28,61.1,61.18,132000.0,43.5384,43.6238,43.4957,43.5527,132000.0
2010-05-06 09:40:00,61.22,61.51,61.22,61.29,118100.0,43.5811,43.7876,43.5811,43.631,118100.0
2010-05-06 09:50:00,61.3,61.36,61.16,61.36,50200.0,43.6381,43.6808,43.5384,43.6808,50200.0
2010-05-06 10:00:00,61.35,61.53,61.28,61.35,72000.0,43.6737,43.8018,43.6238,43.6737,72000.0
2010-05-06 10:10:00,61.36,61.47,61.26,61.4,70600.0,43.6808,43.7591,43.6096,43.7093,70600.0
2010-05-06 10:20:00,61.37,61.4,61.08,61.08,76100.0,43.6879,43.7093,43.4815,43.4815,76100.0
2010-05-06 10:30:00,61.05,61.18,61.02,61.14,74200.0,43.4601,43.5527,43.4388,43.5242,74200.0
2010-05-06 10:40:00,61.13,61.18,60.89,60.97,86000.0,43.5171,43.5527,43.3462,43.4032,86000.0
2010-05-06 10:50:00,60.96,61.0,60.74,60.86,637600.0,43.396,43.4245,43.2394,43.3249,637600.0
2010-05-06 11:00:00,60.86,60.86,60.64,60.69,110300.0,43.3249,43.3249,43.1682,43.2038,110300.0
2010-05-06 11:10:00,60.68,60.69,60.45,60.61,192300.0,43.1967,43.2038,43.033,43.1469,192300.0
2010-05-06 11:20:00,60.59,60.79,60.59,60.74,60300.0,43.1326,43.275,43.1326,43.2394,60300.0
2010-05-06 11:30:00,60.71,60.73,60.53,60.65,52500.0,43.2181,43.2323,43.0899,43.1754,52500.0
2010-05-06 11:40:00,60.61,60.62,60.33,60.37,124600.0,43.1469,43.154,42.9476,42.976,124600.0
2010-05-06 11:50:00,60.37,60.58,60.34,60.56,126600.0,42.976,43.1255,42.9547,43.1113,126600.0
2010-05-06 12:00:00,60.58,60.74,60.58,60.6,109400.0,43.1255,43.2394,43.1255,43.1398,109400.0
2010-05-06 12:10:00,60.66,60.89,60.66,60.76,102200.0,43.1825,43.3462,43.1825,43.2537,102200.0
2010-05-06 12:20:00,60.77,60.8,60.63,60.71,66100.0,43.2608,43.2821,43.1611,43.2181,66100.0
2010-05-06 12:30:00,60.71,60.78,60.6,60.66,51700.0,43.2181,43.2679,43.1398,43.1825,51700.0
2010-05-06 12:40:00,60.65,60.67,60.46,60.46,40900.0,43.1754,43.1896,43.0401,43.0401,40900.0
2010-05-06 12:50:00,60.42,60.57,60.41,60.57,55000.0,43.0116,43.1184,43.0045,43.1184,55000.0
2010-05-06 13:00:00,60.6,60.67,60.52,60.54,31300.0,43.1398,43.1896,43.0828,43.0971,31300.0
2010-05-06 13:10:00,60.58,60.58,60.25,60.31,76300.0,43.1255,43.1255,42.8906,42.9333,76300.0
2010-05-06 13:20:00,60.32,60.32,60.12,60.29,44200.0,42.9404,42.9404,42.7981,42.9191,44200.0
2010-05-06 13:30:00,60.3,60.3,60.1,60.13,24800.0,42.9262,42.9262,42.7838,42.8052,24800.0
2010-05-06 13:40:00,60.1,60.18,60.02,60.11,38100.0,42.7838,42.8408,42.7269,42.7909,38100.0
2010-05-06 13:50:00,60.11,60.12,59.91,59.94,74300.0,42.7909,42.7981,42.6486,42.6699,74300.0
2010-05-06 14:00:00,59.96,60.01,59.66,59.66,65800.0,42.6842,42.7198,42.4706,42.4706,65800.0
2010-05-06 14:10:00,59.65,59.73,59.35,59.38,366500.0,42.4635,42.5204,42.2499,42.2713,366500.0
2010-05-06 14:20:00,59.33,59.5,58.99,59.3,337700.0,42.2357,42.3567,41.9936,42.2143,337700.0
2010-05-06 14:30:00,59.31,59.33,58.4,58.41,163700.0,42.2214,42.2357,41.5736,41.5808,163700.0
2010-05-06 14:40:00,58.39,58.53,0.08,19.44,470100.0,41.5665,41.6662,0.057,13.8389,470100.0
2010-05-06 14:50:00,19.57,59.61,19.44,57.27,273200.0,13.9314,42.435,13.8389,40.7692,273200.0
2010-05-06 15:00:00,59.6,61.1,57.0,59.25,276700.0,42.4279,43.4957,40.577,42.1787,276700.0
2010-05-06 15:10:00,59.29,59.34,58.72,58.77,199200.0,42.2072,42.2428,41.8014,41.837,199200.0
2010-05-06 15:20:00,58.61,58.78,58.19,58.73,279400.0,41.7231,41.8441,41.4241,41.8086,279400.0
2010-05-06 15:30:00,58.74,59.32,58.69,59.03,285100.0,41.8157,42.2286,41.7801,42.0221,285100.0
2010-05-06 15:40:00,59.06,59.77,59.04,59.69,211400.0,42.0435,42.5489,42.0292,42.492,211400.0
2010-05-06 15:50:00,59.64,59.68,59.2,59.26,514100.0,42.4564,42.4848,42.1431,42.1858,514100.0
2010-05-07 09:30:00,59.0,59.6,58.83,59.58,345600.0,42.0008,42.4279,41.8797,42.4136,345600.0
2010-05-07 09:40:00,59.57,59.87,59.43,59.43,379900.0,42.4065,42.6201,42.3069,42.3069,379900.0
2010-05-07 09:50:00,59.43,59.63,59.17,59.18,263300.0,42.3069,42.4492,42.1218,42.1289,263300.0
2010-05-07 10:00:00,59.16,59.24,58.59,58.88,253700.0,42.1147,42.1716,41.7089,41.9153,253700.0
2010-05-07 10:10:00,58.88,59.08,58.65,58.69,78700.0,41.9153,42.0577,41.7516,41.7801,78700.0
2010-05-07 10:20:00,58.64,58.64,57.55,57.91,163300.0,41.7445,41.7445,40.9685,41.2248,163300.0
2010-05-07 10:30:00,57.92,58.45,57.89,58.31,206400.0,41.2319,41.6092,41.2106,41.5096,206400.0
2010-05-07 10:40:00,58.28,58.38,57.88,58.21,127800.0,41.4882,41.5594,41.2035,41.4384,127800.0
2010-05-07 10:50:00,58.23,58.41,58.06,58.21,51900.0,41.4526,41.5808,41.3316,41.4384,51900.0
2010-05-07 11:00:00,58.21,58.71,58.08,58.69,82200.0,41.4384,41.7943,41.3458,41.7801,82200.0
2010-05-07 11:10:00,58.69,59.39,58.68,59.05,139200.0,41.7801,42.2784,41.773,42.0364,139200.0
2010-05-07 11:20:00,59.03,59.17,58.6,58.65,196500.0,42.0221,42.1218,41.716,41.7516,196500.0
2010-05-07 11:30:00,58.64,58.69,58.31,58.57,184500.0,41.7445,41.7801,41.5096,41.6947,184500.0
2010-05-07 11:40:00,58.61,59.25,58.61,59.14,75200.0,41.7231,42.1787,41.7231,42.1004,75200.0
2010-05-07 11:50:00,59.15,59.16,58.84,59.02,65300.0,42.1075,42.1147,41.8869,42.015,65300.0
2010-05-07 12:00:00,58.96,59.35,58.84,59.32,21800.0,41.9723,42.2499,41.8869,42.2286,21800.0
2010-05-07 12:10:00,59.3,59.51,59.19,59.38,98400.0,42.2143,42.3638,42.136,42.2713,98400.0
2010-05-07 12:20:00,59.38,59.41,58.86,58.95,66300.0,42.2713,42.2926,41.9011,41.9652,66300.0
2010-05-07 12:30:00,58.92,58.99,58.7,58.89,104900.0,41.9438,41.9936,41.7872,41.9225,104900.0
2010-05-07 12:40:00,58.9,59.06,58.86,58.98,61500.0,41.9296,42.0435,41.9011,41.9865,61500.0
2010-05-07 12:50:00,58.98,59.11,58.74,58.75,57800.0,41.9865,42.0791,41.8157,41.8228,57800.0
2010-05-07 13:00:00,58.73,58.89,58.49,58.5,151600.0,41.8086,41.9225,41.6377,41.6448,151600.0
2010-05-07 13:10:00,58.5,58.78,58.4,58.62,107200.0,41.6448,41.8441,41.5736,41.7302,107200.0
2010-05-07 13:20:00,58.66,58.7,58.54,58.56,66500.0,41.7587,41.7872,41.6733,41.6875,66500.0
2010-05-07 13:30:00,58.59,58.85,58.53,58.74,27300.0,41.7089,41.894,41.6662,41.8157,27300.0
2010-05-07 13:40:00,58.78,59.07,58.76,59.0,38700.0,41.8441,42.0506,41.8299,42.0008,38700.0
2010-05-07 13:50:00,58.99,58.99,58.74,58.78,45900.0,41.9936,41.9936,41.8157,41.8441,45900.0
2010-05-07 14:00:00,58.8,58.89,58.61,58.63,82300.0,41.8584,41.9225,41.7231,41.7374,82300.0
2010-05-07 14:10:00,58.62,58.71,58.45,58.71,39600.0,41.7302,41.7943,41.6092,41.7943,39600.0
2010-05-07 14:20:00,58.69,58.69,58.36,58.38,49900.0,41.7801,41.7801,41.5452,41.5594,49900.0
2010-05-07 14:30:00,58.36,58.61,58.34,58.57,62900.0,41.5452,41.7231,41.5309,41.6947,62900.0
2010-05-07 14:40:00,58.56,58.77,58.46,58.46,49300.0,41.6875,41.837,41.6163,41.6163,49300.0
2010-05-07 14:50:00,58.46,58.54,58.31,58.51,112600.0,41.6163,41.6733,41.5096,41.6519,112600.0
2010-05-07 15:00:00,58.48,58.51,58.23,58.24,156700.0,41.6306,41.6519,41.4526,41.4597,156700.0
2010-05-07 15:10:00,58.26,58.5,58.11,58.5,232900.0,41.474,41.6448,41.3672,41.6448,232900.0
2010-05-07 15:20:00,58.44,58.59,58.28,58.34,249300.0,41.6021,41.7089,41.4882,41.5309,249300.0
2010-05-07 15:30:00,58.36,58.39,58.04,58.15,177400.0,41.5452,41.5665,41.3174,41.3957,177400.0
2010-05-07 15:40:00,58.18,58.49,58.18,58.31,111900.0,41.417,41.6377,41.417,41.5096,111900.0
2010-05-07 15:50:00,58.31,58.51,58.21,58.36,330200.0,41.5096,41.6519,41.4384,41.5452,330200.0
2010-05-10 09:30:00,61.06,61.12,60.7,61.08,213400.0,43.4672,43.5099,43.211,43.4815,213400.0
2010-05-10 09:40:00,61.11,61.36,61.09,61.18,268400.0,43.5028,43.6808,43.4886,43.5527,268400.0
2010-05-10 09:50:00,61.18,61.19,60.8,60.92,151900.0,43.5527,43.5598,43.2821,43.3676,151900.0
2010-05-10 10:00:00,60.89,60.91,60.74,60.87,127000.0,43.3462,43.3604,43.2394,43.332,127000.0
2010-05-10 10:10:00,60.87,61.09,60.85,60.87,117400.0,43.332,43.4886,43.3177,43.332,117400.0
2010-05-10 10:20:00,60.87,60.97,60.56,60.58,111400.0,43.332,43.4032,43.1113,43.1255,111400.0
2010-05-10 10:30:00,60.56,60.77,60.56,60.73,94200.0,43.1113,43.2608,43.1113,43.2323,94200.0
2010-05-10 10:40:00,60.71,60.8,60.51,60.65,148400.0,43.2181,43.2821,43.0757,43.1754,148400.0
2010-05-10 10:50:00,60.66,60.77,60.56,60.7,322100.0,43.1825,43.2608,43.1113,43.211,322100.0
2010-05-10 11:00:00,60.69,60.96,60.69,60.81,196200.0,43.2038,43.396,43.2038,43.2893,196200.0
2010-05-10 11:10:00,60.81,60.89,60.74,60.89,53700.0,43.2893,43.3462,43.2394,43.3462,53700.0
2010-05-10 11:20:00,60.89,60.97,60.76,60.97,58300.0,43.3462,43.4032,43.2537,43.4032,58300.0
2010-05-10 11:30:00,60.99,61.09,60.88,61.04,51500.0,43.4174,43.4886,43.3391,43.453,51500.0
2010-05-10 11:40:00,61.06,61.09,60.99,61.01,32900.0,43.4672,43.4886,43.4174,43.4316,32900.0
2010-05-10 11:50:00,61.02,61.16,61.02,61.06,55000.0,43.4388,43.5384,43.4388,43.4672,55000.0
2010-05-10 12:00:00,61.07,61.07,60.93,60.99,48700.0,43.4743,43.4743,43.3747,43.4174,48700.0
2010-05-10 12:10:00,60.98,61.05,60.94,60.97,145100.0,43.4103,43.4601,43.3818,43.4032,145100.0
2010-05-10 12:20:00,60.96,60.98,60.88,60.88,38900.0,43.396,43.4103,43.3391,43.3391,38900.0
2010-05-10 12:30:00,60.88,60.98,60.84,60.93,38100.0,43.3391,43.4103,43.3106,43.3747,38100.0
2010-05-10 12:40:00,60.91,60.93,60.82,60.83,28700.0,43.3604,43.3747,43.2964,43.3035,28700.0
2010-05-10 12:50:00,60.82,60.93,60.79,60.79,53800.0,43.2964,43.3747,43.275,43.275,53800.0
2010-05-10 13:00:00,60.81,60.81,60.41,60.45,76800.0,43.2893,43.2893,43.0045,43.033,76800.0
2010-05-10 13:10:00,60.46,60.58,60.35,60.57,143000.0,43.0401,43.1255,42.9618,43.1184,143000.0
2010-05-10 13:20:00,60.55,60.65,60.52,60.62,115800.0,43.1042,43.1754,43.0828,43.154,115800.0
2010-05-10 13:30:00,60.62,60.72,60.57,60.64,66200.0,43.154,43.2252,43.1184,43.1682,66200.0
2010-05-10 13:40:00,60.64,60.64,60.36,60.53,57600.0,43.1682,43.1682,42.9689,43.0899,57600.0
2010-05-10 13:50:00,60.56,60.62,60.45,60.46,42300.0,43.1113,43.154,43.033,43.0401,42300.0
2010-05-10 14:00:00,60.45,60.52,60.26,60.52,84900.0,43.033,43.0828,42.8977,43.0828,84900.0
2010-05-10 14:10:00,60.53,60.54,60.41,60.43,36500.0,43.0899,43.0971,43.0045,43.0187,36500.0
2010-05-10 14:20:00,60.45,60.62,60.45,60.49,36100.0,43.033,43.154,43.033,43.0615,36100.0
2010-05-10 14:30:00,60.52,60.64,60.45,60.45,50000.0,43.0828,43.1682,43.033,43.033,50000.0
2010-05-10 14:40:00,60.42,60.56,60.4,60.55,48200.0,43.0116,43.1113,42.9974,43.1042,48200.0
2010-05-10 14:50:00,60.55,60.7,60.55,60.68,35400.0,43.1042,43.211,43.1042,43.1967,35400.0
2010-05-10 15:00:00,60.68,60.68,60.4,60.41,48200.0,43.1967,43.1967,42.9974,43.0045,48200.0
2010-05-10 15:10:00,60.43,60.53,60.38,60.47,45500.0,43.0187,43.0899,42.9831,43.0472,45500.0
2010-05-10 15:20:00,60.46,60.64,60.45,60.63,25800.0,43.0401,43.1682,43.033,43.1611,25800.0
2010-05-10 15:30:00,60.62,60.65,60.5,60.65,45400.0,43.154,43.1754,43.0686,43.1754,45400.0
2010-05-10 15:40:00,60.65,60.76,60.64,60.73,171300.0,43.1754,43.2537,43.1682,43.2323,171300.0
2010-05-10 15:50:00,60.74,61.05,60.74,61.02,141200.0,43.2394,43.4601,43.2394,43.4388,141200.0
2010-05-11 09:30:00,60.45,60.6,60.27,60.55,39000.0,43.033,43.1398,42.9048,43.1042,39000.0
2010-05-11 09:40:00,60.54,60.68,60.5,60.62,68200.0,43.0971,43.1967,43.0686,43.154,68200.0
2010-05-11 09:50:00,60.63,60.78,60.63,60.69,107900.0,43.1611,43.2679,43.1611,43.2038,107900.0
2010-05-11 10:00:00,60.67,60.79,60.55,60.63,67000.0,43.1896,43.275,43.1042,43.1611,67000.0
2010-05-11 10:10:00,60.62,60.81,60.59,60.75,68800.0,43.154,43.2893,43.1326,43.2465,68800.0
2010-05-11 10:20:00,60.71,60.88,60.71,60.77,89100.0,43.2181,43.3391,43.2181,43.2608,89100.0
2010-05-11 10:30:00,60.74,60.78,60.65,60.78,29600.0,43.2394,43.2679,43.1754,43.2679,29600.0
2010-05-11 10:40:00,60.78,60.88,60.74,60.86,28600.0,43.2679,43.3391,43.2394,43.3249,28600.0
2010-05-11 10:50:00,60.84,60.84,60.7,60.73,39200.0,43.3106,43.3106,43.211,43.2323,39200.0
2010-05-11 11:00:00,60.72,60.96,60.7,60.96,143600.0,43.2252,43.396,43.211,43.396,143600.0
2010-05-11 11:10:00,60.96,61.06,60.94,61.03,51700.0,43.396,43.4672,43.3818,43.4459,51700.0
2010-05-11 11:20:00,61.03,61.07,60.92,61.07,22600.0,43.4459,43.4743,43.3676,43.4743,22600.0
2010-05-11 11:30:00,61.07,61.2,60.94,61.16,81200.0,43.4743,43.5669,43.3818,43.5384,81200.0
2010-05-11 11:40:00,61.16,61.29,61.07,61.09,36400.0,43.5384,43.631,43.4743,43.4886,36400.0
2010-05-11 11:50:00,61.12,61.27,61.06,61.19,20600.0,43.5099,43.6167,43.4672,43.5598,20600.0
2010-05-11 12:00:00,61.19,61.44,61.17,61.4,73100.0,43.5598,43.7377,43.5455,43.7093,73100.0
2010-05-11 12:10:00,61.41,61.44,61.32,61.37,91400.0,43.7164,43.7377,43.6523,43.6879,91400.0
2010-05-11 12:20:00,61.37,61.38,61.28,61.35,48300.0,43.6879,43.695,43.6238,43.6737,48300.0
2010-05-11 12:30:00,61.35,61.39,61.3,61.36,23600.0,43.6737,43.7021,43.6381,43.6808,23600.0
2010-05-11 12:40:00,61.37,61.57,61.34,61.54,50300.0,43.6879,43.8303,43.6666,43.8089,50300.0
2010-05-11 12:50:00,61.56,61.61,61.5,61.56,32400.0,43.8232,43.8588,43.7805,43.8232,32400.0
2010-05-11 13:00:00,61.58,61.58,61.45,61.51,94500.0,43.8374,43.8374,43.7449,43.7876,94500.0
2010-05-11 13:10:00,61.52,61.53,61.4,61.4,20900.0,43.7947,43.8018,43.7093,43.7093,20900.0
2010-05-11 13:20:00,61.39,61.51,61.37,61.49,54900.0,43.7021,43.7876,43.6879,43.7733,54900.0
2010-05-11 13:30:00,61.49,61.55,61.43,61.46,38900.0,43.7733,43.816,43.7306,43.752,38900.0
2010-05-11 13:40:00,61.43,61.72,61.42,61.66,66200.0,43.7306,43.9371,43.7235,43.8944,66200.0
2010-05-11 13:50:00,61.71,61.71,61.55,61.56,35400.0,43.9299,43.9299,43.816,43.8232,35400.0
2010-05-11 14:00:00,61.55,61.6,61.45,61.46,23400.0,43.816,43.8516,43.7449,43.752,23400.0
2010-05-11 14:10:00,61.43,61.45,61.13,61.16,37000.0,43.7306,43.7449,43.5171,43.5384,37000.0
2010-05-11 14:20:00,61.22,61.35,61.18,61.23,60500.0,43.5811,43.6737,43.5527,43.5882,60500.0
2010-05-11 14:30:00,61.23,61.23,61.02,61.08,72700.0,43.5882,43.5882,43.4388,43.4815,72700.0
2010-05-11 14:40:00,61.08,61.27,61.0,61.21,43700.0,43.4815,43.6167,43.4245,43.574,43700.0
2010-05-11 14:50:00,61.21,61.25,61.07,61.09,33700.0,43.574,43.6025,43.4743,43.4886,33700.0
2010-05-11 15:00:00,61.06,61.06,60.84,60.92,98100.0,43.4672,43.4672,43.3106,43.3676,98100.0
2010-05-11 15:10:00,60.88,61.01,60.79,60.81,89600.0,43.3391,43.4316,43.275,43.2893,89600.0
2010-05-11 15:20:00,60.81,60.98,60.75,60.95,45000.0,43.2893,43.4103,43.2465,43.3889,45000.0
2010-05-11 15:30:00,60.95,61.14,60.86,61.12,72100.0,43.3889,43.5242,43.3249,43.5099,72100.0
2010-05-11 15:40:00,61.12,61.16,61.0,61.03,65400.0,43.5099,43.5384,43.4245,43.4459,65400.0
2010-05-11 15:50:00,61.0,61.05,60.89,60.92,128100.0,43.4245,43.4601,43.3462,43.3676,128100.0
2010-05-12 09:30:00,61.17,61.28,61.05,61.28,68500.0,43.5455,43.6238,43.4601,43.6238,68500.0
2010-05-12 09:40:00,61.2,61.22,61.07,61.17,48700.0,43.5669,43.5811,43.4743,43.5455,48700.0
2010-05-12 09:50:00,61.2,61.43,61.13,61.42,24800.0,43.5669,43.7306,43.5171,43.7235,24800.0
2010-05-12 10:00:00,61.42,61.57,61.4,61.5,82500.0,43.7235,43.8303,43.7093,43.7805,82500.0
2010-05-12 10:10:00,61.48,61.51,61.4,61.42,9700.0,43.7662,43.7876,43.7093,43.7235,9700.0
2010-05-12 10:20:00,61.43,61.52,61.43,61.52,18600.0,43.7306,43.7947,43.7306,43.7947,18600.0
2010-05-12 10:30:00,61.54,61.54,61.3,61.35,18600.0,43.8089,43.8089,43.6381,43.6737,18600.0
2010-05-12 10:40:00,61.38,61.49,61.36,61.47,61100.0,43.695,43.7733,43.6808,43.7591,61100.0
2010-05-12 10:50:00,61.48,61.51,61.4,61.45,40000.0,43.7662,43.7876,43.7093,43.7449,40000.0
2010-05-12 11:00:00,61.44,61.62,61.44,61.56,51900.0,43.7377,43.8659,43.7377,43.8232,51900.0
2010-05-12 11:10:00,61.56,61.56,61.31,61.37,64200.0,43.8232,43.8232,43.6452,43.6879,64200.0
2010-05-12 11:20:00,61.36,61.36,61.2,61.21,19000.0,43.6808,43.6808,43.5669,43.574,19000.0
2010-05-12 11:30:00,61.2,61.35,61.2,61.33,16200.0,43.5669,43.6737,43.5669,43.6594,16200.0
2010-05-12 11:40:00,61.35,61.38,61.24,61.26,27900.0,43.6737,43.695,43.5954,43.6096,27900.0
2010-05-12 11:50:00,61.27,61.41,61.19,61.41,46600.0,43.6167,43.7164,43.5598,43.7164,46600.0
2010-05-12 12:00:00,61.42,61.47,61.39,61.47,33600.0,43.7235,43.7591,43.7021,43.7591,33600.0
2010-05-12 12:10:00,61.44,61.54,61.44,61.5,31000.0,43.7377,43.8089,43.7377,43.7805,31000.0
2010-05-12 12:20:00,61.48,61.5,61.41,61.5,10100.0,43.7662,43.7805,43.7164,43.7805,10100.0
2010-05-12 12:30:00,61.48,61.54,61.43,61.48,32300.0,43.7662,43.8089,43.7306,43.7662,32300.0
2010-05-12 12:40:00,61.49,61.49,61.45,61.48,12500.0,43.7733,43.7733,43.7449,43.7662,12500.0
2010-05-12 12:50:00,61.5,61.59,61.48,61.58,29000.0,43.7805,43.8445,43.7662,43.8374,29000.0
2010-05-12 13:00:00,61.57,61.7,61.54,61.63,29800.0,43.8303,43.9228,43.8089,43.873,29800.0
2010-05-12 13:10:00,61.64,61.73,61.63,61.69,21500.0,43.8801,43.9442,43.873,43.9157,21500.0
2010-05-12 13:20:00,61.68,61.68,61.52,61.59,22300.0,43.9086,43.9086,43.7947,43.8445,22300.0
2010-05-12 13:30:00,61.59,61.63,61.53,61.56,28100.0,43.8445,43.873,43.8018,43.8232,28100.0
2010-05-12 13:40:00,61.54,61.58,61.45,61.58,27900.0,43.8089,43.8374,43.7449,43.8374,27900.0
2010-05-12 13:50:00,61.58,61.6,61.47,61.48,37200.0,43.8374,43.8516,43.7591,43.7662,37200.0
2010-05-12 14:00:00,61.45,61.56,61.45,61.52,23700.0,43.7449,43.8232,43.7449,43.7947,23700.0
2010-05-12 14:10:00,61.52,61.66,61.5,61.66,31100.0,43.7947,43.8944,43.7805,43.8944,31100.0
2010-05-12 14:20:00,61.64,61.69,61.62,61.69,19800.0,43.8801,43.9157,43.8659,43.9157,19800.0
2010-05-12 14:30:00,61.72,61.75,61.64,61.65,39100.0,43.9371,43.9584,43.8801,43.8872,39100.0
2010-05-12 14:40:00,61.64,61.73,61.63,61.68,16300.0,43.8801,43.9442,43.873,43.9086,16300.0
2010-05-12 14:50:00,61.68,61.72,61.6,61.71,27300.0,43.9086,43.9371,43.8516,43.9299,27300.0
2010-05-12 15:00:00,61.72,61.84,61.7,61.78,56500.0,43.9371,44.0225,43.9228,43.9798,56500.0
2010-05-12 15:10:00,61.78,61.78,61.67,61.7,67600.0,43.9798,43.9798,43.9015,43.9228,67600.0
2010-05-12 15:20:00,61.7,61.74,61.64,61.7,37200.0,43.9228,43.9513,43.8801,43.9228,37200.0
2010-05-12 15:30:00,61.71,61.73,61.56,61.61,44200.0,43.9299,43.9442,43.8232,43.8588,44200.0
2010-05-12 15:40:00,61.61,61.77,61.6,61.75,50300.0,43.8588,43.9727,43.8516,43.9584,50300.0
2010-05-12 15:50:00,61.75,61.8,61.7,61.74,78700.0,43.9584,43.994,43.9228,43.9513,78700.0
2010-05-13 09:30:00,61.66,61.7,61.33,61.43,40700.0,43.8944,43.9228,43.6594,43.7306,40700.0
2010-05-13 09:40:00,61.44,61.68,61.38,61.64,76600.0,43.7377,43.9086,43.695,43.8801,76600.0
2010-05-13 09:50:00,61.65,61.69,61.51,61.51,100800.0,43.8872,43.9157,43.7876,43.7876,100800.0
2010-05-13 10:00:00,61.49,61.63,61.44,61.63,53900.0,43.7733,43.873,43.7377,43.873,53900.0
2010-05-13 10:10:00,61.64,61.79,61.56,61.77,75800.0,43.8801,43.9869,43.8232,43.9727,75800.0
2010-05-13 10:20:00,61.76,61.78,61.65,61.72,60900.0,43.9655,43.9798,43.8872,43.9371,60900.0
2010-05-13 10:30:00,61.7,61.87,61.64,61.83,29100.0,43.9228,44.0438,43.8801,44.0154,29100.0
2010-05-13 10:40:00,61.82,61.87,61.77,61.8,22100.0,44.0083,44.0438,43.9727,43.994,22100.0
2010-05-13 10:50:00,61.74,61.78,61.66,61.66,105600.0,43.9513,43.9798,43.8944,43.8944,105600.0
2010-05-13 11:00:00,61.67,61.69,61.53,61.6,80100.0,43.9015,43.9157,43.8018,43.8516,80100.0
2010-05-13 11:10:00,61.59,61.66,61.59,61.66,44600.0,43.8445,43.8944,43.8445,43.8944,44600.0
2010-05-13 11:20:00,61.66,61.75,61.65,61.67,25200.0,43.8944,43.9584,43.8872,43.9015,25200.0
2010-05-13 11:30:00,61.68,61.7,61.55,61.6,53900.0,43.9086,43.9228,43.816,43.8516,53900.0
2010-05-13 11:40:00,61.57,61.65,61.54,61.63,24400.0,43.8303,43.8872,43.8089,43.873,24400.0
2010-05-13 11:50:00,61.61,61.62,61.46,61.48,40200.0,43.8588,43.8659,43.752,43.7662,40200.0
2010-05-13 12:00:00,61.47,61.58,61.46,61.57,28400.0,43.7591,43.8374,43.752,43.8303,28400.0
2010-05-13 12:10:00,61.55,61.58,61.51,61.53,32300.0,43.816,43.8374,43.7876,43.8018,32300.0
2010-05-13 12:20:00,61.52,61.6,61.52,61.56,35200.0,43.7947,43.8516,43.7947,43.8232,35200.0
2010-05-13 12:30:00,61.58,61.63,61.58,61.58,17300.0,43.8374,43.873,43.8374,43.8374,17300.0
2010-05-13 12:40:00,61.58,61.66,61.58,61.61,20200.0,43.8374,43.8944,43.8374,43.8588,20200.0
2010-05-13 12:50:00,61.58,61.64,61.56,61.59,22700.0,43.8374,43.8801,43.8232,43.8445,22700.0
2010-05-13 13:00:00,61.56,61.59,61.52,61.58,24300.0,43.8232,43.8445,43.7947,43.8374,24300.0
2010-05-13 13:10:00,61.57,61.74,61.55,61.73,31600.0,43.8303,43.9513,43.816,43.9442,31600.0
2010-05-13 13:20:00,61.74,61.75,61.69,61.72,45600.0,43.9513,43.9584,43.9157,43.9371,45600.0
2010-05-13 13:30:00,61.71,61.8,61.71,61.72,29300.0,43.9299,43.994,43.9299,43.9371,29300.0
2010-05-13 13:40:00,61.72,61.76,61.65,61.7,33800.0,43.9371,43.9655,43.8872,43.9228,33800.0
2010-05-13 13:50:00,61.72,61.73,61.66,61.7,34700.0,43.9371,43.9442,43.8944,43.9228,34700.0
2010-05-13 14:00:00,61.69,61.8,61.69,61.78,26700.0,43.9157,43.994,43.9157,43.9798,26700.0
2010-05-13 14:10:00,61.78,61.8,61.74,61.75,39900.0,43.9798,43.994,43.9513,43.9584,39900.0
2010-05-13 14:20:00,61.75,61.75,61.66,61.67,27200.0,43.9584,43.9584,43.8944,43.9015,27200.0
2010-05-13 14:30:00,61.67,61.69,61.61,61.67,54900.0,43.9015,43.9157,43.8588,43.9015,54900.0
2010-05-13 14:40:00,61.67,61.68,61.52,61.53,60300.0,43.9015,43.9086,43.7947,43.8018,60300.0
2010-05-13 14:50:00,61.52,61.52,61.41,61.47,53500.0,43.7947,43.7947,43.7164,43.7591,53500.0
2010-05-13 15:00:00,61.46,61.54,61.39,61.39,66600.0,43.752,43.8089,43.7021,43.7021,66600.0
2010-05-13 15:10:00,61.4,61.4,61.07,61.13,191600.0,43.7093,43.7093,43.4743,43.5171,191600.0
2010-05-13 15:20:00,61.11,61.27,61.11,61.16,114100.0,43.5028,43.6167,43.5028,43.5384,114100.0
2010-05-13 15:30:00,61.16,61.22,60.97,61.05,185100.0,43.5384,43.5811,43.4032,43.4601,185100.0
2010-05-13 15:40:00,61.04,61.25,60.94,61.19,200800.0,43.453,43.6025,43.3818,43.5598,200800.0
2010-05-13 15:50:00,61.19,61.31,60.99,60.99,155800.0,43.5598,43.6452,43.4174,43.4174,155800.0
2010-05-14 09:30:00,60.55,60.61,60.23,60.24,97600.0,43.1042,43.1469,42.8764,42.8835,97600.0
2010-05-14 09:40:00,60.24,60.25,59.87,60.05,182800.0,42.8835,42.8906,42.6201,42.7482,182800.0
2010-05-14 09:50:00,60.04,60.13,59.94,60.04,93300.0,42.7411,42.8052,42.6699,42.7411,93300.0
2010-05-14 10:00:00,60.01,60.02,59.77,60.02,128900.0,42.7198,42.7269,42.5489,42.7269,128900.0
2010-05-14 10:10:00,60.02,60.24,59.99,60.07,65000.0,42.7269,42.8835,42.7055,42.7625,65000.0
2010-05-14 10:20:00,60.05,60.26,60.02,60.1,80800.0,42.7482,42.8977,42.7269,42.7838,80800.0
2010-05-14 10:30:00,60.09,60.14,59.89,59.9,64400.0,42.7767,42.8123,42.6343,42.6414,64400.0
2010-05-14 10:40:00,59.91,60.01,59.84,60.01,57800.0,42.6486,42.7198,42.5987,42.7198,57800.0
2010-05-14 10:50:00,60.01,60.03,59.89,59.95,37000.0,42.7198,42.734,42.6343,42.677,37000.0
2010-05-14 11:00:00,59.92,59.92,59.65,59.71,56300.0,42.6557,42.6557,42.4635,42.5062,56300.0
2010-05-14 11:10:00,59.66,59.77,59.55,59.58,53000.0,42.4706,42.5489,42.3923,42.4136,53000.0
2010-05-14 11:20:00,59.56,59.68,59.35,59.6,59000.0,42.3994,42.4848,42.2499,42.4279,59000.0
2010-05-14 11:30:00,59.58,59.72,59.56,59.62,63200.0,42.4136,42.5133,42.3994,42.4421,63200.0
2010-05-14 11:40:00,59.54,59.66,59.54,59.61,10700.0,42.3852,42.4706,42.3852,42.435,10700.0
2010-05-14 11:50:00,59.59,59.59,59.46,59.54,21600.0,42.4208,42.4208,42.3282,42.3852,21600.0
2010-05-14 12:00:00,59.56,59.57,59.24,59.36,59700.0,42.3994,42.4065,42.1716,42.257,59700.0
2010-05-14 12:10:00,59.34,59.46,59.34,59.46,25900.0,42.2428,42.3282,42.2428,42.3282,25900.0
2010-05-14 12:20:00,59.45,59.61,59.36,59.54,37300.0,42.3211,42.435,42.257,42.3852,37300.0
2010-05-14 12:30:00,59.55,59.63,59.52,59.62,14700.0,42.3923,42.4492,42.3709,42.4421,14700.0
2010-05-14 12:40:00,59.63,59.74,59.53,59.54,19400.0,42.4492,42.5275,42.3781,42.3852,19400.0
2010-05-14 12:50:00,59.59,59.8,59.59,59.79,13700.0,42.4208,42.5703,42.4208,42.5631,13700.0
2010-05-14 13:00:00,59.78,59.87,59.66,59.73,13700.0,42.556,42.6201,42.4706,42.5204,13700.0
2010-05-14 13:10:00,59.73,59.79,59.54,59.54,21400.0,42.5204,42.5631,42.3852,42.3852,21400.0
2010-05-14 13:20:00,59.56,59.69,59.56,59.63,23600.0,42.3994,42.492,42.3994,42.4492,23600.0
2010-05-14 13:30:00,59.61,59.61,59.46,59.49,25500.0,42.435,42.435,42.3282,42.3496,25500.0
2010-05-14 13:40:00,59.5,59.6,59.46,59.54,30900.0,42.3567,42.4279,42.3282,42.3852,30900.0
2010-05-14 13:50:00,59.57,59.69,59.47,59.59,14600.0,42.4065,42.492,42.3353,42.4208,14600.0
2010-05-14 14:00:00,59.6,59.64,59.52,59.54,15900.0,42.4279,42.4564,42.3709,42.3852,15900.0
2010-05-14 14:10:00,59.51,59.51,59.32,59.4,579500.0,42.3638,42.3638,42.2286,42.2855,579500.0
2010-05-14 14:20:00,59.43,59.55,59.41,59.51,11200.0,42.3069,42.3923,42.2926,42.3638,11200.0
2010-05-14 14:30:00,59.52,59.65,59.49,59.62,32000.0,42.3709,42.4635,42.3496,42.4421,32000.0
2010-05-14 14:40:00,59.62,59.62,59.54,59.58,7500.0,42.4421,42.4421,42.3852,42.4136,7500.0
2010-05-14 14:50:00,59.61,59.64,59.42,59.48,20200.0,42.435,42.4564,42.2997,42.3425,20200.0
2010-05-14 15:00:00,59.46,59.5,59.42,59.49,40200.0,42.3282,42.3567,42.2997,42.3496,40200.0
2010-05-14 15:10:00,59.47,59.56,59.37,59.38,53800.0,42.3353,42.3994,42.2642,42.2713,53800.0
2010-05-14 15:20:00,59.4,59.42,59.27,59.4,47100.0,42.2855,42.2997,42.193,42.2855,47100.0
2010-05-14 15:30:00,59.41,59.48,59.32,59.39,39400.0,42.2926,42.3425,42.2286,42.2784,39400.0
2010-05-14 15:40:00,59.39,59.62,59.38,59.54,106800.0,42.2784,42.4421,42.2713,42.3852,106800.0
2010-05-14 15:50:00,59.55,59.87,59.54,59.77,136000.0,42.3923,42.6201,42.3852,42.5489,136000.0
2010-05-17 09:30:00,59.97,60.15,59.91,60.05,45200.0,42.6913,42.8194,42.6486,42.7482,45200.0
2010-05-17 09:40:00,60.05,60.07,59.73,59.8,85300.0,42.7482,42.7625,42.5204,42.5703,85300.0
2010-05-17 09:50:00,59.83,59.88,59.53,59.6,59300.0,42.5916,42.6272,42.3781,42.4279,59300.0
2010-05-17 10:00:00,59.59,59.69,59.49,59.55,66900.0,42.4208,42.492,42.3496,42.3923,66900.0
2010-05-17 10:10:00,59.52,59.81,59.5,59.8,33100.0,42.3709,42.5774,42.3567,42.5703,33100.0
2010-05-17 10:20:00,59.79,59.82,59.62,59.7,54500.0,42.5631,42.5845,42.4421,42.4991,54500.0
2010-05-17 10:30:00,59.7,59.82,59.64,59.71,25400.0,42.4991,42.5845,42.4564,42.5062,25400.0
2010-05-17 10:40:00,59.7,59.75,59.54,59.57,58600.0,42.4991,42.5347,42.3852,42.4065,58600.0
2010-05-17 10:50:00,59.59,59.7,59.49,59.49,58600.0,42.4208,42.4991,42.3496,42.3496,58600.0
2010-05-17 11:00:00,59.49,59.55,59.3,59.39,61000.0,42.3496,42.3923,42.2143,42.2784,61000.0
2010-05-17 11:10:00,59.36,59.36,59.09,59.09,59200.0,42.257,42.257,42.0648,42.0648,59200.0
2010-05-17 11:20:00,59.11,59.23,59.03,59.19,56800.0,42.0791,42.1645,42.0221,42.136,56800.0
2010-05-17 11:30:00,59.17,59.32,59.15,59.28,14300.0,42.1218,42.2286,42.1075,42.2001,14300.0
2010-05-17 11:40:00,59.28,59.33,59.11,59.18,32700.0,42.2001,42.2357,42.0791,42.1289,32700.0
2010-05-17 11:50:00,59.16,59.16,58.96,58.97,32200.0,42.1147,42.1147,41.9723,41.9794,32200.0
2010-05-17 12:00:00,58.91,58.91,58.47,58.61,233300.0,41.9367,41.9367,41.6235,41.7231,233300.0
2010-05-17 12:10:00,58.61,58.77,58.61,58.73,54000.0,41.7231,41.837,41.7231,41.8086,54000.0
2010-05-17 12:20:00,58.74,58.85,58.71,58.71,22800.0,41.8157,41.894,41.7943,41.7943,22800.0
2010-05-17 12:30:00,58.71,58.88,58.71,58.82,23800.0,41.7943,41.9153,41.7943,41.8726,23800.0
2010-05-17 12:40:00,58.85,58.89,58.77,58.84,7000.0,41.894,41.9225,41.837,41.8869,7000.0
2010-05-17 12:50:00,58.84,58.85,58.71,58.71,11400.0,41.8869,41.894,41.7943,41.7943,11400.0
2010-05-17 13:00:00,58.72,58.79,58.69,58.74,22100.0,41.8014,41.8513,41.7801,41.8157,22100.0
2010-05-17 13:10:00,58.74,58.99,58.71,58.99,29200.0,41.8157,41.9936,41.7943,41.9936,29200.0
2010-05-17 13:20:00,58.99,59.08,58.95,58.99,29200.0,41.9936,42.0577,41.9652,41.9936,29200.0
2010-05-17 13:30:00,58.99,59.11,58.89,58.9,48600.0,41.9936,42.0791,41.9225,41.9296,48600.0
2010-05-17 13:40:00,58.91,58.93,58.78,58.88,64300.0,41.9367,41.9509,41.8441,41.9153,64300.0
2010-05-17 13:50:00,58.87,59.02,58.83,59.01,48000.0,41.9082,42.015,41.8797,42.0079,48000.0
2010-05-17 14:00:00,58.99,59.19,58.99,59.01,33700.0,41.9936,42.136,41.9936,42.0079,33700.0
2010-05-17 14:10:00,59.01,59.18,59.01,59.14,38200.0,42.0079,42.1289,42.0079,42.1004,38200.0
2010-05-17 14:20:00,59.14,59.16,58.99,59.04,55200.0,42.1004,42.1147,41.9936,42.0292,55200.0
2010-05-17 14:30:00,59.03,59.19,59.0,59.14,50600.0,42.0221,42.136,42.0008,42.1004,50600.0
2010-05-17 14:40:00,59.15,59.36,59.13,59.31,73700.0,42.1075,42.257,42.0933,42.2214,73700.0
2010-05-17 14:50:00,59.31,59.43,59.29,59.41,82400.0,42.2214,42.3069,42.2072,42.2926,82400.0
2010-05-17 15:00:00,59.4,59.62,59.28,59.31,70300.0,42.2855,42.4421,42.2001,42.2214,70300.0
2010-05-17 15:10:00,59.31,59.41,59.21,59.24,69100.0,42.2214,42.2926,42.1503,42.1716,69100.0
2010-05-17 15:20:00,59.25,59.33,59.11,59.3,93000.0,42.1787,42.2357,42.0791,42.2143,93000.0
2010-05-17 15:30:00,59.28,59.7,59.27,59.7,47500.0,42.2001,42.4991,42.193,42.4991,47500.0
2010-05-17 15:40:00,59.71,59.77,59.63,59.73,44900.0,42.5062,42.5489,42.4492,42.5204,44900.0
2010-05-17 15:50:00,59.74,59.83,59.72,59.77,132300.0,42.5275,42.5916,42.5133,42.5489,132300.0
2010-05-18 09:30:00,60.25,60.38,60.21,60.24,51100.0,42.8906,42.9831,42.8621,42.8835,51100.0
2010-05-18 09:40:00,60.23,60.46,60.23,60.4,89300.0,42.8764,43.0401,42.8764,42.9974,89300.0
2010-05-18 09:50:00,60.39,60.39,60.22,60.23,306800.0,42.9903,42.9903,42.8692,42.8764,306800.0
2010-05-18 10:00:00,60.23,60.27,60.09,60.14,169200.0,42.8764,42.9048,42.7767,42.8123,169200.0
2010-05-18 10:10:00,60.15,60.29,60.06,60.26,103400.0,42.8194,42.9191,42.7553,42.8977,103400.0
2010-05-18 10:20:00,60.26,60.27,60.09,60.1,100200.0,42.8977,42.9048,42.7767,42.7838,100200.0
2010-05-18 10:30:00,60.11,60.13,60.02,60.1,142800.0,42.7909,42.8052,42.7269,42.7838,142800.0
2010-05-18 10:40:00,60.1,60.11,59.78,59.82,199700.0,42.7838,42.7909,42.556,42.5845,199700.0
2010-05-18 10:50:00,59.81,59.88,59.68,59.88,110100.0,42.5774,42.6272,42.4848,42.6272,110100.0
2010-05-18 11:00:00,59.87,59.95,59.8,59.86,89000.0,42.6201,42.677,42.5703,42.613,89000.0
2010-05-18 11:10:00,59.88,60.04,59.86,59.94,148200.0,42.6272,42.7411,42.613,42.6699,148200.0
2010-05-18 11:20:00,59.97,60.04,59.9,60.04,68200.0,42.6913,42.7411,42.6414,42.7411,68200.0
2010-05-18 11:30:00,60.05,60.05,59.86,59.87,39800.0,42.7482,42.7482,42.613,42.6201,39800.0
2010-05-18 11:40:00,59.85,59.85,59.54,59.63,79200.0,42.6059,42.6059,42.3852,42.4492,79200.0
2010-05-18 11:50:00,59.62,59.7,59.59,59.63,74600.0,42.4421,42.4991,42.4208,42.4492,74600.0
2010-05-18 12:00:00,59.65,59.66,59.43,59.56,69800.0,42.4635,42.4706,42.3069,42.3994,69800.0
2010-05-18 12:10:00,59.57,59.71,59.56,59.64,33300.0,42.4065,42.5062,42.3994,42.4564,33300.0
2010-05-18 12:20:00,59.65,59.67,59.52,59.67,71600.0,42.4635,42.4777,42.3709,42.4777,71600.0
2010-05-18 12:30:00,59.66,59.75,59.61,59.65,51200.0,42.4706,42.5347,42.435,42.4635,51200.0
2010-05-18 12:40:00,59.64,59.87,59.64,59.83,78500.0,42.4564,42.6201,42.4564,42.5916,78500.0
2010-05-18 12:50:00,59.84,59.88,59.6,59.61,63300.0,42.5987,42.6272,42.4279,42.435,63300.0
2010-05-18 13:00:00,59.58,59.68,59.31,59.44,166800.0,42.4136,42.4848,42.2214,42.314,166800.0
2010-05-18 13:10:00,59.44,59.47,59.25,59.3,61800.0,42.314,42.3353,42.1787,42.2143,61800.0
2010-05-18 13:20:00,59.29,59.56,59.28,59.48,84100.0,42.2072,42.3994,42.2001,42.3425,84100.0
2010-05-18 13:30:00,59.48,59.57,59.27,59.33,35400.0,42.3425,42.4065,42.193,42.2357,35400.0
2010-05-18 13:40:00,59.34,59.35,59.14,59.26,116100.0,42.2428,42.2499,42.1004,42.1858,116100.0
2010-05-18 13:50:00,59.26,59.27,59.08,59.09,68100.0,42.1858,42.193,42.0577,42.0648,68100.0
2010-05-18 14:00:00,59.09,59.26,59.07,59.26,46400.0,42.0648,42.1858,42.0506,42.1858,46400.0
2010-05-18 14:10:00,59.24,59.33,59.19,59.2,27100.0,42.1716,42.2357,42.136,42.1431,27100.0
2010-05-18 14:20:00,59.21,59.21,58.96,59.05,68300.0,42.1503,42.1503,41.9723,42.0364,68300.0
2010-05-18 14:30:00,59.05,59.05,58.72,58.75,71600.0,42.0364,42.0364,41.8014,41.8228,71600.0
2010-05-18 14:40:00,58.76,58.94,58.7,58.84,72200.0,41.8299,41.958,41.7872,41.8869,72200.0
2010-05-18 14:50:00,58.83,58.85,58.67,58.72,63700.0,41.8797,41.894,41.7658,41.8014,63700.0
2010-05-18 15:00:00,58.73,58.75,58.56,58.71,55900.0,41.8086,41.8228,41.6875,41.7943,55900.0
2010-05-18 15:10:00,58.69,59.04,58.69,58.89,39500.0,41.7801,42.0292,41.7801,41.9225,39500.0
2010-05-18 15:20:00,58.91,58.92,58.62,58.62,30300.0,41.9367,41.9438,41.7302,41.7302,30300.0
2010-05-18 15:30:00,58.63,58.81,58.58,58.79,59200.0,41.7374,41.8655,41.7018,41.8513,59200.0
2010-05-18 15:40:00,58.79,58.97,58.73,58.75,47900.0,41.8513,41.9794,41.8086,41.8228,47900.0
2010-05-18 15:50:00,58.76,58.93,58.72,58.82,130400.0,41.8299,41.9509,41.8014,41.8726,130400.0
2010-05-19 09:30:00,58.39,58.62,58.35,58.56,109500.0,41.5665,41.7302,41.538,41.6875,109500.0
2010-05-19 09:40:00,58.64,59.02,58.6,58.94,356200.0,41.7445,42.015,41.716,41.958,356200.0
2010-05-19 09:50:00,58.94,59.03,58.72,58.79,154000.0,41.958,42.0221,41.8014,41.8513,154000.0
2010-05-19 10:00:00,58.79,58.79,58.48,58.55,207200.0,41.8513,41.8513,41.6306,41.6804,207200.0
2010-05-19 10:10:00,58.57,58.57,58.13,58.21,215200.0,41.6947,41.6947,41.3814,41.4384,215200.0
2010-05-19 10:20:00,58.18,58.4,57.97,58.35,462800.0,41.417,41.5736,41.2675,41.538,462800.0
2010-05-19 10:30:00,58.38,58.53,58.25,58.29,379400.0,41.5594,41.6662,41.4669,41.4953,379400.0
2010-05-19 10:40:00,58.29,58.44,58.18,58.18,166900.0,41.4953,41.6021,41.417,41.417,166900.0
2010-05-19 10:50:00,58.19,58.34,58.11,58.28,84300.0,41.4241,41.5309,41.3672,41.4882,84300.0
2010-05-19 11:00:00,58.26,58.33,58.15,58.21,62200.0,41.474,41.5238,41.3957,41.4384,62200.0
2010-05-19 11:10:00,58.18,58.18,58.01,58.01,46500.0,41.417,41.417,41.296,41.296,46500.0
2010-05-19 11:20:00,58.02,58.03,57.76,57.9,55600.0,41.3031,41.3102,41.118,41.2177,55600.0
2010-05-19 11:30:00,57.89,57.97,57.75,57.89,116200.0,41.2106,41.2675,41.1109,41.2106,116200.0
2010-05-19 11:40:00,57.89,57.89,57.6,57.64,73700.0,41.2106,41.2106,41.0041,41.0326,73700.0
2010-05-19 11:50:00,57.62,57.95,57.59,57.94,58500.0,41.0184,41.2533,40.997,41.2462,58500.0
2010-05-19 12:00:00,57.92,58.07,57.89,57.97,149700.0,41.2319,41.3387,41.2106,41.2675,149700.0
2010-05-19 12:10:00,57.98,58.07,57.87,57.94,69600.0,41.2746,41.3387,41.1963,41.2462,69600.0
2010-05-19 12:20:00,57.97,58.29,57.93,58.19,38300.0,41.2675,41.4953,41.2391,41.4241,38300.0
2010-05-19 12:30:00,58.19,58.26,58.08,58.24,53900.0,41.4241,41.474,41.3458,41.4597,53900.0
2010-05-19 12:40:00,58.2,58.23,57.99,58.0,30100.0,41.4313,41.4526,41.2818,41.2889,30100.0
2010-05-19 12:50:00,58.0,58.45,58.0,58.45,42900.0,41.2889,41.6092,41.2889,41.6092,42900.0
2010-05-19 13:00:00,58.45,58.5,58.28,58.41,172200.0,41.6092,41.6448,41.4882,41.5808,172200.0
2010-05-19 13:10:00,58.4,58.42,58.28,58.37,27900.0,41.5736,41.5879,41.4882,41.5523,27900.0
2010-05-19 13:20:00,58.38,58.64,58.37,58.52,80300.0,41.5594,41.7445,41.5523,41.6591,80300.0
2010-05-19 13:30:00,58.5,58.5,58.34,58.42,35400.0,41.6448,41.6448,41.5309,41.5879,35400.0
2010-05-19 13:40:00,58.45,58.68,58.43,58.68,60900.0,41.6092,41.773,41.595,41.773,60900.0
2010-05-19 13:50:00,58.69,58.69,58.46,58.54,38700.0,41.7801,41.7801,41.6163,41.6733,38700.0
2010-05-19 14:00:00,58.56,58.71,58.45,58.53,63000.0,41.6875,41.7943,41.6092,41.6662,63000.0
2010-05-19 14:10:00,58.53,58.57,58.4,58.4,27800.0,41.6662,41.6947,41.5736,41.5736,27800.0
2010-05-19 14:20:00,58.42,58.46,58.27,58.44,33600.0,41.5879,41.6163,41.4811,41.6021,33600.0
2010-05-19 14:30:00,58.43,58.46,58.31,58.34,46500.0,41.595,41.6163,41.5096,41.5309,46500.0
2010-05-19 14:40:00,58.34,58.67,58.32,58.65,67400.0,41.5309,41.7658,41.5167,41.7516,67400.0
2010-05-19 14:50:00,58.64,58.65,58.43,58.47,48400.0,41.7445,41.7516,41.595,41.6235,48400.0
2010-05-19 15:00:00,58.48,58.54,58.18,58.21,68100.0,41.6306,41.6733,41.417,41.4384,68100.0
2010-05-19 15:10:00,58.21,58.41,58.15,58.35,67300.0,41.4384,41.5808,41.3957,41.538,67300.0
2010-05-19 15:20:00,58.39,58.51,58.21,58.5,204800.0,41.5665,41.6519,41.4384,41.6448,204800.0
2010-05-19 15:30:00,58.5,58.7,58.39,58.69,150100.0,41.6448,41.7872,41.5665,41.7801,150100.0
2010-05-19 15:40:00,58.7,58.73,58.54,58.62,144300.0,41.7872,41.8086,41.6733,41.7302,144300.0
2010-05-19 15:50:00,58.62,58.67,58.48,58.51,106500.0,41.7302,41.7658,41.6306,41.6519,106500.0
2010-05-20 09:30:00,57.12,57.36,57.02,57.33,305300.0,40.6624,40.8333,40.5912,40.8119,305300.0
2010-05-20 09:40:00,57.3,57.3,56.95,57.21,265800.0,40.7906,40.7906,40.5414,40.7265,265800.0
2010-05-20 09:50:00,57.2,57.39,57.15,57.17,244900.0,40.7194,40.8546,40.6838,40.698,244900.0
2010-05-20 10:00:00,57.17,57.29,57.0,57.05,326700.0,40.698,40.7834,40.577,40.6126,326700.0
2010-05-20 10:10:00,57.04,57.04,56.67,56.79,93300.0,40.6055,40.6055,40.3421,40.4275,93300.0
2010-05-20 10:20:00,56.79,56.79,56.3,56.56,111500.0,40.4275,40.4275,40.0787,40.2638,111500.0
2010-05-20 10:30:00,56.55,56.79,56.54,56.66,104200.0,40.2567,40.4275,40.2495,40.335,104200.0
2010-05-20 10:40:00,56.65,56.8,56.54,56.7,81300.0,40.3278,40.4346,40.2495,40.3634,81300.0
2010-05-20 10:50:00,56.7,56.92,56.7,56.76,121200.0,40.3634,40.5201,40.3634,40.4062,121200.0
2010-05-20 11:00:00,56.77,56.99,56.73,56.93,70200.0,40.4133,40.5699,40.3848,40.5272,70200.0
2010-05-20 11:10:00,56.94,56.96,56.68,56.74,95800.0,40.5343,40.5485,40.3492,40.3919,95800.0
2010-05-20 11:20:00,56.75,57.09,56.69,57.08,86500.0,40.399,40.6411,40.3563,40.634,86500.0
2010-05-20 11:30:00,57.09,57.14,56.94,57.07,69200.0,40.6411,40.6767,40.5343,40.6268,69200.0
2010-05-20 11:40:00,57.06,57.1,56.92,56.94,85100.0,40.6197,40.6482,40.5201,40.5343,85100.0
2010-05-20 11:50:00,56.93,57.01,56.75,56.79,147000.0,40.5272,40.5841,40.399,40.4275,147000.0
2010-05-20 12:00:00,56.77,56.91,56.71,56.87,64300.0,40.4133,40.5129,40.3706,40.4845,64300.0
2010-05-20 12:10:00,56.87,56.87,56.55,56.61,36400.0,40.4845,40.4845,40.2567,40.2994,36400.0
2010-05-20 12:20:00,56.61,56.71,56.56,56.6,47600.0,40.2994,40.3706,40.2638,40.2923,47600.0
2010-05-20 12:30:00,56.6,56.69,56.48,56.67,47100.0,40.2923,40.3563,40.2068,40.3421,47100.0
2010-05-20 12:40:00,56.66,56.66,56.52,56.52,62500.0,40.335,40.335,40.2353,40.2353,62500.0
2010-05-20 12:50:00,56.5,56.52,56.12,56.12,115200.0,40.2211,40.2353,39.9506,39.9506,115200.0
2010-05-20 13:00:00,56.13,56.41,56.09,56.4,88900.0,39.9577,40.157,39.9292,40.1499,88900.0
2010-05-20 13:10:00,56.38,56.57,56.38,56.57,68800.0,40.1356,40.2709,40.1356,40.2709,68800.0
2010-05-20 13:20:00,56.57,56.9,56.51,56.76,103400.0,40.2709,40.5058,40.2282,40.4062,103400.0
2010-05-20 13:30:00,56.76,57.0,56.69,56.69,126000.0,40.4062,40.577,40.3563,40.3563,126000.0
2010-05-20 13:40:00,56.7,56.95,56.7,56.78,113900.0,40.3634,40.5414,40.3634,40.4204,113900.0
2010-05-20 13:50:00,56.81,56.86,56.62,56.7,43500.0,40.4417,40.4773,40.3065,40.3634,43500.0
2010-05-20 14:00:00,56.69,56.72,56.38,56.56,89200.0,40.3563,40.3777,40.1356,40.2638,89200.0
2010-05-20 14:10:00,56.57,56.92,56.56,56.91,46500.0,40.2709,40.5201,40.2638,40.5129,46500.0
2010-05-20 14:20:00,56.91,57.1,56.78,56.9,192100.0,40.5129,40.6482,40.4204,40.5058,192100.0
2010-05-20 14:30:00,56.85,57.13,56.77,57.12,73600.0,40.4702,40.6695,40.4133,40.6624,73600.0
2010-05-20 14:40:00,57.12,57.24,56.99,57.16,51700.0,40.6624,40.7479,40.5699,40.6909,51700.0
2010-05-20 14:50:00,57.15,57.35,56.92,56.92,84900.0,40.6838,40.8262,40.5201,40.5201,84900.0
2010-05-20 15:00:00,56.94,57.06,56.75,56.93,90400.0,40.5343,40.6197,40.399,40.5272,90400.0
2010-05-20 15:10:00,56.95,56.96,56.74,56.88,77400.0,40.5414,40.5485,40.3919,40.4916,77400.0
2010-05-20 15:20:00,56.89,57.1,56.83,56.93,129200.0,40.4987,40.6482,40.456,40.5272,129200.0
2010-05-20 15:30:00,56.93,57.04,56.75,56.81,103900.0,40.5272,40.6055,40.399,40.4417,103900.0
2010-05-20 15:40:00,56.81,56.86,56.41,56.56,197000.0,40.4417,40.4773,40.157,40.2638,197000.0
2010-05-20 15:50:00,56.56,56.58,56.04,56.06,203600.0,40.2638,40.278,39.8936,39.9078,203600.0
2010-05-21 09:30:00,55.23,55.71,55.0,55.71,291300.0,39.317,39.6587,39.1532,39.6587,291300.0
2010-05-21 09:40:00,55.69,55.88,55.6,55.86,147300.0,39.6444,39.7797,39.5804,39.7655,147300.0
2010-05-21 09:50:00,55.85,56.38,55.85,56.2,325300.0,39.7583,40.1356,39.7583,40.0075,325300.0
2010-05-21 10:00:00,56.19,56.66,56.05,56.49,273700.0,40.0004,40.335,39.9007,40.2139,273700.0
2010-05-21 10:10:00,56.47,56.57,56.22,56.27,125900.0,40.1997,40.2709,40.0217,40.0573,125900.0
2010-05-21 10:20:00,56.29,56.32,55.95,55.96,51100.0,40.0716,40.0929,39.8295,39.8367,51100.0
2010-05-21 10:30:00,55.96,56.3,55.91,56.25,59200.0,39.8367,40.0787,39.8011,40.0431,59200.0
2010-05-21 10:40:00,56.29,56.37,56.13,56.19,77300.0,40.0716,40.1285,39.9577,40.0004,77300.0
2010-05-21 10:50:00,56.16,56.3,56.05,56.26,144800.0,39.979,40.0787,39.9007,40.0502,144800.0
2010-05-21 11:00:00,56.23,56.55,56.22,56.45,97100.0,40.0289,40.2567,40.0217,40.1855,97100.0
2010-05-21 11:10:00,56.49,56.69,56.34,56.69,99900.0,40.2139,40.3563,40.1072,40.3563,99900.0
2010-05-21 11:20:00,56.67,56.88,56.62,56.78,114400.0,40.3421,40.4916,40.3065,40.4204,114400.0
2010-05-21 11:30:00,56.76,56.98,56.68,56.97,124500.0,40.4062,40.5628,40.3492,40.5556,124500.0
2010-05-21 11:40:00,56.99,57.15,56.94,56.98,106900.0,40.5699,40.6838,40.5343,40.5628,106900.0
2010-05-21 11:50:00,57.03,57.21,56.98,57.04,57000.0,40.5984,40.7265,40.5628,40.6055,57000.0
2010-05-21 12:00:00,57.03,57.03,56.84,56.95,72500.0,40.5984,40.5984,40.4631,40.5414,72500.0
2010-05-21 12:10:00,56.94,57.06,56.83,57.05,36900.0,40.5343,40.6197,40.456,40.6126,36900.0
2010-05-21 12:20:00,57.04,57.13,56.97,57.03,56600.0,40.6055,40.6695,40.5556,40.5984,56600.0
2010-05-21 12:30:00,57.02,57.06,56.86,56.98,61300.0,40.5912,40.6197,40.4773,40.5628,61300.0
2010-05-21 12:40:00,56.98,57.04,56.73,56.73,29800.0,40.5628,40.6055,40.3848,40.3848,29800.0
2010-05-21 12:50:00,56.74,56.91,56.74,56.77,38600.0,40.3919,40.5129,40.3919,40.4133,38600.0
2010-05-21 13:00:00,56.76,56.8,56.62,56.75,36500.0,40.4062,40.4346,40.3065,40.399,36500.0
2010-05-21 13:10:00,56.75,56.92,56.75,56.78,117300.0,40.399,40.5201,40.399,40.4204,117300.0
2010-05-21 13:20:00,56.76,56.8,56.54,56.57,122800.0,40.4062,40.4346,40.2495,40.2709,122800.0
2010-05-21 13:30:00,56.62,56.79,56.6,56.72,36100.0,40.3065,40.4275,40.2923,40.3777,36100.0
2010-05-21 13:40:00,56.77,56.89,56.74,56.86,44800.0,40.4133,40.4987,40.3919,40.4773,44800.0
2010-05-21 13:50:00,56.9,56.91,56.85,56.9,57700.0,40.5058,40.5129,40.4702,40.5058,57700.0
2010-05-21 14:00:00,56.93,56.97,56.67,56.74,86600.0,40.5272,40.5556,40.3421,40.3919,86600.0
2010-05-21 14:10:00,56.77,56.79,56.51,56.6,97200.0,40.4133,40.4275,40.2282,40.2923,97200.0
2010-05-21 14:20:00,56.59,56.68,56.49,56.66,70000.0,40.2851,40.3492,40.2139,40.335,70000.0
2010-05-21 14:30:00,56.66,56.76,56.59,56.59,43200.0,40.335,40.4062,40.2851,40.2851,43200.0
2010-05-21 14:40:00,56.63,56.67,56.28,56.42,46100.0,40.3136,40.3421,40.0645,40.1641,46100.0
2010-05-21 14:50:00,56.44,56.5,56.32,56.48,65000.0,40.1784,40.2211,40.0929,40.2068,65000.0
2010-05-21 15:00:00,56.49,56.6,56.43,56.45,143200.0,40.2139,40.2923,40.1712,40.1855,143200.0
2010-05-21 15:10:00,56.4,56.48,56.1,56.16,86800.0,40.1499,40.2068,39.9363,39.979,86800.0
2010-05-21 15:20:00,56.18,56.48,56.17,56.36,178800.0,39.9933,40.2068,39.9861,40.1214,178800.0
2010-05-21 15:30:00,56.38,56.38,56.17,56.26,296100.0,40.1356,40.1356,39.9861,40.0502,296100.0
2010-05-21 15:40:00,56.26,56.83,56.23,56.63,392500.0,40.0502,40.456,40.0289,40.3136,392500.0
2010-05-21 15:50:00,56.64,57.16,56.64,57.12,190600.0,40.3207,40.6909,40.3207,40.6624,190600.0
2010-05-24 09:30:00,56.72,57.03,56.72,56.82,116200.0,40.3777,40.5984,40.3777,40.4489,116200.0
2010-05-24 09:40:00,56.86,56.89,56.54,56.69,75600.0,40.4773,40.4987,40.2495,40.3563,75600.0
2010-05-24 09:50:00,56.71,56.76,56.5,56.58,45000.0,40.3706,40.4062,40.2211,40.278,45000.0
2010-05-24 10:00:00,56.68,56.81,56.46,56.76,150200.0,40.3492,40.4417,40.1926,40.4062,150200.0
2010-05-24 10:10:00,56.75,56.92,56.71,56.89,34900.0,40.399,40.5201,40.3706,40.4987,34900.0
2010-05-24 10:20:00,56.89,56.95,56.79,56.87,64300.0,40.4987,40.5414,40.4275,40.4845,64300.0
2010-05-24 10:30:00,56.9,57.06,56.87,57.05,104100.0,40.5058,40.6197,40.4845,40.6126,104100.0
2010-05-24 10:40:00,57.07,57.11,56.88,56.92,70400.0,40.6268,40.6553,40.4916,40.5201,70400.0
2010-05-24 10:50:00,56.9,56.93,56.8,56.91,72500.0,40.5058,40.5272,40.4346,40.5129,72500.0
2010-05-24 11:00:00,56.9,56.98,56.82,56.95,21000.0,40.5058,40.5628,40.4489,40.5414,21000.0
2010-05-24 11:10:00,56.98,56.99,56.71,56.81,39800.0,40.5628,40.5699,40.3706,40.4417,39800.0
2010-05-24 11:20:00,56.76,56.81,56.7,56.73,29000.0,40.4062,40.4417,40.3634,40.3848,29000.0
2010-05-24 11:30:00,56.76,56.88,56.72,56.86,49400.0,40.4062,40.4916,40.3777,40.4773,49400.0
2010-05-24 11:40:00,56.86,57.02,56.82,57.0,33400.0,40.4773,40.5912,40.4489,40.577,33400.0
2010-05-24 11:50:00,57.05,57.06,56.9,57.02,56000.0,40.6126,40.6197,40.5058,40.5912,56000.0
2010-05-24 12:00:00,57.0,57.18,56.98,57.12,34700.0,40.577,40.7051,40.5628,40.6624,34700.0
2010-05-24 12:10:00,57.13,57.15,56.98,56.99,47500.0,40.6695,40.6838,40.5628,40.5699,47500.0
2010-05-24 12:20:00,57.0,57.01,56.93,57.01,15800.0,40.577,40.5841,40.5272,40.5841,15800.0
2010-05-24 12:30:00,57.09,57.1,56.93,56.93,28700.0,40.6411,40.6482,40.5272,40.5272,28700.0
2010-05-24 12:40:00,56.96,57.0,56.9,57.0,10600.0,40.5485,40.577,40.5058,40.577,10600.0
2010-05-24 12:50:00,57.0,57.15,56.99,57.09,16200.0,40.577,40.6838,40.5699,40.6411,16200.0
2010-05-24 13:00:00,57.1,57.15,56.97,56.97,24600.0,40.6482,40.6838,40.5556,40.5556,24600.0
2010-05-24 13:10:00,56.97,57.03,56.91,56.92,19100.0,40.5556,40.5984,40.5129,40.5201,19100.0
2010-05-24 13:20:00,56.93,57.09,56.92,57.01,22700.0,40.5272,40.6411,40.5201,40.5841,22700.0
2010-05-24 13:30:00,57.01,57.04,56.87,56.88,15400.0,40.5841,40.6055,40.4845,40.4916,15400.0
2010-05-24 13:40:00,56.85,56.91,56.73,56.76,27900.0,40.4702,40.5129,40.3848,40.4062,27900.0
2010-05-24 13:50:00,56.74,56.84,56.69,56.82,19700.0,40.3919,40.4631,40.3563,40.4489,19700.0
2010-05-24 14:00:00,56.8,56.83,56.7,56.78,9600.0,40.4346,40.456,40.3634,40.4204,9600.0
2010-05-24 14:10:00,56.8,56.89,56.8,56.84,11500.0,40.4346,40.4987,40.4346,40.4631,11500.0
2010-05-24 14:20:00,56.83,56.83,56.74,56.78,14500.0,40.456,40.456,40.3919,40.4204,14500.0
2010-05-24 14:30:00,56.8,56.88,56.72,56.77,17200.0,40.4346,40.4916,40.3777,40.4133,17200.0
2010-05-24 14:40:00,56.76,56.81,56.61,56.61,131800.0,40.4062,40.4417,40.2994,40.2994,131800.0
2010-05-24 14:50:00,56.62,56.73,56.61,56.66,14300.0,40.3065,40.3848,40.2994,40.335,14300.0
2010-05-24 15:00:00,56.62,56.66,56.44,56.48,19700.0,40.3065,40.335,40.1784,40.2068,19700.0
2010-05-24 15:10:00,56.43,56.59,56.42,56.53,48800.0,40.1712,40.2851,40.1641,40.2424,48800.0
2010-05-24 15:20:00,56.53,56.61,56.52,56.54,26800.0,40.2424,40.2994,40.2353,40.2495,26800.0
2010-05-24 15:30:00,56.53,56.68,56.51,56.62,23200.0,40.2424,40.3492,40.2282,40.3065,23200.0
2010-05-24 15:40:00,56.66,56.7,56.38,56.41,58000.0,40.335,40.3634,40.1356,40.157,58000.0
2010-05-24 15:50:00,56.41,56.41,56.11,56.18,160300.0,40.157,40.157,39.9434,39.9933,160300.0
2010-05-25 09:30:00,54.66,54.82,54.53,54.55,328800.0,38.9112,39.0251,38.8187,38.8329,328800.0
2010-05-25 09:40:00,54.53,54.83,54.3,54.78,341600.0,38.8187,39.0322,38.6549,38.9966,341600.0
2010-05-25 09:50:00,54.78,54.91,54.71,54.8,139100.0,38.9966,39.0892,38.9468,39.0109,139100.0
2010-05-25 10:00:00,54.76,55.15,54.73,54.89,387600.0,38.9824,39.26,38.961,39.0749,387600.0
2010-05-25 10:10:00,54.89,55.2,54.81,55.08,119900.0,39.0749,39.2956,39.018,39.2102,119900.0
2010-05-25 10:20:00,55.11,55.15,54.85,54.87,107000.0,39.2316,39.26,39.0465,39.0607,107000.0
2010-05-25 10:30:00,54.87,55.01,54.82,54.88,172700.0,39.0607,39.1604,39.0251,39.0678,172700.0
2010-05-25 10:40:00,54.86,54.92,54.74,54.77,89000.0,39.0536,39.0963,38.9682,38.9895,89000.0
2010-05-25 10:50:00,54.77,54.89,54.68,54.89,62800.0,38.9895,39.0749,38.9254,39.0749,62800.0
2010-05-25 11:00:00,54.92,55.23,54.89,55.13,161900.0,39.0963,39.317,39.0749,39.2458,161900.0
2010-05-25 11:10:00,55.13,55.15,54.97,54.98,155100.0,39.2458,39.26,39.1319,39.139,155100.0
2010-05-25 11:20:00,55.0,55.18,54.9,55.1,58100.0,39.1532,39.2814,39.0821,39.2244,58100.0
2010-05-25 11:30:00,55.1,55.13,54.95,55.03,46000.0,39.2244,39.2458,39.1177,39.1746,46000.0
2010-05-25 11:40:00,55.05,55.1,54.97,55.01,38300.0,39.1888,39.2244,39.1319,39.1604,38300.0
2010-05-25 11:50:00,55.02,55.31,55.0,55.27,16900.0,39.1675,39.3739,39.1532,39.3455,16900.0
2010-05-25 12:00:00,55.3,55.43,55.25,55.27,54300.0,39.3668,39.4594,39.3312,39.3455,54300.0
2010-05-25 12:10:00,55.28,55.44,55.26,55.32,22600.0,39.3526,39.4665,39.3383,39.3811,22600.0
2010-05-25 12:20:00,55.35,55.35,55.18,55.19,36100.0,39.4024,39.4024,39.2814,39.2885,36100.0
2010-05-25 12:30:00,55.18,55.21,55.12,55.19,19300.0,39.2814,39.3027,39.2387,39.2885,19300.0
2010-05-25 12:40:00,55.2,55.2,55.04,55.19,25000.0,39.2956,39.2956,39.1817,39.2885,25000.0
2010-05-25 12:50:00,55.18,55.28,55.16,55.2,17600.0,39.2814,39.3526,39.2672,39.2956,17600.0
2010-05-25 13:00:00,55.18,55.24,55.02,55.05,18100.0,39.2814,39.3241,39.1675,39.1888,18100.0
2010-05-25 13:10:00,55.03,55.07,54.96,55.02,30600.0,39.1746,39.2031,39.1248,39.1675,30600.0
2010-05-25 13:20:00,55.05,55.17,55.05,55.13,26900.0,39.1888,39.2743,39.1888,39.2458,26900.0
2010-05-25 13:30:00,55.14,55.16,54.95,55.0,37700.0,39.2529,39.2672,39.1177,39.1532,37700.0
2010-05-25 13:40:00,54.99,55.02,54.92,54.99,31100.0,39.1461,39.1675,39.0963,39.1461,31100.0
2010-05-25 13:50:00,54.99,55.08,54.95,55.02,30800.0,39.1461,39.2102,39.1177,39.1675,30800.0
2010-05-25 14:00:00,54.97,55.21,54.94,55.07,43400.0,39.1319,39.3027,39.1105,39.2031,43400.0
2010-05-25 14:10:00,55.09,55.33,55.09,55.33,26200.0,39.2173,39.3882,39.2173,39.3882,26200.0
2010-05-25 14:20:00,55.32,55.4,55.2,55.33,79700.0,39.3811,39.438,39.2956,39.3882,79700.0
2010-05-25 14:30:00,55.32,55.41,55.23,55.29,81200.0,39.3811,39.4451,39.317,39.3597,81200.0
2010-05-25 14:40:00,55.29,55.72,55.29,55.72,46300.0,39.3597,39.6658,39.3597,39.6658,46300.0
2010-05-25 14:50:00,55.75,55.75,55.56,55.59,54400.0,39.6872,39.6872,39.5519,39.5733,54400.0
2010-05-25 15:00:00,55.59,55.88,55.59,55.8,61100.0,39.5733,39.7797,39.5733,39.7228,61100.0
2010-05-25 15:10:00,55.84,55.86,55.62,55.69,66800.0,39.7512,39.7655,39.5946,39.6444,66800.0
2010-05-25 15:20:00,55.7,56.03,55.7,56.0,40000.0,39.6516,39.8865,39.6516,39.8651,40000.0
2010-05-25 15:30:00,56.02,56.22,55.97,56.0,97200.0,39.8794,40.0217,39.8438,39.8651,97200.0
2010-05-25 15:40:00,56.02,56.23,56.02,56.21,145400.0,39.8794,40.0289,39.8794,40.0146,145400.0
2010-05-25 15:50:00,56.24,56.33,56.04,56.3,176500.0,40.036,40.1,39.8936,40.0787,176500.0
2010-05-26 09:30:00,56.62,57.07,56.55,57.06,461100.0,40.3065,40.6268,40.2567,40.6197,461100.0
2010-05-26 09:40:00,57.08,57.12,56.84,56.97,79000.0,40.634,40.6624,40.4631,40.5556,79000.0
2010-05-26 09:50:00,56.96,57.16,56.93,57.13,117500.0,40.5485,40.6909,40.5272,40.6695,117500.0
2010-05-26 10:00:00,57.15,57.27,57.09,57.09,127000.0,40.6838,40.7692,40.6411,40.6411,127000.0
2010-05-26 10:10:00,57.1,57.22,57.02,57.2,48000.0,40.6482,40.7336,40.5912,40.7194,48000.0
2010-05-26 10:20:00,57.19,57.19,57.01,57.04,49800.0,40.7123,40.7123,40.5841,40.6055,49800.0
2010-05-26 10:30:00,57.03,57.28,57.01,57.24,66200.0,40.5984,40.7763,40.5841,40.7479,66200.0
2010-05-26 10:40:00,57.23,57.27,57.15,57.15,238600.0,40.7407,40.7692,40.6838,40.6838,238600.0
2010-05-26 10:50:00,57.18,57.22,56.95,57.03,113400.0,40.7051,40.7336,40.5414,40.5984,113400.0
2010-05-26 11:00:00,57.03,57.05,56.89,57.04,116600.0,40.5984,40.6126,40.4987,40.6055,116600.0
2010-05-26 11:10:00,57.03,57.13,56.99,57.12,86100.0,40.5984,40.6695,40.5699,40.6624,86100.0
2010-05-26 11:20:00,57.08,57.12,56.77,56.77,64100.0,40.634,40.6624,40.4133,40.4133,64100.0
2010-05-26 11:30:00,56.76,56.91,56.75,56.81,88600.0,40.4062,40.5129,40.399,40.4417,88600.0
2010-05-26 11:40:00,56.81,56.89,56.63,56.72,67300.0,40.4417,40.4987,40.3136,40.3777,67300.0
2010-05-26 11:50:00,56.74,56.9,56.65,56.88,65400.0,40.3919,40.5058,40.3278,40.4916,65400.0
2010-05-26 12:00:00,56.87,57.01,56.85,56.98,27100.0,40.4845,40.5841,40.4702,40.5628,27100.0
2010-05-26 12:10:00,57.0,57.04,56.94,57.0,26400.0,40.577,40.6055,40.5343,40.577,26400.0
2010-05-26 12:20:00,57.0,57.08,56.9,56.9,23200.0,40.577,40.634,40.5058,40.5058,23200.0
2010-05-26 12:30:00,56.92,57.02,56.86,56.99,29500.0,40.5201,40.5912,40.4773,40.5699,29500.0
2010-05-26 12:40:00,57.0,57.0,56.78,56.84,61900.0,40.577,40.577,40.4204,40.4631,61900.0
2010-05-26 12:50:00,56.82,57.02,56.8,57.02,28800.0,40.4489,40.5912,40.4346,40.5912,28800.0
2010-05-26 13:00:00,57.05,57.11,57.01,57.1,34400.0,40.6126,40.6553,40.5841,40.6482,34400.0
2010-05-26 13:10:00,57.09,57.09,56.97,56.99,34300.0,40.6411,40.6411,40.5556,40.5699,34300.0
2010-05-26 13:20:00,56.97,57.07,56.97,57.03,31100.0,40.5556,40.6268,40.5556,40.5984,31100.0
2010-05-26 13:30:00,57.02,57.19,56.99,57.17,33600.0,40.5912,40.7123,40.5699,40.698,33600.0
2010-05-26 13:40:00,57.17,57.23,57.13,57.17,39300.0,40.698,40.7407,40.6695,40.698,39300.0
2010-05-26 13:50:00,57.16,57.21,57.09,57.11,38000.0,40.6909,40.7265,40.6411,40.6553,38000.0
2010-05-26 14:00:00,57.12,57.15,57.05,57.13,28800.0,40.6624,40.6838,40.6126,40.6695,28800.0
2010-05-26 14:10:00,57.12,57.12,56.96,57.05,33600.0,40.6624,40.6624,40.5485,40.6126,33600.0
2010-05-26 14:20:00,57.06,57.08,56.89,56.98,54500.0,40.6197,40.634,40.4987,40.5628,54500.0
2010-05-26 14:30:00,56.95,57.02,56.66,56.82,97100.0,40.5414,40.5912,40.335,40.4489,97100.0
2010-05-26 14:40:00,56.82,56.87,56.6,56.68,75300.0,40.4489,40.4845,40.2923,40.3492,75300.0
2010-05-26 14:50:00,56.67,56.76,56.58,56.73,44500.0,40.3421,40.4062,40.278,40.3848,44500.0
2010-05-26 15:00:00,56.73,56.88,56.7,56.73,64800.0,40.3848,40.4916,40.3634,40.3848,64800.0
2010-05-26 15:10:00,56.71,56.87,56.63,56.67,51700.0,40.3706,40.4845,40.3136,40.3421,51700.0
2010-05-26 15:20:00,56.67,56.73,56.07,56.21,110300.0,40.3421,40.3848,39.915,40.0146,110300.0
2010-05-26 15:30:00,56.16,56.3,55.99,56.28,169600.0,39.979,40.0787,39.858,40.0645,169600.0
2010-05-26 15:40:00,56.32,56.49,56.21,56.28,97800.0,40.0929,40.2139,40.0146,40.0645,97800.0
2010-05-26 15:50:00,56.29,56.37,56.14,56.18,243800.0,40.0716,40.1285,39.9648,39.9933,243800.0
2010-05-27 09:30:00,57.21,57.45,57.13,57.14,103400.0,40.7265,40.8973,40.6695,40.6767,103400.0
2010-05-27 09:40:00,57.16,57.42,57.11,57.3,105500.0,40.6909,40.876,40.6553,40.7906,105500.0
2010-05-27 09:50:00,57.28,57.35,57.2,57.31,113800.0,40.7763,40.8262,40.7194,40.7977,113800.0
2010-05-27 10:00:00,57.28,57.34,57.09,57.29,101400.0,40.7763,40.819,40.6411,40.7834,101400.0
2010-05-27 10:10:00,57.31,57.51,57.3,57.46,141100.0,40.7977,40.9401,40.7906,40.9045,141100.0
2010-05-27 10:20:00,57.45,57.68,57.41,57.68,154200.0,40.8973,41.0611,40.8689,41.0611,154200.0
2010-05-27 10:30:00,57.67,57.82,57.58,57.6,165200.0,41.054,41.1607,40.9899,41.0041,165200.0
2010-05-27 10:40:00,57.6,57.68,57.53,57.6,102800.0,41.0041,41.0611,40.9543,41.0041,102800.0
2010-05-27 10:50:00,57.6,57.76,57.58,57.66,65100.0,41.0041,41.118,40.9899,41.0468,65100.0
2010-05-27 11:00:00,57.66,57.78,57.64,57.7,86500.0,41.0468,41.1323,41.0326,41.0753,86500.0
2010-05-27 11:10:00,57.68,57.69,57.52,57.61,70600.0,41.0611,41.0682,40.9472,41.0112,70600.0
2010-05-27 11:20:00,57.62,57.78,57.57,57.76,227200.0,41.0184,41.1323,40.9828,41.118,227200.0
2010-05-27 11:30:00,57.77,57.79,57.54,57.54,67900.0,41.1251,41.1394,40.9614,40.9614,67900.0
2010-05-27 11:40:00,57.53,57.61,57.5,57.58,23700.0,40.9543,41.0112,40.9329,40.9899,23700.0
2010-05-27 11:50:00,57.62,57.75,57.62,57.74,40000.0,41.0184,41.1109,41.0184,41.1038,40000.0
2010-05-27 12:00:00,57.76,57.76,57.65,57.72,29900.0,41.118,41.118,41.0397,41.0896,29900.0
2010-05-27 12:10:00,57.72,57.76,57.67,57.72,28200.0,41.0896,41.118,41.054,41.0896,28200.0
2010-05-27 12:20:00,57.72,57.73,57.6,57.66,47700.0,41.0896,41.0967,41.0041,41.0468,47700.0
2010-05-27 12:30:00,57.67,57.69,57.63,57.67,14000.0,41.054,41.0682,41.0255,41.054,14000.0
2010-05-27 12:40:00,57.68,57.69,57.61,57.68,12300.0,41.0611,41.0682,41.0112,41.0611,12300.0
2010-05-27 12:50:00,57.66,57.69,57.59,57.6,29200.0,41.0468,41.0682,40.997,41.0041,29200.0
2010-05-27 13:00:00,57.58,57.58,57.39,57.47,140200.0,40.9899,40.9899,40.8546,40.9116,140200.0
2010-05-27 13:10:00,57.46,57.62,57.43,57.61,17400.0,40.9045,41.0184,40.8831,41.0112,17400.0
2010-05-27 13:20:00,57.6,57.72,57.6,57.67,31100.0,41.0041,41.0896,41.0041,41.054,31100.0
2010-05-27 13:30:00,57.66,57.79,57.63,57.75,54100.0,41.0468,41.1394,41.0255,41.1109,54100.0
2010-05-27 13:40:00,57.74,57.76,57.62,57.69,50600.0,41.1038,41.118,41.0184,41.0682,50600.0
2010-05-27 13:50:00,57.68,57.71,57.63,57.64,62700.0,41.0611,41.0824,41.0255,41.0326,62700.0
2010-05-27 14:00:00,57.65,57.81,57.62,57.77,69100.0,41.0397,41.1536,41.0184,41.1251,69100.0
2010-05-27 14:10:00,57.77,57.88,57.77,57.86,75000.0,41.1251,41.2035,41.1251,41.1892,75000.0
2010-05-27 14:20:00,57.87,57.96,57.85,57.9,51500.0,41.1963,41.2604,41.1821,41.2177,51500.0
2010-05-27 14:30:00,57.92,57.93,57.84,57.9,43800.0,41.2319,41.2391,41.175,41.2177,43800.0
2010-05-27 14:40:00,57.92,57.93,57.83,57.87,29400.0,41.2319,41.2391,41.1679,41.1963,29400.0
2010-05-27 14:50:00,57.88,57.89,57.76,57.83,52500.0,41.2035,41.2106,41.118,41.1679,52500.0
2010-05-27 15:00:00,57.82,57.89,57.81,57.89,31400.0,41.1607,41.2106,41.1536,41.2106,31400.0
2010-05-27 15:10:00,57.88,58.03,57.84,57.91,72400.0,41.2035,41.3102,41.175,41.2248,72400.0
2010-05-27 15:20:00,57.91,57.92,57.75,57.84,57200.0,41.2248,41.2319,41.1109,41.175,57200.0
2010-05-27 15:30:00,57.83,57.96,57.83,57.93,65500.0,41.1679,41.2604,41.1679,41.2391,65500.0
2010-05-27 15:40:00,57.93,58.05,57.88,58.05,127600.0,41.2391,41.3245,41.2035,41.3245,127600.0
2010-05-27 15:50:00,58.04,58.31,58.03,58.28,230700.0,41.3174,41.5096,41.3102,41.4882,230700.0
2010-05-28 09:30:00,58.18,58.3,57.92,58.01,232500.0,41.417,41.5024,41.2319,41.296,232500.0
2010-05-28 09:40:00,57.98,58.02,57.79,58.0,127700.0,41.2746,41.3031,41.1394,41.2889,127700.0
2010-05-28 09:50:00,58.0,58.12,57.85,58.12,78800.0,41.2889,41.3743,41.1821,41.3743,78800.0
2010-05-28 10:00:00,58.12,58.23,58.08,58.2,41400.0,41.3743,41.4526,41.3458,41.4313,41400.0
2010-05-28 10:10:00,58.18,58.27,58.15,58.18,19800.0,41.417,41.4811,41.3957,41.417,19800.0
2010-05-28 10:20:00,58.19,58.22,58.05,58.09,18800.0,41.4241,41.4455,41.3245,41.353,18800.0
2010-05-28 10:30:00,58.07,58.21,58.05,58.1,29800.0,41.3387,41.4384,41.3245,41.3601,29800.0
2010-05-28 10:40:00,58.12,58.12,57.82,57.84,111900.0,41.3743,41.3743,41.1607,41.175,111900.0
2010-05-28 10:50:00,57.84,57.91,57.77,57.87,89700.0,41.175,41.2248,41.1251,41.1963,89700.0
2010-05-28 11:00:00,57.89,57.94,57.78,57.87,58700.0,41.2106,41.2462,41.1323,41.1963,58700.0
2010-05-28 11:10:00,57.87,57.92,57.62,57.67,72600.0,41.1963,41.2319,41.0184,41.054,72600.0
2010-05-28 11:20:00,57.65,57.77,57.59,57.77,43300.0,41.0397,41.1251,40.997,41.1251,43300.0
2010-05-28 11:30:00,57.76,57.87,57.74,57.81,74500.0,41.118,41.1963,41.1038,41.1536,74500.0
2010-05-28 11:40:00,57.81,58.04,57.81,58.04,69900.0,41.1536,41.3174,41.1536,41.3174,69900.0
2010-05-28 11:50:00,58.0,58.01,57.9,57.93,49500.0,41.2889,41.296,41.2177,41.2391,49500.0
2010-05-28 12:00:00,57.92,57.99,57.86,57.93,141300.0,41.2319,41.2818,41.1892,41.2391,141300.0
2010-05-28 12:10:00,57.95,58.01,57.91,58.0,17300.0,41.2533,41.296,41.2248,41.2889,17300.0
2010-05-28 12:20:00,58.03,58.06,58.0,58.01,10800.0,41.3102,41.3316,41.2889,41.296,10800.0
2010-05-28 12:30:00,58.02,58.03,57.5,57.5,254200.0,41.3031,41.3102,40.9329,40.9329,254200.0
2010-05-28 12:40:00,57.46,57.7,57.3,57.52,633900.0,40.9045,41.0753,40.7906,40.9472,633900.0
2010-05-28 12:50:00,57.56,57.71,57.51,57.64,59000.0,40.9757,41.0824,40.9401,41.0326,59000.0
2010-05-28 13:00:00,57.64,57.75,57.54,57.58,38000.0,41.0326,41.1109,40.9614,40.9899,38000.0
2010-05-28 13:10:00,57.57,57.75,57.56,57.75,39600.0,40.9828,41.1109,40.9757,41.1109,39600.0
2010-05-28 13:20:00,57.73,57.73,57.63,57.67,15300.0,41.0967,41.0967,41.0255,41.054,15300.0
2010-05-28 13:30:00,57.66,57.69,57.55,57.6,46200.0,41.0468,41.0682,40.9685,41.0041,46200.0
2010-05-28 13:40:00,57.6,57.61,57.41,57.47,27500.0,41.0041,41.0112,40.8689,40.9116,27500.0
2010-05-28 13:50:00,57.47,57.54,57.36,57.4,67200.0,40.9116,40.9614,40.8333,40.8618,67200.0
2010-05-28 14:00:00,57.37,57.42,57.2,57.34,95600.0,40.8404,40.876,40.7194,40.819,95600.0
2010-05-28 14:10:00,57.35,57.45,57.27,57.44,64200.0,40.8262,40.8973,40.7692,40.8902,64200.0
2010-05-28 14:20:00,57.42,57.52,57.36,57.5,74100.0,40.876,40.9472,40.8333,40.9329,74100.0
2010-05-28 14:30:00,57.5,57.6,57.44,57.56,59500.0,40.9329,41.0041,40.8902,40.9757,59500.0
2010-05-28 14:40:00,57.57,57.87,57.56,57.83,96000.0,40.9828,41.1963,40.9757,41.1679,96000.0
2010-05-28 14:50:00,57.82,57.93,57.7,57.74,56600.0,41.1607,41.2391,41.0753,41.1038,56600.0
2010-05-28 15:00:00,57.71,57.8,57.66,57.73,77700.0,41.0824,41.1465,41.0468,41.0967,77700.0
2010-05-28 15:10:00,57.76,57.9,57.75,57.88,101500.0,41.118,41.2177,41.1109,41.2035,101500.0
2010-05-28 15:20:00,57.9,58.05,57.88,58.01,222500.0,41.2177,41.3245,41.2035,41.296,222500.0
2010-05-28 15:30:00,57.99,58.1,57.93,57.95,50700.0,41.2818,41.3601,41.2391,41.2533,50700.0
2010-05-28 15:40:00,57.96,58.02,57.56,57.85,327700.0,41.2604,41.3031,40.9757,41.1821,327700.0
2010-05-28 15:50:00,57.84,57.92,57.44,57.51,351000.0,41.175,41.2319,40.8902,40.9401,351000.0
2010-06-01 09:30:00,56.82,57.05,56.74,57.01,64300.0,40.4489,40.6126,40.3919,40.5841,64300.0
2010-06-01 09:40:00,57.02,57.13,56.97,57.09,144800.0,40.5912,40.6695,40.5556,40.6411,144800.0
2010-06-01 09:50:00,57.09,57.16,56.9,56.93,81600.0,40.6411,40.6909,40.5058,40.5272,81600.0
2010-06-01 10:00:00,56.94,57.36,56.94,57.27,196200.0,40.5343,40.8333,40.5343,40.7692,196200.0
2010-06-01 10:10:00,57.25,57.31,57.18,57.31,83500.0,40.755,40.7977,40.7051,40.7977,83500.0
2010-06-01 10:20:00,57.32,57.63,57.28,57.52,108900.0,40.8048,41.0255,40.7763,40.9472,108900.0
2010-06-01 10:30:00,57.53,57.67,57.49,57.49,180600.0,40.9543,41.054,40.9258,40.9258,180600.0
2010-06-01 10:40:00,57.49,57.52,57.38,57.46,99100.0,40.9258,40.9472,40.8475,40.9045,99100.0
2010-06-01 10:50:00,57.46,57.5,57.41,57.43,75300.0,40.9045,40.9329,40.8689,40.8831,75300.0
2010-06-01 11:00:00,57.44,57.45,57.3,57.32,61500.0,40.8902,40.8973,40.7906,40.8048,61500.0
2010-06-01 11:10:00,57.32,57.35,57.2,57.24,62800.0,40.8048,40.8262,40.7194,40.7479,62800.0
2010-06-01 11:20:00,57.22,57.38,57.2,57.33,76500.0,40.7336,40.8475,40.7194,40.8119,76500.0
2010-06-01 11:30:00,57.35,57.4,57.23,57.28,54700.0,40.8262,40.8618,40.7407,40.7763,54700.0
2010-06-01 11:40:00,57.27,57.27,57.02,57.11,53500.0,40.7692,40.7692,40.5912,40.6553,53500.0
2010-06-01 11:50:00,57.1,57.12,56.97,57.02,56600.0,40.6482,40.6624,40.5556,40.5912,56600.0
2010-06-01 12:00:00,57.02,57.14,57.0,57.05,30600.0,40.5912,40.6767,40.577,40.6126,30600.0
2010-06-01 12:10:00,57.04,57.18,57.04,57.13,27600.0,40.6055,40.7051,40.6055,40.6695,27600.0
2010-06-01 12:20:00,57.14,57.22,57.11,57.21,145300.0,40.6767,40.7336,40.6553,40.7265,145300.0
2010-06-01 12:30:00,57.2,57.23,57.15,57.23,20600.0,40.7194,40.7407,40.6838,40.7407,20600.0
2010-06-01 12:40:00,57.23,57.26,57.16,57.19,38900.0,40.7407,40.7621,40.6909,40.7123,38900.0
2010-06-01 12:50:00,57.21,57.21,57.02,57.02,16500.0,40.7265,40.7265,40.5912,40.5912,16500.0
2010-06-01 13:00:00,57.03,57.15,57.03,57.13,9800.0,40.5984,40.6838,40.5984,40.6695,9800.0
2010-06-01 13:10:00,57.13,57.4,57.13,57.38,19800.0,40.6695,40.8618,40.6695,40.8475,19800.0
2010-06-01 13:20:00,57.38,57.44,57.35,57.41,26900.0,40.8475,40.8902,40.8262,40.8689,26900.0
2010-06-01 13:30:00,57.44,57.45,57.36,57.41,14300.0,40.8902,40.8973,40.8333,40.8689,14300.0
2010-06-01 13:40:00,57.41,57.42,57.33,57.4,28600.0,40.8689,40.876,40.8119,40.8618,28600.0
2010-06-01 13:50:00,57.36,57.36,57.21,57.21,25400.0,40.8333,40.8333,40.7265,40.7265,25400.0
2010-06-01 14:00:00,57.14,57.14,56.88,56.95,52000.0,40.6767,40.6767,40.4916,40.5414,52000.0
2010-06-01 14:10:00,56.98,57.07,56.92,57.02,14900.0,40.5628,40.6268,40.5201,40.5912,14900.0
2010-06-01 14:20:00,57.0,57.13,56.98,57.07,11900.0,40.577,40.6695,40.5628,40.6268,11900.0
2010-06-01 14:30:00,57.09,57.21,57.09,57.14,35700.0,40.6411,40.7265,40.6411,40.6767,35700.0
2010-06-01 14:40:00,57.11,57.21,57.08,57.19,35800.0,40.6553,40.7265,40.634,40.7123,35800.0
2010-06-01 14:50:00,57.15,57.15,56.92,57.05,39400.0,40.6838,40.6838,40.5201,40.6126,39400.0
2010-06-01 15:00:00,57.06,57.09,56.94,56.95,54000.0,40.6197,40.6411,40.5343,40.5414,54000.0
2010-06-01 15:10:00,56.93,57.04,56.84,56.85,27600.0,40.5272,40.6055,40.4631,40.4702,27600.0
2010-06-01 15:20:00,56.85,56.92,56.62,56.7,79400.0,40.4702,40.5201,40.3065,40.3634,79400.0
2010-06-01 15:30:00,56.72,56.87,56.66,56.78,47600.0,40.3777,40.4845,40.335,40.4204,47600.0
2010-06-01 15:40:00,56.77,56.82,56.4,56.46,159300.0,40.4133,40.4489,40.1499,40.1926,159300.0
2010-06-01 15:50:00,56.43,56.43,56.13,56.18,163000.0,40.1712,40.1712,39.9577,39.9933,163000.0
2010-06-02 09:30:00,56.46,56.68,56.37,56.51,125400.0,40.1926,40.3492,40.1285,40.2282,125400.0
2010-06-02 09:40:00,56.45,56.51,56.36,56.44,51200.0,40.1855,40.2282,40.1214,40.1784,51200.0
2010-06-02 09:50:00,56.42,56.49,56.26,56.45,69100.0,40.1641,40.2139,40.0502,40.1855,69100.0
2010-06-02 10:00:00,56.46,56.64,56.36,56.52,110500.0,40.1926,40.3207,40.1214,40.2353,110500.0
2010-06-02 10:10:00,56.55,56.66,56.45,56.64,55600.0,40.2567,40.335,40.1855,40.3207,55600.0
2010-06-02 10:20:00,56.64,56.75,56.6,56.6,24400.0,40.3207,40.399,40.2923,40.2923,24400.0
2010-06-02 10:30:00,56.62,56.81,56.6,56.73,41400.0,40.3065,40.4417,40.2923,40.3848,41400.0
2010-06-02 10:40:00,56.73,56.73,56.55,56.58,66500.0,40.3848,40.3848,40.2567,40.278,66500.0
2010-06-02 10:50:00,56.58,56.67,56.5,56.66,35700.0,40.278,40.3421,40.2211,40.335,35700.0
2010-06-02 11:00:00,56.68,56.87,56.66,56.83,40100.0,40.3492,40.4845,40.335,40.456,40100.0
2010-06-02 11:10:00,56.83,56.88,56.74,56.76,75600.0,40.456,40.4916,40.3919,40.4062,75600.0
2010-06-02 11:20:00,56.78,56.91,56.78,56.82,97500.0,40.4204,40.5129,40.4204,40.4489,97500.0
2010-06-02 11:30:00,56.82,56.93,56.77,56.88,336800.0,40.4489,40.5272,40.4133,40.4916,336800.0
2010-06-02 11:40:00,56.87,57.04,56.86,57.01,417100.0,40.4845,40.6055,40.4773,40.5841,417100.0
2010-06-02 11:50:00,57.01,57.09,56.99,57.02,195100.0,40.5841,40.6411,40.5699,40.5912,195100.0
2010-06-02 12:00:00,57.01,57.12,57.01,57.08,10200.0,40.5841,40.6624,40.5841,40.634,10200.0
2010-06-02 12:10:00,57.07,57.08,56.98,56.98,32300.0,40.6268,40.634,40.5628,40.5628,32300.0
2010-06-02 12:20:00,56.98,57.03,56.97,57.02,18600.0,40.5628,40.5984,40.5556,40.5912,18600.0
2010-06-02 12:30:00,57.0,57.04,56.99,56.99,19700.0,40.577,40.6055,40.5699,40.5699,19700.0
2010-06-02 12:40:00,56.98,57.14,56.98,57.14,89900.0,40.5628,40.6767,40.5628,40.6767,89900.0
2010-06-02 12:50:00,57.14,57.14,57.07,57.09,35500.0,40.6767,40.6767,40.6268,40.6411,35500.0
2010-06-02 13:00:00,57.1,57.16,57.07,57.08,26300.0,40.6482,40.6909,40.6268,40.634,26300.0
2010-06-02 13:10:00,57.08,57.12,57.02,57.02,25400.0,40.634,40.6624,40.5912,40.5912,25400.0
2010-06-02 13:20:00,57.02,57.05,56.99,57.0,26100.0,40.5912,40.6126,40.5699,40.577,26100.0
2010-06-02 13:30:00,57.01,57.07,57.01,57.02,22400.0,40.5841,40.6268,40.5841,40.5912,22400.0
2010-06-02 13:40:00,57.03,57.08,56.99,56.99,29800.0,40.5984,40.634,40.5699,40.5699,29800.0
2010-06-02 13:50:00,56.98,57.0,56.89,56.91,28300.0,40.5628,40.577,40.4987,40.5129,28300.0
2010-06-02 14:00:00,56.91,56.95,56.84,56.95,20200.0,40.5129,40.5414,40.4631,40.5414,20200.0
2010-06-02 14:10:00,56.94,56.96,56.81,56.81,40700.0,40.5343,40.5485,40.4417,40.4417,40700.0
2010-06-02 14:20:00,56.8,56.95,56.77,56.92,39800.0,40.4346,40.5414,40.4133,40.5201,39800.0
2010-06-02 14:30:00,56.92,57.06,56.91,57.05,54800.0,40.5201,40.6197,40.5129,40.6126,54800.0
2010-06-02 14:40:00,57.08,57.27,57.08,57.26,35700.0,40.634,40.7692,40.634,40.7621,35700.0
2010-06-02 14:50:00,57.27,57.36,57.27,57.3,36300.0,40.7692,40.8333,40.7692,40.7906,36300.0
2010-06-02 15:00:00,57.32,57.46,57.29,57.39,65800.0,40.8048,40.9045,40.7834,40.8546,65800.0
2010-06-02 15:10:00,57.41,57.5,57.39,57.43,51700.0,40.8689,40.9329,40.8546,40.8831,51700.0
2010-06-02 15:20:00,57.46,57.51,57.4,57.5,23500.0,40.9045,40.9401,40.8618,40.9329,23500.0
2010-06-02 15:30:00,57.5,57.55,57.37,57.43,63800.0,40.9329,40.9685,40.8404,40.8831,63800.0
2010-06-02 15:40:00,57.46,57.52,57.38,57.46,57600.0,40.9045,40.9472,40.8475,40.9045,57600.0
2010-06-02 15:50:00,57.46,57.78,57.46,57.74,157400.0,40.9045,41.1323,40.9045,41.1038,157400.0
2010-06-03 09:30:00,57.99,58.09,57.85,57.93,110500.0,41.2818,41.353,41.1821,41.2391,110500.0
2010-06-03 09:40:00,57.91,58.05,57.82,58.05,44700.0,41.2248,41.3245,41.1607,41.3245,44700.0
2010-06-03 09:50:00,58.07,58.16,57.99,58.13,37800.0,41.3387,41.4028,41.2818,41.3814,37800.0
2010-06-03 10:00:00,58.13,58.13,57.96,58.05,49400.0,41.3814,41.3814,41.2604,41.3245,49400.0
2010-06-03 10:10:00,58.08,58.1,57.9,57.93,43400.0,41.3458,41.3601,41.2177,41.2391,43400.0
2010-06-03 10:20:00,57.94,57.94,57.76,57.77,52400.0,41.2462,41.2462,41.118,41.1251,52400.0
2010-06-03 10:30:00,57.76,57.85,57.65,57.71,36700.0,41.118,41.1821,41.0397,41.0824,36700.0
2010-06-03 10:40:00,57.7,57.83,57.7,57.8,37400.0,41.0753,41.1679,41.0753,41.1465,37400.0
2010-06-03 10:50:00,57.85,57.93,57.82,57.9,48900.0,41.1821,41.2391,41.1607,41.2177,48900.0
2010-06-03 11:00:00,57.92,58.04,57.89,57.97,27600.0,41.2319,41.3174,41.2106,41.2675,27600.0
2010-06-03 11:10:00,57.97,57.99,57.85,57.86,22500.0,41.2675,41.2818,41.1821,41.1892,22500.0
2010-06-03 11:20:00,57.87,57.89,57.73,57.74,12600.0,41.1963,41.2106,41.0967,41.1038,12600.0
2010-06-03 11:30:00,57.76,57.9,57.73,57.85,25900.0,41.118,41.2177,41.0967,41.1821,25900.0
2010-06-03 11:40:00,57.85,57.9,57.76,57.85,28000.0,41.1821,41.2177,41.118,41.1821,28000.0
2010-06-03 11:50:00,57.86,57.86,57.75,57.79,26800.0,41.1892,41.1892,41.1109,41.1394,26800.0
2010-06-03 12:00:00,57.78,57.8,57.58,57.63,37600.0,41.1323,41.1465,40.9899,41.0255,37600.0
2010-06-03 12:10:00,57.6,57.65,57.5,57.56,41200.0,41.0041,41.0397,40.9329,40.9757,41200.0
2010-06-03 12:20:00,57.57,57.57,57.33,57.4,39500.0,40.9828,40.9828,40.8119,40.8618,39500.0
2010-06-03 12:30:00,57.4,57.52,57.34,57.51,42500.0,40.8618,40.9472,40.819,40.9401,42500.0
2010-06-03 12:40:00,57.5,57.54,57.46,57.5,26800.0,40.9329,40.9614,40.9045,40.9329,26800.0
2010-06-03 12:50:00,57.46,57.5,57.41,57.44,10200.0,40.9045,40.9329,40.8689,40.8902,10200.0
2010-06-03 13:00:00,57.48,57.53,57.42,57.52,21800.0,40.9187,40.9543,40.876,40.9472,21800.0
2010-06-03 13:10:00,57.52,57.54,57.45,57.45,20600.0,40.9472,40.9614,40.8973,40.8973,20600.0
2010-06-03 13:20:00,57.44,57.48,57.38,57.43,16200.0,40.8902,40.9187,40.8475,40.8831,16200.0
2010-06-03 13:30:00,57.44,57.53,57.42,57.53,20800.0,40.8902,40.9543,40.876,40.9543,20800.0
2010-06-03 13:40:00,57.52,57.66,57.52,57.63,44300.0,40.9472,41.0468,40.9472,41.0255,44300.0
2010-06-03 13:50:00,57.62,57.64,57.51,57.51,15900.0,41.0184,41.0326,40.9401,40.9401,15900.0
2010-06-03 14:00:00,57.53,57.58,57.45,57.58,27100.0,40.9543,40.9899,40.8973,40.9899,27100.0
2010-06-03 14:10:00,57.57,57.77,57.56,57.69,48800.0,40.9828,41.1251,40.9757,41.0682,48800.0
2010-06-03 14:20:00,57.67,57.8,57.65,57.73,35500.0,41.054,41.1465,41.0397,41.0967,35500.0
2010-06-03 14:30:00,57.7,57.9,57.68,57.84,26400.0,41.0753,41.2177,41.0611,41.175,26400.0
2010-06-03 14:40:00,57.84,57.92,57.83,57.84,37500.0,41.175,41.2319,41.1679,41.175,37500.0
2010-06-03 14:50:00,57.85,57.92,57.8,57.87,15400.0,41.1821,41.2319,41.1465,41.1963,15400.0
2010-06-03 15:00:00,57.85,57.93,57.83,57.86,32300.0,41.1821,41.2391,41.1679,41.1892,32300.0
2010-06-03 15:10:00,57.85,57.85,57.65,57.67,62300.0,41.1821,41.1821,41.0397,41.054,62300.0
2010-06-03 15:20:00,57.68,57.96,57.67,57.96,57100.0,41.0611,41.2604,41.054,41.2604,57100.0
2010-06-03 15:30:00,57.96,58.0,57.83,57.93,132200.0,41.2604,41.2889,41.1679,41.2391,132200.0
2010-06-03 15:40:00,57.92,57.99,57.79,57.79,78000.0,41.2319,41.2818,41.1394,41.1394,78000.0
2010-06-03 15:50:00,57.76,57.96,57.74,57.92,96500.0,41.118,41.2604,41.1038,41.2319,96500.0
2010-06-04 09:30:00,56.75,57.01,56.73,56.92,138400.0,40.399,40.5841,40.3848,40.5201,138400.0
2010-06-04 09:40:00,56.92,57.04,56.73,56.92,85000.0,40.5201,40.6055,40.3848,40.5201,85000.0
2010-06-04 09:50:00,56.92,57.09,56.88,57.0,1587400.0,40.5201,40.6411,40.4916,40.577,1587400.0
2010-06-04 10:00:00,56.99,57.04,56.81,56.94,47600.0,40.5699,40.6055,40.4417,40.5343,47600.0
2010-06-04 10:10:00,56.95,57.11,56.89,57.08,274100.0,40.5414,40.6553,40.4987,40.634,274100.0
2010-06-04 10:20:00,57.09,57.17,57.02,57.1,1311200.0,40.6411,40.698,40.5912,40.6482,1311200.0
2010-06-04 10:30:00,57.08,57.13,57.0,57.1,42900.0,40.634,40.6695,40.577,40.6482,42900.0
2010-06-04 10:40:00,57.08,57.1,56.98,57.01,13100.0,40.634,40.6482,40.5628,40.5841,13100.0
2010-06-04 10:50:00,56.98,56.98,56.89,56.9,45000.0,40.5628,40.5628,40.4987,40.5058,45000.0
2010-06-04 11:00:00,56.87,56.96,56.87,56.93,9200.0,40.4845,40.5485,40.4845,40.5272,9200.0
2010-06-04 11:10:00,56.91,56.92,56.69,56.69,26800.0,40.5129,40.5201,40.3563,40.3563,26800.0
2010-06-04 11:20:00,56.7,56.71,56.58,56.61,28400.0,40.3634,40.3706,40.278,40.2994,28400.0
2010-06-04 11:30:00,56.6,56.77,56.56,56.73,15400.0,40.2923,40.4133,40.2638,40.3848,15400.0
2010-06-04 11:40:00,56.74,56.78,56.68,56.76,25400.0,40.3919,40.4204,40.3492,40.4062,25400.0
2010-06-04 11:50:00,56.77,56.77,56.64,56.65,45500.0,40.4133,40.4133,40.3207,40.3278,45500.0
2010-06-04 12:00:00,56.63,56.63,56.36,56.46,80100.0,40.3136,40.3136,40.1214,40.1926,80100.0
2010-06-04 12:10:00,56.47,56.62,56.47,56.55,79900.0,40.1997,40.3065,40.1997,40.2567,79900.0
2010-06-04 12:20:00,56.54,56.6,56.54,56.55,21700.0,40.2495,40.2923,40.2495,40.2567,21700.0
2010-06-04 12:30:00,56.54,56.56,56.5,56.51,79800.0,40.2495,40.2638,40.2211,40.2282,79800.0
2010-06-04 12:40:00,56.5,56.51,56.43,56.51,45500.0,40.2211,40.2282,40.1712,40.2282,45500.0
2010-06-04 12:50:00,56.55,56.64,56.55,56.63,13200.0,40.2567,40.3207,40.2567,40.3136,13200.0
2010-06-04 13:00:00,56.65,56.65,56.53,56.57,11500.0,40.3278,40.3278,40.2424,40.2709,11500.0
2010-06-04 13:10:00,56.57,56.59,56.37,56.44,25100.0,40.2709,40.2851,40.1285,40.1784,25100.0
2010-06-04 13:20:00,56.43,56.45,56.35,56.42,19000.0,40.1712,40.1855,40.1143,40.1641,19000.0
2010-06-04 13:30:00,56.41,56.45,56.29,56.3,17200.0,40.157,40.1855,40.0716,40.0787,17200.0
2010-06-04 13:40:00,56.29,56.37,56.26,56.37,8800.0,40.0716,40.1285,40.0502,40.1285,8800.0
2010-06-04 13:50:00,56.37,56.38,56.26,56.31,17600.0,40.1285,40.1356,40.0502,40.0858,17600.0
2010-06-04 14:00:00,56.3,56.37,56.21,56.22,20600.0,40.0787,40.1285,40.0146,40.0217,20600.0
2010-06-04 14:10:00,56.21,56.3,56.17,56.18,20500.0,40.0146,40.0787,39.9861,39.9933,20500.0
2010-06-04 14:20:00,56.19,56.31,56.1,56.15,89900.0,40.0004,40.0858,39.9363,39.9719,89900.0
2010-06-04 14:30:00,56.15,56.23,56.08,56.1,47100.0,39.9719,40.0289,39.9221,39.9363,47100.0
2010-06-04 14:40:00,56.08,56.14,55.9,55.91,64400.0,39.9221,39.9648,39.7939,39.8011,64400.0
2010-06-04 14:50:00,55.92,55.95,55.77,55.8,108300.0,39.8082,39.8295,39.7014,39.7228,108300.0
2010-06-04 15:00:00,55.81,56.05,55.81,55.97,220600.0,39.7299,39.9007,39.7299,39.8438,220600.0
2010-06-04 15:10:00,56.0,56.08,55.87,56.01,76800.0,39.8651,39.9221,39.7726,39.8722,76800.0
2010-06-04 15:20:00,55.99,56.04,55.78,55.81,38300.0,39.858,39.8936,39.7085,39.7299,38300.0
2010-06-04 15:30:00,55.84,55.93,55.75,55.84,80700.0,39.7512,39.8153,39.6872,39.7512,80700.0
2010-06-04 15:40:00,55.85,55.89,55.56,55.83,116700.0,39.7583,39.7868,39.5519,39.7441,116700.0
2010-06-04 15:50:00,55.83,55.86,55.56,55.8,215800.0,39.7441,39.7655,39.5519,39.7228,215800.0
2010-06-07 09:30:00,55.88,56.01,55.72,55.76,73200.0,39.7797,39.8722,39.6658,39.6943,73200.0
2010-06-07 09:40:00,55.76,55.79,55.54,55.78,40800.0,39.6943,39.7156,39.5377,39.7085,40800.0
2010-06-07 09:50:00,55.77,56.03,55.73,55.99,46000.0,39.7014,39.8865,39.6729,39.858,46000.0
2010-06-07 10:00:00,55.92,56.09,55.89,56.07,50900.0,39.8082,39.9292,39.7868,39.915,50900.0
2010-06-07 10:10:00,56.06,56.16,56.0,56.02,42500.0,39.9078,39.979,39.8651,39.8794,42500.0
2010-06-07 10:20:00,56.02,56.11,55.97,56.01,40000.0,39.8794,39.9434,39.8438,39.8722,40000.0
2010-06-07 10:30:00,56.01,56.01,55.79,55.81,82200.0,39.8722,39.8722,39.7156,39.7299,82200.0
2010-06-07 10:40:00,55.79,55.89,55.66,55.71,34300.0,39.7156,39.7868,39.6231,39.6587,34300.0
2010-06-07 10:50:00,55.74,55.78,55.43,55.48,62300.0,39.68,39.7085,39.4594,39.495,62300.0
2010-06-07 11:00:00,55.47,55.62,55.47,55.6,65900.0,39.4878,39.5946,39.4878,39.5804,65900.0
2010-06-07 11:10:00,55.6,55.62,55.4,55.5,41300.0,39.5804,39.5946,39.438,39.5092,41300.0
2010-06-07 11:20:00,55.52,55.64,55.47,55.6,34400.0,39.5234,39.6089,39.4878,39.5804,34400.0
2010-06-07 11:30:00,55.61,55.76,55.58,55.72,12900.0,39.5875,39.6943,39.5661,39.6658,12900.0
2010-06-07 11:40:00,55.73,55.81,55.66,55.68,29900.0,39.6729,39.7299,39.6231,39.6373,29900.0
2010-06-07 11:50:00,55.7,55.81,55.69,55.8,43400.0,39.6516,39.7299,39.6444,39.7228,43400.0
2010-06-07 12:00:00,55.81,55.99,55.76,55.94,35100.0,39.7299,39.858,39.6943,39.8224,35100.0
2010-06-07 12:10:00,55.96,55.98,55.85,55.88,15300.0,39.8367,39.8509,39.7583,39.7797,15300.0
2010-06-07 12:20:00,55.89,55.94,55.8,55.8,11600.0,39.7868,39.8224,39.7228,39.7228,11600.0
2010-06-07 12:30:00,55.8,55.83,55.77,55.8,15400.0,39.7228,39.7441,39.7014,39.7228,15400.0
2010-06-07 12:40:00,55.82,55.88,55.79,55.83,13700.0,39.737,39.7797,39.7156,39.7441,13700.0
2010-06-07 12:50:00,55.85,55.93,55.85,55.87,77900.0,39.7583,39.8153,39.7583,39.7726,77900.0
2010-06-07 13:00:00,55.87,55.89,55.77,55.84,23600.0,39.7726,39.7868,39.7014,39.7512,23600.0
2010-06-07 13:10:00,55.86,55.94,55.82,55.94,13200.0,39.7655,39.8224,39.737,39.8224,13200.0
2010-06-07 13:20:00,55.95,55.99,55.9,55.98,21700.0,39.8295,39.858,39.7939,39.8509,21700.0
2010-06-07 13:30:00,56.0,56.03,55.87,55.87,18200.0,39.8651,39.8865,39.7726,39.7726,18200.0
2010-06-07 13:40:00,55.86,55.88,55.68,55.72,27700.0,39.7655,39.7797,39.6373,39.6658,27700.0
2010-06-07 13:50:00,55.73,55.75,55.66,55.71,28800.0,39.6729,39.6872,39.6231,39.6587,28800.0
2010-06-07 14:00:00,55.69,55.79,55.68,55.72,20000.0,39.6444,39.7156,39.6373,39.6658,20000.0
2010-06-07 14:10:00,55.74,55.76,55.6,55.65,22600.0,39.68,39.6943,39.5804,39.616,22600.0
2010-06-07 14:20:00,55.63,55.69,55.57,55.69,21500.0,39.6017,39.6444,39.559,39.6444,21500.0
2010-06-07 14:30:00,55.7,55.72,55.53,55.56,33600.0,39.6516,39.6658,39.5305,39.5519,33600.0
2010-06-07 14:40:00,55.55,55.56,55.36,55.45,59700.0,39.5448,39.5519,39.4095,39.4736,59700.0
2010-06-07 14:50:00,55.44,55.47,55.39,55.42,72400.0,39.4665,39.4878,39.4309,39.4522,72400.0
2010-06-07 15:00:00,55.45,55.64,55.45,55.61,100800.0,39.4736,39.6089,39.4736,39.5875,100800.0
2010-06-07 15:10:00,55.6,55.6,55.29,55.31,60100.0,39.5804,39.5804,39.3597,39.3739,60100.0
2010-06-07 15:20:00,55.3,55.31,55.07,55.08,89800.0,39.3668,39.3739,39.2031,39.2102,89800.0
2010-06-07 15:30:00,55.05,55.24,55.05,55.16,49800.0,39.1888,39.3241,39.1888,39.2672,49800.0
2010-06-07 15:40:00,55.15,55.15,54.94,55.03,60400.0,39.26,39.26,39.1105,39.1746,60400.0
2010-06-07 15:50:00,55.05,55.15,54.93,54.98,138200.0,39.1888,39.26,39.1034,39.139,138200.0
2010-06-08 09:30:00,55.06,55.39,54.96,55.29,34800.0,39.196,39.4309,39.1248,39.3597,34800.0
2010-06-08 09:40:00,55.28,55.28,55.06,55.11,30000.0,39.3526,39.3526,39.196,39.2316,30000.0
2010-06-08 09:50:00,55.13,55.13,54.83,54.92,57000.0,39.2458,39.2458,39.0322,39.0963,57000.0
2010-06-08 10:00:00,54.91,55.24,54.91,55.21,45900.0,39.0892,39.3241,39.0892,39.3027,45900.0
2010-06-08 10:10:00,55.18,55.2,54.87,54.89,54300.0,39.2814,39.2956,39.0607,39.0749,54300.0
2010-06-08 10:20:00,54.9,55.01,54.82,54.97,68200.0,39.0821,39.1604,39.0251,39.1319,68200.0
2010-06-08 10:30:00,55.02,55.05,54.82,54.82,39200.0,39.1675,39.1888,39.0251,39.0251,39200.0
2010-06-08 10:40:00,54.75,54.77,54.55,54.66,56100.0,38.9753,38.9895,38.8329,38.9112,56100.0
2010-06-08 10:50:00,54.67,54.84,54.58,54.84,25800.0,38.9183,39.0393,38.8543,39.0393,25800.0
2010-06-08 11:00:00,54.85,54.86,54.57,54.67,44300.0,39.0465,39.0536,38.8471,38.9183,44300.0
2010-06-08 11:10:00,54.68,54.78,54.51,54.77,73900.0,38.9254,38.9966,38.8044,38.9895,73900.0
2010-06-08 11:20:00,54.79,55.13,54.79,54.96,55900.0,39.0038,39.2458,39.0038,39.1248,55900.0
2010-06-08 11:30:00,54.98,55.19,54.96,55.17,49800.0,39.139,39.2885,39.1248,39.2743,49800.0
2010-06-08 11:40:00,55.15,55.21,55.01,55.21,63500.0,39.26,39.3027,39.1604,39.3027,63500.0
2010-06-08 11:50:00,55.22,55.42,55.22,55.31,64600.0,39.3099,39.4522,39.3099,39.3739,64600.0
2010-06-08 12:00:00,55.33,55.37,55.17,55.19,37700.0,39.3882,39.4166,39.2743,39.2885,37700.0
2010-06-08 12:10:00,55.21,55.21,55.07,55.13,16000.0,39.3027,39.3027,39.2031,39.2458,16000.0
2010-06-08 12:20:00,55.13,55.13,55.03,55.07,13100.0,39.2458,39.2458,39.1746,39.2031,13100.0
2010-06-08 12:30:00,55.06,55.15,55.06,55.15,29800.0,39.196,39.26,39.196,39.26,29800.0
2010-06-08 12:40:00,55.18,55.23,55.11,55.18,27100.0,39.2814,39.317,39.2316,39.2814,27100.0
2010-06-08 12:50:00,55.17,55.32,55.17,55.3,43800.0,39.2743,39.3811,39.2743,39.3668,43800.0
2010-06-08 13:00:00,55.3,55.33,55.18,55.23,36400.0,39.3668,39.3882,39.2814,39.317,36400.0
2010-06-08 13:10:00,55.2,55.21,55.06,55.09,21300.0,39.2956,39.3027,39.196,39.2173,21300.0
2010-06-08 13:20:00,55.14,55.14,55.0,55.02,30800.0,39.2529,39.2529,39.1532,39.1675,30800.0
2010-06-08 13:30:00,55.05,55.05,54.74,54.79,38500.0,39.1888,39.1888,38.9682,39.0038,38500.0
2010-06-08 13:40:00,54.83,54.88,54.68,54.68,29500.0,39.0322,39.0678,38.9254,38.9254,29500.0
2010-06-08 13:50:00,54.71,54.83,54.62,54.83,47500.0,38.9468,39.0322,38.8827,39.0322,47500.0
2010-06-08 14:00:00,54.85,54.92,54.8,54.81,47300.0,39.0465,39.0963,39.0109,39.018,47300.0
2010-06-08 14:10:00,54.81,54.94,54.72,54.94,60900.0,39.018,39.1105,38.9539,39.1105,60900.0
2010-06-08 14:20:00,54.94,55.19,54.94,55.1,214700.0,39.1105,39.2885,39.1105,39.2244,214700.0
2010-06-08 14:30:00,55.09,55.3,55.08,55.2,55600.0,39.2173,39.3668,39.2102,39.2956,55600.0
2010-06-08 14:40:00,55.18,55.36,55.17,55.24,49400.0,39.2814,39.4095,39.2743,39.3241,49400.0
2010-06-08 14:50:00,55.24,55.25,55.03,55.07,59000.0,39.3241,39.3312,39.1746,39.2031,59000.0
2010-06-08 15:00:00,55.08,55.21,54.99,55.17,82500.0,39.2102,39.3027,39.1461,39.2743,82500.0
2010-06-08 15:10:00,55.19,55.2,54.94,55.07,161600.0,39.2885,39.2956,39.1105,39.2031,161600.0
2010-06-08 15:20:00,55.04,55.38,55.04,55.38,80100.0,39.1817,39.4238,39.1817,39.4238,80100.0
2010-06-08 15:30:00,55.42,55.6,55.34,55.55,88800.0,39.4522,39.5804,39.3953,39.5448,88800.0
2010-06-08 15:40:00,55.57,55.68,55.47,55.59,126000.0,39.559,39.6373,39.4878,39.5733,126000.0
2010-06-08 15:50:00,55.56,55.76,55.56,55.67,180900.0,39.5519,39.6943,39.5519,39.6302,180900.0
2010-06-09 09:30:00,56.0,56.17,55.96,56.06,41400.0,39.8651,39.9861,39.8367,39.9078,41400.0
2010-06-09 09:40:00,56.07,56.12,55.92,55.96,49400.0,39.915,39.9506,39.8082,39.8367,49400.0
2010-06-09 09:50:00,55.98,56.08,55.94,56.03,36200.0,39.8509,39.9221,39.8224,39.8865,36200.0
2010-06-09 10:00:00,56.05,56.07,55.87,55.87,26300.0,39.9007,39.915,39.7726,39.7726,26300.0
2010-06-09 10:10:00,55.87,56.05,55.87,56.02,76500.0,39.7726,39.9007,39.7726,39.8794,76500.0
2010-06-09 10:20:00,56.0,56.11,56.0,56.06,50900.0,39.8651,39.9434,39.8651,39.9078,50900.0
2010-06-09 10:30:00,56.06,56.12,55.92,55.94,68600.0,39.9078,39.9506,39.8082,39.8224,68600.0
2010-06-09 10:40:00,55.89,56.15,55.89,56.13,28800.0,39.7868,39.9719,39.7868,39.9577,28800.0
2010-06-09 10:50:00,56.11,56.28,56.11,56.28,24100.0,39.9434,40.0645,39.9434,40.0645,24100.0
2010-06-09 11:00:00,56.27,56.49,56.22,56.46,24500.0,40.0573,40.2139,40.0217,40.1926,24500.0
2010-06-09 11:10:00,56.46,56.5,56.39,56.42,43200.0,40.1926,40.2211,40.1428,40.1641,43200.0
2010-06-09 11:20:00,56.45,56.68,56.43,56.63,69500.0,40.1855,40.3492,40.1712,40.3136,69500.0
2010-06-09 11:30:00,56.61,56.64,56.56,56.57,20100.0,40.2994,40.3207,40.2638,40.2709,20100.0
2010-06-09 11:40:00,56.59,56.62,56.49,56.49,23100.0,40.2851,40.3065,40.2139,40.2139,23100.0
2010-06-09 11:50:00,56.48,56.58,56.47,56.51,69300.0,40.2068,40.278,40.1997,40.2282,69300.0
2010-06-09 12:00:00,56.5,56.52,56.42,56.48,52800.0,40.2211,40.2353,40.1641,40.2068,52800.0
2010-06-09 12:10:00,56.48,56.49,56.46,56.46,9300.0,40.2068,40.2139,40.1926,40.1926,9300.0
2010-06-09 12:20:00,56.48,56.58,56.48,56.5,14200.0,40.2068,40.278,40.2068,40.2211,14200.0
2010-06-09 12:30:00,56.5,56.51,56.36,56.42,64600.0,40.2211,40.2282,40.1214,40.1641,64600.0
2010-06-09 12:40:00,56.42,56.46,56.37,56.46,28600.0,40.1641,40.1926,40.1285,40.1926,28600.0
2010-06-09 12:50:00,56.46,56.5,56.36,56.36,9700.0,40.1926,40.2211,40.1214,40.1214,9700.0
2010-06-09 13:00:00,56.36,56.38,56.3,56.3,15600.0,40.1214,40.1356,40.0787,40.0787,15600.0
2010-06-09 13:10:00,56.3,56.39,56.29,56.39,5800.0,40.0787,40.1428,40.0716,40.1428,5800.0
2010-06-09 13:20:00,56.39,56.42,56.32,56.34,16400.0,40.1428,40.1641,40.0929,40.1072,16400.0
2010-06-09 13:30:00,56.32,56.33,56.19,56.19,23100.0,40.0929,40.1,40.0004,40.0004,23100.0
2010-06-09 13:40:00,56.17,56.29,56.15,56.21,30600.0,39.9861,40.0716,39.9719,40.0146,30600.0
2010-06-09 13:50:00,56.21,56.3,56.18,56.29,36200.0,40.0146,40.0787,39.9933,40.0716,36200.0
2010-06-09 14:00:00,56.31,56.35,56.05,56.08,41700.0,40.0858,40.1143,39.9007,39.9221,41700.0
2010-06-09 14:10:00,56.07,56.26,56.05,56.2,71900.0,39.915,40.0502,39.9007,40.0075,71900.0
2010-06-09 14:20:00,56.17,56.27,56.08,56.26,70600.0,39.9861,40.0573,39.9221,40.0502,70600.0
2010-06-09 14:30:00,56.26,56.3,56.17,56.24,50800.0,40.0502,40.0787,39.9861,40.036,50800.0
2010-06-09 14:40:00,56.2,56.22,56.0,56.03,28300.0,40.0075,40.0217,39.8651,39.8865,28300.0
2010-06-09 14:50:00,56.03,56.05,55.74,55.75,44200.0,39.8865,39.9007,39.68,39.6872,44200.0
2010-06-09 15:00:00,55.74,55.87,55.7,55.85,34700.0,39.68,39.7726,39.6516,39.7583,34700.0
2010-06-09 15:10:00,55.82,55.83,55.41,55.45,60000.0,39.737,39.7441,39.4451,39.4736,60000.0
2010-06-09 15:20:00,55.41,55.66,55.34,55.65,73700.0,39.4451,39.6231,39.3953,39.616,73700.0
2010-06-09 15:30:00,55.65,55.65,55.26,55.33,94300.0,39.616,39.616,39.3383,39.3882,94300.0
2010-06-09 15:40:00,55.34,55.43,55.22,55.3,210500.0,39.3953,39.4594,39.3099,39.3668,210500.0
2010-06-09 15:50:00,55.31,55.47,55.19,55.41,196800.0,39.3739,39.4878,39.2885,39.4451,196800.0
2010-06-10 09:30:00,56.48,56.63,56.37,56.5,68700.0,40.2068,40.3136,40.1285,40.2211,68700.0
2010-06-10 09:40:00,56.52,56.65,56.43,56.64,38500.0,40.2353,40.3278,40.1712,40.3207,38500.0
2010-06-10 09:50:00,56.63,56.91,56.63,56.87,52000.0,40.3136,40.5129,40.3136,40.4845,52000.0
2010-06-10 10:00:00,56.89,57.02,56.8,56.81,27400.0,40.4987,40.5912,40.4346,40.4417,27400.0
2010-06-10 10:10:00,56.81,56.83,56.72,56.72,17800.0,40.4417,40.456,40.3777,40.3777,17800.0
2010-06-10 10:20:00,56.7,56.76,56.56,56.63,27300.0,40.3634,40.4062,40.2638,40.3136,27300.0
2010-06-10 10:30:00,56.64,56.77,56.62,56.67,6100.0,40.3207,40.4133,40.3065,40.3421,6100.0
2010-06-10 10:40:00,56.65,56.74,56.65,56.69,194500.0,40.3278,40.3919,40.3278,40.3563,194500.0
2010-06-10 10:50:00,56.7,56.74,56.64,56.72,23400.0,40.3634,40.3919,40.3207,40.3777,23400.0
2010-06-10 11:00:00,56.73,56.86,56.69,56.82,26600.0,40.3848,40.4773,40.3563,40.4489,26600.0
2010-06-10 11:10:00,56.84,56.88,56.83,56.86,6900.0,40.4631,40.4916,40.456,40.4773,6900.0
2010-06-10 11:20:00,56.87,56.88,56.81,56.82,7300.0,40.4845,40.4916,40.4417,40.4489,7300.0
2010-06-10 11:30:00,56.81,56.85,56.72,56.78,32700.0,40.4417,40.4702,40.3777,40.4204,32700.0
2010-06-10 11:40:00,56.77,56.77,56.62,56.63,11600.0,40.4133,40.4133,40.3065,40.3136,11600.0
2010-06-10 11:50:00,56.63,56.74,56.63,56.69,10600.0,40.3136,40.3919,40.3136,40.3563,10600.0
2010-06-10 12:00:00,56.71,56.73,56.47,56.47,24800.0,40.3706,40.3848,40.1997,40.1997,24800.0
2010-06-10 12:10:00,56.49,56.6,56.44,56.52,32600.0,40.2139,40.2923,40.1784,40.2353,32600.0
2010-06-10 12:20:00,56.53,56.67,56.53,56.65,15700.0,40.2424,40.3421,40.2424,40.3278,15700.0
2010-06-10 12:30:00,56.67,56.73,56.54,56.58,13800.0,40.3421,40.3848,40.2495,40.278,13800.0
2010-06-10 12:40:00,56.6,56.6,56.38,56.46,19400.0,40.2923,40.2923,40.1356,40.1926,19400.0
2010-06-10 12:50:00,56.45,56.58,56.45,56.58,52400.0,40.1855,40.278,40.1855,40.278,52400.0
2010-06-10 13:00:00,56.57,56.57,56.43,56.52,31000.0,40.2709,40.2709,40.1712,40.2353,31000.0
2010-06-10 13:10:00,56.48,56.61,56.45,56.54,20200.0,40.2068,40.2994,40.1855,40.2495,20200.0
2010-06-10 13:20:00,56.54,56.68,56.47,56.65,12300.0,40.2495,40.3492,40.1997,40.3278,12300.0
2010-06-10 13:30:00,56.64,56.75,56.64,56.69,14800.0,40.3207,40.399,40.3207,40.3563,14800.0
2010-06-10 13:40:00,56.71,56.81,56.65,56.81,6500.0,40.3706,40.4417,40.3278,40.4417,6500.0
2010-06-10 13:50:00,56.82,56.82,56.72,56.74,15400.0,40.4489,40.4489,40.3777,40.3919,15400.0
2010-06-10 14:00:00,56.75,56.75,56.61,56.61,14800.0,40.399,40.399,40.2994,40.2994,14800.0
2010-06-10 14:10:00,56.62,56.75,56.59,56.73,11800.0,40.3065,40.399,40.2851,40.3848,11800.0
2010-06-10 14:20:00,56.72,56.83,56.72,56.78,23600.0,40.3777,40.456,40.3777,40.4204,23600.0
2010-06-10 14:30:00,56.79,56.93,56.79,56.89,11100.0,40.4275,40.5272,40.4275,40.4987,11100.0
2010-06-10 14:40:00,56.89,57.05,56.89,57.03,40800.0,40.4987,40.6126,40.4987,40.5984,40800.0
2010-06-10 14:50:00,57.03,57.03,56.94,56.95,33100.0,40.5984,40.5984,40.5343,40.5414,33100.0
2010-06-10 15:00:00,56.97,57.04,56.91,57.0,51700.0,40.5556,40.6055,40.5129,40.577,51700.0
2010-06-10 15:10:00,57.01,57.15,56.93,57.14,72000.0,40.5841,40.6838,40.5272,40.6767,72000.0
2010-06-10 15:20:00,57.13,57.24,57.12,57.14,46600.0,40.6695,40.7479,40.6624,40.6767,46600.0
2010-06-10 15:30:00,57.13,57.22,57.05,57.05,45900.0,40.6695,40.7336,40.6126,40.6126,45900.0
2010-06-10 15:40:00,57.03,57.17,57.02,57.15,63500.0,40.5984,40.698,40.5912,40.6838,63500.0
2010-06-10 15:50:00,57.14,57.32,57.14,57.27,88700.0,40.6767,40.8048,40.6767,40.7692,88700.0
2010-06-11 09:30:00,56.69,56.85,56.67,56.83,219000.0,40.3563,40.4702,40.3421,40.456,219000.0
2010-06-11 09:40:00,56.82,56.93,56.81,56.86,37600.0,40.4489,40.5272,40.4417,40.4773,37600.0
2010-06-11 09:50:00,56.87,57.15,56.87,57.15,54500.0,40.4845,40.6838,40.4845,40.6838,54500.0
2010-06-11 10:00:00,57.13,57.39,57.05,57.37,88500.0,40.6695,40.8546,40.6126,40.8404,88500.0
2010-06-11 10:10:00,57.37,57.41,57.18,57.2,26600.0,40.8404,40.8689,40.7051,40.7194,26600.0
2010-06-11 10:20:00,57.2,57.34,57.18,57.24,38600.0,40.7194,40.819,40.7051,40.7479,38600.0
2010-06-11 10:30:00,57.33,57.33,57.16,57.17,11000.0,40.8119,40.8119,40.6909,40.698,11000.0
2010-06-11 10:40:00,57.22,57.23,57.16,57.22,16600.0,40.7336,40.7407,40.6909,40.7336,16600.0
2010-06-11 10:50:00,57.21,57.21,57.0,57.02,49100.0,40.7265,40.7265,40.577,40.5912,49100.0
2010-06-11 11:00:00,57.03,57.04,56.91,56.92,28400.0,40.5984,40.6055,40.5129,40.5201,28400.0
2010-06-11 11:10:00,56.88,56.97,56.81,56.92,59600.0,40.4916,40.5556,40.4417,40.5201,59600.0
2010-06-11 11:20:00,56.89,57.05,56.87,56.97,24200.0,40.4987,40.6126,40.4845,40.5556,24200.0
2010-06-11 11:30:00,57.0,57.06,56.98,56.99,13500.0,40.577,40.6197,40.5628,40.5699,13500.0
2010-06-11 11:40:00,56.97,57.0,56.91,56.97,7600.0,40.5556,40.577,40.5129,40.5556,7600.0
2010-06-11 11:50:00,56.98,57.11,56.98,57.11,14900.0,40.5628,40.6553,40.5628,40.6553,14900.0
2010-06-11 12:00:00,57.1,57.11,57.03,57.1,11000.0,40.6482,40.6553,40.5984,40.6482,11000.0
2010-06-11 12:10:00,57.09,57.12,57.03,57.12,12600.0,40.6411,40.6624,40.5984,40.6624,12600.0
2010-06-11 12:20:00,57.09,57.09,56.96,56.98,19000.0,40.6411,40.6411,40.5485,40.5628,19000.0
2010-06-11 12:30:00,56.97,57.04,56.92,56.97,5400.0,40.5556,40.6055,40.5201,40.5556,5400.0
2010-06-11 12:40:00,57.0,57.14,56.99,57.1,14400.0,40.577,40.6767,40.5699,40.6482,14400.0
2010-06-11 12:50:00,57.08,57.09,57.05,57.06,8300.0,40.634,40.6411,40.6126,40.6197,8300.0
2010-06-11 13:00:00,57.08,57.22,57.08,57.19,10900.0,40.634,40.7336,40.634,40.7123,10900.0
2010-06-11 13:10:00,57.19,57.24,57.18,57.21,8300.0,40.7123,40.7479,40.7051,40.7265,8300.0
2010-06-11 13:20:00,57.2,57.21,57.15,57.16,12300.0,40.7194,40.7265,40.6838,40.6909,12300.0
2010-06-11 13:30:00,57.19,57.21,57.11,57.16,22400.0,40.7123,40.7265,40.6553,40.6909,22400.0
2010-06-11 13:40:00,57.17,57.17,57.04,57.04,8300.0,40.698,40.698,40.6055,40.6055,8300.0
2010-06-11 13:50:00,57.03,57.08,57.01,57.05,8400.0,40.5984,40.634,40.5841,40.6126,8400.0
2010-06-11 14:00:00,57.02,57.15,57.02,57.11,15800.0,40.5912,40.6838,40.5912,40.6553,15800.0
2010-06-11 14:10:00,57.11,57.13,56.94,56.96,14200.0,40.6553,40.6695,40.5343,40.5485,14200.0
2010-06-11 14:20:00,56.97,56.97,56.91,56.96,27700.0,40.5556,40.5556,40.5129,40.5485,27700.0
2010-06-11 14:30:00,56.95,57.02,56.95,56.98,18700.0,40.5414,40.5912,40.5414,40.5628,18700.0
2010-06-11 14:40:00,56.96,57.15,56.96,57.12,12000.0,40.5485,40.6838,40.5485,40.6624,12000.0
2010-06-11 14:50:00,57.12,57.16,57.06,57.07,18300.0,40.6624,40.6909,40.6197,40.6268,18300.0
2010-06-11 15:00:00,57.09,57.16,57.05,57.05,24000.0,40.6411,40.6909,40.6126,40.6126,24000.0
2010-06-11 15:10:00,57.03,57.13,57.01,57.09,22600.0,40.5984,40.6695,40.5841,40.6411,22600.0
2010-06-11 15:20:00,57.08,57.24,57.06,57.16,31300.0,40.634,40.7479,40.6197,40.6909,31300.0
2010-06-11 15:30:00,57.15,57.34,57.14,57.34,14600.0,40.6838,40.819,40.6767,40.819,14600.0
2010-06-11 15:40:00,57.35,57.55,57.35,57.53,79500.0,40.8262,40.9685,40.8262,40.9543,79500.0
2010-06-11 15:50:00,57.53,57.58,57.42,57.55,69600.0,40.9543,40.9899,40.876,40.9685,69600.0
2010-06-14 09:30:00,58.04,58.05,57.8,57.81,46500.0,41.3174,41.3245,41.1465,41.1536,46500.0
2010-06-14 09:40:00,57.82,57.9,57.78,57.88,17700.0,41.1607,41.2177,41.1323,41.2035,17700.0
2010-06-14 09:50:00,57.89,57.9,57.74,57.86,11400.0,41.2106,41.2177,41.1038,41.1892,11400.0
2010-06-14 10:00:00,57.89,57.92,57.8,57.84,36300.0,41.2106,41.2319,41.1465,41.175,36300.0
2010-06-14 10:10:00,57.82,58.04,57.82,58.02,8900.0,41.1607,41.3174,41.1607,41.3031,8900.0
2010-06-14 10:20:00,58.04,58.08,57.94,58.01,43400.0,41.3174,41.3458,41.2462,41.296,43400.0
2010-06-14 10:30:00,57.99,57.99,57.91,57.93,12000.0,41.2818,41.2818,41.2248,41.2391,12000.0
2010-06-14 10:40:00,57.96,57.99,57.87,57.96,15100.0,41.2604,41.2818,41.1963,41.2604,15100.0
2010-06-14 10:50:00,57.93,58.08,57.93,58.08,7900.0,41.2391,41.3458,41.2391,41.3458,7900.0
2010-06-14 11:00:00,58.07,58.2,58.05,58.2,83000.0,41.3387,41.4313,41.3245,41.4313,83000.0
2010-06-14 11:10:00,58.2,58.25,58.16,58.25,16000.0,41.4313,41.4669,41.4028,41.4669,16000.0
2010-06-14 11:20:00,58.24,58.35,58.22,58.25,20000.0,41.4597,41.538,41.4455,41.4669,20000.0
2010-06-14 11:30:00,58.24,58.25,58.18,58.19,31500.0,41.4597,41.4669,41.417,41.4241,31500.0
2010-06-14 11:40:00,58.18,58.25,58.17,58.2,14300.0,41.417,41.4669,41.4099,41.4313,14300.0
2010-06-14 11:50:00,58.22,58.26,58.18,58.18,17100.0,41.4455,41.474,41.417,41.417,17100.0
2010-06-14 12:00:00,58.18,58.26,58.16,58.22,9300.0,41.417,41.474,41.4028,41.4455,9300.0
2010-06-14 12:10:00,58.22,58.25,58.12,58.12,47400.0,41.4455,41.4669,41.3743,41.3743,47400.0
2010-06-14 12:20:00,58.13,58.19,58.12,58.16,49900.0,41.3814,41.4241,41.3743,41.4028,49900.0
2010-06-14 12:30:00,58.19,58.22,58.13,58.13,61500.0,41.4241,41.4455,41.3814,41.3814,61500.0
2010-06-14 12:40:00,58.13,58.18,58.08,58.08,8900.0,41.3814,41.417,41.3458,41.3458,8900.0
2010-06-14 12:50:00,58.07,58.07,57.93,57.93,16200.0,41.3387,41.3387,41.2391,41.2391,16200.0
2010-06-14 13:00:00,57.94,58.03,57.87,57.92,53300.0,41.2462,41.3102,41.1963,41.2319,53300.0
2010-06-14 13:10:00,57.91,57.97,57.82,57.94,21200.0,41.2248,41.2675,41.1607,41.2462,21200.0
2010-06-14 13:20:00,57.95,58.0,57.92,57.93,12000.0,41.2533,41.2889,41.2319,41.2391,12000.0
2010-06-14 13:30:00,57.94,58.05,57.94,58.05,7300.0,41.2462,41.3245,41.2462,41.3245,7300.0
2010-06-14 13:40:00,58.04,58.04,57.94,57.94,9400.0,41.3174,41.3174,41.2462,41.2462,9400.0
2010-06-14 13:50:00,57.89,57.92,57.69,57.7,23300.0,41.2106,41.2319,41.0682,41.0753,23300.0
2010-06-14 14:00:00,57.7,57.72,57.6,57.7,36100.0,41.0753,41.0896,41.0041,41.0753,36100.0
2010-06-14 14:10:00,57.69,57.76,57.53,57.6,602000.0,41.0682,41.118,40.9543,41.0041,602000.0
2010-06-14 14:20:00,57.62,57.72,57.55,57.7,7000.0,41.0184,41.0896,40.9685,41.0753,7000.0
2010-06-14 14:30:00,57.68,57.68,57.54,57.59,41300.0,41.0611,41.0611,40.9614,40.997,41300.0
2010-06-14 14:40:00,57.59,57.75,57.54,57.74,18800.0,40.997,41.1109,40.9614,41.1038,18800.0
2010-06-14 14:50:00,57.73,57.82,57.73,57.79,25500.0,41.0967,41.1607,41.0967,41.1394,25500.0
2010-06-14 15:00:00,57.81,57.83,57.69,57.8,38200.0,41.1536,41.1679,41.0682,41.1465,38200.0
2010-06-14 15:10:00,57.8,57.88,57.75,57.82,31400.0,41.1465,41.2035,41.1109,41.1607,31400.0
2010-06-14 15:20:00,57.81,57.81,57.62,57.7,34500.0,41.1536,41.1536,41.0184,41.0753,34500.0
2010-06-14 15:30:00,57.65,57.68,57.43,57.46,43000.0,41.0397,41.0611,40.8831,40.9045,43000.0
2010-06-14 15:40:00,57.47,57.61,57.38,57.53,76800.0,40.9116,41.0112,40.8475,40.9543,76800.0
2010-06-14 15:50:00,57.52,57.53,57.35,57.38,302700.0,40.9472,40.9543,40.8262,40.8475,302700.0
2010-06-15 09:30:00,57.89,57.93,57.74,57.86,78100.0,41.2106,41.2391,41.1038,41.1892,78100.0
2010-06-15 09:40:00,57.85,57.93,57.8,57.86,37200.0,41.1821,41.2391,41.1465,41.1892,37200.0
2010-06-15 09:50:00,57.87,57.99,57.87,57.92,45000.0,41.1963,41.2818,41.1963,41.2319,45000.0
2010-06-15 10:00:00,57.87,57.91,57.79,57.87,94700.0,41.1963,41.2248,41.1394,41.1963,94700.0
2010-06-15 10:10:00,57.87,57.87,57.77,57.81,16200.0,41.1963,41.1963,41.1251,41.1536,16200.0
2010-06-15 10:20:00,57.83,57.99,57.82,57.94,39300.0,41.1679,41.2818,41.1607,41.2462,39300.0
2010-06-15 10:30:00,57.96,58.04,57.88,57.98,10600.0,41.2604,41.3174,41.2035,41.2746,10600.0
2010-06-15 10:40:00,57.96,58.05,57.93,58.03,24000.0,41.2604,41.3245,41.2391,41.3102,24000.0
2010-06-15 10:50:00,58.03,58.1,58.0,58.09,72500.0,41.3102,41.3601,41.2889,41.353,72500.0
2010-06-15 11:00:00,58.1,58.13,58.05,58.07,21000.0,41.3601,41.3814,41.3245,41.3387,21000.0
2010-06-15 11:10:00,58.09,58.09,58.01,58.03,20000.0,41.353,41.353,41.296,41.3102,20000.0
2010-06-15 11:20:00,58.04,58.11,58.02,58.06,14400.0,41.3174,41.3672,41.3031,41.3316,14400.0
2010-06-15 11:30:00,58.06,58.07,57.99,58.03,66100.0,41.3316,41.3387,41.2818,41.3102,66100.0
2010-06-15 11:40:00,58.03,58.08,58.02,58.03,53400.0,41.3102,41.3458,41.3031,41.3102,53400.0
2010-06-15 11:50:00,58.04,58.2,58.04,58.15,57000.0,41.3174,41.4313,41.3174,41.3957,57000.0
2010-06-15 12:00:00,58.15,58.22,58.15,58.19,49900.0,41.3957,41.4455,41.3957,41.4241,49900.0
2010-06-15 12:10:00,58.19,58.25,58.17,58.21,49000.0,41.4241,41.4669,41.4099,41.4384,49000.0
2010-06-15 12:20:00,58.21,58.25,58.15,58.17,24100.0,41.4384,41.4669,41.3957,41.4099,24100.0
2010-06-15 12:30:00,58.17,58.2,58.14,58.15,24400.0,41.4099,41.4313,41.3885,41.3957,24400.0
2010-06-15 12:40:00,58.13,58.15,58.09,58.14,24300.0,41.3814,41.3957,41.353,41.3885,24300.0
2010-06-15 12:50:00,58.12,58.24,58.12,58.23,23900.0,41.3743,41.4597,41.3743,41.4526,23900.0
2010-06-15 13:00:00,58.25,58.25,58.14,58.16,163600.0,41.4669,41.4669,41.3885,41.4028,163600.0
2010-06-15 13:10:00,58.15,58.38,58.15,58.38,17800.0,41.3957,41.5594,41.3957,41.5594,17800.0
2010-06-15 13:20:00,58.38,58.39,58.32,58.32,17600.0,41.5594,41.5665,41.5167,41.5167,17600.0
2010-06-15 13:30:00,58.3,58.4,58.3,58.38,10800.0,41.5024,41.5736,41.5024,41.5594,10800.0
2010-06-15 13:40:00,58.36,58.37,58.33,58.36,38600.0,41.5452,41.5523,41.5238,41.5452,38600.0
2010-06-15 13:50:00,58.36,58.42,58.35,58.41,9000.0,41.5452,41.5879,41.538,41.5808,9000.0
2010-06-15 14:00:00,58.41,58.51,58.4,58.51,14000.0,41.5808,41.6519,41.5736,41.6519,14000.0
2010-06-15 14:10:00,58.5,58.58,58.47,58.57,34700.0,41.6448,41.7018,41.6235,41.6947,34700.0
2010-06-15 14:20:00,58.6,58.63,58.56,58.57,27000.0,41.716,41.7374,41.6875,41.6947,27000.0
2010-06-15 14:30:00,58.56,58.56,58.5,58.5,15500.0,41.6875,41.6875,41.6448,41.6448,15500.0
2010-06-15 14:40:00,58.51,58.51,58.45,58.5,10000.0,41.6519,41.6519,41.6092,41.6448,10000.0
2010-06-15 14:50:00,58.49,58.54,58.48,58.48,18700.0,41.6377,41.6733,41.6306,41.6306,18700.0
2010-06-15 15:00:00,58.48,58.51,58.44,58.49,26800.0,41.6306,41.6519,41.6021,41.6377,26800.0
2010-06-15 15:10:00,58.5,58.61,58.46,58.6,21100.0,41.6448,41.7231,41.6163,41.716,21100.0
2010-06-15 15:20:00,58.59,58.68,58.59,58.67,36700.0,41.7089,41.773,41.7089,41.7658,36700.0
2010-06-15 15:30:00,58.66,58.76,58.6,58.75,58100.0,41.7587,41.8299,41.716,41.8228,58100.0
2010-06-15 15:40:00,58.73,58.76,58.67,58.74,32300.0,41.8086,41.8299,41.7658,41.8157,32300.0
2010-06-15 15:50:00,58.75,58.83,58.75,58.8,46000.0,41.8228,41.8797,41.8228,41.8584,46000.0
2010-06-16 09:30:00,58.51,58.61,58.34,58.59,47300.0,41.6519,41.7231,41.5309,41.7089,47300.0
2010-06-16 09:40:00,58.59,58.62,58.54,58.61,18600.0,41.7089,41.7302,41.6733,41.7231,18600.0
2010-06-16 09:50:00,58.59,58.6,58.49,58.6,52200.0,41.7089,41.716,41.6377,41.716,52200.0
2010-06-16 10:00:00,58.62,58.69,58.56,58.56,73200.0,41.7302,41.7801,41.6875,41.6875,73200.0
2010-06-16 10:10:00,58.56,58.62,58.52,58.6,31700.0,41.6875,41.7302,41.6591,41.716,31700.0
2010-06-16 10:20:00,58.57,58.57,58.42,58.47,36600.0,41.6947,41.6947,41.5879,41.6235,36600.0
2010-06-16 10:30:00,58.44,58.45,58.28,58.35,41100.0,41.6021,41.6092,41.4882,41.538,41100.0
2010-06-16 10:40:00,58.35,58.47,58.35,58.41,62900.0,41.538,41.6235,41.538,41.5808,62900.0
2010-06-16 10:50:00,58.41,58.53,58.38,58.5,29300.0,41.5808,41.6662,41.5594,41.6448,29300.0
2010-06-16 11:00:00,58.53,58.65,58.49,58.61,54400.0,41.6662,41.7516,41.6377,41.7231,54400.0
2010-06-16 11:10:00,58.64,58.69,58.59,58.68,93300.0,41.7445,41.7801,41.7089,41.773,93300.0
2010-06-16 11:20:00,58.7,58.74,58.62,58.7,113200.0,41.7872,41.8157,41.7302,41.7872,113200.0
2010-06-16 11:30:00,58.69,58.71,58.62,58.71,6100.0,41.7801,41.7943,41.7302,41.7943,6100.0
2010-06-16 11:40:00,58.69,58.72,58.65,58.65,5600.0,41.7801,41.8014,41.7516,41.7516,5600.0
2010-06-16 11:50:00,58.63,58.69,58.63,58.69,19100.0,41.7374,41.7801,41.7374,41.7801,19100.0
2010-06-16 12:00:00,58.71,58.9,58.7,58.84,21400.0,41.7943,41.9296,41.7872,41.8869,21400.0
2010-06-16 12:10:00,58.84,58.87,58.77,58.77,74300.0,41.8869,41.9082,41.837,41.837,74300.0
2010-06-16 12:20:00,58.79,58.87,58.79,58.84,7000.0,41.8513,41.9082,41.8513,41.8869,7000.0
2010-06-16 12:30:00,58.85,58.87,58.77,58.78,10500.0,41.894,41.9082,41.837,41.8441,10500.0
2010-06-16 12:40:00,58.74,58.76,58.68,58.68,13000.0,41.8157,41.8299,41.773,41.773,13000.0
2010-06-16 12:50:00,58.68,58.7,58.65,58.69,6300.0,41.773,41.7872,41.7516,41.7801,6300.0
2010-06-16 13:00:00,58.69,58.74,58.66,58.72,6800.0,41.7801,41.8157,41.7587,41.8014,6800.0
2010-06-16 13:10:00,58.71,58.71,58.63,58.65,18100.0,41.7943,41.7943,41.7374,41.7516,18100.0
2010-06-16 13:20:00,58.7,58.77,58.7,58.75,24600.0,41.7872,41.837,41.7872,41.8228,24600.0
2010-06-16 13:30:00,58.74,58.79,58.71,58.78,11600.0,41.8157,41.8513,41.7943,41.8441,11600.0
2010-06-16 13:40:00,58.75,58.78,58.74,58.77,18200.0,41.8228,41.8441,41.8157,41.837,18200.0
2010-06-16 13:50:00,58.8,58.87,58.8,58.87,14600.0,41.8584,41.9082,41.8584,41.9082,14600.0
2010-06-16 14:00:00,58.87,58.97,58.87,58.94,24800.0,41.9082,41.9794,41.9082,41.958,24800.0
2010-06-16 14:10:00,58.95,58.95,58.84,58.86,21200.0,41.9652,41.9652,41.8869,41.9011,21200.0
2010-06-16 14:20:00,58.88,58.89,58.82,58.84,30700.0,41.9153,41.9225,41.8726,41.8869,30700.0
2010-06-16 14:30:00,58.85,58.93,58.78,58.78,32800.0,41.894,41.9509,41.8441,41.8441,32800.0
2010-06-16 14:40:00,58.74,58.89,58.71,58.89,31000.0,41.8157,41.9225,41.7943,41.9225,31000.0
2010-06-16 14:50:00,58.88,58.88,58.77,58.83,25900.0,41.9153,41.9153,41.837,41.8797,25900.0
2010-06-16 15:00:00,58.8,58.82,58.72,58.77,41600.0,41.8584,41.8726,41.8014,41.837,41600.0
2010-06-16 15:10:00,58.75,58.81,58.6,58.6,25200.0,41.8228,41.8655,41.716,41.716,25200.0
2010-06-16 15:20:00,58.6,58.63,58.47,58.49,60800.0,41.716,41.7374,41.6235,41.6377,60800.0
2010-06-16 15:30:00,58.49,58.67,58.45,58.65,80600.0,41.6377,41.7658,41.6092,41.7516,80600.0
2010-06-16 15:40:00,58.64,58.72,58.55,58.7,42100.0,41.7445,41.8014,41.6804,41.7872,42100.0
2010-06-16 15:50:00,58.68,58.72,58.63,58.7,144000.0,41.773,41.8014,41.7374,41.7872,144000.0
2010-06-17 09:30:00,58.81,58.86,58.69,58.69,30600.0,41.8655,41.9011,41.7801,41.7801,30600.0
2010-06-17 09:40:00,58.64,58.69,58.57,58.64,14000.0,41.7445,41.7801,41.6947,41.7445,14000.0
2010-06-17 09:50:00,58.63,58.76,58.6,58.74,20300.0,41.7374,41.8299,41.716,41.8157,20300.0
2010-06-17 10:00:00,58.73,58.73,58.47,58.53,77600.0,41.8086,41.8086,41.6235,41.6662,77600.0
2010-06-17 10:10:00,58.51,58.55,58.31,58.35,13100.0,41.6519,41.6804,41.5096,41.538,13100.0
2010-06-17 10:20:00,58.34,58.36,58.23,58.29,36200.0,41.5309,41.5452,41.4526,41.4953,36200.0
2010-06-17 10:30:00,58.29,58.31,58.18,58.22,29000.0,41.4953,41.5096,41.417,41.4455,29000.0
2010-06-17 10:40:00,58.22,58.28,58.15,58.23,36800.0,41.4455,41.4882,41.3957,41.4526,36800.0
2010-06-17 10:50:00,58.23,58.29,58.2,58.22,22200.0,41.4526,41.4953,41.4313,41.4455,22200.0
2010-06-17 11:00:00,58.25,58.26,58.12,58.25,37700.0,41.4669,41.474,41.3743,41.4669,37700.0
2010-06-17 11:10:00,58.29,58.37,58.29,58.31,16100.0,41.4953,41.5523,41.4953,41.5096,16100.0
2010-06-17 11:20:00,58.31,58.41,58.31,58.39,15900.0,41.5096,41.5808,41.5096,41.5665,15900.0
2010-06-17 11:30:00,58.39,58.46,58.38,58.44,156400.0,41.5665,41.6163,41.5594,41.6021,156400.0
2010-06-17 11:40:00,58.45,58.51,58.43,58.49,11600.0,41.6092,41.6519,41.595,41.6377,11600.0
2010-06-17 11:50:00,58.5,58.52,58.45,58.48,9800.0,41.6448,41.6591,41.6092,41.6306,9800.0
2010-06-17 12:00:00,58.48,58.48,58.39,58.43,10400.0,41.6306,41.6306,41.5665,41.595,10400.0
2010-06-17 12:10:00,58.44,58.46,58.4,58.45,19800.0,41.6021,41.6163,41.5736,41.6092,19800.0
2010-06-17 12:20:00,58.43,58.5,58.37,58.39,6700.0,41.595,41.6448,41.5523,41.5665,6700.0
2010-06-17 12:30:00,58.39,58.41,58.38,58.39,22700.0,41.5665,41.5808,41.5594,41.5665,22700.0
2010-06-17 12:40:00,58.39,58.41,58.27,58.33,23800.0,41.5665,41.5808,41.4811,41.5238,23800.0
2010-06-17 12:50:00,58.32,58.41,58.32,58.4,9400.0,41.5167,41.5808,41.5167,41.5736,9400.0
2010-06-17 13:00:00,58.36,58.38,58.32,58.36,6400.0,41.5452,41.5594,41.5167,41.5452,6400.0
2010-06-17 13:10:00,58.39,58.49,58.36,58.46,16900.0,41.5665,41.6377,41.5452,41.6163,16900.0
2010-06-17 13:20:00,58.46,58.5,58.39,58.44,22900.0,41.6163,41.6448,41.5665,41.6021,22900.0
2010-06-17 13:30:00,58.44,58.45,58.39,58.45,12400.0,41.6021,41.6092,41.5665,41.6092,12400.0
2010-06-17 13:40:00,58.44,58.49,58.42,58.49,14300.0,41.6021,41.6377,41.5879,41.6377,14300.0
2010-06-17 13:50:00,58.48,58.62,58.47,58.6,13000.0,41.6306,41.7302,41.6235,41.716,13000.0
2010-06-17 14:00:00,58.62,58.64,58.58,58.58,36700.0,41.7302,41.7445,41.7018,41.7018,36700.0
2010-06-17 14:10:00,58.59,58.6,58.53,58.53,9600.0,41.7089,41.716,41.6662,41.6662,9600.0
2010-06-17 14:20:00,58.57,58.59,58.48,58.5,38800.0,41.6947,41.7089,41.6306,41.6448,38800.0
2010-06-17 14:30:00,58.48,58.54,58.48,58.53,11200.0,41.6306,41.6733,41.6306,41.6662,11200.0
2010-06-17 14:40:00,58.52,58.53,58.36,58.37,31000.0,41.6591,41.6662,41.5452,41.5523,31000.0
2010-06-17 14:50:00,58.38,58.45,58.37,58.44,139100.0,41.5594,41.6092,41.5523,41.6021,139100.0
2010-06-17 15:00:00,58.42,58.42,58.27,58.33,70000.0,41.5879,41.5879,41.4811,41.5238,70000.0
2010-06-17 15:10:00,58.32,58.37,58.22,58.28,36000.0,41.5167,41.5523,41.4455,41.4882,36000.0
2010-06-17 15:20:00,58.29,58.34,58.21,58.24,39500.0,41.4953,41.5309,41.4384,41.4597,39500.0
2010-06-17 15:30:00,58.27,58.47,58.26,58.47,40900.0,41.4811,41.6235,41.474,41.6235,40900.0
2010-06-17 15:40:00,58.46,58.62,58.45,58.62,94700.0,41.6163,41.7302,41.6092,41.7302,94700.0
2010-06-17 15:50:00,58.62,58.76,58.61,58.74,158000.0,41.7302,41.8299,41.7231,41.8157,158000.0
2010-06-18 09:30:00,58.83,58.84,58.71,58.77,31900.0,41.8797,41.8869,41.7943,41.837,31900.0
2010-06-18 09:40:00,58.74,58.77,58.67,58.71,11800.0,41.8157,41.837,41.7658,41.7943,11800.0
2010-06-18 09:50:00,58.72,58.72,58.57,58.57,23100.0,41.8014,41.8014,41.6947,41.6947,23100.0
2010-06-18 10:00:00,58.59,58.68,58.59,58.67,21400.0,41.7089,41.773,41.7089,41.7658,21400.0
2010-06-18 10:10:00,58.67,58.77,58.67,58.75,22000.0,41.7658,41.837,41.7658,41.8228,22000.0
2010-06-18 10:20:00,58.78,58.86,58.7,58.83,15700.0,41.8441,41.9011,41.7872,41.8797,15700.0
2010-06-18 10:30:00,58.85,58.93,58.85,58.88,14200.0,41.894,41.9509,41.894,41.9153,14200.0
2010-06-18 10:40:00,58.88,58.89,58.81,58.85,6800.0,41.9153,41.9225,41.8655,41.894,6800.0
2010-06-18 10:50:00,58.9,58.95,58.87,58.92,36900.0,41.9296,41.9652,41.9082,41.9438,36900.0
2010-06-18 11:00:00,58.92,58.96,58.86,58.93,8200.0,41.9438,41.9723,41.9011,41.9509,8200.0
2010-06-18 11:10:00,58.95,58.95,58.83,58.84,51100.0,41.9652,41.9652,41.8797,41.8869,51100.0
2010-06-18 11:20:00,58.86,58.86,58.79,58.82,11200.0,41.9011,41.9011,41.8513,41.8726,11200.0
2010-06-18 11:30:00,58.8,58.87,58.77,58.81,29100.0,41.8584,41.9082,41.837,41.8655,29100.0
2010-06-18 11:40:00,58.8,58.81,58.75,58.79,19300.0,41.8584,41.8655,41.8228,41.8513,19300.0
2010-06-18 11:50:00,58.81,58.83,58.78,58.8,18000.0,41.8655,41.8797,41.8441,41.8584,18000.0
2010-06-18 12:00:00,58.8,58.91,58.8,58.85,25400.0,41.8584,41.9367,41.8584,41.894,25400.0
2010-06-18 12:10:00,58.85,58.88,58.84,58.84,2700.0,41.894,41.9153,41.8869,41.8869,2700.0
2010-06-18 12:20:00,58.85,58.85,58.71,58.74,12600.0,41.894,41.894,41.7943,41.8157,12600.0
2010-06-18 12:30:00,58.75,58.75,58.67,58.71,13300.0,41.8228,41.8228,41.7658,41.7943,13300.0
2010-06-18 12:40:00,58.73,58.76,58.69,58.73,22100.0,41.8086,41.8299,41.7801,41.8086,22100.0
2010-06-18 12:50:00,58.78,58.79,58.73,58.73,13700.0,41.8441,41.8513,41.8086,41.8086,13700.0
2010-06-18 13:00:00,58.73,58.8,58.71,58.75,30800.0,41.8086,41.8584,41.7943,41.8228,30800.0
2010-06-18 13:10:00,58.75,58.79,58.75,58.77,17800.0,41.8228,41.8513,41.8228,41.837,17800.0
2010-06-18 13:20:00,58.77,58.8,58.76,58.78,15000.0,41.837,41.8584,41.8299,41.8441,15000.0
2010-06-18 13:30:00,58.78,58.82,58.76,58.81,6600.0,41.8441,41.8726,41.8299,41.8655,6600.0
2010-06-18 13:40:00,58.82,58.83,58.71,58.75,18000.0,41.8726,41.8797,41.7943,41.8228,18000.0
2010-06-18 13:50:00,58.72,58.79,58.7,58.75,37400.0,41.8014,41.8513,41.7872,41.8228,37400.0
2010-06-18 14:00:00,58.76,58.78,58.73,58.74,19000.0,41.8299,41.8441,41.8086,41.8157,19000.0
2010-06-18 14:10:00,58.75,58.83,58.75,58.8,21000.0,41.8228,41.8797,41.8228,41.8584,21000.0
2010-06-18 14:20:00,58.8,58.86,58.76,58.86,42900.0,41.8584,41.9011,41.8299,41.9011,42900.0
2010-06-18 14:30:00,58.85,58.85,58.77,58.83,31800.0,41.894,41.894,41.837,41.8797,31800.0
2010-06-18 14:40:00,58.83,58.85,58.78,58.82,22100.0,41.8797,41.894,41.8441,41.8726,22100.0
2010-06-18 14:50:00,58.81,58.84,58.81,58.82,13300.0,41.8655,41.8869,41.8655,41.8726,13300.0
2010-06-18 15:00:00,58.8,58.8,58.71,58.72,41400.0,41.8584,41.8584,41.7943,41.8014,41400.0
2010-06-18 15:10:00,58.7,58.75,58.67,58.7,22400.0,41.7872,41.8228,41.7658,41.7872,22400.0
2010-06-18 15:20:00,58.68,58.77,58.67,58.75,25600.0,41.773,41.837,41.7658,41.8228,25600.0
2010-06-18 15:30:00,58.76,58.77,58.71,58.74,23200.0,41.8299,41.837,41.7943,41.8157,23200.0
2010-06-18 15:40:00,58.75,58.83,58.73,58.8,48900.0,41.8228,41.8797,41.8086,41.8584,48900.0
2010-06-18 15:50:00,58.81,58.85,58.79,58.81,321000.0,41.8655,41.894,41.8513,41.8655,321000.0
2010-06-21 09:30:00,59.6,59.64,59.5,59.5,47800.0,42.4279,42.4564,42.3567,42.3567,47800.0
2010-06-21 09:40:00,59.48,59.51,59.36,59.48,36100.0,42.3425,42.3638,42.257,42.3425,36100.0
2010-06-21 09:50:00,59.5,59.65,59.5,59.59,65600.0,42.3567,42.4635,42.3567,42.4208,65600.0
2010-06-21 10:00:00,59.62,59.65,59.53,59.56,16800.0,42.4421,42.4635,42.3781,42.3994,16800.0
2010-06-21 10:10:00,59.56,59.6,59.48,59.48,47600.0,42.3994,42.4279,42.3425,42.3425,47600.0
2010-06-21 10:20:00,59.49,59.58,59.47,59.47,46600.0,42.3496,42.4136,42.3353,42.3353,46600.0
2010-06-21 10:30:00,59.47,59.52,59.44,59.5,24600.0,42.3353,42.3709,42.314,42.3567,24600.0
2010-06-21 10:40:00,59.5,59.53,59.46,59.49,42900.0,42.3567,42.3781,42.3282,42.3496,42900.0
2010-06-21 10:50:00,59.46,59.46,59.36,59.38,26000.0,42.3282,42.3282,42.257,42.2713,26000.0
2010-06-21 11:00:00,59.4,59.45,59.35,59.45,23400.0,42.2855,42.3211,42.2499,42.3211,23400.0
2010-06-21 11:10:00,59.42,59.49,59.42,59.48,17700.0,42.2997,42.3496,42.2997,42.3425,17700.0
2010-06-21 11:20:00,59.46,59.51,59.4,59.46,199900.0,42.3282,42.3638,42.2855,42.3282,199900.0
2010-06-21 11:30:00,59.45,59.51,59.42,59.44,109900.0,42.3211,42.3638,42.2997,42.314,109900.0
2010-06-21 11:40:00,59.43,59.44,59.37,59.38,77000.0,42.3069,42.314,42.2642,42.2713,77000.0
2010-06-21 11:50:00,59.35,59.41,59.35,59.39,26800.0,42.2499,42.2926,42.2499,42.2784,26800.0
2010-06-21 12:00:00,59.39,59.42,59.3,59.34,50400.0,42.2784,42.2997,42.2143,42.2428,50400.0
2010-06-21 12:10:00,59.34,59.34,59.29,59.29,16000.0,42.2428,42.2428,42.2072,42.2072,16000.0
2010-06-21 12:20:00,59.29,59.3,59.2,59.2,27100.0,42.2072,42.2143,42.1431,42.1431,27100.0
2010-06-21 12:30:00,59.22,59.24,59.17,59.19,121200.0,42.1574,42.1716,42.1218,42.136,121200.0
2010-06-21 12:40:00,59.2,59.21,59.17,59.21,35100.0,42.1431,42.1503,42.1218,42.1503,35100.0
2010-06-21 12:50:00,59.21,59.22,59.12,59.21,26400.0,42.1503,42.1574,42.0862,42.1503,26400.0
2010-06-21 13:00:00,59.2,59.21,59.17,59.19,15700.0,42.1431,42.1503,42.1218,42.136,15700.0
2010-06-21 13:10:00,59.2,59.27,59.2,59.22,90900.0,42.1431,42.193,42.1431,42.1574,90900.0
2010-06-21 13:20:00,59.21,59.24,59.19,59.23,24500.0,42.1503,42.1716,42.136,42.1645,24500.0
2010-06-21 13:30:00,59.23,59.23,59.05,59.06,29200.0,42.1645,42.1645,42.0364,42.0435,29200.0
2010-06-21 13:40:00,59.04,59.08,59.0,59.05,16400.0,42.0292,42.0577,42.0008,42.0364,16400.0
2010-06-21 13:50:00,59.04,59.13,59.04,59.05,24200.0,42.0292,42.0933,42.0292,42.0364,24200.0
2010-06-21 14:00:00,59.06,59.1,59.0,59.08,39000.0,42.0435,42.0719,42.0008,42.0577,39000.0
2010-06-21 14:10:00,59.07,59.24,59.07,59.17,32200.0,42.0506,42.1716,42.0506,42.1218,32200.0
2010-06-21 14:20:00,59.18,59.23,59.11,59.13,17300.0,42.1289,42.1645,42.0791,42.0933,17300.0
2010-06-21 14:30:00,59.14,59.17,59.12,59.14,20900.0,42.1004,42.1218,42.0862,42.1004,20900.0
2010-06-21 14:40:00,59.14,59.15,59.01,59.01,34300.0,42.1004,42.1075,42.0079,42.0079,34300.0
2010-06-21 14:50:00,59.01,59.01,58.88,58.92,62300.0,42.0079,42.0079,41.9153,41.9438,62300.0
2010-06-21 15:00:00,58.91,58.95,58.77,58.8,97800.0,41.9367,41.9652,41.837,41.8584,97800.0
2010-06-21 15:10:00,58.79,58.79,58.47,58.47,66400.0,41.8513,41.8513,41.6235,41.6235,66400.0
2010-06-21 15:20:00,58.47,58.61,58.46,58.52,63000.0,41.6235,41.7231,41.6163,41.6591,63000.0
2010-06-21 15:30:00,58.54,58.6,58.47,58.56,35100.0,41.6733,41.716,41.6235,41.6875,35100.0
2010-06-21 15:40:00,58.56,58.56,58.34,58.5,82800.0,41.6875,41.6875,41.5309,41.6448,82800.0
2010-06-21 15:50:00,58.5,58.65,58.5,58.63,186600.0,41.6448,41.7516,41.6448,41.7374,186600.0
2010-06-22 09:30:00,58.6,58.72,58.54,58.63,35000.0,41.716,41.8014,41.6733,41.7374,35000.0
2010-06-22 09:40:00,58.66,58.85,58.66,58.81,26200.0,41.7587,41.894,41.7587,41.8655,26200.0
2010-06-22 09:50:00,58.82,58.83,58.64,58.64,30800.0,41.8726,41.8797,41.7445,41.7445,30800.0
2010-06-22 10:00:00,58.62,58.65,58.48,58.53,58700.0,41.7302,41.7516,41.6306,41.6662,58700.0
2010-06-22 10:10:00,58.59,58.63,58.42,58.46,19300.0,41.7089,41.7374,41.5879,41.6163,19300.0
2010-06-22 10:20:00,58.43,58.5,58.37,58.46,18100.0,41.595,41.6448,41.5523,41.6163,18100.0
2010-06-22 10:30:00,58.44,58.44,58.29,58.36,30700.0,41.6021,41.6021,41.4953,41.5452,30700.0
2010-06-22 10:40:00,58.34,58.46,58.34,58.41,36400.0,41.5309,41.6163,41.5309,41.5808,36400.0
2010-06-22 10:50:00,58.39,58.51,58.39,58.49,29900.0,41.5665,41.6519,41.5665,41.6377,29900.0
2010-06-22 11:00:00,58.49,58.49,58.31,58.37,27300.0,41.6377,41.6377,41.5096,41.5523,27300.0
2010-06-22 11:10:00,58.39,58.46,58.36,58.44,128900.0,41.5665,41.6163,41.5452,41.6021,128900.0
2010-06-22 11:20:00,58.41,58.5,58.39,58.5,101000.0,41.5808,41.6448,41.5665,41.6448,101000.0
2010-06-22 11:30:00,58.49,58.71,58.46,58.68,56200.0,41.6377,41.7943,41.6163,41.773,56200.0
2010-06-22 11:40:00,58.67,58.67,58.61,58.65,39500.0,41.7658,41.7658,41.7231,41.7516,39500.0
2010-06-22 11:50:00,58.64,58.68,58.53,58.56,15800.0,41.7445,41.773,41.6662,41.6875,15800.0
2010-06-22 12:00:00,58.57,58.58,58.49,58.5,4800.0,41.6947,41.7018,41.6377,41.6448,4800.0
2010-06-22 12:10:00,58.53,58.56,58.49,58.56,23200.0,41.6662,41.6875,41.6377,41.6875,23200.0
2010-06-22 12:20:00,58.56,58.6,58.47,58.47,12800.0,41.6875,41.716,41.6235,41.6235,12800.0
2010-06-22 12:30:00,58.47,58.49,58.38,58.42,17900.0,41.6235,41.6377,41.5594,41.5879,17900.0
2010-06-22 12:40:00,58.41,58.44,58.39,58.44,11700.0,41.5808,41.6021,41.5665,41.6021,11700.0
2010-06-22 12:50:00,58.44,58.48,58.41,58.47,6800.0,41.6021,41.6306,41.5808,41.6235,6800.0
2010-06-22 13:00:00,58.47,58.53,58.42,58.52,6700.0,41.6235,41.6662,41.5879,41.6591,6700.0
2010-06-22 13:10:00,58.51,58.51,58.45,58.45,17000.0,41.6519,41.6519,41.6092,41.6092,17000.0
2010-06-22 13:20:00,58.46,58.47,58.35,58.37,46400.0,41.6163,41.6235,41.538,41.5523,46400.0
2010-06-22 13:30:00,58.37,58.38,58.3,58.37,13800.0,41.5523,41.5594,41.5024,41.5523,13800.0
2010-06-22 13:40:00,58.37,58.54,58.36,58.5,59900.0,41.5523,41.6733,41.5452,41.6448,59900.0
2010-06-22 13:50:00,58.49,58.5,58.34,58.38,41300.0,41.6377,41.6448,41.5309,41.5594,41300.0
2010-06-22 14:00:00,58.38,58.38,58.19,58.21,36200.0,41.5594,41.5594,41.4241,41.4384,36200.0
2010-06-22 14:10:00,58.16,58.3,58.15,58.25,16300.0,41.4028,41.5024,41.3957,41.4669,16300.0
2010-06-22 14:20:00,58.23,58.27,58.09,58.15,34100.0,41.4526,41.4811,41.353,41.3957,34100.0
2010-06-22 14:30:00,58.14,58.2,58.05,58.08,15800.0,41.3885,41.4313,41.3245,41.3458,15800.0
2010-06-22 14:40:00,58.06,58.06,57.76,57.76,65700.0,41.3316,41.3316,41.118,41.118,65700.0
2010-06-22 14:50:00,57.75,57.81,57.6,57.72,52400.0,41.1109,41.1536,41.0041,41.0896,52400.0
2010-06-22 15:00:00,57.72,57.79,57.69,57.71,31800.0,41.0896,41.1394,41.0682,41.0824,31800.0
2010-06-22 15:10:00,57.71,57.85,57.66,57.84,24900.0,41.0824,41.1821,41.0468,41.175,24900.0
2010-06-22 15:20:00,57.83,57.83,57.6,57.61,18800.0,41.1679,41.1679,41.0041,41.0112,18800.0
2010-06-22 15:30:00,57.6,57.63,57.46,57.63,69000.0,41.0041,41.0255,40.9045,41.0255,69000.0
2010-06-22 15:40:00,57.59,57.65,57.55,57.59,20400.0,40.997,41.0397,40.9685,40.997,20400.0
2010-06-22 15:50:00,57.58,57.59,57.43,57.5,69000.0,40.9899,40.997,40.8831,40.9329,69000.0
2010-06-23 09:30:00,57.52,57.54,57.35,57.42,105000.0,40.9472,40.9614,40.8262,40.876,105000.0
2010-06-23 09:40:00,57.41,57.44,57.3,57.39,40300.0,40.8689,40.8902,40.7906,40.8546,40300.0
2010-06-23 09:50:00,57.35,57.53,57.34,57.52,36000.0,40.8262,40.9543,40.819,40.9472,36000.0
2010-06-23 10:00:00,57.5,57.5,56.9,56.97,397300.0,40.9329,40.9329,40.5058,40.5556,397300.0
2010-06-23 10:10:00,56.99,57.13,56.98,57.13,66100.0,40.5699,40.6695,40.5628,40.6695,66100.0
2010-06-23 10:20:00,57.11,57.13,56.98,57.02,49500.0,40.6553,40.6695,40.5628,40.5912,49500.0
2010-06-23 10:30:00,57.02,57.22,57.01,57.18,141400.0,40.5912,40.7336,40.5841,40.7051,141400.0
2010-06-23 10:40:00,57.18,57.27,57.11,57.23,37900.0,40.7051,40.7692,40.6553,40.7407,37900.0
2010-06-23 10:50:00,57.24,57.32,57.23,57.24,35600.0,40.7479,40.8048,40.7407,40.7479,35600.0
2010-06-23 11:00:00,57.23,57.23,57.17,57.2,8000.0,40.7407,40.7407,40.698,40.7194,8000.0
2010-06-23 11:10:00,57.22,57.22,57.11,57.15,27000.0,40.7336,40.7336,40.6553,40.6838,27000.0
2010-06-23 11:20:00,57.2,57.23,57.16,57.2,38500.0,40.7194,40.7407,40.6909,40.7194,38500.0
2010-06-23 11:30:00,57.19,57.22,57.12,57.15,21000.0,40.7123,40.7336,40.6624,40.6838,21000.0
2010-06-23 11:40:00,57.16,57.2,57.13,57.14,19100.0,40.6909,40.7194,40.6695,40.6767,19100.0
2010-06-23 11:50:00,57.14,57.17,57.04,57.09,18600.0,40.6767,40.698,40.6055,40.6411,18600.0
2010-06-23 12:00:00,57.08,57.15,57.07,57.14,10600.0,40.634,40.6838,40.6268,40.6767,10600.0
2010-06-23 12:10:00,57.12,57.12,57.04,57.09,8200.0,40.6624,40.6624,40.6055,40.6411,8200.0
2010-06-23 12:20:00,57.1,57.12,57.08,57.12,7400.0,40.6482,40.6624,40.634,40.6624,7400.0
2010-06-23 12:30:00,57.1,57.16,57.07,57.13,16300.0,40.6482,40.6909,40.6268,40.6695,16300.0
2010-06-23 12:40:00,57.13,57.25,57.13,57.25,8200.0,40.6695,40.755,40.6695,40.755,8200.0
2010-06-23 12:50:00,57.25,57.28,57.21,57.25,21100.0,40.755,40.7763,40.7265,40.755,21100.0
2010-06-23 13:00:00,57.27,57.33,57.23,57.29,20800.0,40.7692,40.8119,40.7407,40.7834,20800.0
2010-06-23 13:10:00,57.29,57.34,57.22,57.26,22900.0,40.7834,40.819,40.7336,40.7621,22900.0
2010-06-23 13:20:00,57.25,57.3,57.22,57.28,15300.0,40.755,40.7906,40.7336,40.7763,15300.0
2010-06-23 13:30:00,57.31,57.34,57.3,57.32,27400.0,40.7977,40.819,40.7906,40.8048,27400.0
2010-06-23 13:40:00,57.32,57.34,57.25,57.28,4600.0,40.8048,40.819,40.755,40.7763,4600.0
2010-06-23 13:50:00,57.29,57.35,57.29,57.32,5300.0,40.7834,40.8262,40.7834,40.8048,5300.0
2010-06-23 14:00:00,57.33,57.4,57.3,57.36,21800.0,40.8119,40.8618,40.7906,40.8333,21800.0
2010-06-23 14:10:00,57.37,57.38,57.17,57.28,91300.0,40.8404,40.8475,40.698,40.7763,91300.0
2010-06-23 14:20:00,57.26,57.32,57.09,57.32,137400.0,40.7621,40.8048,40.6411,40.8048,137400.0
2010-06-23 14:30:00,57.35,57.68,57.35,57.5,82600.0,40.8262,41.0611,40.8262,40.9329,82600.0
2010-06-23 14:40:00,57.49,57.5,57.27,57.31,35100.0,40.9258,40.9329,40.7692,40.7977,35100.0
2010-06-23 14:50:00,57.27,57.33,57.18,57.24,26000.0,40.7692,40.8119,40.7051,40.7479,26000.0
2010-06-23 15:00:00,57.26,57.37,57.03,57.07,34400.0,40.7621,40.8404,40.5984,40.6268,34400.0
2010-06-23 15:10:00,57.09,57.25,57.09,57.18,31600.0,40.6411,40.755,40.6411,40.7051,31600.0
2010-06-23 15:20:00,57.15,57.35,57.1,57.3,25000.0,40.6838,40.8262,40.6482,40.7906,25000.0
2010-06-23 15:30:00,57.3,57.32,57.16,57.32,32700.0,40.7906,40.8048,40.6909,40.8048,32700.0
2010-06-23 15:40:00,57.33,57.44,57.26,57.4,132600.0,40.8119,40.8902,40.7621,40.8618,132600.0
2010-06-23 15:50:00,57.38,57.4,57.23,57.28,76300.0,40.8475,40.8618,40.7407,40.7763,76300.0
2010-06-24 09:30:00,56.91,57.02,56.85,56.88,108000.0,40.5129,40.5912,40.4702,40.4916,108000.0
2010-06-24 09:40:00,56.83,56.87,56.78,56.84,17200.0,40.456,40.4845,40.4204,40.4631,17200.0
2010-06-24 09:50:00,56.79,56.8,56.48,56.53,158900.0,40.4275,40.4346,40.2068,40.2424,158900.0
2010-06-24 10:00:00,56.55,56.72,56.55,56.7,8600.0,40.2567,40.3777,40.2567,40.3634,8600.0
2010-06-24 10:10:00,56.71,56.71,56.54,56.64,12900.0,40.3706,40.3706,40.2495,40.3207,12900.0
2010-06-24 10:20:00,56.7,56.81,56.7,56.75,5900.0,40.3634,40.4417,40.3634,40.399,5900.0
2010-06-24 10:30:00,56.73,56.74,56.58,56.69,15900.0,40.3848,40.3919,40.278,40.3563,15900.0
2010-06-24 10:40:00,56.68,56.68,56.43,56.54,5800.0,40.3492,40.3492,40.1712,40.2495,5800.0
2010-06-24 10:50:00,56.59,56.59,56.38,56.54,11700.0,40.2851,40.2851,40.1356,40.2495,11700.0
2010-06-24 11:00:00,56.49,56.49,56.21,56.32,22200.0,40.2139,40.2139,40.0146,40.0929,22200.0
2010-06-24 11:10:00,56.31,56.4,56.3,56.35,13200.0,40.0858,40.1499,40.0787,40.1143,13200.0
2010-06-24 11:20:00,56.33,56.44,56.28,56.35,48000.0,40.1,40.1784,40.0645,40.1143,48000.0
2010-06-24 11:30:00,56.35,56.45,56.31,56.42,86300.0,40.1143,40.1855,40.0858,40.1641,86300.0
2010-06-24 11:40:00,56.41,56.54,56.41,56.53,48400.0,40.157,40.2495,40.157,40.2424,48400.0
2010-06-24 11:50:00,56.53,56.54,56.43,56.48,25100.0,40.2424,40.2495,40.1712,40.2068,25100.0
2010-06-24 12:00:00,56.5,56.65,56.5,56.59,58800.0,40.2211,40.3278,40.2211,40.2851,58800.0
2010-06-24 12:10:00,56.59,56.61,56.5,56.51,50300.0,40.2851,40.2994,40.2211,40.2282,50300.0
2010-06-24 12:20:00,56.51,56.59,56.44,56.47,32900.0,40.2282,40.2851,40.1784,40.1997,32900.0
2010-06-24 12:30:00,56.45,56.47,56.36,56.41,18600.0,40.1855,40.1997,40.1214,40.157,18600.0
2010-06-24 12:40:00,56.4,56.43,56.35,56.41,31200.0,40.1499,40.1712,40.1143,40.157,31200.0
2010-06-24 12:50:00,56.42,56.56,56.42,56.51,39000.0,40.1641,40.2638,40.1641,40.2282,39000.0
2010-06-24 13:00:00,56.52,56.59,56.44,56.54,62800.0,40.2353,40.2851,40.1784,40.2495,62800.0
2010-06-24 13:10:00,56.55,56.7,56.53,56.64,33300.0,40.2567,40.3634,40.2424,40.3207,33300.0
2010-06-24 13:20:00,56.64,56.64,56.52,56.56,46000.0,40.3207,40.3207,40.2353,40.2638,46000.0
2010-06-24 13:30:00,56.57,56.76,56.55,56.68,20200.0,40.2709,40.4062,40.2567,40.3492,20200.0
2010-06-24 13:40:00,56.67,56.77,56.62,56.77,8100.0,40.3421,40.4133,40.3065,40.4133,8100.0
2010-06-24 13:50:00,56.76,56.89,56.76,56.85,17300.0,40.4062,40.4987,40.4062,40.4702,17300.0
2010-06-24 14:00:00,56.86,56.87,56.75,56.77,45400.0,40.4773,40.4845,40.399,40.4133,45400.0
2010-06-24 14:10:00,56.76,56.76,56.67,56.69,8900.0,40.4062,40.4062,40.3421,40.3563,8900.0
2010-06-24 14:20:00,56.69,56.74,56.63,56.69,48100.0,40.3563,40.3919,40.3136,40.3563,48100.0
2010-06-24 14:30:00,56.67,56.67,56.47,56.51,45200.0,40.3421,40.3421,40.1997,40.2282,45200.0
2010-06-24 14:40:00,56.5,56.55,56.4,56.42,84100.0,40.2211,40.2567,40.1499,40.1641,84100.0
2010-06-24 14:50:00,56.43,56.43,56.29,56.36,84500.0,40.1712,40.1712,40.0716,40.1214,84500.0
2010-06-24 15:00:00,56.36,56.46,56.31,56.31,49900.0,40.1214,40.1926,40.0858,40.0858,49900.0
2010-06-24 15:10:00,56.32,56.34,56.06,56.11,95300.0,40.0929,40.1072,39.9078,39.9434,95300.0
2010-06-24 15:20:00,56.1,56.33,56.1,56.26,52600.0,39.9363,40.1,39.9363,40.0502,52600.0
2010-06-24 15:30:00,56.27,56.33,56.19,56.26,104300.0,40.0573,40.1,40.0004,40.0502,104300.0
2010-06-24 15:40:00,56.23,56.3,56.18,56.25,74700.0,40.0289,40.0787,39.9933,40.0431,74700.0
2010-06-24 15:50:00,56.26,56.26,56.07,56.2,128100.0,40.0502,40.0502,39.915,40.0075,128100.0
2010-06-25 09:30:00,56.38,56.39,56.15,56.28,61900.0,40.1356,40.1428,39.9719,40.0645,61900.0
2010-06-25 09:40:00,56.28,56.34,56.15,56.16,23000.0,40.0645,40.1072,39.9719,39.979,23000.0
2010-06-25 09:50:00,56.22,56.31,56.07,56.3,20500.0,40.0217,40.0858,39.915,40.0787,20500.0
2010-06-25 10:00:00,56.33,56.46,56.31,56.45,9800.0,40.1,40.1926,40.0858,40.1855,9800.0
2010-06-25 10:10:00,56.42,56.43,56.29,56.29,13100.0,40.1641,40.1712,40.0716,40.0716,13100.0
2010-06-25 10:20:00,56.29,56.32,56.12,56.22,116100.0,40.0716,40.0929,39.9506,40.0217,116100.0
2010-06-25 10:30:00,56.22,56.23,56.04,56.09,59400.0,40.0217,40.0289,39.8936,39.9292,59400.0
2010-06-25 10:40:00,56.08,56.24,56.08,56.19,55900.0,39.9221,40.036,39.9221,40.0004,55900.0
2010-06-25 10:50:00,56.18,56.2,55.9,55.97,42600.0,39.9933,40.0075,39.7939,39.8438,42600.0
2010-06-25 11:00:00,55.96,56.14,55.96,56.1,22100.0,39.8367,39.9648,39.8367,39.9363,22100.0
2010-06-25 11:10:00,56.12,56.12,56.02,56.04,28600.0,39.9506,39.9506,39.8794,39.8936,28600.0
2010-06-25 11:20:00,56.05,56.17,55.96,56.14,57700.0,39.9007,39.9861,39.8367,39.9648,57700.0
2010-06-25 11:30:00,56.15,56.2,56.1,56.11,21100.0,39.9719,40.0075,39.9363,39.9434,21100.0
2010-06-25 11:40:00,56.11,56.24,56.04,56.24,41100.0,39.9434,40.036,39.8936,40.036,41100.0
2010-06-25 11:50:00,56.25,56.33,56.25,56.26,17100.0,40.0431,40.1,40.0431,40.0502,17100.0
2010-06-25 12:00:00,56.26,56.31,56.21,56.31,102600.0,40.0502,40.0858,40.0146,40.0858,102600.0
2010-06-25 12:10:00,56.3,56.31,56.23,56.31,12000.0,40.0787,40.0858,40.0289,40.0858,12000.0
2010-06-25 12:20:00,56.3,56.36,56.28,56.33,28700.0,40.0787,40.1214,40.0645,40.1,28700.0
2010-06-25 12:30:00,56.33,56.42,56.32,56.34,53500.0,40.1,40.1641,40.0929,40.1072,53500.0
2010-06-25 12:40:00,56.34,56.41,56.34,56.38,18600.0,40.1072,40.157,40.1072,40.1356,18600.0
2010-06-25 12:50:00,56.35,56.36,56.23,56.28,22100.0,40.1143,40.1214,40.0289,40.0645,22100.0
2010-06-25 13:00:00,56.27,56.5,56.26,56.5,18000.0,40.0573,40.2211,40.0502,40.2211,18000.0
2010-06-25 13:10:00,56.5,56.52,56.43,56.5,72400.0,40.2211,40.2353,40.1712,40.2211,72400.0
2010-06-25 13:20:00,56.51,56.67,56.5,56.66,29800.0,40.2282,40.3421,40.2211,40.335,29800.0
2010-06-25 13:30:00,56.68,56.83,56.67,56.69,80600.0,40.3492,40.456,40.3421,40.3563,80600.0
2010-06-25 13:40:00,56.7,56.73,56.63,56.67,34900.0,40.3634,40.3848,40.3136,40.3421,34900.0
2010-06-25 13:50:00,56.64,56.77,56.61,56.76,343300.0,40.3207,40.4133,40.2994,40.4062,343300.0
2010-06-25 14:00:00,56.75,56.81,56.67,56.7,430100.0,40.399,40.4417,40.3421,40.3634,430100.0
2010-06-25 14:10:00,56.71,56.86,56.7,56.84,259500.0,40.3706,40.4773,40.3634,40.4631,259500.0
2010-06-25 14:20:00,56.85,56.85,56.74,56.8,101900.0,40.4702,40.4702,40.3919,40.4346,101900.0
2010-06-25 14:30:00,56.8,56.8,56.69,56.8,66300.0,40.4346,40.4346,40.3563,40.4346,66300.0
2010-06-25 14:40:00,56.8,56.88,56.77,56.79,57300.0,40.4346,40.4916,40.4133,40.4275,57300.0
2010-06-25 14:50:00,56.8,56.85,56.72,56.77,18600.0,40.4346,40.4702,40.3777,40.4133,18600.0
2010-06-25 15:00:00,56.74,56.77,56.65,56.7,37700.0,40.3919,40.4133,40.3278,40.3634,37700.0
2010-06-25 15:10:00,56.73,56.74,56.49,56.55,44000.0,40.3848,40.3919,40.2139,40.2567,44000.0
2010-06-25 15:20:00,56.55,56.62,56.53,56.59,34800.0,40.2567,40.3065,40.2424,40.2851,34800.0
2010-06-25 15:30:00,56.56,56.8,56.56,56.79,97500.0,40.2638,40.4346,40.2638,40.4275,97500.0
2010-06-25 15:40:00,56.78,56.8,56.55,56.62,241500.0,40.4204,40.4346,40.2567,40.3065,241500.0
2010-06-25 15:50:00,56.62,56.7,56.47,56.65,384300.0,40.3065,40.3634,40.1997,40.3278,384300.0
2010-06-28 09:30:00,56.75,56.86,56.56,56.58,25700.0,40.399,40.4773,40.2638,40.278,25700.0
2010-06-28 09:40:00,56.61,56.61,56.39,56.46,16000.0,40.2994,40.2994,40.1428,40.1926,16000.0
2010-06-28 09:50:00,56.45,56.49,56.32,56.41,10800.0,40.1855,40.2139,40.0929,40.157,10800.0
2010-06-28 10:00:00,56.44,56.54,56.4,56.45,21800.0,40.1784,40.2495,40.1499,40.1855,21800.0
2010-06-28 10:10:00,56.47,56.56,56.46,56.51,25000.0,40.1997,40.2638,40.1926,40.2282,25000.0
2010-06-28 10:20:00,56.51,56.64,56.51,56.57,23400.0,40.2282,40.3207,40.2282,40.2709,23400.0
2010-06-28 10:30:00,56.62,56.62,56.47,56.49,51100.0,40.3065,40.3065,40.1997,40.2139,51100.0
2010-06-28 10:40:00,56.47,56.66,56.46,56.62,29500.0,40.1997,40.335,40.1926,40.3065,29500.0
2010-06-28 10:50:00,56.63,56.71,56.61,56.71,17100.0,40.3136,40.3706,40.2994,40.3706,17100.0
2010-06-28 11:00:00,56.72,56.82,56.71,56.81,9200.0,40.3777,40.4489,40.3706,40.4417,9200.0
2010-06-28 11:10:00,56.81,56.81,56.72,56.72,139900.0,40.4417,40.4417,40.3777,40.3777,139900.0
2010-06-28 11:20:00,56.71,56.81,56.68,56.8,28300.0,40.3706,40.4417,40.3492,40.4346,28300.0
2010-06-28 11:30:00,56.81,56.86,56.78,56.81,21700.0,40.4417,40.4773,40.4204,40.4417,21700.0
2010-06-28 11:40:00,56.81,56.9,56.81,56.85,19000.0,40.4417,40.5058,40.4417,40.4702,19000.0
2010-06-28 11:50:00,56.85,56.86,56.74,56.75,28700.0,40.4702,40.4773,40.3919,40.399,28700.0
2010-06-28 12:00:00,56.75,56.77,56.68,56.72,34700.0,40.399,40.4133,40.3492,40.3777,34700.0
2010-06-28 12:10:00,56.71,56.71,56.62,56.65,17400.0,40.3706,40.3706,40.3065,40.3278,17400.0
2010-06-28 12:20:00,56.67,56.75,56.63,56.75,6700.0,40.3421,40.399,40.3136,40.399,6700.0
2010-06-28 12:30:00,56.74,56.76,56.63,56.63,21200.0,40.3919,40.4062,40.3136,40.3136,21200.0
2010-06-28 12:40:00,56.64,56.73,56.6,56.72,20400.0,40.3207,40.3848,40.2923,40.3777,20400.0
2010-06-28 12:50:00,56.72,56.74,56.66,56.74,12700.0,40.3777,40.3919,40.335,40.3919,12700.0
2010-06-28 13:00:00,56.72,56.72,56.59,56.61,21800.0,40.3777,40.3777,40.2851,40.2994,21800.0
2010-06-28 13:10:00,56.58,56.58,56.52,56.52,8300.0,40.278,40.278,40.2353,40.2353,8300.0
2010-06-28 13:20:00,56.53,56.61,56.52,56.59,8100.0,40.2424,40.2994,40.2353,40.2851,8100.0
2010-06-28 13:30:00,56.55,56.58,56.5,56.58,5900.0,40.2567,40.278,40.2211,40.278,5900.0
2010-06-28 13:40:00,56.56,56.65,56.54,56.64,25000.0,40.2638,40.3278,40.2495,40.3207,25000.0
2010-06-28 13:50:00,56.64,56.68,56.63,56.66,5500.0,40.3207,40.3492,40.3136,40.335,5500.0
2010-06-28 14:00:00,56.65,56.66,56.6,56.65,14000.0,40.3278,40.335,40.2923,40.3278,14000.0
2010-06-28 14:10:00,56.65,56.72,56.65,56.68,10000.0,40.3278,40.3777,40.3278,40.3492,10000.0
2010-06-28 14:20:00,56.67,56.7,56.61,56.62,18300.0,40.3421,40.3634,40.2994,40.3065,18300.0
2010-06-28 14:30:00,56.61,56.7,56.59,56.67,29900.0,40.2994,40.3634,40.2851,40.3421,29900.0
2010-06-28 14:40:00,56.68,56.77,56.67,56.75,51200.0,40.3492,40.4133,40.3421,40.399,51200.0
2010-06-28 14:50:00,56.76,56.79,56.69,56.77,28000.0,40.4062,40.4275,40.3563,40.4133,28000.0
2010-06-28 15:00:00,56.79,56.82,56.75,56.77,62500.0,40.4275,40.4489,40.399,40.4133,62500.0
2010-06-28 15:10:00,56.77,56.78,56.67,56.71,32600.0,40.4133,40.4204,40.3421,40.3706,32600.0
2010-06-28 15:20:00,56.73,56.73,56.56,56.59,27600.0,40.3848,40.3848,40.2638,40.2851,27600.0
2010-06-28 15:30:00,56.55,56.68,56.55,56.65,15900.0,40.2567,40.3492,40.2567,40.3278,15900.0
2010-06-28 15:40:00,56.65,56.75,56.63,56.71,29000.0,40.3278,40.399,40.3136,40.3706,29000.0
2010-06-28 15:50:00,56.7,56.7,56.5,56.5,98400.0,40.3634,40.3634,40.2211,40.2211,98400.0
2010-06-29 09:30:00,55.77,55.79,55.61,55.66,90100.0,39.7014,39.7156,39.5875,39.6231,90100.0
2010-06-29 09:40:00,55.62,55.62,55.37,55.43,71100.0,39.5946,39.5946,39.4166,39.4594,71100.0
2010-06-29 09:50:00,55.4,55.54,55.33,55.45,114800.0,39.438,39.5377,39.3882,39.4736,114800.0
2010-06-29 10:00:00,55.44,55.47,55.09,55.29,434100.0,39.4665,39.4878,39.2173,39.3597,434100.0
2010-06-29 10:10:00,55.29,55.33,55.15,55.2,48800.0,39.3597,39.3882,39.26,39.2956,48800.0
2010-06-29 10:20:00,55.17,55.2,54.9,54.92,132000.0,39.2743,39.2956,39.0821,39.0963,132000.0
2010-06-29 10:30:00,54.92,55.11,54.92,55.08,62000.0,39.0963,39.2316,39.0963,39.2102,62000.0
2010-06-29 10:40:00,55.09,55.14,55.06,55.1,76700.0,39.2173,39.2529,39.196,39.2244,76700.0
2010-06-29 10:50:00,55.12,55.22,55.07,55.21,60500.0,39.2387,39.3099,39.2031,39.3027,60500.0
2010-06-29 11:00:00,55.21,55.22,55.1,55.22,25500.0,39.3027,39.3099,39.2244,39.3099,25500.0
2010-06-29 11:10:00,55.23,55.34,55.18,55.19,68900.0,39.317,39.3953,39.2814,39.2885,68900.0
2010-06-29 11:20:00,55.21,55.24,55.1,55.14,46900.0,39.3027,39.3241,39.2244,39.2529,46900.0
2010-06-29 11:30:00,55.13,55.17,55.08,55.15,32900.0,39.2458,39.2743,39.2102,39.26,32900.0
2010-06-29 11:40:00,55.14,55.14,55.06,55.1,31900.0,39.2529,39.2529,39.196,39.2244,31900.0
2010-06-29 11:50:00,55.12,55.16,55.07,55.08,26500.0,39.2387,39.2672,39.2031,39.2102,26500.0
2010-06-29 12:00:00,55.09,55.09,54.96,55.03,26200.0,39.2173,39.2173,39.1248,39.1746,26200.0
2010-06-29 12:10:00,55.02,55.15,54.94,55.06,68900.0,39.1675,39.26,39.1105,39.196,68900.0
2010-06-29 12:20:00,55.07,55.2,55.06,55.1,49700.0,39.2031,39.2956,39.196,39.2244,49700.0
2010-06-29 12:30:00,55.1,55.12,55.03,55.04,19500.0,39.2244,39.2387,39.1746,39.1817,19500.0
2010-06-29 12:40:00,55.03,55.15,55.03,55.15,15000.0,39.1746,39.26,39.1746,39.26,15000.0
2010-06-29 12:50:00,55.15,55.15,55.04,55.08,11000.0,39.26,39.26,39.1817,39.2102,11000.0
2010-06-29 13:00:00,55.06,55.08,54.96,55.07,23300.0,39.196,39.2102,39.1248,39.2031,23300.0
2010-06-29 13:10:00,55.08,55.08,54.98,54.99,18800.0,39.2102,39.2102,39.139,39.1461,18800.0
2010-06-29 13:20:00,54.99,55.01,54.89,54.97,17400.0,39.1461,39.1604,39.0749,39.1319,17400.0
2010-06-29 13:30:00,54.95,54.97,54.8,54.82,26000.0,39.1177,39.1319,39.0109,39.0251,26000.0
2010-06-29 13:40:00,54.8,54.94,54.8,54.92,10700.0,39.0109,39.1105,39.0109,39.0963,10700.0
2010-06-29 13:50:00,54.93,55.03,54.88,55.03,13100.0,39.1034,39.1746,39.0678,39.1746,13100.0
2010-06-29 14:00:00,55.0,55.12,54.98,55.09,19400.0,39.1532,39.2387,39.139,39.2173,19400.0
2010-06-29 14:10:00,55.11,55.17,55.09,55.1,17300.0,39.2316,39.2743,39.2173,39.2244,17300.0
2010-06-29 14:20:00,55.07,55.16,55.06,55.12,42200.0,39.2031,39.2672,39.196,39.2387,42200.0
2010-06-29 14:30:00,55.1,55.1,54.97,55.0,25500.0,39.2244,39.2244,39.1319,39.1532,25500.0
2010-06-29 14:40:00,55.0,55.03,54.95,54.99,36300.0,39.1532,39.1746,39.1177,39.1461,36300.0
2010-06-29 14:50:00,54.95,55.1,54.89,54.91,46700.0,39.1177,39.2244,39.0749,39.0892,46700.0
2010-06-29 15:00:00,54.91,55.06,54.87,54.95,118300.0,39.0892,39.196,39.0607,39.1177,118300.0
2010-06-29 15:10:00,54.92,54.98,54.8,54.8,29700.0,39.0963,39.139,39.0109,39.0109,29700.0
2010-06-29 15:20:00,54.81,54.83,54.63,54.69,99600.0,39.018,39.0322,38.8899,38.9326,99600.0
2010-06-29 15:30:00,54.68,54.86,54.61,54.81,81700.0,38.9254,39.0536,38.8756,39.018,81700.0
2010-06-29 15:40:00,54.82,54.83,54.52,54.56,108700.0,39.0251,39.0322,38.8115,38.84,108700.0
2010-06-29 15:50:00,54.56,54.93,54.54,54.81,262100.0,38.84,39.1034,38.8258,39.018,262100.0
2010-06-30 09:30:00,54.73,54.89,54.64,54.86,35300.0,38.961,39.0749,38.897,39.0536,35300.0
2010-06-30 09:40:00,54.85,55.16,54.85,55.06,32000.0,39.0465,39.2672,39.0465,39.196,32000.0
2010-06-30 09:50:00,55.07,55.14,54.97,54.98,27900.0,39.2031,39.2529,39.1319,39.139,27900.0
2010-06-30 10:00:00,54.98,55.02,54.89,54.91,25800.0,39.139,39.1675,39.0749,39.0892,25800.0
2010-06-30 10:10:00,54.89,54.99,54.86,54.97,10900.0,39.0749,39.1461,39.0536,39.1319,10900.0
2010-06-30 10:20:00,54.94,54.95,54.84,54.91,10800.0,39.1105,39.1177,39.0393,39.0892,10800.0
2010-06-30 10:30:00,54.89,55.05,54.89,55.03,24100.0,39.0749,39.1888,39.0749,39.1746,24100.0
2010-06-30 10:40:00,55.05,55.07,54.88,54.94,382700.0,39.1888,39.2031,39.0678,39.1105,382700.0
2010-06-30 10:50:00,54.91,54.93,54.83,54.85,35900.0,39.0892,39.1034,39.0322,39.0465,35900.0
2010-06-30 11:00:00,54.85,55.0,54.82,54.9,281600.0,39.0465,39.1532,39.0251,39.0821,281600.0
2010-06-30 11:10:00,54.93,55.04,54.91,55.02,234900.0,39.1034,39.1817,39.0892,39.1675,234900.0
2010-06-30 11:20:00,55.03,55.07,54.98,55.0,43600.0,39.1746,39.2031,39.139,39.1532,43600.0
2010-06-30 11:30:00,55.0,55.12,55.0,55.09,46500.0,39.1532,39.2387,39.1532,39.2173,46500.0
2010-06-30 11:40:00,55.11,55.2,55.11,55.17,122200.0,39.2316,39.2956,39.2316,39.2743,122200.0
2010-06-30 11:50:00,55.16,55.2,55.09,55.09,34100.0,39.2672,39.2956,39.2173,39.2173,34100.0
2010-06-30 12:00:00,55.1,55.11,55.06,55.09,22500.0,39.2244,39.2316,39.196,39.2173,22500.0
2010-06-30 12:10:00,55.09,55.12,55.09,55.12,13200.0,39.2173,39.2387,39.2173,39.2387,13200.0
2010-06-30 12:20:00,55.1,55.1,55.03,55.03,17100.0,39.2244,39.2244,39.1746,39.1746,17100.0
2010-06-30 12:30:00,55.03,55.05,55.0,55.03,10200.0,39.1746,39.1888,39.1532,39.1746,10200.0
2010-06-30 12:40:00,55.04,55.05,54.89,54.91,67100.0,39.1817,39.1888,39.0749,39.0892,67100.0
2010-06-30 12:50:00,54.91,54.99,54.91,54.95,14100.0,39.0892,39.1461,39.0892,39.1177,14100.0
2010-06-30 13:00:00,54.95,54.99,54.91,54.93,34100.0,39.1177,39.1461,39.0892,39.1034,34100.0
2010-06-30 13:10:00,54.94,54.98,54.91,54.95,18100.0,39.1105,39.139,39.0892,39.1177,18100.0
2010-06-30 13:20:00,54.95,55.05,54.94,55.02,14100.0,39.1177,39.1888,39.1105,39.1675,14100.0
2010-06-30 13:30:00,55.03,55.05,54.91,54.93,29500.0,39.1746,39.1888,39.0892,39.1034,29500.0
2010-06-30 13:40:00,54.92,55.03,54.92,54.99,37000.0,39.0963,39.1746,39.0963,39.1461,37000.0
2010-06-30 13:50:00,54.96,55.03,54.94,55.02,33600.0,39.1248,39.1746,39.1105,39.1675,33600.0
2010-06-30 14:00:00,55.01,55.09,54.88,54.97,169400.0,39.1604,39.2173,39.0678,39.1319,169400.0
2010-06-30 14:10:00,54.98,55.01,54.89,54.93,23700.0,39.139,39.1604,39.0749,39.1034,23700.0
2010-06-30 14:20:00,54.91,54.93,54.77,54.82,85100.0,39.0892,39.1034,38.9895,39.0251,85100.0
2010-06-30 14:30:00,54.84,54.89,54.82,54.84,15700.0,39.0393,39.0749,39.0251,39.0393,15700.0
2010-06-30 14:40:00,54.84,54.87,54.75,54.86,45800.0,39.0393,39.0607,38.9753,39.0536,45800.0
2010-06-30 14:50:00,54.86,54.91,54.83,54.85,39800.0,39.0536,39.0892,39.0322,39.0465,39800.0
2010-06-30 15:00:00,54.85,54.87,54.81,54.86,54900.0,39.0465,39.0607,39.018,39.0536,54900.0
2010-06-30 15:10:00,54.86,54.86,54.69,54.74,68900.0,39.0536,39.0536,38.9326,38.9682,68900.0
2010-06-30 15:20:00,54.73,54.79,54.56,54.57,82600.0,38.961,39.0038,38.84,38.8471,82600.0
2010-06-30 15:30:00,54.57,54.57,54.35,54.36,93600.0,38.8471,38.8471,38.6905,38.6976,93600.0
2010-06-30 15:40:00,54.37,54.38,54.12,54.35,531100.0,38.7048,38.7119,38.5268,38.6905,531100.0
2010-06-30 15:50:00,54.31,54.41,54.2,54.22,628700.0,38.6621,38.7332,38.5837,38.598,628700.0
2010-07-01 09:30:00,54.24,54.39,54.14,54.38,127500.0,38.6122,38.719,38.541,38.7119,127500.0
2010-07-01 09:40:00,54.35,54.38,54.2,54.22,57900.0,38.6905,38.7119,38.5837,38.598,57900.0
2010-07-01 09:50:00,54.22,54.24,54.02,54.06,52700.0,38.598,38.6122,38.4556,38.4841,52700.0
2010-07-01 10:00:00,54.04,54.04,53.67,53.83,384500.0,38.4698,38.4698,38.2065,38.3204,384500.0
2010-07-01 10:10:00,53.83,53.88,53.53,53.57,186600.0,38.3204,38.3559,38.1068,38.1353,186600.0
2010-07-01 10:20:00,53.57,53.68,53.56,53.66,177400.0,38.1353,38.2136,38.1281,38.1993,177400.0
2010-07-01 10:30:00,53.61,53.65,53.3,53.3,104200.0,38.1637,38.1922,37.9431,37.9431,104200.0
2010-07-01 10:40:00,53.32,53.42,53.17,53.41,96300.0,37.9573,38.0285,37.8505,38.0214,96300.0
2010-07-01 10:50:00,53.42,53.42,53.23,53.28,57600.0,38.0285,38.0285,37.8932,37.9288,57600.0
2010-07-01 11:00:00,53.25,53.25,53.05,53.09,92500.0,37.9075,37.9075,37.7651,37.7936,92500.0
2010-07-01 11:10:00,53.11,53.29,53.09,53.29,46500.0,37.8078,37.9359,37.7936,37.9359,46500.0
2010-07-01 11:20:00,53.27,53.43,53.23,53.39,101100.0,37.9217,38.0356,37.8932,38.0071,101100.0
2010-07-01 11:30:00,53.41,53.56,53.34,53.54,64000.0,38.0214,38.1281,37.9715,38.1139,64000.0
2010-07-01 11:40:00,53.54,53.65,53.48,53.55,68800.0,38.1139,38.1922,38.0712,38.121,68800.0
2010-07-01 11:50:00,53.54,53.58,53.42,53.49,47700.0,38.1139,38.1424,38.0285,38.0783,47700.0
2010-07-01 12:00:00,53.49,53.5,53.37,53.38,115100.0,38.0783,38.0854,37.9929,38.0,115100.0
2010-07-01 12:10:00,53.36,53.45,53.35,53.43,19800.0,37.9858,38.0498,37.9787,38.0356,19800.0
2010-07-01 12:20:00,53.43,53.5,53.36,53.5,9200.0,38.0356,38.0854,37.9858,38.0854,9200.0
2010-07-01 12:30:00,53.49,53.71,53.46,53.69,47400.0,38.0783,38.2349,38.057,38.2207,47400.0
2010-07-01 12:40:00,53.69,54.02,53.69,53.88,127800.0,38.2207,38.4556,38.2207,38.3559,127800.0
2010-07-01 12:50:00,53.91,53.96,53.75,53.79,34800.0,38.3773,38.4129,38.2634,38.2919,34800.0
2010-07-01 13:00:00,53.8,53.82,53.75,53.79,27600.0,38.299,38.3132,38.2634,38.2919,27600.0
2010-07-01 13:10:00,53.79,53.88,53.69,53.88,21000.0,38.2919,38.3559,38.2207,38.3559,21000.0
2010-07-01 13:20:00,53.9,53.95,53.8,53.83,201000.0,38.3702,38.4058,38.299,38.3204,201000.0
2010-07-01 13:30:00,53.84,54.06,53.83,54.06,75500.0,38.3275,38.4841,38.3204,38.4841,75500.0
2010-07-01 13:40:00,54.03,54.03,53.8,53.84,48600.0,38.4627,38.4627,38.299,38.3275,48600.0
2010-07-01 13:50:00,53.87,54.02,53.85,53.99,68000.0,38.3488,38.4556,38.3346,38.4343,68000.0
2010-07-01 14:00:00,53.96,54.02,53.93,53.93,19600.0,38.4129,38.4556,38.3915,38.3915,19600.0
2010-07-01 14:10:00,53.89,54.14,53.88,54.07,27400.0,38.3631,38.541,38.3559,38.4912,27400.0
2010-07-01 14:20:00,54.03,54.04,53.94,53.98,51200.0,38.4627,38.4698,38.3987,38.4271,51200.0
2010-07-01 14:30:00,53.99,54.03,53.89,53.95,29400.0,38.4343,38.4627,38.3631,38.4058,29400.0
2010-07-01 14:40:00,53.93,53.93,53.7,53.7,22900.0,38.3915,38.3915,38.2278,38.2278,22900.0
2010-07-01 14:50:00,53.73,53.81,53.62,53.79,19800.0,38.2492,38.3061,38.1709,38.2919,19800.0
2010-07-01 15:00:00,53.81,54.02,53.81,53.99,41200.0,38.3061,38.4556,38.3061,38.4343,41200.0
2010-07-01 15:10:00,53.98,54.01,53.86,53.86,65000.0,38.4271,38.4485,38.3417,38.3417,65000.0
2010-07-01 15:20:00,53.88,53.95,53.75,53.93,99900.0,38.3559,38.4058,38.2634,38.3915,99900.0
2010-07-01 15:30:00,53.94,54.08,53.87,54.01,82300.0,38.3987,38.4983,38.3488,38.4485,82300.0
2010-07-01 15:40:00,54.01,54.06,53.84,53.84,116700.0,38.4485,38.4841,38.3275,38.3275,116700.0
2010-07-01 15:50:00,53.84,54.05,53.77,53.97,267900.0,38.3275,38.477,38.2776,38.42,267900.0
2010-07-02 09:30:00,53.78,54.02,53.72,53.92,250400.0,38.5155,38.6874,38.4725,38.6158,250400.0
2010-07-02 09:40:00,53.94,53.97,53.7,53.7,41200.0,38.6301,38.6516,38.4582,38.4582,41200.0
2010-07-02 09:50:00,53.69,53.76,53.6,53.73,70500.0,38.451,38.5012,38.3866,38.4797,70500.0
2010-07-02 10:00:00,53.73,53.73,53.45,53.59,69200.0,38.4797,38.4797,38.2792,38.3794,69200.0
2010-07-02 10:10:00,53.58,53.8,53.58,53.77,65700.0,38.3723,38.5298,38.3723,38.5083,65700.0
2010-07-02 10:20:00,53.8,53.83,53.67,53.68,23800.0,38.5298,38.5513,38.4367,38.4439,23800.0
2010-07-02 10:30:00,53.68,53.69,53.57,53.64,38900.0,38.4439,38.451,38.3651,38.4152,38900.0
2010-07-02 10:40:00,53.64,53.71,53.59,53.66,19700.0,38.4152,38.4654,38.3794,38.4296,19700.0
2010-07-02 10:50:00,53.66,53.66,53.51,53.53,26100.0,38.4296,38.4296,38.3221,38.3365,26100.0
2010-07-02 11:00:00,53.52,53.54,53.43,53.52,33900.0,38.3293,38.3436,38.2648,38.3293,33900.0
2010-07-02 11:10:00,53.52,53.58,53.44,53.44,19700.0,38.3293,38.3723,38.272,38.272,19700.0
2010-07-02 11:20:00,53.44,53.48,53.34,53.35,43000.0,38.272,38.3006,38.2004,38.2075,43000.0
2010-07-02 11:30:00,53.33,53.35,53.17,53.17,38600.0,38.1932,38.2075,38.0786,38.0786,38600.0
2010-07-02 11:40:00,53.11,53.23,53.1,53.23,17900.0,38.0357,38.1216,38.0285,38.1216,17900.0
2010-07-02 11:50:00,53.23,53.32,53.2,53.26,13000.0,38.1216,38.1861,38.1001,38.1431,13000.0
2010-07-02 12:00:00,53.25,53.33,53.19,53.33,25400.0,38.1359,38.1932,38.093,38.1932,25400.0
2010-07-02 12:10:00,53.35,53.38,53.21,53.24,17200.0,38.2075,38.229,38.1073,38.1288,17200.0
2010-07-02 12:20:00,53.23,53.31,53.22,53.3,9400.0,38.1216,38.1789,38.1144,38.1717,9400.0
2010-07-02 12:30:00,53.28,53.31,53.19,53.22,6000.0,38.1574,38.1789,38.093,38.1144,6000.0
2010-07-02 12:40:00,53.23,53.27,53.12,53.21,27600.0,38.1216,38.1502,38.0428,38.1073,27600.0
2010-07-02 12:50:00,53.21,53.22,53.12,53.14,15200.0,38.1073,38.1144,38.0428,38.0571,15200.0
2010-07-02 13:00:00,53.13,53.17,53.02,53.17,30000.0,38.05,38.0786,37.9712,38.0786,30000.0
2010-07-02 13:10:00,53.18,53.23,53.15,53.21,14700.0,38.0858,38.1216,38.0643,38.1073,14700.0
2010-07-02 13:20:00,53.23,53.23,53.11,53.11,20100.0,38.1216,38.1216,38.0357,38.0357,20100.0
2010-07-02 13:30:00,53.11,53.26,53.1,53.2,13300.0,38.0357,38.1431,38.0285,38.1001,13300.0
2010-07-02 13:40:00,53.21,53.28,53.13,53.28,9000.0,38.1073,38.1574,38.05,38.1574,9000.0
2010-07-02 13:50:00,53.26,53.34,53.24,53.31,10500.0,38.1431,38.2004,38.1288,38.1789,10500.0
2010-07-02 14:00:00,53.31,53.32,53.23,53.25,9000.0,38.1789,38.1861,38.1216,38.1359,9000.0
2010-07-02 14:10:00,53.22,53.27,53.19,53.26,11000.0,38.1144,38.1502,38.093,38.1431,11000.0
2010-07-02 14:20:00,53.27,53.3,53.23,53.26,16400.0,38.1502,38.1717,38.1216,38.1431,16400.0
2010-07-02 14:30:00,53.24,53.28,53.17,53.25,27700.0,38.1288,38.1574,38.0786,38.1359,27700.0
2010-07-02 14:40:00,53.26,53.27,53.22,53.23,25300.0,38.1431,38.1502,38.1144,38.1216,25300.0
2010-07-02 14:50:00,53.2,53.29,53.16,53.28,25600.0,38.1001,38.1646,38.0715,38.1574,25600.0
2010-07-02 15:00:00,53.27,53.42,53.25,53.42,31300.0,38.1502,38.2577,38.1359,38.2577,31300.0
2010-07-02 15:10:00,53.44,53.44,53.34,53.4,25100.0,38.272,38.272,38.2004,38.2433,25100.0
2010-07-02 15:20:00,53.41,53.52,53.37,53.48,39500.0,38.2505,38.3293,38.2219,38.3006,39500.0
2010-07-02 15:30:00,53.47,53.65,53.44,53.65,30400.0,38.2935,38.4224,38.272,38.4224,30400.0
2010-07-02 15:40:00,53.66,53.76,53.6,53.65,123700.0,38.4296,38.5012,38.3866,38.4224,123700.0
2010-07-02 15:50:00,53.66,53.68,53.33,53.33,226000.0,38.4296,38.4439,38.1932,38.1932,226000.0
2010-07-06 09:30:00,54.07,54.15,53.93,53.95,96100.0,38.7232,38.7805,38.6229,38.6372,96100.0
2010-07-06 09:40:00,53.95,54.06,53.94,54.06,46200.0,38.6372,38.716,38.6301,38.716,46200.0
2010-07-06 09:50:00,54.07,54.2,54.07,54.11,90900.0,38.7232,38.8163,38.7232,38.7518,90900.0
2010-07-06 10:00:00,54.15,54.35,54.01,54.33,50200.0,38.7805,38.9237,38.6802,38.9094,50200.0
2010-07-06 10:10:00,54.36,54.44,54.33,54.37,10900.0,38.9309,38.9882,38.9094,38.938,10900.0
2010-07-06 10:20:00,54.37,54.37,54.25,54.29,27800.0,38.938,38.938,38.8521,38.8807,27800.0
2010-07-06 10:30:00,54.29,54.34,54.22,54.31,27200.0,38.8807,38.9165,38.8306,38.8951,27200.0
2010-07-06 10:40:00,54.33,54.35,54.25,54.28,12300.0,38.9094,38.9237,38.8521,38.8736,12300.0
2010-07-06 10:50:00,54.26,54.31,54.24,54.24,9100.0,38.8593,38.8951,38.8449,38.8449,9100.0
2010-07-06 11:00:00,54.23,54.27,54.19,54.2,7700.0,38.8378,38.8664,38.8091,38.8163,7700.0
2010-07-06 11:10:00,54.21,54.25,54.14,54.15,30600.0,38.8234,38.8521,38.7733,38.7805,30600.0
2010-07-06 11:20:00,54.16,54.17,54.07,54.09,54300.0,38.7876,38.7948,38.7232,38.7375,54300.0
2010-07-06 11:30:00,54.09,54.22,54.09,54.19,9500.0,38.7375,38.8306,38.7375,38.8091,9500.0
2010-07-06 11:40:00,54.18,54.2,54.16,54.19,8600.0,38.802,38.8163,38.7876,38.8091,8600.0
2010-07-06 11:50:00,54.19,54.22,54.13,54.22,10800.0,38.8091,38.8306,38.7662,38.8306,10800.0
2010-07-06 12:00:00,54.2,54.27,54.2,54.26,5900.0,38.8163,38.8664,38.8163,38.8593,5900.0
2010-07-06 12:10:00,54.27,54.27,54.11,54.16,30200.0,38.8664,38.8664,38.7518,38.7876,30200.0
2010-07-06 12:20:00,54.17,54.17,53.97,54.01,22000.0,38.7948,38.7948,38.6516,38.6802,22000.0
2010-07-06 12:30:00,54.02,54.08,53.97,54.06,13500.0,38.6874,38.7303,38.6516,38.716,13500.0
2010-07-06 12:40:00,54.06,54.08,53.85,53.86,37600.0,38.716,38.7303,38.5656,38.5728,37600.0
2010-07-06 12:50:00,53.85,53.87,53.75,53.79,27400.0,38.5656,38.5799,38.494,38.5227,27400.0
2010-07-06 13:00:00,53.8,53.88,53.79,53.85,20400.0,38.5298,38.5871,38.5227,38.5656,20400.0
2010-07-06 13:10:00,53.83,53.85,53.7,53.73,12500.0,38.5513,38.5656,38.4582,38.4797,12500.0
2010-07-06 13:20:00,53.74,53.85,53.71,53.84,29000.0,38.4868,38.5656,38.4654,38.5585,29000.0
2010-07-06 13:30:00,53.84,53.88,53.72,53.72,14600.0,38.5585,38.5871,38.4725,38.4725,14600.0
2010-07-06 13:40:00,53.71,53.73,53.53,53.57,44200.0,38.4654,38.4797,38.3365,38.3651,44200.0
2010-07-06 13:50:00,53.57,53.61,53.44,53.46,30300.0,38.3651,38.3937,38.272,38.2863,30300.0
2010-07-06 14:00:00,53.45,53.55,53.37,53.38,210800.0,38.2792,38.3508,38.2219,38.229,210800.0
2010-07-06 14:10:00,53.39,53.44,53.26,53.44,51200.0,38.2362,38.272,38.1431,38.272,51200.0
2010-07-06 14:20:00,53.42,53.55,53.39,53.52,16500.0,38.2577,38.3508,38.2362,38.3293,16500.0
2010-07-06 14:30:00,53.51,53.62,53.51,53.61,16800.0,38.3221,38.4009,38.3221,38.3937,16800.0
2010-07-06 14:40:00,53.62,53.62,53.41,53.48,17900.0,38.4009,38.4009,38.2505,38.3006,17900.0
2010-07-06 14:50:00,53.46,53.6,53.36,53.36,46500.0,38.2863,38.3866,38.2147,38.2147,46500.0
2010-07-06 15:00:00,53.37,53.46,53.23,53.32,38900.0,38.2219,38.2863,38.1216,38.1861,38900.0
2010-07-06 15:10:00,53.31,53.43,53.21,53.27,46500.0,38.1789,38.2648,38.1073,38.1502,46500.0
2010-07-06 15:20:00,53.25,53.32,53.13,53.31,37600.0,38.1359,38.1861,38.05,38.1789,37600.0
2010-07-06 15:30:00,53.31,53.41,53.26,53.32,239300.0,38.1789,38.2505,38.1431,38.1861,239300.0
2010-07-06 15:40:00,53.32,53.62,53.32,53.43,143400.0,38.1861,38.4009,38.1861,38.2648,143400.0
2010-07-06 15:50:00,53.44,53.64,53.37,53.62,138000.0,38.272,38.4152,38.2219,38.4009,138000.0
2010-07-07 09:30:00,53.79,53.96,53.77,53.92,82600.0,38.5227,38.6444,38.5083,38.6158,82600.0
2010-07-07 09:40:00,53.95,53.97,53.83,53.84,66300.0,38.6372,38.6516,38.5513,38.5585,66300.0
2010-07-07 09:50:00,53.86,54.03,53.85,54.02,35000.0,38.5728,38.6945,38.5656,38.6874,35000.0
2010-07-07 10:00:00,54.06,54.23,54.05,54.17,36000.0,38.716,38.8378,38.7089,38.7948,36000.0
2010-07-07 10:10:00,54.19,54.3,54.18,54.22,50900.0,38.8091,38.8879,38.802,38.8306,50900.0
2010-07-07 10:20:00,54.21,54.21,54.15,54.18,24200.0,38.8234,38.8234,38.7805,38.802,24200.0
2010-07-07 10:30:00,54.18,54.4,54.17,54.39,10900.0,38.802,38.9595,38.7948,38.9524,10900.0
2010-07-07 10:40:00,54.39,54.49,54.32,54.49,42300.0,38.9524,39.024,38.9022,39.024,42300.0
2010-07-07 10:50:00,54.49,54.62,54.47,54.56,19500.0,39.024,39.1171,39.0096,39.0741,19500.0
2010-07-07 11:00:00,54.57,54.58,54.46,54.49,15800.0,39.0813,39.0884,39.0025,39.024,15800.0
2010-07-07 11:10:00,54.48,54.54,54.37,54.37,122800.0,39.0168,39.0598,38.938,38.938,122800.0
2010-07-07 11:20:00,54.36,54.47,54.31,54.47,2041700.0,38.9309,39.0096,38.8951,39.0096,2041700.0
2010-07-07 11:30:00,54.47,54.58,54.42,54.56,64100.0,39.0096,39.0884,38.9738,39.0741,64100.0
2010-07-07 11:40:00,54.53,54.53,54.34,54.34,27100.0,39.0526,39.0526,38.9165,38.9165,27100.0
2010-07-07 11:50:00,54.35,54.39,54.29,54.36,30200.0,38.9237,38.9524,38.8807,38.9309,30200.0
2010-07-07 12:00:00,54.36,54.42,54.35,54.42,34000.0,38.9309,38.9738,38.9237,38.9738,34000.0
2010-07-07 12:10:00,54.39,54.47,54.38,54.39,14500.0,38.9524,39.0096,38.9452,38.9524,14500.0
2010-07-07 12:20:00,54.38,54.47,54.38,54.47,26200.0,38.9452,39.0096,38.9452,39.0096,26200.0
2010-07-07 12:30:00,54.5,54.51,54.46,54.48,12000.0,39.0311,39.0383,39.0025,39.0168,12000.0
2010-07-07 12:40:00,54.47,54.55,54.43,54.53,12100.0,39.0096,39.0669,38.981,39.0526,12100.0
2010-07-07 12:50:00,54.54,54.57,54.5,54.53,14700.0,39.0598,39.0813,39.0311,39.0526,14700.0
2010-07-07 13:00:00,54.52,54.58,54.52,54.57,10600.0,39.0455,39.0884,39.0455,39.0813,10600.0
2010-07-07 13:10:00,54.57,54.83,54.56,54.77,32100.0,39.0813,39.2675,39.0741,39.2245,32100.0
2010-07-07 13:20:00,54.78,54.84,54.72,54.81,16700.0,39.2317,39.2746,39.1887,39.2531,16700.0
2010-07-07 13:30:00,54.81,54.81,54.73,54.76,25200.0,39.2531,39.2531,39.1959,39.2173,25200.0
2010-07-07 13:40:00,54.74,54.81,54.71,54.8,18000.0,39.203,39.2531,39.1815,39.246,18000.0
2010-07-07 13:50:00,54.81,54.89,54.76,54.84,41100.0,39.2531,39.3104,39.2173,39.2746,41100.0
2010-07-07 14:00:00,54.85,54.92,54.84,54.89,28700.0,39.2818,39.3319,39.2746,39.3104,28700.0
2010-07-07 14:10:00,54.89,54.93,54.86,54.87,34800.0,39.3104,39.3391,39.289,39.2961,34800.0
2010-07-07 14:20:00,54.88,54.89,54.83,54.85,15700.0,39.3033,39.3104,39.2675,39.2818,15700.0
2010-07-07 14:30:00,54.85,54.85,54.78,54.82,14600.0,39.2818,39.2818,39.2317,39.2603,14600.0
2010-07-07 14:40:00,54.79,54.88,54.79,54.87,22100.0,39.2388,39.3033,39.2388,39.2961,22100.0
2010-07-07 14:50:00,54.83,55.0,54.83,54.99,37800.0,39.2675,39.3892,39.2675,39.3821,37800.0
2010-07-07 15:00:00,54.99,54.99,54.88,54.92,22300.0,39.3821,39.3821,39.3033,39.3319,22300.0
2010-07-07 15:10:00,54.92,55.1,54.92,55.05,63400.0,39.3319,39.4608,39.3319,39.425,63400.0
2010-07-07 15:20:00,55.05,55.18,55.04,55.15,31400.0,39.425,39.5181,39.4179,39.4966,31400.0
2010-07-07 15:30:00,55.16,55.25,55.12,55.22,82700.0,39.5038,39.5683,39.4752,39.5468,82700.0
2010-07-07 15:40:00,55.21,55.34,55.15,55.29,152900.0,39.5396,39.6327,39.4966,39.5969,152900.0
2010-07-07 15:50:00,55.28,55.45,55.28,55.37,74400.0,39.5897,39.7115,39.5897,39.6542,74400.0
2010-07-08 09:30:00,55.85,56.01,55.74,56.01,62400.0,39.998,40.1125,39.9192,40.1125,62400.0
2010-07-08 09:40:00,55.97,55.98,55.71,55.73,93900.0,40.0839,40.0911,39.8977,39.912,93900.0
2010-07-08 09:50:00,55.75,55.78,55.63,55.73,131300.0,39.9263,39.9478,39.8404,39.912,131300.0
2010-07-08 10:00:00,55.74,55.78,55.59,55.63,64500.0,39.9192,39.9478,39.8118,39.8404,64500.0
2010-07-08 10:10:00,55.64,55.76,55.62,55.75,34000.0,39.8476,39.9335,39.8332,39.9263,34000.0
2010-07-08 10:20:00,55.77,55.82,55.76,55.81,58000.0,39.9407,39.9765,39.9335,39.9693,58000.0
2010-07-08 10:30:00,55.81,55.81,55.65,55.7,23300.0,39.9693,39.9693,39.8547,39.8905,23300.0
2010-07-08 10:40:00,55.68,55.71,55.58,55.69,53000.0,39.8762,39.8977,39.8046,39.8834,53000.0
2010-07-08 10:50:00,55.68,55.68,55.52,55.57,47500.0,39.8762,39.8762,39.7616,39.7974,47500.0
2010-07-08 11:00:00,55.56,55.56,55.44,55.52,28200.0,39.7903,39.7903,39.7043,39.7616,28200.0
2010-07-08 11:10:00,55.53,55.64,55.5,55.63,29200.0,39.7688,39.8476,39.7473,39.8404,29200.0
2010-07-08 11:20:00,55.63,55.65,55.55,55.55,14200.0,39.8404,39.8547,39.7831,39.7831,14200.0
2010-07-08 11:30:00,55.54,55.65,55.5,55.59,25300.0,39.7759,39.8547,39.7473,39.8118,25300.0
2010-07-08 11:40:00,55.56,55.61,55.45,55.49,23400.0,39.7903,39.8261,39.7115,39.7401,23400.0
2010-07-08 11:50:00,55.5,55.5,55.41,55.48,16400.0,39.7473,39.7473,39.6828,39.733,16400.0
2010-07-08 12:00:00,55.46,55.59,55.41,55.57,19100.0,39.7187,39.8118,39.6828,39.7974,19100.0
2010-07-08 12:10:00,55.56,55.58,55.48,55.55,14800.0,39.7903,39.8046,39.733,39.7831,14800.0
2010-07-08 12:20:00,55.56,55.62,55.52,55.57,16600.0,39.7903,39.8332,39.7616,39.7974,16600.0
2010-07-08 12:30:00,55.56,55.58,55.51,55.54,7400.0,39.7903,39.8046,39.7545,39.7759,7400.0
2010-07-08 12:40:00,55.53,55.56,55.47,55.56,17800.0,39.7688,39.7903,39.7258,39.7903,17800.0
2010-07-08 12:50:00,55.56,55.59,55.49,55.51,37800.0,39.7903,39.8118,39.7401,39.7545,37800.0
2010-07-08 13:00:00,55.52,55.62,55.5,55.62,17200.0,39.7616,39.8332,39.7473,39.8332,17200.0
2010-07-08 13:10:00,55.63,55.71,55.59,55.7,23100.0,39.8404,39.8977,39.8118,39.8905,23100.0
2010-07-08 13:20:00,55.7,55.73,55.61,55.61,21700.0,39.8905,39.912,39.8261,39.8261,21700.0
2010-07-08 13:30:00,55.61,55.68,55.59,55.59,21800.0,39.8261,39.8762,39.8118,39.8118,21800.0
2010-07-08 13:40:00,55.59,55.65,55.58,55.63,15000.0,39.8118,39.8547,39.8046,39.8404,15000.0
2010-07-08 13:50:00,55.64,55.66,55.51,55.54,20400.0,39.8476,39.8619,39.7545,39.7759,20400.0
2010-07-08 14:00:00,55.55,55.57,55.49,55.49,23500.0,39.7831,39.7974,39.7401,39.7401,23500.0
2010-07-08 14:10:00,55.49,55.49,55.34,55.41,53200.0,39.7401,39.7401,39.6327,39.6828,53200.0
2010-07-08 14:20:00,55.41,55.44,55.32,55.43,112100.0,39.6828,39.7043,39.6184,39.6972,112100.0
2010-07-08 14:30:00,55.44,55.5,55.41,55.44,61700.0,39.7043,39.7473,39.6828,39.7043,61700.0
2010-07-08 14:40:00,55.45,55.55,55.44,55.55,28200.0,39.7115,39.7831,39.7043,39.7831,28200.0
2010-07-08 14:50:00,55.55,55.65,55.52,55.64,27600.0,39.7831,39.8547,39.7616,39.8476,27600.0
2010-07-08 15:00:00,55.62,55.63,55.47,55.51,129900.0,39.8332,39.8404,39.7258,39.7545,129900.0
2010-07-08 15:10:00,55.5,55.62,55.46,55.61,22000.0,39.7473,39.8332,39.7187,39.8261,22000.0
2010-07-08 15:20:00,55.61,55.74,55.61,55.74,26600.0,39.8261,39.9192,39.8261,39.9192,26600.0
2010-07-08 15:30:00,55.76,55.89,55.74,55.86,39200.0,39.9335,40.0266,39.9192,40.0051,39200.0
2010-07-08 15:40:00,55.86,55.98,55.78,55.87,85400.0,40.0051,40.0911,39.9478,40.0123,85400.0
2010-07-08 15:50:00,55.87,55.95,55.82,55.95,98100.0,40.0123,40.0696,39.9765,40.0696,98100.0
2010-07-09 09:30:00,55.98,56.01,55.83,56.01,65700.0,40.0911,40.1125,39.9836,40.1125,65700.0
2010-07-09 09:40:00,56.04,56.07,55.95,55.95,86800.0,40.134,40.1555,40.0696,40.0696,86800.0
2010-07-09 09:50:00,55.96,56.0,55.88,55.96,35800.0,40.0767,40.1054,40.0194,40.0767,35800.0
2010-07-09 10:00:00,55.95,56.12,55.95,55.98,167100.0,40.0696,40.1913,40.0696,40.0911,167100.0
2010-07-09 10:10:00,55.97,56.15,55.96,56.15,54000.0,40.0839,40.2128,40.0767,40.2128,54000.0
2010-07-09 10:20:00,56.13,56.19,56.11,56.13,24000.0,40.1985,40.2415,40.1842,40.1985,24000.0
2010-07-09 10:30:00,56.11,56.22,56.09,56.18,25700.0,40.1842,40.2629,40.1698,40.2343,25700.0
2010-07-09 10:40:00,56.17,56.24,56.08,56.08,46400.0,40.2271,40.2773,40.1627,40.1627,46400.0
2010-07-09 10:50:00,56.09,56.13,56.04,56.05,9800.0,40.1698,40.1985,40.134,40.1412,9800.0
2010-07-09 11:00:00,56.03,56.08,55.99,55.99,18900.0,40.1269,40.1627,40.0982,40.0982,18900.0
2010-07-09 11:10:00,56.0,56.04,55.94,55.99,9100.0,40.1054,40.134,40.0624,40.0982,9100.0
2010-07-09 11:20:00,56.0,56.03,55.96,56.01,14100.0,40.1054,40.1269,40.0767,40.1125,14100.0
2010-07-09 11:30:00,56.02,56.07,56.01,56.07,6600.0,40.1197,40.1555,40.1125,40.1555,6600.0
2010-07-09 11:40:00,56.08,56.13,56.06,56.07,12600.0,40.1627,40.1985,40.1484,40.1555,12600.0
2010-07-09 11:50:00,56.06,56.09,56.03,56.06,7000.0,40.1484,40.1698,40.1269,40.1484,7000.0
2010-07-09 12:00:00,56.06,56.13,56.04,56.12,10000.0,40.1484,40.1985,40.134,40.1913,10000.0
2010-07-09 12:10:00,56.11,56.12,56.07,56.11,8900.0,40.1842,40.1913,40.1555,40.1842,8900.0
2010-07-09 12:20:00,56.12,56.14,56.1,56.14,7900.0,40.1913,40.2056,40.177,40.2056,7900.0
2010-07-09 12:30:00,56.12,56.12,56.04,56.06,8000.0,40.1913,40.1913,40.134,40.1484,8000.0
2010-07-09 12:40:00,56.06,56.11,56.06,56.11,18400.0,40.1484,40.1842,40.1484,40.1842,18400.0
2010-07-09 12:50:00,56.1,56.15,56.1,56.12,4000.0,40.177,40.2128,40.177,40.1913,4000.0
2010-07-09 13:00:00,56.1,56.17,56.1,56.16,6100.0,40.177,40.2271,40.177,40.22,6100.0
2010-07-09 13:10:00,56.15,56.15,56.1,56.12,12000.0,40.2128,40.2128,40.177,40.1913,12000.0
2010-07-09 13:20:00,56.13,56.15,56.11,56.12,3600.0,40.1985,40.2128,40.1842,40.1913,3600.0
2010-07-09 13:30:00,56.13,56.18,56.13,56.18,23600.0,40.1985,40.2343,40.1985,40.2343,23600.0
2010-07-09 13:40:00,56.16,56.2,56.12,56.19,11500.0,40.22,40.2486,40.1913,40.2415,11500.0
2010-07-09 13:50:00,56.18,56.23,56.18,56.22,11200.0,40.2343,40.2701,40.2343,40.2629,11200.0
2010-07-09 14:00:00,56.23,56.24,56.19,56.19,8500.0,40.2701,40.2773,40.2415,40.2415,8500.0
2010-07-09 14:10:00,56.17,56.18,56.13,56.17,14300.0,40.2271,40.2343,40.1985,40.2271,14300.0
2010-07-09 14:20:00,56.18,56.21,56.15,56.18,11000.0,40.2343,40.2558,40.2128,40.2343,11000.0
2010-07-09 14:30:00,56.18,56.21,56.17,56.18,6000.0,40.2343,40.2558,40.2271,40.2343,6000.0
2010-07-09 14:40:00,56.2,56.26,56.19,56.24,14200.0,40.2486,40.2916,40.2415,40.2773,14200.0
2010-07-09 14:50:00,56.26,56.43,56.25,56.39,16800.0,40.2916,40.4133,40.2844,40.3847,16800.0
2010-07-09 15:00:00,56.4,56.4,56.35,56.35,12000.0,40.3919,40.3919,40.356,40.356,12000.0
2010-07-09 15:10:00,56.36,56.42,56.35,56.37,16000.0,40.3632,40.4062,40.356,40.3704,16000.0
2010-07-09 15:20:00,56.39,56.41,56.27,56.29,24000.0,40.3847,40.399,40.2987,40.3131,24000.0
2010-07-09 15:30:00,56.29,56.39,56.26,56.39,14900.0,40.3131,40.3847,40.2916,40.3847,14900.0
2010-07-09 15:40:00,56.39,56.46,56.35,56.4,20700.0,40.3847,40.4348,40.356,40.3919,20700.0
2010-07-09 15:50:00,56.41,56.46,56.36,56.43,162600.0,40.399,40.4348,40.3632,40.4133,162600.0
2010-07-12 09:30:00,56.28,56.33,56.15,56.31,50000.0,40.3059,40.3417,40.2128,40.3274,50000.0
2010-07-12 09:40:00,56.33,56.52,56.32,56.43,39000.0,40.3417,40.4778,40.3346,40.4133,39000.0
2010-07-12 09:50:00,56.44,56.48,56.37,56.48,42200.0,40.4205,40.4491,40.3704,40.4491,42200.0
2010-07-12 10:00:00,56.47,56.51,56.39,56.39,43800.0,40.442,40.4706,40.3847,40.3847,43800.0
2010-07-12 10:10:00,56.38,56.43,56.34,56.43,16500.0,40.3775,40.4133,40.3489,40.4133,16500.0
2010-07-12 10:20:00,56.43,56.43,56.29,56.29,22500.0,40.4133,40.4133,40.3131,40.3131,22500.0
2010-07-12 10:30:00,56.28,56.36,56.26,56.35,11500.0,40.3059,40.3632,40.2916,40.356,11500.0
2010-07-12 10:40:00,56.35,56.37,56.23,56.24,22600.0,40.356,40.3704,40.2701,40.2773,22600.0
2010-07-12 10:50:00,56.23,56.24,56.15,56.21,16400.0,40.2701,40.2773,40.2128,40.2558,16400.0
2010-07-12 11:00:00,56.18,56.19,55.98,55.99,27300.0,40.2343,40.2415,40.0911,40.0982,27300.0
2010-07-12 11:10:00,55.98,56.12,55.96,56.09,6100.0,40.0911,40.1913,40.0767,40.1698,6100.0
2010-07-12 11:20:00,56.1,56.18,56.07,56.15,6100.0,40.177,40.2343,40.1555,40.2128,6100.0
2010-07-12 11:30:00,56.14,56.19,56.13,56.13,11600.0,40.2056,40.2415,40.1985,40.1985,11600.0
2010-07-12 11:40:00,56.14,56.19,56.14,56.16,6800.0,40.2056,40.2415,40.2056,40.22,6800.0
2010-07-12 11:50:00,56.16,56.22,56.12,56.2,5800.0,40.22,40.2629,40.1913,40.2486,5800.0
2010-07-12 12:00:00,56.2,56.36,56.2,56.36,14000.0,40.2486,40.3632,40.2486,40.3632,14000.0
2010-07-12 12:10:00,56.34,56.39,56.34,56.35,9800.0,40.3489,40.3847,40.3489,40.356,9800.0
2010-07-12 12:20:00,56.36,56.36,56.3,56.3,45200.0,40.3632,40.3632,40.3202,40.3202,45200.0
2010-07-12 12:30:00,56.28,56.41,56.27,56.41,48200.0,40.3059,40.399,40.2987,40.399,48200.0
2010-07-12 12:40:00,56.43,56.45,56.31,56.32,26300.0,40.4133,40.4277,40.3274,40.3346,26300.0
2010-07-12 12:50:00,56.31,56.38,56.24,56.24,24700.0,40.3274,40.3775,40.2773,40.2773,24700.0
2010-07-12 13:00:00,56.23,56.3,56.22,56.3,10700.0,40.2701,40.3202,40.2629,40.3202,10700.0
2010-07-12 13:10:00,56.28,56.43,56.28,56.43,9500.0,40.3059,40.4133,40.3059,40.4133,9500.0
2010-07-12 13:20:00,56.41,56.41,56.38,56.41,7000.0,40.399,40.399,40.3775,40.399,7000.0
2010-07-12 13:30:00,56.42,56.46,56.37,56.38,15200.0,40.4062,40.4348,40.3704,40.3775,15200.0
2010-07-12 13:40:00,56.4,56.4,56.32,56.4,6400.0,40.3919,40.3919,40.3346,40.3919,6400.0
2010-07-12 13:50:00,56.41,56.48,56.41,56.47,3000.0,40.399,40.4491,40.399,40.442,3000.0
2010-07-12 14:00:00,56.47,56.48,56.38,56.4,4200.0,40.442,40.4491,40.3775,40.3919,4200.0
2010-07-12 14:10:00,56.39,56.43,56.31,56.31,10800.0,40.3847,40.4133,40.3274,40.3274,10800.0
2010-07-12 14:20:00,56.33,56.36,56.31,56.34,17800.0,40.3417,40.3632,40.3274,40.3489,17800.0
2010-07-12 14:30:00,56.34,56.36,56.28,56.34,22500.0,40.3489,40.3632,40.3059,40.3489,22500.0
2010-07-12 14:40:00,56.35,56.44,56.33,56.44,18600.0,40.356,40.4205,40.3417,40.4205,18600.0
2010-07-12 14:50:00,56.42,56.43,56.33,56.36,22300.0,40.4062,40.4133,40.3417,40.3632,22300.0
2010-07-12 15:00:00,56.39,56.39,56.26,56.3,10600.0,40.3847,40.3847,40.2916,40.3202,10600.0
2010-07-12 15:10:00,56.29,56.4,56.28,56.37,26500.0,40.3131,40.3919,40.3059,40.3704,26500.0
2010-07-12 15:20:00,56.37,56.43,56.36,56.4,14100.0,40.3704,40.4133,40.3632,40.3919,14100.0
2010-07-12 15:30:00,56.42,56.44,56.35,56.44,52400.0,40.4062,40.4205,40.356,40.4205,52400.0
2010-07-12 15:40:00,56.44,56.48,56.38,56.39,38200.0,40.4205,40.4491,40.3775,40.3847,38200.0
2010-07-12 15:50:00,56.39,56.44,56.36,56.44,29900.0,40.3847,40.4205,40.3632,40.4205,29900.0
2010-07-13 09:30:00,57.0,57.15,57.0,57.15,30700.0,40.8216,40.929,40.8216,40.929,30700.0
2010-07-13 09:40:00,57.2,57.2,57.01,57.03,32400.0,40.9648,40.9648,40.8287,40.843,32400.0
2010-07-13 09:50:00,57.03,57.15,57.02,57.15,48900.0,40.843,40.929,40.8359,40.929,48900.0
2010-07-13 10:00:00,57.15,57.34,57.15,57.25,54400.0,40.929,41.065,40.929,41.0006,54400.0
2010-07-13 10:10:00,57.25,57.28,57.21,57.24,15400.0,41.0006,41.0221,40.9719,40.9934,15400.0
2010-07-13 10:20:00,57.25,57.28,57.2,57.22,9900.0,41.0006,41.0221,40.9648,40.9791,9900.0
2010-07-13 10:30:00,57.23,57.23,57.12,57.16,134000.0,40.9863,40.9863,40.9075,40.9361,134000.0
2010-07-13 10:40:00,57.16,57.16,57.08,57.15,11900.0,40.9361,40.9361,40.8788,40.929,11900.0
2010-07-13 10:50:00,57.15,57.22,57.15,57.17,24200.0,40.929,40.9791,40.929,40.9433,24200.0
2010-07-13 11:00:00,57.16,57.27,57.15,57.27,41400.0,40.9361,41.0149,40.929,41.0149,41400.0
2010-07-13 11:10:00,57.25,57.28,57.23,57.24,35400.0,41.0006,41.0221,40.9863,40.9934,35400.0
2010-07-13 11:20:00,57.21,57.27,57.21,57.27,17400.0,40.9719,41.0149,40.9719,41.0149,17400.0
2010-07-13 11:30:00,57.26,57.47,57.26,57.47,24600.0,41.0078,41.1582,41.0078,41.1582,24600.0
2010-07-13 11:40:00,57.45,57.47,57.36,57.36,58900.0,41.1438,41.1582,41.0794,41.0794,58900.0
2010-07-13 11:50:00,57.37,57.41,57.31,57.33,23600.0,41.0865,41.1152,41.0436,41.0579,23600.0
2010-07-13 12:00:00,57.33,57.38,57.32,57.35,14300.0,41.0579,41.0937,41.0507,41.0722,14300.0
2010-07-13 12:10:00,57.33,57.41,57.33,57.38,44100.0,41.0579,41.1152,41.0579,41.0937,44100.0
2010-07-13 12:20:00,57.4,57.43,57.33,57.43,34400.0,41.108,41.1295,41.0579,41.1295,34400.0
2010-07-13 12:30:00,57.42,57.44,57.41,57.41,5700.0,41.1223,41.1367,41.1152,41.1152,5700.0
2010-07-13 12:40:00,57.39,57.39,57.31,57.33,14300.0,41.1009,41.1009,41.0436,41.0579,14300.0
2010-07-13 12:50:00,57.34,57.38,57.3,57.3,6600.0,41.065,41.0937,41.0364,41.0364,6600.0
2010-07-13 13:00:00,57.3,57.39,57.3,57.38,28500.0,41.0364,41.1009,41.0364,41.0937,28500.0
2010-07-13 13:10:00,57.37,57.37,57.17,57.2,14800.0,41.0865,41.0865,40.9433,40.9648,14800.0
2010-07-13 13:20:00,57.18,57.22,57.14,57.18,9400.0,40.9505,40.9791,40.9218,40.9505,9400.0
2010-07-13 13:30:00,57.2,57.27,57.19,57.26,15900.0,40.9648,41.0149,40.9576,41.0078,15900.0
2010-07-13 13:40:00,57.26,57.27,57.21,57.22,13500.0,41.0078,41.0149,40.9719,40.9791,13500.0
2010-07-13 13:50:00,57.21,57.21,57.12,57.17,15600.0,40.9719,40.9719,40.9075,40.9433,15600.0
2010-07-13 14:00:00,57.17,57.3,57.16,57.26,31400.0,40.9433,41.0364,40.9361,41.0078,31400.0
2010-07-13 14:10:00,57.24,57.31,57.23,57.3,15900.0,40.9934,41.0436,40.9863,41.0364,15900.0
2010-07-13 14:20:00,57.29,57.31,57.22,57.24,30200.0,41.0292,41.0436,40.9791,40.9934,30200.0
2010-07-13 14:30:00,57.27,57.34,57.26,57.34,20500.0,41.0149,41.065,41.0078,41.065,20500.0
2010-07-13 14:40:00,57.34,57.38,57.32,57.34,14000.0,41.065,41.0937,41.0507,41.065,14000.0
2010-07-13 14:50:00,57.36,57.37,57.31,57.37,14400.0,41.0794,41.0865,41.0436,41.0865,14400.0
2010-07-13 15:00:00,57.38,57.46,57.38,57.41,34800.0,41.0937,41.151,41.0937,41.1152,34800.0
2010-07-13 15:10:00,57.4,57.47,57.4,57.45,80300.0,41.108,41.1582,41.108,41.1438,80300.0
2010-07-13 15:20:00,57.46,57.47,57.39,57.46,13200.0,41.151,41.1582,41.1009,41.151,13200.0
2010-07-13 15:30:00,57.46,57.49,57.41,57.49,14200.0,41.151,41.1725,41.1152,41.1725,14200.0
2010-07-13 15:40:00,57.49,57.57,57.49,57.5,46700.0,41.1725,41.2298,41.1725,41.1796,46700.0
2010-07-13 15:50:00,57.5,57.53,57.34,57.35,101900.0,41.1796,41.2011,41.065,41.0722,101900.0
2010-07-14 09:30:00,57.21,57.24,56.95,56.95,190400.0,40.9719,40.9934,40.7857,40.7857,190400.0
2010-07-14 09:40:00,56.97,57.09,56.9,57.06,69800.0,40.8001,40.886,40.7499,40.8645,69800.0
2010-07-14 09:50:00,57.08,57.09,56.93,56.94,54400.0,40.8788,40.886,40.7714,40.7786,54400.0
2010-07-14 10:00:00,56.95,56.95,56.84,56.95,51400.0,40.7857,40.7857,40.707,40.7857,51400.0
2010-07-14 10:10:00,56.95,57.01,56.93,56.98,40600.0,40.7857,40.8287,40.7714,40.8072,40600.0
2010-07-14 10:20:00,56.98,57.12,56.98,57.03,61300.0,40.8072,40.9075,40.8072,40.843,61300.0
2010-07-14 10:30:00,57.06,57.14,57.03,57.05,49200.0,40.8645,40.9218,40.843,40.8574,49200.0
2010-07-14 10:40:00,57.03,57.19,57.02,57.15,23300.0,40.843,40.9576,40.8359,40.929,23300.0
2010-07-14 10:50:00,57.14,57.17,57.07,57.15,28200.0,40.9218,40.9433,40.8717,40.929,28200.0
2010-07-14 11:00:00,57.16,57.24,57.13,57.2,36400.0,40.9361,40.9934,40.9147,40.9648,36400.0
2010-07-14 11:10:00,57.19,57.29,57.15,57.29,10900.0,40.9576,41.0292,40.929,41.0292,10900.0
2010-07-14 11:20:00,57.3,57.31,57.24,57.29,28500.0,41.0364,41.0436,40.9934,41.0292,28500.0
2010-07-14 11:30:00,57.27,57.35,57.27,57.31,7100.0,41.0149,41.0722,41.0149,41.0436,7100.0
2010-07-14 11:40:00,57.32,57.39,57.28,57.38,15600.0,41.0507,41.1009,41.0221,41.0937,15600.0
2010-07-14 11:50:00,57.38,57.39,57.35,57.35,4000.0,41.0937,41.1009,41.0722,41.0722,4000.0
2010-07-14 12:00:00,57.29,57.32,57.28,57.29,14000.0,41.0292,41.0507,41.0221,41.0292,14000.0
2010-07-14 12:10:00,57.31,57.32,57.27,57.31,11300.0,41.0436,41.0507,41.0149,41.0436,11300.0
2010-07-14 12:20:00,57.3,57.34,57.29,57.32,24100.0,41.0364,41.065,41.0292,41.0507,24100.0
2010-07-14 12:30:00,57.34,57.35,57.34,57.34,3900.0,41.065,41.0722,41.065,41.065,3900.0
2010-07-14 12:40:00,57.33,57.36,57.3,57.3,22600.0,41.0579,41.0794,41.0364,41.0364,22600.0
2010-07-14 12:50:00,57.29,57.29,57.2,57.22,13100.0,41.0292,41.0292,40.9648,40.9791,13100.0
2010-07-14 13:00:00,57.23,57.24,57.18,57.18,32900.0,40.9863,40.9934,40.9505,40.9505,32900.0
2010-07-14 13:10:00,57.21,57.24,57.21,57.24,6400.0,40.9719,40.9934,40.9719,40.9934,6400.0
2010-07-14 13:20:00,57.25,57.28,57.21,57.22,13100.0,41.0006,41.0221,40.9719,40.9791,13100.0
2010-07-14 13:30:00,57.24,57.27,57.22,57.22,10200.0,40.9934,41.0149,40.9791,40.9791,10200.0
2010-07-14 13:40:00,57.2,57.21,57.14,57.15,16000.0,40.9648,40.9719,40.9218,40.929,16000.0
2010-07-14 13:50:00,57.11,57.12,57.04,57.1,8100.0,40.9003,40.9075,40.8502,40.8932,8100.0
2010-07-14 14:00:00,57.1,57.1,56.89,56.99,51400.0,40.8932,40.8932,40.7428,40.8144,51400.0
2010-07-14 14:10:00,56.96,57.0,56.88,56.93,60100.0,40.7929,40.8216,40.7356,40.7714,60100.0
2010-07-14 14:20:00,56.96,56.98,56.78,56.85,41600.0,40.7929,40.8072,40.664,40.7141,41600.0
2010-07-14 14:30:00,56.86,56.93,56.82,56.91,32500.0,40.7213,40.7714,40.6926,40.7571,32500.0
2010-07-14 14:40:00,56.9,56.98,56.89,56.97,13600.0,40.7499,40.8072,40.7428,40.8001,13600.0
2010-07-14 14:50:00,56.97,57.0,56.92,56.98,7400.0,40.8001,40.8216,40.7643,40.8072,7400.0
2010-07-14 15:00:00,56.99,57.05,56.94,56.96,27700.0,40.8144,40.8574,40.7786,40.7929,27700.0
2010-07-14 15:10:00,56.97,57.07,56.92,57.04,21900.0,40.8001,40.8717,40.7643,40.8502,21900.0
2010-07-14 15:20:00,57.05,57.16,57.04,57.12,42000.0,40.8574,40.9361,40.8502,40.9075,42000.0
2010-07-14 15:30:00,57.08,57.13,57.04,57.06,60100.0,40.8788,40.9147,40.8502,40.8645,60100.0
2010-07-14 15:40:00,57.06,57.12,56.95,57.12,80600.0,40.8645,40.9075,40.7857,40.9075,80600.0
2010-07-14 15:50:00,57.12,57.21,57.08,57.19,75400.0,40.9075,40.9719,40.8788,40.9576,75400.0
2010-07-15 09:30:00,57.24,57.27,57.14,57.2,32100.0,40.9934,41.0149,40.9218,40.9648,32100.0
2010-07-15 09:40:00,57.11,57.14,57.01,57.09,74500.0,40.9003,40.9218,40.8287,40.886,74500.0
2010-07-15 09:50:00,57.06,57.14,57.0,57.11,31000.0,40.8645,40.9218,40.8216,40.9003,31000.0
2010-07-15 10:00:00,57.09,57.09,56.67,56.73,78100.0,40.886,40.886,40.5852,40.6282,78100.0
2010-07-15 10:10:00,56.69,56.69,56.44,56.48,24400.0,40.5995,40.5995,40.4205,40.4491,24400.0
2010-07-15 10:20:00,56.48,56.61,56.42,56.61,51200.0,40.4491,40.5422,40.4062,40.5422,51200.0
2010-07-15 10:30:00,56.61,56.67,56.55,56.66,39300.0,40.5422,40.5852,40.4993,40.5781,39300.0
2010-07-15 10:40:00,56.66,56.69,56.57,56.68,80500.0,40.5781,40.5995,40.5136,40.5924,80500.0
2010-07-15 10:50:00,56.67,56.7,56.61,56.65,18500.0,40.5852,40.6067,40.5422,40.5709,18500.0
2010-07-15 11:00:00,56.65,56.68,56.52,56.56,12600.0,40.5709,40.5924,40.4778,40.5064,12600.0
2010-07-15 11:10:00,56.56,56.66,56.55,56.64,4800.0,40.5064,40.5781,40.4993,40.5637,4800.0
2010-07-15 11:20:00,56.65,56.73,56.65,56.73,25900.0,40.5709,40.6282,40.5709,40.6282,25900.0
2010-07-15 11:30:00,56.74,56.75,56.67,56.75,31400.0,40.6353,40.6425,40.5852,40.6425,31400.0
2010-07-15 11:40:00,56.75,56.76,56.67,56.67,15200.0,40.6425,40.6497,40.5852,40.5852,15200.0
2010-07-15 11:50:00,56.67,56.74,56.63,56.65,20200.0,40.5852,40.6353,40.5566,40.5709,20200.0
2010-07-15 12:00:00,56.63,56.64,56.59,56.59,8300.0,40.5566,40.5637,40.5279,40.5279,8300.0
2010-07-15 12:10:00,56.61,56.68,56.61,56.62,8700.0,40.5422,40.5924,40.5422,40.5494,8700.0
2010-07-15 12:20:00,56.61,56.62,56.55,56.58,12900.0,40.5422,40.5494,40.4993,40.5208,12900.0
2010-07-15 12:30:00,56.58,56.62,56.58,56.59,2300.0,40.5208,40.5494,40.5208,40.5279,2300.0
2010-07-15 12:40:00,56.59,56.65,56.56,56.63,8000.0,40.5279,40.5709,40.5064,40.5566,8000.0
2010-07-15 12:50:00,56.63,56.7,56.63,56.65,95400.0,40.5566,40.6067,40.5566,40.5709,95400.0
2010-07-15 13:00:00,56.69,56.79,56.69,56.76,25400.0,40.5995,40.6712,40.5995,40.6497,25400.0
2010-07-15 13:10:00,56.75,56.87,56.74,56.87,6500.0,40.6425,40.7285,40.6353,40.7285,6500.0
2010-07-15 13:20:00,56.91,56.99,56.9,56.93,13400.0,40.7571,40.8144,40.7499,40.7714,13400.0
2010-07-15 13:30:00,56.93,56.97,56.86,56.86,40600.0,40.7714,40.8001,40.7213,40.7213,40600.0
2010-07-15 13:40:00,56.88,56.92,56.84,56.9,8200.0,40.7356,40.7643,40.707,40.7499,8200.0
2010-07-15 13:50:00,56.91,56.91,56.82,56.87,6800.0,40.7571,40.7571,40.6926,40.7285,6800.0
2010-07-15 14:00:00,56.87,56.95,56.83,56.83,17600.0,40.7285,40.7857,40.6998,40.6998,17600.0
2010-07-15 14:10:00,56.83,56.9,56.81,56.9,3800.0,40.6998,40.7499,40.6855,40.7499,3800.0
2010-07-15 14:20:00,56.94,56.99,56.87,56.99,11700.0,40.7786,40.8144,40.7285,40.8144,11700.0
2010-07-15 14:30:00,56.98,57.04,56.94,56.96,41100.0,40.8072,40.8502,40.7786,40.7929,41100.0
2010-07-15 14:40:00,56.99,57.01,56.94,57.01,9200.0,40.8144,40.8287,40.7786,40.8287,9200.0
2010-07-15 14:50:00,57.01,57.03,56.94,56.94,9700.0,40.8287,40.843,40.7786,40.7786,9700.0
2010-07-15 15:00:00,56.94,56.97,56.81,56.81,33500.0,40.7786,40.8001,40.6855,40.6855,33500.0
2010-07-15 15:10:00,56.8,56.8,56.7,56.7,41500.0,40.6783,40.6783,40.6067,40.6067,41500.0
2010-07-15 15:20:00,56.72,56.86,56.66,56.86,60500.0,40.621,40.7213,40.5781,40.7213,60500.0
2010-07-15 15:30:00,56.87,57.15,56.87,57.11,62200.0,40.7285,40.929,40.7285,40.9003,62200.0
2010-07-15 15:40:00,57.12,57.33,57.07,57.27,55600.0,40.9075,41.0579,40.8717,41.0149,55600.0
2010-07-15 15:50:00,57.27,57.41,57.25,57.29,137700.0,41.0149,41.1152,41.0006,41.0292,137700.0
2010-07-16 09:30:00,56.9,56.95,56.72,56.72,41600.0,40.7499,40.7857,40.621,40.621,41600.0
2010-07-16 09:40:00,56.72,56.78,56.53,56.55,37600.0,40.621,40.664,40.485,40.4993,37600.0
2010-07-16 09:50:00,56.56,56.62,56.22,56.31,352400.0,40.5064,40.5494,40.2629,40.3274,352400.0
2010-07-16 10:00:00,56.27,56.34,56.06,56.14,67900.0,40.2987,40.3489,40.1484,40.2056,67900.0
2010-07-16 10:10:00,56.14,56.28,56.1,56.27,47300.0,40.2056,40.3059,40.177,40.2987,47300.0
2010-07-16 10:20:00,56.26,56.3,56.19,56.25,31700.0,40.2916,40.3202,40.2415,40.2844,31700.0
2010-07-16 10:30:00,56.19,56.28,56.17,56.24,19900.0,40.2415,40.3059,40.2271,40.2773,19900.0
2010-07-16 10:40:00,56.2,56.33,56.17,56.25,20300.0,40.2486,40.3417,40.2271,40.2844,20300.0
2010-07-16 10:50:00,56.24,56.34,56.24,56.3,15700.0,40.2773,40.3489,40.2773,40.3202,15700.0
2010-07-16 11:00:00,56.34,56.34,56.17,56.22,17400.0,40.3489,40.3489,40.2271,40.2629,17400.0
2010-07-16 11:10:00,56.2,56.24,56.19,56.19,10300.0,40.2486,40.2773,40.2415,40.2415,10300.0
2010-07-16 11:20:00,56.15,56.15,56.01,56.14,29400.0,40.2128,40.2128,40.1125,40.2056,29400.0
2010-07-16 11:30:00,56.13,56.13,55.98,56.06,35900.0,40.1985,40.1985,40.0911,40.1484,35900.0
2010-07-16 11:40:00,56.08,56.12,56.02,56.04,80100.0,40.1627,40.1913,40.1197,40.134,80100.0
2010-07-16 11:50:00,56.05,56.07,55.95,55.97,43200.0,40.1412,40.1555,40.0696,40.0839,43200.0
2010-07-16 12:00:00,55.97,56.01,55.94,56.01,23200.0,40.0839,40.1125,40.0624,40.1125,23200.0
2010-07-16 12:10:00,55.99,56.06,55.85,55.88,29800.0,40.0982,40.1484,39.998,40.0194,29800.0
2010-07-16 12:20:00,55.87,55.96,55.86,55.95,13900.0,40.0123,40.0767,40.0051,40.0696,13900.0
2010-07-16 12:30:00,55.93,55.97,55.89,55.91,6100.0,40.0553,40.0839,40.0266,40.0409,6100.0
2010-07-16 12:40:00,55.94,55.97,55.92,55.97,6300.0,40.0624,40.0839,40.0481,40.0839,6300.0
2010-07-16 12:50:00,55.93,55.95,55.83,55.85,5700.0,40.0553,40.0696,39.9836,39.998,5700.0
2010-07-16 13:00:00,55.88,55.9,55.83,55.89,14500.0,40.0194,40.0338,39.9836,40.0266,14500.0
2010-07-16 13:10:00,55.87,55.94,55.87,55.9,3700.0,40.0123,40.0624,40.0123,40.0338,3700.0
2010-07-16 13:20:00,55.89,55.89,55.8,55.81,12900.0,40.0266,40.0266,39.9622,39.9693,12900.0
2010-07-16 13:30:00,55.82,55.97,55.82,55.92,11700.0,39.9765,40.0839,39.9765,40.0481,11700.0
2010-07-16 13:40:00,55.92,55.92,55.77,55.85,32800.0,40.0481,40.0481,39.9407,39.998,32800.0
2010-07-16 13:50:00,55.84,55.84,55.74,55.81,16600.0,39.9908,39.9908,39.9192,39.9693,16600.0
2010-07-16 14:00:00,55.76,55.84,55.75,55.84,6800.0,39.9335,39.9908,39.9263,39.9908,6800.0
2010-07-16 14:10:00,55.87,55.88,55.74,55.75,35400.0,40.0123,40.0194,39.9192,39.9263,35400.0
2010-07-16 14:20:00,55.75,55.82,55.75,55.78,25300.0,39.9263,39.9765,39.9263,39.9478,25300.0
2010-07-16 14:30:00,55.78,55.82,55.72,55.75,21400.0,39.9478,39.9765,39.9049,39.9263,21400.0
2010-07-16 14:40:00,55.77,55.8,55.71,55.77,21200.0,39.9407,39.9622,39.8977,39.9407,21200.0
2010-07-16 14:50:00,55.76,55.77,55.69,55.7,12800.0,39.9335,39.9407,39.8834,39.8905,12800.0
2010-07-16 15:00:00,55.71,55.76,55.68,55.71,37200.0,39.8977,39.9335,39.8762,39.8977,37200.0
2010-07-16 15:10:00,55.66,55.67,55.61,55.61,34400.0,39.8619,39.869,39.8261,39.8261,34400.0
2010-07-16 15:20:00,55.61,55.63,55.47,55.55,36600.0,39.8261,39.8404,39.7258,39.7831,36600.0
2010-07-16 15:30:00,55.55,55.73,55.54,55.65,62400.0,39.7831,39.912,39.7759,39.8547,62400.0
2010-07-16 15:40:00,55.64,55.71,55.49,55.5,84300.0,39.8476,39.8977,39.7401,39.7473,84300.0
2010-07-16 15:50:00,55.53,55.7,55.49,55.58,78800.0,39.7688,39.8905,39.7401,39.8046,78800.0
2010-07-19 09:30:00,55.72,55.92,55.72,55.78,27200.0,39.9049,40.0481,39.9049,39.9478,27200.0
2010-07-19 09:40:00,55.8,55.92,55.75,55.86,76100.0,39.9622,40.0481,39.9263,40.0051,76100.0
2010-07-19 09:50:00,55.85,55.94,55.84,55.86,24300.0,39.998,40.0624,39.9908,40.0051,24300.0
2010-07-19 10:00:00,55.85,55.86,55.64,55.66,48500.0,39.998,40.0051,39.8476,39.8619,48500.0
2010-07-19 10:10:00,55.66,55.67,55.59,55.61,14300.0,39.8619,39.869,39.8118,39.8261,14300.0
2010-07-19 10:20:00,55.62,55.64,55.4,55.4,40400.0,39.8332,39.8476,39.6757,39.6757,40400.0
2010-07-19 10:30:00,55.39,55.51,55.38,55.4,16100.0,39.6685,39.7545,39.6614,39.6757,16100.0
2010-07-19 10:40:00,55.4,55.47,55.34,55.38,27400.0,39.6757,39.7258,39.6327,39.6614,27400.0
2010-07-19 10:50:00,55.34,55.42,55.3,55.41,20200.0,39.6327,39.69,39.6041,39.6828,20200.0
2010-07-19 11:00:00,55.4,55.54,55.39,55.52,12100.0,39.6757,39.7759,39.6685,39.7616,12100.0
2010-07-19 11:10:00,55.51,55.58,55.48,55.58,14700.0,39.7545,39.8046,39.733,39.8046,14700.0
2010-07-19 11:20:00,55.59,55.62,55.55,55.55,28000.0,39.8118,39.8332,39.7831,39.7831,28000.0
2010-07-19 11:30:00,55.57,55.57,55.44,55.46,9400.0,39.7974,39.7974,39.7043,39.7187,9400.0
2010-07-19 11:40:00,55.45,55.51,55.45,55.51,6200.0,39.7115,39.7545,39.7115,39.7545,6200.0
2010-07-19 11:50:00,55.51,55.6,55.51,55.59,25200.0,39.7545,39.8189,39.7545,39.8118,25200.0
2010-07-19 12:00:00,55.62,55.62,55.48,55.56,15800.0,39.8332,39.8332,39.733,39.7903,15800.0
2010-07-19 12:10:00,55.55,55.58,55.49,55.58,8900.0,39.7831,39.8046,39.7401,39.8046,8900.0
2010-07-19 12:20:00,55.58,55.68,55.58,55.66,12200.0,39.8046,39.8762,39.8046,39.8619,12200.0
2010-07-19 12:30:00,55.64,55.7,55.62,55.7,14500.0,39.8476,39.8905,39.8332,39.8905,14500.0
2010-07-19 12:40:00,55.72,55.76,55.69,55.76,11200.0,39.9049,39.9335,39.8834,39.9335,11200.0
2010-07-19 12:50:00,55.77,55.82,55.69,55.71,14200.0,39.9407,39.9765,39.8834,39.8977,14200.0
2010-07-19 13:00:00,55.72,55.74,55.71,55.71,4800.0,39.9049,39.9192,39.8977,39.8977,4800.0
2010-07-19 13:10:00,55.71,55.71,55.59,55.61,23600.0,39.8977,39.8977,39.8118,39.8261,23600.0
2010-07-19 13:20:00,55.62,55.63,55.58,55.6,8000.0,39.8332,39.8404,39.8046,39.8189,8000.0
2010-07-19 13:30:00,55.63,55.7,55.6,55.6,8200.0,39.8404,39.8905,39.8189,39.8189,8200.0
2010-07-19 13:40:00,55.6,55.61,55.55,55.61,38500.0,39.8189,39.8261,39.7831,39.8261,38500.0
2010-07-19 13:50:00,55.6,55.61,55.55,55.58,27300.0,39.8189,39.8261,39.7831,39.8046,27300.0
2010-07-19 14:00:00,55.57,55.64,55.56,55.62,10900.0,39.7974,39.8476,39.7903,39.8332,10900.0
2010-07-19 14:10:00,55.63,55.76,55.63,55.75,30500.0,39.8404,39.9335,39.8404,39.9263,30500.0
2010-07-19 14:20:00,55.77,55.78,55.71,55.72,8200.0,39.9407,39.9478,39.8977,39.9049,8200.0
2010-07-19 14:30:00,55.74,55.77,55.71,55.76,12900.0,39.9192,39.9407,39.8977,39.9335,12900.0
2010-07-19 14:40:00,55.77,55.92,55.76,55.91,22800.0,39.9407,40.0481,39.9335,40.0409,22800.0
2010-07-19 14:50:00,55.91,55.96,55.86,55.88,27100.0,40.0409,40.0767,40.0051,40.0194,27100.0
2010-07-19 15:00:00,55.88,56.05,55.85,56.03,44800.0,40.0194,40.1412,39.998,40.1269,44800.0
2010-07-19 15:10:00,56.05,56.06,55.96,55.96,11800.0,40.1412,40.1484,40.0767,40.0767,11800.0
2010-07-19 15:20:00,55.96,55.96,55.77,55.81,82000.0,40.0767,40.0767,39.9407,39.9693,82000.0
2010-07-19 15:30:00,55.81,55.85,55.73,55.75,69700.0,39.9693,39.998,39.912,39.9263,69700.0
2010-07-19 15:40:00,55.77,55.9,55.73,55.83,26400.0,39.9407,40.0338,39.912,39.9836,26400.0
2010-07-19 15:50:00,55.85,55.92,55.8,55.88,64400.0,39.998,40.0481,39.9622,40.0194,64400.0
2010-07-20 09:30:00,55.15,55.3,55.02,55.21,257000.0,39.4966,39.6041,39.4035,39.5396,257000.0
2010-07-20 09:40:00,55.2,55.37,55.18,55.33,21700.0,39.5325,39.6542,39.5181,39.6256,21700.0
2010-07-20 09:50:00,55.32,55.48,55.32,55.4,38100.0,39.6184,39.733,39.6184,39.6757,38100.0
2010-07-20 10:00:00,55.4,55.46,55.28,55.32,72700.0,39.6757,39.7187,39.5897,39.6184,72700.0
2010-07-20 10:10:00,55.32,55.48,55.24,55.46,121700.0,39.6184,39.733,39.5611,39.7187,121700.0
2010-07-20 10:20:00,55.46,55.56,55.45,55.47,65800.0,39.7187,39.7903,39.7115,39.7258,65800.0
2010-07-20 10:30:00,55.47,55.57,55.41,55.51,49000.0,39.7258,39.7974,39.6828,39.7545,49000.0
2010-07-20 10:40:00,55.47,55.57,55.47,55.52,54200.0,39.7258,39.7974,39.7258,39.7616,54200.0
2010-07-20 10:50:00,55.53,55.55,55.43,55.46,47600.0,39.7688,39.7831,39.6972,39.7187,47600.0
2010-07-20 11:00:00,55.46,55.6,55.46,55.6,80600.0,39.7187,39.8189,39.7187,39.8189,80600.0
2010-07-20 11:10:00,55.6,55.73,55.6,55.7,43100.0,39.8189,39.912,39.8189,39.8905,43100.0
2010-07-20 11:20:00,55.73,55.73,55.67,55.69,16700.0,39.912,39.912,39.869,39.8834,16700.0
2010-07-20 11:30:00,55.69,55.7,55.59,55.6,39300.0,39.8834,39.8905,39.8118,39.8189,39300.0
2010-07-20 11:40:00,55.57,55.6,55.55,55.6,27800.0,39.7974,39.8189,39.7831,39.8189,27800.0
2010-07-20 11:50:00,55.59,55.61,55.51,55.51,119900.0,39.8118,39.8261,39.7545,39.7545,119900.0
2010-07-20 12:00:00,55.52,55.62,55.5,55.58,28800.0,39.7616,39.8332,39.7473,39.8046,28800.0
2010-07-20 12:10:00,55.58,55.58,55.45,55.48,18400.0,39.8046,39.8046,39.7115,39.733,18400.0
2010-07-20 12:20:00,55.47,55.52,55.45,55.5,18400.0,39.7258,39.7616,39.7115,39.7473,18400.0
2010-07-20 12:30:00,55.49,55.54,55.47,55.47,20600.0,39.7401,39.7759,39.7258,39.7258,20600.0
2010-07-20 12:40:00,55.49,55.61,55.46,55.59,16100.0,39.7401,39.8261,39.7187,39.8118,16100.0
2010-07-20 12:50:00,55.59,55.63,55.57,55.61,10400.0,39.8118,39.8404,39.7974,39.8261,10400.0
2010-07-20 13:00:00,55.63,55.68,55.62,55.67,10600.0,39.8404,39.8762,39.8332,39.869,10600.0
2010-07-20 13:10:00,55.66,55.67,55.59,55.67,11100.0,39.8619,39.869,39.8118,39.869,11100.0
2010-07-20 13:20:00,55.67,55.72,55.67,55.71,17400.0,39.869,39.9049,39.869,39.8977,17400.0
2010-07-20 13:30:00,55.71,55.92,55.7,55.92,37400.0,39.8977,40.0481,39.8905,40.0481,37400.0
2010-07-20 13:40:00,55.91,55.98,55.89,55.94,32000.0,40.0409,40.0911,40.0266,40.0624,32000.0
2010-07-20 13:50:00,55.95,56.18,55.94,56.17,54400.0,40.0696,40.2343,40.0624,40.2271,54400.0
2010-07-20 14:00:00,56.18,56.18,56.05,56.05,38400.0,40.2343,40.2343,40.1412,40.1412,38400.0
2010-07-20 14:10:00,56.06,56.09,56.01,56.05,37300.0,40.1484,40.1698,40.1125,40.1412,37300.0
2010-07-20 14:20:00,56.05,56.05,55.95,56.04,66100.0,40.1412,40.1412,40.0696,40.134,66100.0
2010-07-20 14:30:00,56.03,56.13,56.03,56.07,32300.0,40.1269,40.1985,40.1269,40.1555,32300.0
2010-07-20 14:40:00,56.06,56.14,56.02,56.13,38500.0,40.1484,40.2056,40.1197,40.1985,38500.0
2010-07-20 14:50:00,56.14,56.16,56.02,56.06,18000.0,40.2056,40.22,40.1197,40.1484,18000.0
2010-07-20 15:00:00,56.07,56.14,56.0,56.12,46100.0,40.1555,40.2056,40.1054,40.1913,46100.0
2010-07-20 15:10:00,56.11,56.25,56.1,56.18,101200.0,40.1842,40.2844,40.177,40.2343,101200.0
2010-07-20 15:20:00,56.17,56.34,56.16,56.29,308000.0,40.2271,40.3489,40.22,40.3131,308000.0
2010-07-20 15:30:00,56.29,56.46,56.29,56.31,56500.0,40.3131,40.4348,40.3131,40.3274,56500.0
2010-07-20 15:40:00,56.33,56.44,56.24,56.44,92200.0,40.3417,40.4205,40.2773,40.4205,92200.0
2010-07-20 15:50:00,56.47,56.47,56.34,56.41,196800.0,40.442,40.442,40.3489,40.399,196800.0
2010-07-21 09:30:00,56.81,56.82,56.59,56.6,47500.0,40.6855,40.6926,40.5279,40.5351,47500.0
2010-07-21 09:40:00,56.59,56.63,56.43,56.5,95200.0,40.5279,40.5566,40.4133,40.4635,95200.0
2010-07-21 09:50:00,56.51,56.53,56.35,56.46,99500.0,40.4706,40.485,40.356,40.4348,99500.0
2010-07-21 10:00:00,56.43,56.5,56.35,56.43,69200.0,40.4133,40.4635,40.356,40.4133,69200.0
2010-07-21 10:10:00,56.43,56.6,56.43,56.54,79800.0,40.4133,40.5351,40.4133,40.4921,79800.0
2010-07-21 10:20:00,56.55,56.59,56.52,56.58,89500.0,40.4993,40.5279,40.4778,40.5208,89500.0
2010-07-21 10:30:00,56.58,56.58,56.46,56.47,109700.0,40.5208,40.5208,40.4348,40.442,109700.0
2010-07-21 10:40:00,56.46,56.53,56.42,56.52,94600.0,40.4348,40.485,40.4062,40.4778,94600.0
2010-07-21 10:50:00,56.53,56.55,56.41,56.43,75000.0,40.485,40.4993,40.399,40.4133,75000.0
2010-07-21 11:00:00,56.43,56.45,56.24,56.27,62300.0,40.4133,40.4277,40.2773,40.2987,62300.0
2010-07-21 11:10:00,56.26,56.27,56.19,56.23,72900.0,40.2916,40.2987,40.2415,40.2701,72900.0
2010-07-21 11:20:00,56.23,56.31,56.22,56.28,76600.0,40.2701,40.3274,40.2629,40.3059,76600.0
2010-07-21 11:30:00,56.28,56.34,56.2,56.32,41200.0,40.3059,40.3489,40.2486,40.3346,41200.0
2010-07-21 11:40:00,56.32,56.37,56.28,56.3,35300.0,40.3346,40.3704,40.3059,40.3202,35300.0
2010-07-21 11:50:00,56.31,56.38,56.27,56.37,15900.0,40.3274,40.3775,40.2987,40.3704,15900.0
2010-07-21 12:00:00,56.39,56.47,56.37,56.37,36700.0,40.3847,40.442,40.3704,40.3704,36700.0
2010-07-21 12:10:00,56.37,56.5,56.36,56.39,34800.0,40.3704,40.4635,40.3632,40.3847,34800.0
2010-07-21 12:20:00,56.39,56.44,56.38,56.41,16300.0,40.3847,40.4205,40.3775,40.399,16300.0
2010-07-21 12:30:00,56.42,56.52,56.42,56.48,50700.0,40.4062,40.4778,40.4062,40.4491,50700.0
2010-07-21 12:40:00,56.5,56.5,56.38,56.44,33200.0,40.4635,40.4635,40.3775,40.4205,33200.0
2010-07-21 12:50:00,56.41,56.41,56.32,56.33,24000.0,40.399,40.399,40.3346,40.3417,24000.0
2010-07-21 13:00:00,56.33,56.4,56.33,56.4,6100.0,40.3417,40.3919,40.3417,40.3919,6100.0
2010-07-21 13:10:00,56.41,56.42,56.35,56.38,16300.0,40.399,40.4062,40.356,40.3775,16300.0
2010-07-21 13:20:00,56.38,56.4,56.33,56.37,15600.0,40.3775,40.3919,40.3417,40.3704,15600.0
2010-07-21 13:30:00,56.4,56.46,56.4,56.42,20500.0,40.3919,40.4348,40.3919,40.4062,20500.0
2010-07-21 13:40:00,56.42,56.42,56.34,56.4,41400.0,40.4062,40.4062,40.3489,40.3919,41400.0
2010-07-21 13:50:00,56.41,56.52,56.4,56.42,95600.0,40.399,40.4778,40.3919,40.4062,95600.0
2010-07-21 14:00:00,56.4,56.43,56.11,56.11,81900.0,40.3919,40.4133,40.1842,40.1842,81900.0
2010-07-21 14:10:00,56.09,56.09,55.78,55.91,126800.0,40.1698,40.1698,39.9478,40.0409,126800.0
2010-07-21 14:20:00,55.92,55.93,55.77,55.82,62500.0,40.0481,40.0553,39.9407,39.9765,62500.0
2010-07-21 14:30:00,55.81,55.85,55.67,55.75,103600.0,39.9693,39.998,39.869,39.9263,103600.0
2010-07-21 14:40:00,55.77,55.84,55.71,55.73,62900.0,39.9407,39.9908,39.8977,39.912,62900.0
2010-07-21 14:50:00,55.74,55.78,55.46,55.51,102400.0,39.9192,39.9478,39.7187,39.7545,102400.0
2010-07-21 15:00:00,55.51,55.67,55.48,55.65,47200.0,39.7545,39.869,39.733,39.8547,47200.0
2010-07-21 15:10:00,55.63,55.79,55.59,55.59,43100.0,39.8404,39.955,39.8118,39.8118,43100.0
2010-07-21 15:20:00,55.58,55.71,55.52,55.62,47300.0,39.8046,39.8977,39.7616,39.8332,47300.0
2010-07-21 15:30:00,55.62,55.72,55.6,55.63,48300.0,39.8332,39.9049,39.8189,39.8404,48300.0
2010-07-21 15:40:00,55.63,55.72,55.54,55.69,98500.0,39.8404,39.9049,39.7759,39.8834,98500.0
2010-07-21 15:50:00,55.7,55.77,55.58,55.68,148700.0,39.8905,39.9407,39.8046,39.8762,148700.0
2010-07-22 09:30:00,56.35,56.51,56.3,56.46,70100.0,40.356,40.4706,40.3202,40.4348,70100.0
2010-07-22 09:40:00,56.49,56.67,56.49,56.64,70400.0,40.4563,40.5852,40.4563,40.5637,70400.0
2010-07-22 09:50:00,56.65,56.73,56.58,56.67,48700.0,40.5709,40.6282,40.5208,40.5852,48700.0
2010-07-22 10:00:00,56.75,57.02,56.74,56.87,102100.0,40.6425,40.8359,40.6353,40.7285,102100.0
2010-07-22 10:10:00,56.88,56.97,56.87,56.9,39300.0,40.7356,40.8001,40.7285,40.7499,39300.0
2010-07-22 10:20:00,56.94,56.99,56.88,56.93,21900.0,40.7786,40.8144,40.7356,40.7714,21900.0
2010-07-22 10:30:00,56.94,56.97,56.87,56.92,11500.0,40.7786,40.8001,40.7285,40.7643,11500.0
2010-07-22 10:40:00,56.92,57.05,56.91,57.0,72400.0,40.7643,40.8574,40.7571,40.8216,72400.0
2010-07-22 10:50:00,56.99,57.09,56.97,56.98,69700.0,40.8144,40.886,40.8001,40.8072,69700.0
2010-07-22 11:00:00,56.98,56.99,56.94,56.97,17500.0,40.8072,40.8144,40.7786,40.8001,17500.0
2010-07-22 11:10:00,56.95,57.0,56.93,56.99,7300.0,40.7857,40.8216,40.7714,40.8144,7300.0
2010-07-22 11:20:00,56.98,57.06,56.95,57.03,3800.0,40.8072,40.8645,40.7857,40.843,3800.0
2010-07-22 11:30:00,57.01,57.06,56.84,56.84,50800.0,40.8287,40.8645,40.707,40.707,50800.0
2010-07-22 11:40:00,56.84,56.88,56.82,56.83,15700.0,40.707,40.7356,40.6926,40.6998,15700.0
2010-07-22 11:50:00,56.82,56.83,56.76,56.82,19100.0,40.6926,40.6998,40.6497,40.6926,19100.0
2010-07-22 12:00:00,56.8,56.87,56.8,56.87,29600.0,40.6783,40.7285,40.6783,40.7285,29600.0
2010-07-22 12:10:00,56.86,56.91,56.82,56.88,11900.0,40.7213,40.7571,40.6926,40.7356,11900.0
2010-07-22 12:20:00,56.87,56.92,56.8,56.85,19400.0,40.7285,40.7643,40.6783,40.7141,19400.0
2010-07-22 12:30:00,56.88,56.88,56.84,56.85,21300.0,40.7356,40.7356,40.707,40.7141,21300.0
2010-07-22 12:40:00,56.87,56.89,56.85,56.88,8200.0,40.7285,40.7428,40.7141,40.7356,8200.0
2010-07-22 12:50:00,56.89,56.95,56.89,56.94,6400.0,40.7428,40.7857,40.7428,40.7786,6400.0
2010-07-22 13:00:00,56.93,56.96,56.92,56.93,3700.0,40.7714,40.7929,40.7643,40.7714,3700.0
2010-07-22 13:10:00,56.94,57.01,56.94,57.01,6400.0,40.7786,40.8287,40.7786,40.8287,6400.0
2010-07-22 13:20:00,57.02,57.02,56.96,56.98,10500.0,40.8359,40.8359,40.7929,40.8072,10500.0
2010-07-22 13:30:00,56.98,57.0,56.95,56.95,4000.0,40.8072,40.8216,40.7857,40.7857,4000.0
2010-07-22 13:40:00,56.93,56.94,56.92,56.94,7500.0,40.7714,40.7786,40.7643,40.7786,7500.0
2010-07-22 13:50:00,56.94,56.96,56.88,56.91,13500.0,40.7786,40.7929,40.7356,40.7571,13500.0
2010-07-22 14:00:00,56.93,57.03,56.93,57.02,5600.0,40.7714,40.843,40.7714,40.8359,5600.0
2010-07-22 14:10:00,57.01,57.1,57.0,57.02,13800.0,40.8287,40.8932,40.8216,40.8359,13800.0
2010-07-22 14:20:00,57.01,57.13,57.0,57.12,7900.0,40.8287,40.9147,40.8216,40.9075,7900.0
2010-07-22 14:30:00,57.13,57.13,57.01,57.03,9500.0,40.9147,40.9147,40.8287,40.843,9500.0
2010-07-22 14:40:00,57.01,57.03,56.96,57.01,15400.0,40.8287,40.843,40.7929,40.8287,15400.0
2010-07-22 14:50:00,57.01,57.06,56.99,57.05,9200.0,40.8287,40.8645,40.8144,40.8574,9200.0
2010-07-22 15:00:00,57.04,57.05,56.96,57.01,10100.0,40.8502,40.8574,40.7929,40.8287,10100.0
2010-07-22 15:10:00,57.0,57.12,56.97,57.1,63400.0,40.8216,40.9075,40.8001,40.8932,63400.0
2010-07-22 15:20:00,57.1,57.12,57.03,57.05,24500.0,40.8932,40.9075,40.843,40.8574,24500.0
2010-07-22 15:30:00,57.05,57.06,56.69,56.77,77300.0,40.8574,40.8645,40.5995,40.6568,77300.0
2010-07-22 15:40:00,56.73,56.92,56.68,56.85,91300.0,40.6282,40.7643,40.5924,40.7141,91300.0
2010-07-22 15:50:00,56.88,56.95,56.81,56.91,155000.0,40.7356,40.7857,40.6855,40.7571,155000.0
2010-07-23 09:30:00,56.79,56.89,56.61,56.78,240100.0,40.6712,40.7428,40.5422,40.664,240100.0
2010-07-23 09:40:00,56.79,56.95,56.77,56.85,309800.0,40.6712,40.7857,40.6568,40.7141,309800.0
2010-07-23 09:50:00,56.85,56.85,56.66,56.66,63300.0,40.7141,40.7141,40.5781,40.5781,63300.0
2010-07-23 10:00:00,56.64,56.8,56.61,56.8,74300.0,40.5637,40.6783,40.5422,40.6783,74300.0
2010-07-23 10:10:00,56.78,56.88,56.73,56.87,260600.0,40.664,40.7356,40.6282,40.7285,260600.0
2010-07-23 10:20:00,56.9,56.95,56.77,56.94,219800.0,40.7499,40.7857,40.6568,40.7786,219800.0
2010-07-23 10:30:00,56.94,57.04,56.94,56.99,645500.0,40.7786,40.8502,40.7786,40.8144,645500.0
2010-07-23 10:40:00,56.99,57.06,56.96,57.02,62400.0,40.8144,40.8645,40.7929,40.8359,62400.0
2010-07-23 10:50:00,57.02,57.04,56.92,56.92,27600.0,40.8359,40.8502,40.7643,40.7643,27600.0
2010-07-23 11:00:00,56.93,57.02,56.92,56.97,30700.0,40.7714,40.8359,40.7643,40.8001,30700.0
2010-07-23 11:10:00,57.0,57.01,56.92,56.95,6800.0,40.8216,40.8287,40.7643,40.7857,6800.0
2010-07-23 11:20:00,56.95,56.99,56.9,56.98,37500.0,40.7857,40.8144,40.7499,40.8072,37500.0
2010-07-23 11:30:00,56.97,57.03,56.95,57.01,27200.0,40.8001,40.843,40.7857,40.8287,27200.0
2010-07-23 11:40:00,56.99,57.0,56.86,56.98,48000.0,40.8144,40.8216,40.7213,40.8072,48000.0
2010-07-23 11:50:00,57.0,57.1,56.95,57.0,27700.0,40.8216,40.8932,40.7857,40.8216,27700.0
2010-07-23 12:00:00,57.05,57.16,56.9,56.95,196800.0,40.8574,40.9361,40.7499,40.7857,196800.0
2010-07-23 12:10:00,56.9,57.04,56.8,57.04,32200.0,40.7499,40.8502,40.6783,40.8502,32200.0
2010-07-23 12:20:00,56.97,57.04,56.94,56.98,21000.0,40.8001,40.8502,40.7786,40.8072,21000.0
2010-07-23 12:30:00,56.96,56.99,56.87,56.93,17100.0,40.7929,40.8144,40.7285,40.7714,17100.0
2010-07-23 12:40:00,56.89,56.89,56.77,56.81,10600.0,40.7428,40.7428,40.6568,40.6855,10600.0
2010-07-23 12:50:00,56.81,56.93,56.81,56.91,4300.0,40.6855,40.7714,40.6855,40.7571,4300.0
2010-07-23 13:00:00,56.94,56.94,56.86,56.91,8400.0,40.7786,40.7786,40.7213,40.7571,8400.0
2010-07-23 13:10:00,56.87,57.09,56.86,57.05,19100.0,40.7285,40.886,40.7213,40.8574,19100.0
2010-07-23 13:20:00,57.06,57.3,57.03,57.3,37300.0,40.8645,41.0364,40.843,41.0364,37300.0
2010-07-23 13:30:00,57.31,57.4,57.24,57.32,15100.0,41.0436,41.108,40.9934,41.0507,15100.0
2010-07-23 13:40:00,57.28,57.3,57.23,57.26,7400.0,41.0221,41.0364,40.9863,41.0078,7400.0
2010-07-23 13:50:00,57.27,57.36,57.27,57.32,11200.0,41.0149,41.0794,41.0149,41.0507,11200.0
2010-07-23 14:00:00,57.34,57.44,57.3,57.39,28900.0,41.065,41.1367,41.0364,41.1009,28900.0
2010-07-23 14:10:00,57.4,57.42,57.34,57.34,14000.0,41.108,41.1223,41.065,41.065,14000.0
2010-07-23 14:20:00,57.33,57.33,57.23,57.28,11900.0,41.0579,41.0579,40.9863,41.0221,11900.0
2010-07-23 14:30:00,57.28,57.32,57.25,57.29,11400.0,41.0221,41.0507,41.0006,41.0292,11400.0
2010-07-23 14:40:00,57.26,57.36,57.26,57.34,6500.0,41.0078,41.0794,41.0078,41.065,6500.0
2010-07-23 14:50:00,57.36,57.46,57.33,57.39,111300.0,41.0794,41.151,41.0579,41.1009,111300.0
2010-07-23 15:00:00,57.4,57.4,57.31,57.39,64700.0,41.108,41.108,41.0436,41.1009,64700.0
2010-07-23 15:10:00,57.4,57.41,57.24,57.34,42800.0,41.108,41.1152,40.9934,41.065,42800.0
2010-07-23 15:20:00,57.33,57.38,57.26,57.31,24200.0,41.0579,41.0937,41.0078,41.0436,24200.0
2010-07-23 15:30:00,57.32,57.41,57.2,57.24,93900.0,41.0507,41.1152,40.9648,40.9934,93900.0
2010-07-23 15:40:00,57.25,57.29,57.09,57.24,167700.0,41.0006,41.0292,40.886,40.9934,167700.0
2010-07-23 15:50:00,57.25,57.39,57.24,57.36,125200.0,41.0006,41.1009,40.9934,41.0794,125200.0
2010-07-26 09:30:00,57.45,57.54,57.4,57.43,31500.0,41.1438,41.2083,41.108,41.1295,31500.0
2010-07-26 09:40:00,57.41,57.53,57.37,57.47,26900.0,41.1152,41.2011,41.0865,41.1582,26900.0
2010-07-26 09:50:00,57.49,57.58,57.42,57.55,53700.0,41.1725,41.2369,41.1223,41.2154,53700.0
2010-07-26 10:00:00,57.58,57.84,57.58,57.82,55800.0,41.2369,41.4231,41.2369,41.4088,55800.0
2010-07-26 10:10:00,57.83,57.92,57.8,57.88,41800.0,41.416,41.4804,41.3945,41.4518,41800.0
2010-07-26 10:20:00,57.88,57.88,57.82,57.84,35400.0,41.4518,41.4518,41.4088,41.4231,35400.0
2010-07-26 10:30:00,57.85,57.86,57.72,57.86,54000.0,41.4303,41.4375,41.3372,41.4375,54000.0
2010-07-26 10:40:00,57.87,57.88,57.76,57.82,20600.0,41.4446,41.4518,41.3658,41.4088,20600.0
2010-07-26 10:50:00,57.83,57.87,57.77,57.85,36100.0,41.416,41.4446,41.373,41.4303,36100.0
2010-07-26 11:00:00,57.89,57.9,57.82,57.84,18900.0,41.4589,41.4661,41.4088,41.4231,18900.0
2010-07-26 11:10:00,57.89,58.0,57.86,58.0,16500.0,41.4589,41.5377,41.4375,41.5377,16500.0
2010-07-26 11:20:00,58.0,58.01,57.95,58.0,12500.0,41.5377,41.5449,41.5019,41.5377,12500.0
2010-07-26 11:30:00,58.0,58.01,57.96,58.01,8900.0,41.5377,41.5449,41.5091,41.5449,8900.0
2010-07-26 11:40:00,58.01,58.07,57.99,58.06,10800.0,41.5449,41.5879,41.5306,41.5807,10800.0
2010-07-26 11:50:00,58.07,58.08,58.0,58.01,192200.0,41.5879,41.595,41.5377,41.5449,192200.0
2010-07-26 12:00:00,58.01,58.07,58.0,58.07,20800.0,41.5449,41.5879,41.5377,41.5879,20800.0
2010-07-26 12:10:00,58.09,58.1,58.01,58.03,33400.0,41.6022,41.6093,41.5449,41.5592,33400.0
2010-07-26 12:20:00,58.03,58.07,58.03,58.07,3600.0,41.5592,41.5879,41.5592,41.5879,3600.0
2010-07-26 12:30:00,58.08,58.08,58.02,58.06,6000.0,41.595,41.595,41.552,41.5807,6000.0
2010-07-26 12:40:00,58.05,58.05,57.97,58.01,24500.0,41.5735,41.5735,41.5162,41.5449,24500.0
2010-07-26 12:50:00,58.01,58.02,57.94,58.0,6400.0,41.5449,41.552,41.4947,41.5377,6400.0
2010-07-26 13:00:00,58.03,58.04,57.97,57.97,476700.0,41.5592,41.5664,41.5162,41.5162,476700.0
2010-07-26 13:10:00,57.98,58.02,57.98,58.01,8900.0,41.5234,41.552,41.5234,41.5449,8900.0
2010-07-26 13:20:00,58.0,58.03,57.99,58.03,14300.0,41.5377,41.5592,41.5306,41.5592,14300.0
2010-07-26 13:30:00,58.03,58.07,58.0,58.0,5700.0,41.5592,41.5879,41.5377,41.5377,5700.0
2010-07-26 13:40:00,58.02,58.06,58.02,58.05,6000.0,41.552,41.5807,41.552,41.5735,6000.0
2010-07-26 13:50:00,58.06,58.08,58.03,58.04,12700.0,41.5807,41.595,41.5592,41.5664,12700.0
2010-07-26 14:00:00,58.05,58.05,58.03,58.04,10900.0,41.5735,41.5735,41.5592,41.5664,10900.0
2010-07-26 14:10:00,58.02,58.04,58.01,58.03,12000.0,41.552,41.5664,41.5449,41.5592,12000.0
2010-07-26 14:20:00,58.04,58.05,57.91,57.92,18700.0,41.5664,41.5735,41.4733,41.4804,18700.0
2010-07-26 14:30:00,57.9,57.9,57.83,57.84,14500.0,41.4661,41.4661,41.416,41.4231,14500.0
2010-07-26 14:40:00,57.83,57.9,57.83,57.86,13300.0,41.416,41.4661,41.416,41.4375,13300.0
2010-07-26 14:50:00,57.86,57.88,57.82,57.88,46900.0,41.4375,41.4518,41.4088,41.4518,46900.0
2010-07-26 15:00:00,57.9,57.97,57.86,57.96,48700.0,41.4661,41.5162,41.4375,41.5091,48700.0
2010-07-26 15:10:00,57.94,57.99,57.93,57.95,71000.0,41.4947,41.5306,41.4876,41.5019,71000.0
2010-07-26 15:20:00,57.97,58.08,57.95,58.04,23300.0,41.5162,41.595,41.5019,41.5664,23300.0
2010-07-26 15:30:00,58.04,58.07,58.0,58.06,40100.0,41.5664,41.5879,41.5377,41.5807,40100.0
2010-07-26 15:40:00,58.06,58.18,58.05,58.15,80900.0,41.5807,41.6666,41.5735,41.6451,80900.0
2010-07-26 15:50:00,58.16,58.19,58.11,58.17,228100.0,41.6523,41.6738,41.6165,41.6595,228100.0
2010-07-27 09:30:00,58.56,58.61,58.4,58.61,168300.0,41.9388,41.9746,41.8242,41.9746,168300.0
2010-07-27 09:40:00,58.61,58.61,58.39,58.41,123100.0,41.9746,41.9746,41.817,41.8313,123100.0
2010-07-27 09:50:00,58.4,58.46,58.34,58.34,111100.0,41.8242,41.8672,41.7812,41.7812,111100.0
2010-07-27 10:00:00,58.34,58.63,58.23,58.23,145000.0,41.7812,41.9889,41.7024,41.7024,145000.0
2010-07-27 10:10:00,58.22,58.26,58.15,58.25,103800.0,41.6953,41.7239,41.6451,41.7168,103800.0
2010-07-27 10:20:00,58.25,58.35,58.23,58.35,87800.0,41.7168,41.7884,41.7024,41.7884,87800.0
2010-07-27 10:30:00,58.35,58.38,58.3,58.3,92400.0,41.7884,41.8099,41.7526,41.7526,92400.0
2010-07-27 10:40:00,58.29,58.33,58.2,58.25,73700.0,41.7454,41.7741,41.681,41.7168,73700.0
2010-07-27 10:50:00,58.22,58.31,58.21,58.25,84900.0,41.6953,41.7597,41.6881,41.7168,84900.0
2010-07-27 11:00:00,58.24,58.25,58.1,58.12,133500.0,41.7096,41.7168,41.6093,41.6237,133500.0
2010-07-27 11:10:00,58.13,58.13,57.99,57.99,130600.0,41.6308,41.6308,41.5306,41.5306,130600.0
2010-07-27 11:20:00,57.99,58.09,57.96,58.07,115600.0,41.5306,41.6022,41.5091,41.5879,115600.0
2010-07-27 11:30:00,58.07,58.17,58.05,58.15,82700.0,41.5879,41.6595,41.5735,41.6451,82700.0
2010-07-27 11:40:00,58.15,58.17,58.11,58.11,72100.0,41.6451,41.6595,41.6165,41.6165,72100.0
2010-07-27 11:50:00,58.12,58.19,58.11,58.19,67900.0,41.6237,41.6738,41.6165,41.6738,67900.0
2010-07-27 12:00:00,58.19,58.23,58.15,58.22,52900.0,41.6738,41.7024,41.6451,41.6953,52900.0
2010-07-27 12:10:00,58.21,58.35,58.21,58.31,78200.0,41.6881,41.7884,41.6881,41.7597,78200.0
2010-07-27 12:20:00,58.3,58.34,58.28,58.31,66200.0,41.7526,41.7812,41.7382,41.7597,66200.0
2010-07-27 12:30:00,58.31,58.31,58.23,58.27,53000.0,41.7597,41.7597,41.7024,41.7311,53000.0
2010-07-27 12:40:00,58.28,58.31,58.2,58.2,36700.0,41.7382,41.7597,41.681,41.681,36700.0
2010-07-27 12:50:00,58.21,58.23,58.16,58.18,19400.0,41.6881,41.7024,41.6523,41.6666,19400.0
2010-07-27 13:00:00,58.18,58.23,58.15,58.2,16400.0,41.6666,41.7024,41.6451,41.681,16400.0
2010-07-27 13:10:00,58.23,58.23,58.16,58.19,10100.0,41.7024,41.7024,41.6523,41.6738,10100.0
2010-07-27 13:20:00,58.19,58.22,58.09,58.09,20000.0,41.6738,41.6953,41.6022,41.6022,20000.0
2010-07-27 13:30:00,58.09,58.13,58.07,58.13,14100.0,41.6022,41.6308,41.5879,41.6308,14100.0
2010-07-27 13:40:00,58.12,58.23,58.06,58.22,26200.0,41.6237,41.7024,41.5807,41.6953,26200.0
2010-07-27 13:50:00,58.22,58.25,58.16,58.17,39500.0,41.6953,41.7168,41.6523,41.6595,39500.0
2010-07-27 14:00:00,58.17,58.22,58.14,58.21,25300.0,41.6595,41.6953,41.638,41.6881,25300.0
2010-07-27 14:10:00,58.21,58.33,58.14,58.33,23700.0,41.6881,41.7741,41.638,41.7741,23700.0
2010-07-27 14:20:00,58.33,58.33,58.22,58.23,18400.0,41.7741,41.7741,41.6953,41.7024,18400.0
2010-07-27 14:30:00,58.25,58.26,58.2,58.22,6600.0,41.7168,41.7239,41.681,41.6953,6600.0
2010-07-27 14:40:00,58.23,58.24,58.16,58.21,13600.0,41.7024,41.7096,41.6523,41.6881,13600.0
2010-07-27 14:50:00,58.21,58.22,58.07,58.14,19000.0,41.6881,41.6953,41.5879,41.638,19000.0
2010-07-27 15:00:00,58.14,58.24,58.13,58.22,14500.0,41.638,41.7096,41.6308,41.6953,14500.0
2010-07-27 15:10:00,58.22,58.25,58.16,58.24,18900.0,41.6953,41.7168,41.6523,41.7096,18900.0
2010-07-27 15:20:00,58.24,58.32,58.23,58.31,49800.0,41.7096,41.7669,41.7024,41.7597,49800.0
2010-07-27 15:30:00,58.31,58.31,58.18,58.18,33700.0,41.7597,41.7597,41.6666,41.6666,33700.0
2010-07-27 15:40:00,58.18,58.24,58.14,58.16,83200.0,41.6666,41.7096,41.638,41.6523,83200.0
2010-07-27 15:50:00,58.16,58.21,58.12,58.16,144700.0,41.6523,41.6881,41.6237,41.6523,144700.0
2010-07-28 09:30:00,58.02,58.2,57.99,58.14,107300.0,41.552,41.681,41.5306,41.638,107300.0
2010-07-28 09:40:00,58.13,58.14,57.99,58.01,84500.0,41.6308,41.638,41.5306,41.5449,84500.0
2010-07-28 09:50:00,58.0,58.06,57.93,58.03,25600.0,41.5377,41.5807,41.4876,41.5592,25600.0
2010-07-28 10:00:00,58.03,58.08,57.91,57.92,97000.0,41.5592,41.595,41.4733,41.4804,97000.0
2010-07-28 10:10:00,57.91,57.96,57.85,57.93,99000.0,41.4733,41.5091,41.4303,41.4876,99000.0
2010-07-28 10:20:00,57.92,57.92,57.81,57.9,197300.0,41.4804,41.4804,41.4016,41.4661,197300.0
2010-07-28 10:30:00,57.89,57.89,57.74,57.84,111800.0,41.4589,41.4589,41.3515,41.4231,111800.0
2010-07-28 10:40:00,57.83,57.97,57.83,57.93,52600.0,41.416,41.5162,41.416,41.4876,52600.0
2010-07-28 10:50:00,57.93,57.95,57.88,57.9,8700.0,41.4876,41.5019,41.4518,41.4661,8700.0
2010-07-28 11:00:00,57.92,57.93,57.8,57.82,14500.0,41.4804,41.4876,41.3945,41.4088,14500.0
2010-07-28 11:10:00,57.82,57.91,57.79,57.81,20000.0,41.4088,41.4733,41.3873,41.4016,20000.0
2010-07-28 11:20:00,57.79,57.91,57.78,57.85,15700.0,41.3873,41.4733,41.3802,41.4303,15700.0
2010-07-28 11:30:00,57.84,57.95,57.82,57.93,18200.0,41.4231,41.5019,41.4088,41.4876,18200.0
2010-07-28 11:40:00,57.92,57.93,57.85,57.85,11400.0,41.4804,41.4876,41.4303,41.4303,11400.0
2010-07-28 11:50:00,57.83,57.88,57.83,57.84,11700.0,41.416,41.4518,41.416,41.4231,11700.0
2010-07-28 12:00:00,57.85,57.88,57.81,57.87,10200.0,41.4303,41.4518,41.4016,41.4446,10200.0
2010-07-28 12:10:00,57.86,57.94,57.86,57.94,5100.0,41.4375,41.4947,41.4375,41.4947,5100.0
2010-07-28 12:20:00,57.95,57.96,57.9,57.9,27900.0,41.5019,41.5091,41.4661,41.4661,27900.0
2010-07-28 12:30:00,57.9,57.94,57.89,57.91,7000.0,41.4661,41.4947,41.4589,41.4733,7000.0
2010-07-28 12:40:00,57.92,57.95,57.9,57.9,6500.0,41.4804,41.5019,41.4661,41.4661,6500.0
2010-07-28 12:50:00,57.91,58.05,57.88,58.05,25800.0,41.4733,41.5735,41.4518,41.5735,25800.0
2010-07-28 13:00:00,58.06,58.08,57.98,58.04,18100.0,41.5807,41.595,41.5234,41.5664,18100.0
2010-07-28 13:10:00,58.04,58.06,58.0,58.0,19800.0,41.5664,41.5807,41.5377,41.5377,19800.0
2010-07-28 13:20:00,58.01,58.01,57.95,57.95,22800.0,41.5449,41.5449,41.5019,41.5019,22800.0
2010-07-28 13:30:00,57.97,57.97,57.9,57.92,25200.0,41.5162,41.5162,41.4661,41.4804,25200.0
2010-07-28 13:40:00,57.91,57.93,57.87,57.93,33400.0,41.4733,41.4876,41.4446,41.4876,33400.0
2010-07-28 13:50:00,57.92,57.97,57.92,57.95,31300.0,41.4804,41.5162,41.4804,41.5019,31300.0
2010-07-28 14:00:00,57.93,58.01,57.88,58.0,18400.0,41.4876,41.5449,41.4518,41.5377,18400.0
2010-07-28 14:10:00,57.99,58.0,57.8,57.8,25300.0,41.5306,41.5377,41.3945,41.3945,25300.0
2010-07-28 14:20:00,57.79,57.84,57.74,57.83,32300.0,41.3873,41.4231,41.3515,41.416,32300.0
2010-07-28 14:30:00,57.82,57.88,57.82,57.83,4100.0,41.4088,41.4518,41.4088,41.416,4100.0
2010-07-28 14:40:00,57.84,57.85,57.72,57.73,18400.0,41.4231,41.4303,41.3372,41.3444,18400.0
2010-07-28 14:50:00,57.73,57.82,57.73,57.76,20800.0,41.3444,41.4088,41.3444,41.3658,20800.0
2010-07-28 15:00:00,57.76,57.79,57.62,57.62,18800.0,41.3658,41.3873,41.2656,41.2656,18800.0
2010-07-28 15:10:00,57.62,57.64,57.56,57.59,25100.0,41.2656,41.2799,41.2226,41.2441,25100.0
2010-07-28 15:20:00,57.59,57.68,57.56,57.68,36700.0,41.2441,41.3085,41.2226,41.3085,36700.0
2010-07-28 15:30:00,57.68,57.77,57.68,57.69,24300.0,41.3085,41.373,41.3085,41.3157,24300.0
2010-07-28 15:40:00,57.69,57.77,57.69,57.75,50000.0,41.3157,41.373,41.3157,41.3587,50000.0
2010-07-28 15:50:00,57.76,57.78,57.68,57.71,72900.0,41.3658,41.3802,41.3085,41.33,72900.0
2010-07-29 09:30:00,58.15,58.25,58.12,58.2,49400.0,41.6451,41.7168,41.6237,41.681,49400.0
2010-07-29 09:40:00,58.2,58.23,58.09,58.11,65800.0,41.681,41.7024,41.6022,41.6165,65800.0
2010-07-29 09:50:00,58.1,58.14,58.03,58.06,32700.0,41.6093,41.638,41.5592,41.5807,32700.0
2010-07-29 10:00:00,58.07,58.07,57.92,57.97,84800.0,41.5879,41.5879,41.4804,41.5162,84800.0
2010-07-29 10:10:00,57.98,58.01,57.94,57.98,17600.0,41.5234,41.5449,41.4947,41.5234,17600.0
2010-07-29 10:20:00,57.97,57.97,57.81,57.87,63700.0,41.5162,41.5162,41.4016,41.4446,63700.0
2010-07-29 10:30:00,57.87,57.94,57.8,57.88,51900.0,41.4446,41.4947,41.3945,41.4518,51900.0
2010-07-29 10:40:00,57.91,57.92,57.79,57.92,31400.0,41.4733,41.4804,41.3873,41.4804,31400.0
2010-07-29 10:50:00,57.92,57.96,57.88,57.91,49600.0,41.4804,41.5091,41.4518,41.4733,49600.0
2010-07-29 11:00:00,57.9,57.91,57.71,57.72,31600.0,41.4661,41.4733,41.33,41.3372,31600.0
2010-07-29 11:10:00,57.72,57.75,57.5,57.51,30700.0,41.3372,41.3587,41.1796,41.1868,30700.0
2010-07-29 11:20:00,57.5,57.54,57.38,57.41,22800.0,41.1796,41.2083,41.0937,41.1152,22800.0
2010-07-29 11:30:00,57.39,57.39,57.25,57.37,37300.0,41.1009,41.1009,41.0006,41.0865,37300.0
2010-07-29 11:40:00,57.37,57.39,57.29,57.3,10300.0,41.0865,41.1009,41.0292,41.0364,10300.0
2010-07-29 11:50:00,57.33,57.36,57.19,57.22,34300.0,41.0579,41.0794,40.9576,40.9791,34300.0
2010-07-29 12:00:00,57.23,57.23,57.05,57.19,36800.0,40.9863,40.9863,40.8574,40.9576,36800.0
2010-07-29 12:10:00,57.19,57.32,57.16,57.3,11200.0,40.9576,41.0507,40.9361,41.0364,11200.0
2010-07-29 12:20:00,57.3,57.31,57.23,57.31,6900.0,41.0364,41.0436,40.9863,41.0436,6900.0
2010-07-29 12:30:00,57.29,57.29,57.16,57.17,16000.0,41.0292,41.0292,40.9361,40.9433,16000.0
2010-07-29 12:40:00,57.16,57.21,57.12,57.14,11900.0,40.9361,40.9719,40.9075,40.9218,11900.0
2010-07-29 12:50:00,57.15,57.33,57.13,57.33,31500.0,40.929,41.0579,40.9147,41.0579,31500.0
2010-07-29 13:00:00,57.33,57.4,57.31,57.37,16900.0,41.0579,41.108,41.0436,41.0865,16900.0
2010-07-29 13:10:00,57.36,57.46,57.32,57.41,25900.0,41.0794,41.151,41.0507,41.1152,25900.0
2010-07-29 13:20:00,57.41,57.45,57.35,57.45,24300.0,41.1152,41.1438,41.0722,41.1438,24300.0
2010-07-29 13:30:00,57.45,57.53,57.45,57.52,28300.0,41.1438,41.2011,41.1438,41.194,28300.0
2010-07-29 13:40:00,57.51,57.56,57.5,57.55,22200.0,41.1868,41.2226,41.1796,41.2154,22200.0
2010-07-29 13:50:00,57.56,57.56,57.46,57.46,14800.0,41.2226,41.2226,41.151,41.151,14800.0
2010-07-29 14:00:00,57.47,57.5,57.36,57.37,27500.0,41.1582,41.1796,41.0794,41.0865,27500.0
2010-07-29 14:10:00,57.37,57.45,57.33,57.44,19900.0,41.0865,41.1438,41.0579,41.1367,19900.0
2010-07-29 14:20:00,57.47,57.6,57.47,57.59,29800.0,41.1582,41.2513,41.1582,41.2441,29800.0
2010-07-29 14:30:00,57.6,57.66,57.52,57.62,32400.0,41.2513,41.2942,41.194,41.2656,32400.0
2010-07-29 14:40:00,57.64,57.73,57.61,57.72,140400.0,41.2799,41.3444,41.2584,41.3372,140400.0
2010-07-29 14:50:00,57.73,57.77,57.62,57.69,62900.0,41.3444,41.373,41.2656,41.3157,62900.0
2010-07-29 15:00:00,57.69,57.69,57.61,57.66,21500.0,41.3157,41.3157,41.2584,41.2942,21500.0
2010-07-29 15:10:00,57.66,57.83,57.66,57.8,67700.0,41.2942,41.416,41.2942,41.3945,67700.0
2010-07-29 15:20:00,57.8,57.83,57.75,57.78,68600.0,41.3945,41.416,41.3587,41.3802,68600.0
2010-07-29 15:30:00,57.78,57.79,57.65,57.67,111900.0,41.3802,41.3873,41.2871,41.3014,111900.0
2010-07-29 15:40:00,57.68,57.68,57.49,57.52,124500.0,41.3085,41.3085,41.1725,41.194,124500.0
2010-07-29 15:50:00,57.53,57.62,57.51,57.55,92000.0,41.2011,41.2656,41.1868,41.2154,92000.0
2010-07-30 09:30:00,56.95,57.04,56.83,56.83,153900.0,40.7857,40.8502,40.6998,40.6998,153900.0
2010-07-30 09:40:00,56.83,57.21,56.83,57.1,169900.0,40.6998,40.9719,40.6998,40.8932,169900.0
2010-07-30 09:50:00,57.1,57.33,57.04,57.22,70200.0,40.8932,41.0579,40.8502,40.9791,70200.0
2010-07-30 10:00:00,57.23,57.47,57.21,57.41,89500.0,40.9863,41.1582,40.9719,41.1152,89500.0
2010-07-30 10:10:00,57.35,57.42,57.26,57.27,79600.0,41.0722,41.1223,41.0078,41.0149,79600.0
2010-07-30 10:20:00,57.27,57.37,57.26,57.37,30000.0,41.0149,41.0865,41.0078,41.0865,30000.0
2010-07-30 10:30:00,57.37,57.51,57.36,57.49,42300.0,41.0865,41.1868,41.0794,41.1725,42300.0
2010-07-30 10:40:00,57.45,57.7,57.45,57.65,106400.0,41.1438,41.3229,41.1438,41.2871,106400.0
2010-07-30 10:50:00,57.64,57.66,57.5,57.57,35900.0,41.2799,41.2942,41.1796,41.2298,35900.0
2010-07-30 11:00:00,57.55,57.63,57.51,57.62,30000.0,41.2154,41.2727,41.1868,41.2656,30000.0
2010-07-30 11:10:00,57.61,57.61,57.52,57.54,11500.0,41.2584,41.2584,41.194,41.2083,11500.0
2010-07-30 11:20:00,57.52,57.53,57.41,57.41,26400.0,41.194,41.2011,41.1152,41.1152,26400.0
2010-07-30 11:30:00,57.43,57.49,57.37,57.45,37100.0,41.1295,41.1725,41.0865,41.1438,37100.0
2010-07-30 11:40:00,57.45,57.48,57.38,57.42,13800.0,41.1438,41.1653,41.0937,41.1223,13800.0
2010-07-30 11:50:00,57.45,57.52,57.44,57.51,15100.0,41.1438,41.194,41.1367,41.1868,15100.0
2010-07-30 12:00:00,57.52,57.55,57.5,57.53,22700.0,41.194,41.2154,41.1796,41.2011,22700.0
2010-07-30 12:10:00,57.51,57.51,57.41,57.45,26300.0,41.1868,41.1868,41.1152,41.1438,26300.0
2010-07-30 12:20:00,57.44,57.51,57.43,57.47,10600.0,41.1367,41.1868,41.1295,41.1582,10600.0
2010-07-30 12:30:00,57.47,57.48,57.39,57.44,7600.0,41.1582,41.1653,41.1009,41.1367,7600.0
2010-07-30 12:40:00,57.46,57.51,57.45,57.5,56000.0,41.151,41.1868,41.1438,41.1796,56000.0
2010-07-30 12:50:00,57.48,57.52,57.47,57.5,20900.0,41.1653,41.194,41.1582,41.1796,20900.0
2010-07-30 13:00:00,57.5,57.53,57.49,57.51,4700.0,41.1796,41.2011,41.1725,41.1868,4700.0
2010-07-30 13:10:00,57.5,57.5,57.35,57.38,45900.0,41.1796,41.1796,41.0722,41.0937,45900.0
2010-07-30 13:20:00,57.39,57.41,57.33,57.39,20200.0,41.1009,41.1152,41.0579,41.1009,20200.0
2010-07-30 13:30:00,57.38,57.39,57.3,57.31,13700.0,41.0937,41.1009,41.0364,41.0436,13700.0
2010-07-30 13:40:00,57.32,57.37,57.32,57.36,16500.0,41.0507,41.0865,41.0507,41.0794,16500.0
2010-07-30 13:50:00,57.35,57.36,57.17,57.19,51100.0,41.0722,41.0794,40.9433,40.9576,51100.0
2010-07-30 14:00:00,57.2,57.27,57.18,57.23,23300.0,40.9648,41.0149,40.9505,40.9863,23300.0
2010-07-30 14:10:00,57.25,57.46,57.25,57.44,29700.0,41.0006,41.151,41.0006,41.1367,29700.0
2010-07-30 14:20:00,57.45,57.49,57.42,57.47,18800.0,41.1438,41.1725,41.1223,41.1582,18800.0
2010-07-30 14:30:00,57.46,57.47,57.43,57.43,13800.0,41.151,41.1582,41.1295,41.1295,13800.0
2010-07-30 14:40:00,57.42,57.54,57.42,57.48,32600.0,41.1223,41.2083,41.1223,41.1653,32600.0
2010-07-30 14:50:00,57.48,57.51,57.39,57.41,23500.0,41.1653,41.1868,41.1009,41.1152,23500.0
2010-07-30 15:00:00,57.42,57.49,57.38,57.49,22700.0,41.1223,41.1725,41.0937,41.1725,22700.0
2010-07-30 15:10:00,57.54,57.68,57.54,57.66,33500.0,41.2083,41.3085,41.2083,41.2942,33500.0
2010-07-30 15:20:00,57.68,57.84,57.65,57.77,59200.0,41.3085,41.4231,41.2871,41.373,59200.0
2010-07-30 15:30:00,57.81,57.82,57.67,57.68,65500.0,41.4016,41.4088,41.3014,41.3085,65500.0
2010-07-30 15:40:00,57.7,57.82,57.67,57.68,104600.0,41.3229,41.4088,41.3014,41.3085,104600.0
2010-07-30 15:50:00,57.68,57.72,57.55,57.56,167100.0,41.3085,41.3372,41.2154,41.2226,167100.0
2010-08-02 09:30:00,58.55,58.56,58.25,58.31,140300.0,41.9316,41.9388,41.7168,41.7597,140300.0
2010-08-02 09:40:00,58.3,58.31,58.22,58.31,68300.0,41.7526,41.7597,41.6953,41.7597,68300.0
2010-08-02 09:50:00,58.32,58.35,58.28,58.32,27000.0,41.7669,41.7884,41.7382,41.7669,27000.0
2010-08-02 10:00:00,58.3,58.56,58.3,58.47,144100.0,41.7526,41.9388,41.7526,41.8743,144100.0
2010-08-02 10:10:00,58.46,58.63,58.46,58.61,60900.0,41.8672,41.9889,41.8672,41.9746,60900.0
2010-08-02 10:20:00,58.61,58.64,58.58,58.62,47900.0,41.9746,41.9961,41.9531,41.9817,47900.0
2010-08-02 10:30:00,58.61,58.68,58.58,58.62,58500.0,41.9746,42.0247,41.9531,41.9817,58500.0
2010-08-02 10:40:00,58.62,58.67,58.6,58.62,62200.0,41.9817,42.0176,41.9674,41.9817,62200.0
2010-08-02 10:50:00,58.61,58.67,58.61,58.65,18200.0,41.9746,42.0176,41.9746,42.0032,18200.0
2010-08-02 11:00:00,58.64,58.65,58.6,58.64,62200.0,41.9961,42.0032,41.9674,41.9961,62200.0
2010-08-02 11:10:00,58.64,58.64,58.58,58.62,18200.0,41.9961,41.9961,41.9531,41.9817,18200.0
2010-08-02 11:20:00,58.62,58.67,58.6,58.64,22400.0,41.9817,42.0176,41.9674,41.9961,22400.0
2010-08-02 11:30:00,58.64,58.78,58.64,58.72,82300.0,41.9961,42.0963,41.9961,42.0534,82300.0
2010-08-02 11:40:00,58.71,58.74,58.71,58.74,12100.0,42.0462,42.0677,42.0462,42.0677,12100.0
2010-08-02 11:50:00,58.73,58.77,58.72,58.77,16300.0,42.0605,42.0892,42.0534,42.0892,16300.0
2010-08-02 12:00:00,58.75,58.77,58.68,58.7,20900.0,42.0748,42.0892,42.0247,42.039,20900.0
2010-08-02 12:10:00,58.7,58.72,58.69,58.71,30800.0,42.039,42.0534,42.0319,42.0462,30800.0
2010-08-02 12:20:00,58.7,58.72,58.63,58.63,15300.0,42.039,42.0534,41.9889,41.9889,15300.0
2010-08-02 12:30:00,58.63,58.65,58.61,58.62,27100.0,41.9889,42.0032,41.9746,41.9817,27100.0
2010-08-02 12:40:00,58.62,58.65,58.6,58.6,150700.0,41.9817,42.0032,41.9674,41.9674,150700.0
2010-08-02 12:50:00,58.6,58.7,58.59,58.66,47800.0,41.9674,42.039,41.9603,42.0104,47800.0
2010-08-02 13:00:00,58.68,58.71,58.68,58.68,24500.0,42.0247,42.0462,42.0247,42.0247,24500.0
2010-08-02 13:10:00,58.69,58.72,58.69,58.71,11900.0,42.0319,42.0534,42.0319,42.0462,11900.0
2010-08-02 13:20:00,58.71,58.72,58.65,58.65,19500.0,42.0462,42.0534,42.0032,42.0032,19500.0
2010-08-02 13:30:00,58.64,58.68,58.6,58.68,35700.0,41.9961,42.0247,41.9674,42.0247,35700.0
2010-08-02 13:40:00,58.69,58.72,58.67,58.67,46200.0,42.0319,42.0534,42.0176,42.0176,46200.0
2010-08-02 13:50:00,58.67,58.72,58.67,58.7,12100.0,42.0176,42.0534,42.0176,42.039,12100.0
2010-08-02 14:00:00,58.69,58.71,58.66,58.68,16800.0,42.0319,42.0462,42.0104,42.0247,16800.0
2010-08-02 14:10:00,58.68,58.76,58.68,58.73,54800.0,42.0247,42.082,42.0247,42.0605,54800.0
2010-08-02 14:20:00,58.72,58.74,58.67,58.7,11100.0,42.0534,42.0677,42.0176,42.039,11100.0
2010-08-02 14:30:00,58.71,58.84,58.71,58.82,51500.0,42.0462,42.1393,42.0462,42.125,51500.0
2010-08-02 14:40:00,58.81,58.87,58.8,58.81,65600.0,42.1178,42.1608,42.1107,42.1178,65600.0
2010-08-02 14:50:00,58.8,58.85,58.79,58.84,36700.0,42.1107,42.1465,42.1035,42.1393,36700.0
2010-08-02 15:00:00,58.84,58.85,58.77,58.84,16800.0,42.1393,42.1465,42.0892,42.1393,16800.0
2010-08-02 15:10:00,58.83,58.87,58.82,58.87,27300.0,42.1321,42.1608,42.125,42.1608,27300.0
2010-08-02 15:20:00,58.86,58.88,58.85,58.88,32300.0,42.1536,42.1679,42.1465,42.1679,32300.0
2010-08-02 15:30:00,58.87,58.92,58.82,58.82,28300.0,42.1608,42.1966,42.125,42.125,28300.0
2010-08-02 15:40:00,58.83,58.91,58.8,58.85,55100.0,42.1321,42.1894,42.1107,42.1465,55100.0
2010-08-02 15:50:00,58.84,58.9,58.82,58.86,205100.0,42.1393,42.1823,42.125,42.1536,205100.0
2010-08-03 09:30:00,58.69,58.7,58.57,58.69,72600.0,42.0319,42.039,41.9459,42.0319,72600.0
2010-08-03 09:40:00,58.7,58.73,58.57,58.59,60000.0,42.039,42.0605,41.9459,41.9603,60000.0
2010-08-03 09:50:00,58.58,58.6,58.46,58.53,96800.0,41.9531,41.9674,41.8672,41.9173,96800.0
2010-08-03 10:00:00,58.53,58.54,58.35,58.42,82200.0,41.9173,41.9245,41.7884,41.8385,82200.0
2010-08-03 10:10:00,58.41,58.46,58.34,58.45,32400.0,41.8313,41.8672,41.7812,41.86,32400.0
2010-08-03 10:20:00,58.44,58.49,58.44,58.44,74500.0,41.8528,41.8886,41.8528,41.8528,74500.0
2010-08-03 10:30:00,58.44,58.54,58.43,58.51,23300.0,41.8528,41.9245,41.8457,41.903,23300.0
2010-08-03 10:40:00,58.51,58.7,58.51,58.66,45100.0,41.903,42.039,41.903,42.0104,45100.0
2010-08-03 10:50:00,58.65,58.67,58.63,58.67,28400.0,42.0032,42.0176,41.9889,42.0176,28400.0
2010-08-03 11:00:00,58.68,58.68,58.62,58.63,13600.0,42.0247,42.0247,41.9817,41.9889,13600.0
2010-08-03 11:10:00,58.63,58.7,58.63,58.69,40200.0,41.9889,42.039,41.9889,42.0319,40200.0
2010-08-03 11:20:00,58.69,58.74,58.67,58.68,51300.0,42.0319,42.0677,42.0176,42.0247,51300.0
2010-08-03 11:30:00,58.68,58.8,58.68,58.8,25100.0,42.0247,42.1107,42.0247,42.1107,25100.0
2010-08-03 11:40:00,58.81,58.83,58.72,58.74,16100.0,42.1178,42.1321,42.0534,42.0677,16100.0
2010-08-03 11:50:00,58.74,58.77,58.72,58.73,10000.0,42.0677,42.0892,42.0534,42.0605,10000.0
2010-08-03 12:00:00,58.73,58.73,58.67,58.69,23400.0,42.0605,42.0605,42.0176,42.0319,23400.0
2010-08-03 12:10:00,58.68,58.68,58.62,58.65,32100.0,42.0247,42.0247,41.9817,42.0032,32100.0
2010-08-03 12:20:00,58.66,58.68,58.53,58.57,31900.0,42.0104,42.0247,41.9173,41.9459,31900.0
2010-08-03 12:30:00,58.56,58.65,58.55,58.61,14000.0,41.9388,42.0032,41.9316,41.9746,14000.0
2010-08-03 12:40:00,58.61,58.61,58.58,58.58,9000.0,41.9746,41.9746,41.9531,41.9531,9000.0
2010-08-03 12:50:00,58.58,58.68,58.58,58.63,18400.0,41.9531,42.0247,41.9531,41.9889,18400.0
2010-08-03 13:00:00,58.63,58.64,58.51,58.51,52500.0,41.9889,41.9961,41.903,41.903,52500.0
2010-08-03 13:10:00,58.52,58.59,58.52,58.58,109100.0,41.9101,41.9603,41.9101,41.9531,109100.0
2010-08-03 13:20:00,58.57,58.63,58.56,58.61,7800.0,41.9459,41.9889,41.9388,41.9746,7800.0
2010-08-03 13:30:00,58.59,58.65,58.59,58.64,19200.0,41.9603,42.0032,41.9603,41.9961,19200.0
2010-08-03 13:40:00,58.64,58.64,58.6,58.61,5300.0,41.9961,41.9961,41.9674,41.9746,5300.0
2010-08-03 13:50:00,58.61,58.65,58.58,58.61,10900.0,41.9746,42.0032,41.9531,41.9746,10900.0
2010-08-03 14:00:00,58.62,58.63,58.58,58.62,11400.0,41.9817,41.9889,41.9531,41.9817,11400.0
2010-08-03 14:10:00,58.65,58.68,58.63,58.67,17600.0,42.0032,42.0247,41.9889,42.0176,17600.0
2010-08-03 14:20:00,58.67,58.69,58.65,58.69,12100.0,42.0176,42.0319,42.0032,42.0319,12100.0
2010-08-03 14:30:00,58.71,58.71,58.67,58.68,16000.0,42.0462,42.0462,42.0176,42.0247,16000.0
2010-08-03 14:40:00,58.69,58.69,58.63,58.63,15900.0,42.0319,42.0319,41.9889,41.9889,15900.0
2010-08-03 14:50:00,58.63,58.67,58.6,58.65,9800.0,41.9889,42.0176,41.9674,42.0032,9800.0
2010-08-03 15:00:00,58.65,58.65,58.58,58.6,14800.0,42.0032,42.0032,41.9531,41.9674,14800.0
2010-08-03 15:10:00,58.6,58.66,58.6,58.6,10700.0,41.9674,42.0104,41.9674,41.9674,10700.0
2010-08-03 15:20:00,58.58,58.59,58.53,58.56,32700.0,41.9531,41.9603,41.9173,41.9388,32700.0
2010-08-03 15:30:00,58.58,58.59,58.51,58.51,25800.0,41.9531,41.9603,41.903,41.903,25800.0
2010-08-03 15:40:00,58.52,58.56,58.42,58.47,67600.0,41.9101,41.9388,41.8385,41.8743,67600.0
2010-08-03 15:50:00,58.48,58.54,58.45,58.54,62200.0,41.8815,41.9245,41.86,41.9245,62200.0
2010-08-04 09:30:00,58.72,58.73,58.55,58.67,83700.0,42.0534,42.0605,41.9316,42.0176,83700.0
2010-08-04 09:40:00,58.65,58.74,58.57,58.67,75900.0,42.0032,42.0677,41.9459,42.0176,75900.0
2010-08-04 09:50:00,58.69,58.72,58.63,58.7,37500.0,42.0319,42.0534,41.9889,42.039,37500.0
2010-08-04 10:00:00,58.73,58.88,58.73,58.77,92700.0,42.0605,42.1679,42.0605,42.0892,92700.0
2010-08-04 10:10:00,58.77,58.77,58.52,58.52,28900.0,42.0892,42.0892,41.9101,41.9101,28900.0
2010-08-04 10:20:00,58.51,58.62,58.49,58.59,28900.0,41.903,41.9817,41.8886,41.9603,28900.0
2010-08-04 10:30:00,58.59,58.63,58.47,58.53,39100.0,41.9603,41.9889,41.8743,41.9173,39100.0
2010-08-04 10:40:00,58.52,58.65,58.52,58.59,15300.0,41.9101,42.0032,41.9101,41.9603,15300.0
2010-08-04 10:50:00,58.59,58.63,58.56,58.56,21900.0,41.9603,41.9889,41.9388,41.9388,21900.0
2010-08-04 11:00:00,58.61,58.66,58.56,58.64,28700.0,41.9746,42.0104,41.9388,41.9961,28700.0
2010-08-04 11:10:00,58.64,58.65,58.6,58.6,27300.0,41.9961,42.0032,41.9674,41.9674,27300.0
2010-08-04 11:20:00,58.6,58.68,58.6,58.67,6800.0,41.9674,42.0247,41.9674,42.0176,6800.0
2010-08-04 11:30:00,58.67,58.69,58.65,58.65,4500.0,42.0176,42.0319,42.0032,42.0032,4500.0
2010-08-04 11:40:00,58.66,58.7,58.64,58.69,20600.0,42.0104,42.039,41.9961,42.0319,20600.0
2010-08-04 11:50:00,58.69,58.75,58.66,58.66,25000.0,42.0319,42.0748,42.0104,42.0104,25000.0
2010-08-04 12:00:00,58.67,58.69,58.64,58.69,17800.0,42.0176,42.0319,41.9961,42.0319,17800.0
2010-08-04 12:10:00,58.68,58.73,58.68,58.72,30000.0,42.0247,42.0605,42.0247,42.0534,30000.0
2010-08-04 12:20:00,58.74,58.8,58.74,58.77,10700.0,42.0677,42.1107,42.0677,42.0892,10700.0
2010-08-04 12:30:00,58.76,58.8,58.75,58.75,9100.0,42.082,42.1107,42.0748,42.0748,9100.0
2010-08-04 12:40:00,58.75,58.78,58.72,58.72,13100.0,42.0748,42.0963,42.0534,42.0534,13100.0
2010-08-04 12:50:00,58.71,58.76,58.71,58.72,14400.0,42.0462,42.082,42.0462,42.0534,14400.0
2010-08-04 13:00:00,58.74,58.75,58.65,58.67,20800.0,42.0677,42.0748,42.0032,42.0176,20800.0
2010-08-04 13:10:00,58.66,58.66,58.61,58.64,11800.0,42.0104,42.0104,41.9746,41.9961,11800.0
2010-08-04 13:20:00,58.64,58.69,58.6,58.63,11000.0,41.9961,42.0319,41.9674,41.9889,11000.0
2010-08-04 13:30:00,58.63,58.71,58.62,58.69,24600.0,41.9889,42.0462,41.9817,42.0319,24600.0
2010-08-04 13:40:00,58.68,58.7,58.65,58.7,12700.0,42.0247,42.039,42.0032,42.039,12700.0
2010-08-04 13:50:00,58.69,58.71,58.62,58.64,8400.0,42.0319,42.0462,41.9817,41.9961,8400.0
2010-08-04 14:00:00,58.64,58.78,58.64,58.73,13900.0,41.9961,42.0963,41.9961,42.0605,13900.0
2010-08-04 14:10:00,58.75,58.78,58.73,58.74,8300.0,42.0748,42.0963,42.0605,42.0677,8300.0
2010-08-04 14:20:00,58.74,58.75,58.68,58.74,50100.0,42.0677,42.0748,42.0247,42.0677,50100.0
2010-08-04 14:30:00,58.73,58.76,58.69,58.69,38500.0,42.0605,42.082,42.0319,42.0319,38500.0
2010-08-04 14:40:00,58.69,58.8,58.69,58.8,45000.0,42.0319,42.1107,42.0319,42.1107,45000.0
2010-08-04 14:50:00,58.79,58.79,58.75,58.77,25600.0,42.1035,42.1035,42.0748,42.0892,25600.0
2010-08-04 15:00:00,58.77,58.78,58.74,58.75,24500.0,42.0892,42.0963,42.0677,42.0748,24500.0
2010-08-04 15:10:00,58.75,58.84,58.73,58.81,27900.0,42.0748,42.1393,42.0605,42.1178,27900.0
2010-08-04 15:20:00,58.81,58.89,58.81,58.86,20500.0,42.1178,42.1751,42.1178,42.1536,20500.0
2010-08-04 15:30:00,58.88,58.91,58.83,58.85,42000.0,42.1679,42.1894,42.1321,42.1465,42000.0
2010-08-04 15:40:00,58.86,58.9,58.84,58.87,27900.0,42.1536,42.1823,42.1393,42.1608,27900.0
2010-08-04 15:50:00,58.88,58.88,58.8,58.84,56800.0,42.1679,42.1679,42.1107,42.1393,56800.0
2010-08-05 09:30:00,58.45,58.57,58.4,58.52,83200.0,41.86,41.9459,41.8242,41.9101,83200.0
2010-08-05 09:40:00,58.54,58.65,58.52,58.63,35600.0,41.9245,42.0032,41.9101,41.9889,35600.0
2010-08-05 09:50:00,58.65,58.7,58.64,58.64,38700.0,42.0032,42.039,41.9961,41.9961,38700.0
2010-08-05 10:00:00,58.63,58.68,58.59,58.63,48800.0,41.9889,42.0247,41.9603,41.9889,48800.0
2010-08-05 10:10:00,58.63,58.7,58.61,58.62,23400.0,41.9889,42.039,41.9746,41.9817,23400.0
2010-08-05 10:20:00,58.62,58.75,58.62,58.74,49200.0,41.9817,42.0748,41.9817,42.0677,49200.0
2010-08-05 10:30:00,58.76,58.77,58.67,58.7,21900.0,42.082,42.0892,42.0176,42.039,21900.0
2010-08-05 10:40:00,58.71,58.72,58.61,58.67,15700.0,42.0462,42.0534,41.9746,42.0176,15700.0
2010-08-05 10:50:00,58.67,58.67,58.54,58.55,15400.0,42.0176,42.0176,41.9245,41.9316,15400.0
2010-08-05 11:00:00,58.53,58.58,58.48,58.56,20400.0,41.9173,41.9531,41.8815,41.9388,20400.0
2010-08-05 11:10:00,58.53,58.62,58.52,58.62,24500.0,41.9173,41.9817,41.9101,41.9817,24500.0
2010-08-05 11:20:00,58.62,58.65,58.6,58.62,18600.0,41.9817,42.0032,41.9674,41.9817,18600.0
2010-08-05 11:30:00,58.61,58.63,58.57,58.6,13100.0,41.9746,41.9889,41.9459,41.9674,13100.0
2010-08-05 11:40:00,58.62,58.69,58.62,58.65,25200.0,41.9817,42.0319,41.9817,42.0032,25200.0
2010-08-05 11:50:00,58.66,58.67,58.6,58.6,8400.0,42.0104,42.0176,41.9674,41.9674,8400.0
2010-08-05 12:00:00,58.59,58.68,58.59,58.63,12700.0,41.9603,42.0247,41.9603,41.9889,12700.0
2010-08-05 12:10:00,58.61,58.68,58.61,58.64,5400.0,41.9746,42.0247,41.9746,41.9961,5400.0
2010-08-05 12:20:00,58.64,58.66,58.62,58.65,94300.0,41.9961,42.0104,41.9817,42.0032,94300.0
2010-08-05 12:30:00,58.66,58.68,58.61,58.66,10800.0,42.0104,42.0247,41.9746,42.0104,10800.0
2010-08-05 12:40:00,58.66,58.66,58.61,58.65,2800.0,42.0104,42.0104,41.9746,42.0032,2800.0
2010-08-05 12:50:00,58.64,58.64,58.6,58.61,4100.0,41.9961,41.9961,41.9674,41.9746,4100.0
2010-08-05 13:00:00,58.62,58.63,58.59,58.6,3800.0,41.9817,41.9889,41.9603,41.9674,3800.0
2010-08-05 13:10:00,58.6,58.6,58.54,58.56,24200.0,41.9674,41.9674,41.9245,41.9388,24200.0
2010-08-05 13:20:00,58.55,58.62,58.55,58.62,13500.0,41.9316,41.9817,41.9316,41.9817,13500.0
2010-08-05 13:30:00,58.63,58.68,58.63,58.65,6900.0,41.9889,42.0247,41.9889,42.0032,6900.0
2010-08-05 13:40:00,58.67,58.68,58.65,58.68,5200.0,42.0176,42.0247,42.0032,42.0247,5200.0
2010-08-05 13:50:00,58.66,58.74,58.66,58.69,8100.0,42.0104,42.0677,42.0104,42.0319,8100.0
2010-08-05 14:00:00,58.71,58.72,58.66,58.66,691200.0,42.0462,42.0534,42.0104,42.0104,691200.0
2010-08-05 14:10:00,58.67,58.73,58.67,58.69,13100.0,42.0176,42.0605,42.0176,42.0319,13100.0
2010-08-05 14:20:00,58.68,58.71,58.68,58.69,11700.0,42.0247,42.0462,42.0247,42.0319,11700.0
2010-08-05 14:30:00,58.7,58.71,58.68,58.7,12600.0,42.039,42.0462,42.0247,42.039,12600.0
2010-08-05 14:40:00,58.68,58.73,58.68,58.73,6300.0,42.0247,42.0605,42.0247,42.0605,6300.0
2010-08-05 14:50:00,58.71,58.72,58.68,58.72,23000.0,42.0462,42.0534,42.0247,42.0534,23000.0
2010-08-05 15:00:00,58.72,58.81,58.71,58.79,17900.0,42.0534,42.1178,42.0462,42.1035,17900.0
2010-08-05 15:10:00,58.81,58.83,58.76,58.8,18100.0,42.1178,42.1321,42.082,42.1107,18100.0
2010-08-05 15:20:00,58.8,58.85,58.76,58.77,27700.0,42.1107,42.1465,42.082,42.0892,27700.0
2010-08-05 15:30:00,58.76,58.79,58.73,58.76,26000.0,42.082,42.1035,42.0605,42.082,26000.0
2010-08-05 15:40:00,58.75,58.77,58.71,58.71,38200.0,42.0748,42.0892,42.0462,42.0462,38200.0
2010-08-05 15:50:00,58.72,58.78,58.68,58.78,71100.0,42.0534,42.0963,42.0247,42.0963,71100.0
2010-08-06 09:30:00,58.17,58.39,58.17,58.34,48600.0,41.6595,41.817,41.6595,41.7812,48600.0
2010-08-06 09:40:00,58.37,58.57,58.37,58.52,68300.0,41.8027,41.9459,41.8027,41.9101,68300.0
2010-08-06 09:50:00,58.52,58.63,58.49,58.59,28500.0,41.9101,41.9889,41.8886,41.9603,28500.0
2010-08-06 10:00:00,58.59,58.61,58.48,58.52,37800.0,41.9603,41.9746,41.8815,41.9101,37800.0
2010-08-06 10:10:00,58.49,58.57,58.48,58.55,35900.0,41.8886,41.9459,41.8815,41.9316,35900.0
2010-08-06 10:20:00,58.53,58.53,58.42,58.44,22100.0,41.9173,41.9173,41.8385,41.8528,22100.0
2010-08-06 10:30:00,58.44,58.5,58.35,58.35,29900.0,41.8528,41.8958,41.7884,41.7884,29900.0
2010-08-06 10:40:00,58.34,58.34,58.02,58.02,131400.0,41.7812,41.7812,41.552,41.552,131400.0
2010-08-06 10:50:00,58.04,58.07,57.85,57.91,31300.0,41.5664,41.5879,41.4303,41.4733,31300.0
2010-08-06 11:00:00,57.91,57.93,57.79,57.85,19200.0,41.4733,41.4876,41.3873,41.4303,19200.0
2010-08-06 11:10:00,57.88,57.98,57.87,57.93,12400.0,41.4518,41.5234,41.4446,41.4876,12400.0
2010-08-06 11:20:00,57.91,58.01,57.91,57.98,18000.0,41.4733,41.5449,41.4733,41.5234,18000.0
2010-08-06 11:30:00,57.97,58.04,57.94,58.04,21200.0,41.5162,41.5664,41.4947,41.5664,21200.0
2010-08-06 11:40:00,58.04,58.05,57.99,58.03,23800.0,41.5664,41.5735,41.5306,41.5592,23800.0
2010-08-06 11:50:00,58.06,58.07,57.97,57.98,9200.0,41.5807,41.5879,41.5162,41.5234,9200.0
2010-08-06 12:00:00,57.96,58.0,57.92,58.0,16000.0,41.5091,41.5377,41.4804,41.5377,16000.0
2010-08-06 12:10:00,57.98,58.0,57.96,57.99,9300.0,41.5234,41.5377,41.5091,41.5306,9300.0
2010-08-06 12:20:00,57.98,58.01,57.9,57.92,11100.0,41.5234,41.5449,41.4661,41.4804,11100.0
2010-08-06 12:30:00,57.91,57.99,57.91,57.98,64400.0,41.4733,41.5306,41.4733,41.5234,64400.0
2010-08-06 12:40:00,58.01,58.01,57.97,57.99,10400.0,41.5449,41.5449,41.5162,41.5306,10400.0
2010-08-06 12:50:00,58.0,58.01,57.92,57.93,18700.0,41.5377,41.5449,41.4804,41.4876,18700.0
2010-08-06 13:00:00,57.95,57.99,57.93,57.93,16000.0,41.5019,41.5306,41.4876,41.4876,16000.0
2010-08-06 13:10:00,57.92,57.94,57.9,57.93,9000.0,41.4804,41.4947,41.4661,41.4876,9000.0
2010-08-06 13:20:00,57.93,57.98,57.93,57.95,28800.0,41.4876,41.5234,41.4876,41.5019,28800.0
2010-08-06 13:30:00,57.94,57.99,57.91,57.93,17300.0,41.4947,41.5306,41.4733,41.4876,17300.0
2010-08-06 13:40:00,57.93,58.03,57.92,58.0,43100.0,41.4876,41.5592,41.4804,41.5377,43100.0
2010-08-06 13:50:00,57.98,58.01,57.97,57.97,17800.0,41.5234,41.5449,41.5162,41.5162,17800.0
2010-08-06 14:00:00,57.98,58.0,57.9,58.0,11200.0,41.5234,41.5377,41.4661,41.5377,11200.0
2010-08-06 14:10:00,58.01,58.01,57.93,57.98,9100.0,41.5449,41.5449,41.4876,41.5234,9100.0
2010-08-06 14:20:00,58.0,58.04,57.97,58.04,9300.0,41.5377,41.5664,41.5162,41.5664,9300.0
2010-08-06 14:30:00,58.04,58.08,58.01,58.03,24500.0,41.5664,41.595,41.5449,41.5592,24500.0
2010-08-06 14:40:00,58.04,58.23,58.03,58.2,53800.0,41.5664,41.7024,41.5592,41.681,53800.0
2010-08-06 14:50:00,58.2,58.34,58.2,58.29,69100.0,41.681,41.7812,41.681,41.7454,69100.0
2010-08-06 15:00:00,58.29,58.37,58.25,58.32,57900.0,41.7454,41.8027,41.7168,41.7669,57900.0
2010-08-06 15:10:00,58.32,58.35,58.23,58.35,73700.0,41.7669,41.7884,41.7024,41.7884,73700.0
2010-08-06 15:20:00,58.35,58.48,58.33,58.4,21900.0,41.7884,41.8815,41.7741,41.8242,21900.0
2010-08-06 15:30:00,58.41,58.46,58.35,58.45,16600.0,41.8313,41.8672,41.7884,41.86,16600.0
2010-08-06 15:40:00,58.43,58.51,58.41,58.5,74100.0,41.8457,41.903,41.8313,41.8958,74100.0
2010-08-06 15:50:00,58.52,58.55,58.4,58.54,46900.0,41.9101,41.9316,41.8242,41.9245,46900.0
2010-08-09 09:30:00,58.83,58.88,58.66,58.67,40900.0,42.1321,42.1679,42.0104,42.0176,40900.0
2010-08-09 09:40:00,58.65,58.65,58.53,58.57,24900.0,42.0032,42.0032,41.9173,41.9459,24900.0
2010-08-09 09:50:00,58.53,58.57,58.47,58.55,25300.0,41.9173,41.9459,41.8743,41.9316,25300.0
2010-08-09 10:00:00,58.55,58.6,58.53,58.58,56800.0,41.9316,41.9674,41.9173,41.9531,56800.0
2010-08-09 10:10:00,58.6,58.65,58.6,58.6,14500.0,41.9674,42.0032,41.9674,41.9674,14500.0
2010-08-09 10:20:00,58.6,58.62,58.52,58.55,46100.0,41.9674,41.9817,41.9101,41.9316,46100.0
2010-08-09 10:30:00,58.56,58.63,58.55,58.61,33300.0,41.9388,41.9889,41.9316,41.9746,33300.0
2010-08-09 10:40:00,58.62,58.64,58.61,58.62,19900.0,41.9817,41.9961,41.9746,41.9817,19900.0
2010-08-09 10:50:00,58.63,58.7,58.58,58.69,16500.0,41.9889,42.039,41.9531,42.0319,16500.0
2010-08-09 11:00:00,58.69,58.71,58.67,58.69,72800.0,42.0319,42.0462,42.0176,42.0319,72800.0
2010-08-09 11:10:00,58.7,58.74,58.69,58.73,11800.0,42.039,42.0677,42.0319,42.0605,11800.0
2010-08-09 11:20:00,58.73,58.74,58.72,58.73,8700.0,42.0605,42.0677,42.0534,42.0605,8700.0
2010-08-09 11:30:00,58.73,58.81,58.73,58.79,18100.0,42.0605,42.1178,42.0605,42.1035,18100.0
2010-08-09 11:40:00,58.79,58.79,58.77,58.77,4900.0,42.1035,42.1035,42.0892,42.0892,4900.0
2010-08-09 11:50:00,58.78,58.78,58.73,58.75,8100.0,42.0963,42.0963,42.0605,42.0748,8100.0
2010-08-09 12:00:00,58.73,58.77,58.73,58.75,5900.0,42.0605,42.0892,42.0605,42.0748,5900.0
2010-08-09 12:10:00,58.76,58.8,58.76,58.76,4900.0,42.082,42.1107,42.082,42.082,4900.0
2010-08-09 12:20:00,58.76,58.76,58.73,58.75,3700.0,42.082,42.082,42.0605,42.0748,3700.0
2010-08-09 12:30:00,58.73,58.74,58.7,58.74,7200.0,42.0605,42.0677,42.039,42.0677,7200.0
2010-08-09 12:40:00,58.73,58.76,58.71,58.73,18100.0,42.0605,42.082,42.0462,42.0605,18100.0
2010-08-09 12:50:00,58.74,58.74,58.72,58.74,9300.0,42.0677,42.0677,42.0534,42.0677,9300.0
2010-08-09 13:00:00,58.74,58.75,58.73,58.73,3500.0,42.0677,42.0748,42.0605,42.0605,3500.0
2010-08-09 13:10:00,58.74,58.77,58.73,58.77,8000.0,42.0677,42.0892,42.0605,42.0892,8000.0
2010-08-09 13:20:00,58.79,58.8,58.73,58.73,15200.0,42.1035,42.1107,42.0605,42.0605,15200.0
2010-08-09 13:30:00,58.72,58.75,58.71,58.73,9900.0,42.0534,42.0748,42.0462,42.0605,9900.0
2010-08-09 13:40:00,58.73,58.77,58.71,58.75,20400.0,42.0605,42.0892,42.0462,42.0748,20400.0
2010-08-09 13:50:00,58.75,58.8,58.75,58.77,12500.0,42.0748,42.1107,42.0748,42.0892,12500.0
2010-08-09 14:00:00,58.79,58.8,58.77,58.79,6600.0,42.1035,42.1107,42.0892,42.1035,6600.0
2010-08-09 14:10:00,58.79,58.82,58.78,58.82,9000.0,42.1035,42.125,42.0963,42.125,9000.0
2010-08-09 14:20:00,58.81,58.81,58.78,58.79,4700.0,42.1178,42.1178,42.0963,42.1035,4700.0
2010-08-09 14:30:00,58.81,58.87,58.81,58.85,5300.0,42.1178,42.1608,42.1178,42.1465,5300.0
2010-08-09 14:40:00,58.85,58.93,58.85,58.93,30200.0,42.1465,42.2038,42.1465,42.2038,30200.0
2010-08-09 14:50:00,58.93,58.94,58.88,58.92,95300.0,42.2038,42.2109,42.1679,42.1966,95300.0
2010-08-09 15:00:00,58.92,58.92,58.85,58.85,48600.0,42.1966,42.1966,42.1465,42.1465,48600.0
2010-08-09 15:10:00,58.85,58.86,58.77,58.78,82000.0,42.1465,42.1536,42.0892,42.0963,82000.0
2010-08-09 15:20:00,58.79,58.83,58.78,58.82,26600.0,42.1035,42.1321,42.0963,42.125,26600.0
2010-08-09 15:30:00,58.83,58.88,58.81,58.86,37300.0,42.1321,42.1679,42.1178,42.1536,37300.0
2010-08-09 15:40:00,58.87,58.93,58.86,58.9,66700.0,42.1608,42.2038,42.1536,42.1823,66700.0
2010-08-09 15:50:00,58.91,58.92,58.83,58.87,111300.0,42.1894,42.1966,42.1321,42.1608,111300.0
2010-08-10 09:30:00,58.43,58.43,58.26,58.3,316500.0,41.8457,41.8457,41.7239,41.7526,316500.0
2010-08-10 09:40:00,58.3,58.3,58.07,58.15,78900.0,41.7526,41.7526,41.5879,41.6451,78900.0
2010-08-10 09:50:00,58.14,58.16,58.0,58.16,37700.0,41.638,41.6523,41.5377,41.6523,37700.0
2010-08-10 10:00:00,58.16,58.21,58.09,58.18,65600.0,41.6523,41.6881,41.6022,41.6666,65600.0
2010-08-10 10:10:00,58.18,58.24,58.17,58.24,34700.0,41.6666,41.7096,41.6595,41.7096,34700.0
2010-08-10 10:20:00,58.25,58.27,58.23,58.23,22600.0,41.7168,41.7311,41.7024,41.7024,22600.0
2010-08-10 10:30:00,58.23,58.24,58.17,58.19,15300.0,41.7024,41.7096,41.6595,41.6738,15300.0
2010-08-10 10:40:00,58.2,58.24,58.17,58.17,8200.0,41.681,41.7096,41.6595,41.6595,8200.0
2010-08-10 10:50:00,58.16,58.17,58.11,58.14,19100.0,41.6523,41.6595,41.6165,41.638,19100.0
2010-08-10 11:00:00,58.16,58.24,58.15,58.24,23700.0,41.6523,41.7096,41.6451,41.7096,23700.0
2010-08-10 11:10:00,58.24,58.29,58.24,58.28,13300.0,41.7096,41.7454,41.7096,41.7382,13300.0
2010-08-10 11:20:00,58.28,58.29,58.24,58.28,143600.0,41.7382,41.7454,41.7096,41.7382,143600.0
2010-08-10 11:30:00,58.27,58.33,58.27,58.32,15900.0,41.7311,41.7741,41.7311,41.7669,15900.0
2010-08-10 11:40:00,58.33,58.33,58.27,58.31,31800.0,41.7741,41.7741,41.7311,41.7597,31800.0
2010-08-10 11:50:00,58.32,58.35,58.32,58.34,5800.0,41.7669,41.7884,41.7669,41.7812,5800.0
2010-08-10 12:00:00,58.32,58.32,58.26,58.27,21400.0,41.7669,41.7669,41.7239,41.7311,21400.0
2010-08-10 12:10:00,58.28,58.31,58.28,58.3,7100.0,41.7382,41.7597,41.7382,41.7526,7100.0
2010-08-10 12:20:00,58.3,58.33,58.29,58.32,19100.0,41.7526,41.7741,41.7454,41.7669,19100.0
2010-08-10 12:30:00,58.31,58.31,58.29,58.3,5500.0,41.7597,41.7597,41.7454,41.7526,5500.0
2010-08-10 12:40:00,58.29,58.31,58.27,58.29,20700.0,41.7454,41.7597,41.7311,41.7454,20700.0
2010-08-10 12:50:00,58.29,58.29,58.25,58.27,12200.0,41.7454,41.7454,41.7168,41.7311,12200.0
2010-08-10 13:00:00,58.27,58.28,58.23,58.23,7400.0,41.7311,41.7382,41.7024,41.7024,7400.0
2010-08-10 13:10:00,58.24,58.25,58.2,58.21,10500.0,41.7096,41.7168,41.681,41.6881,10500.0
2010-08-10 13:20:00,58.19,58.19,58.13,58.13,10800.0,41.6738,41.6738,41.6308,41.6308,10800.0
2010-08-10 13:30:00,58.13,58.19,58.11,58.17,16500.0,41.6308,41.6738,41.6165,41.6595,16500.0
2010-08-10 13:40:00,58.17,58.23,58.17,58.2,5300.0,41.6595,41.7024,41.6595,41.681,5300.0
2010-08-10 13:50:00,58.21,58.22,58.17,58.21,12400.0,41.6881,41.6953,41.6595,41.6881,12400.0
2010-08-10 14:00:00,58.22,58.31,58.22,58.27,22300.0,41.6953,41.7597,41.6953,41.7311,22300.0
2010-08-10 14:10:00,58.27,58.71,58.2,58.48,108400.0,41.7311,42.0462,41.681,41.8815,108400.0
2010-08-10 14:20:00,58.49,58.62,58.37,58.55,93400.0,41.8886,41.9817,41.8027,41.9316,93400.0
2010-08-10 14:30:00,58.56,58.77,58.56,58.71,74000.0,41.9388,42.0892,41.9388,42.0462,74000.0
2010-08-10 14:40:00,58.71,58.85,58.71,58.76,61700.0,42.0462,42.1465,42.0462,42.082,61700.0
2010-08-10 14:50:00,58.76,58.76,58.62,58.65,22700.0,42.082,42.082,41.9817,42.0032,22700.0
2010-08-10 15:00:00,58.64,58.79,58.63,58.79,25200.0,41.9961,42.1035,41.9889,42.1035,25200.0
2010-08-10 15:10:00,58.78,58.78,58.44,58.45,59100.0,42.0963,42.0963,41.8528,41.86,59100.0
2010-08-10 15:20:00,58.49,58.6,58.42,58.58,28300.0,41.8886,41.9674,41.8385,41.9531,28300.0
2010-08-10 15:30:00,58.59,58.69,58.53,58.63,21200.0,41.9603,42.0319,41.9173,41.9889,21200.0
2010-08-10 15:40:00,58.65,58.73,58.63,58.64,34200.0,42.0032,42.0605,41.9889,41.9961,34200.0
2010-08-10 15:50:00,58.64,58.64,58.48,58.52,96100.0,41.9961,41.9961,41.8815,41.9101,96100.0
2010-08-11 09:30:00,57.64,57.64,57.31,57.46,60000.0,41.2799,41.2799,41.0436,41.151,60000.0
2010-08-11 09:40:00,57.41,57.47,57.33,57.42,26200.0,41.1152,41.1582,41.0579,41.1223,26200.0
2010-08-11 09:50:00,57.41,57.41,57.28,57.33,59900.0,41.1152,41.1152,41.0221,41.0579,59900.0
2010-08-11 10:00:00,57.36,57.46,57.36,57.45,55300.0,41.0794,41.151,41.0794,41.1438,55300.0
2010-08-11 10:10:00,57.44,57.45,57.29,57.3,22800.0,41.1367,41.1438,41.0292,41.0364,22800.0
2010-08-11 10:20:00,57.31,57.37,57.31,57.37,24000.0,41.0436,41.0865,41.0436,41.0865,24000.0
2010-08-11 10:30:00,57.35,57.35,57.27,57.33,26900.0,41.0722,41.0722,41.0149,41.0579,26900.0
2010-08-11 10:40:00,57.34,57.34,57.18,57.2,37800.0,41.065,41.065,40.9505,40.9648,37800.0
2010-08-11 10:50:00,57.19,57.26,57.16,57.17,15900.0,40.9576,41.0078,40.9361,40.9433,15900.0
2010-08-11 11:00:00,57.17,57.17,57.11,57.12,13000.0,40.9433,40.9433,40.9003,40.9075,13000.0
2010-08-11 11:10:00,57.11,57.12,56.98,57.0,69300.0,40.9003,40.9075,40.8072,40.8216,69300.0
2010-08-11 11:20:00,57.0,57.09,56.96,57.06,60400.0,40.8216,40.886,40.7929,40.8645,60400.0
2010-08-11 11:30:00,57.06,57.12,57.05,57.1,74600.0,40.8645,40.9075,40.8574,40.8932,74600.0
2010-08-11 11:40:00,57.09,57.11,57.05,57.09,16100.0,40.886,40.9003,40.8574,40.886,16100.0
2010-08-11 11:50:00,57.09,57.11,57.09,57.1,8200.0,40.886,40.9003,40.886,40.8932,8200.0
2010-08-11 12:00:00,57.09,57.1,57.01,57.08,24400.0,40.886,40.8932,40.8287,40.8788,24400.0
2010-08-11 12:10:00,57.07,57.08,57.02,57.02,12800.0,40.8717,40.8788,40.8359,40.8359,12800.0
2010-08-11 12:20:00,57.02,57.07,57.01,57.03,10200.0,40.8359,40.8717,40.8287,40.843,10200.0
2010-08-11 12:30:00,57.03,57.05,56.99,57.0,13000.0,40.843,40.8574,40.8144,40.8216,13000.0
2010-08-11 12:40:00,56.99,56.99,56.9,56.9,19100.0,40.8144,40.8144,40.7499,40.7499,19100.0
2010-08-11 12:50:00,56.89,56.92,56.87,56.89,16800.0,40.7428,40.7643,40.7285,40.7428,16800.0
2010-08-11 13:00:00,56.89,56.98,56.88,56.97,13000.0,40.7428,40.8072,40.7356,40.8001,13000.0
2010-08-11 13:10:00,56.96,57.04,56.96,57.04,5200.0,40.7929,40.8502,40.7929,40.8502,5200.0
2010-08-11 13:20:00,57.04,57.04,56.98,57.01,15000.0,40.8502,40.8502,40.8072,40.8287,15000.0
2010-08-11 13:30:00,57.02,57.04,56.98,56.98,9000.0,40.8359,40.8502,40.8072,40.8072,9000.0
2010-08-11 13:40:00,56.99,57.01,56.94,56.96,12700.0,40.8144,40.8287,40.7786,40.7929,12700.0
2010-08-11 13:50:00,56.98,56.98,56.91,56.94,6400.0,40.8072,40.8072,40.7571,40.7786,6400.0
2010-08-11 14:00:00,56.97,57.02,56.96,57.0,13600.0,40.8001,40.8359,40.7929,40.8216,13600.0
2010-08-11 14:10:00,57.0,57.04,56.99,57.02,9600.0,40.8216,40.8502,40.8144,40.8359,9600.0
2010-08-11 14:20:00,57.03,57.07,57.03,57.04,14800.0,40.843,40.8717,40.843,40.8502,14800.0
2010-08-11 14:30:00,57.04,57.04,56.95,56.97,21100.0,40.8502,40.8502,40.7857,40.8001,21100.0
2010-08-11 14:40:00,56.96,56.97,56.85,56.91,22800.0,40.7929,40.8001,40.7141,40.7571,22800.0
2010-08-11 14:50:00,56.9,56.9,56.78,56.86,25100.0,40.7499,40.7499,40.664,40.7213,25100.0
2010-08-11 15:00:00,56.86,56.91,56.82,56.9,25300.0,40.7213,40.7571,40.6926,40.7499,25300.0
2010-08-11 15:10:00,56.9,56.91,56.8,56.83,28900.0,40.7499,40.7571,40.6783,40.6998,28900.0
2010-08-11 15:20:00,56.82,56.87,56.8,56.86,35400.0,40.6926,40.7285,40.6783,40.7213,35400.0
2010-08-11 15:30:00,56.87,56.99,56.85,56.93,52000.0,40.7285,40.8144,40.7141,40.7714,52000.0
2010-08-11 15:40:00,56.94,56.94,56.8,56.83,70300.0,40.7786,40.7786,40.6783,40.6998,70300.0
2010-08-11 15:50:00,56.82,56.89,56.75,56.82,158100.0,40.6926,40.7428,40.6425,40.6926,158100.0
2010-08-12 09:30:00,55.96,56.45,55.93,56.39,371900.0,40.0767,40.4277,40.0553,40.3847,371900.0
2010-08-12 09:40:00,56.39,56.54,56.38,56.51,44300.0,40.3847,40.4921,40.3775,40.4706,44300.0
2010-08-12 09:50:00,56.52,56.52,56.4,56.47,24600.0,40.4778,40.4778,40.3919,40.442,24600.0
2010-08-12 10:00:00,56.47,56.63,56.47,56.6,26200.0,40.442,40.5566,40.442,40.5351,26200.0
2010-08-12 10:10:00,56.59,56.67,56.5,56.52,27100.0,40.5279,40.5852,40.4635,40.4778,27100.0
2010-08-12 10:20:00,56.52,56.59,56.44,56.46,42000.0,40.4778,40.5279,40.4205,40.4348,42000.0
2010-08-12 10:30:00,56.45,56.55,56.44,56.55,22900.0,40.4277,40.4993,40.4205,40.4993,22900.0
2010-08-12 10:40:00,56.54,56.73,56.54,56.68,34500.0,40.4921,40.6282,40.4921,40.5924,34500.0
2010-08-12 10:50:00,56.67,56.76,56.64,56.67,42400.0,40.5852,40.6497,40.5637,40.5852,42400.0
2010-08-12 11:00:00,56.66,56.7,56.58,56.59,19600.0,40.5781,40.6067,40.5208,40.5279,19600.0
2010-08-12 11:10:00,56.56,56.66,56.54,56.66,20500.0,40.5064,40.5781,40.4921,40.5781,20500.0
2010-08-12 11:20:00,56.68,56.78,56.68,56.77,16900.0,40.5924,40.664,40.5924,40.6568,16900.0
2010-08-12 11:30:00,56.77,56.8,56.69,56.71,11300.0,40.6568,40.6783,40.5995,40.6139,11300.0
2010-08-12 11:40:00,56.7,56.7,56.65,56.69,9100.0,40.6067,40.6067,40.5709,40.5995,9100.0
2010-08-12 11:50:00,56.7,56.72,56.69,56.69,19800.0,40.6067,40.621,40.5995,40.5995,19800.0
2010-08-12 12:00:00,56.67,56.67,56.59,56.65,10800.0,40.5852,40.5852,40.5279,40.5709,10800.0
2010-08-12 12:10:00,56.66,56.74,56.63,56.72,12700.0,40.5781,40.6353,40.5566,40.621,12700.0
2010-08-12 12:20:00,56.7,56.71,56.68,56.68,1600.0,40.6067,40.6139,40.5924,40.5924,1600.0
2010-08-12 12:30:00,56.67,56.74,56.67,56.74,6400.0,40.5852,40.6353,40.5852,40.6353,6400.0
2010-08-12 12:40:00,56.72,56.74,56.7,56.73,14700.0,40.621,40.6353,40.6067,40.6282,14700.0
2010-08-12 12:50:00,56.73,56.79,56.71,56.77,16400.0,40.6282,40.6712,40.6139,40.6568,16400.0
2010-08-12 13:00:00,56.79,56.81,56.71,56.71,9200.0,40.6712,40.6855,40.6139,40.6139,9200.0
2010-08-12 13:10:00,56.71,56.76,56.7,56.75,23200.0,40.6139,40.6497,40.6067,40.6425,23200.0
2010-08-12 13:20:00,56.77,56.78,56.65,56.66,15500.0,40.6568,40.664,40.5709,40.5781,15500.0
2010-08-12 13:30:00,56.67,56.69,56.63,56.65,12900.0,40.5852,40.5995,40.5566,40.5709,12900.0
2010-08-12 13:40:00,56.63,56.63,56.56,56.57,12800.0,40.5566,40.5566,40.5064,40.5136,12800.0
2010-08-12 13:50:00,56.57,56.57,56.5,56.51,16100.0,40.5136,40.5136,40.4635,40.4706,16100.0
2010-08-12 14:00:00,56.52,56.58,56.5,56.58,28100.0,40.4778,40.5208,40.4635,40.5208,28100.0
2010-08-12 14:10:00,56.58,56.6,56.56,56.57,18200.0,40.5208,40.5351,40.5064,40.5136,18200.0
2010-08-12 14:20:00,56.58,56.58,56.51,56.57,37400.0,40.5208,40.5208,40.4706,40.5136,37400.0
2010-08-12 14:30:00,56.57,56.57,56.45,56.5,13800.0,40.5136,40.5136,40.4277,40.4635,13800.0
2010-08-12 14:40:00,56.5,56.55,56.48,56.52,14800.0,40.4635,40.4993,40.4491,40.4778,14800.0
2010-08-12 14:50:00,56.52,56.65,56.51,56.6,17600.0,40.4778,40.5709,40.4706,40.5351,17600.0
2010-08-12 15:00:00,56.6,56.77,56.6,56.76,17200.0,40.5351,40.6568,40.5351,40.6497,17200.0
2010-08-12 15:10:00,56.78,56.82,56.68,56.69,27000.0,40.664,40.6926,40.5924,40.5995,27000.0
2010-08-12 15:20:00,56.68,56.75,56.67,56.71,45900.0,40.5924,40.6425,40.5852,40.6139,45900.0
2010-08-12 15:30:00,56.71,56.82,56.71,56.75,51300.0,40.6139,40.6926,40.6139,40.6425,51300.0
2010-08-12 15:40:00,56.73,56.73,56.54,56.67,172300.0,40.6282,40.6282,40.4921,40.5852,172300.0
2010-08-12 15:50:00,56.7,56.7,56.61,56.61,88700.0,40.6067,40.6067,40.5422,40.5422,88700.0
2010-08-13 09:30:00,56.4,56.69,56.28,56.6,381900.0,40.3919,40.5995,40.3059,40.5351,381900.0
2010-08-13 09:40:00,56.6,56.71,56.49,56.58,58100.0,40.5351,40.6139,40.4563,40.5208,58100.0
2010-08-13 09:50:00,56.6,56.81,56.55,56.79,80800.0,40.5351,40.6855,40.4993,40.6712,80800.0
2010-08-13 10:00:00,56.78,56.85,56.7,56.84,25500.0,40.664,40.7141,40.6067,40.707,25500.0
2010-08-13 10:10:00,56.8,56.82,56.72,56.74,25800.0,40.6783,40.6926,40.621,40.6353,25800.0
2010-08-13 10:20:00,56.73,56.73,56.61,56.67,48100.0,40.6282,40.6282,40.5422,40.5852,48100.0
2010-08-13 10:30:00,56.68,56.74,56.6,56.74,44000.0,40.5924,40.6353,40.5351,40.6353,44000.0
2010-08-13 10:40:00,56.73,56.73,56.6,56.61,33600.0,40.6282,40.6282,40.5351,40.5422,33600.0
2010-08-13 10:50:00,56.62,56.64,56.53,56.64,15100.0,40.5494,40.5637,40.485,40.5637,15100.0
2010-08-13 11:00:00,56.61,56.68,56.56,56.65,11700.0,40.5422,40.5924,40.5064,40.5709,11700.0
2010-08-13 11:10:00,56.64,56.65,56.58,56.6,41200.0,40.5637,40.5709,40.5208,40.5351,41200.0
2010-08-13 11:20:00,56.6,56.6,56.52,56.55,11700.0,40.5351,40.5351,40.4778,40.4993,11700.0
2010-08-13 11:30:00,56.57,56.57,56.46,56.48,23300.0,40.5136,40.5136,40.4348,40.4491,23300.0
2010-08-13 11:40:00,56.46,56.57,56.46,56.54,11700.0,40.4348,40.5136,40.4348,40.4921,11700.0
2010-08-13 11:50:00,56.54,56.58,56.5,56.56,16700.0,40.4921,40.5208,40.4635,40.5064,16700.0
2010-08-13 12:00:00,56.57,56.61,56.55,56.6,35600.0,40.5136,40.5422,40.4993,40.5351,35600.0
2010-08-13 12:10:00,56.6,56.65,56.59,56.62,18500.0,40.5351,40.5709,40.5279,40.5494,18500.0
2010-08-13 12:20:00,56.61,56.67,56.61,56.67,4500.0,40.5422,40.5852,40.5422,40.5852,4500.0
2010-08-13 12:30:00,56.67,56.68,56.62,56.62,12100.0,40.5852,40.5924,40.5494,40.5494,12100.0
2010-08-13 12:40:00,56.64,56.72,56.64,56.72,17300.0,40.5637,40.621,40.5637,40.621,17300.0
2010-08-13 12:50:00,56.72,56.77,56.7,56.76,21200.0,40.621,40.6568,40.6067,40.6497,21200.0
2010-08-13 13:00:00,56.76,56.79,56.73,56.74,9000.0,40.6497,40.6712,40.6282,40.6353,9000.0
2010-08-13 13:10:00,56.73,56.76,56.73,56.76,3400.0,40.6282,40.6497,40.6282,40.6497,3400.0
2010-08-13 13:20:00,56.74,56.75,56.7,56.75,10300.0,40.6353,40.6425,40.6067,40.6425,10300.0
2010-08-13 13:30:00,56.74,56.79,56.72,56.79,5900.0,40.6353,40.6712,40.621,40.6712,5900.0
2010-08-13 13:40:00,56.78,56.81,56.77,56.77,9500.0,40.664,40.6855,40.6568,40.6568,9500.0
2010-08-13 13:50:00,56.77,56.79,56.73,56.73,2900.0,40.6568,40.6712,40.6282,40.6282,2900.0
2010-08-13 14:00:00,56.71,56.73,56.68,56.71,17300.0,40.6139,40.6282,40.5924,40.6139,17300.0
2010-08-13 14:10:00,56.72,56.73,56.69,56.7,4400.0,40.621,40.6282,40.5995,40.6067,4400.0
2010-08-13 14:20:00,56.7,56.7,56.64,56.69,8300.0,40.6067,40.6067,40.5637,40.5995,8300.0
2010-08-13 14:30:00,56.69,56.71,56.63,56.63,9900.0,40.5995,40.6139,40.5566,40.5566,9900.0
2010-08-13 14:40:00,56.64,56.68,56.61,56.61,9200.0,40.5637,40.5924,40.5422,40.5422,9200.0
2010-08-13 14:50:00,56.6,56.64,56.57,56.59,15000.0,40.5351,40.5637,40.5136,40.5279,15000.0
2010-08-13 15:00:00,56.6,56.66,56.59,56.66,13800.0,40.5351,40.5781,40.5279,40.5781,13800.0
2010-08-13 15:10:00,56.67,56.67,56.63,56.64,8900.0,40.5852,40.5852,40.5566,40.5637,8900.0
2010-08-13 15:20:00,56.64,56.69,56.63,56.63,31400.0,40.5637,40.5995,40.5566,40.5566,31400.0
2010-08-13 15:30:00,56.62,56.66,56.58,56.64,24500.0,40.5494,40.5781,40.5208,40.5637,24500.0
2010-08-13 15:40:00,56.64,56.64,56.46,56.51,63300.0,40.5637,40.5637,40.4348,40.4706,63300.0
2010-08-13 15:50:00,56.5,56.55,56.47,56.48,69900.0,40.4635,40.4993,40.442,40.4491,69900.0
2010-08-16 09:30:00,56.06,56.18,55.9,56.13,59200.0,40.1484,40.2343,40.0338,40.1985,59200.0
2010-08-16 09:40:00,56.14,56.28,56.14,56.24,48800.0,40.2056,40.3059,40.2056,40.2773,48800.0
2010-08-16 09:50:00,56.24,56.25,56.15,56.17,32000.0,40.2773,40.2844,40.2128,40.2271,32000.0
2010-08-16 10:00:00,56.16,56.37,56.09,56.32,53900.0,40.22,40.3704,40.1698,40.3346,53900.0
2010-08-16 10:10:00,56.32,56.48,56.32,56.45,34600.0,40.3346,40.4491,40.3346,40.4277,34600.0
2010-08-16 10:20:00,56.45,56.47,56.39,56.4,40800.0,40.4277,40.442,40.3847,40.3919,40800.0
2010-08-16 10:30:00,56.42,56.51,56.41,56.47,35800.0,40.4062,40.4706,40.399,40.442,35800.0
2010-08-16 10:40:00,56.48,56.49,56.44,56.44,12400.0,40.4491,40.4563,40.4205,40.4205,12400.0
2010-08-16 10:50:00,56.43,56.45,56.39,56.42,9400.0,40.4133,40.4277,40.3847,40.4062,9400.0
2010-08-16 11:00:00,56.42,56.42,56.29,56.29,35500.0,40.4062,40.4062,40.3131,40.3131,35500.0
2010-08-16 11:10:00,56.3,56.35,56.29,56.31,13800.0,40.3202,40.356,40.3131,40.3274,13800.0
2010-08-16 11:20:00,56.32,56.37,56.31,56.33,6900.0,40.3346,40.3704,40.3274,40.3417,6900.0
2010-08-16 11:30:00,56.31,56.47,56.31,56.45,11300.0,40.3274,40.442,40.3274,40.4277,11300.0
2010-08-16 11:40:00,56.45,56.47,56.43,56.44,8300.0,40.4277,40.442,40.4133,40.4205,8300.0
2010-08-16 11:50:00,56.45,56.49,56.43,56.47,13700.0,40.4277,40.4563,40.4133,40.442,13700.0
2010-08-16 12:00:00,56.45,56.52,56.45,56.51,13900.0,40.4277,40.4778,40.4277,40.4706,13900.0
2010-08-16 12:10:00,56.52,56.53,56.44,56.47,9900.0,40.4778,40.485,40.4205,40.442,9900.0
2010-08-16 12:20:00,56.48,56.55,56.46,56.55,6500.0,40.4491,40.4993,40.4348,40.4993,6500.0
2010-08-16 12:30:00,56.56,56.57,56.5,56.57,6000.0,40.5064,40.5136,40.4635,40.5136,6000.0
2010-08-16 12:40:00,56.53,56.55,56.51,56.51,8700.0,40.485,40.4993,40.4706,40.4706,8700.0
2010-08-16 12:50:00,56.5,56.53,56.49,56.51,28100.0,40.4635,40.485,40.4563,40.4706,28100.0
2010-08-16 13:00:00,56.53,56.55,56.49,56.52,76800.0,40.485,40.4993,40.4563,40.4778,76800.0
2010-08-16 13:10:00,56.54,56.56,56.52,56.54,368100.0,40.4921,40.5064,40.4778,40.4921,368100.0
2010-08-16 13:20:00,56.53,56.55,56.49,56.53,61800.0,40.485,40.4993,40.4563,40.485,61800.0
2010-08-16 13:30:00,56.52,56.54,56.5,56.52,17100.0,40.4778,40.4921,40.4635,40.4778,17100.0
2010-08-16 13:40:00,56.53,56.54,56.49,56.5,26500.0,40.485,40.4921,40.4563,40.4635,26500.0
2010-08-16 13:50:00,56.5,56.5,56.45,56.45,15300.0,40.4635,40.4635,40.4277,40.4277,15300.0
2010-08-16 14:00:00,56.46,56.5,56.39,56.39,49200.0,40.4348,40.4635,40.3847,40.3847,49200.0
2010-08-16 14:10:00,56.39,56.41,56.32,56.39,22700.0,40.3847,40.399,40.3346,40.3847,22700.0
2010-08-16 14:20:00,56.4,56.44,56.39,56.41,11400.0,40.3919,40.4205,40.3847,40.399,11400.0
2010-08-16 14:30:00,56.4,56.43,56.36,56.4,23400.0,40.3919,40.4133,40.3632,40.3919,23400.0
2010-08-16 14:40:00,56.4,56.45,56.34,56.4,40200.0,40.3919,40.4277,40.3489,40.3919,40200.0
2010-08-16 14:50:00,56.4,56.4,56.22,56.25,88200.0,40.3919,40.3919,40.2629,40.2844,88200.0
2010-08-16 15:00:00,56.25,56.31,56.24,56.29,52000.0,40.2844,40.3274,40.2773,40.3131,52000.0
2010-08-16 15:10:00,56.28,56.28,56.21,56.26,56900.0,40.3059,40.3059,40.2558,40.2916,56900.0
2010-08-16 15:20:00,56.28,56.34,56.23,56.32,52100.0,40.3059,40.3489,40.2701,40.3346,52100.0
2010-08-16 15:30:00,56.32,56.37,56.28,56.35,24400.0,40.3346,40.3704,40.3059,40.356,24400.0
2010-08-16 15:40:00,56.34,56.46,56.34,56.41,51000.0,40.3489,40.4348,40.3489,40.399,51000.0
2010-08-16 15:50:00,56.41,56.46,56.39,56.46,84100.0,40.399,40.4348,40.3847,40.4348,84100.0
2010-08-17 09:30:00,56.98,56.98,56.78,56.89,79000.0,40.8072,40.8072,40.664,40.7428,79000.0
2010-08-17 09:40:00,56.88,56.88,56.74,56.79,33000.0,40.7356,40.7356,40.6353,40.6712,33000.0
2010-08-17 09:50:00,56.82,56.87,56.77,56.82,41800.0,40.6926,40.7285,40.6568,40.6926,41800.0
2010-08-17 10:00:00,56.82,56.88,56.82,56.84,30600.0,40.6926,40.7356,40.6926,40.707,30600.0
2010-08-17 10:10:00,56.85,56.86,56.78,56.79,24400.0,40.7141,40.7213,40.664,40.6712,24400.0
2010-08-17 10:20:00,56.79,56.87,56.76,56.78,34600.0,40.6712,40.7285,40.6497,40.664,34600.0
2010-08-17 10:30:00,56.79,56.82,56.76,56.8,125800.0,40.6712,40.6926,40.6497,40.6783,125800.0
2010-08-17 10:40:00,56.82,56.91,56.82,56.9,68500.0,40.6926,40.7571,40.6926,40.7499,68500.0
2010-08-17 10:50:00,56.93,57.04,56.93,57.01,60800.0,40.7714,40.8502,40.7714,40.8287,60800.0
2010-08-17 11:00:00,57.01,57.14,57.01,57.13,50100.0,40.8287,40.9218,40.8287,40.9147,50100.0
2010-08-17 11:10:00,57.14,57.27,57.14,57.21,57400.0,40.9218,41.0149,40.9218,40.9719,57400.0
2010-08-17 11:20:00,57.21,57.23,57.19,57.21,64600.0,40.9719,40.9863,40.9576,40.9719,64600.0
2010-08-17 11:30:00,57.22,57.32,57.21,57.3,22800.0,40.9791,41.0507,40.9719,41.0364,22800.0
2010-08-17 11:40:00,57.32,57.33,57.28,57.3,31800.0,41.0507,41.0579,41.0221,41.0364,31800.0
2010-08-17 11:50:00,57.29,57.32,57.27,57.3,10800.0,41.0292,41.0507,41.0149,41.0364,10800.0
2010-08-17 12:00:00,57.3,57.3,57.27,57.28,5700.0,41.0364,41.0364,41.0149,41.0221,5700.0
2010-08-17 12:10:00,57.27,57.27,57.23,57.23,14600.0,41.0149,41.0149,40.9863,40.9863,14600.0
2010-08-17 12:20:00,57.22,57.22,57.19,57.19,22600.0,40.9791,40.9791,40.9576,40.9576,22600.0
2010-08-17 12:30:00,57.2,57.25,57.19,57.25,12000.0,40.9648,41.0006,40.9576,41.0006,12000.0
2010-08-17 12:40:00,57.25,57.25,57.22,57.24,5400.0,41.0006,41.0006,40.9791,40.9934,5400.0
2010-08-17 12:50:00,57.24,57.24,57.2,57.22,10100.0,40.9934,40.9934,40.9648,40.9791,10100.0
2010-08-17 13:00:00,57.21,57.26,57.21,57.26,17600.0,40.9719,41.0078,40.9719,41.0078,17600.0
2010-08-17 13:10:00,57.25,57.4,57.25,57.4,25200.0,41.0006,41.108,41.0006,41.108,25200.0
2010-08-17 13:20:00,57.41,57.44,57.4,57.42,55800.0,41.1152,41.1367,41.108,41.1223,55800.0
2010-08-17 13:30:00,57.42,57.46,57.42,57.43,26000.0,41.1223,41.151,41.1223,41.1295,26000.0
2010-08-17 13:40:00,57.43,57.43,57.39,57.41,13500.0,41.1295,41.1295,41.1009,41.1152,13500.0
2010-08-17 13:50:00,57.41,57.41,57.32,57.37,37600.0,41.1152,41.1152,41.0507,41.0865,37600.0
2010-08-17 14:00:00,57.37,57.39,57.36,57.36,11300.0,41.0865,41.1009,41.0794,41.0794,11300.0
2010-08-17 14:10:00,57.38,57.4,57.37,57.38,10400.0,41.0937,41.108,41.0865,41.0937,10400.0
2010-08-17 14:20:00,57.35,57.4,57.34,57.4,22700.0,41.0722,41.108,41.065,41.108,22700.0
2010-08-17 14:30:00,57.4,57.41,57.35,57.35,13100.0,41.108,41.1152,41.0722,41.0722,13100.0
2010-08-17 14:40:00,57.35,57.36,57.33,57.34,14200.0,41.0722,41.0794,41.0579,41.065,14200.0
2010-08-17 14:50:00,57.35,57.4,57.32,57.33,22100.0,41.0722,41.108,41.0507,41.0579,22100.0
2010-08-17 15:00:00,57.33,57.33,57.24,57.26,26600.0,41.0579,41.0579,40.9934,41.0078,26600.0
2010-08-17 15:10:00,57.26,57.27,57.21,57.22,26200.0,41.0078,41.0149,40.9719,40.9791,26200.0
2010-08-17 15:20:00,57.22,57.3,57.22,57.29,33400.0,40.9791,41.0364,40.9791,41.0292,33400.0
2010-08-17 15:30:00,57.29,57.29,57.19,57.22,37500.0,41.0292,41.0292,40.9576,40.9791,37500.0
2010-08-17 15:40:00,57.22,57.24,57.13,57.16,34300.0,40.9791,40.9934,40.9147,40.9361,34300.0
2010-08-17 15:50:00,57.17,57.19,57.05,57.1,101400.0,40.9433,40.9576,40.8574,40.8932,101400.0
2010-08-18 09:30:00,57.02,57.08,56.83,56.92,75100.0,40.8359,40.8788,40.6998,40.7643,75100.0
2010-08-18 09:40:00,56.92,56.92,56.74,56.82,48200.0,40.7643,40.7643,40.6353,40.6926,48200.0
2010-08-18 09:50:00,56.82,56.89,56.73,56.89,89500.0,40.6926,40.7428,40.6282,40.7428,89500.0
2010-08-18 10:00:00,56.89,57.02,56.85,56.96,71600.0,40.7428,40.8359,40.7141,40.7929,71600.0
2010-08-18 10:10:00,56.96,57.03,56.96,56.96,31900.0,40.7929,40.843,40.7929,40.7929,31900.0
2010-08-18 10:20:00,56.96,56.96,56.79,56.8,41500.0,40.7929,40.7929,40.6712,40.6783,41500.0
2010-08-18 10:30:00,56.83,56.96,56.79,56.92,33100.0,40.6998,40.7929,40.6712,40.7643,33100.0
2010-08-18 10:40:00,56.92,56.96,56.87,56.9,19200.0,40.7643,40.7929,40.7285,40.7499,19200.0
2010-08-18 10:50:00,56.89,56.93,56.84,56.93,40500.0,40.7428,40.7714,40.707,40.7714,40500.0
2010-08-18 11:00:00,56.94,57.09,56.93,57.05,36600.0,40.7786,40.886,40.7714,40.8574,36600.0
2010-08-18 11:10:00,57.05,57.09,56.98,56.99,56800.0,40.8574,40.886,40.8072,40.8144,56800.0
2010-08-18 11:20:00,57.01,57.13,57.0,57.04,54500.0,40.8287,40.9147,40.8216,40.8502,54500.0
2010-08-18 11:30:00,57.04,57.09,57.02,57.05,42200.0,40.8502,40.886,40.8359,40.8574,42200.0
2010-08-18 11:40:00,57.05,57.15,57.05,57.15,120000.0,40.8574,40.929,40.8574,40.929,120000.0
2010-08-18 11:50:00,57.16,57.18,57.1,57.1,49600.0,40.9361,40.9505,40.8932,40.8932,49600.0
2010-08-18 12:00:00,57.1,57.12,57.04,57.05,60000.0,40.8932,40.9075,40.8502,40.8574,60000.0
2010-08-18 12:10:00,57.05,57.09,57.05,57.09,36000.0,40.8574,40.886,40.8574,40.886,36000.0
2010-08-18 12:20:00,57.09,57.13,57.08,57.1,33700.0,40.886,40.9147,40.8788,40.8932,33700.0
2010-08-18 12:30:00,57.11,57.13,57.07,57.1,30600.0,40.9003,40.9147,40.8717,40.8932,30600.0
2010-08-18 12:40:00,57.1,57.2,57.09,57.2,17000.0,40.8932,40.9648,40.886,40.9648,17000.0
2010-08-18 12:50:00,57.21,57.31,57.2,57.29,69200.0,40.9719,41.0436,40.9648,41.0292,69200.0
2010-08-18 13:00:00,57.29,57.45,57.27,57.44,71700.0,41.0292,41.1438,41.0149,41.1367,71700.0
2010-08-18 13:10:00,57.45,57.48,57.39,57.42,61300.0,41.1438,41.1653,41.1009,41.1223,61300.0
2010-08-18 13:20:00,57.4,57.43,57.39,57.42,24400.0,41.108,41.1295,41.1009,41.1223,24400.0
2010-08-18 13:30:00,57.43,57.47,57.36,57.37,41200.0,41.1295,41.1582,41.0794,41.0865,41200.0
2010-08-18 13:40:00,57.36,57.44,57.36,57.43,136400.0,41.0794,41.1367,41.0794,41.1295,136400.0
2010-08-18 13:50:00,57.44,57.45,57.42,57.45,25100.0,41.1367,41.1438,41.1223,41.1438,25100.0
2010-08-18 14:00:00,57.46,57.49,57.35,57.36,49200.0,41.151,41.1725,41.0722,41.0794,49200.0
2010-08-18 14:10:00,57.38,57.41,57.36,57.36,13200.0,41.0937,41.1152,41.0794,41.0794,13200.0
2010-08-18 14:20:00,57.36,57.42,57.36,57.38,48400.0,41.0794,41.1223,41.0794,41.0937,48400.0
2010-08-18 14:30:00,57.39,57.39,57.33,57.38,24600.0,41.1009,41.1009,41.0579,41.0937,24600.0
2010-08-18 14:40:00,57.39,57.43,57.36,57.4,44300.0,41.1009,41.1295,41.0794,41.108,44300.0
2010-08-18 14:50:00,57.4,57.42,57.35,57.38,24300.0,41.108,41.1223,41.0722,41.0937,24300.0
2010-08-18 15:00:00,57.4,57.42,57.29,57.31,37200.0,41.108,41.1223,41.0292,41.0436,37200.0
2010-08-18 15:10:00,57.32,57.32,57.23,57.28,60100.0,41.0507,41.0507,40.9863,41.0221,60100.0
2010-08-18 15:20:00,57.28,57.29,57.21,57.25,38700.0,41.0221,41.0292,40.9719,41.0006,38700.0
2010-08-18 15:30:00,57.24,57.33,57.21,57.27,70600.0,40.9934,41.0579,40.9719,41.0149,70600.0
2010-08-18 15:40:00,57.28,57.32,57.21,57.28,102200.0,41.0221,41.0507,40.9719,41.0221,102200.0
2010-08-18 15:50:00,57.29,57.3,57.19,57.19,61800.0,41.0292,41.0364,40.9576,40.9576,61800.0
2010-08-19 09:30:00,56.92,57.0,56.77,56.93,86200.0,40.7643,40.8216,40.6568,40.7714,86200.0
2010-08-19 09:40:00,56.93,57.0,56.88,56.88,13900.0,40.7714,40.8216,40.7356,40.7356,13900.0
2010-08-19 09:50:00,56.88,56.88,56.71,56.76,37700.0,40.7356,40.7356,40.6139,40.6497,37700.0
2010-08-19 10:00:00,56.72,56.75,56.3,56.43,226900.0,40.621,40.6425,40.3202,40.4133,226900.0
2010-08-19 10:10:00,56.42,56.61,56.42,56.61,39600.0,40.4062,40.5422,40.4062,40.5422,39600.0
2010-08-19 10:20:00,56.6,56.6,56.36,56.39,37500.0,40.5351,40.5351,40.3632,40.3847,37500.0
2010-08-19 10:30:00,56.38,56.46,56.27,56.29,24800.0,40.3775,40.4348,40.2987,40.3131,24800.0
2010-08-19 10:40:00,56.29,56.35,56.2,56.35,97600.0,40.3131,40.356,40.2486,40.356,97600.0
2010-08-19 10:50:00,56.34,56.35,56.22,56.33,45800.0,40.3489,40.356,40.2629,40.3417,45800.0
2010-08-19 11:00:00,56.32,56.34,56.17,56.22,84300.0,40.3346,40.3489,40.2271,40.2629,84300.0
2010-08-19 11:10:00,56.22,56.28,56.19,56.24,32500.0,40.2629,40.3059,40.2415,40.2773,32500.0
2010-08-19 11:20:00,56.24,56.28,56.21,56.26,29600.0,40.2773,40.3059,40.2558,40.2916,29600.0
2010-08-19 11:30:00,56.26,56.26,56.06,56.12,137600.0,40.2916,40.2916,40.1484,40.1913,137600.0
2010-08-19 11:40:00,56.12,56.12,55.97,55.99,21500.0,40.1913,40.1913,40.0839,40.0982,21500.0
2010-08-19 11:50:00,55.98,56.02,55.93,56.02,107800.0,40.0911,40.1197,40.0553,40.1197,107800.0
2010-08-19 12:00:00,56.04,56.05,55.97,56.03,17000.0,40.134,40.1412,40.0839,40.1269,17000.0
2010-08-19 12:10:00,56.03,56.09,55.97,56.09,36400.0,40.1269,40.1698,40.0839,40.1698,36400.0
2010-08-19 12:20:00,56.1,56.13,56.09,56.11,7400.0,40.177,40.1985,40.1698,40.1842,7400.0
2010-08-19 12:30:00,56.11,56.16,56.11,56.15,19600.0,40.1842,40.22,40.1842,40.2128,19600.0
2010-08-19 12:40:00,56.14,56.14,56.11,56.13,7700.0,40.2056,40.2056,40.1842,40.1985,7700.0
2010-08-19 12:50:00,56.12,56.12,56.05,56.09,17500.0,40.1913,40.1913,40.1412,40.1698,17500.0
2010-08-19 13:00:00,56.14,56.19,56.14,56.15,16200.0,40.2056,40.2415,40.2056,40.2128,16200.0
2010-08-19 13:10:00,56.14,56.17,56.1,56.17,5000.0,40.2056,40.2271,40.177,40.2271,5000.0
2010-08-19 13:20:00,56.16,56.17,56.12,56.12,7400.0,40.22,40.2271,40.1913,40.1913,7400.0
2010-08-19 13:30:00,56.12,56.13,56.07,56.1,14400.0,40.1913,40.1985,40.1555,40.177,14400.0
2010-08-19 13:40:00,56.12,56.12,56.05,56.06,14400.0,40.1913,40.1913,40.1412,40.1484,14400.0
2010-08-19 13:50:00,56.07,56.07,56.0,56.01,13000.0,40.1555,40.1555,40.1054,40.1125,13000.0
2010-08-19 14:00:00,56.0,56.01,55.94,56.01,14400.0,40.1054,40.1125,40.0624,40.1125,14400.0
2010-08-19 14:10:00,56.02,56.1,56.02,56.06,18000.0,40.1197,40.177,40.1197,40.1484,18000.0
2010-08-19 14:20:00,56.07,56.16,56.07,56.12,12800.0,40.1555,40.22,40.1555,40.1913,12800.0
2010-08-19 14:30:00,56.13,56.2,56.1,56.1,25300.0,40.1985,40.2486,40.177,40.177,25300.0
2010-08-19 14:40:00,56.1,56.13,56.05,56.13,17600.0,40.177,40.1985,40.1412,40.1985,17600.0
2010-08-19 14:50:00,56.13,56.19,56.11,56.13,21100.0,40.1985,40.2415,40.1842,40.1985,21100.0
2010-08-19 15:00:00,56.11,56.16,56.07,56.15,67700.0,40.1842,40.22,40.1555,40.2128,67700.0
2010-08-19 15:10:00,56.15,56.36,56.14,56.31,29700.0,40.2128,40.3632,40.2056,40.3274,29700.0
2010-08-19 15:20:00,56.31,56.37,56.25,56.25,50600.0,40.3274,40.3704,40.2844,40.2844,50600.0
2010-08-19 15:30:00,56.23,56.3,56.18,56.19,20500.0,40.2701,40.3202,40.2343,40.2415,20500.0
2010-08-19 15:40:00,56.19,56.2,56.13,56.15,21900.0,40.2415,40.2486,40.1985,40.2128,21900.0
2010-08-19 15:50:00,56.15,56.22,56.12,56.15,72300.0,40.2128,40.2629,40.1913,40.2128,72300.0
2010-08-20 09:30:00,56.02,56.03,55.81,55.83,75900.0,40.1197,40.1269,39.9693,39.9836,75900.0
2010-08-20 09:40:00,55.82,55.83,55.62,55.64,25800.0,39.9765,39.9836,39.8332,39.8476,25800.0
2010-08-20 09:50:00,55.64,55.74,55.64,55.74,19300.0,39.8476,39.9192,39.8476,39.9192,19300.0
2010-08-20 10:00:00,55.77,55.86,55.72,55.74,30900.0,39.9407,40.0051,39.9049,39.9192,30900.0
2010-08-20 10:10:00,55.74,55.76,55.64,55.75,47100.0,39.9192,39.9335,39.8476,39.9263,47100.0
2010-08-20 10:20:00,55.73,55.8,55.68,55.73,25700.0,39.912,39.9622,39.8762,39.912,25700.0
2010-08-20 10:30:00,55.74,55.81,55.73,55.79,33700.0,39.9192,39.9693,39.912,39.955,33700.0
2010-08-20 10:40:00,55.78,55.84,55.77,55.77,55100.0,39.9478,39.9908,39.9407,39.9407,55100.0
2010-08-20 10:50:00,55.78,55.79,55.71,55.74,64600.0,39.9478,39.955,39.8977,39.9192,64600.0
2010-08-20 11:00:00,55.75,55.79,55.7,55.78,64800.0,39.9263,39.955,39.8905,39.9478,64800.0
2010-08-20 11:10:00,55.77,55.77,55.69,55.71,16100.0,39.9407,39.9407,39.8834,39.8977,16100.0
2010-08-20 11:20:00,55.7,55.73,55.63,55.68,19400.0,39.8905,39.912,39.8404,39.8762,19400.0
2010-08-20 11:30:00,55.7,55.7,55.58,55.61,16200.0,39.8905,39.8905,39.8046,39.8261,16200.0
2010-08-20 11:40:00,55.61,55.69,55.59,55.59,22200.0,39.8261,39.8834,39.8118,39.8118,22200.0
2010-08-20 11:50:00,55.57,55.59,55.51,55.54,12500.0,39.7974,39.8118,39.7545,39.7759,12500.0
2010-08-20 12:00:00,55.54,55.6,55.54,55.57,7400.0,39.7759,39.8189,39.7759,39.7974,7400.0
2010-08-20 12:10:00,55.57,55.58,55.53,55.57,24500.0,39.7974,39.8046,39.7688,39.7974,24500.0
2010-08-20 12:20:00,55.56,55.66,55.56,55.66,13300.0,39.7903,39.8619,39.7903,39.8619,13300.0
2010-08-20 12:30:00,55.65,55.66,55.61,55.63,24800.0,39.8547,39.8619,39.8261,39.8404,24800.0
2010-08-20 12:40:00,55.64,55.64,55.59,55.59,11700.0,39.8476,39.8476,39.8118,39.8118,11700.0
2010-08-20 12:50:00,55.61,55.66,55.59,55.65,5800.0,39.8261,39.8619,39.8118,39.8547,5800.0
2010-08-20 13:00:00,55.65,55.75,55.65,55.75,9800.0,39.8547,39.9263,39.8547,39.9263,9800.0
2010-08-20 13:10:00,55.74,55.74,55.68,55.68,17800.0,39.9192,39.9192,39.8762,39.8762,17800.0
2010-08-20 13:20:00,55.68,55.73,55.67,55.72,19200.0,39.8762,39.912,39.869,39.9049,19200.0
2010-08-20 13:30:00,55.71,55.72,55.65,55.68,50900.0,39.8977,39.9049,39.8547,39.8762,50900.0
2010-08-20 13:40:00,55.67,55.72,55.67,55.69,59900.0,39.869,39.9049,39.869,39.8834,59900.0
2010-08-20 13:50:00,55.7,55.76,55.68,55.69,32000.0,39.8905,39.9335,39.8762,39.8834,32000.0
2010-08-20 14:00:00,55.7,55.72,55.69,55.7,11100.0,39.8905,39.9049,39.8834,39.8905,11100.0
2010-08-20 14:10:00,55.71,55.78,55.71,55.76,6400.0,39.8977,39.9478,39.8977,39.9335,6400.0
2010-08-20 14:20:00,55.77,55.79,55.73,55.74,57700.0,39.9407,39.955,39.912,39.9192,57700.0
2010-08-20 14:30:00,55.74,55.85,55.74,55.84,19300.0,39.9192,39.998,39.9192,39.9908,19300.0
2010-08-20 14:40:00,55.84,55.94,55.81,55.9,28000.0,39.9908,40.0624,39.9693,40.0338,28000.0
2010-08-20 14:50:00,55.89,55.98,55.86,55.88,31500.0,40.0266,40.0911,40.0051,40.0194,31500.0
2010-08-20 15:00:00,55.88,55.89,55.84,55.88,26400.0,40.0194,40.0266,39.9908,40.0194,26400.0
2010-08-20 15:10:00,55.89,55.96,55.88,55.9,50900.0,40.0266,40.0767,40.0194,40.0338,50900.0
2010-08-20 15:20:00,55.89,55.92,55.85,55.92,50300.0,40.0266,40.0481,39.998,40.0481,50300.0
2010-08-20 15:30:00,55.92,55.99,55.89,55.91,33100.0,40.0481,40.0982,40.0266,40.0409,33100.0
2010-08-20 15:40:00,55.92,55.98,55.88,55.88,113700.0,40.0481,40.0911,40.0194,40.0194,113700.0
2010-08-20 15:50:00,55.9,55.97,55.87,55.88,88300.0,40.0338,40.0839,40.0123,40.0194,88300.0
2010-08-23 09:30:00,56.12,56.3,56.07,56.29,80700.0,40.1913,40.3202,40.1555,40.3131,80700.0
2010-08-23 09:40:00,56.32,56.42,56.25,56.41,30400.0,40.3346,40.4062,40.2844,40.399,30400.0
2010-08-23 09:50:00,56.43,56.44,56.34,56.36,28300.0,40.4133,40.4205,40.3489,40.3632,28300.0
2010-08-23 10:00:00,56.36,56.37,56.27,56.28,36900.0,40.3632,40.3704,40.2987,40.3059,36900.0
2010-08-23 10:10:00,56.28,56.28,56.18,56.22,163600.0,40.3059,40.3059,40.2343,40.2629,163600.0
2010-08-23 10:20:00,56.23,56.23,56.1,56.14,30700.0,40.2701,40.2701,40.177,40.2056,30700.0
2010-08-23 10:30:00,56.14,56.22,56.14,56.19,35500.0,40.2056,40.2629,40.2056,40.2415,35500.0
2010-08-23 10:40:00,56.19,56.23,55.99,56.01,27700.0,40.2415,40.2701,40.0982,40.1125,27700.0
2010-08-23 10:50:00,56.01,56.03,55.92,55.99,81800.0,40.1125,40.1269,40.0481,40.0982,81800.0
2010-08-23 11:00:00,55.96,55.97,55.84,55.96,67900.0,40.0767,40.0839,39.9908,40.0767,67900.0
2010-08-23 11:10:00,55.96,56.02,55.93,55.95,39900.0,40.0767,40.1197,40.0553,40.0696,39900.0
2010-08-23 11:20:00,55.94,55.94,55.85,55.86,9100.0,40.0624,40.0624,39.998,40.0051,9100.0
2010-08-23 11:30:00,55.86,55.95,55.86,55.92,11200.0,40.0051,40.0696,40.0051,40.0481,11200.0
2010-08-23 11:40:00,55.92,55.98,55.88,55.95,13100.0,40.0481,40.0911,40.0194,40.0696,13100.0
2010-08-23 11:50:00,55.94,55.94,55.87,55.9,5100.0,40.0624,40.0624,40.0123,40.0338,5100.0
2010-08-23 12:00:00,55.91,55.98,55.89,55.98,6800.0,40.0409,40.0911,40.0266,40.0911,6800.0
2010-08-23 12:10:00,55.95,56.03,55.95,55.98,12700.0,40.0696,40.1269,40.0696,40.0911,12700.0
2010-08-23 12:20:00,55.99,56.01,55.98,56.01,26900.0,40.0982,40.1125,40.0911,40.1125,26900.0
2010-08-23 12:30:00,56.01,56.05,55.98,55.98,8300.0,40.1125,40.1412,40.0911,40.0911,8300.0
2010-08-23 12:40:00,55.98,55.99,55.94,55.97,5900.0,40.0911,40.0982,40.0624,40.0839,5900.0
2010-08-23 12:50:00,55.98,55.98,55.95,55.96,11500.0,40.0911,40.0911,40.0696,40.0767,11500.0
2010-08-23 13:00:00,55.96,55.96,55.91,55.93,13900.0,40.0767,40.0767,40.0409,40.0553,13900.0
2010-08-23 13:10:00,55.93,55.98,55.9,55.98,30900.0,40.0553,40.0911,40.0338,40.0911,30900.0
2010-08-23 13:20:00,56.01,56.02,55.99,56.01,102100.0,40.1125,40.1197,40.0982,40.1125,102100.0
2010-08-23 13:30:00,56.02,56.02,55.93,55.95,31100.0,40.1197,40.1197,40.0553,40.0696,31100.0
2010-08-23 13:40:00,55.94,55.96,55.9,55.95,25800.0,40.0624,40.0767,40.0338,40.0696,25800.0
2010-08-23 13:50:00,55.95,56.0,55.93,55.98,6000.0,40.0696,40.1054,40.0553,40.0911,6000.0
2010-08-23 14:00:00,55.99,56.12,55.95,56.09,27200.0,40.0982,40.1913,40.0696,40.1698,27200.0
2010-08-23 14:10:00,56.1,56.13,56.05,56.07,36400.0,40.177,40.1985,40.1412,40.1555,36400.0
2010-08-23 14:20:00,56.07,56.09,56.04,56.04,11000.0,40.1555,40.1698,40.134,40.134,11000.0
2010-08-23 14:30:00,56.05,56.11,56.05,56.09,28200.0,40.1412,40.1842,40.1412,40.1698,28200.0
2010-08-23 14:40:00,56.09,56.1,56.05,56.06,44800.0,40.1698,40.177,40.1412,40.1484,44800.0
2010-08-23 14:50:00,56.07,56.07,56.03,56.04,93300.0,40.1555,40.1555,40.1269,40.134,93300.0
2010-08-23 15:00:00,56.05,56.06,56.01,56.02,12400.0,40.1412,40.1484,40.1125,40.1197,12400.0
2010-08-23 15:10:00,56.02,56.08,56.0,56.04,17300.0,40.1197,40.1627,40.1054,40.134,17300.0
2010-08-23 15:20:00,56.04,56.05,55.87,55.89,144700.0,40.134,40.1412,40.0123,40.0266,144700.0
2010-08-23 15:30:00,55.89,55.89,55.75,55.78,25100.0,40.0266,40.0266,39.9263,39.9478,25100.0
2010-08-23 15:40:00,55.78,55.82,55.72,55.79,49800.0,39.9478,39.9765,39.9049,39.955,49800.0
2010-08-23 15:50:00,55.78,55.78,55.69,55.7,112700.0,39.9478,39.9478,39.8834,39.8905,112700.0
2010-08-24 09:30:00,55.15,55.17,54.98,55.07,93200.0,39.4966,39.511,39.3749,39.4393,93200.0
2010-08-24 09:40:00,55.03,55.14,55.01,55.04,65800.0,39.4107,39.4895,39.3964,39.4179,65800.0
2010-08-24 09:50:00,55.04,55.05,54.93,55.01,136900.0,39.4179,39.425,39.3391,39.3964,136900.0
2010-08-24 10:00:00,54.98,54.98,54.66,54.86,173700.0,39.3749,39.3749,39.1457,39.289,173700.0
2010-08-24 10:10:00,54.87,55.08,54.87,55.03,38800.0,39.2961,39.4465,39.2961,39.4107,38800.0
2010-08-24 10:20:00,55.04,55.14,55.0,55.02,78900.0,39.4179,39.4895,39.3892,39.4035,78900.0
2010-08-24 10:30:00,55.03,55.04,54.92,54.98,57400.0,39.4107,39.4179,39.3319,39.3749,57400.0
2010-08-24 10:40:00,54.99,55.08,54.97,55.05,65500.0,39.3821,39.4465,39.3677,39.425,65500.0
2010-08-24 10:50:00,55.11,55.12,55.01,55.11,28000.0,39.468,39.4752,39.3964,39.468,28000.0
2010-08-24 11:00:00,55.12,55.27,55.12,55.14,78500.0,39.4752,39.5826,39.4752,39.4895,78500.0
2010-08-24 11:10:00,55.13,55.19,55.05,55.13,57300.0,39.4823,39.5253,39.425,39.4823,57300.0
2010-08-24 11:20:00,55.14,55.19,55.11,55.19,58100.0,39.4895,39.5253,39.468,39.5253,58100.0
2010-08-24 11:30:00,55.2,55.3,55.15,55.29,32800.0,39.5325,39.6041,39.4966,39.5969,32800.0
2010-08-24 11:40:00,55.27,55.38,55.26,55.27,42200.0,39.5826,39.6614,39.5754,39.5826,42200.0
2010-08-24 11:50:00,55.26,55.29,55.23,55.25,22700.0,39.5754,39.5969,39.5539,39.5683,22700.0
2010-08-24 12:00:00,55.26,55.31,55.22,55.3,10600.0,39.5754,39.6112,39.5468,39.6041,10600.0
2010-08-24 12:10:00,55.3,55.35,55.21,55.23,13400.0,39.6041,39.6399,39.5396,39.5539,13400.0
2010-08-24 12:20:00,55.21,55.22,55.11,55.13,15500.0,39.5396,39.5468,39.468,39.4823,15500.0
2010-08-24 12:30:00,55.13,55.19,55.13,55.17,20000.0,39.4823,39.5253,39.4823,39.511,20000.0
2010-08-24 12:40:00,55.17,55.2,55.17,55.18,8500.0,39.511,39.5325,39.511,39.5181,8500.0
2010-08-24 12:50:00,55.14,55.16,55.12,55.15,10000.0,39.4895,39.5038,39.4752,39.4966,10000.0
2010-08-24 13:00:00,55.14,55.15,55.08,55.11,15100.0,39.4895,39.4966,39.4465,39.468,15100.0
2010-08-24 13:10:00,55.12,55.16,55.11,55.16,23400.0,39.4752,39.5038,39.468,39.5038,23400.0
2010-08-24 13:20:00,55.15,55.28,55.12,55.28,14800.0,39.4966,39.5897,39.4752,39.5897,14800.0
2010-08-24 13:30:00,55.29,55.29,55.2,55.24,19500.0,39.5969,39.5969,39.5325,39.5611,19500.0
2010-08-24 13:40:00,55.23,55.24,55.02,55.03,34900.0,39.5539,39.5611,39.4035,39.4107,34900.0
2010-08-24 13:50:00,55.06,55.06,54.97,55.0,13700.0,39.4322,39.4322,39.3677,39.3892,13700.0
2010-08-24 14:00:00,55.0,55.07,54.97,55.05,35700.0,39.3892,39.4393,39.3677,39.425,35700.0
2010-08-24 14:10:00,55.05,55.15,55.01,55.14,33800.0,39.425,39.4966,39.3964,39.4895,33800.0
2010-08-24 14:20:00,55.12,55.17,55.06,55.07,15800.0,39.4752,39.511,39.4322,39.4393,15800.0
2010-08-24 14:30:00,55.08,55.2,55.03,55.2,30000.0,39.4465,39.5325,39.4107,39.5325,30000.0
2010-08-24 14:40:00,55.21,55.21,55.13,55.16,18000.0,39.5396,39.5396,39.4823,39.5038,18000.0
2010-08-24 14:50:00,55.17,55.19,55.1,55.19,29400.0,39.511,39.5253,39.4608,39.5253,29400.0
2010-08-24 15:00:00,55.21,55.3,55.16,55.29,25500.0,39.5396,39.6041,39.5038,39.5969,25500.0
2010-08-24 15:10:00,55.29,55.29,55.2,55.23,24400.0,39.5969,39.5969,39.5325,39.5539,24400.0
2010-08-24 15:20:00,55.22,55.37,55.18,55.27,41000.0,39.5468,39.6542,39.5181,39.5826,41000.0
2010-08-24 15:30:00,55.27,55.29,55.08,55.13,91100.0,39.5826,39.5969,39.4465,39.4823,91100.0
2010-08-24 15:40:00,55.13,55.14,55.03,55.1,116300.0,39.4823,39.4895,39.4107,39.4608,116300.0
2010-08-24 15:50:00,55.1,55.1,54.96,54.99,129300.0,39.4608,39.4608,39.3606,39.3821,129300.0
2010-08-25 09:30:00,54.62,54.77,54.55,54.73,79400.0,39.1171,39.2245,39.0669,39.1959,79400.0
2010-08-25 09:40:00,54.77,54.81,54.53,54.54,75000.0,39.2245,39.2531,39.0526,39.0598,75000.0
2010-08-25 09:50:00,54.55,54.55,54.38,54.44,105100.0,39.0669,39.0669,38.9452,38.9882,105100.0
2010-08-25 10:00:00,54.45,54.66,54.22,54.63,277500.0,38.9953,39.1457,38.8306,39.1242,277500.0
2010-08-25 10:10:00,54.62,54.63,54.52,54.55,49400.0,39.1171,39.1242,39.0455,39.0669,49400.0
2010-08-25 10:20:00,54.55,54.61,54.5,54.53,22800.0,39.0669,39.1099,39.0311,39.0526,22800.0
2010-08-25 10:30:00,54.55,54.59,54.38,54.43,24400.0,39.0669,39.0956,38.9452,38.981,24400.0
2010-08-25 10:40:00,54.42,54.61,54.42,54.61,10700.0,38.9738,39.1099,38.9738,39.1099,10700.0
2010-08-25 10:50:00,54.62,54.68,54.55,54.66,13900.0,39.1171,39.16,39.0669,39.1457,13900.0
2010-08-25 11:00:00,54.66,54.77,54.66,54.7,21000.0,39.1457,39.2245,39.1457,39.1744,21000.0
2010-08-25 11:10:00,54.7,54.75,54.57,54.74,47800.0,39.1744,39.2102,39.0813,39.203,47800.0
2010-08-25 11:20:00,54.74,54.82,54.73,54.8,33900.0,39.203,39.2603,39.1959,39.246,33900.0
2010-08-25 11:30:00,54.8,54.8,54.72,54.73,22000.0,39.246,39.246,39.1887,39.1959,22000.0
2010-08-25 11:40:00,54.73,54.74,54.69,54.69,11500.0,39.1959,39.203,39.1672,39.1672,11500.0
2010-08-25 11:50:00,54.67,54.77,54.67,54.75,11100.0,39.1529,39.2245,39.1529,39.2102,11100.0
2010-08-25 12:00:00,54.76,54.81,54.73,54.74,7700.0,39.2173,39.2531,39.1959,39.203,7700.0
2010-08-25 12:10:00,54.74,54.78,54.71,54.72,10800.0,39.203,39.2317,39.1815,39.1887,10800.0
2010-08-25 12:20:00,54.72,54.72,54.67,54.69,24000.0,39.1887,39.1887,39.1529,39.1672,24000.0
2010-08-25 12:30:00,54.69,54.75,54.63,54.63,26300.0,39.1672,39.2102,39.1242,39.1242,26300.0
2010-08-25 12:40:00,54.62,54.62,54.59,54.61,3400.0,39.1171,39.1171,39.0956,39.1099,3400.0
2010-08-25 12:50:00,54.66,54.66,54.61,54.63,6700.0,39.1457,39.1457,39.1099,39.1242,6700.0
2010-08-25 13:00:00,54.6,54.67,54.59,54.67,11600.0,39.1028,39.1529,39.0956,39.1529,11600.0
2010-08-25 13:10:00,54.68,54.75,54.67,54.75,23200.0,39.16,39.2102,39.1529,39.2102,23200.0
2010-08-25 13:20:00,54.73,54.75,54.66,54.68,12800.0,39.1959,39.2102,39.1457,39.16,12800.0
2010-08-25 13:30:00,54.67,54.76,54.66,54.76,14500.0,39.1529,39.2173,39.1457,39.2173,14500.0
2010-08-25 13:40:00,54.74,54.83,54.73,54.83,14900.0,39.203,39.2675,39.1959,39.2675,14900.0
2010-08-25 13:50:00,54.84,54.85,54.8,54.83,14600.0,39.2746,39.2818,39.246,39.2675,14600.0
2010-08-25 14:00:00,54.81,54.92,54.8,54.91,20400.0,39.2531,39.3319,39.246,39.3248,20400.0
2010-08-25 14:10:00,54.9,54.97,54.87,54.91,42100.0,39.3176,39.3677,39.2961,39.3248,42100.0
2010-08-25 14:20:00,54.88,54.9,54.86,54.88,22800.0,39.3033,39.3176,39.289,39.3033,22800.0
2010-08-25 14:30:00,54.89,55.14,54.85,55.09,61600.0,39.3104,39.4895,39.2818,39.4537,61600.0
2010-08-25 14:40:00,55.1,55.16,55.08,55.13,24000.0,39.4608,39.5038,39.4465,39.4823,24000.0
2010-08-25 14:50:00,55.13,55.17,55.08,55.17,30800.0,39.4823,39.511,39.4465,39.511,30800.0
2010-08-25 15:00:00,55.18,55.2,55.1,55.11,17900.0,39.5181,39.5325,39.4608,39.468,17900.0
2010-08-25 15:10:00,55.13,55.17,55.03,55.07,31800.0,39.4823,39.511,39.4107,39.4393,31800.0
2010-08-25 15:20:00,55.06,55.07,55.0,55.02,40000.0,39.4322,39.4393,39.3892,39.4035,40000.0
2010-08-25 15:30:00,55.02,55.28,55.02,55.24,53200.0,39.4035,39.5897,39.4035,39.5611,53200.0
2010-08-25 15:40:00,55.26,55.36,55.22,55.31,72400.0,39.5754,39.647,39.5468,39.6112,72400.0
2010-08-25 15:50:00,55.31,55.33,55.16,55.16,66200.0,39.6112,39.6256,39.5038,39.5038,66200.0
2010-08-26 09:30:00,55.39,55.44,55.32,55.37,48100.0,39.6685,39.7043,39.6184,39.6542,48100.0
2010-08-26 09:40:00,55.28,55.43,55.28,55.32,51100.0,39.5897,39.6972,39.5897,39.6184,51100.0
2010-08-26 09:50:00,55.3,55.34,55.17,55.33,25600.0,39.6041,39.6327,39.511,39.6256,25600.0
2010-08-26 10:00:00,55.31,55.43,55.31,55.42,40200.0,39.6112,39.6972,39.6112,39.69,40200.0
2010-08-26 10:10:00,55.45,55.5,55.44,55.46,17400.0,39.7115,39.7473,39.7043,39.7187,17400.0
2010-08-26 10:20:00,55.46,55.47,55.35,55.39,8900.0,39.7187,39.7258,39.6399,39.6685,8900.0
2010-08-26 10:30:00,55.42,55.54,55.37,55.51,36000.0,39.69,39.7759,39.6542,39.7545,36000.0
2010-08-26 10:40:00,55.51,55.55,55.46,55.46,18300.0,39.7545,39.7831,39.7187,39.7187,18300.0
2010-08-26 10:50:00,55.47,55.48,55.37,55.42,21800.0,39.7258,39.733,39.6542,39.69,21800.0
2010-08-26 11:00:00,55.43,55.43,55.11,55.16,52000.0,39.6972,39.6972,39.468,39.5038,52000.0
2010-08-26 11:10:00,55.13,55.26,55.11,55.24,30900.0,39.4823,39.5754,39.468,39.5611,30900.0
2010-08-26 11:20:00,55.24,55.26,55.18,55.23,12700.0,39.5611,39.5754,39.5181,39.5539,12700.0
2010-08-26 11:30:00,55.21,55.29,55.2,55.24,14200.0,39.5396,39.5969,39.5325,39.5611,14200.0
2010-08-26 11:40:00,55.24,55.24,55.17,55.2,11100.0,39.5611,39.5611,39.511,39.5325,11100.0
2010-08-26 11:50:00,55.14,55.22,55.06,55.22,90800.0,39.4895,39.5468,39.4322,39.5468,90800.0
2010-08-26 12:00:00,55.24,55.25,55.18,55.18,10500.0,39.5611,39.5683,39.5181,39.5181,10500.0
2010-08-26 12:10:00,55.19,55.2,55.12,55.13,3100.0,39.5253,39.5325,39.4752,39.4823,3100.0
2010-08-26 12:20:00,55.16,55.22,55.16,55.2,5200.0,39.5038,39.5468,39.5038,39.5325,5200.0
2010-08-26 12:30:00,55.2,55.23,55.18,55.18,6900.0,39.5325,39.5539,39.5181,39.5181,6900.0
2010-08-26 12:40:00,55.18,55.18,55.12,55.14,15900.0,39.5181,39.5181,39.4752,39.4895,15900.0
2010-08-26 12:50:00,55.17,55.17,55.03,55.16,21800.0,39.511,39.511,39.4107,39.5038,21800.0
2010-08-26 13:00:00,55.16,55.18,55.09,55.11,11700.0,39.5038,39.5181,39.4537,39.468,11700.0
2010-08-26 13:10:00,55.1,55.11,55.07,55.08,3800.0,39.4608,39.468,39.4393,39.4465,3800.0
2010-08-26 13:20:00,55.09,55.14,55.09,55.14,32200.0,39.4537,39.4895,39.4537,39.4895,32200.0
2010-08-26 13:30:00,55.13,55.19,55.12,55.13,7900.0,39.4823,39.5253,39.4752,39.4823,7900.0
2010-08-26 13:40:00,55.14,55.17,55.12,55.12,11800.0,39.4895,39.511,39.4752,39.4752,11800.0
2010-08-26 13:50:00,55.1,55.11,55.02,55.02,7700.0,39.4608,39.468,39.4035,39.4035,7700.0
2010-08-26 14:00:00,55.02,55.06,54.94,54.96,15600.0,39.4035,39.4322,39.3462,39.3606,15600.0
2010-08-26 14:10:00,54.95,54.95,54.83,54.86,21000.0,39.3534,39.3534,39.2675,39.289,21000.0
2010-08-26 14:20:00,54.87,54.91,54.86,54.89,11000.0,39.2961,39.3248,39.289,39.3104,11000.0
2010-08-26 14:30:00,54.88,54.89,54.8,54.88,42500.0,39.3033,39.3104,39.246,39.3033,42500.0
2010-08-26 14:40:00,54.88,54.89,54.78,54.81,28800.0,39.3033,39.3104,39.2317,39.2531,28800.0
2010-08-26 14:50:00,54.83,54.83,54.67,54.68,27600.0,39.2675,39.2675,39.1529,39.16,27600.0
2010-08-26 15:00:00,54.69,54.77,54.69,54.76,25500.0,39.1672,39.2245,39.1672,39.2173,25500.0
2010-08-26 15:10:00,54.79,54.88,54.76,54.88,39300.0,39.2388,39.3033,39.2173,39.3033,39300.0
2010-08-26 15:20:00,54.88,54.95,54.84,54.89,29800.0,39.3033,39.3534,39.2746,39.3104,29800.0
2010-08-26 15:30:00,54.87,54.94,54.83,54.91,16800.0,39.2961,39.3462,39.2675,39.3248,16800.0
2010-08-26 15:40:00,54.92,55.06,54.91,55.01,54500.0,39.3319,39.4322,39.3248,39.3964,54500.0
2010-08-26 15:50:00,55.0,55.0,54.8,54.83,116200.0,39.3892,39.3892,39.246,39.2675,116200.0
2010-08-27 09:30:00,55.17,55.23,55.02,55.02,60600.0,39.511,39.5539,39.4035,39.4035,60600.0
2010-08-27 09:40:00,55.0,55.04,54.91,54.92,47400.0,39.3892,39.4179,39.3248,39.3319,47400.0
2010-08-27 09:50:00,54.92,55.08,54.76,54.79,71800.0,39.3319,39.4465,39.2173,39.2388,71800.0
2010-08-27 10:00:00,54.79,54.9,54.43,54.59,139500.0,39.2388,39.3176,38.981,39.0956,139500.0
2010-08-27 10:10:00,54.6,54.96,54.57,54.88,47200.0,39.1028,39.3606,39.0813,39.3033,47200.0
2010-08-27 10:20:00,54.88,55.09,54.81,55.07,70700.0,39.3033,39.4537,39.2531,39.4393,70700.0
2010-08-27 10:30:00,55.06,55.24,55.03,55.2,59200.0,39.4322,39.5611,39.4107,39.5325,59200.0
2010-08-27 10:40:00,55.18,55.23,55.1,55.11,25500.0,39.5181,39.5539,39.4608,39.468,25500.0
2010-08-27 10:50:00,55.11,55.12,55.01,55.09,17100.0,39.468,39.4752,39.3964,39.4537,17100.0
2010-08-27 11:00:00,55.1,55.4,55.1,55.36,51700.0,39.4608,39.6757,39.4608,39.647,51700.0
2010-08-27 11:10:00,55.36,55.53,55.33,55.42,38500.0,39.647,39.7688,39.6256,39.69,38500.0
2010-08-27 11:20:00,55.46,55.5,55.42,55.48,14800.0,39.7187,39.7473,39.69,39.733,14800.0
2010-08-27 11:30:00,55.49,55.52,55.4,55.4,19300.0,39.7401,39.7616,39.6757,39.6757,19300.0
2010-08-27 11:40:00,55.39,55.45,55.36,55.44,8700.0,39.6685,39.7115,39.647,39.7043,8700.0
2010-08-27 11:50:00,55.47,55.48,55.38,55.42,10300.0,39.7258,39.733,39.6614,39.69,10300.0
2010-08-27 12:00:00,55.4,55.47,55.38,55.45,12000.0,39.6757,39.7258,39.6614,39.7115,12000.0
2010-08-27 12:10:00,55.44,55.53,55.44,55.53,7100.0,39.7043,39.7688,39.7043,39.7688,7100.0
2010-08-27 12:20:00,55.54,55.54,55.48,55.5,14500.0,39.7759,39.7759,39.733,39.7473,14500.0
2010-08-27 12:30:00,55.51,55.54,55.46,55.47,10700.0,39.7545,39.7759,39.7187,39.7258,10700.0
2010-08-27 12:40:00,55.48,55.48,55.39,55.43,16500.0,39.733,39.733,39.6685,39.6972,16500.0
2010-08-27 12:50:00,55.41,55.43,55.3,55.33,9200.0,39.6828,39.6972,39.6041,39.6256,9200.0
2010-08-27 13:00:00,55.34,55.37,55.3,55.36,16800.0,39.6327,39.6542,39.6041,39.647,16800.0
2010-08-27 13:10:00,55.37,55.39,55.3,55.33,7300.0,39.6542,39.6685,39.6041,39.6256,7300.0
2010-08-27 13:20:00,55.34,55.46,55.34,55.46,25300.0,39.6327,39.7187,39.6327,39.7187,25300.0
2010-08-27 13:30:00,55.47,55.62,55.46,55.52,45600.0,39.7258,39.8332,39.7187,39.7616,45600.0
2010-08-27 13:40:00,55.53,55.55,55.46,55.46,17400.0,39.7688,39.7831,39.7187,39.7187,17400.0
2010-08-27 13:50:00,55.47,55.61,55.47,55.61,9800.0,39.7258,39.8261,39.7258,39.8261,9800.0
2010-08-27 14:00:00,55.64,55.66,55.49,55.56,11900.0,39.8476,39.8619,39.7401,39.7903,11900.0
2010-08-27 14:10:00,55.58,55.6,55.52,55.58,17400.0,39.8046,39.8189,39.7616,39.8046,17400.0
2010-08-27 14:20:00,55.58,55.61,55.55,55.59,19200.0,39.8046,39.8261,39.7831,39.8118,19200.0
2010-08-27 14:30:00,55.6,55.69,55.6,55.69,20000.0,39.8189,39.8834,39.8189,39.8834,20000.0
2010-08-27 14:40:00,55.69,55.73,55.64,55.64,30800.0,39.8834,39.912,39.8476,39.8476,30800.0
2010-08-27 14:50:00,55.63,55.67,55.59,55.62,43400.0,39.8404,39.869,39.8118,39.8332,43400.0
2010-08-27 15:00:00,55.63,55.63,55.55,55.6,32100.0,39.8404,39.8404,39.7831,39.8189,32100.0
2010-08-27 15:10:00,55.62,55.63,55.55,55.56,45800.0,39.8332,39.8404,39.7831,39.7903,45800.0
2010-08-27 15:20:00,55.56,55.77,55.56,55.74,45900.0,39.7903,39.9407,39.7903,39.9192,45900.0
2010-08-27 15:30:00,55.75,55.77,55.68,55.68,26000.0,39.9263,39.9407,39.8762,39.8762,26000.0
2010-08-27 15:40:00,55.68,55.78,55.66,55.75,45700.0,39.8762,39.9478,39.8619,39.9263,45700.0
2010-08-27 15:50:00,55.76,55.82,55.73,55.79,79200.0,39.9335,39.9765,39.912,39.955,79200.0
2010-08-30 09:30:00,55.65,55.69,55.58,55.66,33300.0,39.8547,39.8834,39.8046,39.8619,33300.0
2010-08-30 09:40:00,55.68,55.73,55.61,55.71,21600.0,39.8762,39.912,39.8261,39.8977,21600.0
2010-08-30 09:50:00,55.7,55.72,55.62,55.7,16500.0,39.8905,39.9049,39.8332,39.8905,16500.0
2010-08-30 10:00:00,55.72,55.73,55.64,55.68,9700.0,39.9049,39.912,39.8476,39.8762,9700.0
2010-08-30 10:10:00,55.69,55.69,55.5,55.55,17400.0,39.8834,39.8834,39.7473,39.7831,17400.0
2010-08-30 10:20:00,55.54,55.57,55.47,55.53,31500.0,39.7759,39.7974,39.7258,39.7688,31500.0
2010-08-30 10:30:00,55.5,55.53,55.44,55.52,27400.0,39.7473,39.7688,39.7043,39.7616,27400.0
2010-08-30 10:40:00,55.51,55.56,55.45,55.55,32500.0,39.7545,39.7903,39.7115,39.7831,32500.0
2010-08-30 10:50:00,55.56,55.63,55.56,55.6,15900.0,39.7903,39.8404,39.7903,39.8189,15900.0
2010-08-30 11:00:00,55.61,55.61,55.5,55.51,15700.0,39.8261,39.8261,39.7473,39.7545,15700.0
2010-08-30 11:10:00,55.54,55.56,55.49,55.55,18700.0,39.7759,39.7903,39.7401,39.7831,18700.0
2010-08-30 11:20:00,55.54,55.55,55.46,55.51,17100.0,39.7759,39.7831,39.7187,39.7545,17100.0
2010-08-30 11:30:00,55.53,55.53,55.46,55.48,6500.0,39.7688,39.7688,39.7187,39.733,6500.0
2010-08-30 11:40:00,55.46,55.47,55.34,55.37,34200.0,39.7187,39.7258,39.6327,39.6542,34200.0
2010-08-30 11:50:00,55.38,55.39,55.32,55.39,17800.0,39.6614,39.6685,39.6184,39.6685,17800.0
2010-08-30 12:00:00,55.41,55.41,55.37,55.4,27000.0,39.6828,39.6828,39.6542,39.6757,27000.0
2010-08-30 12:10:00,55.41,55.43,55.37,55.39,30700.0,39.6828,39.6972,39.6542,39.6685,30700.0
2010-08-30 12:20:00,55.39,55.41,55.37,55.39,9600.0,39.6685,39.6828,39.6542,39.6685,9600.0
2010-08-30 12:30:00,55.39,55.43,55.37,55.43,6300.0,39.6685,39.6972,39.6542,39.6972,6300.0
2010-08-30 12:40:00,55.44,55.53,55.43,55.51,17700.0,39.7043,39.7688,39.6972,39.7545,17700.0
2010-08-30 12:50:00,55.51,55.51,55.43,55.44,73200.0,39.7545,39.7545,39.6972,39.7043,73200.0
2010-08-30 13:00:00,55.43,55.46,55.42,55.44,12200.0,39.6972,39.7187,39.69,39.7043,12200.0
2010-08-30 13:10:00,55.44,55.48,55.43,55.46,12900.0,39.7043,39.733,39.6972,39.7187,12900.0
2010-08-30 13:20:00,55.45,55.45,55.28,55.29,23000.0,39.7115,39.7115,39.5897,39.5969,23000.0
2010-08-30 13:30:00,55.29,55.31,55.29,55.29,3000.0,39.5969,39.6112,39.5969,39.5969,3000.0
2010-08-30 13:40:00,55.27,55.36,55.26,55.36,17500.0,39.5826,39.647,39.5754,39.647,17500.0
2010-08-30 13:50:00,55.35,55.35,55.28,55.3,11100.0,39.6399,39.6399,39.5897,39.6041,11100.0
2010-08-30 14:00:00,55.29,55.33,55.19,55.22,34400.0,39.5969,39.6256,39.5253,39.5468,34400.0
2010-08-30 14:10:00,55.23,55.23,55.18,55.22,11700.0,39.5539,39.5539,39.5181,39.5468,11700.0
2010-08-30 14:20:00,55.23,55.31,55.19,55.3,25300.0,39.5539,39.6112,39.5253,39.6041,25300.0
2010-08-30 14:30:00,55.3,55.35,55.26,55.28,42900.0,39.6041,39.6399,39.5754,39.5897,42900.0
2010-08-30 14:40:00,55.29,55.34,55.24,55.25,60000.0,39.5969,39.6327,39.5611,39.5683,60000.0
2010-08-30 14:50:00,55.24,55.31,55.22,55.27,13000.0,39.5611,39.6112,39.5468,39.5826,13000.0
2010-08-30 15:00:00,55.28,55.29,55.2,55.2,26000.0,39.5897,39.5969,39.5325,39.5325,26000.0
2010-08-30 15:10:00,55.2,55.23,55.11,55.13,30400.0,39.5325,39.5539,39.468,39.4823,30400.0
2010-08-30 15:20:00,55.14,55.17,55.1,55.12,27100.0,39.4895,39.511,39.4608,39.4752,27100.0
2010-08-30 15:30:00,55.12,55.18,55.08,55.18,33500.0,39.4752,39.5181,39.4465,39.5181,33500.0
2010-08-30 15:40:00,55.18,55.19,55.05,55.06,39200.0,39.5181,39.5253,39.425,39.4322,39200.0
2010-08-30 15:50:00,55.04,55.06,54.92,54.94,96400.0,39.4179,39.4322,39.3319,39.3462,96400.0
2010-08-31 09:30:00,54.71,54.83,54.65,54.66,76600.0,39.1815,39.2675,39.1386,39.1457,76600.0
2010-08-31 09:40:00,54.64,54.91,54.53,54.9,65800.0,39.1314,39.3248,39.0526,39.3176,65800.0
2010-08-31 09:50:00,54.89,54.93,54.7,54.81,71000.0,39.3104,39.3391,39.1744,39.2531,71000.0
2010-08-31 10:00:00,54.81,55.11,54.8,55.1,72200.0,39.2531,39.468,39.246,39.4608,72200.0
2010-08-31 10:10:00,55.15,55.21,55.08,55.08,33900.0,39.4966,39.5396,39.4465,39.4465,33900.0
2010-08-31 10:20:00,55.08,55.15,55.06,55.15,25800.0,39.4465,39.4966,39.4322,39.4966,25800.0
2010-08-31 10:30:00,55.14,55.22,54.99,55.02,92500.0,39.4895,39.5468,39.3821,39.4035,92500.0
2010-08-31 10:40:00,55.02,55.05,54.97,55.01,81800.0,39.4035,39.425,39.3677,39.3964,81800.0
2010-08-31 10:50:00,55.03,55.19,55.02,55.18,41200.0,39.4107,39.5253,39.4035,39.5181,41200.0
2010-08-31 11:00:00,55.17,55.23,55.07,55.08,29500.0,39.511,39.5539,39.4393,39.4465,29500.0
2010-08-31 11:10:00,55.08,55.15,55.01,55.09,38000.0,39.4465,39.4966,39.3964,39.4537,38000.0
2010-08-31 11:20:00,55.08,55.26,55.08,55.19,19600.0,39.4465,39.5754,39.4465,39.5253,19600.0
2010-08-31 11:30:00,55.16,55.3,55.15,55.27,30900.0,39.5038,39.6041,39.4966,39.5826,30900.0
2010-08-31 11:40:00,55.26,55.3,55.23,55.24,15800.0,39.5754,39.6041,39.5539,39.5611,15800.0
2010-08-31 11:50:00,55.24,55.35,55.24,55.28,15500.0,39.5611,39.6399,39.5611,39.5897,15500.0
2010-08-31 12:00:00,55.32,55.33,55.24,55.24,6200.0,39.6184,39.6256,39.5611,39.5611,6200.0
2010-08-31 12:10:00,55.22,55.23,55.19,55.22,17900.0,39.5468,39.5539,39.5253,39.5468,17900.0
2010-08-31 12:20:00,55.22,55.23,55.16,55.17,19600.0,39.5468,39.5539,39.5038,39.511,19600.0
2010-08-31 12:30:00,55.17,55.23,55.17,55.19,7700.0,39.511,39.5539,39.511,39.5253,7700.0
2010-08-31 12:40:00,55.18,55.19,55.08,55.18,20000.0,39.5181,39.5253,39.4465,39.5181,20000.0
2010-08-31 12:50:00,55.16,55.2,55.07,55.07,13800.0,39.5038,39.5325,39.4393,39.4393,13800.0
2010-08-31 13:00:00,55.06,55.15,55.05,55.13,19000.0,39.4322,39.4966,39.425,39.4823,19000.0
2010-08-31 13:10:00,55.14,55.21,55.13,55.17,6000.0,39.4895,39.5396,39.4823,39.511,6000.0
2010-08-31 13:20:00,55.17,55.24,55.16,55.22,20500.0,39.511,39.5611,39.5038,39.5468,20500.0
2010-08-31 13:30:00,55.21,55.28,55.19,55.26,14400.0,39.5396,39.5897,39.5253,39.5754,14400.0
2010-08-31 13:40:00,55.26,55.26,55.19,55.2,23900.0,39.5754,39.5754,39.5253,39.5325,23900.0
2010-08-31 13:50:00,55.2,55.25,55.2,55.24,10000.0,39.5325,39.5683,39.5325,39.5611,10000.0
2010-08-31 14:00:00,55.23,55.32,55.11,55.27,56100.0,39.5539,39.6184,39.468,39.5826,56100.0
2010-08-31 14:10:00,55.27,55.31,55.07,55.07,29300.0,39.5826,39.6112,39.4393,39.4393,29300.0
2010-08-31 14:20:00,55.05,55.1,55.01,55.06,32000.0,39.425,39.4608,39.3964,39.4322,32000.0
2010-08-31 14:30:00,55.08,55.08,54.9,54.91,27500.0,39.4465,39.4465,39.3176,39.3248,27500.0
2010-08-31 14:40:00,54.92,54.95,54.81,54.81,27800.0,39.3319,39.3534,39.2531,39.2531,27800.0
2010-08-31 14:50:00,54.82,54.95,54.81,54.87,45800.0,39.2603,39.3534,39.2531,39.2961,45800.0
2010-08-31 15:00:00,54.87,54.98,54.87,54.95,46900.0,39.2961,39.3749,39.2961,39.3534,46900.0
2010-08-31 15:10:00,54.95,54.95,54.84,54.93,66300.0,39.3534,39.3534,39.2746,39.3391,66300.0
2010-08-31 15:20:00,54.92,54.95,54.87,54.93,29800.0,39.3319,39.3534,39.2961,39.3391,29800.0
2010-08-31 15:30:00,54.94,55.04,54.84,54.89,80800.0,39.3462,39.4179,39.2746,39.3104,80800.0
2010-08-31 15:40:00,54.87,55.22,54.87,55.13,109300.0,39.2961,39.5468,39.2961,39.4823,109300.0
2010-08-31 15:50:00,55.14,55.16,54.98,55.09,137200.0,39.4895,39.5038,39.3749,39.4537,137200.0
2010-09-01 09:30:00,55.77,55.91,55.77,55.81,55300.0,39.9407,40.0409,39.9407,39.9693,55300.0
2010-09-01 09:40:00,55.81,55.87,55.76,55.79,30800.0,39.9693,40.0123,39.9335,39.955,30800.0
2010-09-01 09:50:00,55.79,55.99,55.79,55.99,50800.0,39.955,40.0982,39.955,40.0982,50800.0
2010-09-01 10:00:00,55.97,56.48,55.93,56.39,136500.0,40.0839,40.4491,40.0553,40.3847,136500.0
2010-09-01 10:10:00,56.4,56.55,56.39,56.45,134900.0,40.3919,40.4993,40.3847,40.4277,134900.0
2010-09-01 10:20:00,56.47,56.47,56.4,56.44,50800.0,40.442,40.442,40.3919,40.4205,50800.0
2010-09-01 10:30:00,56.43,56.52,56.4,56.5,79100.0,40.4133,40.4778,40.3919,40.4635,79100.0
2010-09-01 10:40:00,56.5,56.53,56.46,56.51,42700.0,40.4635,40.485,40.4348,40.4706,42700.0
2010-09-01 10:50:00,56.5,56.63,56.5,56.55,81800.0,40.4635,40.5566,40.4635,40.4993,81800.0
2010-09-01 11:00:00,56.55,56.6,56.52,56.53,104100.0,40.4993,40.5351,40.4778,40.485,104100.0
2010-09-01 11:10:00,56.52,56.56,56.51,56.53,74900.0,40.4778,40.5064,40.4706,40.485,74900.0
2010-09-01 11:20:00,56.54,56.55,56.51,56.53,24700.0,40.4921,40.4993,40.4706,40.485,24700.0
2010-09-01 11:30:00,56.54,56.61,56.54,56.57,21400.0,40.4921,40.5422,40.4921,40.5136,21400.0
2010-09-01 11:40:00,56.57,56.61,56.57,56.58,19600.0,40.5136,40.5422,40.5136,40.5208,19600.0
2010-09-01 11:50:00,56.58,56.67,56.58,56.6,14900.0,40.5208,40.5852,40.5208,40.5351,14900.0
2010-09-01 12:00:00,56.6,56.63,56.58,56.6,11900.0,40.5351,40.5566,40.5208,40.5351,11900.0
2010-09-01 12:10:00,56.61,56.62,56.58,56.58,12700.0,40.5422,40.5494,40.5208,40.5208,12700.0
2010-09-01 12:20:00,56.58,56.59,56.51,56.53,14400.0,40.5208,40.5279,40.4706,40.485,14400.0
2010-09-01 12:30:00,56.52,56.55,56.52,56.54,8700.0,40.4778,40.4993,40.4778,40.4921,8700.0
2010-09-01 12:40:00,56.53,56.54,56.51,56.53,6200.0,40.485,40.4921,40.4706,40.485,6200.0
2010-09-01 12:50:00,56.52,56.56,56.5,56.56,12000.0,40.4778,40.5064,40.4635,40.5064,12000.0
2010-09-01 13:00:00,56.56,56.61,56.54,56.61,9900.0,40.5064,40.5422,40.4921,40.5422,9900.0
2010-09-01 13:10:00,56.6,56.61,56.57,56.6,19800.0,40.5351,40.5422,40.5136,40.5351,19800.0
2010-09-01 13:20:00,56.6,56.61,56.58,56.6,5700.0,40.5351,40.5422,40.5208,40.5351,5700.0
2010-09-01 13:30:00,56.6,56.64,56.6,56.63,13600.0,40.5351,40.5637,40.5351,40.5566,13600.0
2010-09-01 13:40:00,56.63,56.7,56.61,56.7,22600.0,40.5566,40.6067,40.5422,40.6067,22600.0
2010-09-01 13:50:00,56.69,56.71,56.63,56.66,22400.0,40.5995,40.6139,40.5566,40.5781,22400.0
2010-09-01 14:00:00,56.67,56.71,56.63,56.64,16700.0,40.5852,40.6139,40.5566,40.5637,16700.0
2010-09-01 14:10:00,56.63,56.64,56.56,56.57,25700.0,40.5566,40.5637,40.5064,40.5136,25700.0
2010-09-01 14:20:00,56.59,56.61,56.52,56.6,22700.0,40.5279,40.5422,40.4778,40.5351,22700.0
2010-09-01 14:30:00,56.6,56.62,56.54,56.55,101900.0,40.5351,40.5494,40.4921,40.4993,101900.0
2010-09-01 14:40:00,56.55,56.59,56.53,56.58,106400.0,40.4993,40.5279,40.485,40.5208,106400.0
2010-09-01 14:50:00,56.58,56.61,56.57,56.59,18900.0,40.5208,40.5422,40.5136,40.5279,18900.0
2010-09-01 15:00:00,56.59,56.67,56.54,56.64,18300.0,40.5279,40.5852,40.4921,40.5637,18300.0
2010-09-01 15:10:00,56.65,56.66,56.62,56.63,9500.0,40.5709,40.5781,40.5494,40.5566,9500.0
2010-09-01 15:20:00,56.64,56.66,56.54,56.59,63100.0,40.5637,40.5781,40.4921,40.5279,63100.0
2010-09-01 15:30:00,56.6,56.72,56.57,56.67,33200.0,40.5351,40.621,40.5136,40.5852,33200.0
2010-09-01 15:40:00,56.69,56.82,56.69,56.72,123600.0,40.5995,40.6926,40.5995,40.621,123600.0
2010-09-01 15:50:00,56.73,56.8,56.68,56.8,151800.0,40.6282,40.6783,40.5924,40.6783,151800.0
2010-09-02 09:30:00,56.96,56.96,56.77,56.86,48400.0,40.7929,40.7929,40.6568,40.7213,48400.0
2010-09-02 09:40:00,56.81,56.93,56.75,56.93,40400.0,40.6855,40.7714,40.6425,40.7714,40400.0
2010-09-02 09:50:00,56.94,56.99,56.91,56.95,70600.0,40.7786,40.8144,40.7571,40.7857,70600.0
2010-09-02 10:00:00,56.95,57.09,56.95,56.97,197500.0,40.7857,40.886,40.7857,40.8001,197500.0
2010-09-02 10:10:00,56.96,56.99,56.88,56.88,27100.0,40.7929,40.8144,40.7356,40.7356,27100.0
2010-09-02 10:20:00,56.89,56.98,56.86,56.98,22900.0,40.7428,40.8072,40.7213,40.8072,22900.0
2010-09-02 10:30:00,56.99,57.0,56.92,56.99,29800.0,40.8144,40.8216,40.7643,40.8144,29800.0
2010-09-02 10:40:00,57.0,57.05,56.97,57.02,38400.0,40.8216,40.8574,40.8001,40.8359,38400.0
2010-09-02 10:50:00,57.01,57.05,57.0,57.05,7800.0,40.8287,40.8574,40.8216,40.8574,7800.0
2010-09-02 11:00:00,57.08,57.08,56.98,57.0,18100.0,40.8788,40.8788,40.8072,40.8216,18100.0
2010-09-02 11:10:00,56.99,57.0,56.91,56.93,17600.0,40.8144,40.8216,40.7571,40.7714,17600.0
2010-09-02 11:20:00,56.92,56.92,56.85,56.9,16500.0,40.7643,40.7643,40.7141,40.7499,16500.0
2010-09-02 11:30:00,56.9,56.95,56.89,56.94,14500.0,40.7499,40.7857,40.7428,40.7786,14500.0
2010-09-02 11:40:00,56.94,57.0,56.94,56.98,19100.0,40.7786,40.8216,40.7786,40.8072,19100.0
2010-09-02 11:50:00,56.99,57.02,56.96,56.96,18000.0,40.8144,40.8359,40.7929,40.7929,18000.0
2010-09-02 12:00:00,56.97,57.01,56.96,56.98,10300.0,40.8001,40.8287,40.7929,40.8072,10300.0
2010-09-02 12:10:00,56.99,57.03,56.99,57.0,5600.0,40.8144,40.843,40.8144,40.8216,5600.0
2010-09-02 12:20:00,57.01,57.03,56.97,56.98,44200.0,40.8287,40.843,40.8001,40.8072,44200.0
2010-09-02 12:30:00,56.98,57.0,56.96,57.0,8300.0,40.8072,40.8216,40.7929,40.8216,8300.0
2010-09-02 12:40:00,57.0,57.02,56.95,56.98,10900.0,40.8216,40.8359,40.7857,40.8072,10900.0
2010-09-02 12:50:00,56.98,56.98,56.89,56.9,7600.0,40.8072,40.8072,40.7428,40.7499,7600.0
2010-09-02 13:00:00,56.89,56.93,56.88,56.91,3600.0,40.7428,40.7714,40.7356,40.7571,3600.0
2010-09-02 13:10:00,56.9,56.93,56.88,56.91,23500.0,40.7499,40.7714,40.7356,40.7571,23500.0
2010-09-02 13:20:00,56.91,56.93,56.88,56.88,6400.0,40.7571,40.7714,40.7356,40.7356,6400.0
2010-09-02 13:30:00,56.9,56.94,56.9,56.93,6500.0,40.7499,40.7786,40.7499,40.7714,6500.0
2010-09-02 13:40:00,56.93,56.96,56.93,56.93,6300.0,40.7714,40.7929,40.7714,40.7714,6300.0
2010-09-02 13:50:00,56.94,56.98,56.93,56.96,26400.0,40.7786,40.8072,40.7714,40.7929,26400.0
2010-09-02 14:00:00,56.95,57.03,56.95,57.02,10800.0,40.7857,40.843,40.7857,40.8359,10800.0
2010-09-02 14:10:00,57.02,57.11,57.02,57.1,24700.0,40.8359,40.9003,40.8359,40.8932,24700.0
2010-09-02 14:20:00,57.11,57.12,57.02,57.02,15600.0,40.9003,40.9075,40.8359,40.8359,15600.0
2010-09-02 14:30:00,57.03,57.05,57.02,57.05,9700.0,40.843,40.8574,40.8359,40.8574,9700.0
2010-09-02 14:40:00,57.04,57.04,57.0,57.02,30900.0,40.8502,40.8502,40.8216,40.8359,30900.0
2010-09-02 14:50:00,57.02,57.05,57.02,57.05,7400.0,40.8359,40.8574,40.8359,40.8574,7400.0
2010-09-02 15:00:00,57.05,57.06,57.01,57.06,20800.0,40.8574,40.8645,40.8287,40.8645,20800.0
2010-09-02 15:10:00,57.07,57.1,57.04,57.06,30000.0,40.8717,40.8932,40.8502,40.8645,30000.0
2010-09-02 15:20:00,57.07,57.11,57.06,57.11,40900.0,40.8717,40.9003,40.8645,40.9003,40900.0
2010-09-02 15:30:00,57.11,57.19,57.09,57.17,39300.0,40.9003,40.9576,40.886,40.9433,39300.0
2010-09-02 15:40:00,57.17,57.26,57.16,57.24,41100.0,40.9433,41.0078,40.9361,40.9934,41100.0
2010-09-02 15:50:00,57.24,57.25,57.2,57.25,62800.0,40.9934,41.0006,40.9648,41.0006,62800.0
2010-09-03 09:30:00,57.88,57.98,57.78,57.97,97000.0,41.4518,41.5234,41.3802,41.5162,97000.0
2010-09-03 09:40:00,58.0,58.04,57.93,57.94,49900.0,41.5377,41.5664,41.4876,41.4947,49900.0
2010-09-03 09:50:00,57.95,57.99,57.93,57.98,5200.0,41.5019,41.5306,41.4876,41.5234,5200.0
2010-09-03 10:00:00,57.96,57.96,57.71,57.71,93500.0,41.5091,41.5091,41.33,41.33,93500.0
2010-09-03 10:10:00,57.73,57.75,57.6,57.72,31200.0,41.3444,41.3587,41.2513,41.3372,31200.0
2010-09-03 10:20:00,57.71,57.77,57.57,57.6,32700.0,41.33,41.373,41.2298,41.2513,32700.0
2010-09-03 10:30:00,57.59,57.63,57.52,57.62,30100.0,41.2441,41.2727,41.194,41.2656,30100.0
2010-09-03 10:40:00,57.61,57.68,57.6,57.66,8800.0,41.2584,41.3085,41.2513,41.2942,8800.0
2010-09-03 10:50:00,57.62,57.62,57.5,57.6,11400.0,41.2656,41.2656,41.1796,41.2513,11400.0
2010-09-03 11:00:00,57.59,57.65,57.55,57.65,11300.0,41.2441,41.2871,41.2154,41.2871,11300.0
2010-09-03 11:10:00,57.66,57.72,57.58,57.7,19600.0,41.2942,41.3372,41.2369,41.3229,19600.0
2010-09-03 11:20:00,57.7,57.7,57.63,57.64,11500.0,41.3229,41.3229,41.2727,41.2799,11500.0
2010-09-03 11:30:00,57.65,57.67,57.6,57.62,8300.0,41.2871,41.3014,41.2513,41.2656,8300.0
2010-09-03 11:40:00,57.63,57.69,57.63,57.65,11000.0,41.2727,41.3157,41.2727,41.2871,11000.0
2010-09-03 11:50:00,57.63,57.72,57.6,57.68,30900.0,41.2727,41.3372,41.2513,41.3085,30900.0
2010-09-03 12:00:00,57.66,57.72,57.65,57.7,14900.0,41.2942,41.3372,41.2871,41.3229,14900.0
2010-09-03 12:10:00,57.69,57.7,57.67,57.69,5500.0,41.3157,41.3229,41.3014,41.3157,5500.0
2010-09-03 12:20:00,57.7,57.7,57.67,57.7,7700.0,41.3229,41.3229,41.3014,41.3229,7700.0
2010-09-03 12:30:00,57.7,57.78,57.69,57.77,42700.0,41.3229,41.3802,41.3157,41.373,42700.0
2010-09-03 12:40:00,57.76,57.78,57.75,57.78,9200.0,41.3658,41.3802,41.3587,41.3802,9200.0
2010-09-03 12:50:00,57.76,57.86,57.76,57.82,23000.0,41.3658,41.4375,41.3658,41.4088,23000.0
2010-09-03 13:00:00,57.82,57.87,57.82,57.82,7200.0,41.4088,41.4446,41.4088,41.4088,7200.0
2010-09-03 13:10:00,57.82,57.86,57.8,57.82,9100.0,41.4088,41.4375,41.3945,41.4088,9100.0
2010-09-03 13:20:00,57.82,57.83,57.79,57.81,24900.0,41.4088,41.416,41.3873,41.4016,24900.0
2010-09-03 13:30:00,57.81,57.89,57.81,57.89,40900.0,41.4016,41.4589,41.4016,41.4589,40900.0
2010-09-03 13:40:00,57.89,57.9,57.86,57.9,16400.0,41.4589,41.4661,41.4375,41.4661,16400.0
2010-09-03 13:50:00,57.9,57.94,57.9,57.92,23800.0,41.4661,41.4947,41.4661,41.4804,23800.0
2010-09-03 14:00:00,57.92,57.93,57.9,57.91,24200.0,41.4804,41.4876,41.4661,41.4733,24200.0
2010-09-03 14:10:00,57.9,57.92,57.86,57.91,32500.0,41.4661,41.4804,41.4375,41.4733,32500.0
2010-09-03 14:20:00,57.93,57.94,57.9,57.91,6600.0,41.4876,41.4947,41.4661,41.4733,6600.0
2010-09-03 14:30:00,57.9,57.96,57.89,57.89,17800.0,41.4661,41.5091,41.4589,41.4589,17800.0
2010-09-03 14:40:00,57.9,57.9,57.8,57.8,16400.0,41.4661,41.4661,41.3945,41.3945,16400.0
2010-09-03 14:50:00,57.81,57.83,57.77,57.78,25700.0,41.4016,41.416,41.373,41.3802,25700.0
2010-09-03 15:00:00,57.78,57.8,57.74,57.79,14200.0,41.3802,41.3945,41.3515,41.3873,14200.0
2010-09-03 15:10:00,57.78,57.82,57.78,57.82,21600.0,41.3802,41.4088,41.3802,41.4088,21600.0
2010-09-03 15:20:00,57.83,57.89,57.83,57.88,18200.0,41.416,41.4589,41.416,41.4518,18200.0
2010-09-03 15:30:00,57.89,57.91,57.81,57.83,18800.0,41.4589,41.4733,41.4016,41.416,18800.0
2010-09-03 15:40:00,57.84,57.98,57.84,57.95,52500.0,41.4231,41.5234,41.4231,41.5019,52500.0
2010-09-03 15:50:00,57.95,58.0,57.9,58.0,24800.0,41.5019,41.5377,41.4661,41.5377,24800.0
2010-09-07 09:30:00,57.7,57.71,57.51,57.52,50200.0,41.3229,41.33,41.1868,41.194,50200.0
2010-09-07 09:40:00,57.54,57.65,57.5,57.54,24500.0,41.2083,41.2871,41.1796,41.2083,24500.0
2010-09-07 09:50:00,57.54,57.54,57.3,57.3,11600.0,41.2083,41.2083,41.0364,41.0364,11600.0
2010-09-07 10:00:00,57.31,57.37,57.27,57.36,21600.0,41.0436,41.0865,41.0149,41.0794,21600.0
2010-09-07 10:10:00,57.37,57.41,57.33,57.36,9600.0,41.0865,41.1152,41.0579,41.0794,9600.0
2010-09-07 10:20:00,57.35,57.39,57.24,57.37,20200.0,41.0722,41.1009,40.9934,41.0865,20200.0
2010-09-07 10:30:00,57.36,57.4,57.33,57.4,11400.0,41.0794,41.108,41.0579,41.108,11400.0
2010-09-07 10:40:00,57.4,57.45,57.4,57.43,20400.0,41.108,41.1438,41.108,41.1295,20400.0
2010-09-07 10:50:00,57.42,57.46,57.37,57.45,49200.0,41.1223,41.151,41.0865,41.1438,49200.0
2010-09-07 11:00:00,57.46,57.48,57.34,57.37,60200.0,41.151,41.1653,41.065,41.0865,60200.0
2010-09-07 11:10:00,57.37,57.39,57.33,57.38,17700.0,41.0865,41.1009,41.0579,41.0937,17700.0
2010-09-07 11:20:00,57.42,57.47,57.42,57.47,23900.0,41.1223,41.1582,41.1223,41.1582,23900.0
2010-09-07 11:30:00,57.47,57.5,57.39,57.41,72900.0,41.1582,41.1796,41.1009,41.1152,72900.0
2010-09-07 11:40:00,57.42,57.45,57.39,57.43,72600.0,41.1223,41.1438,41.1009,41.1295,72600.0
2010-09-07 11:50:00,57.43,57.51,57.36,57.51,50600.0,41.1295,41.1868,41.0794,41.1868,50600.0
2010-09-07 12:00:00,57.51,57.54,57.48,57.54,6800.0,41.1868,41.2083,41.1653,41.2083,6800.0
2010-09-07 12:10:00,57.53,57.54,57.47,57.48,8200.0,41.2011,41.2083,41.1582,41.1653,8200.0
2010-09-07 12:20:00,57.49,57.5,57.4,57.42,17600.0,41.1725,41.1796,41.108,41.1223,17600.0
2010-09-07 12:30:00,57.42,57.43,57.34,57.39,25500.0,41.1223,41.1295,41.065,41.1009,25500.0
2010-09-07 12:40:00,57.39,57.42,57.38,57.39,43900.0,41.1009,41.1223,41.0937,41.1009,43900.0
2010-09-07 12:50:00,57.39,57.4,57.35,57.38,40000.0,41.1009,41.108,41.0722,41.0937,40000.0
2010-09-07 13:00:00,57.38,57.39,57.32,57.35,47600.0,41.0937,41.1009,41.0507,41.0722,47600.0
2010-09-07 13:10:00,57.34,57.39,57.34,57.37,28400.0,41.065,41.1009,41.065,41.0865,28400.0
2010-09-07 13:20:00,57.36,57.39,57.31,57.38,27600.0,41.0794,41.1009,41.0436,41.0937,27600.0
2010-09-07 13:30:00,57.37,57.43,57.36,57.42,27200.0,41.0865,41.1295,41.0794,41.1223,27200.0
2010-09-07 13:40:00,57.41,57.42,57.37,57.41,14800.0,41.1152,41.1223,41.0865,41.1152,14800.0
2010-09-07 13:50:00,57.39,57.47,57.39,57.47,13200.0,41.1009,41.1582,41.1009,41.1582,13200.0
2010-09-07 14:00:00,57.46,57.48,57.41,57.41,21900.0,41.151,41.1653,41.1152,41.1152,21900.0
2010-09-07 14:10:00,57.42,57.5,57.41,57.46,11900.0,41.1223,41.1796,41.1152,41.151,11900.0
2010-09-07 14:20:00,57.46,57.49,57.44,57.44,10200.0,41.151,41.1725,41.1367,41.1367,10200.0
2010-09-07 14:30:00,57.44,57.46,57.33,57.33,47800.0,41.1367,41.151,41.0579,41.0579,47800.0
2010-09-07 14:40:00,57.32,57.35,57.32,57.33,13600.0,41.0507,41.0722,41.0507,41.0579,13600.0
2010-09-07 14:50:00,57.33,57.35,57.18,57.22,34800.0,41.0579,41.0722,40.9505,40.9791,34800.0
2010-09-07 15:00:00,57.22,57.29,57.18,57.24,20100.0,40.9791,41.0292,40.9505,40.9934,20100.0
2010-09-07 15:10:00,57.24,57.29,57.24,57.27,16700.0,40.9934,41.0292,40.9934,41.0149,16700.0
2010-09-07 15:20:00,57.28,57.29,57.21,57.26,14700.0,41.0221,41.0292,40.9719,41.0078,14700.0
2010-09-07 15:30:00,57.26,57.33,57.23,57.3,18100.0,41.0078,41.0579,40.9863,41.0364,18100.0
2010-09-07 15:40:00,57.32,57.33,57.28,57.28,23000.0,41.0507,41.0579,41.0221,41.0221,23000.0
2010-09-07 15:50:00,57.28,57.29,57.16,57.18,176400.0,41.0221,41.0292,40.9361,40.9505,176400.0
2010-09-08 09:30:00,57.25,57.46,57.25,57.42,66200.0,41.0006,41.151,41.0006,41.1223,66200.0
2010-09-08 09:40:00,57.45,57.55,57.41,57.51,21000.0,41.1438,41.2154,41.1152,41.1868,21000.0
2010-09-08 09:50:00,57.51,57.58,57.45,57.56,6500.0,41.1868,41.2369,41.1438,41.2226,6500.0
2010-09-08 10:00:00,57.6,57.61,57.52,57.54,62900.0,41.2513,41.2584,41.194,41.2083,62900.0
2010-09-08 10:10:00,57.55,57.67,57.54,57.6,40600.0,41.2154,41.3014,41.2083,41.2513,40600.0
2010-09-08 10:20:00,57.59,57.68,57.59,57.63,35100.0,41.2441,41.3085,41.2441,41.2727,35100.0
2010-09-08 10:30:00,57.63,57.76,57.61,57.75,59000.0,41.2727,41.3658,41.2584,41.3587,59000.0
2010-09-08 10:40:00,57.74,57.76,57.69,57.69,11900.0,41.3515,41.3658,41.3157,41.3157,11900.0
2010-09-08 10:50:00,57.69,57.73,57.68,57.69,9800.0,41.3157,41.3444,41.3085,41.3157,9800.0
2010-09-08 11:00:00,57.69,57.81,57.69,57.79,549100.0,41.3157,41.4016,41.3157,41.3873,549100.0
2010-09-08 11:10:00,57.81,57.82,57.75,57.76,7600.0,41.4016,41.4088,41.3587,41.3658,7600.0
2010-09-08 11:20:00,57.76,57.77,57.73,57.75,21500.0,41.3658,41.373,41.3444,41.3587,21500.0
2010-09-08 11:30:00,57.77,57.77,57.7,57.7,12800.0,41.373,41.373,41.3229,41.3229,12800.0
2010-09-08 11:40:00,57.69,57.74,57.69,57.74,3600.0,41.3157,41.3515,41.3157,41.3515,3600.0
2010-09-08 11:50:00,57.74,57.74,57.7,57.74,100300.0,41.3515,41.3515,41.3229,41.3515,100300.0
2010-09-08 12:00:00,57.76,57.77,57.73,57.75,17500.0,41.3658,41.373,41.3444,41.3587,17500.0
2010-09-08 12:10:00,57.75,57.76,57.72,57.73,23200.0,41.3587,41.3658,41.3372,41.3444,23200.0
2010-09-08 12:20:00,57.74,57.8,57.74,57.79,14100.0,41.3515,41.3945,41.3515,41.3873,14100.0
2010-09-08 12:30:00,57.79,57.8,57.75,57.79,33100.0,41.3873,41.3945,41.3587,41.3873,33100.0
2010-09-08 12:40:00,57.8,57.87,57.78,57.85,19800.0,41.3945,41.4446,41.3802,41.4303,19800.0
2010-09-08 12:50:00,57.84,57.85,57.81,57.82,21500.0,41.4231,41.4303,41.4016,41.4088,21500.0
2010-09-08 13:00:00,57.82,57.82,57.75,57.77,8300.0,41.4088,41.4088,41.3587,41.373,8300.0
2010-09-08 13:10:00,57.78,57.78,57.72,57.72,26600.0,41.3802,41.3802,41.3372,41.3372,26600.0
2010-09-08 13:20:00,57.73,57.8,57.73,57.78,13600.0,41.3444,41.3945,41.3444,41.3802,13600.0
2010-09-08 13:30:00,57.77,57.8,57.72,57.72,20100.0,41.373,41.3945,41.3372,41.3372,20100.0
2010-09-08 13:40:00,57.71,57.71,57.54,57.59,26300.0,41.33,41.33,41.2083,41.2441,26300.0
2010-09-08 13:50:00,57.58,57.62,57.55,57.61,32200.0,41.2369,41.2656,41.2154,41.2584,32200.0
2010-09-08 14:00:00,57.6,57.61,57.47,57.55,42600.0,41.2513,41.2584,41.1582,41.2154,42600.0
2010-09-08 14:10:00,57.52,57.61,57.48,57.6,21800.0,41.194,41.2584,41.1653,41.2513,21800.0
2010-09-08 14:20:00,57.6,57.66,57.6,57.65,29800.0,41.2513,41.2942,41.2513,41.2871,29800.0
2010-09-08 14:30:00,57.64,57.68,57.64,57.65,50900.0,41.2799,41.3085,41.2799,41.2871,50900.0
2010-09-08 14:40:00,57.68,57.75,57.66,57.73,18900.0,41.3085,41.3587,41.2942,41.3444,18900.0
2010-09-08 14:50:00,57.73,57.73,57.68,57.68,11100.0,41.3444,41.3444,41.3085,41.3085,11100.0
2010-09-08 15:00:00,57.68,57.79,57.68,57.75,33700.0,41.3085,41.3873,41.3085,41.3587,33700.0
2010-09-08 15:10:00,57.75,57.75,57.65,57.65,105500.0,41.3587,41.3587,41.2871,41.2871,105500.0
2010-09-08 15:20:00,57.65,57.7,57.59,57.59,38000.0,41.2871,41.3229,41.2441,41.2441,38000.0
2010-09-08 15:30:00,57.59,57.72,57.58,57.67,26100.0,41.2441,41.3372,41.2369,41.3014,26100.0
2010-09-08 15:40:00,57.67,57.68,57.52,57.53,33700.0,41.3014,41.3085,41.194,41.2011,33700.0
2010-09-08 15:50:00,57.53,57.6,57.51,57.6,66100.0,41.2011,41.2513,41.1868,41.2513,66100.0
2010-09-09 09:30:00,58.32,58.39,58.2,58.25,181400.0,41.7669,41.817,41.681,41.7168,181400.0
2010-09-09 09:40:00,58.24,58.25,58.14,58.14,37300.0,41.7096,41.7168,41.638,41.638,37300.0
2010-09-09 09:50:00,58.16,58.28,58.14,58.27,14400.0,41.6523,41.7382,41.638,41.7311,14400.0
2010-09-09 10:00:00,58.29,58.29,58.18,58.18,12900.0,41.7454,41.7454,41.6666,41.6666,12900.0
2010-09-09 10:10:00,58.2,58.21,58.1,58.12,15200.0,41.681,41.6881,41.6093,41.6237,15200.0
2010-09-09 10:20:00,58.15,58.17,58.13,58.16,6000.0,41.6451,41.6595,41.6308,41.6523,6000.0
2010-09-09 10:30:00,58.17,58.18,58.09,58.17,7300.0,41.6595,41.6666,41.6022,41.6595,7300.0
2010-09-09 10:40:00,58.17,58.2,58.14,58.18,5800.0,41.6595,41.681,41.638,41.6666,5800.0
2010-09-09 10:50:00,58.19,58.21,58.11,58.11,12200.0,41.6738,41.6881,41.6165,41.6165,12200.0
2010-09-09 11:00:00,58.12,58.2,58.1,58.19,20900.0,41.6237,41.681,41.6093,41.6738,20900.0
2010-09-09 11:10:00,58.19,58.28,58.19,58.24,29300.0,41.6738,41.7382,41.6738,41.7096,29300.0
2010-09-09 11:20:00,58.22,58.27,58.22,58.27,8100.0,41.6953,41.7311,41.6953,41.7311,8100.0
2010-09-09 11:30:00,58.26,58.29,58.23,58.28,8300.0,41.7239,41.7454,41.7024,41.7382,8300.0
2010-09-09 11:40:00,58.28,58.29,58.24,58.25,18400.0,41.7382,41.7454,41.7096,41.7168,18400.0
2010-09-09 11:50:00,58.25,58.25,58.2,58.2,6700.0,41.7168,41.7168,41.681,41.681,6700.0
2010-09-09 12:00:00,58.21,58.24,58.2,58.23,11600.0,41.6881,41.7096,41.681,41.7024,11600.0
2010-09-09 12:10:00,58.23,58.24,58.22,58.22,27400.0,41.7024,41.7096,41.6953,41.6953,27400.0
2010-09-09 12:20:00,58.22,58.26,58.22,58.25,22800.0,41.6953,41.7239,41.6953,41.7168,22800.0
2010-09-09 12:30:00,58.24,58.25,58.22,58.24,7500.0,41.7096,41.7168,41.6953,41.7096,7500.0
2010-09-09 12:40:00,58.24,58.25,58.14,58.14,16400.0,41.7096,41.7168,41.638,41.638,16400.0
2010-09-09 12:50:00,58.14,58.15,58.0,58.0,20900.0,41.638,41.6451,41.5377,41.5377,20900.0
2010-09-09 13:00:00,57.99,58.05,57.96,57.98,11700.0,41.5306,41.5735,41.5091,41.5234,11700.0
2010-09-09 13:10:00,57.96,57.98,57.88,57.97,7800.0,41.5091,41.5234,41.4518,41.5162,7800.0
2010-09-09 13:20:00,57.97,57.98,57.87,57.87,8700.0,41.5162,41.5234,41.4446,41.4446,8700.0
2010-09-09 13:30:00,57.86,57.97,57.84,57.96,12900.0,41.4375,41.5162,41.4231,41.5091,12900.0
2010-09-09 13:40:00,57.95,58.0,57.91,58.0,13500.0,41.5019,41.5377,41.4733,41.5377,13500.0
2010-09-09 13:50:00,58.01,58.02,57.84,57.89,10700.0,41.5449,41.552,41.4231,41.4589,10700.0
2010-09-09 14:00:00,57.91,57.96,57.9,57.92,19100.0,41.4733,41.5091,41.4661,41.4804,19100.0
2010-09-09 14:10:00,57.91,57.92,57.84,57.91,12900.0,41.4733,41.4804,41.4231,41.4733,12900.0
2010-09-09 14:20:00,57.91,57.93,57.86,57.89,24500.0,41.4733,41.4876,41.4375,41.4589,24500.0
2010-09-09 14:30:00,57.89,58.01,57.89,57.97,36000.0,41.4589,41.5449,41.4589,41.5162,36000.0
2010-09-09 14:40:00,57.97,58.01,57.96,58.01,7700.0,41.5162,41.5449,41.5091,41.5449,7700.0
2010-09-09 14:50:00,58.01,58.05,57.98,58.05,16800.0,41.5449,41.5735,41.5234,41.5735,16800.0
2010-09-09 15:00:00,58.04,58.09,58.03,58.07,6100.0,41.5664,41.6022,41.5592,41.5879,6100.0
2010-09-09 15:10:00,58.07,58.09,58.04,58.07,24800.0,41.5879,41.6022,41.5664,41.5879,24800.0
2010-09-09 15:20:00,58.07,58.13,58.06,58.12,33300.0,41.5879,41.6308,41.5807,41.6237,33300.0
2010-09-09 15:30:00,58.12,58.18,58.1,58.16,33100.0,41.6237,41.6666,41.6093,41.6523,33100.0
2010-09-09 15:40:00,58.17,58.18,58.07,58.1,42400.0,41.6595,41.6666,41.5879,41.6093,42400.0
2010-09-09 15:50:00,58.09,58.1,58.01,58.03,24700.0,41.6022,41.6093,41.5449,41.5592,24700.0
2010-09-10 09:30:00,58.14,58.18,58.05,58.06,16200.0,41.638,41.6666,41.5735,41.5807,16200.0
2010-09-10 09:40:00,58.02,58.09,58.01,58.09,12600.0,41.552,41.6022,41.5449,41.6022,12600.0
2010-09-10 09:50:00,58.1,58.25,58.1,58.18,60100.0,41.6093,41.7168,41.6093,41.6666,60100.0
2010-09-10 10:00:00,58.18,58.23,58.15,58.21,12500.0,41.6666,41.7024,41.6451,41.6881,12500.0
2010-09-10 10:10:00,58.2,58.25,58.18,58.23,5000.0,41.681,41.7168,41.6666,41.7024,5000.0
2010-09-10 10:20:00,58.28,58.31,58.24,58.29,10800.0,41.7382,41.7597,41.7096,41.7454,10800.0
2010-09-10 10:30:00,58.33,58.35,58.29,58.32,9800.0,41.7741,41.7884,41.7454,41.7669,9800.0
2010-09-10 10:40:00,58.31,58.31,58.26,58.28,10000.0,41.7597,41.7597,41.7239,41.7382,10000.0
2010-09-10 10:50:00,58.28,58.31,58.27,58.31,8300.0,41.7382,41.7597,41.7311,41.7597,8300.0
2010-09-10 11:00:00,58.31,58.32,58.24,58.25,16800.0,41.7597,41.7669,41.7096,41.7168,16800.0
2010-09-10 11:10:00,58.26,58.27,58.22,58.24,5900.0,41.7239,41.7311,41.6953,41.7096,5900.0
2010-09-10 11:20:00,58.23,58.29,58.23,58.29,3800.0,41.7024,41.7454,41.7024,41.7454,3800.0
2010-09-10 11:30:00,58.3,58.3,58.26,58.26,5900.0,41.7526,41.7526,41.7239,41.7239,5900.0
2010-09-10 11:40:00,58.23,58.24,58.19,58.19,5300.0,41.7024,41.7096,41.6738,41.6738,5300.0
2010-09-10 11:50:00,58.17,58.2,58.1,58.13,25600.0,41.6595,41.681,41.6093,41.6308,25600.0
2010-09-10 12:00:00,58.12,58.14,58.09,58.1,17000.0,41.6237,41.638,41.6022,41.6093,17000.0
2010-09-10 12:10:00,58.1,58.15,58.1,58.15,38800.0,41.6093,41.6451,41.6093,41.6451,38800.0
2010-09-10 12:20:00,58.16,58.2,58.16,58.16,15400.0,41.6523,41.681,41.6523,41.6523,15400.0
2010-09-10 12:30:00,58.17,58.17,58.11,58.16,6800.0,41.6595,41.6595,41.6165,41.6523,6800.0
2010-09-10 12:40:00,58.16,58.22,58.16,58.22,15900.0,41.6523,41.6953,41.6523,41.6953,15900.0
2010-09-10 12:50:00,58.22,58.23,58.18,58.18,5300.0,41.6953,41.7024,41.6666,41.6666,5300.0
2010-09-10 13:00:00,58.18,58.24,58.18,58.23,8800.0,41.6666,41.7096,41.6666,41.7024,8800.0
2010-09-10 13:10:00,58.23,58.25,58.21,58.25,14100.0,41.7024,41.7168,41.6881,41.7168,14100.0
2010-09-10 13:20:00,58.23,58.24,58.22,58.24,5500.0,41.7024,41.7096,41.6953,41.7096,5500.0
2010-09-10 13:30:00,58.24,58.29,58.24,58.28,9700.0,41.7096,41.7454,41.7096,41.7382,9700.0
2010-09-10 13:40:00,58.28,58.28,58.22,58.23,8900.0,41.7382,41.7382,41.6953,41.7024,8900.0
2010-09-10 13:50:00,58.22,58.24,58.21,58.23,14900.0,41.6953,41.7096,41.6881,41.7024,14900.0
2010-09-10 14:00:00,58.22,58.28,58.21,58.26,8900.0,41.6953,41.7382,41.6881,41.7239,8900.0
2010-09-10 14:10:00,58.27,58.29,58.24,58.24,6900.0,41.7311,41.7454,41.7096,41.7096,6900.0
2010-09-10 14:20:00,58.23,58.31,58.22,58.29,21300.0,41.7024,41.7597,41.6953,41.7454,21300.0
2010-09-10 14:30:00,58.29,58.31,58.28,58.3,9500.0,41.7454,41.7597,41.7382,41.7526,9500.0
2010-09-10 14:40:00,58.31,58.34,58.26,58.26,13400.0,41.7597,41.7812,41.7239,41.7239,13400.0
2010-09-10 14:50:00,58.26,58.28,58.26,58.28,3300.0,41.7239,41.7382,41.7239,41.7382,3300.0
2010-09-10 15:00:00,58.29,58.29,58.25,58.26,12200.0,41.7454,41.7454,41.7168,41.7239,12200.0
2010-09-10 15:10:00,58.27,58.31,58.27,58.29,26300.0,41.7311,41.7597,41.7311,41.7454,26300.0
2010-09-10 15:20:00,58.31,58.34,58.28,58.34,25800.0,41.7597,41.7812,41.7382,41.7812,25800.0
2010-09-10 15:30:00,58.33,58.35,58.3,58.3,11500.0,41.7741,41.7884,41.7526,41.7526,11500.0
2010-09-10 15:40:00,58.28,58.32,58.28,58.29,41400.0,41.7382,41.7669,41.7382,41.7454,41400.0
2010-09-10 15:50:00,58.29,58.29,58.23,58.29,88000.0,41.7454,41.7454,41.7024,41.7454,88000.0
2010-09-13 09:30:00,58.85,59.0,58.85,58.97,51800.0,42.1465,42.2539,42.1465,42.2324,51800.0
2010-09-13 09:40:00,58.99,59.01,58.91,58.92,17800.0,42.2467,42.261,42.1894,42.1966,17800.0
2010-09-13 09:50:00,58.91,58.93,58.85,58.87,6200.0,42.1894,42.2038,42.1465,42.1608,6200.0
2010-09-13 10:00:00,58.87,59.02,58.87,58.99,11600.0,42.1608,42.2682,42.1608,42.2467,11600.0
2010-09-13 10:10:00,58.99,59.0,58.97,58.97,8700.0,42.2467,42.2539,42.2324,42.2324,8700.0
2010-09-13 10:20:00,58.96,59.02,58.94,59.02,35200.0,42.2252,42.2682,42.2109,42.2682,35200.0
2010-09-13 10:30:00,59.03,59.08,59.03,59.04,32100.0,42.2754,42.3112,42.2754,42.2825,32100.0
2010-09-13 10:40:00,59.04,59.09,59.03,59.08,11400.0,42.2825,42.3183,42.2754,42.3112,11400.0
2010-09-13 10:50:00,59.08,59.08,59.02,59.02,23600.0,42.3112,42.3112,42.2682,42.2682,23600.0
2010-09-13 11:00:00,59.01,59.02,58.96,58.96,23300.0,42.261,42.2682,42.2252,42.2252,23300.0
2010-09-13 11:10:00,58.96,59.03,58.92,59.03,384600.0,42.2252,42.2754,42.1966,42.2754,384600.0
2010-09-13 11:20:00,59.03,59.03,58.98,59.01,29900.0,42.2754,42.2754,42.2396,42.261,29900.0
2010-09-13 11:30:00,59.01,59.02,58.91,58.94,32800.0,42.261,42.2682,42.1894,42.2109,32800.0
2010-09-13 11:40:00,58.93,58.93,58.87,58.89,129900.0,42.2038,42.2038,42.1608,42.1751,129900.0
2010-09-13 11:50:00,58.89,58.95,58.88,58.94,16400.0,42.1751,42.2181,42.1679,42.2109,16400.0
2010-09-13 12:00:00,58.94,58.94,58.84,58.84,21400.0,42.2109,42.2109,42.1393,42.1393,21400.0
2010-09-13 12:10:00,58.85,58.88,58.79,58.82,38600.0,42.1465,42.1679,42.1035,42.125,38600.0
2010-09-13 12:20:00,58.81,58.82,58.68,58.76,62900.0,42.1178,42.125,42.0247,42.082,62900.0
2010-09-13 12:30:00,58.76,58.82,58.73,58.77,50900.0,42.082,42.125,42.0605,42.0892,50900.0
2010-09-13 12:40:00,58.77,58.82,58.76,58.79,37300.0,42.0892,42.125,42.082,42.1035,37300.0
2010-09-13 12:50:00,58.79,58.79,58.75,58.79,26700.0,42.1035,42.1035,42.0748,42.1035,26700.0
2010-09-13 13:00:00,58.79,58.85,58.79,58.81,44400.0,42.1035,42.1465,42.1035,42.1178,44400.0
2010-09-13 13:10:00,58.8,58.82,58.78,58.78,7100.0,42.1107,42.125,42.0963,42.0963,7100.0
2010-09-13 13:20:00,58.79,58.89,58.79,58.87,30500.0,42.1035,42.1751,42.1035,42.1608,30500.0
2010-09-13 13:30:00,58.86,58.91,58.86,58.89,101200.0,42.1536,42.1894,42.1536,42.1751,101200.0
2010-09-13 13:40:00,58.88,58.89,58.85,58.87,43000.0,42.1679,42.1751,42.1465,42.1608,43000.0
2010-09-13 13:50:00,58.88,58.88,58.82,58.82,23600.0,42.1679,42.1679,42.125,42.125,23600.0
2010-09-13 14:00:00,58.82,58.84,58.74,58.77,57200.0,42.125,42.1393,42.0677,42.0892,57200.0
2010-09-13 14:10:00,58.77,58.8,58.75,58.8,9400.0,42.0892,42.1107,42.0748,42.1107,9400.0
2010-09-13 14:20:00,58.8,58.88,58.79,58.87,31000.0,42.1107,42.1679,42.1035,42.1608,31000.0
2010-09-13 14:30:00,58.86,58.89,58.85,58.85,15500.0,42.1536,42.1751,42.1465,42.1465,15500.0
2010-09-13 14:40:00,58.86,58.91,58.86,58.88,22400.0,42.1536,42.1894,42.1536,42.1679,22400.0
2010-09-13 14:50:00,58.88,58.9,58.88,58.89,13300.0,42.1679,42.1823,42.1679,42.1751,13300.0
2010-09-13 15:00:00,58.9,58.91,58.84,58.86,23100.0,42.1823,42.1894,42.1393,42.1536,23100.0
2010-09-13 15:10:00,58.86,58.91,58.84,58.91,24900.0,42.1536,42.1894,42.1393,42.1894,24900.0
2010-09-13 15:20:00,58.91,58.95,58.9,58.95,45300.0,42.1894,42.2181,42.1823,42.2181,45300.0
2010-09-13 15:30:00,58.95,59.01,58.92,59.01,22600.0,42.2181,42.261,42.1966,42.261,22600.0
2010-09-13 15:40:00,59.02,59.04,59.0,59.03,124300.0,42.2682,42.2825,42.2539,42.2754,124300.0
2010-09-13 15:50:00,59.03,59.06,58.98,59.0,52800.0,42.2754,42.2969,42.2396,42.2539,52800.0
2010-09-14 09:30:00,58.92,58.92,58.7,58.75,130700.0,42.1966,42.1966,42.039,42.0748,130700.0
2010-09-14 09:40:00,58.74,58.75,58.57,58.61,126000.0,42.0677,42.0748,41.9459,41.9746,126000.0
2010-09-14 09:50:00,58.62,58.72,58.61,58.69,87700.0,41.9817,42.0534,41.9746,42.0319,87700.0
2010-09-14 10:00:00,58.69,58.77,58.64,58.72,80300.0,42.0319,42.0892,41.9961,42.0534,80300.0
2010-09-14 10:10:00,58.71,58.74,58.65,58.74,70800.0,42.0462,42.0677,42.0032,42.0677,70800.0
2010-09-14 10:20:00,58.75,58.8,58.72,58.78,100200.0,42.0748,42.1107,42.0534,42.0963,100200.0
2010-09-14 10:30:00,58.79,58.82,58.76,58.78,53000.0,42.1035,42.125,42.082,42.0963,53000.0
2010-09-14 10:40:00,58.77,58.94,58.76,58.92,247600.0,42.0892,42.2109,42.082,42.1966,247600.0
2010-09-14 10:50:00,58.92,58.95,58.91,58.92,99600.0,42.1966,42.2181,42.1894,42.1966,99600.0
2010-09-14 11:00:00,58.91,59.03,58.9,59.02,59700.0,42.1894,42.2754,42.1823,42.2682,59700.0
2010-09-14 11:10:00,59.02,59.11,58.98,59.07,135700.0,42.2682,42.3327,42.2396,42.304,135700.0
2010-09-14 11:20:00,59.06,59.06,59.0,59.02,53100.0,42.2969,42.2969,42.2539,42.2682,53100.0
2010-09-14 11:30:00,59.02,59.06,58.99,59.03,48400.0,42.2682,42.2969,42.2467,42.2754,48400.0
2010-09-14 11:40:00,59.03,59.11,59.02,59.07,63300.0,42.2754,42.3327,42.2682,42.304,63300.0
2010-09-14 11:50:00,59.08,59.12,59.02,59.11,86000.0,42.3112,42.3398,42.2682,42.3327,86000.0
2010-09-14 12:00:00,59.1,59.16,59.08,59.11,60200.0,42.3255,42.3685,42.3112,42.3327,60200.0
2010-09-14 12:10:00,59.1,59.12,59.03,59.08,51300.0,42.3255,42.3398,42.2754,42.3112,51300.0
2010-09-14 12:20:00,59.08,59.12,59.07,59.1,30500.0,42.3112,42.3398,42.304,42.3255,30500.0
2010-09-14 12:30:00,59.1,59.1,59.06,59.07,41900.0,42.3255,42.3255,42.2969,42.304,41900.0
2010-09-14 12:40:00,59.07,59.08,59.0,59.01,43800.0,42.304,42.3112,42.2539,42.261,43800.0
2010-09-14 12:50:00,59.01,59.04,58.96,58.99,83300.0,42.261,42.2825,42.2252,42.2467,83300.0
2010-09-14 13:00:00,58.98,59.03,58.98,59.01,136200.0,42.2396,42.2754,42.2396,42.261,136200.0
2010-09-14 13:10:00,59.01,59.02,58.94,58.96,47100.0,42.261,42.2682,42.2109,42.2252,47100.0
2010-09-14 13:20:00,58.97,58.97,58.88,58.94,42200.0,42.2324,42.2324,42.1679,42.2109,42200.0
2010-09-14 13:30:00,58.94,58.98,58.93,58.94,59000.0,42.2109,42.2396,42.2038,42.2109,59000.0
2010-09-14 13:40:00,58.94,58.95,58.82,58.85,58700.0,42.2109,42.2181,42.125,42.1465,58700.0
2010-09-14 13:50:00,58.86,58.9,58.81,58.89,45700.0,42.1536,42.1823,42.1178,42.1751,45700.0
2010-09-14 14:00:00,58.9,58.93,58.88,58.91,64800.0,42.1823,42.2038,42.1679,42.1894,64800.0
2010-09-14 14:10:00,58.92,58.93,58.88,58.92,55600.0,42.1966,42.2038,42.1679,42.1966,55600.0
2010-09-14 14:20:00,58.92,58.95,58.88,58.89,40800.0,42.1966,42.2181,42.1679,42.1751,40800.0
2010-09-14 14:30:00,58.9,58.97,58.87,58.97,84200.0,42.1823,42.2324,42.1608,42.2324,84200.0
2010-09-14 14:40:00,58.97,59.01,58.97,58.99,83500.0,42.2324,42.261,42.2324,42.2467,83500.0
2010-09-14 14:50:00,58.98,59.04,58.98,59.01,46000.0,42.2396,42.2825,42.2396,42.261,46000.0
2010-09-14 15:00:00,59.02,59.05,59.02,59.03,41900.0,42.2682,42.2897,42.2682,42.2754,41900.0
2010-09-14 15:10:00,59.03,59.04,58.98,59.0,53400.0,42.2754,42.2825,42.2396,42.2539,53400.0
2010-09-14 15:20:00,59.0,59.09,59.0,59.06,55500.0,42.2539,42.3183,42.2539,42.2969,55500.0
2010-09-14 15:30:00,59.06,59.15,59.06,59.12,109500.0,42.2969,42.3613,42.2969,42.3398,109500.0
2010-09-14 15:40:00,59.12,59.12,58.93,59.0,153000.0,42.3398,42.3398,42.2038,42.2539,153000.0
2010-09-14 15:50:00,58.99,58.99,58.85,58.86,257000.0,42.2467,42.2467,42.1465,42.1536,257000.0
2010-09-15 09:30:00,58.65,58.66,58.47,58.51,119500.0,42.0032,42.0104,41.8743,41.903,119500.0
2010-09-15 09:40:00,58.5,58.61,58.45,58.6,85700.0,41.8958,41.9746,41.86,41.9674,85700.0
2010-09-15 09:50:00,58.6,58.65,58.57,58.64,74300.0,41.9674,42.0032,41.9459,41.9961,74300.0
2010-09-15 10:00:00,58.64,58.73,58.63,58.73,73200.0,41.9961,42.0605,41.9889,42.0605,73200.0
2010-09-15 10:10:00,58.72,58.87,58.69,58.85,52100.0,42.0534,42.1608,42.0319,42.1465,52100.0
2010-09-15 10:20:00,58.85,58.88,58.77,58.77,87900.0,42.1465,42.1679,42.0892,42.0892,87900.0
2010-09-15 10:30:00,58.78,58.82,58.7,58.72,83800.0,42.0963,42.125,42.039,42.0534,83800.0
2010-09-15 10:40:00,58.73,58.82,58.71,58.79,37200.0,42.0605,42.125,42.0462,42.1035,37200.0
2010-09-15 10:50:00,58.79,58.86,58.73,58.86,31200.0,42.1035,42.1536,42.0605,42.1536,31200.0
2010-09-15 11:00:00,58.86,58.86,58.69,58.7,42200.0,42.1536,42.1536,42.0319,42.039,42200.0
2010-09-15 11:10:00,58.7,58.77,58.67,58.75,51100.0,42.039,42.0892,42.0176,42.0748,51100.0
2010-09-15 11:20:00,58.75,58.81,58.74,58.78,31400.0,42.0748,42.1178,42.0677,42.0963,31400.0
2010-09-15 11:30:00,58.78,58.81,58.73,58.78,55400.0,42.0963,42.1178,42.0605,42.0963,55400.0
2010-09-15 11:40:00,58.79,58.83,58.79,58.82,30000.0,42.1035,42.1321,42.1035,42.125,30000.0
2010-09-15 11:50:00,58.82,58.93,58.8,58.89,19100.0,42.125,42.2038,42.1107,42.1751,19100.0
2010-09-15 12:00:00,58.9,58.95,58.9,58.91,34600.0,42.1823,42.2181,42.1823,42.1894,34600.0
2010-09-15 12:10:00,58.91,58.93,58.85,58.86,22700.0,42.1894,42.2038,42.1465,42.1536,22700.0
2010-09-15 12:20:00,58.87,58.92,58.86,58.89,22500.0,42.1608,42.1966,42.1536,42.1751,22500.0
2010-09-15 12:30:00,58.9,58.92,58.88,58.9,21200.0,42.1823,42.1966,42.1679,42.1823,21200.0
2010-09-15 12:40:00,58.9,58.91,58.82,58.86,17300.0,42.1823,42.1894,42.125,42.1536,17300.0
2010-09-15 12:50:00,58.86,58.88,58.84,58.87,16500.0,42.1536,42.1679,42.1393,42.1608,16500.0
2010-09-15 13:00:00,58.87,58.94,58.87,58.94,19400.0,42.1608,42.2109,42.1608,42.2109,19400.0
2010-09-15 13:10:00,58.94,59.0,58.9,59.0,30700.0,42.2109,42.2539,42.1823,42.2539,30700.0
2010-09-15 13:20:00,59.0,59.01,58.94,58.94,18800.0,42.2539,42.261,42.2109,42.2109,18800.0
2010-09-15 13:30:00,58.92,58.96,58.91,58.93,22800.0,42.1966,42.2252,42.1894,42.2038,22800.0
2010-09-15 13:40:00,58.93,58.97,58.91,58.91,14000.0,42.2038,42.2324,42.1894,42.1894,14000.0
2010-09-15 13:50:00,58.91,58.98,58.9,58.96,43200.0,42.1894,42.2396,42.1823,42.2252,43200.0
2010-09-15 14:00:00,58.97,58.99,58.94,58.95,27200.0,42.2324,42.2467,42.2109,42.2181,27200.0
2010-09-15 14:10:00,58.95,58.96,58.84,58.84,28500.0,42.2181,42.2252,42.1393,42.1393,28500.0
2010-09-15 14:20:00,58.84,58.89,58.84,58.87,57000.0,42.1393,42.1751,42.1393,42.1608,57000.0
2010-09-15 14:30:00,58.86,58.88,58.79,58.84,57100.0,42.1536,42.1679,42.1035,42.1393,57100.0
2010-09-15 14:40:00,58.84,58.84,58.79,58.81,36300.0,42.1393,42.1393,42.1035,42.1178,36300.0
2010-09-15 14:50:00,58.81,58.9,58.79,58.89,35100.0,42.1178,42.1823,42.1035,42.1751,35100.0
2010-09-15 15:00:00,58.89,58.91,58.86,58.89,25300.0,42.1751,42.1894,42.1536,42.1751,25300.0
2010-09-15 15:10:00,58.89,58.93,58.88,58.92,32800.0,42.1751,42.2038,42.1679,42.1966,32800.0
2010-09-15 15:20:00,58.92,59.1,58.9,59.06,58800.0,42.1966,42.3255,42.1823,42.2969,58800.0
2010-09-15 15:30:00,59.07,59.09,59.04,59.07,73600.0,42.304,42.3183,42.2825,42.304,73600.0
2010-09-15 15:40:00,59.06,59.06,58.98,59.03,188600.0,42.2969,42.2969,42.2396,42.2754,188600.0
2010-09-15 15:50:00,59.02,59.08,58.99,59.02,80900.0,42.2682,42.3112,42.2467,42.2682,80900.0
2010-09-16 09:30:00,58.79,58.86,58.76,58.8,60700.0,42.1035,42.1536,42.082,42.1107,60700.0
2010-09-16 09:40:00,58.79,58.79,58.64,58.71,22900.0,42.1035,42.1035,41.9961,42.0462,22900.0
2010-09-16 09:50:00,58.72,58.79,58.69,58.76,31700.0,42.0534,42.1035,42.0319,42.082,31700.0
2010-09-16 10:00:00,58.75,58.88,58.59,58.81,128100.0,42.0748,42.1679,41.9603,42.1178,128100.0
2010-09-16 10:10:00,58.81,58.86,58.71,58.73,79800.0,42.1178,42.1536,42.0462,42.0605,79800.0
2010-09-16 10:20:00,58.73,58.84,58.72,58.77,117600.0,42.0605,42.1393,42.0534,42.0892,117600.0
2010-09-16 10:30:00,58.73,58.75,58.66,58.66,53400.0,42.0605,42.0748,42.0104,42.0104,53400.0
2010-09-16 10:40:00,58.66,58.8,58.64,58.79,63000.0,42.0104,42.1107,41.9961,42.1035,63000.0
2010-09-16 10:50:00,58.8,58.81,58.76,58.76,18500.0,42.1107,42.1178,42.082,42.082,18500.0
2010-09-16 11:00:00,58.76,58.81,58.75,58.77,55000.0,42.082,42.1178,42.0748,42.0892,55000.0
2010-09-16 11:10:00,58.76,58.8,58.73,58.77,61000.0,42.082,42.1107,42.0605,42.0892,61000.0
2010-09-16 11:20:00,58.77,58.78,58.67,58.71,125900.0,42.0892,42.0963,42.0176,42.0462,125900.0
2010-09-16 11:30:00,58.71,58.71,58.65,58.71,76500.0,42.0462,42.0462,42.0032,42.0462,76500.0
2010-09-16 11:40:00,58.71,58.72,58.67,58.69,63700.0,42.0462,42.0534,42.0176,42.0319,63700.0
2010-09-16 11:50:00,58.69,58.71,58.64,58.68,60500.0,42.0319,42.0462,41.9961,42.0247,60500.0
2010-09-16 12:00:00,58.68,58.69,58.64,58.64,28800.0,42.0247,42.0319,41.9961,41.9961,28800.0
2010-09-16 12:10:00,58.63,58.65,58.6,58.64,21300.0,41.9889,42.0032,41.9674,41.9961,21300.0
2010-09-16 12:20:00,58.65,58.66,58.62,58.65,10500.0,42.0032,42.0104,41.9817,42.0032,10500.0
2010-09-16 12:30:00,58.66,58.69,58.65,58.68,20800.0,42.0104,42.0319,42.0032,42.0247,20800.0
2010-09-16 12:40:00,58.68,58.72,58.68,58.7,20600.0,42.0247,42.0534,42.0247,42.039,20600.0
2010-09-16 12:50:00,58.71,58.78,58.7,58.78,18700.0,42.0462,42.0963,42.039,42.0963,18700.0
2010-09-16 13:00:00,58.77,58.77,58.72,58.73,35600.0,42.0892,42.0892,42.0534,42.0605,35600.0
2010-09-16 13:10:00,58.73,58.73,58.63,58.66,19500.0,42.0605,42.0605,41.9889,42.0104,19500.0
2010-09-16 13:20:00,58.66,58.71,58.65,58.7,33200.0,42.0104,42.0462,42.0032,42.039,33200.0
2010-09-16 13:30:00,58.71,58.71,58.66,58.68,10600.0,42.0462,42.0462,42.0104,42.0247,10600.0
2010-09-16 13:40:00,58.67,58.72,58.67,58.69,44900.0,42.0176,42.0534,42.0176,42.0319,44900.0
2010-09-16 13:50:00,58.69,58.69,58.64,58.68,6500.0,42.0319,42.0319,41.9961,42.0247,6500.0
2010-09-16 14:00:00,58.67,58.76,58.67,58.71,31900.0,42.0176,42.082,42.0176,42.0462,31900.0
2010-09-16 14:10:00,58.71,58.75,58.71,58.71,20700.0,42.0462,42.0748,42.0462,42.0462,20700.0
2010-09-16 14:20:00,58.7,58.81,58.7,58.79,43800.0,42.039,42.1178,42.039,42.1035,43800.0
2010-09-16 14:30:00,58.78,58.79,58.76,58.79,8800.0,42.0963,42.1035,42.082,42.1035,8800.0
2010-09-16 14:40:00,58.78,58.81,58.76,58.76,6700.0,42.0963,42.1178,42.082,42.082,6700.0
2010-09-16 14:50:00,58.76,58.79,58.75,58.77,12800.0,42.082,42.1035,42.0748,42.0892,12800.0
2010-09-16 15:00:00,58.77,58.85,58.76,58.82,18500.0,42.0892,42.1465,42.082,42.125,18500.0
2010-09-16 15:10:00,58.83,58.88,58.8,58.88,28900.0,42.1321,42.1679,42.1107,42.1679,28900.0
2010-09-16 15:20:00,58.87,58.87,58.8,58.85,23700.0,42.1608,42.1608,42.1107,42.1465,23700.0
2010-09-16 15:30:00,58.89,58.91,58.83,58.86,386300.0,42.1751,42.1894,42.1321,42.1536,386300.0
2010-09-16 15:40:00,58.85,58.87,58.82,58.86,127200.0,42.1465,42.1608,42.125,42.1536,127200.0
2010-09-16 15:50:00,58.86,58.9,58.84,58.89,46100.0,42.1536,42.1823,42.1393,42.1751,46100.0
2010-09-17 09:30:00,59.19,59.23,59.04,59.2,72000.0,42.39,42.4186,42.2825,42.3971,72000.0
2010-09-17 09:40:00,59.17,59.17,59.02,59.06,30400.0,42.3756,42.3756,42.2682,42.2969,30400.0
2010-09-17 09:50:00,59.05,59.05,58.77,58.82,147800.0,42.2897,42.2897,42.0892,42.125,147800.0
2010-09-17 10:00:00,58.81,58.82,58.72,58.78,56600.0,42.1178,42.125,42.0534,42.0963,56600.0
2010-09-17 10:10:00,58.77,58.82,58.7,58.82,36700.0,42.0892,42.125,42.039,42.125,36700.0
2010-09-17 10:20:00,58.82,58.86,58.78,58.82,16400.0,42.125,42.1536,42.0963,42.125,16400.0
2010-09-17 10:30:00,58.81,58.87,58.74,58.87,17400.0,42.1178,42.1608,42.0677,42.1608,17400.0
2010-09-17 10:40:00,58.84,58.94,58.84,58.91,21700.0,42.1393,42.2109,42.1393,42.1894,21700.0
2010-09-17 10:50:00,58.88,58.88,58.86,58.87,14300.0,42.1679,42.1679,42.1536,42.1608,14300.0
2010-09-17 11:00:00,58.87,59.0,58.87,58.99,15900.0,42.1608,42.2539,42.1608,42.2467,15900.0
2010-09-17 11:10:00,58.98,59.0,58.96,58.96,16400.0,42.2396,42.2539,42.2252,42.2252,16400.0
2010-09-17 11:20:00,58.96,58.96,58.86,58.86,16600.0,42.2252,42.2252,42.1536,42.1536,16600.0
2010-09-17 11:30:00,58.86,58.86,58.77,58.81,115600.0,42.1536,42.1536,42.0892,42.1178,115600.0
2010-09-17 11:40:00,58.81,58.83,58.78,58.79,64100.0,42.1178,42.1321,42.0963,42.1035,64100.0
2010-09-17 11:50:00,58.79,58.85,58.78,58.81,16600.0,42.1035,42.1465,42.0963,42.1178,16600.0
2010-09-17 12:00:00,58.81,58.87,58.81,58.87,10400.0,42.1178,42.1608,42.1178,42.1608,10400.0
2010-09-17 12:10:00,58.86,58.87,58.84,58.86,27900.0,42.1536,42.1608,42.1393,42.1536,27900.0
2010-09-17 12:20:00,58.85,58.89,58.84,58.88,6500.0,42.1465,42.1751,42.1393,42.1679,6500.0
2010-09-17 12:30:00,58.89,58.92,58.87,58.88,14900.0,42.1751,42.1966,42.1608,42.1679,14900.0
2010-09-17 12:40:00,58.87,58.88,58.82,58.83,37100.0,42.1608,42.1679,42.125,42.1321,37100.0
2010-09-17 12:50:00,58.83,58.85,58.78,58.8,20100.0,42.1321,42.1465,42.0963,42.1107,20100.0
2010-09-17 13:00:00,58.8,58.83,58.79,58.8,19200.0,42.1107,42.1321,42.1035,42.1107,19200.0
2010-09-17 13:10:00,58.8,58.81,58.75,58.75,35000.0,42.1107,42.1178,42.0748,42.0748,35000.0
2010-09-17 13:20:00,58.75,58.82,58.75,58.82,20100.0,42.0748,42.125,42.0748,42.125,20100.0
2010-09-17 13:30:00,58.84,58.86,58.81,58.81,9000.0,42.1393,42.1536,42.1178,42.1178,9000.0
2010-09-17 13:40:00,58.81,58.84,58.79,58.83,50400.0,42.1178,42.1393,42.1035,42.1321,50400.0
2010-09-17 13:50:00,58.84,58.86,58.81,58.82,21200.0,42.1393,42.1536,42.1178,42.125,21200.0
2010-09-17 14:00:00,58.83,58.83,58.81,58.81,8500.0,42.1321,42.1321,42.1178,42.1178,8500.0
2010-09-17 14:10:00,58.81,58.87,58.81,58.84,11700.0,42.1178,42.1608,42.1178,42.1393,11700.0
2010-09-17 14:20:00,58.82,58.87,58.81,58.86,26800.0,42.125,42.1608,42.1178,42.1536,26800.0
2010-09-17 14:30:00,58.86,58.92,58.85,58.9,22800.0,42.1536,42.1966,42.1465,42.1823,22800.0
2010-09-17 14:40:00,58.91,58.93,58.89,58.9,15500.0,42.1894,42.2038,42.1751,42.1823,15500.0
2010-09-17 14:50:00,58.9,58.91,58.88,58.88,5500.0,42.1823,42.1894,42.1679,42.1679,5500.0
2010-09-17 15:00:00,58.88,58.88,58.8,58.8,19300.0,42.1679,42.1679,42.1107,42.1107,19300.0
2010-09-17 15:10:00,58.81,58.82,58.75,58.78,73300.0,42.1178,42.125,42.0748,42.0963,73300.0
2010-09-17 15:20:00,58.8,58.8,58.74,58.74,45400.0,42.1107,42.1107,42.0677,42.0677,45400.0
2010-09-17 15:30:00,58.74,58.85,58.74,58.8,21800.0,42.0677,42.1465,42.0677,42.1107,21800.0
2010-09-17 15:40:00,58.8,58.88,58.8,58.85,70900.0,42.1107,42.1679,42.1107,42.1465,70900.0
2010-09-17 15:50:00,58.86,58.87,58.8,58.8,83600.0,42.1536,42.1608,42.1107,42.1107,83600.0
2010-09-20 09:30:00,58.99,58.99,58.9,58.98,63600.0,42.2467,42.2467,42.1823,42.2396,63600.0
2010-09-20 09:40:00,58.97,58.97,58.85,58.9,31400.0,42.2324,42.2324,42.1465,42.1823,31400.0
2010-09-20 09:50:00,58.92,59.06,58.91,59.02,15400.0,42.1966,42.2969,42.1894,42.2682,15400.0
2010-09-20 10:00:00,59.02,59.25,58.95,59.23,50000.0,42.2682,42.4329,42.2181,42.4186,50000.0
2010-09-20 10:10:00,59.23,59.29,59.2,59.28,53000.0,42.4186,42.4616,42.3971,42.4544,53000.0
2010-09-20 10:20:00,59.28,59.32,59.25,59.25,41000.0,42.4544,42.4831,42.4329,42.4329,41000.0
2010-09-20 10:30:00,59.26,59.29,59.23,59.28,16300.0,42.4401,42.4616,42.4186,42.4544,16300.0
2010-09-20 10:40:00,59.28,59.37,59.28,59.35,54600.0,42.4544,42.5189,42.4544,42.5045,54600.0
2010-09-20 10:50:00,59.35,59.44,59.34,59.43,78000.0,42.5045,42.569,42.4974,42.5618,78000.0
2010-09-20 11:00:00,59.43,59.45,59.4,59.43,26300.0,42.5618,42.5762,42.5404,42.5618,26300.0
2010-09-20 11:10:00,59.44,59.44,59.38,59.39,36600.0,42.569,42.569,42.526,42.5332,36600.0
2010-09-20 11:20:00,59.39,59.43,59.39,59.43,11400.0,42.5332,42.5618,42.5332,42.5618,11400.0
2010-09-20 11:30:00,59.43,59.48,59.43,59.47,20200.0,42.5618,42.5976,42.5618,42.5905,20200.0
2010-09-20 11:40:00,59.45,59.47,59.42,59.43,26500.0,42.5762,42.5905,42.5547,42.5618,26500.0
2010-09-20 11:50:00,59.43,59.44,59.39,59.41,19800.0,42.5618,42.569,42.5332,42.5475,19800.0
2010-09-20 12:00:00,59.42,59.42,59.36,59.36,12600.0,42.5547,42.5547,42.5117,42.5117,12600.0
2010-09-20 12:10:00,59.37,59.4,59.35,59.4,24500.0,42.5189,42.5404,42.5045,42.5404,24500.0
2010-09-20 12:20:00,59.39,59.4,59.33,59.34,12100.0,42.5332,42.5404,42.4902,42.4974,12100.0
2010-09-20 12:30:00,59.34,59.4,59.31,59.38,33700.0,42.4974,42.5404,42.4759,42.526,33700.0
2010-09-20 12:40:00,59.38,59.44,59.37,59.43,9200.0,42.526,42.569,42.5189,42.5618,9200.0
2010-09-20 12:50:00,59.43,59.47,59.41,59.43,20000.0,42.5618,42.5905,42.5475,42.5618,20000.0
2010-09-20 13:00:00,59.44,59.46,59.43,59.45,17100.0,42.569,42.5833,42.5618,42.5762,17100.0
2010-09-20 13:10:00,59.45,59.45,59.37,59.42,11400.0,42.5762,42.5762,42.5189,42.5547,11400.0
2010-09-20 13:20:00,59.41,59.46,59.4,59.46,8400.0,42.5475,42.5833,42.5404,42.5833,8400.0
2010-09-20 13:30:00,59.45,59.48,59.4,59.47,17600.0,42.5762,42.5976,42.5404,42.5905,17600.0
2010-09-20 13:40:00,59.48,59.49,59.44,59.45,24400.0,42.5976,42.6048,42.569,42.5762,24400.0
2010-09-20 13:50:00,59.45,59.49,59.44,59.47,8000.0,42.5762,42.6048,42.569,42.5905,8000.0
2010-09-20 14:00:00,59.47,59.47,59.43,59.44,16200.0,42.5905,42.5905,42.5618,42.569,16200.0
2010-09-20 14:10:00,59.45,59.5,59.44,59.5,18500.0,42.5762,42.612,42.569,42.612,18500.0
2010-09-20 14:20:00,59.5,59.56,59.5,59.55,28200.0,42.612,42.6549,42.612,42.6478,28200.0
2010-09-20 14:30:00,59.56,59.62,59.55,59.62,28800.0,42.6549,42.6979,42.6478,42.6979,28800.0
2010-09-20 14:40:00,59.6,59.63,59.59,59.6,19500.0,42.6836,42.7051,42.6764,42.6836,19500.0
2010-09-20 14:50:00,59.6,59.69,59.59,59.67,26500.0,42.6836,42.748,42.6764,42.7337,26500.0
2010-09-20 15:00:00,59.67,59.69,59.64,59.64,52400.0,42.7337,42.748,42.7122,42.7122,52400.0
2010-09-20 15:10:00,59.65,59.74,59.65,59.73,48700.0,42.7194,42.7839,42.7194,42.7767,48700.0
2010-09-20 15:20:00,59.74,59.77,59.7,59.71,35000.0,42.7839,42.8053,42.7552,42.7624,35000.0
2010-09-20 15:30:00,59.7,59.78,59.69,59.78,40400.0,42.7552,42.8125,42.748,42.8125,40400.0
2010-09-20 15:40:00,59.78,59.83,59.77,59.8,42600.0,42.8125,42.8483,42.8053,42.8268,42600.0
2010-09-20 15:50:00,59.81,59.85,59.72,59.74,105000.0,42.834,42.8626,42.7695,42.7839,105000.0
2010-09-21 09:30:00,59.73,59.83,59.66,59.69,57600.0,42.7767,42.8483,42.7266,42.748,57600.0
2010-09-21 09:40:00,59.68,59.73,59.64,59.69,27000.0,42.7409,42.7767,42.7122,42.748,27000.0
2010-09-21 09:50:00,59.68,59.73,59.64,59.69,362600.0,42.7409,42.7767,42.7122,42.748,362600.0
2010-09-21 10:00:00,59.69,59.74,59.68,59.68,54300.0,42.748,42.7839,42.7409,42.7409,54300.0
2010-09-21 10:10:00,59.69,59.73,59.65,59.72,40200.0,42.748,42.7767,42.7194,42.7695,40200.0
2010-09-21 10:20:00,59.72,59.77,59.69,59.69,53800.0,42.7695,42.8053,42.748,42.748,53800.0
2010-09-21 10:30:00,59.7,59.75,59.7,59.73,52800.0,42.7552,42.791,42.7552,42.7767,52800.0
2010-09-21 10:40:00,59.73,59.76,59.69,59.72,42900.0,42.7767,42.7982,42.748,42.7695,42900.0
2010-09-21 10:50:00,59.72,59.73,59.65,59.68,39500.0,42.7695,42.7767,42.7194,42.7409,39500.0
2010-09-21 11:00:00,59.68,59.72,59.65,59.7,30100.0,42.7409,42.7695,42.7194,42.7552,30100.0
2010-09-21 11:10:00,59.7,59.73,59.65,59.65,26400.0,42.7552,42.7767,42.7194,42.7194,26400.0
2010-09-21 11:20:00,59.64,59.67,59.54,59.55,27900.0,42.7122,42.7337,42.6406,42.6478,27900.0
2010-09-21 11:30:00,59.53,59.56,59.53,59.55,33400.0,42.6335,42.6549,42.6335,42.6478,33400.0
2010-09-21 11:40:00,59.56,59.56,59.53,59.53,32000.0,42.6549,42.6549,42.6335,42.6335,32000.0
2010-09-21 11:50:00,59.53,59.6,59.53,59.59,21200.0,42.6335,42.6836,42.6335,42.6764,21200.0
2010-09-21 12:00:00,59.58,59.63,59.56,59.59,19200.0,42.6693,42.7051,42.6549,42.6764,19200.0
2010-09-21 12:10:00,59.59,59.6,59.55,59.58,82900.0,42.6764,42.6836,42.6478,42.6693,82900.0
2010-09-21 12:20:00,59.58,59.6,59.5,59.51,29400.0,42.6693,42.6836,42.612,42.6191,29400.0
2010-09-21 12:30:00,59.51,59.56,59.5,59.55,33100.0,42.6191,42.6549,42.612,42.6478,33100.0
2010-09-21 12:40:00,59.55,59.58,59.55,59.55,16300.0,42.6478,42.6693,42.6478,42.6478,16300.0
2010-09-21 12:50:00,59.55,59.57,59.53,59.56,13500.0,42.6478,42.6621,42.6335,42.6549,13500.0
2010-09-21 13:00:00,59.56,59.56,59.46,59.47,36900.0,42.6549,42.6549,42.5833,42.5905,36900.0
2010-09-21 13:10:00,59.48,59.5,59.47,59.5,16500.0,42.5976,42.612,42.5905,42.612,16500.0
2010-09-21 13:20:00,59.5,59.5,59.46,59.47,23100.0,42.612,42.612,42.5833,42.5905,23100.0
2010-09-21 13:30:00,59.48,59.48,59.44,59.46,28200.0,42.5976,42.5976,42.569,42.5833,28200.0
2010-09-21 13:40:00,59.47,59.48,59.42,59.46,27600.0,42.5905,42.5976,42.5547,42.5833,27600.0
2010-09-21 13:50:00,59.46,59.53,59.45,59.5,20100.0,42.5833,42.6335,42.5762,42.612,20100.0
2010-09-21 14:00:00,59.5,59.52,59.47,59.49,20100.0,42.612,42.6263,42.5905,42.6048,20100.0
2010-09-21 14:10:00,59.49,59.81,59.33,59.76,171200.0,42.6048,42.834,42.4902,42.7982,171200.0
2010-09-21 14:20:00,59.73,59.79,59.61,59.73,175000.0,42.7767,42.8197,42.6907,42.7767,175000.0
2010-09-21 14:30:00,59.73,59.99,59.67,59.99,95100.0,42.7767,42.9629,42.7337,42.9629,95100.0
2010-09-21 14:40:00,59.99,60.0,59.83,59.91,70700.0,42.9629,42.9701,42.8483,42.9056,70700.0
2010-09-21 14:50:00,59.92,59.92,59.72,59.79,88700.0,42.9128,42.9128,42.7695,42.8197,88700.0
2010-09-21 15:00:00,59.8,59.8,59.66,59.77,69700.0,42.8268,42.8268,42.7266,42.8053,69700.0
2010-09-21 15:10:00,59.77,59.77,59.63,59.73,86400.0,42.8053,42.8053,42.7051,42.7767,86400.0
2010-09-21 15:20:00,59.74,59.74,59.55,59.62,141100.0,42.7839,42.7839,42.6478,42.6979,141100.0
2010-09-21 15:30:00,59.63,59.63,59.35,59.49,213400.0,42.7051,42.7051,42.5045,42.6048,213400.0
2010-09-21 15:40:00,59.49,59.55,59.43,59.49,97100.0,42.6048,42.6478,42.5618,42.6048,97100.0
2010-09-21 15:50:00,59.48,59.59,59.48,59.52,118400.0,42.5976,42.6764,42.5976,42.6263,118400.0
2010-09-22 09:30:00,59.39,59.65,59.35,59.62,218400.0,42.5332,42.7194,42.5045,42.6979,218400.0
2010-09-22 09:40:00,59.62,59.76,59.62,59.71,69600.0,42.6979,42.7982,42.6979,42.7624,69600.0
2010-09-22 09:50:00,59.71,59.74,59.59,59.6,41900.0,42.7624,42.7839,42.6764,42.6836,41900.0
2010-09-22 10:00:00,59.61,59.61,59.4,59.49,61500.0,42.6907,42.6907,42.5404,42.6048,61500.0
2010-09-22 10:10:00,59.49,59.59,59.47,59.57,48400.0,42.6048,42.6764,42.5905,42.6621,48400.0
2010-09-22 10:20:00,59.56,59.57,59.39,59.39,109700.0,42.6549,42.6621,42.5332,42.5332,109700.0
2010-09-22 10:30:00,59.39,59.4,59.28,59.29,116400.0,42.5332,42.5404,42.4544,42.4616,116400.0
2010-09-22 10:40:00,59.28,59.38,59.27,59.32,43000.0,42.4544,42.526,42.4473,42.4831,43000.0
2010-09-22 10:50:00,59.32,59.4,59.27,59.4,86100.0,42.4831,42.5404,42.4473,42.5404,86100.0
2010-09-22 11:00:00,59.39,59.43,59.22,59.26,75100.0,42.5332,42.5618,42.4114,42.4401,75100.0
2010-09-22 11:10:00,59.26,59.3,59.17,59.26,52500.0,42.4401,42.4687,42.3756,42.4401,52500.0
2010-09-22 11:20:00,59.27,59.28,59.06,59.15,57000.0,42.4473,42.4544,42.2969,42.3613,57000.0
2010-09-22 11:30:00,59.13,59.19,59.09,59.17,45400.0,42.347,42.39,42.3183,42.3756,45400.0
2010-09-22 11:40:00,59.16,59.19,59.15,59.15,26700.0,42.3685,42.39,42.3613,42.3613,26700.0
2010-09-22 11:50:00,59.14,59.24,59.11,59.2,30500.0,42.3542,42.4258,42.3327,42.3971,30500.0
2010-09-22 12:00:00,59.21,59.23,59.14,59.2,33800.0,42.4043,42.4186,42.3542,42.3971,33800.0
2010-09-22 12:10:00,59.2,59.27,59.19,59.23,49700.0,42.3971,42.4473,42.39,42.4186,49700.0
2010-09-22 12:20:00,59.24,59.25,59.18,59.2,26600.0,42.4258,42.4329,42.3828,42.3971,26600.0
2010-09-22 12:30:00,59.2,59.21,59.14,59.14,30100.0,42.3971,42.4043,42.3542,42.3542,30100.0
2010-09-22 12:40:00,59.14,59.19,59.13,59.14,16800.0,42.3542,42.39,42.347,42.3542,16800.0
2010-09-22 12:50:00,59.14,59.15,59.12,59.14,24100.0,42.3542,42.3613,42.3398,42.3542,24100.0
2010-09-22 13:00:00,59.12,59.17,59.06,59.07,27500.0,42.3398,42.3756,42.2969,42.304,27500.0
2010-09-22 13:10:00,59.07,59.09,59.01,59.04,21300.0,42.304,42.3183,42.261,42.2825,21300.0
2010-09-22 13:20:00,59.04,59.11,59.03,59.1,30000.0,42.2825,42.3327,42.2754,42.3255,30000.0
2010-09-22 13:30:00,59.1,59.18,59.09,59.18,109300.0,42.3255,42.3828,42.3183,42.3828,109300.0
2010-09-22 13:40:00,59.19,59.19,59.15,59.18,21000.0,42.39,42.39,42.3613,42.3828,21000.0
2010-09-22 13:50:00,59.18,59.22,59.17,59.17,12500.0,42.3828,42.4114,42.3756,42.3756,12500.0
2010-09-22 14:00:00,59.17,59.18,59.08,59.13,33600.0,42.3756,42.3828,42.3112,42.347,33600.0
2010-09-22 14:10:00,59.13,59.16,59.07,59.09,31700.0,42.347,42.3685,42.304,42.3183,31700.0
2010-09-22 14:20:00,59.09,59.14,59.08,59.14,30900.0,42.3183,42.3542,42.3112,42.3542,30900.0
2010-09-22 14:30:00,59.14,59.3,59.13,59.26,46200.0,42.3542,42.4687,42.347,42.4401,46200.0
2010-09-22 14:40:00,59.26,59.31,59.23,59.23,30200.0,42.4401,42.4759,42.4186,42.4186,30200.0
2010-09-22 14:50:00,59.24,59.28,59.22,59.28,33300.0,42.4258,42.4544,42.4114,42.4544,33300.0
2010-09-22 15:00:00,59.29,59.3,59.17,59.18,29400.0,42.4616,42.4687,42.3756,42.3828,29400.0
2010-09-22 15:10:00,59.17,59.2,59.09,59.09,49300.0,42.3756,42.3971,42.3183,42.3183,49300.0
2010-09-22 15:20:00,59.09,59.14,59.08,59.11,36600.0,42.3183,42.3542,42.3112,42.3327,36600.0
2010-09-22 15:30:00,59.1,59.22,59.09,59.19,52300.0,42.3255,42.4114,42.3183,42.39,52300.0
2010-09-22 15:40:00,59.19,59.19,59.12,59.12,61700.0,42.39,42.39,42.3398,42.3398,61700.0
2010-09-22 15:50:00,59.12,59.18,59.09,59.1,114000.0,42.3398,42.3828,42.3183,42.3255,114000.0
2010-09-23 09:30:00,58.28,58.31,58.15,58.3,146500.0,41.9821,42.0037,41.8884,41.9965,146500.0
2010-09-23 09:40:00,58.31,58.36,58.3,58.34,55400.0,42.0037,42.0397,41.9965,42.0253,55400.0
2010-09-23 09:50:00,58.34,58.35,58.23,58.25,50300.0,42.0253,42.0325,41.9461,41.9605,50300.0
2010-09-23 10:00:00,58.26,58.5,58.26,58.5,156400.0,41.9677,42.1405,41.9677,42.1405,156400.0
2010-09-23 10:10:00,58.51,58.53,58.38,58.41,96700.0,42.1478,42.1622,42.0541,42.0757,96700.0
2010-09-23 10:20:00,58.4,58.5,58.37,58.5,53700.0,42.0685,42.1405,42.0469,42.1405,53700.0
2010-09-23 10:30:00,58.52,58.65,58.5,58.59,43700.0,42.155,42.2486,42.1405,42.2054,43700.0
2010-09-23 10:40:00,58.61,58.68,58.61,58.62,27500.0,42.2198,42.2702,42.2198,42.227,27500.0
2010-09-23 10:50:00,58.59,58.61,58.53,58.53,22700.0,42.2054,42.2198,42.1622,42.1622,22700.0
2010-09-23 11:00:00,58.53,58.58,58.5,58.57,25900.0,42.1622,42.1982,42.1405,42.191,25900.0
2010-09-23 11:10:00,58.59,58.63,58.55,58.63,22600.0,42.2054,42.2342,42.1766,42.2342,22600.0
2010-09-23 11:20:00,58.64,58.66,58.6,58.65,33700.0,42.2414,42.2558,42.2126,42.2486,33700.0
2010-09-23 11:30:00,58.7,58.78,58.7,58.75,35300.0,42.2846,42.3422,42.2846,42.3206,35300.0
2010-09-23 11:40:00,58.74,58.74,58.7,58.71,16900.0,42.3134,42.3134,42.2846,42.2918,16900.0
2010-09-23 11:50:00,58.71,58.76,58.68,58.69,25200.0,42.2918,42.3278,42.2702,42.2774,25200.0
2010-09-23 12:00:00,58.68,58.69,58.64,58.67,18100.0,42.2702,42.2774,42.2414,42.263,18100.0
2010-09-23 12:10:00,58.68,58.71,58.62,58.62,11300.0,42.2702,42.2918,42.227,42.227,11300.0
2010-09-23 12:20:00,58.62,58.65,58.6,58.6,11400.0,42.227,42.2486,42.2126,42.2126,11400.0
2010-09-23 12:30:00,58.62,58.65,58.57,58.57,14600.0,42.227,42.2486,42.191,42.191,14600.0
2010-09-23 12:40:00,58.57,58.6,58.56,58.58,10300.0,42.191,42.2126,42.1838,42.1982,10300.0
2010-09-23 12:50:00,58.6,58.64,58.59,58.62,15000.0,42.2126,42.2414,42.2054,42.227,15000.0
2010-09-23 13:00:00,58.63,58.65,58.63,58.63,8800.0,42.2342,42.2486,42.2342,42.2342,8800.0
2010-09-23 13:10:00,58.63,58.64,58.54,58.54,13100.0,42.2342,42.2414,42.1694,42.1694,13100.0
2010-09-23 13:20:00,58.55,58.6,58.55,58.58,19000.0,42.1766,42.2126,42.1766,42.1982,19000.0
2010-09-23 13:30:00,58.58,58.61,58.57,58.59,31500.0,42.1982,42.2198,42.191,42.2054,31500.0
2010-09-23 13:40:00,58.59,58.6,58.49,58.51,25000.0,42.2054,42.2126,42.1333,42.1478,25000.0
2010-09-23 13:50:00,58.52,58.56,58.51,58.54,16400.0,42.155,42.1838,42.1478,42.1694,16400.0
2010-09-23 14:00:00,58.54,58.59,58.53,58.57,27400.0,42.1694,42.2054,42.1622,42.191,27400.0
2010-09-23 14:10:00,58.57,58.58,58.55,58.55,10900.0,42.191,42.1982,42.1766,42.1766,10900.0
2010-09-23 14:20:00,58.57,58.6,58.55,58.55,13000.0,42.191,42.2126,42.1766,42.1766,13000.0
2010-09-23 14:30:00,58.54,58.57,58.49,58.49,20900.0,42.1694,42.191,42.1333,42.1333,20900.0
2010-09-23 14:40:00,58.49,58.49,58.41,58.42,32400.0,42.1333,42.1333,42.0757,42.0829,32400.0
2010-09-23 14:50:00,58.43,58.43,58.31,58.32,58200.0,42.0901,42.0901,42.0037,42.0109,58200.0
2010-09-23 15:00:00,58.32,58.37,58.22,58.24,86800.0,42.0109,42.0469,41.9388,41.9533,86800.0
2010-09-23 15:10:00,58.24,58.29,58.19,58.28,83600.0,41.9533,41.9893,41.9172,41.9821,83600.0
2010-09-23 15:20:00,58.27,58.3,58.14,58.17,59900.0,41.9749,41.9965,41.8812,41.9028,59900.0
2010-09-23 15:30:00,58.16,58.2,58.05,58.08,99500.0,41.8956,41.9244,41.8164,41.838,99500.0
2010-09-23 15:40:00,58.07,58.13,58.0,58.08,30800.0,41.8308,41.874,41.7804,41.838,30800.0
2010-09-23 15:50:00,58.1,58.15,58.1,58.15,43700.0,41.8524,41.8884,41.8524,41.8884,43700.0
2010-09-24 09:30:00,58.75,58.95,58.7,58.94,142600.0,42.3206,42.4647,42.2846,42.4575,142600.0
2010-09-24 09:40:00,58.94,59.06,58.91,58.92,48400.0,42.4575,42.5439,42.4359,42.4431,48400.0
2010-09-24 09:50:00,58.91,59.04,58.9,59.0,39100.0,42.4359,42.5295,42.4287,42.5007,39100.0
2010-09-24 10:00:00,58.99,59.12,58.91,59.09,82700.0,42.4935,42.5872,42.4359,42.5656,82700.0
2010-09-24 10:10:00,59.1,59.12,59.02,59.03,35600.0,42.5728,42.5872,42.5151,42.5223,35600.0
2010-09-24 10:20:00,59.04,59.2,59.04,59.18,33600.0,42.5295,42.6448,42.5295,42.6304,33600.0
2010-09-24 10:30:00,59.19,59.2,59.12,59.17,29000.0,42.6376,42.6448,42.5872,42.6232,29000.0
2010-09-24 10:40:00,59.19,59.26,59.17,59.21,34400.0,42.6376,42.688,42.6232,42.652,34400.0
2010-09-24 10:50:00,59.21,59.22,59.13,59.15,19600.0,42.652,42.6592,42.5944,42.6088,19600.0
2010-09-24 11:00:00,59.14,59.22,59.12,59.22,15100.0,42.6016,42.6592,42.5872,42.6592,15100.0
2010-09-24 11:10:00,59.22,59.26,59.19,59.24,35400.0,42.6592,42.688,42.6376,42.6736,35400.0
2010-09-24 11:20:00,59.26,59.26,59.19,59.2,8800.0,42.688,42.688,42.6376,42.6448,8800.0
2010-09-24 11:30:00,59.2,59.22,59.16,59.19,12200.0,42.6448,42.6592,42.616,42.6376,12200.0
2010-09-24 11:40:00,59.18,59.18,59.1,59.14,11700.0,42.6304,42.6304,42.5728,42.6016,11700.0
2010-09-24 11:50:00,59.14,59.2,59.14,59.2,20600.0,42.6016,42.6448,42.6016,42.6448,20600.0
2010-09-24 12:00:00,59.19,59.19,59.17,59.17,8200.0,42.6376,42.6376,42.6232,42.6232,8200.0
2010-09-24 12:10:00,59.16,59.18,59.16,59.18,8500.0,42.616,42.6304,42.616,42.6304,8500.0
2010-09-24 12:20:00,59.18,59.19,59.13,59.19,6100.0,42.6304,42.6376,42.5944,42.6376,6100.0
2010-09-24 12:30:00,59.2,59.21,59.17,59.2,7200.0,42.6448,42.652,42.6232,42.6448,7200.0
2010-09-24 12:40:00,59.2,59.28,59.19,59.27,23200.0,42.6448,42.7024,42.6376,42.6952,23200.0
2010-09-24 12:50:00,59.27,59.28,59.23,59.25,3700.0,42.6952,42.7024,42.6664,42.6808,3700.0
2010-09-24 13:00:00,59.26,59.27,59.23,59.23,40700.0,42.688,42.6952,42.6664,42.6664,40700.0
2010-09-24 13:10:00,59.23,59.25,59.21,59.24,5100.0,42.6664,42.6808,42.652,42.6736,5100.0
2010-09-24 13:20:00,59.23,59.28,59.22,59.28,30500.0,42.6664,42.7024,42.6592,42.7024,30500.0
2010-09-24 13:30:00,59.28,59.34,59.26,59.31,22400.0,42.7024,42.7456,42.688,42.724,22400.0
2010-09-24 13:40:00,59.3,59.31,59.25,59.28,9500.0,42.7168,42.724,42.6808,42.7024,9500.0
2010-09-24 13:50:00,59.27,59.29,59.26,59.26,16700.0,42.6952,42.7096,42.688,42.688,16700.0
2010-09-24 14:00:00,59.27,59.28,59.26,59.27,5600.0,42.6952,42.7024,42.688,42.6952,5600.0
2010-09-24 14:10:00,59.25,59.26,59.22,59.24,13100.0,42.6808,42.688,42.6592,42.6736,13100.0
2010-09-24 14:20:00,59.23,59.26,59.19,59.26,6100.0,42.6664,42.688,42.6376,42.688,6100.0
2010-09-24 14:30:00,59.24,59.33,59.24,59.31,11800.0,42.6736,42.7384,42.6736,42.724,11800.0
2010-09-24 14:40:00,59.31,59.35,59.29,59.32,19400.0,42.724,42.7528,42.7096,42.7312,19400.0
2010-09-24 14:50:00,59.32,59.33,59.29,59.31,13100.0,42.7312,42.7384,42.7096,42.724,13100.0
2010-09-24 15:00:00,59.31,59.32,59.25,59.27,21300.0,42.724,42.7312,42.6808,42.6952,21300.0
2010-09-24 15:10:00,59.28,59.31,59.27,59.3,15700.0,42.7024,42.724,42.6952,42.7168,15700.0
2010-09-24 15:20:00,59.3,59.3,59.23,59.26,20000.0,42.7168,42.7168,42.6664,42.688,20000.0
2010-09-24 15:30:00,59.25,59.33,59.25,59.33,15400.0,42.6808,42.7384,42.6808,42.7384,15400.0
2010-09-24 15:40:00,59.33,59.39,59.31,59.33,33000.0,42.7384,42.7817,42.724,42.7384,33000.0
2010-09-24 15:50:00,59.33,59.35,59.3,59.35,404800.0,42.7384,42.7528,42.7168,42.7528,404800.0
2010-09-27 09:30:00,59.44,59.44,59.23,59.23,43500.0,42.8177,42.8177,42.6664,42.6664,43500.0
2010-09-27 09:40:00,59.18,59.24,59.11,59.12,23600.0,42.6304,42.6736,42.58,42.5872,23600.0
2010-09-27 09:50:00,59.12,59.21,59.1,59.16,45400.0,42.5872,42.652,42.5728,42.616,45400.0
2010-09-27 10:00:00,59.15,59.25,59.15,59.25,42000.0,42.6088,42.6808,42.6088,42.6808,42000.0
2010-09-27 10:10:00,59.24,59.24,59.1,59.15,89900.0,42.6736,42.6736,42.5728,42.6088,89900.0
2010-09-27 10:20:00,59.14,59.29,59.13,59.29,32700.0,42.6016,42.7096,42.5944,42.7096,32700.0
2010-09-27 10:30:00,59.28,59.3,59.2,59.25,56300.0,42.7024,42.7168,42.6448,42.6808,56300.0
2010-09-27 10:40:00,59.24,59.33,59.24,59.31,44000.0,42.6736,42.7384,42.6736,42.724,44000.0
2010-09-27 10:50:00,59.3,59.33,59.25,59.3,40800.0,42.7168,42.7384,42.6808,42.7168,40800.0
2010-09-27 11:00:00,59.3,59.31,59.2,59.21,101500.0,42.7168,42.724,42.6448,42.652,101500.0
2010-09-27 11:10:00,59.21,59.24,59.11,59.15,88600.0,42.652,42.6736,42.58,42.6088,88600.0
2010-09-27 11:20:00,59.15,59.19,59.12,59.15,87600.0,42.6088,42.6376,42.5872,42.6088,87600.0
2010-09-27 11:30:00,59.16,59.2,59.1,59.14,32800.0,42.616,42.6448,42.5728,42.6016,32800.0
2010-09-27 11:40:00,59.12,59.16,59.1,59.15,92600.0,42.5872,42.616,42.5728,42.6088,92600.0
2010-09-27 11:50:00,59.14,59.16,59.12,59.15,78900.0,42.6016,42.616,42.5872,42.6088,78900.0
2010-09-27 12:00:00,59.14,59.19,59.14,59.15,42500.0,42.6016,42.6376,42.6016,42.6088,42500.0
2010-09-27 12:10:00,59.15,59.18,59.12,59.16,18800.0,42.6088,42.6304,42.5872,42.616,18800.0
2010-09-27 12:20:00,59.16,59.16,59.11,59.16,17900.0,42.616,42.616,42.58,42.616,17900.0
2010-09-27 12:30:00,59.16,59.17,59.13,59.17,18600.0,42.616,42.6232,42.5944,42.6232,18600.0
2010-09-27 12:40:00,59.16,59.16,59.12,59.16,13600.0,42.616,42.616,42.5872,42.616,13600.0
2010-09-27 12:50:00,59.16,59.16,59.14,59.15,13400.0,42.616,42.616,42.6016,42.6088,13400.0
2010-09-27 13:00:00,59.13,59.19,59.07,59.16,43500.0,42.5944,42.6376,42.5511,42.616,43500.0
2010-09-27 13:10:00,59.16,59.18,59.13,59.13,23000.0,42.616,42.6304,42.5944,42.5944,23000.0
2010-09-27 13:20:00,59.14,59.16,59.12,59.16,13600.0,42.6016,42.616,42.5872,42.616,13600.0
2010-09-27 13:30:00,59.15,59.2,59.15,59.19,3700.0,42.6088,42.6448,42.6088,42.6376,3700.0
2010-09-27 13:40:00,59.2,59.31,59.19,59.3,23900.0,42.6448,42.724,42.6376,42.7168,23900.0
2010-09-27 13:50:00,59.29,59.33,59.29,59.3,8900.0,42.7096,42.7384,42.7096,42.7168,8900.0
2010-09-27 14:00:00,59.3,59.33,59.3,59.32,3300.0,42.7168,42.7384,42.7168,42.7312,3300.0
2010-09-27 14:10:00,59.31,59.33,59.28,59.33,15800.0,42.724,42.7384,42.7024,42.7384,15800.0
2010-09-27 14:20:00,59.33,59.35,59.32,59.35,20500.0,42.7384,42.7528,42.7312,42.7528,20500.0
2010-09-27 14:30:00,59.35,59.36,59.31,59.34,23400.0,42.7528,42.76,42.724,42.7456,23400.0
2010-09-27 14:40:00,59.34,59.4,59.34,59.37,15600.0,42.7456,42.7889,42.7456,42.7673,15600.0
2010-09-27 14:50:00,59.36,59.38,59.31,59.31,45100.0,42.76,42.7745,42.724,42.724,45100.0
2010-09-27 15:00:00,59.3,59.32,59.28,59.31,7800.0,42.7168,42.7312,42.7024,42.724,7800.0
2010-09-27 15:10:00,59.32,59.32,59.27,59.28,29500.0,42.7312,42.7312,42.6952,42.7024,29500.0
2010-09-27 15:20:00,59.28,59.31,59.26,59.27,47300.0,42.7024,42.724,42.688,42.6952,47300.0
2010-09-27 15:30:00,59.26,59.26,59.16,59.16,21300.0,42.688,42.688,42.616,42.616,21300.0
2010-09-27 15:40:00,59.16,59.17,59.1,59.11,39900.0,42.616,42.6232,42.5728,42.58,39900.0
2010-09-27 15:50:00,59.1,59.1,58.98,59.03,60800.0,42.5728,42.5728,42.4863,42.5223,60800.0
2010-09-28 09:30:00,59.15,59.15,58.93,58.93,45500.0,42.6088,42.6088,42.4503,42.4503,45500.0
2010-09-28 09:40:00,58.91,58.91,58.74,58.83,49700.0,42.4359,42.4359,42.3134,42.3783,49700.0
2010-09-28 09:50:00,58.82,58.89,58.8,58.8,90000.0,42.3711,42.4215,42.3567,42.3567,90000.0
2010-09-28 10:00:00,58.84,58.84,58.54,58.63,254400.0,42.3855,42.3855,42.1694,42.2342,254400.0
2010-09-28 10:10:00,58.63,58.73,58.59,58.73,15500.0,42.2342,42.3062,42.2054,42.3062,15500.0
2010-09-28 10:20:00,58.72,58.9,58.69,58.83,254100.0,42.299,42.4287,42.2774,42.3783,254100.0
2010-09-28 10:30:00,58.83,58.92,58.83,58.84,46800.0,42.3783,42.4431,42.3783,42.3855,46800.0
2010-09-28 10:40:00,58.84,58.92,58.84,58.85,25800.0,42.3855,42.4431,42.3855,42.3927,25800.0
2010-09-28 10:50:00,58.86,58.92,58.85,58.9,25400.0,42.3999,42.4431,42.3927,42.4287,25400.0
2010-09-28 11:00:00,58.93,58.98,58.88,58.89,35200.0,42.4503,42.4863,42.4143,42.4215,35200.0
2010-09-28 11:10:00,58.88,58.96,58.88,58.95,14400.0,42.4143,42.4719,42.4143,42.4647,14400.0
2010-09-28 11:20:00,58.97,59.14,58.96,59.11,37500.0,42.4791,42.6016,42.4719,42.58,37500.0
2010-09-28 11:30:00,59.11,59.2,59.11,59.16,25300.0,42.58,42.6448,42.58,42.616,25300.0
2010-09-28 11:40:00,59.16,59.2,59.12,59.13,9400.0,42.616,42.6448,42.5872,42.5944,9400.0
2010-09-28 11:50:00,59.13,59.13,59.06,59.08,26600.0,42.5944,42.5944,42.5439,42.5584,26600.0
2010-09-28 12:00:00,59.09,59.1,59.02,59.06,26000.0,42.5656,42.5728,42.5151,42.5439,26000.0
2010-09-28 12:10:00,59.06,59.12,59.05,59.11,13000.0,42.5439,42.5872,42.5367,42.58,13000.0
2010-09-28 12:20:00,59.1,59.19,59.09,59.12,23100.0,42.5728,42.6376,42.5656,42.5872,23100.0
2010-09-28 12:30:00,59.12,59.13,59.08,59.11,37200.0,42.5872,42.5944,42.5584,42.58,37200.0
2010-09-28 12:40:00,59.1,59.15,59.07,59.12,86200.0,42.5728,42.6088,42.5511,42.5872,86200.0
2010-09-28 12:50:00,59.11,59.14,59.11,59.14,14200.0,42.58,42.6016,42.58,42.6016,14200.0
2010-09-28 13:00:00,59.16,59.17,59.01,59.04,23300.0,42.616,42.6232,42.5079,42.5295,23300.0
2010-09-28 13:10:00,59.03,59.07,59.02,59.04,11800.0,42.5223,42.5511,42.5151,42.5295,11800.0
2010-09-28 13:20:00,59.07,59.1,59.06,59.06,15300.0,42.5511,42.5728,42.5439,42.5439,15300.0
2010-09-28 13:30:00,59.1,59.2,59.1,59.17,27900.0,42.5728,42.6448,42.5728,42.6232,27900.0
2010-09-28 13:40:00,59.17,59.17,59.12,59.17,14700.0,42.6232,42.6232,42.5872,42.6232,14700.0
2010-09-28 13:50:00,59.19,59.29,59.19,59.29,31100.0,42.6376,42.7096,42.6376,42.7096,31100.0
2010-09-28 14:00:00,59.29,59.29,59.2,59.22,28100.0,42.7096,42.7096,42.6448,42.6592,28100.0
2010-09-28 14:10:00,59.21,59.25,59.18,59.21,25500.0,42.652,42.6808,42.6304,42.652,25500.0
2010-09-28 14:20:00,59.2,59.21,59.06,59.06,53000.0,42.6448,42.652,42.5439,42.5439,53000.0
2010-09-28 14:30:00,59.05,59.1,59.01,59.06,15200.0,42.5367,42.5728,42.5079,42.5439,15200.0
2010-09-28 14:40:00,59.06,59.07,58.94,58.95,41500.0,42.5439,42.5511,42.4575,42.4647,41500.0
2010-09-28 14:50:00,58.97,59.0,58.92,58.98,21700.0,42.4791,42.5007,42.4431,42.4863,21700.0
2010-09-28 15:00:00,58.98,59.06,58.96,59.06,25400.0,42.4863,42.5439,42.4719,42.5439,25400.0
2010-09-28 15:10:00,59.07,59.17,59.03,59.15,30300.0,42.5511,42.6232,42.5223,42.6088,30300.0
2010-09-28 15:20:00,59.15,59.17,59.08,59.08,40200.0,42.6088,42.6232,42.5584,42.5584,40200.0
2010-09-28 15:30:00,59.09,59.26,59.09,59.25,49300.0,42.5656,42.688,42.5656,42.6808,49300.0
2010-09-28 15:40:00,59.27,59.35,59.22,59.34,52700.0,42.6952,42.7528,42.6592,42.7456,52700.0
2010-09-28 15:50:00,59.35,59.42,59.3,59.3,44200.0,42.7528,42.8033,42.7168,42.7168,44200.0
2010-09-29 09:30:00,59.16,59.18,59.02,59.13,100200.0,42.616,42.6304,42.5151,42.5944,100200.0
2010-09-29 09:40:00,59.15,59.19,59.08,59.08,24900.0,42.6088,42.6376,42.5584,42.5584,24900.0
2010-09-29 09:50:00,59.08,59.08,58.94,59.01,76100.0,42.5584,42.5584,42.4575,42.5079,76100.0
2010-09-29 10:00:00,59.0,59.16,58.99,59.14,72700.0,42.5007,42.616,42.4935,42.6016,72700.0
2010-09-29 10:10:00,59.14,59.16,58.96,58.98,48500.0,42.6016,42.616,42.4719,42.4863,48500.0
2010-09-29 10:20:00,58.97,58.97,58.86,58.95,65500.0,42.4791,42.4791,42.3999,42.4647,65500.0
2010-09-29 10:30:00,58.95,59.04,58.93,58.98,39400.0,42.4647,42.5295,42.4503,42.4863,39400.0
2010-09-29 10:40:00,58.99,59.02,58.9,58.99,52700.0,42.4935,42.5151,42.4287,42.4935,52700.0
2010-09-29 10:50:00,58.96,58.99,58.9,58.98,61500.0,42.4719,42.4935,42.4287,42.4863,61500.0
2010-09-29 11:00:00,58.97,59.06,58.97,59.02,38100.0,42.4791,42.5439,42.4791,42.5151,38100.0
2010-09-29 11:10:00,59.02,59.04,58.98,59.02,36600.0,42.5151,42.5295,42.4863,42.5151,36600.0
2010-09-29 11:20:00,59.02,59.1,58.99,59.09,57700.0,42.5151,42.5728,42.4935,42.5656,57700.0
2010-09-29 11:30:00,59.08,59.21,59.08,59.2,52100.0,42.5584,42.652,42.5584,42.6448,52100.0
2010-09-29 11:40:00,59.2,59.23,59.17,59.18,85100.0,42.6448,42.6664,42.6232,42.6304,85100.0
2010-09-29 11:50:00,59.19,59.3,59.18,59.26,72200.0,42.6376,42.7168,42.6304,42.688,72200.0
2010-09-29 12:00:00,59.26,59.29,59.21,59.25,27600.0,42.688,42.7096,42.652,42.6808,27600.0
2010-09-29 12:10:00,59.25,59.31,59.24,59.29,120900.0,42.6808,42.724,42.6736,42.7096,120900.0
2010-09-29 12:20:00,59.28,59.35,59.28,59.29,109500.0,42.7024,42.7528,42.7024,42.7096,109500.0
2010-09-29 12:30:00,59.29,59.29,59.2,59.26,123000.0,42.7096,42.7096,42.6448,42.688,123000.0
2010-09-29 12:40:00,59.25,59.27,59.22,59.24,29400.0,42.6808,42.6952,42.6592,42.6736,29400.0
2010-09-29 12:50:00,59.24,59.28,59.23,59.24,108100.0,42.6736,42.7024,42.6664,42.6736,108100.0
2010-09-29 13:00:00,59.24,59.27,59.2,59.2,33000.0,42.6736,42.6952,42.6448,42.6448,33000.0
2010-09-29 13:10:00,59.2,59.24,59.19,59.22,68300.0,42.6448,42.6736,42.6376,42.6592,68300.0
2010-09-29 13:20:00,59.22,59.23,59.17,59.17,32000.0,42.6592,42.6664,42.6232,42.6232,32000.0
2010-09-29 13:30:00,59.17,59.23,59.13,59.15,92800.0,42.6232,42.6664,42.5944,42.6088,92800.0
2010-09-29 13:40:00,59.15,59.22,59.13,59.21,60900.0,42.6088,42.6592,42.5944,42.652,60900.0
2010-09-29 13:50:00,59.21,59.3,59.2,59.28,42100.0,42.652,42.7168,42.6448,42.7024,42100.0
2010-09-29 14:00:00,59.28,59.33,59.28,59.29,32000.0,42.7024,42.7384,42.7024,42.7096,32000.0
2010-09-29 14:10:00,59.29,59.36,59.28,59.31,94100.0,42.7096,42.76,42.7024,42.724,94100.0
2010-09-29 14:20:00,59.3,59.32,59.24,59.25,50000.0,42.7168,42.7312,42.6736,42.6808,50000.0
2010-09-29 14:30:00,59.24,59.27,59.24,59.27,33300.0,42.6736,42.6952,42.6736,42.6952,33300.0
2010-09-29 14:40:00,59.27,59.35,59.27,59.31,57200.0,42.6952,42.7528,42.6952,42.724,57200.0
2010-09-29 14:50:00,59.3,59.33,59.27,59.32,106500.0,42.7168,42.7384,42.6952,42.7312,106500.0
2010-09-29 15:00:00,59.33,59.33,59.14,59.17,299300.0,42.7384,42.7384,42.6016,42.6232,299300.0
2010-09-29 15:10:00,59.16,59.17,59.0,59.04,176100.0,42.616,42.6232,42.5007,42.5295,176100.0
2010-09-29 15:20:00,59.05,59.1,59.04,59.07,90100.0,42.5367,42.5728,42.5295,42.5511,90100.0
2010-09-29 15:30:00,59.06,59.07,58.96,59.03,133800.0,42.5439,42.5511,42.4719,42.5223,133800.0
2010-09-29 15:40:00,59.04,59.06,58.92,59.06,116300.0,42.5295,42.5439,42.4431,42.5439,116300.0
2010-09-29 15:50:00,59.07,59.13,59.05,59.13,199700.0,42.5511,42.5944,42.5367,42.5944,199700.0
2010-09-30 09:30:00,59.47,59.56,59.44,59.47,116600.0,42.8393,42.9041,42.8177,42.8393,116600.0
2010-09-30 09:40:00,59.49,59.83,59.45,59.74,175400.0,42.8537,43.0986,42.8249,43.0338,175400.0
2010-09-30 09:50:00,59.75,59.76,59.63,59.64,74500.0,43.041,43.0482,42.9545,42.9617,74500.0
2010-09-30 10:00:00,59.66,59.67,59.53,59.63,51700.0,42.9762,42.9834,42.8825,42.9545,51700.0
2010-09-30 10:10:00,59.63,59.63,59.42,59.5,62000.0,42.9545,42.9545,42.8033,42.8609,62000.0
2010-09-30 10:20:00,59.51,59.52,59.39,59.49,50500.0,42.8681,42.8753,42.7817,42.8537,50500.0
2010-09-30 10:30:00,59.49,59.54,59.47,59.47,59200.0,42.8537,42.8897,42.8393,42.8393,59200.0
2010-09-30 10:40:00,59.51,59.56,59.4,59.42,40400.0,42.8681,42.9041,42.7889,42.8033,40400.0
2010-09-30 10:50:00,59.42,59.47,59.32,59.32,42800.0,42.8033,42.8393,42.7312,42.7312,42800.0
2010-09-30 11:00:00,59.3,59.35,59.18,59.18,69400.0,42.7168,42.7528,42.6304,42.6304,69400.0
2010-09-30 11:10:00,59.18,59.25,59.1,59.17,66100.0,42.6304,42.6808,42.5728,42.6232,66100.0
2010-09-30 11:20:00,59.16,59.17,58.91,58.98,108200.0,42.616,42.6232,42.4359,42.4863,108200.0
2010-09-30 11:30:00,58.98,59.06,58.9,59.0,59700.0,42.4863,42.5439,42.4287,42.5007,59700.0
2010-09-30 11:40:00,59.0,59.08,59.0,59.08,52000.0,42.5007,42.5584,42.5007,42.5584,52000.0
2010-09-30 11:50:00,59.07,59.07,58.93,58.97,81400.0,42.5511,42.5511,42.4503,42.4791,81400.0
2010-09-30 12:00:00,58.97,58.99,58.78,58.81,62400.0,42.4791,42.4935,42.3422,42.3639,62400.0
2010-09-30 12:10:00,58.83,58.92,58.81,58.91,81300.0,42.3783,42.4431,42.3639,42.4359,81300.0
2010-09-30 12:20:00,58.91,58.94,58.87,58.89,81000.0,42.4359,42.4575,42.4071,42.4215,81000.0
2010-09-30 12:30:00,58.89,59.03,58.87,59.01,39400.0,42.4215,42.5223,42.4071,42.5079,39400.0
2010-09-30 12:40:00,59.01,59.1,59.01,59.07,27900.0,42.5079,42.5728,42.5079,42.5511,27900.0
2010-09-30 12:50:00,59.08,59.16,59.08,59.14,28100.0,42.5584,42.616,42.5584,42.6016,28100.0
2010-09-30 13:00:00,59.12,59.16,59.09,59.15,17200.0,42.5872,42.616,42.5656,42.6088,17200.0
2010-09-30 13:10:00,59.15,59.18,59.13,59.14,28000.0,42.6088,42.6304,42.5944,42.6016,28000.0
2010-09-30 13:20:00,59.15,59.17,59.1,59.16,22800.0,42.6088,42.6232,42.5728,42.616,22800.0
2010-09-30 13:30:00,59.17,59.19,59.11,59.11,31100.0,42.6232,42.6376,42.58,42.58,31100.0
2010-09-30 13:40:00,59.1,59.11,59.07,59.08,23600.0,42.5728,42.58,42.5511,42.5584,23600.0
2010-09-30 13:50:00,59.07,59.1,59.05,59.1,32900.0,42.5511,42.5728,42.5367,42.5728,32900.0
2010-09-30 14:00:00,59.11,59.13,59.08,59.08,11600.0,42.58,42.5944,42.5584,42.5584,11600.0
2010-09-30 14:10:00,59.08,59.08,58.95,59.0,24700.0,42.5584,42.5584,42.4647,42.5007,24700.0
2010-09-30 14:20:00,59.0,59.07,59.0,59.07,20900.0,42.5007,42.5511,42.5007,42.5511,20900.0
2010-09-30 14:30:00,59.07,59.16,59.05,59.11,35400.0,42.5511,42.616,42.5367,42.58,35400.0
2010-09-30 14:40:00,59.11,59.23,59.11,59.2,36800.0,42.58,42.6664,42.58,42.6448,36800.0
2010-09-30 14:50:00,59.2,59.24,59.18,59.18,30500.0,42.6448,42.6736,42.6304,42.6304,30500.0
2010-09-30 15:00:00,59.17,59.21,59.12,59.19,32900.0,42.6232,42.652,42.5872,42.6376,32900.0
2010-09-30 15:10:00,59.19,59.19,59.02,59.07,59400.0,42.6376,42.6376,42.5151,42.5511,59400.0
2010-09-30 15:20:00,59.07,59.19,59.07,59.19,60600.0,42.5511,42.6376,42.5511,42.6376,60600.0
2010-09-30 15:30:00,59.19,59.22,59.07,59.09,85300.0,42.6376,42.6592,42.5511,42.5656,85300.0
2010-09-30 15:40:00,59.08,59.17,59.01,59.1,212200.0,42.5584,42.6232,42.5079,42.5728,212200.0
2010-09-30 15:50:00,59.1,59.16,59.02,59.02,231600.0,42.5728,42.616,42.5151,42.5151,231600.0
2010-10-01 09:30:00,59.46,59.53,59.36,59.36,45400.0,42.8321,42.8825,42.76,42.76,45400.0
2010-10-01 09:40:00,59.37,59.5,59.31,59.41,51000.0,42.7673,42.8609,42.724,42.7961,51000.0
2010-10-01 09:50:00,59.44,59.46,59.34,59.41,49600.0,42.8177,42.8321,42.7456,42.7961,49600.0
2010-10-01 10:00:00,59.38,59.49,59.16,59.29,123100.0,42.7745,42.8537,42.616,42.7096,123100.0
2010-10-01 10:10:00,59.29,59.48,59.27,59.41,50200.0,42.7096,42.8465,42.6952,42.7961,50200.0
2010-10-01 10:20:00,59.39,59.39,59.05,59.1,37900.0,42.7817,42.7817,42.5367,42.5728,37900.0
2010-10-01 10:30:00,59.08,59.14,58.95,59.03,86100.0,42.5584,42.6016,42.4647,42.5223,86100.0
2010-10-01 10:40:00,59.0,59.16,59.0,59.16,33300.0,42.5007,42.616,42.5007,42.616,33300.0
2010-10-01 10:50:00,59.15,59.18,59.08,59.13,13400.0,42.6088,42.6304,42.5584,42.5944,13400.0
2010-10-01 11:00:00,59.12,59.16,59.04,59.13,9800.0,42.5872,42.616,42.5295,42.5944,9800.0
2010-10-01 11:10:00,59.12,59.18,59.06,59.12,51300.0,42.5872,42.6304,42.5439,42.5872,51300.0
2010-10-01 11:20:00,59.12,59.16,59.06,59.12,108200.0,42.5872,42.616,42.5439,42.5872,108200.0
2010-10-01 11:30:00,59.1,59.2,59.04,59.18,68500.0,42.5728,42.6448,42.5295,42.6304,68500.0
2010-10-01 11:40:00,59.17,59.29,59.17,59.24,15400.0,42.6232,42.7096,42.6232,42.6736,15400.0
2010-10-01 11:50:00,59.24,59.27,59.22,59.23,8300.0,42.6736,42.6952,42.6592,42.6664,8300.0
2010-10-01 12:00:00,59.24,59.26,59.19,59.23,11900.0,42.6736,42.688,42.6376,42.6664,11900.0
2010-10-01 12:10:00,59.22,59.22,59.16,59.2,16200.0,42.6592,42.6592,42.616,42.6448,16200.0
2010-10-01 12:20:00,59.2,59.21,59.16,59.2,27100.0,42.6448,42.652,42.616,42.6448,27100.0
2010-10-01 12:30:00,59.19,59.2,59.15,59.17,33000.0,42.6376,42.6448,42.6088,42.6232,33000.0
2010-10-01 12:40:00,59.16,59.19,59.13,59.15,11600.0,42.616,42.6376,42.5944,42.6088,11600.0
2010-10-01 12:50:00,59.16,59.2,59.16,59.2,30500.0,42.616,42.6448,42.616,42.6448,30500.0
2010-10-01 13:00:00,59.21,59.27,59.2,59.27,11100.0,42.652,42.6952,42.6448,42.6952,11100.0
2010-10-01 13:10:00,59.28,59.37,59.26,59.34,19900.0,42.7024,42.7673,42.688,42.7456,19900.0
2010-10-01 13:20:00,59.34,59.35,59.29,59.31,13200.0,42.7456,42.7528,42.7096,42.724,13200.0
2010-10-01 13:30:00,59.31,59.31,59.24,59.24,10400.0,42.724,42.724,42.6736,42.6736,10400.0
2010-10-01 13:40:00,59.24,59.25,59.19,59.22,18200.0,42.6736,42.6808,42.6376,42.6592,18200.0
2010-10-01 13:50:00,59.23,59.3,59.22,59.3,11900.0,42.6664,42.7168,42.6592,42.7168,11900.0
2010-10-01 14:00:00,59.29,59.37,59.29,59.34,14100.0,42.7096,42.7673,42.7096,42.7456,14100.0
2010-10-01 14:10:00,59.34,59.42,59.34,59.38,79800.0,42.7456,42.8033,42.7456,42.7745,79800.0
2010-10-01 14:20:00,59.39,59.42,59.35,59.38,13400.0,42.7817,42.8033,42.7528,42.7745,13400.0
2010-10-01 14:30:00,59.39,59.46,59.39,59.41,21400.0,42.7817,42.8321,42.7817,42.7961,21400.0
2010-10-01 14:40:00,59.41,59.42,59.37,59.39,33300.0,42.7961,42.8033,42.7673,42.7817,33300.0
2010-10-01 14:50:00,59.39,59.43,59.37,59.42,12300.0,42.7817,42.8105,42.7673,42.8033,12300.0
2010-10-01 15:00:00,59.42,59.49,59.4,59.47,30600.0,42.8033,42.8537,42.7889,42.8393,30600.0
2010-10-01 15:10:00,59.46,59.48,59.39,59.44,37000.0,42.8321,42.8465,42.7817,42.8177,37000.0
2010-10-01 15:20:00,59.43,59.46,59.33,59.37,101900.0,42.8105,42.8321,42.7384,42.7673,101900.0
2010-10-01 15:30:00,59.36,59.42,59.33,59.39,100700.0,42.76,42.8033,42.7384,42.7817,100700.0
2010-10-01 15:40:00,59.39,59.39,59.35,59.36,138100.0,42.7817,42.7817,42.7528,42.76,138100.0
2010-10-01 15:50:00,59.36,59.38,59.29,59.35,79600.0,42.76,42.7745,42.7096,42.7528,79600.0
2010-10-04 09:30:00,59.34,59.41,59.2,59.4,79000.0,42.7456,42.7961,42.6448,42.7889,79000.0
2010-10-04 09:40:00,59.4,59.51,59.38,59.45,98500.0,42.7889,42.8681,42.7745,42.8249,98500.0
2010-10-04 09:50:00,59.44,59.44,59.27,59.32,123800.0,42.8177,42.8177,42.6952,42.7312,123800.0
2010-10-04 10:00:00,59.3,59.41,59.17,59.37,66200.0,42.7168,42.7961,42.6232,42.7673,66200.0
2010-10-04 10:10:00,59.38,59.42,59.3,59.38,29700.0,42.7745,42.8033,42.7168,42.7745,29700.0
2010-10-04 10:20:00,59.37,59.4,59.29,59.31,17300.0,42.7673,42.7889,42.7096,42.724,17300.0
2010-10-04 10:30:00,59.3,59.36,59.22,59.24,31600.0,42.7168,42.76,42.6592,42.6736,31600.0
2010-10-04 10:40:00,59.24,59.25,59.12,59.14,21400.0,42.6736,42.6808,42.5872,42.6016,21400.0
2010-10-04 10:50:00,59.14,59.19,59.13,59.17,12700.0,42.6016,42.6376,42.5944,42.6232,12700.0
2010-10-04 11:00:00,59.16,59.16,59.03,59.07,21800.0,42.616,42.616,42.5223,42.5511,21800.0
2010-10-04 11:10:00,59.08,59.1,58.99,59.05,21900.0,42.5584,42.5728,42.4935,42.5367,21900.0
2010-10-04 11:20:00,59.05,59.05,58.94,58.97,35200.0,42.5367,42.5367,42.4575,42.4791,35200.0
2010-10-04 11:30:00,58.97,59.02,58.92,59.01,11200.0,42.4791,42.5151,42.4431,42.5079,11200.0
2010-10-04 11:40:00,59.0,59.02,58.97,59.0,10200.0,42.5007,42.5151,42.4791,42.5007,10200.0
2010-10-04 11:50:00,59.0,59.01,58.79,58.79,48100.0,42.5007,42.5079,42.3494,42.3494,48100.0
2010-10-04 12:00:00,58.79,58.79,58.66,58.7,57800.0,42.3494,42.3494,42.2558,42.2846,57800.0
2010-10-04 12:10:00,58.7,58.78,58.7,58.78,18500.0,42.2846,42.3422,42.2846,42.3422,18500.0
2010-10-04 12:20:00,58.78,58.78,58.75,58.75,5100.0,42.3422,42.3422,42.3206,42.3206,5100.0
2010-10-04 12:30:00,58.77,58.8,58.75,58.78,9200.0,42.335,42.3567,42.3206,42.3422,9200.0
2010-10-04 12:40:00,58.78,58.8,58.73,58.8,28300.0,42.3422,42.3567,42.3062,42.3567,28300.0
2010-10-04 12:50:00,58.79,58.83,58.78,58.8,12000.0,42.3494,42.3783,42.3422,42.3567,12000.0
2010-10-04 13:00:00,58.86,58.88,58.8,58.85,17100.0,42.3999,42.4143,42.3567,42.3927,17100.0
2010-10-04 13:10:00,58.85,58.87,58.83,58.86,10800.0,42.3927,42.4071,42.3783,42.3999,10800.0
2010-10-04 13:20:00,58.85,58.88,58.84,58.84,20300.0,42.3927,42.4143,42.3855,42.3855,20300.0
2010-10-04 13:30:00,58.83,58.83,58.75,58.76,31400.0,42.3783,42.3783,42.3206,42.3278,31400.0
2010-10-04 13:40:00,58.77,58.82,58.77,58.8,21900.0,42.335,42.3711,42.335,42.3567,21900.0
2010-10-04 13:50:00,58.81,58.84,58.78,58.84,51000.0,42.3639,42.3855,42.3422,42.3855,51000.0
2010-10-04 14:00:00,58.85,58.86,58.78,58.8,36600.0,42.3927,42.3999,42.3422,42.3567,36600.0
2010-10-04 14:10:00,58.8,58.84,58.74,58.74,41800.0,42.3567,42.3855,42.3134,42.3134,41800.0
2010-10-04 14:20:00,58.73,58.76,58.69,58.76,40600.0,42.3062,42.3278,42.2774,42.3278,40600.0
2010-10-04 14:30:00,58.73,58.85,58.73,58.85,34500.0,42.3062,42.3927,42.3062,42.3927,34500.0
2010-10-04 14:40:00,58.85,58.86,58.8,58.81,74700.0,42.3927,42.3999,42.3567,42.3639,74700.0
2010-10-04 14:50:00,58.8,58.83,58.75,58.77,43000.0,42.3567,42.3783,42.3206,42.335,43000.0
2010-10-04 15:00:00,58.77,58.89,58.75,58.83,31600.0,42.335,42.4215,42.3206,42.3783,31600.0
2010-10-04 15:10:00,58.84,58.86,58.78,58.86,45100.0,42.3855,42.3999,42.3422,42.3999,45100.0
2010-10-04 15:20:00,58.85,58.94,58.83,58.89,59900.0,42.3927,42.4575,42.3783,42.4215,59900.0
2010-10-04 15:30:00,58.89,58.93,58.82,58.82,79300.0,42.4215,42.4503,42.3711,42.3711,79300.0
2010-10-04 15:40:00,58.83,58.9,58.82,58.87,281300.0,42.3783,42.4287,42.3711,42.4071,281300.0
2010-10-04 15:50:00,58.86,58.94,58.83,58.94,73700.0,42.3999,42.4575,42.3783,42.4575,73700.0
2010-10-05 09:30:00,59.47,59.58,59.39,59.39,125900.0,42.8393,42.9185,42.7817,42.7817,125900.0
2010-10-05 09:40:00,59.38,59.49,59.34,59.48,85000.0,42.7745,42.8537,42.7456,42.8465,85000.0
2010-10-05 09:50:00,59.48,59.67,59.43,59.66,77600.0,42.8465,42.9834,42.8105,42.9762,77600.0
2010-10-05 10:00:00,59.64,59.67,59.48,59.53,79700.0,42.9617,42.9834,42.8465,42.8825,79700.0
2010-10-05 10:10:00,59.52,59.62,59.52,59.57,51300.0,42.8753,42.9473,42.8753,42.9113,51300.0
2010-10-05 10:20:00,59.56,59.67,59.5,59.66,68300.0,42.9041,42.9834,42.8609,42.9762,68300.0
2010-10-05 10:30:00,59.68,59.8,59.66,59.75,42200.0,42.9906,43.077,42.9762,43.041,42200.0
2010-10-05 10:40:00,59.76,59.82,59.76,59.8,24900.0,43.0482,43.0914,43.0482,43.077,24900.0
2010-10-05 10:50:00,59.79,59.84,59.75,59.75,78600.0,43.0698,43.1058,43.041,43.041,78600.0
2010-10-05 11:00:00,59.76,59.82,59.74,59.81,47900.0,43.0482,43.0914,43.0338,43.0842,47900.0
2010-10-05 11:10:00,59.81,59.84,59.77,59.77,25800.0,43.0842,43.1058,43.0554,43.0554,25800.0
2010-10-05 11:20:00,59.77,59.81,59.75,59.8,55000.0,43.0554,43.0842,43.041,43.077,55000.0
2010-10-05 11:30:00,59.79,59.96,59.79,59.95,46000.0,43.0698,43.1923,43.0698,43.1851,46000.0
2010-10-05 11:40:00,59.96,60.02,59.95,59.97,31700.0,43.1923,43.2355,43.1851,43.1995,31700.0
2010-10-05 11:50:00,59.97,59.98,59.93,59.93,10100.0,43.1995,43.2067,43.1706,43.1706,10100.0
2010-10-05 12:00:00,59.93,59.96,59.92,59.92,9800.0,43.1706,43.1923,43.1634,43.1634,9800.0
2010-10-05 12:10:00,59.93,59.96,59.92,59.96,27600.0,43.1706,43.1923,43.1634,43.1923,27600.0
2010-10-05 12:20:00,59.96,59.96,59.92,59.94,7300.0,43.1923,43.1923,43.1634,43.1779,7300.0
2010-10-05 12:30:00,59.94,59.98,59.93,59.98,12000.0,43.1779,43.2067,43.1706,43.2067,12000.0
2010-10-05 12:40:00,59.97,60.01,59.97,60.0,12600.0,43.1995,43.2283,43.1995,43.2211,12600.0
2010-10-05 12:50:00,60.01,60.04,59.99,60.04,32500.0,43.2283,43.2499,43.2139,43.2499,32500.0
2010-10-05 13:00:00,60.03,60.06,60.01,60.05,19200.0,43.2427,43.2643,43.2283,43.2571,19200.0
2010-10-05 13:10:00,60.06,60.13,60.06,60.07,127400.0,43.2643,43.3147,43.2643,43.2715,127400.0
2010-10-05 13:20:00,60.07,60.1,60.06,60.07,42400.0,43.2715,43.2931,43.2643,43.2715,42400.0
2010-10-05 13:30:00,60.07,60.07,60.03,60.05,11400.0,43.2715,43.2715,43.2427,43.2571,11400.0
2010-10-05 13:40:00,60.05,60.08,60.04,60.04,31300.0,43.2571,43.2787,43.2499,43.2499,31300.0
2010-10-05 13:50:00,60.04,60.11,60.02,60.08,11300.0,43.2499,43.3003,43.2355,43.2787,11300.0
2010-10-05 14:00:00,60.08,60.11,60.08,60.09,70800.0,43.2787,43.3003,43.2787,43.2859,70800.0
2010-10-05 14:10:00,60.11,60.11,60.08,60.09,8400.0,43.3003,43.3003,43.2787,43.2859,8400.0
2010-10-05 14:20:00,60.08,60.09,60.05,60.07,15600.0,43.2787,43.2859,43.2571,43.2715,15600.0
2010-10-05 14:30:00,60.09,60.15,60.03,60.04,26600.0,43.2859,43.3291,43.2427,43.2499,26600.0
2010-10-05 14:40:00,60.04,60.09,60.04,60.08,22600.0,43.2499,43.2859,43.2499,43.2787,22600.0
2010-10-05 14:50:00,60.07,60.12,60.05,60.12,37600.0,43.2715,43.3075,43.2571,43.3075,37600.0
2010-10-05 15:00:00,60.14,60.16,60.1,60.14,23100.0,43.3219,43.3363,43.2931,43.3219,23100.0
2010-10-05 15:10:00,60.14,60.23,60.12,60.19,103400.0,43.3219,43.3868,43.3075,43.3579,103400.0
2010-10-05 15:20:00,60.19,60.23,60.18,60.22,25900.0,43.3579,43.3868,43.3507,43.3796,25900.0
2010-10-05 15:30:00,60.23,60.23,60.17,60.18,35500.0,43.3868,43.3868,43.3435,43.3507,35500.0
2010-10-05 15:40:00,60.18,60.21,60.14,60.15,76800.0,43.3507,43.3723,43.3219,43.3291,76800.0
2010-10-05 15:50:00,60.16,60.17,60.1,60.1,132900.0,43.3363,43.3435,43.2931,43.2931,132900.0
2010-10-06 09:30:00,60.0,60.2,60.0,60.16,259600.0,43.2211,43.3651,43.2211,43.3363,259600.0
2010-10-06 09:40:00,60.16,60.19,60.03,60.05,115600.0,43.3363,43.3579,43.2427,43.2571,115600.0
2010-10-06 09:50:00,60.1,60.16,60.09,60.14,59500.0,43.2931,43.3363,43.2859,43.3219,59500.0
2010-10-06 10:00:00,60.12,60.23,60.12,60.19,60400.0,43.3075,43.3868,43.3075,43.3579,60400.0
2010-10-06 10:10:00,60.19,60.21,60.13,60.15,26900.0,43.3579,43.3723,43.3147,43.3291,26900.0
2010-10-06 10:20:00,60.14,60.16,60.08,60.16,21400.0,43.3219,43.3363,43.2787,43.3363,21400.0
2010-10-06 10:30:00,60.16,60.18,60.08,60.11,65000.0,43.3363,43.3507,43.2787,43.3003,65000.0
2010-10-06 10:40:00,60.08,60.19,60.08,60.13,736400.0,43.2787,43.3579,43.2787,43.3147,736400.0
2010-10-06 10:50:00,60.13,60.15,60.05,60.11,312600.0,43.3147,43.3291,43.2571,43.3003,312600.0
2010-10-06 11:00:00,60.13,60.17,60.07,60.15,21300.0,43.3147,43.3435,43.2715,43.3291,21300.0
2010-10-06 11:10:00,60.13,60.13,60.06,60.06,31400.0,43.3147,43.3147,43.2643,43.2643,31400.0
2010-10-06 11:20:00,60.05,60.16,60.05,60.16,57700.0,43.2571,43.3363,43.2571,43.3363,57700.0
2010-10-06 11:30:00,60.16,60.23,60.15,60.23,17100.0,43.3363,43.3868,43.3291,43.3868,17100.0
2010-10-06 11:40:00,60.22,60.23,60.15,60.18,35500.0,43.3796,43.3868,43.3291,43.3507,35500.0
2010-10-06 11:50:00,60.19,60.23,60.17,60.18,25400.0,43.3579,43.3868,43.3435,43.3507,25400.0
2010-10-06 12:00:00,60.18,60.22,60.17,60.21,25900.0,43.3507,43.3796,43.3435,43.3723,25900.0
2010-10-06 12:10:00,60.21,60.21,60.16,60.16,12500.0,43.3723,43.3723,43.3363,43.3363,12500.0
2010-10-06 12:20:00,60.16,60.18,60.06,60.07,56100.0,43.3363,43.3507,43.2643,43.2715,56100.0
2010-10-06 12:30:00,60.07,60.11,60.05,60.08,46200.0,43.2715,43.3003,43.2571,43.2787,46200.0
2010-10-06 12:40:00,60.09,60.13,60.08,60.1,13700.0,43.2859,43.3147,43.2787,43.2931,13700.0
2010-10-06 12:50:00,60.09,60.1,60.01,60.03,16700.0,43.2859,43.2931,43.2283,43.2427,16700.0
2010-10-06 13:00:00,60.03,60.03,59.94,59.94,29000.0,43.2427,43.2427,43.1779,43.1779,29000.0
2010-10-06 13:10:00,59.94,59.98,59.91,59.91,30100.0,43.1779,43.2067,43.1562,43.1562,30100.0
2010-10-06 13:20:00,59.92,59.98,59.9,59.98,41400.0,43.1634,43.2067,43.149,43.2067,41400.0
2010-10-06 13:30:00,59.98,60.01,59.97,59.99,13800.0,43.2067,43.2283,43.1995,43.2139,13800.0
2010-10-06 13:40:00,60.0,60.01,59.95,59.97,7400.0,43.2211,43.2283,43.1851,43.1995,7400.0
2010-10-06 13:50:00,59.98,60.02,59.92,60.0,25900.0,43.2067,43.2355,43.1634,43.2211,25900.0
2010-10-06 14:00:00,60.01,60.04,59.96,59.96,59800.0,43.2283,43.2499,43.1923,43.1923,59800.0
2010-10-06 14:10:00,59.97,59.97,59.91,59.94,34900.0,43.1995,43.1995,43.1562,43.1779,34900.0
2010-10-06 14:20:00,59.95,60.01,59.93,59.99,29300.0,43.1851,43.2283,43.1706,43.2139,29300.0
2010-10-06 14:30:00,60.0,60.05,59.98,60.04,116300.0,43.2211,43.2571,43.2067,43.2499,116300.0
2010-10-06 14:40:00,60.04,60.04,59.99,60.04,29200.0,43.2499,43.2499,43.2139,43.2499,29200.0
2010-10-06 14:50:00,60.04,60.05,60.02,60.03,13800.0,43.2499,43.2571,43.2355,43.2427,13800.0
2010-10-06 15:00:00,60.03,60.05,59.99,60.0,32200.0,43.2427,43.2571,43.2139,43.2211,32200.0
2010-10-06 15:10:00,59.98,60.0,59.95,59.99,31600.0,43.2067,43.2211,43.1851,43.2139,31600.0
2010-10-06 15:20:00,59.97,60.02,59.95,60.02,27600.0,43.1995,43.2355,43.1851,43.2355,27600.0
2010-10-06 15:30:00,60.01,60.02,59.96,60.02,22300.0,43.2283,43.2355,43.1923,43.2355,22300.0
2010-10-06 15:40:00,60.02,60.13,60.02,60.11,55500.0,43.2355,43.3147,43.2355,43.3003,55500.0
2010-10-06 15:50:00,60.12,60.15,60.07,60.14,115300.0,43.3075,43.3291,43.2715,43.3219,115300.0
2010-10-07 09:30:00,60.37,60.4,60.22,60.24,50600.0,43.4876,43.5092,43.3796,43.394,50600.0
2010-10-07 09:40:00,60.23,60.27,60.09,60.12,45000.0,43.3868,43.4156,43.2859,43.3075,45000.0
2010-10-07 09:50:00,60.08,60.17,60.02,60.06,35200.0,43.2787,43.3435,43.2355,43.2643,35200.0
2010-10-07 10:00:00,60.02,60.16,59.98,60.15,22700.0,43.2355,43.3363,43.2067,43.3291,22700.0
2010-10-07 10:10:00,60.15,60.17,60.07,60.15,26200.0,43.3291,43.3435,43.2715,43.3291,26200.0
2010-10-07 10:20:00,60.15,60.21,60.15,60.21,33200.0,43.3291,43.3723,43.3291,43.3723,33200.0
2010-10-07 10:30:00,60.19,60.23,60.16,60.18,20600.0,43.3579,43.3868,43.3363,43.3507,20600.0
2010-10-07 10:40:00,60.15,60.17,60.08,60.13,108300.0,43.3291,43.3435,43.2787,43.3147,108300.0
2010-10-07 10:50:00,60.13,60.18,60.11,60.13,16100.0,43.3147,43.3507,43.3003,43.3147,16100.0
2010-10-07 11:00:00,60.13,60.13,60.03,60.07,25000.0,43.3147,43.3147,43.2427,43.2715,25000.0
2010-10-07 11:10:00,60.06,60.11,60.0,60.01,21400.0,43.2643,43.3003,43.2211,43.2283,21400.0
2010-10-07 11:20:00,60.02,60.1,60.01,60.04,26100.0,43.2355,43.2931,43.2283,43.2499,26100.0
2010-10-07 11:30:00,60.04,60.12,60.04,60.07,21800.0,43.2499,43.3075,43.2499,43.2715,21800.0
2010-10-07 11:40:00,60.07,60.09,59.99,59.99,20700.0,43.2715,43.2859,43.2139,43.2139,20700.0
2010-10-07 11:50:00,59.99,60.04,59.97,60.03,21400.0,43.2139,43.2499,43.1995,43.2427,21400.0
2010-10-07 12:00:00,60.04,60.05,59.95,60.0,19800.0,43.2499,43.2571,43.1851,43.2211,19800.0
2010-10-07 12:10:00,60.0,60.02,59.94,59.94,8500.0,43.2211,43.2355,43.1779,43.1779,8500.0
2010-10-07 12:20:00,59.94,59.96,59.84,59.85,22800.0,43.1779,43.1923,43.1058,43.113,22800.0
2010-10-07 12:30:00,59.85,59.85,59.69,59.78,78200.0,43.113,43.113,42.9978,43.0626,78200.0
2010-10-07 12:40:00,59.77,59.8,59.75,59.77,22900.0,43.0554,43.077,43.041,43.0554,22900.0
2010-10-07 12:50:00,59.77,59.79,59.77,59.79,10300.0,43.0554,43.0698,43.0554,43.0698,10300.0
2010-10-07 13:00:00,59.8,59.88,59.77,59.88,20700.0,43.077,43.1346,43.0554,43.1346,20700.0
2010-10-07 13:10:00,59.87,59.91,59.86,59.88,31000.0,43.1274,43.1562,43.1202,43.1346,31000.0
2010-10-07 13:20:00,59.87,59.91,59.86,59.87,23000.0,43.1274,43.1562,43.1202,43.1274,23000.0
2010-10-07 13:30:00,59.87,59.88,59.8,59.84,25500.0,43.1274,43.1346,43.077,43.1058,25500.0
2010-10-07 13:40:00,59.84,59.88,59.84,59.86,34500.0,43.1058,43.1346,43.1058,43.1202,34500.0
2010-10-07 13:50:00,59.86,60.02,59.84,59.99,24500.0,43.1202,43.2355,43.1058,43.2139,24500.0
2010-10-07 14:00:00,60.02,60.02,59.95,59.98,27200.0,43.2355,43.2355,43.1851,43.2067,27200.0
2010-10-07 14:10:00,59.98,60.06,59.98,60.04,37000.0,43.2067,43.2643,43.2067,43.2499,37000.0
2010-10-07 14:20:00,60.04,60.08,60.02,60.02,31000.0,43.2499,43.2787,43.2355,43.2355,31000.0
2010-10-07 14:30:00,60.03,60.04,59.9,60.03,56000.0,43.2427,43.2499,43.149,43.2427,56000.0
2010-10-07 14:40:00,60.03,60.03,59.97,59.99,23000.0,43.2427,43.2427,43.1995,43.2139,23000.0
2010-10-07 14:50:00,59.98,60.05,59.96,60.05,76500.0,43.2067,43.2571,43.1923,43.2571,76500.0
2010-10-07 15:00:00,60.06,60.07,60.01,60.03,32700.0,43.2643,43.2715,43.2283,43.2427,32700.0
2010-10-07 15:10:00,60.02,60.06,60.0,60.03,20800.0,43.2355,43.2643,43.2211,43.2427,20800.0
2010-10-07 15:20:00,60.03,60.06,59.99,60.0,32100.0,43.2427,43.2643,43.2139,43.2211,32100.0
2010-10-07 15:30:00,59.99,60.06,59.95,60.06,14700.0,43.2139,43.2643,43.1851,43.2643,14700.0
2010-10-07 15:40:00,60.05,60.1,60.04,60.04,29700.0,43.2571,43.2931,43.2499,43.2499,29700.0
2010-10-07 15:50:00,60.04,60.06,59.98,60.04,47300.0,43.2499,43.2643,43.2067,43.2499,47300.0
2010-10-08 09:30:00,60.13,60.19,59.96,60.1,59700.0,43.3147,43.3579,43.1923,43.2931,59700.0
2010-10-08 09:40:00,60.08,60.18,60.02,60.07,66800.0,43.2787,43.3507,43.2355,43.2715,66800.0
2010-10-08 09:50:00,60.07,60.2,60.06,60.13,32300.0,43.2715,43.3651,43.2643,43.3147,32300.0
2010-10-08 10:00:00,60.12,60.18,60.05,60.05,23700.0,43.3075,43.3507,43.2571,43.2571,23700.0
2010-10-08 10:10:00,60.03,60.09,60.01,60.02,30900.0,43.2427,43.2859,43.2283,43.2355,30900.0
2010-10-08 10:20:00,60.02,60.02,59.91,59.93,98200.0,43.2355,43.2355,43.1562,43.1706,98200.0
2010-10-08 10:30:00,59.92,60.03,59.92,60.03,24200.0,43.1634,43.2427,43.1634,43.2427,24200.0
2010-10-08 10:40:00,60.03,60.08,60.01,60.01,31300.0,43.2427,43.2787,43.2283,43.2283,31300.0
2010-10-08 10:50:00,60.02,60.14,60.01,60.13,35900.0,43.2355,43.3219,43.2283,43.3147,35900.0
2010-10-08 11:00:00,60.14,60.19,60.13,60.15,34200.0,43.3219,43.3579,43.3147,43.3291,34200.0
2010-10-08 11:10:00,60.13,60.21,60.11,60.17,19400.0,43.3147,43.3723,43.3003,43.3435,19400.0
2010-10-08 11:20:00,60.17,60.29,60.15,60.27,14900.0,43.3435,43.43,43.3291,43.4156,14900.0
2010-10-08 11:30:00,60.27,60.35,60.23,60.25,34400.0,43.4156,43.4732,43.3868,43.4012,34400.0
2010-10-08 11:40:00,60.25,60.29,60.24,60.29,7600.0,43.4012,43.43,43.394,43.43,7600.0
2010-10-08 11:50:00,60.27,60.31,60.26,60.29,17000.0,43.4156,43.4444,43.4084,43.43,17000.0
2010-10-08 12:00:00,60.31,60.31,60.23,60.25,24300.0,43.4444,43.4444,43.3868,43.4012,24300.0
2010-10-08 12:10:00,60.26,60.29,60.25,60.28,18100.0,43.4084,43.43,43.4012,43.4228,18100.0
2010-10-08 12:20:00,60.28,60.28,60.25,60.26,15600.0,43.4228,43.4228,43.4012,43.4084,15600.0
2010-10-08 12:30:00,60.25,60.33,60.25,60.32,18400.0,43.4012,43.4588,43.4012,43.4516,18400.0
2010-10-08 12:40:00,60.32,60.38,60.31,60.36,23600.0,43.4516,43.4948,43.4444,43.4804,23600.0
2010-10-08 12:50:00,60.36,60.36,60.34,60.35,15700.0,43.4804,43.4804,43.466,43.4732,15700.0
2010-10-08 13:00:00,60.36,60.37,60.31,60.31,7100.0,43.4804,43.4876,43.4444,43.4444,7100.0
2010-10-08 13:10:00,60.32,60.35,60.3,60.35,26000.0,43.4516,43.4732,43.4372,43.4732,26000.0
2010-10-08 13:20:00,60.36,60.36,60.28,60.32,21500.0,43.4804,43.4804,43.4228,43.4516,21500.0
2010-10-08 13:30:00,60.3,60.31,60.28,60.29,20700.0,43.4372,43.4444,43.4228,43.43,20700.0
2010-10-08 13:40:00,60.3,60.3,60.19,60.21,19700.0,43.4372,43.4372,43.3579,43.3723,19700.0
2010-10-08 13:50:00,60.21,60.25,60.19,60.23,35200.0,43.3723,43.4012,43.3579,43.3868,35200.0
2010-10-08 14:00:00,60.22,60.23,60.14,60.2,58700.0,43.3796,43.3868,43.3219,43.3651,58700.0
2010-10-08 14:10:00,60.19,60.22,60.17,60.22,15400.0,43.3579,43.3796,43.3435,43.3796,15400.0
2010-10-08 14:20:00,60.23,60.3,60.22,60.28,11100.0,43.3868,43.4372,43.3796,43.4228,11100.0
2010-10-08 14:30:00,60.29,60.3,60.27,60.28,5800.0,43.43,43.4372,43.4156,43.4228,5800.0
2010-10-08 14:40:00,60.31,60.35,60.29,60.32,7000.0,43.4444,43.4732,43.43,43.4516,7000.0
2010-10-08 14:50:00,60.31,60.31,60.26,60.26,32600.0,43.4444,43.4444,43.4084,43.4084,32600.0
2010-10-08 15:00:00,60.26,60.36,60.26,60.36,15000.0,43.4084,43.4804,43.4084,43.4804,15000.0
2010-10-08 15:10:00,60.38,60.4,60.36,60.36,54200.0,43.4948,43.5092,43.4804,43.4804,54200.0
2010-10-08 15:20:00,60.36,60.36,60.29,60.3,87700.0,43.4804,43.4804,43.43,43.4372,87700.0
2010-10-08 15:30:00,60.31,60.43,60.31,60.4,24600.0,43.4444,43.5308,43.4444,43.5092,24600.0
2010-10-08 15:40:00,60.41,60.47,60.39,60.44,26700.0,43.5164,43.5596,43.502,43.538,26700.0
2010-10-08 15:50:00,60.44,60.46,60.31,60.32,22800.0,43.538,43.5524,43.4444,43.4516,22800.0
2010-10-11 09:30:00,60.46,60.47,60.33,60.42,42100.0,43.5524,43.5596,43.4588,43.5236,42100.0
2010-10-11 09:40:00,60.41,60.44,60.31,60.33,78000.0,43.5164,43.538,43.4444,43.4588,78000.0
2010-10-11 09:50:00,60.32,60.38,60.3,60.33,33200.0,43.4516,43.4948,43.4372,43.4588,33200.0
2010-10-11 10:00:00,60.35,60.46,60.35,60.45,20500.0,43.4732,43.5524,43.4732,43.5452,20500.0
2010-10-11 10:10:00,60.44,60.45,60.38,60.39,34200.0,43.538,43.5452,43.4948,43.502,34200.0
2010-10-11 10:20:00,60.39,60.48,60.39,60.48,64100.0,43.502,43.5668,43.502,43.5668,64100.0
2010-10-11 10:30:00,60.49,60.5,60.4,60.44,19100.0,43.574,43.5812,43.5092,43.538,19100.0
2010-10-11 10:40:00,60.43,60.45,60.31,60.34,24400.0,43.5308,43.5452,43.4444,43.466,24400.0
2010-10-11 10:50:00,60.34,60.36,60.31,60.33,17100.0,43.466,43.4804,43.4444,43.4588,17100.0
2010-10-11 11:00:00,60.34,60.36,60.29,60.32,55700.0,43.466,43.4804,43.43,43.4516,55700.0
2010-10-11 11:10:00,60.33,60.38,60.33,60.35,12500.0,43.4588,43.4948,43.4588,43.4732,12500.0
2010-10-11 11:20:00,60.35,60.41,60.35,60.39,6700.0,43.4732,43.5164,43.4732,43.502,6700.0
2010-10-11 11:30:00,60.4,60.47,60.39,60.46,16800.0,43.5092,43.5596,43.502,43.5524,16800.0
2010-10-11 11:40:00,60.46,60.47,60.43,60.44,5800.0,43.5524,43.5596,43.5308,43.538,5800.0
2010-10-11 11:50:00,60.45,60.46,60.4,60.4,5700.0,43.5452,43.5524,43.5092,43.5092,5700.0
2010-10-11 12:00:00,60.42,60.43,60.4,60.42,4200.0,43.5236,43.5308,43.5092,43.5236,4200.0
2010-10-11 12:10:00,60.4,60.44,60.4,60.43,29400.0,43.5092,43.538,43.5092,43.5308,29400.0
2010-10-11 12:20:00,60.43,60.44,60.42,60.43,16800.0,43.5308,43.538,43.5236,43.5308,16800.0
2010-10-11 12:30:00,60.44,60.49,60.43,60.48,3900.0,43.538,43.574,43.5308,43.5668,3900.0
2010-10-11 12:40:00,60.49,60.49,60.44,60.45,9700.0,43.574,43.574,43.538,43.5452,9700.0
2010-10-11 12:50:00,60.45,60.46,60.41,60.44,8300.0,43.5452,43.5524,43.5164,43.538,8300.0
2010-10-11 13:00:00,60.44,60.47,60.43,60.46,6500.0,43.538,43.5596,43.5308,43.5524,6500.0
2010-10-11 13:10:00,60.46,60.47,60.45,60.45,3600.0,43.5524,43.5596,43.5452,43.5452,3600.0
2010-10-11 13:20:00,60.44,60.45,60.42,60.45,20800.0,43.538,43.5452,43.5236,43.5452,20800.0
2010-10-11 13:30:00,60.45,60.47,60.42,60.46,101400.0,43.5452,43.5596,43.5236,43.5524,101400.0
2010-10-11 13:40:00,60.46,60.49,60.44,60.49,14700.0,43.5524,43.574,43.538,43.574,14700.0
2010-10-11 13:50:00,60.48,60.49,60.45,60.49,8200.0,43.5668,43.574,43.5452,43.574,8200.0
2010-10-11 14:00:00,60.49,60.49,60.44,60.46,13500.0,43.574,43.574,43.538,43.5524,13500.0
2010-10-11 14:10:00,60.46,60.46,60.42,60.45,17300.0,43.5524,43.5524,43.5236,43.5452,17300.0
2010-10-11 14:20:00,60.45,60.46,60.44,60.46,3000.0,43.5452,43.5524,43.538,43.5524,3000.0
2010-10-11 14:30:00,60.46,60.48,60.45,60.48,5900.0,43.5524,43.5668,43.5452,43.5668,5900.0
2010-10-11 14:40:00,60.48,60.49,60.44,60.45,8300.0,43.5668,43.574,43.538,43.5452,8300.0
2010-10-11 14:50:00,60.45,60.46,60.42,60.43,13100.0,43.5452,43.5524,43.5236,43.5308,13100.0
2010-10-11 15:00:00,60.43,60.46,60.41,60.45,16000.0,43.5308,43.5524,43.5164,43.5452,16000.0
2010-10-11 15:10:00,60.44,60.45,60.38,60.38,17600.0,43.538,43.5452,43.4948,43.4948,17600.0
2010-10-11 15:20:00,60.38,60.38,60.34,60.34,18000.0,43.4948,43.4948,43.466,43.466,18000.0
2010-10-11 15:30:00,60.33,60.34,60.24,60.24,25900.0,43.4588,43.466,43.394,43.394,25900.0
2010-10-11 15:40:00,60.23,60.34,60.2,60.34,24400.0,43.3868,43.466,43.3651,43.466,24400.0
2010-10-11 15:50:00,60.33,60.39,60.31,60.39,18300.0,43.4588,43.502,43.4444,43.502,18300.0
2010-10-12 09:30:00,60.24,60.24,60.09,60.1,41800.0,43.394,43.394,43.2859,43.2931,41800.0
2010-10-12 09:40:00,60.09,60.11,59.91,59.94,44900.0,43.2859,43.3003,43.1562,43.1779,44900.0
2010-10-12 09:50:00,59.93,60.06,59.89,60.03,98700.0,43.1706,43.2643,43.1418,43.2427,98700.0
2010-10-12 10:00:00,60.02,60.08,59.98,60.02,45200.0,43.2355,43.2787,43.2067,43.2355,45200.0
2010-10-12 10:10:00,60.01,60.16,60.01,60.15,43200.0,43.2283,43.3363,43.2283,43.3291,43200.0
2010-10-12 10:20:00,60.15,60.16,60.08,60.1,15700.0,43.3291,43.3363,43.2787,43.2931,15700.0
2010-10-12 10:30:00,60.11,60.15,60.09,60.13,17500.0,43.3003,43.3291,43.2859,43.3147,17500.0
2010-10-12 10:40:00,60.14,60.29,60.11,60.25,218500.0,43.3219,43.43,43.3003,43.4012,218500.0
2010-10-12 10:50:00,60.24,60.3,60.22,60.24,20300.0,43.394,43.4372,43.3796,43.394,20300.0
2010-10-12 11:00:00,60.24,60.31,60.23,60.28,20900.0,43.394,43.4444,43.3868,43.4228,20900.0
2010-10-12 11:10:00,60.28,60.29,60.24,60.25,13700.0,43.4228,43.43,43.394,43.4012,13700.0
2010-10-12 11:20:00,60.24,60.3,60.24,60.3,13100.0,43.394,43.4372,43.394,43.4372,13100.0
2010-10-12 11:30:00,60.29,60.33,60.29,60.31,10300.0,43.43,43.4588,43.43,43.4444,10300.0
2010-10-12 11:40:00,60.3,60.31,60.26,60.26,9700.0,43.4372,43.4444,43.4084,43.4084,9700.0
2010-10-12 11:50:00,60.26,60.29,60.23,60.28,17300.0,43.4084,43.43,43.3868,43.4228,17300.0
2010-10-12 12:00:00,60.29,60.32,60.26,60.26,18700.0,43.43,43.4516,43.4084,43.4084,18700.0
2010-10-12 12:10:00,60.26,60.3,60.25,60.3,10800.0,43.4084,43.4372,43.4012,43.4372,10800.0
2010-10-12 12:20:00,60.31,60.34,60.24,60.24,38400.0,43.4444,43.466,43.394,43.394,38400.0
2010-10-12 12:30:00,60.23,60.24,60.23,60.24,5600.0,43.3868,43.394,43.3868,43.394,5600.0
2010-10-12 12:40:00,60.23,60.24,60.21,60.21,14000.0,43.3868,43.394,43.3723,43.3723,14000.0
2010-10-12 12:50:00,60.22,60.22,60.2,60.21,7700.0,43.3796,43.3796,43.3651,43.3723,7700.0
2010-10-12 13:00:00,60.21,60.24,60.19,60.23,16300.0,43.3723,43.394,43.3579,43.3868,16300.0
2010-10-12 13:10:00,60.23,60.26,60.23,60.26,35900.0,43.3868,43.4084,43.3868,43.4084,35900.0
2010-10-12 13:20:00,60.26,60.27,60.25,60.26,13200.0,43.4084,43.4156,43.4012,43.4084,13200.0
2010-10-12 13:30:00,60.26,60.27,60.24,60.26,10100.0,43.4084,43.4156,43.394,43.4084,10100.0
2010-10-12 13:40:00,60.25,60.27,60.25,60.27,11300.0,43.4012,43.4156,43.4012,43.4156,11300.0
2010-10-12 13:50:00,60.27,60.28,60.24,60.26,55500.0,43.4156,43.4228,43.394,43.4084,55500.0
2010-10-12 14:00:00,60.26,60.38,60.19,60.34,88200.0,43.4084,43.4948,43.3579,43.466,88200.0
2010-10-12 14:10:00,60.35,60.55,60.35,60.5,149200.0,43.4732,43.6173,43.4732,43.5812,149200.0
2010-10-12 14:20:00,60.5,60.5,60.37,60.42,40200.0,43.5812,43.5812,43.4876,43.5236,40200.0
2010-10-12 14:30:00,60.43,60.44,60.29,60.33,33100.0,43.5308,43.538,43.43,43.4588,33100.0
2010-10-12 14:40:00,60.33,60.47,60.33,60.43,27800.0,43.4588,43.5596,43.4588,43.5308,27800.0
2010-10-12 14:50:00,60.41,60.48,60.41,60.48,26500.0,43.5164,43.5668,43.5164,43.5668,26500.0
2010-10-12 15:00:00,60.47,60.47,60.37,60.47,31100.0,43.5596,43.5596,43.4876,43.5596,31100.0
2010-10-12 15:10:00,60.47,60.54,60.47,60.51,17400.0,43.5596,43.6101,43.5596,43.5885,17400.0
2010-10-12 15:20:00,60.5,60.72,60.49,60.72,34200.0,43.5812,43.7397,43.574,43.7397,34200.0
2010-10-12 15:30:00,60.74,60.74,60.64,60.67,36400.0,43.7541,43.7541,43.6821,43.7037,36400.0
2010-10-12 15:40:00,60.67,60.7,60.63,60.7,72100.0,43.7037,43.7253,43.6749,43.7253,72100.0
2010-10-12 15:50:00,60.7,60.71,60.58,60.58,85500.0,43.7253,43.7325,43.6389,43.6389,85500.0
2010-10-13 09:30:00,60.89,60.97,60.75,60.78,67300.0,43.8622,43.9198,43.7613,43.7829,67300.0
2010-10-13 09:40:00,60.76,60.97,60.73,60.96,38500.0,43.7685,43.9198,43.7469,43.9126,38500.0
2010-10-13 09:50:00,60.95,60.99,60.89,60.94,59700.0,43.9054,43.9342,43.8622,43.8982,59700.0
2010-10-13 10:00:00,60.95,61.03,60.95,60.98,365600.0,43.9054,43.963,43.9054,43.927,365600.0
2010-10-13 10:10:00,60.97,60.97,60.87,60.9,24400.0,43.9198,43.9198,43.8478,43.8694,24400.0
2010-10-13 10:20:00,60.89,61.0,60.87,60.97,28600.0,43.8622,43.9414,43.8478,43.9198,28600.0
2010-10-13 10:30:00,60.97,61.03,60.93,61.0,36200.0,43.9198,43.963,43.891,43.9414,36200.0
2010-10-13 10:40:00,61.01,61.01,60.96,61.0,65000.0,43.9486,43.9486,43.9126,43.9414,65000.0
2010-10-13 10:50:00,61.0,61.1,61.0,61.1,28100.0,43.9414,44.0135,43.9414,44.0135,28100.0
2010-10-13 11:00:00,61.09,61.19,61.05,61.16,206000.0,44.0063,44.0783,43.9774,44.0567,206000.0
2010-10-13 11:10:00,61.16,61.18,61.11,61.14,154000.0,44.0567,44.0711,44.0207,44.0423,154000.0
2010-10-13 11:20:00,61.13,61.15,61.07,61.08,28400.0,44.0351,44.0495,43.9919,43.9991,28400.0
2010-10-13 11:30:00,61.09,61.12,61.06,61.1,296600.0,44.0063,44.0279,43.9846,44.0135,296600.0
2010-10-13 11:40:00,61.08,61.1,61.04,61.1,25100.0,43.9991,44.0135,43.9702,44.0135,25100.0
2010-10-13 11:50:00,61.11,61.11,61.09,61.1,11200.0,44.0207,44.0207,44.0063,44.0135,11200.0
2010-10-13 12:00:00,61.09,61.13,61.09,61.1,163500.0,44.0063,44.0351,44.0063,44.0135,163500.0
2010-10-13 12:10:00,61.09,61.13,61.09,61.13,19800.0,44.0063,44.0351,44.0063,44.0351,19800.0
2010-10-13 12:20:00,61.13,61.21,61.13,61.21,33200.0,44.0351,44.0927,44.0351,44.0927,33200.0
2010-10-13 12:30:00,61.21,61.26,61.21,61.24,25000.0,44.0927,44.1287,44.0927,44.1143,25000.0
2010-10-13 12:40:00,61.25,61.26,61.22,61.23,41100.0,44.1215,44.1287,44.0999,44.1071,41100.0
2010-10-13 12:50:00,61.22,61.24,61.2,61.21,13500.0,44.0999,44.1143,44.0855,44.0927,13500.0
2010-10-13 13:00:00,61.21,61.22,61.18,61.18,3800.0,44.0927,44.0999,44.0711,44.0711,3800.0
2010-10-13 13:10:00,61.18,61.24,61.18,61.21,18600.0,44.0711,44.1143,44.0711,44.0927,18600.0
2010-10-13 13:20:00,61.22,61.24,61.19,61.2,17900.0,44.0999,44.1143,44.0783,44.0855,17900.0
2010-10-13 13:30:00,61.2,61.28,61.19,61.24,21200.0,44.0855,44.1431,44.0783,44.1143,21200.0
2010-10-13 13:40:00,61.25,61.26,61.2,61.2,35400.0,44.1215,44.1287,44.0855,44.0855,35400.0
2010-10-13 13:50:00,61.21,61.23,61.2,61.22,6700.0,44.0927,44.1071,44.0855,44.0999,6700.0
2010-10-13 14:00:00,61.21,61.26,61.21,61.23,51400.0,44.0927,44.1287,44.0927,44.1071,51400.0
2010-10-13 14:10:00,61.25,61.31,61.25,61.29,69000.0,44.1215,44.1647,44.1215,44.1503,69000.0
2010-10-13 14:20:00,61.3,61.3,61.22,61.23,20400.0,44.1575,44.1575,44.0999,44.1071,20400.0
2010-10-13 14:30:00,61.22,61.27,61.21,61.22,23700.0,44.0999,44.1359,44.0927,44.0999,23700.0
2010-10-13 14:40:00,61.23,61.25,61.15,61.16,25500.0,44.1071,44.1215,44.0495,44.0567,25500.0
2010-10-13 14:50:00,61.16,61.19,61.15,61.16,27500.0,44.0567,44.0783,44.0495,44.0567,27500.0
2010-10-13 15:00:00,61.15,61.17,61.05,61.09,29100.0,44.0495,44.0639,43.9774,44.0063,29100.0
2010-10-13 15:10:00,61.07,61.14,61.03,61.14,69900.0,43.9919,44.0423,43.963,44.0423,69900.0
2010-10-13 15:20:00,61.13,61.2,61.0,61.01,60900.0,44.0351,44.0855,43.9414,43.9486,60900.0
2010-10-13 15:30:00,61.01,61.08,61.01,61.04,31500.0,43.9486,43.9991,43.9486,43.9702,31500.0
2010-10-13 15:40:00,61.03,61.09,61.0,61.0,43200.0,43.963,44.0063,43.9414,43.9414,43200.0
2010-10-13 15:50:00,61.0,61.01,60.93,60.97,36800.0,43.9414,43.9486,43.891,43.9198,36800.0
2010-10-14 09:30:00,60.87,60.93,60.62,60.73,203700.0,43.8478,43.891,43.6677,43.7469,203700.0
2010-10-14 09:40:00,60.72,60.91,60.72,60.82,167300.0,43.7397,43.8766,43.7397,43.8118,167300.0
2010-10-14 09:50:00,60.82,60.85,60.66,60.68,664300.0,43.8118,43.8334,43.6965,43.7109,664300.0
2010-10-14 10:00:00,60.68,60.8,60.68,60.74,124800.0,43.7109,43.7974,43.7109,43.7541,124800.0
2010-10-14 10:10:00,60.74,60.79,60.67,60.77,134300.0,43.7541,43.7902,43.7037,43.7757,134300.0
2010-10-14 10:20:00,60.78,60.84,60.76,60.81,35300.0,43.7829,43.8262,43.7685,43.8046,35300.0
2010-10-14 10:30:00,60.79,60.9,60.77,60.9,59500.0,43.7902,43.8694,43.7757,43.8694,59500.0
2010-10-14 10:40:00,60.89,60.93,60.83,60.9,62900.0,43.8622,43.891,43.819,43.8694,62900.0
2010-10-14 10:50:00,60.89,60.92,60.85,60.85,36300.0,43.8622,43.8838,43.8334,43.8334,36300.0
2010-10-14 11:00:00,60.87,60.87,60.78,60.83,23200.0,43.8478,43.8478,43.7829,43.819,23200.0
2010-10-14 11:10:00,60.84,60.85,60.76,60.78,26500.0,43.8262,43.8334,43.7685,43.7829,26500.0
2010-10-14 11:20:00,60.77,60.79,60.68,60.72,39600.0,43.7757,43.7902,43.7109,43.7397,39600.0
2010-10-14 11:30:00,60.73,60.75,60.65,60.65,81800.0,43.7469,43.7613,43.6893,43.6893,81800.0
2010-10-14 11:40:00,60.65,60.65,60.5,60.51,34900.0,43.6893,43.6893,43.5812,43.5885,34900.0
2010-10-14 11:50:00,60.5,60.6,60.5,60.58,23200.0,43.5812,43.6533,43.5812,43.6389,23200.0
2010-10-14 12:00:00,60.59,60.63,60.58,60.61,14500.0,43.6461,43.6749,43.6389,43.6605,14500.0
2010-10-14 12:10:00,60.6,60.64,60.54,60.56,22900.0,43.6533,43.6821,43.6101,43.6245,22900.0
2010-10-14 12:20:00,60.55,60.55,60.43,60.46,15500.0,43.6173,43.6173,43.5308,43.5524,15500.0
2010-10-14 12:30:00,60.45,60.49,60.42,60.47,18600.0,43.5452,43.574,43.5236,43.5596,18600.0
2010-10-14 12:40:00,60.47,60.48,60.44,60.47,10600.0,43.5596,43.5668,43.538,43.5596,10600.0
2010-10-14 12:50:00,60.47,60.53,60.47,60.52,13600.0,43.5596,43.6029,43.5596,43.5957,13600.0
2010-10-14 13:00:00,60.52,60.53,60.36,60.39,49700.0,43.5957,43.6029,43.4804,43.502,49700.0
2010-10-14 13:10:00,60.39,60.44,60.35,60.37,12700.0,43.502,43.538,43.4732,43.4876,12700.0
2010-10-14 13:20:00,60.36,60.39,60.33,60.39,20400.0,43.4804,43.502,43.4588,43.502,20400.0
2010-10-14 13:30:00,60.4,60.51,60.4,60.51,12200.0,43.5092,43.5885,43.5092,43.5885,12200.0
2010-10-14 13:40:00,60.5,60.51,60.46,60.51,25800.0,43.5812,43.5885,43.5524,43.5885,25800.0
2010-10-14 13:50:00,60.51,60.53,60.47,60.52,21800.0,43.5885,43.6029,43.5596,43.5957,21800.0
2010-10-14 14:00:00,60.52,60.52,60.42,60.44,14100.0,43.5957,43.5957,43.5236,43.538,14100.0
2010-10-14 14:10:00,60.43,60.45,60.38,60.41,9600.0,43.5308,43.5452,43.4948,43.5164,9600.0
2010-10-14 14:20:00,60.43,60.45,60.36,60.38,23100.0,43.5308,43.5452,43.4804,43.4948,23100.0
2010-10-14 14:30:00,60.39,60.4,60.31,60.36,11800.0,43.502,43.5092,43.4444,43.4804,11800.0
2010-10-14 14:40:00,60.37,60.38,60.31,60.34,24100.0,43.4876,43.4948,43.4444,43.466,24100.0
2010-10-14 14:50:00,60.34,60.36,60.25,60.26,29400.0,43.466,43.4804,43.4012,43.4084,29400.0
2010-10-14 15:00:00,60.24,60.31,60.21,60.31,42100.0,43.394,43.4444,43.3723,43.4444,42100.0
2010-10-14 15:10:00,60.31,60.38,60.31,60.35,22800.0,43.4444,43.4948,43.4444,43.4732,22800.0
2010-10-14 15:20:00,60.36,60.46,60.36,60.4,23000.0,43.4804,43.5524,43.4804,43.5092,23000.0
2010-10-14 15:30:00,60.41,60.54,60.39,60.49,77000.0,43.5164,43.6101,43.502,43.574,77000.0
2010-10-14 15:40:00,60.49,60.49,60.44,60.48,27300.0,43.574,43.574,43.538,43.5668,27300.0
2010-10-14 15:50:00,60.47,60.62,60.47,60.62,31900.0,43.5596,43.6677,43.5596,43.6677,31900.0
2010-10-15 09:30:00,60.99,61.01,60.71,60.72,73000.0,43.9342,43.9486,43.7325,43.7397,73000.0
2010-10-15 09:40:00,60.71,60.71,60.54,60.54,37100.0,43.7325,43.7325,43.6101,43.6101,37100.0
2010-10-15 09:50:00,60.54,60.61,60.45,60.45,44800.0,43.6101,43.6605,43.5452,43.5452,44800.0
2010-10-15 10:00:00,60.47,60.55,60.31,60.38,30600.0,43.5596,43.6173,43.4444,43.4948,30600.0
2010-10-15 10:10:00,60.39,60.4,60.14,60.16,23400.0,43.502,43.5092,43.3219,43.3363,23400.0
2010-10-15 10:20:00,60.15,60.18,60.0,60.12,72600.0,43.3291,43.3507,43.2211,43.3075,72600.0
2010-10-15 10:30:00,60.1,60.23,60.05,60.21,10700.0,43.2931,43.3868,43.2571,43.3723,10700.0
2010-10-15 10:40:00,60.22,60.26,60.18,60.18,10900.0,43.3796,43.4084,43.3507,43.3507,10900.0
2010-10-15 10:50:00,60.18,60.34,60.18,60.31,16300.0,43.3507,43.466,43.3507,43.4444,16300.0
2010-10-15 11:00:00,60.31,60.44,60.3,60.43,15400.0,43.4444,43.538,43.4372,43.5308,15400.0
2010-10-15 11:10:00,60.42,60.46,60.39,60.39,10600.0,43.5236,43.5524,43.502,43.502,10600.0
2010-10-15 11:20:00,60.39,60.45,60.36,60.43,6400.0,43.502,43.5452,43.4804,43.5308,6400.0
2010-10-15 11:30:00,60.46,60.58,60.46,60.53,30500.0,43.5524,43.6389,43.5524,43.6029,30500.0
2010-10-15 11:40:00,60.52,60.54,60.39,60.39,25800.0,43.5957,43.6101,43.502,43.502,25800.0
2010-10-15 11:50:00,60.39,60.39,60.23,60.26,50000.0,43.502,43.502,43.3868,43.4084,50000.0
2010-10-15 12:00:00,60.27,60.31,60.16,60.22,20400.0,43.4156,43.4444,43.3363,43.3796,20400.0
2010-10-15 12:10:00,60.21,60.31,60.19,60.3,11500.0,43.3723,43.4444,43.3579,43.4372,11500.0
2010-10-15 12:20:00,60.29,60.37,60.29,60.37,18400.0,43.43,43.4876,43.43,43.4876,18400.0
2010-10-15 12:30:00,60.37,60.43,60.36,60.41,33900.0,43.4876,43.5308,43.4804,43.5164,33900.0
2010-10-15 12:40:00,60.41,60.45,60.38,60.45,16100.0,43.5164,43.5452,43.4948,43.5452,16100.0
2010-10-15 12:50:00,60.45,60.47,60.31,60.35,17400.0,43.5452,43.5596,43.4444,43.4732,17400.0
2010-10-15 13:00:00,60.35,60.41,60.35,60.41,10800.0,43.4732,43.5164,43.4732,43.5164,10800.0
2010-10-15 13:10:00,60.41,60.41,60.34,60.34,13600.0,43.5164,43.5164,43.466,43.466,13600.0
2010-10-15 13:20:00,60.34,60.38,60.32,60.37,89200.0,43.466,43.4948,43.4516,43.4876,89200.0
2010-10-15 13:30:00,60.38,60.4,60.36,60.36,20000.0,43.4948,43.5092,43.4804,43.4804,20000.0
2010-10-15 13:40:00,60.35,60.35,60.21,60.26,16900.0,43.4732,43.4732,43.3723,43.4084,16900.0
2010-10-15 13:50:00,60.28,60.37,60.21,60.25,13900.0,43.4228,43.4876,43.3723,43.4012,13900.0
2010-10-15 14:00:00,60.24,60.32,60.18,60.29,22200.0,43.394,43.4516,43.3507,43.43,22200.0
2010-10-15 14:10:00,60.3,60.37,60.27,60.34,14600.0,43.4372,43.4876,43.4156,43.466,14600.0
2010-10-15 14:20:00,60.35,60.38,60.29,60.37,9000.0,43.4732,43.4948,43.43,43.4876,9000.0
2010-10-15 14:30:00,60.38,60.46,60.36,60.45,22600.0,43.4948,43.5524,43.4804,43.5452,22600.0
2010-10-15 14:40:00,60.44,60.44,60.33,60.34,11300.0,43.538,43.538,43.4588,43.466,11300.0
2010-10-15 14:50:00,60.32,60.36,60.28,60.34,38500.0,43.4516,43.4804,43.4228,43.466,38500.0
2010-10-15 15:00:00,60.33,60.34,60.25,60.25,35500.0,43.4588,43.466,43.4012,43.4012,35500.0
2010-10-15 15:10:00,60.26,60.32,60.22,60.29,48700.0,43.4084,43.4516,43.3796,43.43,48700.0
2010-10-15 15:20:00,60.29,60.31,60.26,60.26,21300.0,43.43,43.4444,43.4084,43.4084,21300.0
2010-10-15 15:30:00,60.25,60.37,60.23,60.37,66500.0,43.4012,43.4876,43.3868,43.4876,66500.0
2010-10-15 15:40:00,60.37,60.41,60.33,60.41,21900.0,43.4876,43.5164,43.4588,43.5164,21900.0
2010-10-15 15:50:00,60.42,60.43,60.34,60.37,41500.0,43.5236,43.5308,43.466,43.4876,41500.0
2010-10-18 09:30:00,60.4,60.45,60.34,60.43,47600.0,43.5092,43.5452,43.466,43.5308,47600.0
2010-10-18 09:40:00,60.42,60.57,60.42,60.56,29800.0,43.5236,43.6317,43.5236,43.6245,29800.0
2010-10-18 09:50:00,60.57,60.64,60.53,60.6,17800.0,43.6317,43.6821,43.6029,43.6533,17800.0
2010-10-18 10:00:00,60.59,60.64,60.53,60.63,13800.0,43.6461,43.6821,43.6029,43.6749,13800.0
2010-10-18 10:10:00,60.62,60.75,60.62,60.69,15600.0,43.6677,43.7613,43.6677,43.7181,15600.0
2010-10-18 10:20:00,60.7,60.71,60.58,60.61,36600.0,43.7253,43.7325,43.6389,43.6605,36600.0
2010-10-18 10:30:00,60.62,60.67,60.59,60.67,22700.0,43.6677,43.7037,43.6461,43.7037,22700.0
2010-10-18 10:40:00,60.66,60.67,60.62,60.66,31600.0,43.6965,43.7037,43.6677,43.6965,31600.0
2010-10-18 10:50:00,60.66,60.74,60.66,60.74,21200.0,43.6965,43.7541,43.6965,43.7541,21200.0
2010-10-18 11:00:00,60.74,60.74,60.58,60.6,15900.0,43.7541,43.7541,43.6389,43.6533,15900.0
2010-10-18 11:10:00,60.58,60.6,60.54,60.58,9700.0,43.6389,43.6533,43.6101,43.6389,9700.0
2010-10-18 11:20:00,60.57,60.61,60.57,60.61,10200.0,43.6317,43.6605,43.6317,43.6605,10200.0
2010-10-18 11:30:00,60.6,60.63,60.54,60.57,14400.0,43.6533,43.6749,43.6101,43.6317,14400.0
2010-10-18 11:40:00,60.56,60.58,60.52,60.57,32400.0,43.6245,43.6389,43.5957,43.6317,32400.0
2010-10-18 11:50:00,60.58,60.62,60.54,60.62,17700.0,43.6389,43.6677,43.6101,43.6677,17700.0
2010-10-18 12:00:00,60.63,60.66,60.62,60.66,13800.0,43.6749,43.6965,43.6677,43.6965,13800.0
2010-10-18 12:10:00,60.65,60.66,60.62,60.62,22400.0,43.6893,43.6965,43.6677,43.6677,22400.0
2010-10-18 12:20:00,60.63,60.64,60.6,60.61,18000.0,43.6749,43.6821,43.6533,43.6605,18000.0
2010-10-18 12:30:00,60.61,60.63,60.59,60.63,13200.0,43.6605,43.6749,43.6461,43.6749,13200.0
2010-10-18 12:40:00,60.63,60.65,60.63,60.63,3800.0,43.6749,43.6893,43.6749,43.6749,3800.0
2010-10-18 12:50:00,60.65,60.66,60.6,60.62,9900.0,43.6893,43.6965,43.6533,43.6677,9900.0
2010-10-18 13:00:00,60.62,60.68,60.62,60.66,38300.0,43.6677,43.7109,43.6677,43.6965,38300.0
2010-10-18 13:10:00,60.65,60.7,60.64,60.69,19800.0,43.6893,43.7253,43.6821,43.7181,19800.0
2010-10-18 13:20:00,60.69,60.69,60.66,60.66,33900.0,43.7181,43.7181,43.6965,43.6965,33900.0
2010-10-18 13:30:00,60.66,60.68,60.64,60.68,11900.0,43.6965,43.7109,43.6821,43.7109,11900.0
2010-10-18 13:40:00,60.67,60.68,60.66,60.68,21400.0,43.7037,43.7109,43.6965,43.7109,21400.0
2010-10-18 13:50:00,60.68,60.69,60.66,60.68,11200.0,43.7109,43.7181,43.6965,43.7109,11200.0
2010-10-18 14:00:00,60.68,60.7,60.63,60.67,14200.0,43.7109,43.7253,43.6749,43.7037,14200.0
2010-10-18 14:10:00,60.68,60.74,60.67,60.73,11300.0,43.7109,43.7541,43.7037,43.7469,11300.0
2010-10-18 14:20:00,60.73,60.79,60.72,60.79,22200.0,43.7469,43.7902,43.7397,43.7902,22200.0
2010-10-18 14:30:00,60.78,60.79,60.76,60.76,13400.0,43.7829,43.7902,43.7685,43.7685,13400.0
2010-10-18 14:40:00,60.76,60.81,60.75,60.81,39100.0,43.7685,43.8046,43.7613,43.8046,39100.0
2010-10-18 14:50:00,60.8,60.81,60.78,60.79,20100.0,43.7974,43.8046,43.7829,43.7902,20100.0
2010-10-18 15:00:00,60.79,60.98,60.79,60.98,52400.0,43.7902,43.927,43.7902,43.927,52400.0
2010-10-18 15:10:00,60.97,60.97,60.88,60.88,41100.0,43.9198,43.9198,43.855,43.855,41100.0
2010-10-18 15:20:00,60.88,60.91,60.85,60.9,19200.0,43.855,43.8766,43.8334,43.8694,19200.0
2010-10-18 15:30:00,60.91,60.96,60.89,60.93,26600.0,43.8766,43.9126,43.8622,43.891,26600.0
2010-10-18 15:40:00,60.93,60.97,60.92,60.93,30800.0,43.891,43.9198,43.8838,43.891,30800.0
2010-10-18 15:50:00,60.93,60.94,60.89,60.94,22200.0,43.891,43.8982,43.8622,43.8982,22200.0
2010-10-19 09:30:00,60.25,60.46,60.19,60.43,352600.0,43.4012,43.5524,43.3579,43.5308,352600.0
2010-10-19 09:40:00,60.45,60.48,60.35,60.38,78100.0,43.5452,43.5668,43.4732,43.4948,78100.0
2010-10-19 09:50:00,60.38,60.38,60.19,60.28,130300.0,43.4948,43.4948,43.3579,43.4228,130300.0
2010-10-19 10:00:00,60.23,60.36,60.22,60.36,211800.0,43.3868,43.4804,43.3796,43.4804,211800.0
2010-10-19 10:10:00,60.36,60.54,60.36,60.5,154600.0,43.4804,43.6101,43.4804,43.5812,154600.0
2010-10-19 10:20:00,60.51,60.52,60.41,60.47,43600.0,43.5885,43.5957,43.5164,43.5596,43600.0
2010-10-19 10:30:00,60.52,60.58,60.45,60.47,60400.0,43.5957,43.6389,43.5452,43.5596,60400.0
2010-10-19 10:40:00,60.47,60.56,60.44,60.56,34000.0,43.5596,43.6245,43.538,43.6245,34000.0
2010-10-19 10:50:00,60.55,60.65,60.53,60.53,79500.0,43.6173,43.6893,43.6029,43.6029,79500.0
2010-10-19 11:00:00,60.54,60.58,60.49,60.5,51200.0,43.6101,43.6389,43.574,43.5812,51200.0
2010-10-19 11:10:00,60.5,60.59,60.5,60.54,49100.0,43.5812,43.6461,43.5812,43.6101,49100.0
2010-10-19 11:20:00,60.53,60.54,60.44,60.49,17100.0,43.6029,43.6101,43.538,43.574,17100.0
2010-10-19 11:30:00,60.5,60.6,60.49,60.57,17300.0,43.5812,43.6533,43.574,43.6317,17300.0
2010-10-19 11:40:00,60.59,60.68,60.56,60.66,11600.0,43.6461,43.7109,43.6245,43.6965,11600.0
2010-10-19 11:50:00,60.66,60.68,60.63,60.67,15800.0,43.6965,43.7109,43.6749,43.7037,15800.0
2010-10-19 12:00:00,60.67,60.7,60.61,60.62,17600.0,43.7037,43.7253,43.6605,43.6677,17600.0
2010-10-19 12:10:00,60.61,60.67,60.61,60.64,16300.0,43.6605,43.7037,43.6605,43.6821,16300.0
2010-10-19 12:20:00,60.62,60.62,60.56,60.57,5000.0,43.6677,43.6677,43.6245,43.6317,5000.0
2010-10-19 12:30:00,60.57,60.58,60.49,60.52,14300.0,43.6317,43.6389,43.574,43.5957,14300.0
2010-10-19 12:40:00,60.51,60.55,60.5,60.55,7000.0,43.5885,43.6173,43.5812,43.6173,7000.0
2010-10-19 12:50:00,60.55,60.58,60.48,60.58,12400.0,43.6173,43.6389,43.5668,43.6389,12400.0
2010-10-19 13:00:00,60.58,60.58,60.53,60.53,16500.0,43.6389,43.6389,43.6029,43.6029,16500.0
2010-10-19 13:10:00,60.54,60.54,60.46,60.53,14400.0,43.6101,43.6101,43.5524,43.6029,14400.0
2010-10-19 13:20:00,60.53,60.55,60.42,60.43,15300.0,43.6029,43.6173,43.5236,43.5308,15300.0
2010-10-19 13:30:00,60.41,60.46,60.39,60.45,27800.0,43.5164,43.5524,43.502,43.5452,27800.0
2010-10-19 13:40:00,60.46,60.47,60.35,60.41,16100.0,43.5524,43.5596,43.4732,43.5164,16100.0
2010-10-19 13:50:00,60.4,60.41,60.12,60.16,36000.0,43.5092,43.5164,43.3075,43.3363,36000.0
2010-10-19 14:00:00,60.16,60.16,59.83,59.92,70800.0,43.3363,43.3363,43.0986,43.1634,70800.0
2010-10-19 14:10:00,59.92,60.08,59.88,59.98,56300.0,43.1634,43.2787,43.1346,43.2067,56300.0
2010-10-19 14:20:00,59.98,59.99,59.81,59.91,31600.0,43.2067,43.2139,43.0842,43.1562,31600.0
2010-10-19 14:30:00,59.87,60.03,59.87,59.9,33100.0,43.1274,43.2427,43.1274,43.149,33100.0
2010-10-19 14:40:00,59.93,60.02,59.9,60.02,21400.0,43.1706,43.2355,43.149,43.2355,21400.0
2010-10-19 14:50:00,60.01,60.1,59.98,60.01,28500.0,43.2283,43.2931,43.2067,43.2283,28500.0
2010-10-19 15:00:00,59.99,60.04,59.86,59.86,24100.0,43.2139,43.2499,43.1202,43.1202,24100.0
2010-10-19 15:10:00,59.86,59.92,59.79,59.88,42200.0,43.1202,43.1634,43.0698,43.1346,42200.0
2010-10-19 15:20:00,59.86,59.91,59.75,59.76,37100.0,43.1202,43.1562,43.041,43.0482,37100.0
2010-10-19 15:30:00,59.77,59.9,59.72,59.89,25500.0,43.0554,43.149,43.0194,43.1418,25500.0
2010-10-19 15:40:00,59.89,59.98,59.86,59.93,61100.0,43.1418,43.2067,43.1202,43.1706,61100.0
2010-10-19 15:50:00,59.93,60.04,59.89,60.02,60000.0,43.1706,43.2499,43.1418,43.2355,60000.0
2010-10-20 09:30:00,60.1,60.25,60.1,60.2,27300.0,43.2931,43.4012,43.2931,43.3651,27300.0
2010-10-20 09:40:00,60.19,60.42,60.19,60.41,230100.0,43.3579,43.5236,43.3579,43.5164,230100.0
2010-10-20 09:50:00,60.42,60.46,60.28,60.28,27800.0,43.5236,43.5524,43.4228,43.4228,27800.0
2010-10-20 10:00:00,60.29,60.33,60.23,60.31,13200.0,43.43,43.4588,43.3868,43.4444,13200.0
2010-10-20 10:10:00,60.28,60.29,60.17,60.17,55300.0,43.4228,43.43,43.3435,43.3435,55300.0
2010-10-20 10:20:00,60.17,60.3,60.13,60.3,17700.0,43.3435,43.4372,43.3147,43.4372,17700.0
2010-10-20 10:30:00,60.33,60.45,60.31,60.39,13100.0,43.4588,43.5452,43.4444,43.502,13100.0
2010-10-20 10:40:00,60.39,60.58,60.39,60.57,29700.0,43.502,43.6389,43.502,43.6317,29700.0
2010-10-20 10:50:00,60.6,60.62,60.51,60.53,12400.0,43.6533,43.6677,43.5885,43.6029,12400.0
2010-10-20 11:00:00,60.53,60.58,60.49,60.58,11800.0,43.6029,43.6389,43.574,43.6389,11800.0
2010-10-20 11:10:00,60.59,60.59,60.52,60.58,10900.0,43.6461,43.6461,43.5957,43.6389,10900.0
2010-10-20 11:20:00,60.58,60.67,60.57,60.67,16800.0,43.6389,43.7037,43.6317,43.7037,16800.0
2010-10-20 11:30:00,60.67,60.71,60.65,60.66,12200.0,43.7037,43.7325,43.6893,43.6965,12200.0
2010-10-20 11:40:00,60.67,60.67,60.63,60.65,157500.0,43.7037,43.7037,43.6749,43.6893,157500.0
2010-10-20 11:50:00,60.65,60.7,60.65,60.65,14700.0,43.6893,43.7253,43.6893,43.6893,14700.0
2010-10-20 12:00:00,60.65,60.8,60.63,60.8,17100.0,43.6893,43.7974,43.6749,43.7974,17100.0
2010-10-20 12:10:00,60.79,60.87,60.78,60.87,21100.0,43.7902,43.8478,43.7829,43.8478,21100.0
2010-10-20 12:20:00,60.86,60.87,60.82,60.83,13500.0,43.8406,43.8478,43.8118,43.819,13500.0
2010-10-20 12:30:00,60.83,60.86,60.82,60.83,21900.0,43.819,43.8406,43.8118,43.819,21900.0
2010-10-20 12:40:00,60.82,60.83,60.8,60.83,8400.0,43.8118,43.819,43.7974,43.819,8400.0
2010-10-20 12:50:00,60.83,60.86,60.82,60.85,6800.0,43.819,43.8406,43.8118,43.8334,6800.0
2010-10-20 13:00:00,60.85,60.9,60.83,60.87,9100.0,43.8334,43.8694,43.819,43.8478,9100.0
2010-10-20 13:10:00,60.86,60.9,60.8,60.86,19500.0,43.8406,43.8694,43.7974,43.8406,19500.0
2010-10-20 13:20:00,60.86,60.93,60.86,60.86,10500.0,43.8406,43.891,43.8406,43.8406,10500.0
2010-10-20 13:30:00,60.87,60.89,60.84,60.85,20500.0,43.8478,43.8622,43.8262,43.8334,20500.0
2010-10-20 13:40:00,60.85,60.86,60.78,60.78,9500.0,43.8334,43.8406,43.7829,43.7829,9500.0
2010-10-20 13:50:00,60.79,60.81,60.78,60.79,7800.0,43.7902,43.8046,43.7829,43.7902,7800.0
2010-10-20 14:00:00,60.8,60.86,60.7,60.73,36200.0,43.7974,43.8406,43.7253,43.7469,36200.0
2010-10-20 14:10:00,60.71,60.87,60.71,60.87,17300.0,43.7325,43.8478,43.7325,43.8478,17300.0
2010-10-20 14:20:00,60.86,60.9,60.81,60.82,14000.0,43.8406,43.8694,43.8046,43.8118,14000.0
2010-10-20 14:30:00,60.83,60.94,60.83,60.89,23800.0,43.819,43.8982,43.819,43.8622,23800.0
2010-10-20 14:40:00,60.89,60.9,60.77,60.77,19200.0,43.8622,43.8694,43.7757,43.7757,19200.0
2010-10-20 14:50:00,60.76,60.82,60.76,60.81,35600.0,43.7685,43.8118,43.7685,43.8046,35600.0
2010-10-20 15:00:00,60.81,60.82,60.74,60.81,11400.0,43.8046,43.8118,43.7541,43.8046,11400.0
2010-10-20 15:10:00,60.81,60.87,60.78,60.86,39200.0,43.8046,43.8478,43.7829,43.8406,39200.0
2010-10-20 15:20:00,60.86,60.91,60.85,60.9,39700.0,43.8406,43.8766,43.8334,43.8694,39700.0
2010-10-20 15:30:00,60.89,60.89,60.7,60.76,27600.0,43.8622,43.8622,43.7253,43.7685,27600.0
2010-10-20 15:40:00,60.75,60.84,60.71,60.82,82200.0,43.7613,43.8262,43.7325,43.8118,82200.0
2010-10-20 15:50:00,60.82,60.84,60.65,60.7,50900.0,43.8118,43.8262,43.6893,43.7253,50900.0
2010-10-21 09:30:00,60.96,61.0,60.8,61.0,58700.0,43.9126,43.9414,43.7974,43.9414,58700.0
2010-10-21 09:40:00,60.99,61.0,60.88,60.9,18400.0,43.9342,43.9414,43.855,43.8694,18400.0
2010-10-21 09:50:00,60.89,60.96,60.87,60.96,9700.0,43.8622,43.9126,43.8478,43.9126,9700.0
2010-10-21 10:00:00,60.96,61.16,60.84,61.14,34100.0,43.9126,44.0567,43.8262,44.0423,34100.0
2010-10-21 10:10:00,61.15,61.17,61.1,61.14,52300.0,44.0495,44.0639,44.0135,44.0423,52300.0
2010-10-21 10:20:00,61.13,61.19,61.1,61.1,47400.0,44.0351,44.0783,44.0135,44.0135,47400.0
2010-10-21 10:30:00,61.1,61.19,61.1,61.18,8000.0,44.0135,44.0783,44.0135,44.0711,8000.0
2010-10-21 10:40:00,61.19,61.24,61.17,61.19,148800.0,44.0783,44.1143,44.0639,44.0783,148800.0
2010-10-21 10:50:00,61.2,61.21,61.12,61.2,50400.0,44.0855,44.0927,44.0279,44.0855,50400.0
2010-10-21 11:00:00,61.2,61.22,61.14,61.16,12500.0,44.0855,44.0999,44.0423,44.0567,12500.0
2010-10-21 11:10:00,61.16,61.16,60.97,60.99,51100.0,44.0567,44.0567,43.9198,43.9342,51100.0
2010-10-21 11:20:00,61.0,61.03,60.86,60.94,54700.0,43.9414,43.963,43.8406,43.8982,54700.0
2010-10-21 11:30:00,60.95,60.97,60.75,60.77,51500.0,43.9054,43.9198,43.7613,43.7757,51500.0
2010-10-21 11:40:00,60.77,60.81,60.68,60.77,55300.0,43.7757,43.8046,43.7109,43.7757,55300.0
2010-10-21 11:50:00,60.78,60.89,60.73,60.88,44100.0,43.7829,43.8622,43.7469,43.855,44100.0
2010-10-21 12:00:00,60.88,60.89,60.83,60.85,11500.0,43.855,43.8622,43.819,43.8334,11500.0
2010-10-21 12:10:00,60.86,60.88,60.79,60.87,33400.0,43.8406,43.855,43.7902,43.8478,33400.0
2010-10-21 12:20:00,60.87,60.88,60.83,60.87,17000.0,43.8478,43.855,43.819,43.8478,17000.0
2010-10-21 12:30:00,60.87,60.87,60.67,60.69,28400.0,43.8478,43.8478,43.7037,43.7181,28400.0
2010-10-21 12:40:00,60.68,60.72,60.63,60.69,18000.0,43.7109,43.7397,43.6749,43.7181,18000.0
2010-10-21 12:50:00,60.68,60.71,60.65,60.7,30200.0,43.7109,43.7325,43.6893,43.7253,30200.0
2010-10-21 13:00:00,60.7,60.81,60.7,60.78,22500.0,43.7253,43.8046,43.7253,43.7829,22500.0
2010-10-21 13:10:00,60.78,60.82,60.74,60.77,29300.0,43.7829,43.8118,43.7541,43.7757,29300.0
2010-10-21 13:20:00,60.76,60.77,60.71,60.76,62900.0,43.7685,43.7757,43.7325,43.7685,62900.0
2010-10-21 13:30:00,60.76,60.76,60.64,60.69,32500.0,43.7685,43.7685,43.6821,43.7181,32500.0
2010-10-21 13:40:00,60.69,60.72,60.51,60.52,28400.0,43.7181,43.7397,43.5885,43.5957,28400.0
2010-10-21 13:50:00,60.53,60.53,60.29,60.32,49200.0,43.6029,43.6029,43.43,43.4516,49200.0
2010-10-21 14:00:00,60.3,60.37,60.27,60.34,14200.0,43.4372,43.4876,43.4156,43.466,14200.0
2010-10-21 14:10:00,60.36,60.43,60.34,60.43,24500.0,43.4804,43.5308,43.466,43.5308,24500.0
2010-10-21 14:20:00,60.4,60.46,60.36,60.43,9200.0,43.5092,43.5524,43.4804,43.5308,9200.0
2010-10-21 14:30:00,60.42,60.48,60.41,60.43,12500.0,43.5236,43.5668,43.5164,43.5308,12500.0
2010-10-21 14:40:00,60.43,60.49,60.42,60.45,23300.0,43.5308,43.574,43.5236,43.5452,23300.0
2010-10-21 14:50:00,60.43,60.56,60.42,60.53,27500.0,43.5308,43.6245,43.5236,43.6029,27500.0
2010-10-21 15:00:00,60.53,60.58,60.5,60.5,14200.0,43.6029,43.6389,43.5812,43.5812,14200.0
2010-10-21 15:10:00,60.51,60.67,60.49,60.66,25300.0,43.5885,43.7037,43.574,43.6965,25300.0
2010-10-21 15:20:00,60.65,60.73,60.64,60.69,34200.0,43.6893,43.7469,43.6821,43.7181,34200.0
2010-10-21 15:30:00,60.69,60.74,60.62,60.69,27900.0,43.7181,43.7541,43.6677,43.7181,27900.0
2010-10-21 15:40:00,60.69,60.7,60.58,60.66,33800.0,43.7181,43.7253,43.6389,43.6965,33800.0
2010-10-21 15:50:00,60.64,60.71,60.6,60.71,75600.0,43.6821,43.7325,43.6533,43.7325,75600.0
2010-10-22 09:30:00,60.8,60.84,60.71,60.83,29900.0,43.7974,43.8262,43.7325,43.819,29900.0
2010-10-22 09:40:00,60.86,60.88,60.75,60.79,29900.0,43.8406,43.855,43.7613,43.7902,29900.0
2010-10-22 09:50:00,60.79,60.8,60.65,60.66,13300.0,43.7902,43.7974,43.6893,43.6965,13300.0
2010-10-22 10:00:00,60.65,60.73,60.63,60.72,10100.0,43.6893,43.7469,43.6749,43.7397,10100.0
2010-10-22 10:10:00,60.72,60.78,60.65,60.76,7500.0,43.7397,43.7829,43.6893,43.7685,7500.0
2010-10-22 10:20:00,60.78,60.78,60.7,60.77,9600.0,43.7829,43.7829,43.7253,43.7757,9600.0
2010-10-22 10:30:00,60.79,60.82,60.76,60.76,24400.0,43.7902,43.8118,43.7685,43.7685,24400.0
2010-10-22 10:40:00,60.76,60.77,60.71,60.77,8800.0,43.7685,43.7757,43.7325,43.7757,8800.0
2010-10-22 10:50:00,60.78,60.81,60.76,60.77,16800.0,43.7829,43.8046,43.7685,43.7757,16800.0
2010-10-22 11:00:00,60.75,60.77,60.71,60.74,16700.0,43.7613,43.7757,43.7325,43.7541,16700.0
2010-10-22 11:10:00,60.73,60.74,60.66,60.69,9100.0,43.7469,43.7541,43.6965,43.7181,9100.0
2010-10-22 11:20:00,60.7,60.72,60.64,60.66,12100.0,43.7253,43.7397,43.6821,43.6965,12100.0
2010-10-22 11:30:00,60.67,60.71,60.67,60.71,2900.0,43.7037,43.7325,43.7037,43.7325,2900.0
2010-10-22 11:40:00,60.71,60.72,60.64,60.64,18600.0,43.7325,43.7397,43.6821,43.6821,18600.0
2010-10-22 11:50:00,60.61,60.65,60.61,60.63,17100.0,43.6605,43.6893,43.6605,43.6749,17100.0
2010-10-22 12:00:00,60.61,60.66,60.6,60.66,8300.0,43.6605,43.6965,43.6533,43.6965,8300.0
2010-10-22 12:10:00,60.65,60.65,60.61,60.64,4200.0,43.6893,43.6893,43.6605,43.6821,4200.0
2010-10-22 12:20:00,60.64,60.7,60.63,60.7,7600.0,43.6821,43.7253,43.6749,43.7253,7600.0
2010-10-22 12:30:00,60.7,60.72,60.69,60.7,15000.0,43.7253,43.7397,43.7181,43.7253,15000.0
2010-10-22 12:40:00,60.7,60.71,60.69,60.69,700.0,43.7253,43.7325,43.7181,43.7181,700.0
2010-10-22 12:50:00,60.71,60.71,60.65,60.68,12000.0,43.7325,43.7325,43.6893,43.7109,12000.0
2010-10-22 13:00:00,60.68,60.69,60.65,60.66,9000.0,43.7109,43.7181,43.6893,43.6965,9000.0
2010-10-22 13:10:00,60.66,60.71,60.65,60.69,8900.0,43.6965,43.7325,43.6893,43.7181,8900.0
2010-10-22 13:20:00,60.7,60.71,60.67,60.68,14900.0,43.7253,43.7325,43.7037,43.7109,14900.0
2010-10-22 13:30:00,60.68,60.69,60.67,60.68,11500.0,43.7109,43.7181,43.7037,43.7109,11500.0
2010-10-22 13:40:00,60.68,60.68,60.66,60.66,1500.0,43.7109,43.7109,43.6965,43.6965,1500.0
2010-10-22 13:50:00,60.67,60.67,60.6,60.6,3700.0,43.7037,43.7037,43.6533,43.6533,3700.0
2010-10-22 14:00:00,60.6,60.64,60.6,60.64,17800.0,43.6533,43.6821,43.6533,43.6821,17800.0
2010-10-22 14:10:00,60.65,60.69,60.64,60.67,11700.0,43.6893,43.7181,43.6821,43.7037,11700.0
2010-10-22 14:20:00,60.67,60.72,60.66,60.7,13700.0,43.7037,43.7397,43.6965,43.7253,13700.0
2010-10-22 14:30:00,60.71,60.71,60.65,60.67,41800.0,43.7325,43.7325,43.6893,43.7037,41800.0
2010-10-22 14:40:00,60.68,60.69,60.65,60.67,9800.0,43.7109,43.7181,43.6893,43.7037,9800.0
2010-10-22 14:50:00,60.68,60.69,60.63,60.65,20900.0,43.7109,43.7181,43.6749,43.6893,20900.0
2010-10-22 15:00:00,60.64,60.74,60.64,60.7,26700.0,43.6821,43.7541,43.6821,43.7253,26700.0
2010-10-22 15:10:00,60.7,60.71,60.67,60.68,7700.0,43.7253,43.7325,43.7037,43.7109,7700.0
2010-10-22 15:20:00,60.69,60.73,60.69,60.7,22900.0,43.7181,43.7469,43.7181,43.7253,22900.0
2010-10-22 15:30:00,60.7,60.72,60.68,60.68,11000.0,43.7253,43.7397,43.7109,43.7109,11000.0
2010-10-22 15:40:00,60.69,60.73,60.67,60.7,17300.0,43.7181,43.7469,43.7037,43.7253,17300.0
2010-10-22 15:50:00,60.71,60.78,60.71,60.77,264900.0,43.7325,43.7829,43.7325,43.7757,264900.0
2010-10-25 09:30:00,61.18,61.29,61.18,61.26,41900.0,44.0711,44.1503,44.0711,44.1287,41900.0
2010-10-25 09:40:00,61.31,61.32,61.26,61.28,12300.0,44.1647,44.1719,44.1287,44.1431,12300.0
2010-10-25 09:50:00,61.28,61.37,61.27,61.34,11200.0,44.1431,44.208,44.1359,44.1863,11200.0
2010-10-25 10:00:00,61.35,61.45,61.27,61.27,33600.0,44.1935,44.2656,44.1359,44.1359,33600.0
2010-10-25 10:10:00,61.29,61.32,61.26,61.3,29200.0,44.1503,44.1719,44.1287,44.1575,29200.0
2010-10-25 10:20:00,61.29,61.33,61.26,61.27,14700.0,44.1503,44.1791,44.1287,44.1359,14700.0
2010-10-25 10:30:00,61.28,61.3,61.12,61.17,20000.0,44.1431,44.1575,44.0279,44.0639,20000.0
2010-10-25 10:40:00,61.18,61.18,61.02,61.14,118800.0,44.0711,44.0711,43.9558,44.0423,118800.0
2010-10-25 10:50:00,61.15,61.15,61.09,61.09,12000.0,44.0495,44.0495,44.0063,44.0063,12000.0
2010-10-25 11:00:00,61.08,61.09,60.99,61.07,18300.0,43.9991,44.0063,43.9342,43.9919,18300.0
2010-10-25 11:10:00,61.06,61.1,61.03,61.09,27300.0,43.9846,44.0135,43.963,44.0063,27300.0
2010-10-25 11:20:00,61.1,61.13,61.09,61.13,18000.0,44.0135,44.0351,44.0063,44.0351,18000.0
2010-10-25 11:30:00,61.13,61.17,61.09,61.12,17400.0,44.0351,44.0639,44.0063,44.0279,17400.0
2010-10-25 11:40:00,61.1,61.12,61.07,61.11,17900.0,44.0135,44.0279,43.9919,44.0207,17900.0
2010-10-25 11:50:00,61.11,61.11,61.01,61.02,26700.0,44.0207,44.0207,43.9486,43.9558,26700.0
2010-10-25 12:00:00,61.03,61.04,60.98,61.01,10700.0,43.963,43.9702,43.927,43.9486,10700.0
2010-10-25 12:10:00,61.02,61.05,60.96,60.96,81200.0,43.9558,43.9774,43.9126,43.9126,81200.0
2010-10-25 12:20:00,60.96,60.98,60.88,60.94,28900.0,43.9126,43.927,43.855,43.8982,28900.0
2010-10-25 12:30:00,60.94,60.95,60.9,60.95,7900.0,43.8982,43.9054,43.8694,43.9054,7900.0
2010-10-25 12:40:00,60.97,60.97,60.95,60.96,3000.0,43.9198,43.9198,43.9054,43.9126,3000.0
2010-10-25 12:50:00,60.93,60.97,60.93,60.93,1800.0,43.891,43.9198,43.891,43.891,1800.0
2010-10-25 13:00:00,60.94,60.99,60.89,60.98,21900.0,43.8982,43.9342,43.8622,43.927,21900.0
2010-10-25 13:10:00,60.98,61.02,60.98,61.0,12200.0,43.927,43.9558,43.927,43.9414,12200.0
2010-10-25 13:20:00,61.02,61.08,61.02,61.06,21000.0,43.9558,43.9991,43.9558,43.9846,21000.0
2010-10-25 13:30:00,61.07,61.08,61.03,61.05,25600.0,43.9919,43.9991,43.963,43.9774,25600.0
2010-10-25 13:40:00,61.06,61.07,61.04,61.05,20900.0,43.9846,43.9919,43.9702,43.9774,20900.0
2010-10-25 13:50:00,61.03,61.03,60.98,61.0,13000.0,43.963,43.963,43.927,43.9414,13000.0
2010-10-25 14:00:00,61.02,61.05,61.01,61.05,17300.0,43.9558,43.9774,43.9486,43.9774,17300.0
2010-10-25 14:10:00,61.05,61.05,61.01,61.01,6000.0,43.9774,43.9774,43.9486,43.9486,6000.0
2010-10-25 14:20:00,61.01,61.05,61.01,61.03,8900.0,43.9486,43.9774,43.9486,43.963,8900.0
2010-10-25 14:30:00,61.02,61.07,60.91,60.97,42900.0,43.9558,43.9919,43.8766,43.9198,42900.0
2010-10-25 14:40:00,60.97,60.97,60.9,60.94,20000.0,43.9198,43.9198,43.8694,43.8982,20000.0
2010-10-25 14:50:00,60.95,61.02,60.95,60.99,14100.0,43.9054,43.9558,43.9054,43.9342,14100.0
2010-10-25 15:00:00,60.99,61.06,60.98,61.04,40800.0,43.9342,43.9846,43.927,43.9702,40800.0
2010-10-25 15:10:00,61.04,61.07,61.03,61.07,21200.0,43.9702,43.9919,43.963,43.9919,21200.0
2010-10-25 15:20:00,61.07,61.17,61.06,61.16,36700.0,43.9919,44.0639,43.9846,44.0567,36700.0
2010-10-25 15:30:00,61.15,61.17,60.99,60.99,40000.0,44.0495,44.0639,43.9342,43.9342,40000.0
2010-10-25 15:40:00,60.98,61.07,60.84,60.89,53200.0,43.927,43.9919,43.8262,43.8622,53200.0
2010-10-25 15:50:00,60.89,60.94,60.83,60.89,68200.0,43.8622,43.8982,43.819,43.8622,68200.0
2010-10-26 09:30:00,60.62,60.62,60.51,60.59,78800.0,43.6677,43.6677,43.5885,43.6461,78800.0
2010-10-26 09:40:00,60.61,60.66,60.55,60.66,30200.0,43.6605,43.6965,43.6173,43.6965,30200.0
2010-10-26 09:50:00,60.65,60.68,60.62,60.65,45300.0,43.6893,43.7109,43.6677,43.6893,45300.0
2010-10-26 10:00:00,60.66,60.76,60.64,60.72,34500.0,43.6965,43.7685,43.6821,43.7397,34500.0
2010-10-26 10:10:00,60.73,60.82,60.7,60.82,24400.0,43.7469,43.8118,43.7253,43.8118,24400.0
2010-10-26 10:20:00,60.85,60.87,60.8,60.8,34500.0,43.8334,43.8478,43.7974,43.7974,34500.0
2010-10-26 10:30:00,60.81,60.83,60.74,60.75,17900.0,43.8046,43.819,43.7541,43.7613,17900.0
2010-10-26 10:40:00,60.76,60.77,60.7,60.74,30400.0,43.7685,43.7757,43.7253,43.7541,30400.0
2010-10-26 10:50:00,60.74,60.85,60.73,60.85,50200.0,43.7541,43.8334,43.7469,43.8334,50200.0
2010-10-26 11:00:00,60.86,60.89,60.71,60.72,47700.0,43.8406,43.8622,43.7325,43.7397,47700.0
2010-10-26 11:10:00,60.72,60.8,60.7,60.78,21600.0,43.7397,43.7974,43.7253,43.7829,21600.0
2010-10-26 11:20:00,60.81,60.92,60.81,60.89,29000.0,43.8046,43.8838,43.8046,43.8622,29000.0
2010-10-26 11:30:00,60.87,60.88,60.83,60.84,18500.0,43.8478,43.855,43.819,43.8262,18500.0
2010-10-26 11:40:00,60.84,60.84,60.79,60.83,51000.0,43.8262,43.8262,43.7902,43.819,51000.0
2010-10-26 11:50:00,60.83,60.87,60.83,60.86,119800.0,43.819,43.8478,43.819,43.8406,119800.0
2010-10-26 12:00:00,60.86,60.91,60.84,60.84,12000.0,43.8406,43.8766,43.8262,43.8262,12000.0
2010-10-26 12:10:00,60.86,60.92,60.86,60.88,31600.0,43.8406,43.8838,43.8406,43.855,31600.0
2010-10-26 12:20:00,60.9,60.9,60.87,60.87,8700.0,43.8694,43.8694,43.8478,43.8478,8700.0
2010-10-26 12:30:00,60.86,60.88,60.85,60.86,14100.0,43.8406,43.855,43.8334,43.8406,14100.0
2010-10-26 12:40:00,60.86,60.86,60.8,60.81,14300.0,43.8406,43.8406,43.7974,43.8046,14300.0
2010-10-26 12:50:00,60.81,60.85,60.81,60.82,32200.0,43.8046,43.8334,43.8046,43.8118,32200.0
2010-10-26 13:00:00,60.83,60.87,60.83,60.86,17900.0,43.819,43.8478,43.819,43.8406,17900.0
2010-10-26 13:10:00,60.87,60.9,60.86,60.87,20900.0,43.8478,43.8694,43.8406,43.8478,20900.0
2010-10-26 13:20:00,60.86,60.88,60.77,60.78,44500.0,43.8406,43.855,43.7757,43.7829,44500.0
2010-10-26 13:30:00,60.79,60.82,60.78,60.8,37000.0,43.7902,43.8118,43.7829,43.7974,37000.0
2010-10-26 13:40:00,60.79,60.85,60.79,60.8,45200.0,43.7902,43.8334,43.7902,43.7974,45200.0
2010-10-26 13:50:00,60.8,60.81,60.71,60.73,18600.0,43.7974,43.8046,43.7325,43.7469,18600.0
2010-10-26 14:00:00,60.71,60.76,60.65,60.65,56600.0,43.7325,43.7685,43.6893,43.6893,56600.0
2010-10-26 14:10:00,60.65,60.72,60.63,60.71,45200.0,43.6893,43.7397,43.6749,43.7325,45200.0
2010-10-26 14:20:00,60.72,60.73,60.66,60.72,32800.0,43.7397,43.7469,43.6965,43.7397,32800.0
2010-10-26 14:30:00,60.72,60.76,60.66,60.76,39400.0,43.7397,43.7685,43.6965,43.7685,39400.0
2010-10-26 14:40:00,60.76,60.76,60.72,60.74,31600.0,43.7685,43.7685,43.7397,43.7541,31600.0
2010-10-26 14:50:00,60.74,60.81,60.74,60.76,30000.0,43.7541,43.8046,43.7541,43.7685,30000.0
2010-10-26 15:00:00,60.75,60.82,60.75,60.81,21300.0,43.7613,43.8118,43.7613,43.8046,21300.0
2010-10-26 15:10:00,60.82,60.88,60.79,60.88,32300.0,43.8118,43.855,43.7902,43.855,32300.0
2010-10-26 15:20:00,60.89,60.93,60.85,60.85,36100.0,43.8622,43.891,43.8334,43.8334,36100.0
2010-10-26 15:30:00,60.85,60.87,60.83,60.85,17700.0,43.8334,43.8478,43.819,43.8334,17700.0
2010-10-26 15:40:00,60.85,60.86,60.76,60.79,42900.0,43.8334,43.8406,43.7685,43.7902,42900.0
2010-10-26 15:50:00,60.79,60.85,60.78,60.85,58100.0,43.7902,43.8334,43.7829,43.8334,58100.0
2010-10-27 09:30:00,60.46,60.57,60.37,60.53,57000.0,43.5524,43.6317,43.4876,43.6029,57000.0
2010-10-27 09:40:00,60.54,60.6,60.45,60.56,12000.0,43.6101,43.6533,43.5452,43.6245,12000.0
2010-10-27 09:50:00,60.55,60.6,60.55,60.59,8900.0,43.6173,43.6533,43.6173,43.6461,8900.0
2010-10-27 10:00:00,60.63,60.67,60.46,60.5,34500.0,43.6749,43.7037,43.5524,43.5812,34500.0
2010-10-27 10:10:00,60.5,60.57,60.47,60.48,21700.0,43.5812,43.6317,43.5596,43.5668,21700.0
2010-10-27 10:20:00,60.48,60.48,60.3,60.33,27900.0,43.5668,43.5668,43.4372,43.4588,27900.0
2010-10-27 10:30:00,60.33,60.4,60.3,60.35,25300.0,43.4588,43.5092,43.4372,43.4732,25300.0
2010-10-27 10:40:00,60.39,60.42,60.35,60.35,10000.0,43.502,43.5236,43.4732,43.4732,10000.0
2010-10-27 10:50:00,60.37,60.38,60.25,60.25,27700.0,43.4876,43.4948,43.4012,43.4012,27700.0
2010-10-27 11:00:00,60.25,60.26,60.18,60.22,13900.0,43.4012,43.4084,43.3507,43.3796,13900.0
2010-10-27 11:10:00,60.22,60.27,60.18,60.27,16200.0,43.3796,43.4156,43.3507,43.4156,16200.0
2010-10-27 11:20:00,60.26,60.29,60.24,60.25,13300.0,43.4084,43.43,43.394,43.4012,13300.0
2010-10-27 11:30:00,60.26,60.37,60.24,60.35,8000.0,43.4084,43.4876,43.394,43.4732,8000.0
2010-10-27 11:40:00,60.35,60.38,60.34,60.36,8200.0,43.4732,43.4948,43.466,43.4804,8200.0
2010-10-27 11:50:00,60.37,60.42,60.36,60.38,50200.0,43.4876,43.5236,43.4804,43.4948,50200.0
2010-10-27 12:00:00,60.38,60.41,60.32,60.34,21600.0,43.4948,43.5164,43.4516,43.466,21600.0
2010-10-27 12:10:00,60.35,60.37,60.31,60.31,13600.0,43.4732,43.4876,43.4444,43.4444,13600.0
2010-10-27 12:20:00,60.32,60.34,60.3,60.31,21800.0,43.4516,43.466,43.4372,43.4444,21800.0
2010-10-27 12:30:00,60.31,60.34,60.29,60.3,39700.0,43.4444,43.466,43.43,43.4372,39700.0
2010-10-27 12:40:00,60.3,60.3,60.25,60.28,14900.0,43.4372,43.4372,43.4012,43.4228,14900.0
2010-10-27 12:50:00,60.29,60.29,60.27,60.28,4500.0,43.43,43.43,43.4156,43.4228,4500.0
2010-10-27 13:00:00,60.29,60.32,60.29,60.3,3200.0,43.43,43.4516,43.43,43.4372,3200.0
2010-10-27 13:10:00,60.29,60.29,60.15,60.18,14300.0,43.43,43.43,43.3291,43.3507,14300.0
2010-10-27 13:20:00,60.19,60.3,60.17,60.29,27800.0,43.3579,43.4372,43.3435,43.43,27800.0
2010-10-27 13:30:00,60.3,60.3,60.25,60.26,9700.0,43.4372,43.4372,43.4012,43.4084,9700.0
2010-10-27 13:40:00,60.26,60.33,60.24,60.33,13300.0,43.4084,43.4588,43.394,43.4588,13300.0
2010-10-27 13:50:00,60.32,60.34,60.29,60.32,10900.0,43.4516,43.466,43.43,43.4516,10900.0
2010-10-27 14:00:00,60.37,60.42,60.36,60.42,13400.0,43.4876,43.5236,43.4804,43.5236,13400.0
2010-10-27 14:10:00,60.42,60.42,60.39,60.39,9400.0,43.5236,43.5236,43.502,43.502,9400.0
2010-10-27 14:20:00,60.38,60.39,60.34,60.35,12300.0,43.4948,43.502,43.466,43.4732,12300.0
2010-10-27 14:30:00,60.34,60.46,60.33,60.45,25600.0,43.466,43.5524,43.4588,43.5452,25600.0
2010-10-27 14:40:00,60.46,60.52,60.46,60.48,17800.0,43.5524,43.5957,43.5524,43.5668,17800.0
2010-10-27 14:50:00,60.48,60.53,60.47,60.48,23500.0,43.5668,43.6029,43.5596,43.5668,23500.0
2010-10-27 15:00:00,60.48,60.51,60.45,60.49,14800.0,43.5668,43.5885,43.5452,43.574,14800.0
2010-10-27 15:10:00,60.48,60.48,60.43,60.44,20600.0,43.5668,43.5668,43.5308,43.538,20600.0
2010-10-27 15:20:00,60.45,60.57,60.44,60.52,27000.0,43.5452,43.6317,43.538,43.5957,27000.0
2010-10-27 15:30:00,60.53,60.61,60.52,60.59,21300.0,43.6029,43.6605,43.5957,43.6461,21300.0
2010-10-27 15:40:00,60.62,60.64,60.55,60.6,64300.0,43.6677,43.6821,43.6173,43.6533,64300.0
2010-10-27 15:50:00,60.59,60.74,60.59,60.68,35700.0,43.6461,43.7541,43.6461,43.7109,35700.0
2010-10-28 09:30:00,61.0,61.11,61.0,61.1,303600.0,43.9414,44.0207,43.9414,44.0135,303600.0
2010-10-28 09:40:00,61.08,61.11,60.93,60.94,76200.0,43.9991,44.0207,43.891,43.8982,76200.0
2010-10-28 09:50:00,60.94,61.03,60.91,60.98,27600.0,43.8982,43.963,43.8766,43.927,27600.0
2010-10-28 10:00:00,61.0,61.04,60.93,61.0,22700.0,43.9414,43.9702,43.891,43.9414,22700.0
2010-10-28 10:10:00,60.97,61.0,60.8,60.82,36300.0,43.9198,43.9414,43.7974,43.8118,36300.0
2010-10-28 10:20:00,60.81,60.82,60.67,60.67,9800.0,43.8046,43.8118,43.7037,43.7037,9800.0
2010-10-28 10:30:00,60.68,60.71,60.6,60.65,29100.0,43.7109,43.7325,43.6533,43.6893,29100.0
2010-10-28 10:40:00,60.64,60.71,60.63,60.7,27200.0,43.6821,43.7325,43.6749,43.7253,27200.0
2010-10-28 10:50:00,60.72,60.72,60.67,60.7,18900.0,43.7397,43.7397,43.7037,43.7253,18900.0
2010-10-28 11:00:00,60.67,60.76,60.67,60.76,10300.0,43.7037,43.7685,43.7037,43.7685,10300.0
2010-10-28 11:10:00,60.77,60.81,60.74,60.76,27700.0,43.7757,43.8046,43.7541,43.7685,27700.0
2010-10-28 11:20:00,60.77,60.83,60.75,60.81,12900.0,43.7757,43.819,43.7613,43.8046,12900.0
2010-10-28 11:30:00,60.8,60.8,60.74,60.78,11200.0,43.7974,43.7974,43.7541,43.7829,11200.0
2010-10-28 11:40:00,60.76,60.78,60.71,60.72,9200.0,43.7685,43.7829,43.7325,43.7397,9200.0
2010-10-28 11:50:00,60.73,60.75,60.66,60.67,21700.0,43.7469,43.7613,43.6965,43.7037,21700.0
2010-10-28 12:00:00,60.66,60.66,60.56,60.61,33100.0,43.6965,43.6965,43.6245,43.6605,33100.0
2010-10-28 12:10:00,60.62,60.64,60.58,60.64,8800.0,43.6677,43.6821,43.6389,43.6821,8800.0
2010-10-28 12:20:00,60.64,60.64,60.53,60.55,43200.0,43.6821,43.6821,43.6029,43.6173,43200.0
2010-10-28 12:30:00,60.54,60.59,60.51,60.57,60600.0,43.6101,43.6461,43.5885,43.6317,60600.0
2010-10-28 12:40:00,60.57,60.6,60.54,60.57,26700.0,43.6317,43.6533,43.6101,43.6317,26700.0
2010-10-28 12:50:00,60.56,60.6,60.53,60.53,17600.0,43.6245,43.6533,43.6029,43.6029,17600.0
2010-10-28 13:00:00,60.54,60.67,60.52,60.66,5300.0,43.6101,43.7037,43.5957,43.6965,5300.0
2010-10-28 13:10:00,60.65,60.83,60.65,60.76,27900.0,43.6893,43.819,43.6893,43.7685,27900.0
2010-10-28 13:20:00,60.77,60.77,60.66,60.68,39200.0,43.7757,43.7757,43.6965,43.7109,39200.0
2010-10-28 13:30:00,60.69,60.74,60.65,60.72,30700.0,43.7181,43.7541,43.6893,43.7397,30700.0
2010-10-28 13:40:00,60.71,60.73,60.63,60.66,62300.0,43.7325,43.7469,43.6749,43.6965,62300.0
2010-10-28 13:50:00,60.67,60.73,60.67,60.7,8900.0,43.7037,43.7469,43.7037,43.7253,8900.0
2010-10-28 14:00:00,60.69,60.76,60.68,60.75,29400.0,43.7181,43.7685,43.7109,43.7613,29400.0
2010-10-28 14:10:00,60.76,60.79,60.69,60.71,31600.0,43.7685,43.7902,43.7181,43.7325,31600.0
2010-10-28 14:20:00,60.69,60.77,60.67,60.73,36500.0,43.7181,43.7757,43.7037,43.7469,36500.0
2010-10-28 14:30:00,60.73,60.78,60.71,60.75,28000.0,43.7469,43.7829,43.7325,43.7613,28000.0
2010-10-28 14:40:00,60.75,60.79,60.71,60.78,38700.0,43.7613,43.7902,43.7325,43.7829,38700.0
2010-10-28 14:50:00,60.77,60.79,60.75,60.76,17500.0,43.7757,43.7902,43.7613,43.7685,17500.0
2010-10-28 15:00:00,60.78,60.84,60.73,60.82,23800.0,43.7829,43.8262,43.7469,43.8118,23800.0
2010-10-28 15:10:00,60.82,60.83,60.72,60.74,55000.0,43.8118,43.819,43.7397,43.7541,55000.0
2010-10-28 15:20:00,60.73,60.73,60.66,60.73,51400.0,43.7469,43.7469,43.6965,43.7469,51400.0
2010-10-28 15:30:00,60.73,60.88,60.71,60.85,35600.0,43.7469,43.855,43.7325,43.8334,35600.0
2010-10-28 15:40:00,60.85,60.89,60.81,60.88,44300.0,43.8334,43.8622,43.8046,43.855,44300.0
2010-10-28 15:50:00,60.89,60.89,60.79,60.81,21900.0,43.8622,43.8622,43.7902,43.8046,21900.0
2010-10-29 09:30:00,60.74,60.74,60.61,60.61,25500.0,43.7541,43.7541,43.6605,43.6605,25500.0
2010-10-29 09:40:00,60.64,60.76,60.61,60.72,27900.0,43.6821,43.7685,43.6605,43.7397,27900.0
2010-10-29 09:50:00,60.71,60.72,60.57,60.59,10500.0,43.7325,43.7397,43.6317,43.6461,10500.0
2010-10-29 10:00:00,60.54,60.82,60.54,60.81,14600.0,43.6101,43.8118,43.6101,43.8046,14600.0
2010-10-29 10:10:00,60.8,60.82,60.75,60.75,11900.0,43.7974,43.8118,43.7613,43.7613,11900.0
2010-10-29 10:20:00,60.78,60.84,60.75,60.77,10300.0,43.7829,43.8262,43.7613,43.7757,10300.0
2010-10-29 10:30:00,60.77,60.77,60.72,60.74,17400.0,43.7757,43.7757,43.7397,43.7541,17400.0
2010-10-29 10:40:00,60.72,60.76,60.65,60.7,12300.0,43.7397,43.7685,43.6893,43.7253,12300.0
2010-10-29 10:50:00,60.7,60.75,60.64,60.75,29500.0,43.7253,43.7613,43.6821,43.7613,29500.0
2010-10-29 11:00:00,60.76,60.8,60.7,60.8,14700.0,43.7685,43.7974,43.7253,43.7974,14700.0
2010-10-29 11:10:00,60.8,60.8,60.7,60.75,23300.0,43.7974,43.7974,43.7253,43.7613,23300.0
2010-10-29 11:20:00,60.75,60.77,60.7,60.73,31900.0,43.7613,43.7757,43.7253,43.7469,31900.0
2010-10-29 11:30:00,60.7,60.71,60.55,60.66,65300.0,43.7253,43.7325,43.6173,43.6965,65300.0
2010-10-29 11:40:00,60.65,60.69,60.55,60.6,28200.0,43.6893,43.7181,43.6173,43.6533,28200.0
2010-10-29 11:50:00,60.58,60.65,60.56,60.65,7100.0,43.6389,43.6893,43.6245,43.6893,7100.0
2010-10-29 12:00:00,60.66,60.7,60.66,60.67,5900.0,43.6965,43.7253,43.6965,43.7037,5900.0
2010-10-29 12:10:00,60.67,60.75,60.65,60.71,17800.0,43.7037,43.7613,43.6893,43.7325,17800.0
2010-10-29 12:20:00,60.73,60.74,60.71,60.73,7600.0,43.7469,43.7541,43.7325,43.7469,7600.0
2010-10-29 12:30:00,60.73,60.77,60.73,60.75,14300.0,43.7469,43.7757,43.7469,43.7613,14300.0
2010-10-29 12:40:00,60.76,60.76,60.7,60.72,11000.0,43.7685,43.7685,43.7253,43.7397,11000.0
2010-10-29 12:50:00,60.76,60.76,60.74,60.76,1300.0,43.7685,43.7685,43.7541,43.7685,1300.0
2010-10-29 13:00:00,60.75,60.76,60.73,60.73,10700.0,43.7613,43.7685,43.7469,43.7469,10700.0
2010-10-29 13:10:00,60.74,60.75,60.7,60.73,4600.0,43.7541,43.7613,43.7253,43.7469,4600.0
2010-10-29 13:20:00,60.74,60.78,60.74,60.76,7500.0,43.7541,43.7829,43.7541,43.7685,7500.0
2010-10-29 13:30:00,60.78,60.79,60.75,60.76,12300.0,43.7829,43.7902,43.7613,43.7685,12300.0
2010-10-29 13:40:00,60.76,60.8,60.74,60.8,16300.0,43.7685,43.7974,43.7541,43.7974,16300.0
2010-10-29 13:50:00,60.8,60.84,60.8,60.84,10700.0,43.7974,43.8262,43.7974,43.8262,10700.0
2010-10-29 14:00:00,60.83,60.85,60.8,60.84,6600.0,43.819,43.8334,43.7974,43.8262,6600.0
2010-10-29 14:10:00,60.84,60.85,60.8,60.82,27600.0,43.8262,43.8334,43.7974,43.8118,27600.0
2010-10-29 14:20:00,60.84,60.87,60.79,60.79,9200.0,43.8262,43.8478,43.7902,43.7902,9200.0
2010-10-29 14:30:00,60.8,60.8,60.75,60.75,9200.0,43.7974,43.7974,43.7613,43.7613,9200.0
2010-10-29 14:40:00,60.76,60.78,60.75,60.75,11200.0,43.7685,43.7829,43.7613,43.7613,11200.0
2010-10-29 14:50:00,60.76,60.76,60.72,60.73,6700.0,43.7685,43.7685,43.7397,43.7469,6700.0
2010-10-29 15:00:00,60.72,60.75,60.71,60.73,13000.0,43.7397,43.7613,43.7325,43.7469,13000.0
2010-10-29 15:10:00,60.72,60.76,60.71,60.74,37500.0,43.7397,43.7685,43.7325,43.7541,37500.0
2010-10-29 15:20:00,60.74,60.8,60.72,60.79,71200.0,43.7541,43.7974,43.7397,43.7902,71200.0
2010-10-29 15:30:00,60.79,60.87,60.79,60.87,184200.0,43.7902,43.8478,43.7902,43.8478,184200.0
2010-10-29 15:40:00,60.86,60.88,60.83,60.83,19600.0,43.8406,43.855,43.819,43.819,19600.0
2010-10-29 15:50:00,60.83,60.84,60.78,60.8,153700.0,43.819,43.8262,43.7829,43.7974,153700.0
2010-11-01 09:30:00,61.17,61.18,61.05,61.18,26000.0,44.0639,44.0711,43.9774,44.0711,26000.0
2010-11-01 09:40:00,61.19,61.26,61.19,61.24,47200.0,44.0783,44.1287,44.0783,44.1143,47200.0
2010-11-01 09:50:00,61.25,61.27,61.18,61.2,5000.0,44.1215,44.1359,44.0711,44.0855,5000.0
2010-11-01 10:00:00,61.22,61.45,61.22,61.35,71700.0,44.0999,44.2656,44.0999,44.1935,71700.0
2010-11-01 10:10:00,61.35,61.4,61.33,61.35,16100.0,44.1935,44.2296,44.1791,44.1935,16100.0
2010-11-01 10:20:00,61.36,61.37,61.29,61.31,16800.0,44.2008,44.208,44.1503,44.1647,16800.0
2010-11-01 10:30:00,61.31,61.33,61.23,61.26,28600.0,44.1647,44.1791,44.1071,44.1287,28600.0
2010-11-01 10:40:00,61.26,61.33,61.26,61.33,10500.0,44.1287,44.1791,44.1287,44.1791,10500.0
2010-11-01 10:50:00,61.34,61.35,61.24,61.26,23400.0,44.1863,44.1935,44.1143,44.1287,23400.0
2010-11-01 11:00:00,61.24,61.24,61.14,61.2,24800.0,44.1143,44.1143,44.0423,44.0855,24800.0
2010-11-01 11:10:00,61.21,61.23,61.12,61.15,111900.0,44.0927,44.1071,44.0279,44.0495,111900.0
2010-11-01 11:20:00,61.16,61.16,61.09,61.11,21700.0,44.0567,44.0567,44.0063,44.0207,21700.0
2010-11-01 11:30:00,61.1,61.1,60.99,61.04,33700.0,44.0135,44.0135,43.9342,43.9702,33700.0
2010-11-01 11:40:00,61.02,61.08,61.01,61.08,16800.0,43.9558,43.9991,43.9486,43.9991,16800.0
2010-11-01 11:50:00,61.08,61.11,61.05,61.11,56200.0,43.9991,44.0207,43.9774,44.0207,56200.0
2010-11-01 12:00:00,61.1,61.12,61.05,61.05,17900.0,44.0135,44.0279,43.9774,43.9774,17900.0
2010-11-01 12:10:00,61.03,61.1,61.02,61.06,20200.0,43.963,44.0135,43.9558,43.9846,20200.0
2010-11-01 12:20:00,61.05,61.12,61.05,61.08,11300.0,43.9774,44.0279,43.9774,43.9991,11300.0
2010-11-01 12:30:00,61.07,61.07,61.04,61.05,29900.0,43.9919,43.9919,43.9702,43.9774,29900.0
2010-11-01 12:40:00,61.06,61.07,60.99,60.99,40100.0,43.9846,43.9919,43.9342,43.9342,40100.0
2010-11-01 12:50:00,60.98,61.0,60.93,60.95,95100.0,43.927,43.9414,43.891,43.9054,95100.0
2010-11-01 13:00:00,60.97,61.03,60.91,60.98,25600.0,43.9198,43.963,43.8766,43.927,25600.0
2010-11-01 13:10:00,60.98,61.01,60.97,60.99,2700.0,43.927,43.9486,43.9198,43.9342,2700.0
2010-11-01 13:20:00,60.99,60.99,60.9,60.94,11900.0,43.9342,43.9342,43.8694,43.8982,11900.0
2010-11-01 13:30:00,60.96,61.0,60.94,61.0,9800.0,43.9126,43.9414,43.8982,43.9414,9800.0
2010-11-01 13:40:00,61.0,61.05,61.0,61.05,5200.0,43.9414,43.9774,43.9414,43.9774,5200.0
2010-11-01 13:50:00,61.04,61.05,60.99,60.99,27000.0,43.9702,43.9774,43.9342,43.9342,27000.0
2010-11-01 14:00:00,60.99,61.0,60.97,60.98,7900.0,43.9342,43.9414,43.9198,43.927,7900.0
2010-11-01 14:10:00,60.96,60.97,60.9,60.93,3800.0,43.9126,43.9198,43.8694,43.891,3800.0
2010-11-01 14:20:00,60.93,60.96,60.88,60.88,34400.0,43.891,43.9126,43.855,43.855,34400.0
2010-11-01 14:30:00,60.86,60.89,60.74,60.75,16700.0,43.8406,43.8622,43.7541,43.7613,16700.0
2010-11-01 14:40:00,60.75,60.75,60.67,60.67,13100.0,43.7613,43.7613,43.7037,43.7037,13100.0
2010-11-01 14:50:00,60.67,60.74,60.67,60.71,12200.0,43.7037,43.7541,43.7037,43.7325,12200.0
2010-11-01 15:00:00,60.72,60.72,60.47,60.5,57500.0,43.7397,43.7397,43.5596,43.5812,57500.0
2010-11-01 15:10:00,60.5,60.51,60.4,60.44,57000.0,43.5812,43.5885,43.5092,43.538,57000.0
2010-11-01 15:20:00,60.44,60.58,60.42,60.57,22400.0,43.538,43.6389,43.5236,43.6317,22400.0
2010-11-01 15:30:00,60.56,60.61,60.54,60.57,15200.0,43.6245,43.6605,43.6101,43.6317,15200.0
2010-11-01 15:40:00,60.59,60.69,60.59,60.69,42000.0,43.6461,43.7181,43.6461,43.7181,42000.0
2010-11-01 15:50:00,60.71,60.77,60.65,60.75,18500.0,43.7325,43.7757,43.6893,43.7613,18500.0
2010-11-02 09:30:00,61.19,61.29,61.14,61.16,28900.0,44.0783,44.1503,44.0423,44.0567,28900.0
2010-11-02 09:40:00,61.16,61.23,61.13,61.19,34400.0,44.0567,44.1071,44.0351,44.0783,34400.0
2010-11-02 09:50:00,61.16,61.26,61.14,61.16,20700.0,44.0567,44.1287,44.0423,44.0567,20700.0
2010-11-02 10:00:00,61.17,61.18,61.13,61.15,8600.0,44.0639,44.0711,44.0351,44.0495,8600.0
2010-11-02 10:10:00,61.14,61.15,61.05,61.09,10900.0,44.0423,44.0495,43.9774,44.0063,10900.0
2010-11-02 10:20:00,61.11,61.13,61.06,61.08,12700.0,44.0207,44.0351,43.9846,43.9991,12700.0
2010-11-02 10:30:00,61.08,61.09,60.97,61.01,10500.0,43.9991,44.0063,43.9198,43.9486,10500.0
2010-11-02 10:40:00,61.02,61.08,61.01,61.05,13000.0,43.9558,43.9991,43.9486,43.9774,13000.0
2010-11-02 10:50:00,61.05,61.06,61.0,61.04,15700.0,43.9774,43.9846,43.9414,43.9702,15700.0
2010-11-02 11:00:00,61.03,61.11,61.01,61.1,16700.0,43.963,44.0207,43.9486,44.0135,16700.0
2010-11-02 11:10:00,61.11,61.12,61.07,61.09,13500.0,44.0207,44.0279,43.9919,44.0063,13500.0
2010-11-02 11:20:00,61.09,61.12,61.09,61.09,7500.0,44.0063,44.0279,44.0063,44.0063,7500.0
2010-11-02 11:30:00,61.08,61.12,61.08,61.08,11200.0,43.9991,44.0279,43.9991,43.9991,11200.0
2010-11-02 11:40:00,61.07,61.09,61.06,61.07,8800.0,43.9919,44.0063,43.9846,43.9919,8800.0
2010-11-02 11:50:00,61.07,61.11,61.06,61.09,14600.0,43.9919,44.0207,43.9846,44.0063,14600.0
2010-11-02 12:00:00,61.08,61.13,61.08,61.13,8400.0,43.9991,44.0351,43.9991,44.0351,8400.0
2010-11-02 12:10:00,61.12,61.13,61.11,61.13,87700.0,44.0279,44.0351,44.0207,44.0351,87700.0
2010-11-02 12:20:00,61.12,61.12,61.08,61.09,11200.0,44.0279,44.0279,43.9991,44.0063,11200.0
2010-11-02 12:30:00,61.09,61.12,61.09,61.12,5300.0,44.0063,44.0279,44.0063,44.0279,5300.0
2010-11-02 12:40:00,61.13,61.17,61.12,61.16,15100.0,44.0351,44.0639,44.0279,44.0567,15100.0
2010-11-02 12:50:00,61.17,61.18,61.16,61.17,6200.0,44.0639,44.0711,44.0567,44.0639,6200.0
2010-11-02 13:00:00,61.18,61.22,61.18,61.21,7900.0,44.0711,44.0999,44.0711,44.0927,7900.0
2010-11-02 13:10:00,61.19,61.19,61.17,61.17,4400.0,44.0783,44.0783,44.0639,44.0639,4400.0
2010-11-02 13:20:00,61.16,61.18,61.16,61.18,7400.0,44.0567,44.0711,44.0567,44.0711,7400.0
2010-11-02 13:30:00,61.18,61.19,61.16,61.18,30100.0,44.0711,44.0783,44.0567,44.0711,30100.0
2010-11-02 13:40:00,61.18,61.24,61.18,61.2,22800.0,44.0711,44.1143,44.0711,44.0855,22800.0
2010-11-02 13:50:00,61.23,61.26,61.22,61.26,32100.0,44.1071,44.1287,44.0999,44.1287,32100.0
2010-11-02 14:00:00,61.25,61.27,61.23,61.24,13600.0,44.1215,44.1359,44.1071,44.1143,13600.0
2010-11-02 14:10:00,61.23,61.25,61.17,61.18,23100.0,44.1071,44.1215,44.0639,44.0711,23100.0
2010-11-02 14:20:00,61.18,61.2,61.16,61.18,16600.0,44.0711,44.0855,44.0567,44.0711,16600.0
2010-11-02 14:30:00,61.18,61.19,61.13,61.13,17500.0,44.0711,44.0783,44.0351,44.0351,17500.0
2010-11-02 14:40:00,61.13,61.14,61.09,61.12,45300.0,44.0351,44.0423,44.0063,44.0279,45300.0
2010-11-02 14:50:00,61.12,61.15,61.12,61.13,10500.0,44.0279,44.0495,44.0279,44.0351,10500.0
2010-11-02 15:00:00,61.14,61.17,61.14,61.16,38300.0,44.0423,44.0639,44.0423,44.0567,38300.0
2010-11-02 15:10:00,61.15,61.21,61.14,61.2,39500.0,44.0495,44.0927,44.0423,44.0855,39500.0
2010-11-02 15:20:00,61.19,61.2,61.17,61.18,78400.0,44.0783,44.0855,44.0639,44.0711,78400.0
2010-11-02 15:30:00,61.18,61.18,61.13,61.15,56700.0,44.0711,44.0711,44.0351,44.0495,56700.0
2010-11-02 15:40:00,61.14,61.18,61.1,61.18,26600.0,44.0423,44.0711,44.0135,44.0711,26600.0
2010-11-02 15:50:00,61.18,61.21,61.13,61.17,47300.0,44.0711,44.0927,44.0351,44.0639,47300.0
2010-11-03 09:30:00,61.22,61.31,61.22,61.27,20600.0,44.0999,44.1647,44.0999,44.1359,20600.0
2010-11-03 09:40:00,61.29,61.31,61.21,61.26,21700.0,44.1503,44.1647,44.0927,44.1287,21700.0
2010-11-03 09:50:00,61.26,61.27,61.22,61.26,16900.0,44.1287,44.1359,44.0999,44.1287,16900.0
2010-11-03 10:00:00,61.26,61.3,61.18,61.27,30400.0,44.1287,44.1575,44.0711,44.1359,30400.0
2010-11-03 10:10:00,61.27,61.31,61.27,61.28,15100.0,44.1359,44.1647,44.1359,44.1431,15100.0
2010-11-03 10:20:00,61.28,61.31,61.27,61.27,7300.0,44.1431,44.1647,44.1359,44.1359,7300.0
2010-11-03 10:30:00,61.28,61.32,61.26,61.29,13600.0,44.1431,44.1719,44.1287,44.1503,13600.0
2010-11-03 10:40:00,61.27,61.29,61.16,61.18,17700.0,44.1359,44.1503,44.0567,44.0711,17700.0
2010-11-03 10:50:00,61.18,61.21,61.16,61.16,13000.0,44.0711,44.0927,44.0567,44.0567,13000.0
2010-11-03 11:00:00,61.18,61.18,61.11,61.12,33400.0,44.0711,44.0711,44.0207,44.0279,33400.0
2010-11-03 11:10:00,61.11,61.11,61.01,61.01,37500.0,44.0207,44.0207,43.9486,43.9486,37500.0
2010-11-03 11:20:00,61.01,61.06,61.01,61.06,11800.0,43.9486,43.9846,43.9486,43.9846,11800.0
2010-11-03 11:30:00,61.06,61.1,61.05,61.1,23100.0,43.9846,44.0135,43.9774,44.0135,23100.0
2010-11-03 11:40:00,61.11,61.12,61.05,61.05,11200.0,44.0207,44.0279,43.9774,43.9774,11200.0
2010-11-03 11:50:00,61.07,61.09,61.01,61.03,10300.0,43.9919,44.0063,43.9486,43.963,10300.0
2010-11-03 12:00:00,61.05,61.05,60.93,60.97,26900.0,43.9774,43.9774,43.891,43.9198,26900.0
2010-11-03 12:10:00,60.96,61.01,60.96,60.99,8100.0,43.9126,43.9486,43.9126,43.9342,8100.0
2010-11-03 12:20:00,60.98,61.0,60.95,60.97,15300.0,43.927,43.9414,43.9054,43.9198,15300.0
2010-11-03 12:30:00,60.98,61.06,60.98,61.01,30900.0,43.927,43.9846,43.927,43.9486,30900.0
2010-11-03 12:40:00,61.02,61.02,60.98,61.0,8300.0,43.9558,43.9558,43.927,43.9414,8300.0
2010-11-03 12:50:00,61.0,61.02,61.0,61.02,6600.0,43.9414,43.9558,43.9414,43.9558,6600.0
2010-11-03 13:00:00,61.01,61.1,61.0,61.06,39200.0,43.9486,44.0135,43.9414,43.9846,39200.0
2010-11-03 13:10:00,61.06,61.07,61.02,61.02,22200.0,43.9846,43.9919,43.9558,43.9558,22200.0
2010-11-03 13:20:00,61.0,61.03,61.0,61.0,8800.0,43.9414,43.963,43.9414,43.9414,8800.0
2010-11-03 13:30:00,61.0,61.05,60.99,61.0,36100.0,43.9414,43.9774,43.9342,43.9414,36100.0
2010-11-03 13:40:00,61.01,61.03,60.99,61.03,34200.0,43.9486,43.963,43.9342,43.963,34200.0
2010-11-03 13:50:00,61.04,61.05,61.02,61.03,9600.0,43.9702,43.9774,43.9558,43.963,9600.0
2010-11-03 14:00:00,61.04,61.13,61.03,61.07,31500.0,43.9702,44.0351,43.963,43.9919,31500.0
2010-11-03 14:10:00,61.08,61.26,60.8,61.15,82800.0,43.9991,44.1287,43.7974,44.0495,82800.0
2010-11-03 14:20:00,61.14,61.36,60.75,60.82,215000.0,44.0423,44.2008,43.7613,43.8118,215000.0
2010-11-03 14:30:00,60.81,61.01,60.64,60.97,65800.0,43.8046,43.9486,43.6821,43.9198,65800.0
2010-11-03 14:40:00,60.96,61.12,60.88,61.08,50100.0,43.9126,44.0279,43.855,43.9991,50100.0
2010-11-03 14:50:00,61.1,61.29,61.1,61.26,49400.0,44.0135,44.1503,44.0135,44.1287,49400.0
2010-11-03 15:00:00,61.25,61.36,61.2,61.34,34200.0,44.1215,44.2008,44.0855,44.1863,34200.0
2010-11-03 15:10:00,61.36,61.41,61.32,61.36,53000.0,44.2008,44.2368,44.1719,44.2008,53000.0
2010-11-03 15:20:00,61.36,61.36,61.27,61.29,27300.0,44.2008,44.2008,44.1359,44.1503,27300.0
2010-11-03 15:30:00,61.28,61.31,61.2,61.25,29000.0,44.1431,44.1647,44.0855,44.1215,29000.0
2010-11-03 15:40:00,61.23,61.28,61.18,61.28,33200.0,44.1071,44.1431,44.0711,44.1431,33200.0
2010-11-03 15:50:00,61.28,61.4,61.25,61.4,32700.0,44.1431,44.2296,44.1215,44.2296,32700.0
2010-11-04 09:30:00,62.09,62.1,61.99,62.1,59200.0,44.7266,44.7338,44.6546,44.7338,59200.0
2010-11-04 09:40:00,62.11,62.15,62.08,62.08,54700.0,44.741,44.7698,44.7194,44.7194,54700.0
2010-11-04 09:50:00,62.08,62.12,62.07,62.11,9300.0,44.7194,44.7482,44.7122,44.741,9300.0
2010-11-04 10:00:00,62.11,62.11,61.98,61.98,45200.0,44.741,44.741,44.6474,44.6474,45200.0
2010-11-04 10:10:00,62.0,62.07,61.99,62.07,18600.0,44.6618,44.7122,44.6546,44.7122,18600.0
2010-11-04 10:20:00,62.06,62.19,62.05,62.18,25200.0,44.705,44.7986,44.6978,44.7914,25200.0
2010-11-04 10:30:00,62.18,62.18,62.13,62.14,17800.0,44.7914,44.7914,44.7554,44.7626,17800.0
2010-11-04 10:40:00,62.15,62.15,62.11,62.14,13800.0,44.7698,44.7698,44.741,44.7626,13800.0
2010-11-04 10:50:00,62.14,62.27,62.14,62.25,16700.0,44.7626,44.8563,44.7626,44.8419,16700.0
2010-11-04 11:00:00,62.27,62.34,62.26,62.28,29300.0,44.8563,44.9067,44.8491,44.8635,29300.0
2010-11-04 11:10:00,62.28,62.29,62.23,62.26,18800.0,44.8635,44.8707,44.8275,44.8491,18800.0
2010-11-04 11:20:00,62.26,62.27,62.2,62.21,24200.0,44.8491,44.8563,44.8058,44.8131,24200.0
2010-11-04 11:30:00,62.22,62.27,62.22,62.25,41500.0,44.8203,44.8563,44.8203,44.8419,41500.0
2010-11-04 11:40:00,62.26,62.27,62.21,62.21,6800.0,44.8491,44.8563,44.8131,44.8131,6800.0
2010-11-04 11:50:00,62.22,62.24,62.18,62.2,9200.0,44.8203,44.8347,44.7914,44.8058,9200.0
2010-11-04 12:00:00,62.2,62.21,62.16,62.2,22000.0,44.8058,44.8131,44.777,44.8058,22000.0
2010-11-04 12:10:00,62.2,62.24,62.2,62.24,17100.0,44.8058,44.8347,44.8058,44.8347,17100.0
2010-11-04 12:20:00,62.24,62.26,62.23,62.23,20800.0,44.8347,44.8491,44.8275,44.8275,20800.0
2010-11-04 12:30:00,62.24,62.29,62.23,62.28,46000.0,44.8347,44.8707,44.8275,44.8635,46000.0
2010-11-04 12:40:00,62.27,62.29,62.23,62.23,7700.0,44.8563,44.8707,44.8275,44.8275,7700.0
2010-11-04 12:50:00,62.23,62.28,62.23,62.28,9000.0,44.8275,44.8635,44.8275,44.8635,9000.0
2010-11-04 13:00:00,62.28,62.3,62.26,62.29,19900.0,44.8635,44.8779,44.8491,44.8707,19900.0
2010-11-04 13:10:00,62.29,62.32,62.28,62.29,13700.0,44.8707,44.8923,44.8635,44.8707,13700.0
2010-11-04 13:20:00,62.29,62.33,62.29,62.32,12600.0,44.8707,44.8995,44.8707,44.8923,12600.0
2010-11-04 13:30:00,62.34,62.35,62.26,62.28,17300.0,44.9067,44.9139,44.8491,44.8635,17300.0
2010-11-04 13:40:00,62.27,62.31,62.25,62.3,26200.0,44.8563,44.8851,44.8419,44.8779,26200.0
2010-11-04 13:50:00,62.3,62.31,62.27,62.27,9100.0,44.8779,44.8851,44.8563,44.8563,9100.0
2010-11-04 14:00:00,62.27,62.29,62.23,62.26,11800.0,44.8563,44.8707,44.8275,44.8491,11800.0
2010-11-04 14:10:00,62.25,62.32,62.25,62.31,11200.0,44.8419,44.8923,44.8419,44.8851,11200.0
2010-11-04 14:20:00,62.31,62.34,62.31,62.32,12000.0,44.8851,44.9067,44.8851,44.8923,12000.0
2010-11-04 14:30:00,62.33,62.39,62.32,62.39,30600.0,44.8995,44.9427,44.8923,44.9427,30600.0
2010-11-04 14:40:00,62.4,62.41,62.33,62.35,13700.0,44.9499,44.9571,44.8995,44.9139,13700.0
2010-11-04 14:50:00,62.33,62.35,62.32,62.33,13800.0,44.8995,44.9139,44.8923,44.8995,13800.0
2010-11-04 15:00:00,62.34,62.39,62.33,62.38,20900.0,44.9067,44.9427,44.8995,44.9355,20900.0
2010-11-04 15:10:00,62.37,62.42,62.34,62.38,24500.0,44.9283,44.9643,44.9067,44.9355,24500.0
2010-11-04 15:20:00,62.38,62.56,62.37,62.55,61200.0,44.9355,45.0652,44.9283,45.058,61200.0
2010-11-04 15:30:00,62.54,62.59,62.49,62.56,38500.0,45.0508,45.0868,45.0147,45.0652,38500.0
2010-11-04 15:40:00,62.56,62.61,62.49,62.53,47800.0,45.0652,45.1012,45.0147,45.0436,47800.0
2010-11-04 15:50:00,62.54,62.68,62.54,62.64,104700.0,45.0508,45.1516,45.0508,45.1228,104700.0
2010-11-05 09:30:00,62.74,62.83,62.61,62.82,62700.0,45.1948,45.2597,45.1012,45.2525,62700.0
2010-11-05 09:40:00,62.82,62.88,62.73,62.75,41300.0,45.2525,45.2957,45.1876,45.202,41300.0
2010-11-05 09:50:00,62.73,62.85,62.7,62.84,62500.0,45.1876,45.2741,45.166,45.2669,62500.0
2010-11-05 10:00:00,62.85,62.92,62.79,62.9,36700.0,45.2741,45.3245,45.2309,45.3101,36700.0
2010-11-05 10:10:00,62.89,62.99,62.88,62.96,23100.0,45.3029,45.3749,45.2957,45.3533,23100.0
2010-11-05 10:20:00,62.97,63.06,62.95,63.04,38800.0,45.3605,45.4253,45.3461,45.4109,38800.0
2010-11-05 10:30:00,63.05,63.12,63.04,63.08,27400.0,45.4181,45.4686,45.4109,45.4398,27400.0
2010-11-05 10:40:00,63.07,63.09,63.03,63.07,32500.0,45.4326,45.447,45.4037,45.4326,32500.0
2010-11-05 10:50:00,63.06,63.11,63.04,63.05,30400.0,45.4253,45.4614,45.4109,45.4181,30400.0
2010-11-05 11:00:00,63.06,63.08,63.0,63.05,31800.0,45.4253,45.4398,45.3821,45.4181,31800.0
2010-11-05 11:10:00,63.06,63.06,63.0,63.01,28800.0,45.4253,45.4253,45.3821,45.3893,28800.0
2010-11-05 11:20:00,63.0,63.02,62.98,63.0,17400.0,45.3821,45.3965,45.3677,45.3821,17400.0
2010-11-05 11:30:00,62.99,63.01,62.93,62.93,23900.0,45.3749,45.3893,45.3317,45.3317,23900.0
2010-11-05 11:40:00,62.92,62.92,62.82,62.85,39100.0,45.3245,45.3245,45.2525,45.2741,39100.0
2010-11-05 11:50:00,62.84,62.87,62.74,62.74,23700.0,45.2669,45.2885,45.1948,45.1948,23700.0
2010-11-05 12:00:00,62.72,62.79,62.71,62.79,50100.0,45.1804,45.2309,45.1732,45.2309,50100.0
2010-11-05 12:10:00,62.78,62.86,62.78,62.82,116900.0,45.2237,45.2813,45.2237,45.2525,116900.0
2010-11-05 12:20:00,62.83,62.84,62.77,62.79,124300.0,45.2597,45.2669,45.2164,45.2309,124300.0
2010-11-05 12:30:00,62.77,62.9,62.75,62.89,58700.0,45.2164,45.3101,45.202,45.3029,58700.0
2010-11-05 12:40:00,62.89,62.9,62.85,62.86,27000.0,45.3029,45.3101,45.2741,45.2813,27000.0
2010-11-05 12:50:00,62.88,62.88,62.82,62.85,28900.0,45.2957,45.2957,45.2525,45.2741,28900.0
2010-11-05 13:00:00,62.86,62.94,62.86,62.94,26000.0,45.2813,45.3389,45.2813,45.3389,26000.0
2010-11-05 13:10:00,62.92,62.94,62.91,62.93,36900.0,45.3245,45.3389,45.3173,45.3317,36900.0
2010-11-05 13:20:00,62.91,62.92,62.89,62.9,15900.0,45.3173,45.3245,45.3029,45.3101,15900.0
2010-11-05 13:30:00,62.91,62.91,62.88,62.9,22100.0,45.3173,45.3173,45.2957,45.3101,22100.0
2010-11-05 13:40:00,62.91,62.91,62.87,62.88,18000.0,45.3173,45.3173,45.2885,45.2957,18000.0
2010-11-05 13:50:00,62.87,62.9,62.87,62.9,14700.0,45.2885,45.3101,45.2885,45.3101,14700.0
2010-11-05 14:00:00,62.9,62.91,62.84,62.85,21000.0,45.3101,45.3173,45.2669,45.2741,21000.0
2010-11-05 14:10:00,62.84,62.85,62.73,62.75,44700.0,45.2669,45.2741,45.1876,45.202,44700.0
2010-11-05 14:20:00,62.74,62.79,62.7,62.74,35000.0,45.1948,45.2309,45.166,45.1948,35000.0
2010-11-05 14:30:00,62.74,62.83,62.74,62.81,18300.0,45.1948,45.2597,45.1948,45.2453,18300.0
2010-11-05 14:40:00,62.83,62.83,62.74,62.79,1057900.0,45.2597,45.2597,45.1948,45.2309,1057900.0
2010-11-05 14:50:00,62.8,62.81,62.76,62.77,15100.0,45.2381,45.2453,45.2092,45.2164,15100.0
2010-11-05 15:00:00,62.78,62.82,62.77,62.8,50400.0,45.2237,45.2525,45.2164,45.2381,50400.0
2010-11-05 15:10:00,62.79,62.81,62.73,62.77,47500.0,45.2309,45.2453,45.1876,45.2164,47500.0
2010-11-05 15:20:00,62.76,62.81,62.73,62.81,29900.0,45.2092,45.2453,45.1876,45.2453,29900.0
2010-11-05 15:30:00,62.81,62.86,62.78,62.78,28800.0,45.2453,45.2813,45.2237,45.2237,28800.0
2010-11-05 15:40:00,62.79,62.94,62.76,62.94,90200.0,45.2309,45.3389,45.2092,45.3389,90200.0
2010-11-05 15:50:00,62.95,63.04,62.94,62.99,65800.0,45.3461,45.4109,45.3389,45.3749,65800.0
2010-11-08 09:30:00,62.79,62.85,62.75,62.8,30500.0,45.2309,45.2741,45.202,45.2381,30500.0
2010-11-08 09:40:00,62.8,62.85,62.68,62.68,10600.0,45.2381,45.2741,45.1516,45.1516,10600.0
2010-11-08 09:50:00,62.67,62.71,62.63,62.65,24300.0,45.1444,45.1732,45.1156,45.13,24300.0
2010-11-08 10:00:00,62.65,62.7,62.6,62.68,20400.0,45.13,45.166,45.094,45.1516,20400.0
2010-11-08 10:10:00,62.67,62.74,62.63,62.71,15700.0,45.1444,45.1948,45.1156,45.1732,15700.0
2010-11-08 10:20:00,62.71,62.75,62.69,62.73,20300.0,45.1732,45.202,45.1588,45.1876,20300.0
2010-11-08 10:30:00,62.72,62.75,62.67,62.69,16300.0,45.1804,45.202,45.1444,45.1588,16300.0
2010-11-08 10:40:00,62.68,62.75,62.66,62.74,5100.0,45.1516,45.202,45.1372,45.1948,5100.0
2010-11-08 10:50:00,62.74,62.74,62.56,62.56,31000.0,45.1948,45.1948,45.0652,45.0652,31000.0
2010-11-08 11:00:00,62.56,62.57,62.48,62.56,69100.0,45.0652,45.0724,45.0075,45.0652,69100.0
2010-11-08 11:10:00,62.55,62.61,62.53,62.6,22500.0,45.058,45.1012,45.0436,45.094,22500.0
2010-11-08 11:20:00,62.59,62.64,62.56,62.62,24900.0,45.0868,45.1228,45.0652,45.1084,24900.0
2010-11-08 11:30:00,62.63,62.67,62.63,62.64,29200.0,45.1156,45.1444,45.1156,45.1228,29200.0
2010-11-08 11:40:00,62.63,62.66,62.63,62.64,12900.0,45.1156,45.1372,45.1156,45.1228,12900.0
2010-11-08 11:50:00,62.64,62.74,62.64,62.72,6900.0,45.1228,45.1948,45.1228,45.1804,6900.0
2010-11-08 12:00:00,62.73,62.74,62.68,62.68,8200.0,45.1876,45.1948,45.1516,45.1516,8200.0
2010-11-08 12:10:00,62.7,62.73,62.69,62.73,18100.0,45.166,45.1876,45.1588,45.1876,18100.0
2010-11-08 12:20:00,62.73,62.81,62.72,62.76,34900.0,45.1876,45.2453,45.1804,45.2092,34900.0
2010-11-08 12:30:00,62.77,62.77,62.71,62.73,6600.0,45.2164,45.2164,45.1732,45.1876,6600.0
2010-11-08 12:40:00,62.73,62.75,62.7,62.71,20400.0,45.1876,45.202,45.166,45.1732,20400.0
2010-11-08 12:50:00,62.73,62.75,62.72,62.73,28200.0,45.1876,45.202,45.1804,45.1876,28200.0
2010-11-08 13:00:00,62.75,62.77,62.74,62.74,12500.0,45.202,45.2164,45.1948,45.1948,12500.0
2010-11-08 13:10:00,62.73,62.79,62.73,62.76,17300.0,45.1876,45.2309,45.1876,45.2092,17300.0
2010-11-08 13:20:00,62.77,62.84,62.77,62.78,27000.0,45.2164,45.2669,45.2164,45.2237,27000.0
2010-11-08 13:30:00,62.79,62.79,62.74,62.75,46600.0,45.2309,45.2309,45.1948,45.202,46600.0
2010-11-08 13:40:00,62.74,62.74,62.7,62.73,16000.0,45.1948,45.1948,45.166,45.1876,16000.0
2010-11-08 13:50:00,62.74,62.74,62.71,62.72,48200.0,45.1948,45.1948,45.1732,45.1804,48200.0
2010-11-08 14:00:00,62.72,62.78,62.72,62.78,64000.0,45.1804,45.2237,45.1804,45.2237,64000.0
2010-11-08 14:10:00,62.78,62.81,62.74,62.81,33300.0,45.2237,45.2453,45.1948,45.2453,33300.0
2010-11-08 14:20:00,62.81,62.83,62.79,62.79,11500.0,45.2453,45.2597,45.2309,45.2309,11500.0
2010-11-08 14:30:00,62.8,62.8,62.73,62.74,30900.0,45.2381,45.2381,45.1876,45.1948,30900.0
2010-11-08 14:40:00,62.75,62.8,62.75,62.76,23100.0,45.202,45.2381,45.202,45.2092,23100.0
2010-11-08 14:50:00,62.76,62.76,62.73,62.74,10900.0,45.2092,45.2092,45.1876,45.1948,10900.0
2010-11-08 15:00:00,62.75,62.79,62.74,62.74,12700.0,45.202,45.2309,45.1948,45.1948,12700.0
2010-11-08 15:10:00,62.73,62.79,62.73,62.79,19900.0,45.1876,45.2309,45.1876,45.2309,19900.0
2010-11-08 15:20:00,62.79,62.85,62.78,62.83,31500.0,45.2309,45.2741,45.2237,45.2597,31500.0
2010-11-08 15:30:00,62.83,62.88,62.82,62.84,38400.0,45.2597,45.2957,45.2525,45.2669,38400.0
2010-11-08 15:40:00,62.84,62.9,62.79,62.81,48600.0,45.2669,45.3101,45.2309,45.2453,48600.0
2010-11-08 15:50:00,62.81,62.81,62.74,62.81,34800.0,45.2453,45.2453,45.1948,45.2453,34800.0
2010-11-09 09:30:00,62.98,62.99,62.7,62.71,35000.0,45.3677,45.3749,45.166,45.1732,35000.0
2010-11-09 09:40:00,62.71,62.81,62.68,62.79,31400.0,45.1732,45.2453,45.1516,45.2309,31400.0
2010-11-09 09:50:00,62.79,62.82,62.71,62.81,24500.0,45.2309,45.2525,45.1732,45.2453,24500.0
2010-11-09 10:00:00,62.83,62.91,62.81,62.85,24200.0,45.2597,45.3173,45.2453,45.2741,24200.0
2010-11-09 10:10:00,62.85,62.94,62.85,62.88,10600.0,45.2741,45.3389,45.2741,45.2957,10600.0
2010-11-09 10:20:00,62.89,62.94,62.88,62.9,16600.0,45.3029,45.3389,45.2957,45.3101,16600.0
2010-11-09 10:30:00,62.88,62.89,62.78,62.8,21400.0,45.2957,45.3029,45.2237,45.2381,21400.0
2010-11-09 10:40:00,62.8,62.8,62.69,62.73,56600.0,45.2381,45.2381,45.1588,45.1876,56600.0
2010-11-09 10:50:00,62.74,62.77,62.69,62.75,18300.0,45.1948,45.2164,45.1588,45.202,18300.0
2010-11-09 11:00:00,62.77,62.78,62.7,62.71,39600.0,45.2164,45.2237,45.166,45.1732,39600.0
2010-11-09 11:10:00,62.7,62.75,62.68,62.74,31600.0,45.166,45.202,45.1516,45.1948,31600.0
2010-11-09 11:20:00,62.74,62.77,62.7,62.75,102400.0,45.1948,45.2164,45.166,45.202,102400.0
2010-11-09 11:30:00,62.74,62.76,62.71,62.75,16600.0,45.1948,45.2092,45.1732,45.202,16600.0
2010-11-09 11:40:00,62.75,62.76,62.73,62.73,10400.0,45.202,45.2092,45.1876,45.1876,10400.0
2010-11-09 11:50:00,62.72,62.72,62.56,62.56,22300.0,45.1804,45.1804,45.0652,45.0652,22300.0
2010-11-09 12:00:00,62.56,62.59,62.56,62.57,19600.0,45.0652,45.0868,45.0652,45.0724,19600.0
2010-11-09 12:10:00,62.57,62.6,62.57,62.59,13900.0,45.0724,45.094,45.0724,45.0868,13900.0
2010-11-09 12:20:00,62.58,62.58,62.52,62.56,6900.0,45.0796,45.0796,45.0364,45.0652,6900.0
2010-11-09 12:30:00,62.56,62.6,62.53,62.53,13900.0,45.0652,45.094,45.0436,45.0436,13900.0
2010-11-09 12:40:00,62.54,62.56,62.51,62.52,21900.0,45.0508,45.0652,45.0292,45.0364,21900.0
2010-11-09 12:50:00,62.52,62.55,62.51,62.53,20400.0,45.0364,45.058,45.0292,45.0436,20400.0
2010-11-09 13:00:00,62.54,62.64,62.54,62.62,6700.0,45.0508,45.1228,45.0508,45.1084,6700.0
2010-11-09 13:10:00,62.63,62.65,62.56,62.56,22500.0,45.1156,45.13,45.0652,45.0652,22500.0
2010-11-09 13:20:00,62.56,62.56,62.47,62.48,39500.0,45.0652,45.0652,45.0003,45.0075,39500.0
2010-11-09 13:30:00,62.49,62.51,62.4,62.4,18700.0,45.0147,45.0292,44.9499,44.9499,18700.0
2010-11-09 13:40:00,62.39,62.39,62.3,62.35,33200.0,44.9427,44.9427,44.8779,44.9139,33200.0
2010-11-09 13:50:00,62.34,62.39,62.3,62.36,40700.0,44.9067,44.9427,44.8779,44.9211,40700.0
2010-11-09 14:00:00,62.37,62.39,62.36,62.38,11600.0,44.9283,44.9427,44.9211,44.9355,11600.0
2010-11-09 14:10:00,62.39,62.48,62.39,62.4,23800.0,44.9427,45.0075,44.9427,44.9499,23800.0
2010-11-09 14:20:00,62.4,62.42,62.37,62.41,27900.0,44.9499,44.9643,44.9283,44.9571,27900.0
2010-11-09 14:30:00,62.41,62.48,62.41,62.47,132200.0,44.9571,45.0075,44.9571,45.0003,132200.0
2010-11-09 14:40:00,62.47,62.51,62.45,62.49,23200.0,45.0003,45.0292,44.9859,45.0147,23200.0
2010-11-09 14:50:00,62.48,62.49,62.41,62.44,22800.0,45.0075,45.0147,44.9571,44.9787,22800.0
2010-11-09 15:00:00,62.43,62.43,62.31,62.33,22700.0,44.9715,44.9715,44.8851,44.8995,22700.0
2010-11-09 15:10:00,62.31,62.34,62.24,62.31,33900.0,44.8851,44.9067,44.8347,44.8851,33900.0
2010-11-09 15:20:00,62.31,62.31,62.22,62.26,39700.0,44.8851,44.8851,44.8203,44.8491,39700.0
2010-11-09 15:30:00,62.24,62.3,62.12,62.15,39300.0,44.8347,44.8779,44.7482,44.7698,39300.0
2010-11-09 15:40:00,62.14,62.17,61.97,62.0,114300.0,44.7626,44.7842,44.6402,44.6618,114300.0
2010-11-09 15:50:00,62.0,62.22,62.0,62.21,99800.0,44.6618,44.8203,44.6618,44.8131,99800.0
2010-11-10 09:30:00,62.23,62.23,62.11,62.16,34300.0,44.8275,44.8275,44.741,44.777,34300.0
2010-11-10 09:40:00,62.15,62.17,62.05,62.06,38600.0,44.7698,44.7842,44.6978,44.705,38600.0
2010-11-10 09:50:00,62.03,62.08,61.86,61.89,43100.0,44.6834,44.7194,44.5609,44.5825,43100.0
2010-11-10 10:00:00,61.87,61.93,61.7,61.81,57900.0,44.5681,44.6114,44.4457,44.5249,57900.0
2010-11-10 10:10:00,61.81,61.89,61.74,61.83,48300.0,44.5249,44.5825,44.4745,44.5393,48300.0
2010-11-10 10:20:00,61.82,61.85,61.74,61.75,48000.0,44.5321,44.5537,44.4745,44.4817,48000.0
2010-11-10 10:30:00,61.76,61.95,61.76,61.94,75200.0,44.4889,44.6258,44.4889,44.6186,75200.0
2010-11-10 10:40:00,61.96,61.99,61.85,61.86,37700.0,44.633,44.6546,44.5537,44.5609,37700.0
2010-11-10 10:50:00,61.87,61.92,61.81,61.91,35700.0,44.5681,44.6041,44.5249,44.5969,35700.0
2010-11-10 11:00:00,61.93,61.98,61.86,61.88,34000.0,44.6114,44.6474,44.5609,44.5753,34000.0
2010-11-10 11:10:00,61.87,61.89,61.83,61.88,30500.0,44.5681,44.5825,44.5393,44.5753,30500.0
2010-11-10 11:20:00,61.87,61.93,61.87,61.93,20200.0,44.5681,44.6114,44.5681,44.6114,20200.0
2010-11-10 11:30:00,61.95,62.06,61.95,62.06,17200.0,44.6258,44.705,44.6258,44.705,17200.0
2010-11-10 11:40:00,62.06,62.07,62.02,62.06,11500.0,44.705,44.7122,44.6762,44.705,11500.0
2010-11-10 11:50:00,62.06,62.19,62.06,62.16,10500.0,44.705,44.7986,44.705,44.777,10500.0
2010-11-10 12:00:00,62.16,62.19,62.1,62.1,8900.0,44.777,44.7986,44.7338,44.7338,8900.0
2010-11-10 12:10:00,62.1,62.13,62.09,62.09,6100.0,44.7338,44.7554,44.7266,44.7266,6100.0
2010-11-10 12:20:00,62.08,62.08,62.03,62.06,5800.0,44.7194,44.7194,44.6834,44.705,5800.0
2010-11-10 12:30:00,62.07,62.12,62.07,62.09,6400.0,44.7122,44.7482,44.7122,44.7266,6400.0
2010-11-10 12:40:00,62.1,62.11,62.05,62.11,27300.0,44.7338,44.741,44.6978,44.741,27300.0
2010-11-10 12:50:00,62.11,62.16,62.09,62.12,28200.0,44.741,44.777,44.7266,44.7482,28200.0
2010-11-10 13:00:00,62.12,62.14,61.98,62.13,63500.0,44.7482,44.7626,44.6474,44.7554,63500.0
2010-11-10 13:10:00,62.13,62.26,62.1,62.26,31500.0,44.7554,44.8491,44.7338,44.8491,31500.0
2010-11-10 13:20:00,62.26,62.33,62.25,62.28,69900.0,44.8491,44.8995,44.8419,44.8635,69900.0
2010-11-10 13:30:00,62.29,62.35,62.27,62.29,87400.0,44.8707,44.9139,44.8563,44.8707,87400.0
2010-11-10 13:40:00,62.27,62.29,62.22,62.29,26800.0,44.8563,44.8707,44.8203,44.8707,26800.0
2010-11-10 13:50:00,62.26,62.33,62.23,62.29,23800.0,44.8491,44.8995,44.8275,44.8707,23800.0
2010-11-10 14:00:00,62.3,62.49,62.29,62.47,59200.0,44.8779,45.0147,44.8707,45.0003,59200.0
2010-11-10 14:10:00,62.45,62.47,62.4,62.42,12300.0,44.9859,45.0003,44.9499,44.9643,12300.0
2010-11-10 14:20:00,62.4,62.43,62.32,62.43,40400.0,44.9499,44.9715,44.8923,44.9715,40400.0
2010-11-10 14:30:00,62.43,62.43,62.35,62.39,8400.0,44.9715,44.9715,44.9139,44.9427,8400.0
2010-11-10 14:40:00,62.38,62.43,62.35,62.37,52100.0,44.9355,44.9715,44.9139,44.9283,52100.0
2010-11-10 14:50:00,62.38,62.44,62.36,62.42,36200.0,44.9355,44.9787,44.9211,44.9643,36200.0
2010-11-10 15:00:00,62.42,62.45,62.34,62.36,25900.0,44.9643,44.9859,44.9067,44.9211,25900.0
2010-11-10 15:10:00,62.37,62.43,62.32,62.37,31200.0,44.9283,44.9715,44.8923,44.9283,31200.0
2010-11-10 15:20:00,62.39,62.43,62.36,62.41,34300.0,44.9427,44.9715,44.9211,44.9571,34300.0
2010-11-10 15:30:00,62.4,62.45,62.36,62.39,18100.0,44.9499,44.9859,44.9211,44.9427,18100.0
2010-11-10 15:40:00,62.38,62.42,62.36,62.41,24500.0,44.9355,44.9643,44.9211,44.9571,24500.0
2010-11-10 15:50:00,62.41,62.51,62.41,62.5,25300.0,44.9571,45.0292,44.9571,45.022,25300.0
2010-11-11 09:30:00,62.12,62.2,62.06,62.16,86200.0,44.7482,44.8058,44.705,44.777,86200.0
2010-11-11 09:40:00,62.13,62.15,61.94,62.04,91400.0,44.7554,44.7698,44.6186,44.6906,91400.0
2010-11-11 09:50:00,62.04,62.14,61.98,62.12,71700.0,44.6906,44.7626,44.6474,44.7482,71700.0
2010-11-11 10:00:00,62.11,62.2,62.04,62.2,50400.0,44.741,44.8058,44.6906,44.8058,50400.0
2010-11-11 10:10:00,62.2,62.29,62.16,62.28,22500.0,44.8058,44.8707,44.777,44.8635,22500.0
2010-11-11 10:20:00,62.27,62.27,62.19,62.19,41000.0,44.8563,44.8563,44.7986,44.7986,41000.0
2010-11-11 10:30:00,62.2,62.2,62.08,62.12,22300.0,44.8058,44.8058,44.7194,44.7482,22300.0
2010-11-11 10:40:00,62.1,62.17,62.08,62.09,23600.0,44.7338,44.7842,44.7194,44.7266,23600.0
2010-11-11 10:50:00,62.08,62.2,62.05,62.16,15700.0,44.7194,44.8058,44.6978,44.777,15700.0
2010-11-11 11:00:00,62.2,62.21,62.04,62.06,56400.0,44.8058,44.8131,44.6906,44.705,56400.0
2010-11-11 11:10:00,62.06,62.16,62.05,62.16,22400.0,44.705,44.777,44.6978,44.777,22400.0
2010-11-11 11:20:00,62.16,62.16,62.05,62.08,93900.0,44.777,44.777,44.6978,44.7194,93900.0
2010-11-11 11:30:00,62.07,62.2,62.07,62.15,17800.0,44.7122,44.8058,44.7122,44.7698,17800.0
2010-11-11 11:40:00,62.17,62.21,62.1,62.18,30200.0,44.7842,44.8131,44.7338,44.7914,30200.0
2010-11-11 11:50:00,62.18,62.22,62.17,62.18,17100.0,44.7914,44.8203,44.7842,44.7914,17100.0
2010-11-11 12:00:00,62.17,62.23,62.17,62.18,27600.0,44.7842,44.8275,44.7842,44.7914,27600.0
2010-11-11 12:10:00,62.19,62.25,62.18,62.23,15600.0,44.7986,44.8419,44.7914,44.8275,15600.0
2010-11-11 12:20:00,62.24,62.25,62.18,62.22,14400.0,44.8347,44.8419,44.7914,44.8203,14400.0
2010-11-11 12:30:00,62.22,62.25,62.17,62.21,21800.0,44.8203,44.8419,44.7842,44.8131,21800.0
2010-11-11 12:40:00,62.19,62.23,62.19,62.21,97400.0,44.7986,44.8275,44.7986,44.8131,97400.0
2010-11-11 12:50:00,62.2,62.23,62.16,62.18,63000.0,44.8058,44.8275,44.777,44.7914,63000.0
2010-11-11 13:00:00,62.18,62.21,62.13,62.2,56800.0,44.7914,44.8131,44.7554,44.8058,56800.0
2010-11-11 13:10:00,62.19,62.25,62.19,62.22,19200.0,44.7986,44.8419,44.7986,44.8203,19200.0
2010-11-11 13:20:00,62.21,62.25,62.19,62.19,49200.0,44.8131,44.8419,44.7986,44.7986,49200.0
2010-11-11 13:30:00,62.2,62.28,62.19,62.26,18700.0,44.8058,44.8635,44.7986,44.8491,18700.0
2010-11-11 13:40:00,62.28,62.34,62.28,62.33,18200.0,44.8635,44.9067,44.8635,44.8995,18200.0
2010-11-11 13:50:00,62.33,62.35,62.31,62.33,16500.0,44.8995,44.9139,44.8851,44.8995,16500.0
2010-11-11 14:00:00,62.31,62.32,62.29,62.32,38000.0,44.8851,44.8923,44.8707,44.8923,38000.0
2010-11-11 14:10:00,62.31,62.41,62.31,62.41,5900.0,44.8851,44.9571,44.8851,44.9571,5900.0
2010-11-11 14:20:00,62.4,62.41,62.38,62.4,8200.0,44.9499,44.9571,44.9355,44.9499,8200.0
2010-11-11 14:30:00,62.4,62.48,62.4,62.45,17000.0,44.9499,45.0075,44.9499,44.9859,17000.0
2010-11-11 14:40:00,62.43,62.44,62.4,62.4,15100.0,44.9715,44.9787,44.9499,44.9499,15100.0
2010-11-11 14:50:00,62.39,62.39,62.32,62.36,16400.0,44.9427,44.9427,44.8923,44.9211,16400.0
2010-11-11 15:00:00,62.36,62.39,62.33,62.38,10200.0,44.9211,44.9427,44.8995,44.9355,10200.0
2010-11-11 15:10:00,62.38,62.42,62.37,62.38,45100.0,44.9355,44.9643,44.9283,44.9355,45100.0
2010-11-11 15:20:00,62.38,62.39,62.29,62.35,31500.0,44.9355,44.9427,44.8707,44.9139,31500.0
2010-11-11 15:30:00,62.35,62.35,62.19,62.24,16400.0,44.9139,44.9139,44.7986,44.8347,16400.0
2010-11-11 15:40:00,62.23,62.31,62.21,62.26,67100.0,44.8275,44.8851,44.8131,44.8491,67100.0
2010-11-11 15:50:00,62.27,62.35,62.25,62.35,32700.0,44.8563,44.9139,44.8419,44.9139,32700.0
2010-11-12 09:30:00,61.95,62.06,61.85,61.96,56100.0,44.6258,44.705,44.5537,44.633,56100.0
2010-11-12 09:40:00,61.94,62.11,61.94,62.04,44400.0,44.6186,44.741,44.6186,44.6906,44400.0
2010-11-12 09:50:00,62.04,62.18,62.04,62.14,39500.0,44.6906,44.7914,44.6906,44.7626,39500.0
2010-11-12 10:00:00,62.14,62.14,62.02,62.04,25400.0,44.7626,44.7626,44.6762,44.6906,25400.0
2010-11-12 10:10:00,62.06,62.17,62.02,62.1,71900.0,44.705,44.7842,44.6762,44.7338,71900.0
2010-11-12 10:20:00,62.08,62.08,61.9,61.91,49800.0,44.7194,44.7194,44.5897,44.5969,49800.0
2010-11-12 10:30:00,61.91,61.91,61.74,61.84,39000.0,44.5969,44.5969,44.4745,44.5465,39000.0
2010-11-12 10:40:00,61.83,61.9,61.78,61.83,137600.0,44.5393,44.5897,44.5033,44.5393,137600.0
2010-11-12 10:50:00,61.81,61.82,61.71,61.74,42300.0,44.5249,44.5321,44.4529,44.4745,42300.0
2010-11-12 11:00:00,61.74,61.79,61.66,61.67,36500.0,44.4745,44.5105,44.4169,44.4241,36500.0
2010-11-12 11:10:00,61.68,61.78,61.68,61.74,88400.0,44.4313,44.5033,44.4313,44.4745,88400.0
2010-11-12 11:20:00,61.74,61.88,61.72,61.86,78600.0,44.4745,44.5753,44.4601,44.5609,78600.0
2010-11-12 11:30:00,61.87,61.87,61.8,61.82,13800.0,44.5681,44.5681,44.5177,44.5321,13800.0
2010-11-12 11:40:00,61.82,61.86,61.77,61.77,25100.0,44.5321,44.5609,44.4961,44.4961,25100.0
2010-11-12 11:50:00,61.77,61.78,61.65,61.73,35700.0,44.4961,44.5033,44.4097,44.4673,35700.0
2010-11-12 12:00:00,61.72,61.77,61.66,61.73,29100.0,44.4601,44.4961,44.4169,44.4673,29100.0
2010-11-12 12:10:00,61.71,61.72,61.63,61.63,19300.0,44.4529,44.4601,44.3952,44.3952,19300.0
2010-11-12 12:20:00,61.62,61.63,61.53,61.54,51400.0,44.388,44.3952,44.3232,44.3304,51400.0
2010-11-12 12:30:00,61.55,61.61,61.49,61.59,25800.0,44.3376,44.3808,44.2944,44.3664,25800.0
2010-11-12 12:40:00,61.58,61.6,61.51,61.52,13400.0,44.3592,44.3736,44.3088,44.316,13400.0
2010-11-12 12:50:00,61.49,61.54,61.44,61.49,43600.0,44.2944,44.3304,44.2584,44.2944,43600.0
2010-11-12 13:00:00,61.48,61.52,61.43,61.46,19200.0,44.2872,44.316,44.2512,44.2728,19200.0
2010-11-12 13:10:00,61.48,61.53,61.46,61.46,15700.0,44.2872,44.3232,44.2728,44.2728,15700.0
2010-11-12 13:20:00,61.47,61.58,61.42,61.54,35600.0,44.28,44.3592,44.244,44.3304,35600.0
2010-11-12 13:30:00,61.55,61.59,61.51,61.59,14700.0,44.3376,44.3664,44.3088,44.3664,14700.0
2010-11-12 13:40:00,61.59,61.62,61.56,61.58,16800.0,44.3664,44.388,44.3448,44.3592,16800.0
2010-11-12 13:50:00,61.56,61.56,61.47,61.49,52800.0,44.3448,44.3448,44.28,44.2944,52800.0
2010-11-12 14:00:00,61.48,61.51,61.45,61.49,39400.0,44.2872,44.3088,44.2656,44.2944,39400.0
2010-11-12 14:10:00,61.51,61.6,61.48,61.59,15100.0,44.3088,44.3736,44.2872,44.3664,15100.0
2010-11-12 14:20:00,61.59,61.61,61.51,61.52,12000.0,44.3664,44.3808,44.3088,44.316,12000.0
2010-11-12 14:30:00,61.51,61.57,61.47,61.57,21600.0,44.3088,44.352,44.28,44.352,21600.0
2010-11-12 14:40:00,61.56,61.58,61.49,61.58,21400.0,44.3448,44.3592,44.2944,44.3592,21400.0
2010-11-12 14:50:00,61.62,61.68,61.61,61.62,16200.0,44.388,44.4313,44.3808,44.388,16200.0
2010-11-12 15:00:00,61.6,61.75,61.59,61.71,18300.0,44.3736,44.4817,44.3664,44.4529,18300.0
2010-11-12 15:10:00,61.71,61.73,61.66,61.72,24500.0,44.4529,44.4673,44.4169,44.4601,24500.0
2010-11-12 15:20:00,61.73,61.76,61.58,61.65,38100.0,44.4673,44.4889,44.3592,44.4097,38100.0
2010-11-12 15:30:00,61.64,61.71,61.61,61.64,41300.0,44.4025,44.4529,44.3808,44.4025,41300.0
2010-11-12 15:40:00,61.63,61.69,61.56,61.68,51100.0,44.3952,44.4385,44.3448,44.4313,51100.0
2010-11-12 15:50:00,61.68,61.69,61.6,61.66,52100.0,44.4313,44.4385,44.3736,44.4169,52100.0
2010-11-15 09:30:00,61.83,62.03,61.83,61.99,33600.0,44.5393,44.6834,44.5393,44.6546,33600.0
2010-11-15 09:40:00,61.97,62.01,61.93,61.93,25700.0,44.6402,44.669,44.6114,44.6114,25700.0
2010-11-15 09:50:00,61.93,61.97,61.88,61.89,20900.0,44.6114,44.6402,44.5753,44.5825,20900.0
2010-11-15 10:00:00,61.86,61.89,61.77,61.8,21600.0,44.5609,44.5825,44.4961,44.5177,21600.0
2010-11-15 10:10:00,61.81,61.92,61.8,61.9,23100.0,44.5249,44.6041,44.5177,44.5897,23100.0
2010-11-15 10:20:00,61.9,61.99,61.89,61.95,15400.0,44.5897,44.6546,44.5825,44.6258,15400.0
2010-11-15 10:30:00,61.95,62.02,61.93,62.02,11900.0,44.6258,44.6762,44.6114,44.6762,11900.0
2010-11-15 10:40:00,62.01,62.01,61.95,62.0,12800.0,44.669,44.669,44.6258,44.6618,12800.0
2010-11-15 10:50:00,61.99,62.01,61.93,61.96,21800.0,44.6546,44.669,44.6114,44.633,21800.0
2010-11-15 11:00:00,61.98,62.01,61.89,61.93,12700.0,44.6474,44.669,44.5825,44.6114,12700.0
2010-11-15 11:10:00,61.93,62.02,61.93,62.02,33000.0,44.6114,44.6762,44.6114,44.6762,33000.0
2010-11-15 11:20:00,62.02,62.03,61.98,62.0,14000.0,44.6762,44.6834,44.6474,44.6618,14000.0
2010-11-15 11:30:00,62.01,62.09,62.0,62.08,25900.0,44.669,44.7266,44.6618,44.7194,25900.0
2010-11-15 11:40:00,62.08,62.22,62.07,62.19,15200.0,44.7194,44.8203,44.7122,44.7986,15200.0
2010-11-15 11:50:00,62.2,62.2,62.15,62.17,12400.0,44.8058,44.8058,44.7698,44.7842,12400.0
2010-11-15 12:00:00,62.17,62.2,62.12,62.12,10100.0,44.7842,44.8058,44.7482,44.7482,10100.0
2010-11-15 12:10:00,62.11,62.11,62.01,62.06,20900.0,44.741,44.741,44.669,44.705,20900.0
2010-11-15 12:20:00,62.06,62.11,62.01,62.08,28000.0,44.705,44.741,44.669,44.7194,28000.0
2010-11-15 12:30:00,62.08,62.1,62.06,62.1,11400.0,44.7194,44.7338,44.705,44.7338,11400.0
2010-11-15 12:40:00,62.11,62.12,62.08,62.09,24300.0,44.741,44.7482,44.7194,44.7266,24300.0
2010-11-15 12:50:00,62.1,62.14,62.09,62.13,28100.0,44.7338,44.7626,44.7266,44.7554,28100.0
2010-11-15 13:00:00,62.12,62.13,62.03,62.05,36400.0,44.7482,44.7554,44.6834,44.6978,36400.0
2010-11-15 13:10:00,62.04,62.12,62.04,62.12,20100.0,44.6906,44.7482,44.6906,44.7482,20100.0
2010-11-15 13:20:00,62.11,62.17,62.1,62.14,32600.0,44.741,44.7842,44.7338,44.7626,32600.0
2010-11-15 13:30:00,62.14,62.16,62.09,62.09,20500.0,44.7626,44.777,44.7266,44.7266,20500.0
2010-11-15 13:40:00,62.1,62.15,62.09,62.13,66000.0,44.7338,44.7698,44.7266,44.7554,66000.0
2010-11-15 13:50:00,62.14,62.16,62.09,62.1,43800.0,44.7626,44.777,44.7266,44.7338,43800.0
2010-11-15 14:00:00,62.09,62.12,62.07,62.08,56100.0,44.7266,44.7482,44.7122,44.7194,56100.0
2010-11-15 14:10:00,62.07,62.08,62.0,62.0,31400.0,44.7122,44.7194,44.6618,44.6618,31400.0
2010-11-15 14:20:00,61.99,62.0,61.95,61.97,41400.0,44.6546,44.6618,44.6258,44.6402,41400.0
2010-11-15 14:30:00,61.98,61.98,61.89,61.96,38200.0,44.6474,44.6474,44.5825,44.633,38200.0
2010-11-15 14:40:00,61.95,62.02,61.94,62.01,36200.0,44.6258,44.6762,44.6186,44.669,36200.0
2010-11-15 14:50:00,62.01,62.05,61.99,61.99,29000.0,44.669,44.6978,44.6546,44.6546,29000.0
2010-11-15 15:00:00,61.99,62.0,61.92,61.96,37100.0,44.6546,44.6618,44.6041,44.633,37100.0
2010-11-15 15:10:00,61.96,61.99,61.76,61.82,147700.0,44.633,44.6546,44.4889,44.5321,147700.0
2010-11-15 15:20:00,61.82,61.83,61.73,61.82,84200.0,44.5321,44.5393,44.4673,44.5321,84200.0
2010-11-15 15:30:00,61.83,61.83,61.75,61.82,54900.0,44.5393,44.5393,44.4817,44.5321,54900.0
2010-11-15 15:40:00,61.82,61.84,61.71,61.71,86600.0,44.5321,44.5465,44.4529,44.4529,86600.0
2010-11-15 15:50:00,61.7,61.72,61.64,61.65,78200.0,44.4457,44.4601,44.4025,44.4097,78200.0
2010-11-16 09:30:00,61.31,61.31,61.08,61.18,100000.0,44.1647,44.1647,43.9991,44.0711,100000.0
2010-11-16 09:40:00,61.19,61.28,61.08,61.08,37700.0,44.0783,44.1431,43.9991,43.9991,37700.0
2010-11-16 09:50:00,61.09,61.14,61.02,61.14,127400.0,44.0063,44.0423,43.9558,44.0423,127400.0
2010-11-16 10:00:00,61.1,61.24,61.05,61.21,54500.0,44.0135,44.1143,43.9774,44.0927,54500.0
2010-11-16 10:10:00,61.22,61.27,61.16,61.21,56600.0,44.0999,44.1359,44.0567,44.0927,56600.0
2010-11-16 10:20:00,61.21,61.22,61.09,61.18,21500.0,44.0927,44.0999,44.0063,44.0711,21500.0
2010-11-16 10:30:00,61.15,61.16,60.91,60.94,44700.0,44.0495,44.0567,43.8766,43.8982,44700.0
2010-11-16 10:40:00,60.93,60.98,60.89,60.98,43900.0,43.891,43.927,43.8622,43.927,43900.0
2010-11-16 10:50:00,60.98,60.99,60.86,60.95,37600.0,43.927,43.9342,43.8406,43.9054,37600.0
2010-11-16 11:00:00,60.95,60.95,60.73,60.74,52300.0,43.9054,43.9054,43.7469,43.7541,52300.0
2010-11-16 11:10:00,60.74,60.81,60.66,60.67,55800.0,43.7541,43.8046,43.6965,43.7037,55800.0
2010-11-16 11:20:00,60.66,60.74,60.66,60.74,27500.0,43.6965,43.7541,43.6965,43.7541,27500.0
2010-11-16 11:30:00,60.74,60.8,60.68,60.74,28900.0,43.7541,43.7974,43.7109,43.7541,28900.0
2010-11-16 11:40:00,60.74,60.75,60.48,60.55,56900.0,43.7541,43.7613,43.5668,43.6173,56900.0
2010-11-16 11:50:00,60.56,60.64,60.53,60.63,52500.0,43.6245,43.6821,43.6029,43.6749,52500.0
2010-11-16 12:00:00,60.65,60.71,60.64,60.68,32700.0,43.6893,43.7325,43.6821,43.7109,32700.0
2010-11-16 12:10:00,60.67,60.7,60.56,60.64,33900.0,43.7037,43.7253,43.6245,43.6821,33900.0
2010-11-16 12:20:00,60.62,60.67,60.55,60.61,32500.0,43.6677,43.7037,43.6173,43.6605,32500.0
2010-11-16 12:30:00,60.6,60.6,60.51,60.55,46800.0,43.6533,43.6533,43.5885,43.6173,46800.0
2010-11-16 12:40:00,60.56,60.57,60.46,60.48,54000.0,43.6245,43.6317,43.5524,43.5668,54000.0
2010-11-16 12:50:00,60.5,60.63,60.48,60.63,63400.0,43.5812,43.6749,43.5668,43.6749,63400.0
2010-11-16 13:00:00,60.63,60.64,60.57,60.6,27200.0,43.6749,43.6821,43.6317,43.6533,27200.0
2010-11-16 13:10:00,60.62,60.64,60.5,60.6,30300.0,43.6677,43.6821,43.5812,43.6533,30300.0
2010-11-16 13:20:00,60.6,60.66,60.57,60.63,40100.0,43.6533,43.6965,43.6317,43.6749,40100.0
2010-11-16 13:30:00,60.63,60.68,60.57,60.68,30800.0,43.6749,43.7109,43.6317,43.7109,30800.0
2010-11-16 13:40:00,60.69,60.7,60.58,60.6,42300.0,43.7181,43.7253,43.6389,43.6533,42300.0
2010-11-16 13:50:00,60.6,60.75,60.6,60.71,74700.0,43.6533,43.7613,43.6533,43.7325,74700.0
2010-11-16 14:00:00,60.7,60.71,60.6,60.64,41600.0,43.7253,43.7325,43.6533,43.6821,41600.0
2010-11-16 14:10:00,60.63,60.68,60.58,60.6,47300.0,43.6749,43.7109,43.6389,43.6533,47300.0
2010-11-16 14:20:00,60.61,60.67,60.5,60.54,65700.0,43.6605,43.7037,43.5812,43.6101,65700.0
2010-11-16 14:30:00,60.53,60.57,60.42,60.42,63900.0,43.6029,43.6317,43.5236,43.5236,63900.0
2010-11-16 14:40:00,60.42,60.52,60.38,60.51,27900.0,43.5236,43.5957,43.4948,43.5885,27900.0
2010-11-16 14:50:00,60.51,60.62,60.5,60.56,40600.0,43.5885,43.6677,43.5812,43.6245,40600.0
2010-11-16 15:00:00,60.56,60.63,60.53,60.57,25400.0,43.6245,43.6749,43.6029,43.6317,25400.0
2010-11-16 15:10:00,60.56,60.56,60.38,60.47,55300.0,43.6245,43.6245,43.4948,43.5596,55300.0
2010-11-16 15:20:00,60.47,60.55,60.44,60.47,68900.0,43.5596,43.6173,43.538,43.5596,68900.0
2010-11-16 15:30:00,60.47,60.53,60.46,60.49,66300.0,43.5596,43.6029,43.5524,43.574,66300.0
2010-11-16 15:40:00,60.5,60.61,60.49,60.58,66000.0,43.5812,43.6605,43.574,43.6389,66000.0
2010-11-16 15:50:00,60.58,60.76,60.55,60.68,72000.0,43.6389,43.7685,43.6173,43.7109,72000.0
2010-11-17 09:30:00,60.68,60.77,60.6,60.61,61400.0,43.7109,43.7757,43.6533,43.6605,61400.0
2010-11-17 09:40:00,60.63,60.69,60.49,60.68,39600.0,43.6749,43.7181,43.574,43.7109,39600.0
2010-11-17 09:50:00,60.69,60.73,60.64,60.72,26500.0,43.7181,43.7469,43.6821,43.7397,26500.0
2010-11-17 10:00:00,60.72,60.86,60.72,60.84,21700.0,43.7397,43.8406,43.7397,43.8262,21700.0
2010-11-17 10:10:00,60.84,60.9,60.79,60.86,18100.0,43.8262,43.8694,43.7902,43.8406,18100.0
2010-11-17 10:20:00,60.87,60.89,60.84,60.87,16000.0,43.8478,43.8622,43.8262,43.8478,16000.0
2010-11-17 10:30:00,60.88,60.9,60.76,60.78,25000.0,43.855,43.8694,43.7685,43.7829,25000.0
2010-11-17 10:40:00,60.8,60.83,60.74,60.76,33900.0,43.7974,43.819,43.7541,43.7685,33900.0
2010-11-17 10:50:00,60.77,60.81,60.7,60.72,29700.0,43.7757,43.8046,43.7253,43.7397,29700.0
2010-11-17 11:00:00,60.72,60.75,60.69,60.71,13900.0,43.7397,43.7613,43.7181,43.7325,13900.0
2010-11-17 11:10:00,60.71,60.83,60.71,60.78,21900.0,43.7325,43.819,43.7325,43.7829,21900.0
2010-11-17 11:20:00,60.79,60.83,60.75,60.83,23200.0,43.7902,43.819,43.7613,43.819,23200.0
2010-11-17 11:30:00,60.81,60.83,60.77,60.78,33200.0,43.8046,43.819,43.7757,43.7829,33200.0
2010-11-17 11:40:00,60.79,60.82,60.7,60.72,32000.0,43.7902,43.8118,43.7253,43.7397,32000.0
2010-11-17 11:50:00,60.72,60.86,60.72,60.82,48600.0,43.7397,43.8406,43.7397,43.8118,48600.0
2010-11-17 12:00:00,60.82,60.86,60.78,60.78,31400.0,43.8118,43.8406,43.7829,43.7829,31400.0
2010-11-17 12:10:00,60.79,60.83,60.77,60.79,13700.0,43.7902,43.819,43.7757,43.7902,13700.0
2010-11-17 12:20:00,60.79,60.83,60.75,60.79,21900.0,43.7902,43.819,43.7613,43.7902,21900.0
2010-11-17 12:30:00,60.78,60.79,60.73,60.74,17200.0,43.7829,43.7902,43.7469,43.7541,17200.0
2010-11-17 12:40:00,60.75,60.8,60.74,60.8,9700.0,43.7613,43.7974,43.7541,43.7974,9700.0
2010-11-17 12:50:00,60.8,60.8,60.74,60.74,5600.0,43.7974,43.7974,43.7541,43.7541,5600.0
2010-11-17 13:00:00,60.72,60.74,60.71,60.74,14900.0,43.7397,43.7541,43.7325,43.7541,14900.0
2010-11-17 13:10:00,60.75,60.8,60.75,60.8,11000.0,43.7613,43.7974,43.7613,43.7974,11000.0
2010-11-17 13:20:00,60.79,60.83,60.79,60.82,11000.0,43.7902,43.819,43.7902,43.8118,11000.0
2010-11-17 13:30:00,60.83,60.87,60.82,60.84,39500.0,43.819,43.8478,43.8118,43.8262,39500.0
2010-11-17 13:40:00,60.84,60.84,60.71,60.75,40200.0,43.8262,43.8262,43.7325,43.7613,40200.0
2010-11-17 13:50:00,60.76,60.79,60.74,60.78,13900.0,43.7685,43.7902,43.7541,43.7829,13900.0
2010-11-17 14:00:00,60.79,60.82,60.77,60.79,12900.0,43.7902,43.8118,43.7757,43.7902,12900.0
2010-11-17 14:10:00,60.79,60.8,60.73,60.77,31600.0,43.7902,43.7974,43.7469,43.7757,31600.0
2010-11-17 14:20:00,60.75,60.76,60.71,60.75,23000.0,43.7613,43.7685,43.7325,43.7613,23000.0
2010-11-17 14:30:00,60.75,60.82,60.75,60.8,16600.0,43.7613,43.8118,43.7613,43.7974,16600.0
2010-11-17 14:40:00,60.81,60.82,60.78,60.79,16300.0,43.8046,43.8118,43.7829,43.7902,16300.0
2010-11-17 14:50:00,60.77,60.78,60.74,60.77,34700.0,43.7757,43.7829,43.7541,43.7757,34700.0
2010-11-17 15:00:00,60.77,60.78,60.67,60.68,35500.0,43.7757,43.7829,43.7037,43.7109,35500.0
2010-11-17 15:10:00,60.67,60.71,60.65,60.71,45400.0,43.7037,43.7325,43.6893,43.7325,45400.0
2010-11-17 15:20:00,60.71,60.73,60.54,60.55,91500.0,43.7325,43.7469,43.6101,43.6173,91500.0
2010-11-17 15:30:00,60.57,60.68,60.57,60.67,59800.0,43.6317,43.7109,43.6317,43.7037,59800.0
2010-11-17 15:40:00,60.67,60.75,60.65,60.75,79700.0,43.7037,43.7613,43.6893,43.7613,79700.0
2010-11-17 15:50:00,60.75,60.75,60.68,60.7,62000.0,43.7613,43.7613,43.7109,43.7253,62000.0
2010-11-18 09:30:00,61.26,61.38,61.24,61.32,65100.0,44.1287,44.2152,44.1143,44.1719,65100.0
2010-11-18 09:40:00,61.33,61.43,61.3,61.39,41000.0,44.1791,44.2512,44.1575,44.2224,41000.0
2010-11-18 09:50:00,61.4,61.4,61.27,61.29,24900.0,44.2296,44.2296,44.1359,44.1503,24900.0
2010-11-18 10:00:00,61.31,61.56,61.31,61.53,111900.0,44.1647,44.3448,44.1647,44.3232,111900.0
2010-11-18 10:10:00,61.54,61.63,61.54,61.62,33200.0,44.3304,44.3952,44.3304,44.388,33200.0
2010-11-18 10:20:00,61.61,61.69,61.56,61.66,43300.0,44.3808,44.4385,44.3448,44.4169,43300.0
2010-11-18 10:30:00,61.66,61.67,61.6,61.62,34800.0,44.4169,44.4241,44.3736,44.388,34800.0
2010-11-18 10:40:00,61.62,61.67,61.6,61.65,46900.0,44.388,44.4241,44.3736,44.4097,46900.0
2010-11-18 10:50:00,61.66,61.69,61.64,61.65,44800.0,44.4169,44.4385,44.4025,44.4097,44800.0
2010-11-18 11:00:00,61.65,61.7,61.62,61.62,57200.0,44.4097,44.4457,44.388,44.388,57200.0
2010-11-18 11:10:00,61.61,61.62,61.59,61.62,27100.0,44.3808,44.388,44.3664,44.388,27100.0
2010-11-18 11:20:00,61.62,61.64,61.6,61.64,23300.0,44.388,44.4025,44.3736,44.4025,23300.0
2010-11-18 11:30:00,61.64,61.67,61.64,61.66,24600.0,44.4025,44.4241,44.4025,44.4169,24600.0
2010-11-18 11:40:00,61.66,61.66,61.58,61.58,18200.0,44.4169,44.4169,44.3592,44.3592,18200.0
2010-11-18 11:50:00,61.57,61.6,61.56,61.59,12900.0,44.352,44.3736,44.3448,44.3664,12900.0
2010-11-18 12:00:00,61.59,61.7,61.58,61.67,10400.0,44.3664,44.4457,44.3592,44.4241,10400.0
2010-11-18 12:10:00,61.68,61.68,61.62,61.62,15000.0,44.4313,44.4313,44.388,44.388,15000.0
2010-11-18 12:20:00,61.63,61.65,61.63,61.64,9200.0,44.3952,44.4097,44.3952,44.4025,9200.0
2010-11-18 12:30:00,61.63,61.63,61.62,61.63,5100.0,44.3952,44.3952,44.388,44.3952,5100.0
2010-11-18 12:40:00,61.62,61.66,61.61,61.66,8000.0,44.388,44.4169,44.3808,44.4169,8000.0
2010-11-18 12:50:00,61.65,61.7,61.65,61.69,9700.0,44.4097,44.4457,44.4097,44.4385,9700.0
2010-11-18 13:00:00,61.66,61.67,61.65,61.65,5200.0,44.4169,44.4241,44.4097,44.4097,5200.0
2010-11-18 13:10:00,61.66,61.68,61.65,61.67,11500.0,44.4169,44.4313,44.4097,44.4241,11500.0
2010-11-18 13:20:00,61.67,61.68,61.65,61.66,2500.0,44.4241,44.4313,44.4097,44.4169,2500.0
2010-11-18 13:30:00,61.67,61.68,61.61,61.65,34300.0,44.4241,44.4313,44.3808,44.4097,34300.0
2010-11-18 13:40:00,61.65,61.65,61.62,61.65,13500.0,44.4097,44.4097,44.388,44.4097,13500.0
2010-11-18 13:50:00,61.65,61.66,61.61,61.61,11200.0,44.4097,44.4169,44.3808,44.3808,11200.0
2010-11-18 14:00:00,61.63,61.66,61.62,61.64,14300.0,44.3952,44.4169,44.388,44.4025,14300.0
2010-11-18 14:10:00,61.64,61.64,61.59,61.6,21100.0,44.4025,44.4025,44.3664,44.3736,21100.0
2010-11-18 14:20:00,61.6,61.6,61.55,61.56,19000.0,44.3736,44.3736,44.3376,44.3448,19000.0
2010-11-18 14:30:00,61.56,61.61,61.56,61.61,42800.0,44.3448,44.3808,44.3448,44.3808,42800.0
2010-11-18 14:40:00,61.59,61.67,61.57,61.67,164100.0,44.3664,44.4241,44.352,44.4241,164100.0
2010-11-18 14:50:00,61.66,61.68,61.62,61.62,28200.0,44.4169,44.4313,44.388,44.388,28200.0
2010-11-18 15:00:00,61.65,61.68,61.63,61.66,55900.0,44.4097,44.4313,44.3952,44.4169,55900.0
2010-11-18 15:10:00,61.66,61.66,61.61,61.62,50900.0,44.4169,44.4169,44.3808,44.388,50900.0
2010-11-18 15:20:00,61.61,61.61,61.55,61.6,65700.0,44.3808,44.3808,44.3376,44.3736,65700.0
2010-11-18 15:30:00,61.59,61.6,61.45,61.5,112200.0,44.3664,44.3736,44.2656,44.3016,112200.0
2010-11-18 15:40:00,61.49,61.57,61.46,61.53,442800.0,44.2944,44.352,44.2728,44.3232,442800.0
2010-11-18 15:50:00,61.52,61.55,61.49,61.53,130200.0,44.316,44.3376,44.2944,44.3232,130200.0
2010-11-19 09:30:00,61.46,61.5,61.26,61.26,77600.0,44.2728,44.3016,44.1287,44.1287,77600.0
2010-11-19 09:40:00,61.26,61.29,61.15,61.18,77200.0,44.1287,44.1503,44.0495,44.0711,77200.0
2010-11-19 09:50:00,61.16,61.19,61.07,61.19,65900.0,44.0567,44.0783,43.9919,44.0783,65900.0
2010-11-19 10:00:00,61.18,61.2,61.09,61.14,24200.0,44.0711,44.0855,44.0063,44.0423,24200.0
2010-11-19 10:10:00,61.15,61.23,61.12,61.21,109600.0,44.0495,44.1071,44.0279,44.0927,109600.0
2010-11-19 10:20:00,61.21,61.23,61.13,61.16,70800.0,44.0927,44.1071,44.0351,44.0567,70800.0
2010-11-19 10:30:00,61.16,61.28,61.12,61.25,57800.0,44.0567,44.1431,44.0279,44.1215,57800.0
2010-11-19 10:40:00,61.25,61.39,61.25,61.37,27200.0,44.1215,44.2224,44.1215,44.208,27200.0
2010-11-19 10:50:00,61.39,61.39,61.31,61.31,14900.0,44.2224,44.2224,44.1647,44.1647,14900.0
2010-11-19 11:00:00,61.3,61.38,61.3,61.38,15500.0,44.1575,44.2152,44.1575,44.2152,15500.0
2010-11-19 11:10:00,61.37,61.37,61.28,61.32,23400.0,44.208,44.208,44.1431,44.1719,23400.0
2010-11-19 11:20:00,61.33,61.37,61.3,61.37,29200.0,44.1791,44.208,44.1575,44.208,29200.0
2010-11-19 11:30:00,61.37,61.42,61.37,61.38,12600.0,44.208,44.244,44.208,44.2152,12600.0
2010-11-19 11:40:00,61.38,61.46,61.37,61.41,9400.0,44.2152,44.2728,44.208,44.2368,9400.0
2010-11-19 11:50:00,61.4,61.42,61.36,61.36,11800.0,44.2296,44.244,44.2008,44.2008,11800.0
2010-11-19 12:00:00,61.38,61.4,61.36,61.4,9200.0,44.2152,44.2296,44.2008,44.2296,9200.0
2010-11-19 12:10:00,61.4,61.4,61.36,61.37,12900.0,44.2296,44.2296,44.2008,44.208,12900.0
2010-11-19 12:20:00,61.38,61.38,61.36,61.37,9100.0,44.2152,44.2152,44.2008,44.208,9100.0
2010-11-19 12:30:00,61.36,61.38,61.34,61.38,9900.0,44.2008,44.2152,44.1863,44.2152,9900.0
2010-11-19 12:40:00,61.4,61.42,61.39,61.42,49600.0,44.2296,44.244,44.2224,44.244,49600.0
2010-11-19 12:50:00,61.42,61.48,61.41,61.47,12400.0,44.244,44.2872,44.2368,44.28,12400.0
2010-11-19 13:00:00,61.48,61.53,61.46,61.51,15500.0,44.2872,44.3232,44.2728,44.3088,15500.0
2010-11-19 13:10:00,61.51,61.51,61.46,61.48,7500.0,44.3088,44.3088,44.2728,44.2872,7500.0
2010-11-19 13:20:00,61.47,61.47,61.43,61.44,6300.0,44.28,44.28,44.2512,44.2584,6300.0
2010-11-19 13:30:00,61.44,61.5,61.44,61.47,15900.0,44.2584,44.3016,44.2584,44.28,15900.0
2010-11-19 13:40:00,61.47,61.49,61.46,61.46,55900.0,44.28,44.2944,44.2728,44.2728,55900.0
2010-11-19 13:50:00,61.47,61.47,61.44,61.47,34500.0,44.28,44.28,44.2584,44.28,34500.0
2010-11-19 14:00:00,61.48,61.56,61.46,61.55,43200.0,44.2872,44.3448,44.2728,44.3376,43200.0
2010-11-19 14:10:00,61.56,61.56,61.54,61.55,5100.0,44.3448,44.3448,44.3304,44.3376,5100.0
2010-11-19 14:20:00,61.53,61.53,61.5,61.51,25600.0,44.3232,44.3232,44.3016,44.3088,25600.0
2010-11-19 14:30:00,61.52,61.52,61.47,61.51,218800.0,44.316,44.316,44.28,44.3088,218800.0
2010-11-19 14:40:00,61.51,61.56,61.51,61.56,350700.0,44.3088,44.3448,44.3088,44.3448,350700.0
2010-11-19 14:50:00,61.55,61.58,61.51,61.51,290500.0,44.3376,44.3592,44.3088,44.3088,290500.0
2010-11-19 15:00:00,61.5,61.56,61.5,61.52,195100.0,44.3016,44.3448,44.3016,44.316,195100.0
2010-11-19 15:10:00,61.53,61.53,61.47,61.5,186800.0,44.3232,44.3232,44.28,44.3016,186800.0
2010-11-19 15:20:00,61.51,61.52,61.47,61.48,180100.0,44.3088,44.316,44.28,44.2872,180100.0
2010-11-19 15:30:00,61.48,61.51,61.44,61.49,276000.0,44.2872,44.3088,44.2584,44.2944,276000.0
2010-11-19 15:40:00,61.5,61.6,61.5,61.58,317600.0,44.3016,44.3736,44.3016,44.3592,317600.0
2010-11-19 15:50:00,61.58,61.64,61.56,61.61,486500.0,44.3592,44.4025,44.3448,44.3808,486500.0
2010-11-22 09:30:00,61.36,61.36,61.21,61.31,121900.0,44.2008,44.2008,44.0927,44.1647,121900.0
2010-11-22 09:40:00,61.31,61.38,61.28,61.37,178700.0,44.1647,44.2152,44.1431,44.208,178700.0
2010-11-22 09:50:00,61.37,61.49,61.35,61.46,63600.0,44.208,44.2944,44.1935,44.2728,63600.0
2010-11-22 10:00:00,61.47,61.47,61.42,61.42,11800.0,44.28,44.28,44.244,44.244,11800.0
2010-11-22 10:10:00,61.41,61.45,61.37,61.42,14900.0,44.2368,44.2656,44.208,44.244,14900.0
2010-11-22 10:20:00,61.4,61.4,61.24,61.24,35700.0,44.2296,44.2296,44.1143,44.1143,35700.0
2010-11-22 10:30:00,61.22,61.22,61.1,61.2,72000.0,44.0999,44.0999,44.0135,44.0855,72000.0
2010-11-22 10:40:00,61.2,61.2,61.1,61.13,75600.0,44.0855,44.0855,44.0135,44.0351,75600.0
2010-11-22 10:50:00,61.16,61.22,61.11,61.12,101800.0,44.0567,44.0999,44.0207,44.0279,101800.0
2010-11-22 11:00:00,61.11,61.13,61.04,61.13,15400.0,44.0207,44.0351,43.9702,44.0351,15400.0
2010-11-22 11:10:00,61.12,61.19,61.09,61.17,16000.0,44.0279,44.0783,44.0063,44.0639,16000.0
2010-11-22 11:20:00,61.16,61.18,61.11,61.16,9800.0,44.0567,44.0711,44.0207,44.0567,9800.0
2010-11-22 11:30:00,61.17,61.19,61.13,61.19,7500.0,44.0639,44.0783,44.0351,44.0783,7500.0
2010-11-22 11:40:00,61.2,61.2,61.17,61.2,8000.0,44.0855,44.0855,44.0639,44.0855,8000.0
2010-11-22 11:50:00,61.2,61.2,61.14,61.18,14400.0,44.0855,44.0855,44.0423,44.0711,14400.0
2010-11-22 12:00:00,61.17,61.17,61.07,61.08,23800.0,44.0639,44.0639,43.9919,43.9991,23800.0
2010-11-22 12:10:00,61.08,61.13,61.07,61.12,18100.0,43.9991,44.0351,43.9919,44.0279,18100.0
2010-11-22 12:20:00,61.12,61.13,60.89,60.89,97700.0,44.0279,44.0351,43.8622,43.8622,97700.0
2010-11-22 12:30:00,60.89,60.89,60.82,60.87,42800.0,43.8622,43.8622,43.8118,43.8478,42800.0
2010-11-22 12:40:00,60.87,60.9,60.75,60.82,55400.0,43.8478,43.8694,43.7613,43.8118,55400.0
2010-11-22 12:50:00,60.81,60.89,60.81,60.89,35400.0,43.8046,43.8622,43.8046,43.8622,35400.0
2010-11-22 13:00:00,60.87,60.89,60.84,60.86,34600.0,43.8478,43.8622,43.8262,43.8406,34600.0
2010-11-22 13:10:00,60.89,60.92,60.87,60.9,30900.0,43.8622,43.8838,43.8478,43.8694,30900.0
2010-11-22 13:20:00,60.87,60.91,60.84,60.89,36800.0,43.8478,43.8766,43.8262,43.8622,36800.0
2010-11-22 13:30:00,60.9,61.02,60.9,61.0,22900.0,43.8694,43.9558,43.8694,43.9414,22900.0
2010-11-22 13:40:00,61.01,61.04,60.98,60.99,18100.0,43.9486,43.9702,43.927,43.9342,18100.0
2010-11-22 13:50:00,61.0,61.06,61.0,61.04,81200.0,43.9414,43.9846,43.9414,43.9702,81200.0
2010-11-22 14:00:00,61.04,61.1,61.01,61.05,42000.0,43.9702,44.0135,43.9486,43.9774,42000.0
2010-11-22 14:10:00,61.05,61.15,61.04,61.13,40400.0,43.9774,44.0495,43.9702,44.0351,40400.0
2010-11-22 14:20:00,61.13,61.16,61.07,61.07,37200.0,44.0351,44.0567,43.9919,43.9919,37200.0
2010-11-22 14:30:00,61.07,61.13,61.07,61.13,44400.0,43.9919,44.0351,43.9919,44.0351,44400.0
2010-11-22 14:40:00,61.13,61.28,61.09,61.27,81600.0,44.0351,44.1431,44.0063,44.1359,81600.0
2010-11-22 14:50:00,61.27,61.28,61.23,61.25,31300.0,44.1359,44.1431,44.1071,44.1215,31300.0
2010-11-22 15:00:00,61.26,61.29,61.23,61.24,57000.0,44.1287,44.1503,44.1071,44.1143,57000.0
2010-11-22 15:10:00,61.24,61.26,61.21,61.24,70300.0,44.1143,44.1287,44.0927,44.1143,70300.0
2010-11-22 15:20:00,61.24,61.28,61.15,61.19,154000.0,44.1143,44.1431,44.0495,44.0783,154000.0
2010-11-22 15:30:00,61.19,61.31,61.16,61.3,153300.0,44.0783,44.1647,44.0567,44.1575,153300.0
2010-11-22 15:40:00,61.3,61.41,61.3,61.4,117200.0,44.1575,44.2368,44.1575,44.2296,117200.0
2010-11-22 15:50:00,61.4,61.43,61.35,61.38,162200.0,44.2296,44.2512,44.1935,44.2152,162200.0
2010-11-23 09:30:00,60.75,60.75,60.57,60.67,132700.0,43.7613,43.7613,43.6317,43.7037,132700.0
2010-11-23 09:40:00,60.66,60.76,60.61,60.67,195600.0,43.6965,43.7685,43.6605,43.7037,195600.0
2010-11-23 09:50:00,60.64,60.64,60.42,60.45,406200.0,43.6821,43.6821,43.5236,43.5452,406200.0
2010-11-23 10:00:00,60.46,60.59,60.4,60.57,129000.0,43.5524,43.6461,43.5092,43.6317,129000.0
2010-11-23 10:10:00,60.56,60.63,60.47,60.58,38500.0,43.6245,43.6749,43.5596,43.6389,38500.0
2010-11-23 10:20:00,60.59,60.6,60.5,60.55,71100.0,43.6461,43.6533,43.5812,43.6173,71100.0
2010-11-23 10:30:00,60.57,60.66,60.54,60.63,34000.0,43.6317,43.6965,43.6101,43.6749,34000.0
2010-11-23 10:40:00,60.65,60.69,60.6,60.62,26100.0,43.6893,43.7181,43.6533,43.6677,26100.0
2010-11-23 10:50:00,60.6,60.68,60.58,60.67,57000.0,43.6533,43.7109,43.6389,43.7037,57000.0
2010-11-23 11:00:00,60.67,60.67,60.53,60.56,79900.0,43.7037,43.7037,43.6029,43.6245,79900.0
2010-11-23 11:10:00,60.57,60.59,60.49,60.55,96200.0,43.6317,43.6461,43.574,43.6173,96200.0
2010-11-23 11:20:00,60.54,60.56,60.41,60.41,54100.0,43.6101,43.6245,43.5164,43.5164,54100.0
2010-11-23 11:30:00,60.4,60.43,60.36,60.42,113900.0,43.5092,43.5308,43.4804,43.5236,113900.0
2010-11-23 11:40:00,60.43,60.46,60.4,60.45,43300.0,43.5308,43.5524,43.5092,43.5452,43300.0
2010-11-23 11:50:00,60.45,60.52,60.43,60.5,85100.0,43.5452,43.5957,43.5308,43.5812,85100.0
2010-11-23 12:00:00,60.48,60.54,60.44,60.54,80400.0,43.5668,43.6101,43.538,43.6101,80400.0
2010-11-23 12:10:00,60.55,60.57,60.51,60.53,34700.0,43.6173,43.6317,43.5885,43.6029,34700.0
2010-11-23 12:20:00,60.53,60.55,60.49,60.53,12200.0,43.6029,43.6173,43.574,43.6029,12200.0
2010-11-23 12:30:00,60.53,60.58,60.46,60.5,33700.0,43.6029,43.6389,43.5524,43.5812,33700.0
2010-11-23 12:40:00,60.51,60.59,60.5,60.57,28900.0,43.5885,43.6461,43.5812,43.6317,28900.0
2010-11-23 12:50:00,60.58,60.68,60.57,60.66,18100.0,43.6389,43.7109,43.6317,43.6965,18100.0
2010-11-23 13:00:00,60.64,60.67,60.6,60.6,19100.0,43.6821,43.7037,43.6533,43.6533,19100.0
2010-11-23 13:10:00,60.6,60.63,60.55,60.58,25600.0,43.6533,43.6749,43.6173,43.6389,25600.0
2010-11-23 13:20:00,60.56,60.63,60.55,60.63,19500.0,43.6245,43.6749,43.6173,43.6749,19500.0
2010-11-23 13:30:00,60.64,60.67,60.58,60.61,48800.0,43.6821,43.7037,43.6389,43.6605,48800.0
2010-11-23 13:40:00,60.61,60.62,60.5,60.51,37900.0,43.6605,43.6677,43.5812,43.5885,37900.0
2010-11-23 13:50:00,60.5,60.54,60.46,60.49,36400.0,43.5812,43.6101,43.5524,43.574,36400.0
2010-11-23 14:00:00,60.5,60.58,60.44,60.49,51000.0,43.5812,43.6389,43.538,43.574,51000.0
2010-11-23 14:10:00,60.48,60.54,60.45,60.46,33800.0,43.5668,43.6101,43.5452,43.5524,33800.0
2010-11-23 14:20:00,60.44,60.47,60.4,60.46,32800.0,43.538,43.5596,43.5092,43.5524,32800.0
2010-11-23 14:30:00,60.46,60.49,60.41,60.43,42600.0,43.5524,43.574,43.5164,43.5308,42600.0
2010-11-23 14:40:00,60.42,60.48,60.4,60.43,40200.0,43.5236,43.5668,43.5092,43.5308,40200.0
2010-11-23 14:50:00,60.44,60.53,60.44,60.48,61300.0,43.538,43.6029,43.538,43.5668,61300.0
2010-11-23 15:00:00,60.48,60.54,60.45,60.52,31100.0,43.5668,43.6101,43.5452,43.5957,31100.0
2010-11-23 15:10:00,60.51,60.57,60.44,60.51,113500.0,43.5885,43.6317,43.538,43.5885,113500.0
2010-11-23 15:20:00,60.51,60.52,60.47,60.51,73800.0,43.5885,43.5957,43.5596,43.5885,73800.0
2010-11-23 15:30:00,60.51,60.55,60.46,60.51,71900.0,43.5885,43.6173,43.5524,43.5885,71900.0
2010-11-23 15:40:00,60.51,60.54,60.46,60.47,88900.0,43.5885,43.6101,43.5524,43.5596,88900.0
2010-11-23 15:50:00,60.46,60.53,60.42,60.48,167100.0,43.5524,43.6029,43.5236,43.5668,167100.0
2010-11-24 09:30:00,60.91,61.04,60.8,60.94,58200.0,43.8766,43.9702,43.7974,43.8982,58200.0
2010-11-24 09:40:00,60.95,60.95,60.87,60.87,47000.0,43.9054,43.9054,43.8478,43.8478,47000.0
2010-11-24 09:50:00,60.87,61.04,60.86,60.97,37200.0,43.8478,43.9702,43.8406,43.9198,37200.0
2010-11-24 10:00:00,60.97,60.98,60.85,60.95,71800.0,43.9198,43.927,43.8334,43.9054,71800.0
2010-11-24 10:10:00,60.95,61.0,60.89,61.0,18900.0,43.9054,43.9414,43.8622,43.9414,18900.0
2010-11-24 10:20:00,61.01,61.13,61.01,61.08,20400.0,43.9486,44.0351,43.9486,43.9991,20400.0
2010-11-24 10:30:00,61.07,61.16,61.07,61.16,17900.0,43.9919,44.0567,43.9919,44.0567,17900.0
2010-11-24 10:40:00,61.15,61.22,61.14,61.15,20300.0,44.0495,44.0999,44.0423,44.0495,20300.0
2010-11-24 10:50:00,61.13,61.13,61.09,61.13,7400.0,44.0351,44.0351,44.0063,44.0351,7400.0
2010-11-24 11:00:00,61.13,61.17,61.09,61.13,14800.0,44.0351,44.0639,44.0063,44.0351,14800.0
2010-11-24 11:10:00,61.13,61.17,61.1,61.1,14700.0,44.0351,44.0639,44.0135,44.0135,14700.0
2010-11-24 11:20:00,61.1,61.1,61.06,61.09,20300.0,44.0135,44.0135,43.9846,44.0063,20300.0
2010-11-24 11:30:00,61.1,61.16,61.1,61.16,19000.0,44.0135,44.0567,44.0135,44.0567,19000.0
2010-11-24 11:40:00,61.16,61.17,61.07,61.07,30500.0,44.0567,44.0639,43.9919,43.9919,30500.0
2010-11-24 11:50:00,61.06,61.14,61.06,61.14,65400.0,43.9846,44.0423,43.9846,44.0423,65400.0
2010-11-24 12:00:00,61.13,61.19,61.12,61.17,72400.0,44.0351,44.0783,44.0279,44.0639,72400.0
2010-11-24 12:10:00,61.15,61.18,61.14,61.18,36400.0,44.0495,44.0711,44.0423,44.0711,36400.0
2010-11-24 12:20:00,61.17,61.19,61.16,61.17,9600.0,44.0639,44.0783,44.0567,44.0639,9600.0
2010-11-24 12:30:00,61.18,61.22,61.18,61.19,16300.0,44.0711,44.0999,44.0711,44.0783,16300.0
2010-11-24 12:40:00,61.19,61.2,61.15,61.16,45500.0,44.0783,44.0855,44.0495,44.0567,45500.0
2010-11-24 12:50:00,61.16,61.2,61.16,61.2,19200.0,44.0567,44.0855,44.0567,44.0855,19200.0
2010-11-24 13:00:00,61.19,61.2,61.17,61.19,14900.0,44.0783,44.0855,44.0639,44.0783,14900.0
2010-11-24 13:10:00,61.17,61.2,61.17,61.2,11200.0,44.0639,44.0855,44.0639,44.0855,11200.0
2010-11-24 13:20:00,61.19,61.26,61.19,61.25,17700.0,44.0783,44.1287,44.0783,44.1215,17700.0
2010-11-24 13:30:00,61.25,61.27,61.24,61.26,27900.0,44.1215,44.1359,44.1143,44.1287,27900.0
2010-11-24 13:40:00,61.26,61.26,61.23,61.24,46500.0,44.1287,44.1287,44.1071,44.1143,46500.0
2010-11-24 13:50:00,61.24,61.26,61.23,61.25,10800.0,44.1143,44.1287,44.1071,44.1215,10800.0
2010-11-24 14:00:00,61.24,61.26,61.22,61.22,33500.0,44.1143,44.1287,44.0999,44.0999,33500.0
2010-11-24 14:10:00,61.21,61.21,61.14,61.16,21600.0,44.0927,44.0927,44.0423,44.0567,21600.0
2010-11-24 14:20:00,61.16,61.2,61.16,61.2,16900.0,44.0567,44.0855,44.0567,44.0855,16900.0
2010-11-24 14:30:00,61.2,61.24,61.2,61.21,23000.0,44.0855,44.1143,44.0855,44.0927,23000.0
2010-11-24 14:40:00,61.21,61.23,61.19,61.21,41100.0,44.0927,44.1071,44.0783,44.0927,41100.0
2010-11-24 14:50:00,61.22,61.23,61.19,61.21,29300.0,44.0999,44.1071,44.0783,44.0927,29300.0
2010-11-24 15:00:00,61.2,61.26,61.2,61.24,54000.0,44.0855,44.1287,44.0855,44.1143,54000.0
2010-11-24 15:10:00,61.25,61.25,61.22,61.22,43400.0,44.1215,44.1215,44.0999,44.0999,43400.0
2010-11-24 15:20:00,61.23,61.29,61.23,61.24,65500.0,44.1071,44.1503,44.1071,44.1143,65500.0
2010-11-24 15:30:00,61.24,61.25,61.19,61.22,57900.0,44.1143,44.1215,44.0783,44.0999,57900.0
2010-11-24 15:40:00,61.22,61.22,61.14,61.16,95000.0,44.0999,44.0999,44.0423,44.0567,95000.0
2010-11-24 15:50:00,61.17,61.32,61.16,61.32,103600.0,44.0639,44.1719,44.0567,44.1719,103600.0
2010-11-26 09:30:00,60.77,60.86,60.71,60.8,131400.0,43.7757,43.8406,43.7325,43.7974,131400.0
2010-11-26 09:40:00,60.79,60.92,60.78,60.88,18100.0,43.7902,43.8838,43.7829,43.855,18100.0
2010-11-26 09:50:00,60.91,61.02,60.91,61.02,14200.0,43.8766,43.9558,43.8766,43.9558,14200.0
2010-11-26 10:00:00,61.02,61.04,60.96,61.01,8700.0,43.9558,43.9702,43.9126,43.9486,8700.0
2010-11-26 10:10:00,61.03,61.1,61.02,61.07,10000.0,43.963,44.0135,43.9558,43.9919,10000.0
2010-11-26 10:20:00,61.06,61.11,61.03,61.03,9300.0,43.9846,44.0207,43.963,43.963,9300.0
2010-11-26 10:30:00,61.03,61.05,60.98,61.02,28700.0,43.963,43.9774,43.927,43.9558,28700.0
2010-11-26 10:40:00,61.02,61.06,60.95,60.96,18100.0,43.9558,43.9846,43.9054,43.9126,18100.0
2010-11-26 10:50:00,60.96,60.96,60.9,60.91,22000.0,43.9126,43.9126,43.8694,43.8766,22000.0
2010-11-26 11:00:00,60.91,60.95,60.89,60.95,162100.0,43.8766,43.9054,43.8622,43.9054,162100.0
2010-11-26 11:10:00,60.94,60.95,60.9,60.91,14000.0,43.8982,43.9054,43.8694,43.8766,14000.0
2010-11-26 11:20:00,60.91,60.93,60.87,60.88,40000.0,43.8766,43.891,43.8478,43.855,40000.0
2010-11-26 11:30:00,60.89,60.89,60.82,60.84,16400.0,43.8622,43.8622,43.8118,43.8262,16400.0
2010-11-26 11:40:00,60.83,60.85,60.78,60.85,25400.0,43.819,43.8334,43.7829,43.8334,25400.0
2010-11-26 11:50:00,60.85,60.86,60.82,60.86,19500.0,43.8334,43.8406,43.8118,43.8406,19500.0
2010-11-26 12:00:00,60.88,60.89,60.81,60.87,40200.0,43.855,43.8622,43.8046,43.8478,40200.0
2010-11-26 12:10:00,60.86,60.87,60.86,60.87,11100.0,43.8406,43.8478,43.8406,43.8478,11100.0
2010-11-26 12:20:00,60.89,60.91,60.89,60.9,40100.0,43.8622,43.8766,43.8622,43.8694,40100.0
2010-11-26 12:30:00,60.9,60.94,60.89,60.93,5400.0,43.8694,43.8982,43.8622,43.891,5400.0
2010-11-26 12:40:00,60.92,60.93,60.89,60.92,21300.0,43.8838,43.891,43.8622,43.8838,21300.0
2010-11-26 12:50:00,60.92,60.92,60.8,60.8,31700.0,43.8838,43.8838,43.7974,43.7974,31700.0
2010-11-29 09:30:00,60.44,60.46,60.3,60.4,154500.0,43.538,43.5524,43.4372,43.5092,154500.0
2010-11-29 09:40:00,60.4,60.57,60.34,60.42,64300.0,43.5092,43.6317,43.466,43.5236,64300.0
2010-11-29 09:50:00,60.41,60.44,60.13,60.19,132500.0,43.5164,43.538,43.3147,43.3579,132500.0
2010-11-29 10:00:00,60.22,60.23,60.1,60.21,68700.0,43.3796,43.3868,43.2931,43.3723,68700.0
2010-11-29 10:10:00,60.23,60.36,60.21,60.32,55000.0,43.3868,43.4804,43.3723,43.4516,55000.0
2010-11-29 10:20:00,60.32,60.33,60.23,60.24,102500.0,43.4516,43.4588,43.3868,43.394,102500.0
2010-11-29 10:30:00,60.23,60.46,60.23,60.42,75500.0,43.3868,43.5524,43.3868,43.5236,75500.0
2010-11-29 10:40:00,60.43,60.49,60.38,60.4,43400.0,43.5308,43.574,43.4948,43.5092,43400.0
2010-11-29 10:50:00,60.4,60.45,60.28,60.32,203700.0,43.5092,43.5452,43.4228,43.4516,203700.0
2010-11-29 11:00:00,60.32,60.38,60.28,60.35,111100.0,43.4516,43.4948,43.4228,43.4732,111100.0
2010-11-29 11:10:00,60.34,60.46,60.33,60.36,38400.0,43.466,43.5524,43.4588,43.4804,38400.0
2010-11-29 11:20:00,60.39,60.42,60.28,60.37,91300.0,43.502,43.5236,43.4228,43.4876,91300.0
2010-11-29 11:30:00,60.37,60.41,60.29,60.31,40500.0,43.4876,43.5164,43.43,43.4444,40500.0
2010-11-29 11:40:00,60.31,60.32,60.2,60.22,71700.0,43.4444,43.4516,43.3651,43.3796,71700.0
2010-11-29 11:50:00,60.21,60.28,60.16,60.26,40700.0,43.3723,43.4228,43.3363,43.4084,40700.0
2010-11-29 12:00:00,60.25,60.36,60.24,60.36,44600.0,43.4012,43.4804,43.394,43.4804,44600.0
2010-11-29 12:10:00,60.36,60.39,60.35,60.38,58900.0,43.4804,43.502,43.4732,43.4948,58900.0
2010-11-29 12:20:00,60.37,60.44,60.37,60.38,48900.0,43.4876,43.538,43.4876,43.4948,48900.0
2010-11-29 12:30:00,60.38,60.39,60.34,60.36,39900.0,43.4948,43.502,43.466,43.4804,39900.0
2010-11-29 12:40:00,60.36,60.45,60.36,60.41,32700.0,43.4804,43.5452,43.4804,43.5164,32700.0
2010-11-29 12:50:00,60.41,60.41,60.35,60.41,25600.0,43.5164,43.5164,43.4732,43.5164,25600.0
2010-11-29 13:00:00,60.42,60.42,60.3,60.33,53200.0,43.5236,43.5236,43.4372,43.4588,53200.0
2010-11-29 13:10:00,60.33,60.36,60.32,60.35,22000.0,43.4588,43.4804,43.4516,43.4732,22000.0
2010-11-29 13:20:00,60.36,60.37,60.28,60.32,46400.0,43.4804,43.4876,43.4228,43.4516,46400.0
2010-11-29 13:30:00,60.32,60.32,60.26,60.26,68500.0,43.4516,43.4516,43.4084,43.4084,68500.0
2010-11-29 13:40:00,60.27,60.38,60.27,60.38,42600.0,43.4156,43.4948,43.4156,43.4948,42600.0
2010-11-29 13:50:00,60.38,60.4,60.36,60.37,15300.0,43.4948,43.5092,43.4804,43.4876,15300.0
2010-11-29 14:00:00,60.37,60.4,60.35,60.39,19500.0,43.4876,43.5092,43.4732,43.502,19500.0
2010-11-29 14:10:00,60.41,60.42,60.36,60.41,42200.0,43.5164,43.5236,43.4804,43.5164,42200.0
2010-11-29 14:20:00,60.42,60.55,60.38,60.55,23300.0,43.5236,43.6173,43.4948,43.6173,23300.0
2010-11-29 14:30:00,60.55,60.67,60.55,60.67,27400.0,43.6173,43.7037,43.6173,43.7037,27400.0
2010-11-29 14:40:00,60.66,60.74,60.66,60.74,11800.0,43.6965,43.7541,43.6965,43.7541,11800.0
2010-11-29 14:50:00,60.75,60.8,60.68,60.79,37800.0,43.7613,43.7974,43.7109,43.7902,37800.0
2010-11-29 15:00:00,60.79,60.85,60.79,60.82,19800.0,43.7902,43.8334,43.7902,43.8118,19800.0
2010-11-29 15:10:00,60.83,60.93,60.8,60.93,59700.0,43.819,43.891,43.7974,43.891,59700.0
2010-11-29 15:20:00,60.93,60.94,60.83,60.9,49000.0,43.891,43.8982,43.819,43.8694,49000.0
2010-11-29 15:30:00,60.9,60.9,60.82,60.88,37600.0,43.8694,43.8694,43.8118,43.855,37600.0
2010-11-29 15:40:00,60.89,60.97,60.83,60.95,103500.0,43.8622,43.9198,43.819,43.9054,103500.0
2010-11-29 15:50:00,60.95,60.95,60.83,60.83,199000.0,43.9054,43.9054,43.819,43.819,199000.0
2010-11-30 09:30:00,60.2,60.36,60.16,60.3,186000.0,43.3651,43.4804,43.3363,43.4372,186000.0
2010-11-30 09:40:00,60.29,60.44,60.2,60.39,226600.0,43.43,43.538,43.3651,43.502,226600.0
2010-11-30 09:50:00,60.38,60.49,60.33,60.49,56300.0,43.4948,43.574,43.4588,43.574,56300.0
2010-11-30 10:00:00,60.49,60.58,60.4,60.4,130200.0,43.574,43.6389,43.5092,43.5092,130200.0
2010-11-30 10:10:00,60.41,60.52,60.39,60.51,42900.0,43.5164,43.5957,43.502,43.5885,42900.0
2010-11-30 10:20:00,60.5,60.67,60.48,60.65,28400.0,43.5812,43.7037,43.5668,43.6893,28400.0
2010-11-30 10:30:00,60.63,60.64,60.51,60.53,20700.0,43.6749,43.6821,43.5885,43.6029,20700.0
2010-11-30 10:40:00,60.52,60.52,60.44,60.47,77000.0,43.5957,43.5957,43.538,43.5596,77000.0
2010-11-30 10:50:00,60.48,60.49,60.39,60.47,20600.0,43.5668,43.574,43.502,43.5596,20600.0
2010-11-30 11:00:00,60.5,60.56,60.46,60.48,45300.0,43.5812,43.6245,43.5524,43.5668,45300.0
2010-11-30 11:10:00,60.49,60.51,60.39,60.46,41800.0,43.574,43.5885,43.502,43.5524,41800.0
2010-11-30 11:20:00,60.44,60.5,60.42,60.46,48400.0,43.538,43.5812,43.5236,43.5524,48400.0
2010-11-30 11:30:00,60.45,60.47,60.39,60.45,18500.0,43.5452,43.5596,43.502,43.5452,18500.0
2010-11-30 11:40:00,60.45,60.53,60.45,60.5,73700.0,43.5452,43.6029,43.5452,43.5812,73700.0
2010-11-30 11:50:00,60.48,60.6,60.46,60.56,28300.0,43.5668,43.6533,43.5524,43.6245,28300.0
2010-11-30 12:00:00,60.57,60.59,60.52,60.53,27600.0,43.6317,43.6461,43.5957,43.6029,27600.0
2010-11-30 12:10:00,60.54,60.58,60.49,60.5,10600.0,43.6101,43.6389,43.574,43.5812,10600.0
2010-11-30 12:20:00,60.5,60.55,60.5,60.55,15200.0,43.5812,43.6173,43.5812,43.6173,15200.0
2010-11-30 12:30:00,60.56,60.57,60.48,60.51,16400.0,43.6245,43.6317,43.5668,43.5885,16400.0
2010-11-30 12:40:00,60.5,60.58,60.47,60.55,16200.0,43.5812,43.6389,43.5596,43.6173,16200.0
2010-11-30 12:50:00,60.54,60.62,60.54,60.61,17700.0,43.6101,43.6677,43.6101,43.6605,17700.0
2010-11-30 13:00:00,60.61,60.76,60.58,60.72,24200.0,43.6605,43.7685,43.6389,43.7397,24200.0
2010-11-30 13:10:00,60.71,60.77,60.71,60.77,16200.0,43.7325,43.7757,43.7325,43.7757,16200.0
2010-11-30 13:20:00,60.78,60.83,60.76,60.76,21900.0,43.7829,43.819,43.7685,43.7685,21900.0
2010-11-30 13:30:00,60.77,60.82,60.76,60.77,19500.0,43.7757,43.8118,43.7685,43.7757,19500.0
2010-11-30 13:40:00,60.77,60.8,60.68,60.73,17200.0,43.7757,43.7974,43.7109,43.7469,17200.0
2010-11-30 13:50:00,60.72,60.73,60.68,60.73,12200.0,43.7397,43.7469,43.7109,43.7469,12200.0
2010-11-30 14:00:00,60.73,60.82,60.72,60.79,8400.0,43.7469,43.8118,43.7397,43.7902,8400.0
2010-11-30 14:10:00,60.79,60.8,60.65,60.69,77500.0,43.7902,43.7974,43.6893,43.7181,77500.0
2010-11-30 14:20:00,60.69,60.72,60.53,60.55,58500.0,43.7181,43.7397,43.6029,43.6173,58500.0
2010-11-30 14:30:00,60.54,60.58,60.51,60.54,64400.0,43.6101,43.6389,43.5885,43.6101,64400.0
2010-11-30 14:40:00,60.54,60.64,60.54,60.62,66100.0,43.6101,43.6821,43.6101,43.6677,66100.0
2010-11-30 14:50:00,60.64,60.73,60.6,60.69,59600.0,43.6821,43.7469,43.6533,43.7181,59600.0
2010-11-30 15:00:00,60.7,60.74,60.67,60.68,53000.0,43.7253,43.7541,43.7037,43.7109,53000.0
2010-11-30 15:10:00,60.67,60.67,60.59,60.67,79100.0,43.7037,43.7037,43.6461,43.7037,79100.0
2010-11-30 15:20:00,60.67,60.74,60.65,60.7,48800.0,43.7037,43.7541,43.6893,43.7253,48800.0
2010-11-30 15:30:00,60.7,60.71,60.63,60.67,25300.0,43.7253,43.7325,43.6749,43.7037,25300.0
2010-11-30 15:40:00,60.66,60.66,60.47,60.49,63700.0,43.6965,43.6965,43.5596,43.574,63700.0
2010-11-30 15:50:00,60.48,60.56,60.42,60.45,214700.0,43.5668,43.6245,43.5236,43.5452,214700.0
2010-12-01 09:30:00,61.25,61.38,61.25,61.35,128800.0,44.1215,44.2152,44.1215,44.1935,128800.0
2010-12-01 09:40:00,61.36,61.44,61.29,61.39,18600.0,44.2008,44.2584,44.1503,44.2224,18600.0
2010-12-01 09:50:00,61.39,61.51,61.39,61.49,32900.0,44.2224,44.3088,44.2224,44.2944,32900.0
2010-12-01 10:00:00,61.49,61.53,61.37,61.38,38300.0,44.2944,44.3232,44.208,44.2152,38300.0
2010-12-01 10:10:00,61.39,61.45,61.35,61.4,21100.0,44.2224,44.2656,44.1935,44.2296,21100.0
2010-12-01 10:20:00,61.4,61.4,61.32,61.32,11700.0,44.2296,44.2296,44.1719,44.1719,11700.0
2010-12-01 10:30:00,61.33,61.38,61.31,61.38,17100.0,44.1791,44.2152,44.1647,44.2152,17100.0
2010-12-01 10:40:00,61.39,61.43,61.37,61.42,11600.0,44.2224,44.2512,44.208,44.244,11600.0
2010-12-01 10:50:00,61.39,61.41,61.37,61.37,339700.0,44.2224,44.2368,44.208,44.208,339700.0
2010-12-01 11:00:00,61.37,61.39,61.35,61.37,216500.0,44.208,44.2224,44.1935,44.208,216500.0
2010-12-01 11:10:00,61.37,61.41,61.37,61.4,28400.0,44.208,44.2368,44.208,44.2296,28400.0
2010-12-01 11:20:00,61.39,61.42,61.37,61.39,17100.0,44.2224,44.244,44.208,44.2224,17100.0
2010-12-01 11:30:00,61.39,61.42,61.39,61.41,113900.0,44.2224,44.244,44.2224,44.2368,113900.0
2010-12-01 11:40:00,61.41,61.44,61.4,61.43,15800.0,44.2368,44.2584,44.2296,44.2512,15800.0
2010-12-01 11:50:00,61.44,61.72,61.44,61.68,31300.0,44.2584,44.4601,44.2584,44.4313,31300.0
2010-12-01 12:00:00,61.69,61.77,61.65,61.67,14000.0,44.4385,44.4961,44.4097,44.4241,14000.0
2010-12-01 12:10:00,61.66,61.66,61.61,61.62,11400.0,44.4169,44.4169,44.3808,44.388,11400.0
2010-12-01 12:20:00,61.62,61.66,61.62,61.64,98300.0,44.388,44.4169,44.388,44.4025,98300.0
2010-12-01 12:30:00,61.66,61.68,61.61,61.61,50200.0,44.4169,44.4313,44.3808,44.3808,50200.0
2010-12-01 12:40:00,61.62,61.63,61.6,61.62,19200.0,44.388,44.3952,44.3736,44.388,19200.0
2010-12-01 12:50:00,61.63,61.65,61.62,61.63,46900.0,44.3952,44.4097,44.388,44.3952,46900.0
2010-12-01 13:00:00,61.63,61.69,61.63,61.67,20600.0,44.3952,44.4385,44.3952,44.4241,20600.0
2010-12-01 13:10:00,61.66,61.72,61.6,61.6,102900.0,44.4169,44.4601,44.3736,44.3736,102900.0
2010-12-01 13:20:00,61.6,61.66,61.58,61.59,75500.0,44.3736,44.4169,44.3592,44.3664,75500.0
2010-12-01 13:30:00,61.59,61.64,61.56,61.63,52800.0,44.3664,44.4025,44.3448,44.3952,52800.0
2010-12-01 13:40:00,61.64,61.66,61.58,61.65,15200.0,44.4025,44.4169,44.3592,44.4097,15200.0
2010-12-01 13:50:00,61.65,61.66,61.63,61.63,24900.0,44.4097,44.4169,44.3952,44.3952,24900.0
2010-12-01 14:00:00,61.63,61.66,61.59,61.6,30300.0,44.3952,44.4169,44.3664,44.3736,30300.0
2010-12-01 14:10:00,61.63,61.68,61.62,61.67,12700.0,44.3952,44.4313,44.388,44.4241,12700.0
2010-12-01 14:20:00,61.69,61.71,61.63,61.63,21000.0,44.4385,44.4529,44.3952,44.3952,21000.0
2010-12-01 14:30:00,61.65,61.72,61.65,61.7,30400.0,44.4097,44.4601,44.4097,44.4457,30400.0
2010-12-01 14:40:00,61.69,61.73,61.69,61.69,44800.0,44.4385,44.4673,44.4385,44.4385,44800.0
2010-12-01 14:50:00,61.69,61.76,61.68,61.74,69800.0,44.4385,44.4889,44.4313,44.4745,69800.0
2010-12-01 15:00:00,61.74,61.74,61.68,61.69,71700.0,44.4745,44.4745,44.4313,44.4385,71700.0
2010-12-01 15:10:00,61.7,61.73,61.65,61.67,96400.0,44.4457,44.4673,44.4097,44.4241,96400.0
2010-12-01 15:20:00,61.67,61.72,61.66,61.7,51600.0,44.4241,44.4601,44.4169,44.4457,51600.0
2010-12-01 15:30:00,61.69,61.74,61.68,61.73,65700.0,44.4385,44.4745,44.4313,44.4673,65700.0
2010-12-01 15:40:00,61.74,61.75,61.67,61.7,93100.0,44.4745,44.4817,44.4241,44.4457,93100.0
2010-12-01 15:50:00,61.7,61.72,61.63,61.71,156000.0,44.4457,44.4601,44.3952,44.4529,156000.0
2010-12-02 09:30:00,61.75,61.91,61.75,61.9,53600.0,44.4817,44.5969,44.4817,44.5897,53600.0
2010-12-02 09:40:00,61.9,62.01,61.9,61.98,20000.0,44.5897,44.669,44.5897,44.6474,20000.0
2010-12-02 09:50:00,61.97,62.12,61.95,62.09,32800.0,44.6402,44.7482,44.6258,44.7266,32800.0
2010-12-02 10:00:00,62.11,62.29,62.09,62.21,31600.0,44.741,44.8707,44.7266,44.8131,31600.0
2010-12-02 10:10:00,62.22,62.31,62.21,62.24,19300.0,44.8203,44.8851,44.8131,44.8347,19300.0
2010-12-02 10:20:00,62.23,62.33,62.22,62.31,8800.0,44.8275,44.8995,44.8203,44.8851,8800.0
2010-12-02 10:30:00,62.3,62.35,62.29,62.34,12400.0,44.8779,44.9139,44.8707,44.9067,12400.0
2010-12-02 10:40:00,62.36,62.4,62.32,62.34,16800.0,44.9211,44.9499,44.8923,44.9067,16800.0
2010-12-02 10:50:00,62.35,62.37,62.3,62.37,10900.0,44.9139,44.9283,44.8779,44.9283,10900.0
2010-12-02 11:00:00,62.38,62.4,62.36,62.37,9800.0,44.9355,44.9499,44.9211,44.9283,9800.0
2010-12-02 11:10:00,62.36,62.47,62.34,62.46,20100.0,44.9211,45.0003,44.9067,44.9931,20100.0
2010-12-02 11:20:00,62.47,62.5,62.45,62.5,22000.0,45.0003,45.022,44.9859,45.022,22000.0
2010-12-02 11:30:00,62.5,62.5,62.42,62.44,14600.0,45.022,45.022,44.9643,44.9787,14600.0
2010-12-02 11:40:00,62.44,62.48,62.43,62.45,9600.0,44.9787,45.0075,44.9715,44.9859,9600.0
2010-12-02 11:50:00,62.47,62.49,62.43,62.43,12800.0,45.0003,45.0147,44.9715,44.9715,12800.0
2010-12-02 12:00:00,62.43,62.44,62.4,62.43,36500.0,44.9715,44.9787,44.9499,44.9715,36500.0
2010-12-02 12:10:00,62.44,62.48,62.43,62.47,16600.0,44.9787,45.0075,44.9715,45.0003,16600.0
2010-12-02 12:20:00,62.45,62.45,62.43,62.45,14200.0,44.9859,44.9859,44.9715,44.9859,14200.0
2010-12-02 12:30:00,62.41,62.47,62.4,62.47,21900.0,44.9571,45.0003,44.9499,45.0003,21900.0
2010-12-02 12:40:00,62.48,62.51,62.48,62.5,11600.0,45.0075,45.0292,45.0075,45.022,11600.0
2010-12-02 12:50:00,62.5,62.52,62.44,62.44,12600.0,45.022,45.0364,44.9787,44.9787,12600.0
2010-12-02 13:00:00,62.44,62.46,62.42,62.44,3600.0,44.9787,44.9931,44.9643,44.9787,3600.0
2010-12-02 13:10:00,62.43,62.44,62.39,62.4,30700.0,44.9715,44.9787,44.9427,44.9499,30700.0
2010-12-02 13:20:00,62.41,62.45,62.4,62.45,44500.0,44.9571,44.9859,44.9499,44.9859,44500.0
2010-12-02 13:30:00,62.44,62.48,62.42,62.47,46900.0,44.9787,45.0075,44.9643,45.0003,46900.0
2010-12-02 13:40:00,62.47,62.49,62.45,62.47,10300.0,45.0003,45.0147,44.9859,45.0003,10300.0
2010-12-02 13:50:00,62.48,62.49,62.46,62.47,34200.0,45.0075,45.0147,44.9931,45.0003,34200.0
2010-12-02 14:00:00,62.48,62.54,62.47,62.52,55100.0,45.0075,45.0508,45.0003,45.0364,55100.0
2010-12-02 14:10:00,62.53,62.58,62.52,62.55,9200.0,45.0436,45.0796,45.0364,45.058,9200.0
2010-12-02 14:20:00,62.57,62.63,62.57,62.62,22400.0,45.0724,45.1156,45.0724,45.1084,22400.0
2010-12-02 14:30:00,62.6,62.73,62.56,62.59,97200.0,45.094,45.1876,45.0652,45.0868,97200.0
2010-12-02 14:40:00,62.59,62.61,62.58,62.6,41900.0,45.0868,45.1012,45.0796,45.094,41900.0
2010-12-02 14:50:00,62.6,62.6,62.53,62.53,98300.0,45.094,45.094,45.0436,45.0436,98300.0
2010-12-02 15:00:00,62.53,62.54,62.48,62.53,28400.0,45.0436,45.0508,45.0075,45.0436,28400.0
2010-12-02 15:10:00,62.53,62.56,62.52,62.52,51500.0,45.0436,45.0652,45.0364,45.0364,51500.0
2010-12-02 15:20:00,62.53,62.58,62.53,62.58,89100.0,45.0436,45.0796,45.0436,45.0796,89100.0
2010-12-02 15:30:00,62.58,62.61,62.56,62.61,59800.0,45.0796,45.1012,45.0652,45.1012,59800.0
2010-12-02 15:40:00,62.61,62.62,62.57,62.6,75800.0,45.1012,45.1084,45.0724,45.094,75800.0
2010-12-02 15:50:00,62.61,62.63,62.58,62.6,103300.0,45.1012,45.1156,45.0796,45.094,103300.0
2010-12-03 09:30:00,62.33,62.49,62.33,62.47,49000.0,44.8995,45.0147,44.8995,45.0003,49000.0
2010-12-03 09:40:00,62.46,62.55,62.45,62.51,77400.0,44.9931,45.058,44.9859,45.0292,77400.0
2010-12-03 09:50:00,62.5,62.52,62.4,62.45,28700.0,45.022,45.0364,44.9499,44.9859,28700.0
2010-12-03 10:00:00,62.45,62.61,62.44,62.51,54900.0,44.9859,45.1012,44.9787,45.0292,54900.0
2010-12-03 10:10:00,62.51,62.51,62.36,62.43,86400.0,45.0292,45.0292,44.9211,44.9715,86400.0
2010-12-03 10:20:00,62.44,62.44,62.33,62.36,49800.0,44.9787,44.9787,44.8995,44.9211,49800.0
2010-12-03 10:30:00,62.37,62.46,62.37,62.41,25500.0,44.9283,44.9931,44.9283,44.9571,25500.0
2010-12-03 10:40:00,62.41,62.45,62.37,62.39,19500.0,44.9571,44.9859,44.9283,44.9427,19500.0
2010-12-03 10:50:00,62.38,62.47,62.36,62.47,26800.0,44.9355,45.0003,44.9211,45.0003,26800.0
2010-12-03 11:00:00,62.47,62.51,62.46,62.47,23000.0,45.0003,45.0292,44.9931,45.0003,23000.0
2010-12-03 11:10:00,62.48,62.49,62.44,62.46,32900.0,45.0075,45.0147,44.9787,44.9931,32900.0
2010-12-03 11:20:00,62.46,62.48,62.41,62.41,22100.0,44.9931,45.0075,44.9571,44.9571,22100.0
2010-12-03 11:30:00,62.42,62.42,62.37,62.37,19400.0,44.9643,44.9643,44.9283,44.9283,19400.0
2010-12-03 11:40:00,62.38,62.41,62.38,62.4,15700.0,44.9355,44.9571,44.9355,44.9499,15700.0
2010-12-03 11:50:00,62.4,62.41,62.33,62.37,21900.0,44.9499,44.9571,44.8995,44.9283,21900.0
2010-12-03 12:00:00,62.37,62.44,62.37,62.43,17300.0,44.9283,44.9787,44.9283,44.9715,17300.0
2010-12-03 12:10:00,62.42,62.44,62.4,62.41,16100.0,44.9643,44.9787,44.9499,44.9571,16100.0
2010-12-03 12:20:00,62.41,62.43,62.37,62.4,26600.0,44.9571,44.9715,44.9283,44.9499,26600.0
2010-12-03 12:30:00,62.4,62.44,62.38,62.44,14500.0,44.9499,44.9787,44.9355,44.9787,14500.0
2010-12-03 12:40:00,62.44,62.47,62.42,62.45,34300.0,44.9787,45.0003,44.9643,44.9859,34300.0
2010-12-03 12:50:00,62.46,62.47,62.44,62.46,31300.0,44.9931,45.0003,44.9787,44.9931,31300.0
2010-12-03 13:00:00,62.45,62.52,62.45,62.5,20900.0,44.9859,45.0364,44.9859,45.022,20900.0
2010-12-03 13:10:00,62.5,62.52,62.49,62.51,14700.0,45.022,45.0364,45.0147,45.0292,14700.0
2010-12-03 13:20:00,62.5,62.54,62.49,62.51,25500.0,45.022,45.0508,45.0147,45.0292,25500.0
2010-12-03 13:30:00,62.5,62.51,62.44,62.45,23300.0,45.022,45.0292,44.9787,44.9859,23300.0
2010-12-03 13:40:00,62.45,62.49,62.45,62.49,14700.0,44.9859,45.0147,44.9859,45.0147,14700.0
2010-12-03 13:50:00,62.49,62.53,62.49,62.52,19000.0,45.0147,45.0436,45.0147,45.0364,19000.0
2010-12-03 14:00:00,62.53,62.57,62.46,62.48,51500.0,45.0436,45.0724,44.9931,45.0075,51500.0
2010-12-03 14:10:00,62.49,62.51,62.48,62.51,29000.0,45.0147,45.0292,45.0075,45.0292,29000.0
2010-12-03 14:20:00,62.51,62.52,62.49,62.51,18000.0,45.0292,45.0364,45.0147,45.0292,18000.0
2010-12-03 14:30:00,62.52,62.57,62.52,62.57,12000.0,45.0364,45.0724,45.0364,45.0724,12000.0
2010-12-03 14:40:00,62.56,62.6,62.55,62.59,30700.0,45.0652,45.094,45.058,45.0868,30700.0
2010-12-03 14:50:00,62.59,62.62,62.57,62.61,22700.0,45.0868,45.1084,45.0724,45.1012,22700.0
2010-12-03 15:00:00,62.62,62.64,62.58,62.6,53900.0,45.1084,45.1228,45.0796,45.094,53900.0
2010-12-03 15:10:00,62.6,62.6,62.58,62.58,38900.0,45.094,45.094,45.0796,45.0796,38900.0
2010-12-03 15:20:00,62.58,62.66,62.58,62.66,51700.0,45.0796,45.1372,45.0796,45.1372,51700.0
2010-12-03 15:30:00,62.66,62.76,62.64,62.76,41500.0,45.1372,45.2092,45.1228,45.2092,41500.0
2010-12-03 15:40:00,62.76,62.89,62.75,62.88,73400.0,45.2092,45.3029,45.202,45.2957,73400.0
2010-12-03 15:50:00,62.88,62.88,62.8,62.8,59900.0,45.2957,45.2957,45.2381,45.2381,59900.0
2010-12-06 09:30:00,62.61,62.75,62.57,62.75,63600.0,45.1012,45.202,45.0724,45.202,63600.0
2010-12-06 09:40:00,62.74,62.75,62.67,62.67,52200.0,45.1948,45.202,45.1444,45.1444,52200.0
2010-12-06 09:50:00,62.67,62.68,62.61,62.65,44700.0,45.1444,45.1516,45.1012,45.13,44700.0
2010-12-06 10:00:00,62.64,62.71,62.64,62.68,10300.0,45.1228,45.1732,45.1228,45.1516,10300.0
2010-12-06 10:10:00,62.69,62.73,62.65,62.69,18400.0,45.1588,45.1876,45.13,45.1588,18400.0
2010-12-06 10:20:00,62.7,62.79,62.68,62.79,20900.0,45.166,45.2309,45.1516,45.2309,20900.0
2010-12-06 10:30:00,62.81,62.81,62.72,62.74,35300.0,45.2453,45.2453,45.1804,45.1948,35300.0
2010-12-06 10:40:00,62.74,62.75,62.7,62.74,10800.0,45.1948,45.202,45.166,45.1948,10800.0
2010-12-06 10:50:00,62.74,62.74,62.64,62.71,64900.0,45.1948,45.1948,45.1228,45.1732,64900.0
2010-12-06 11:00:00,62.71,62.76,62.68,62.75,112800.0,45.1732,45.2092,45.1516,45.202,112800.0
2010-12-06 11:10:00,62.77,62.79,62.7,62.7,27000.0,45.2164,45.2309,45.166,45.166,27000.0
2010-12-06 11:20:00,62.69,62.71,62.66,62.69,18600.0,45.1588,45.1732,45.1372,45.1588,18600.0
2010-12-06 11:30:00,62.69,62.7,62.65,62.65,13000.0,45.1588,45.166,45.13,45.13,13000.0
2010-12-06 11:40:00,62.66,62.73,62.65,62.67,28200.0,45.1372,45.1876,45.13,45.1444,28200.0
2010-12-06 11:50:00,62.67,62.69,62.62,62.68,34500.0,45.1444,45.1588,45.1084,45.1516,34500.0
2010-12-06 12:00:00,62.69,62.73,62.68,62.68,18700.0,45.1588,45.1876,45.1516,45.1516,18700.0
2010-12-06 12:10:00,62.67,62.7,62.64,62.67,10200.0,45.1444,45.166,45.1228,45.1444,10200.0
2010-12-06 12:20:00,62.67,62.69,62.63,62.65,134300.0,45.1444,45.1588,45.1156,45.13,134300.0
2010-12-06 12:30:00,62.65,62.72,62.65,62.72,9200.0,45.13,45.1804,45.13,45.1804,9200.0
2010-12-06 12:40:00,62.72,62.72,62.69,62.7,11000.0,45.1804,45.1804,45.1588,45.166,11000.0
2010-12-06 12:50:00,62.71,62.73,62.68,62.73,2900.0,45.1732,45.1876,45.1516,45.1876,2900.0
2010-12-06 13:00:00,62.72,62.76,62.72,62.73,6800.0,45.1804,45.2092,45.1804,45.1876,6800.0
2010-12-06 13:10:00,62.73,62.75,62.71,62.73,7700.0,45.1876,45.202,45.1732,45.1876,7700.0
2010-12-06 13:20:00,62.73,62.76,62.71,62.75,3900.0,45.1876,45.2092,45.1732,45.202,3900.0
2010-12-06 13:30:00,62.75,62.78,62.75,62.75,17600.0,45.202,45.2237,45.202,45.202,17600.0
2010-12-06 13:40:00,62.76,62.81,62.76,62.79,18600.0,45.2092,45.2453,45.2092,45.2309,18600.0
2010-12-06 13:50:00,62.79,62.8,62.76,62.78,44700.0,45.2309,45.2381,45.2092,45.2237,44700.0
2010-12-06 14:00:00,62.78,62.79,62.76,62.79,16300.0,45.2237,45.2309,45.2092,45.2309,16300.0
2010-12-06 14:10:00,62.78,62.8,62.77,62.79,213100.0,45.2237,45.2381,45.2164,45.2309,213100.0
2010-12-06 14:20:00,62.79,62.8,62.76,62.77,94600.0,45.2309,45.2381,45.2092,45.2164,94600.0
2010-12-06 14:30:00,62.76,62.85,62.76,62.84,22500.0,45.2092,45.2741,45.2092,45.2669,22500.0
2010-12-06 14:40:00,62.83,62.85,62.81,62.84,10400.0,45.2597,45.2741,45.2453,45.2669,10400.0
2010-12-06 14:50:00,62.84,62.85,62.82,62.83,4800.0,45.2669,45.2741,45.2525,45.2597,4800.0
2010-12-06 15:00:00,62.82,62.88,62.82,62.88,77300.0,45.2525,45.2957,45.2525,45.2957,77300.0
2010-12-06 15:10:00,62.88,62.88,62.84,62.86,38500.0,45.2957,45.2957,45.2669,45.2813,38500.0
2010-12-06 15:20:00,62.85,62.87,62.81,62.81,35700.0,45.2741,45.2885,45.2453,45.2453,35700.0
2010-12-06 15:30:00,62.81,62.83,62.78,62.83,30800.0,45.2453,45.2597,45.2237,45.2597,30800.0
2010-12-06 15:40:00,62.82,62.88,62.82,62.83,55900.0,45.2525,45.2957,45.2525,45.2597,55900.0
2010-12-06 15:50:00,62.82,62.82,62.74,62.74,134400.0,45.2525,45.2525,45.1948,45.1948,134400.0
2010-12-07 09:30:00,63.37,63.37,63.24,63.26,44800.0,45.6487,45.6487,45.555,45.5694,44800.0
2010-12-07 09:40:00,63.25,63.33,63.24,63.26,15900.0,45.5622,45.6198,45.555,45.5694,15900.0
2010-12-07 09:50:00,63.25,63.29,63.18,63.18,26100.0,45.5622,45.591,45.5118,45.5118,26100.0
2010-12-07 10:00:00,63.18,63.18,63.07,63.07,37100.0,45.5118,45.5118,45.4326,45.4326,37100.0
2010-12-07 10:10:00,63.07,63.17,63.06,63.15,33700.0,45.4326,45.5046,45.4253,45.4902,33700.0
2010-12-07 10:20:00,63.15,63.17,63.06,63.06,41200.0,45.4902,45.5046,45.4253,45.4253,41200.0
2010-12-07 10:30:00,63.05,63.05,62.99,63.03,26400.0,45.4181,45.4181,45.3749,45.4037,26400.0
2010-12-07 10:40:00,63.05,63.11,63.05,63.11,17700.0,45.4181,45.4614,45.4181,45.4614,17700.0
2010-12-07 10:50:00,63.12,63.14,63.08,63.11,42000.0,45.4686,45.483,45.4398,45.4614,42000.0
2010-12-07 11:00:00,63.11,63.11,63.04,63.06,47800.0,45.4614,45.4614,45.4109,45.4253,47800.0
2010-12-07 11:10:00,63.09,63.13,63.08,63.09,40700.0,45.447,45.4758,45.4398,45.447,40700.0
2010-12-07 11:20:00,63.09,63.09,63.01,63.01,13500.0,45.447,45.447,45.3893,45.3893,13500.0
2010-12-07 11:30:00,63.03,63.07,63.02,63.05,9600.0,45.4037,45.4326,45.3965,45.4181,9600.0
2010-12-07 11:40:00,63.05,63.09,63.01,63.01,27500.0,45.4181,45.447,45.3893,45.3893,27500.0
2010-12-07 11:50:00,63.01,63.05,63.0,63.02,27000.0,45.3893,45.4181,45.3821,45.3965,27000.0
2010-12-07 12:00:00,63.02,63.05,62.93,62.96,28100.0,45.3965,45.4181,45.3317,45.3533,28100.0
2010-12-07 12:10:00,62.96,62.99,62.92,62.92,29600.0,45.3533,45.3749,45.3245,45.3245,29600.0
2010-12-07 12:20:00,62.94,63.01,62.94,63.0,25200.0,45.3389,45.3893,45.3389,45.3821,25200.0
2010-12-07 12:30:00,63.0,63.03,62.98,63.01,15700.0,45.3821,45.4037,45.3677,45.3893,15700.0
2010-12-07 12:40:00,63.02,63.03,62.99,63.01,11200.0,45.3965,45.4037,45.3749,45.3893,11200.0
2010-12-07 12:50:00,63.02,63.07,62.99,63.06,21400.0,45.3965,45.4326,45.3749,45.4253,21400.0
2010-12-07 13:00:00,63.06,63.13,63.05,63.12,22400.0,45.4253,45.4758,45.4181,45.4686,22400.0
2010-12-07 13:10:00,63.11,63.11,63.05,63.08,27600.0,45.4614,45.4614,45.4181,45.4398,27600.0
2010-12-07 13:20:00,63.07,63.14,63.07,63.14,13200.0,45.4326,45.483,45.4326,45.483,13200.0
2010-12-07 13:30:00,63.13,63.14,63.07,63.09,23500.0,45.4758,45.483,45.4326,45.447,23500.0
2010-12-07 13:40:00,63.09,63.17,63.07,63.17,19300.0,45.447,45.5046,45.4326,45.5046,19300.0
2010-12-07 13:50:00,63.17,63.18,63.12,63.12,16300.0,45.5046,45.5118,45.4686,45.4686,16300.0
2010-12-07 14:00:00,63.12,63.14,63.09,63.09,7000.0,45.4686,45.483,45.447,45.447,7000.0
2010-12-07 14:10:00,63.09,63.1,63.07,63.1,34400.0,45.447,45.4542,45.4326,45.4542,34400.0
2010-12-07 14:20:00,63.09,63.15,63.09,63.15,36000.0,45.447,45.4902,45.447,45.4902,36000.0
2010-12-07 14:30:00,63.14,63.23,63.13,63.23,8900.0,45.483,45.5478,45.4758,45.5478,8900.0
2010-12-07 14:40:00,63.22,63.23,63.19,63.19,27400.0,45.5406,45.5478,45.519,45.519,27400.0
2010-12-07 14:50:00,63.19,63.2,62.89,62.92,81500.0,45.519,45.5262,45.3029,45.3245,81500.0
2010-12-07 15:00:00,62.93,62.98,62.87,62.94,71400.0,45.3317,45.3677,45.2885,45.3389,71400.0
2010-12-07 15:10:00,62.94,62.97,62.83,62.88,41500.0,45.3389,45.3605,45.2597,45.2957,41500.0
2010-12-07 15:20:00,62.89,62.91,62.77,62.87,134000.0,45.3029,45.3173,45.2164,45.2885,134000.0
2010-12-07 15:30:00,62.87,62.96,62.82,62.96,309900.0,45.2885,45.3533,45.2525,45.3533,309900.0
2010-12-07 15:40:00,62.96,62.97,62.77,62.84,83400.0,45.3533,45.3605,45.2164,45.2669,83400.0
2010-12-07 15:50:00,62.83,62.86,62.76,62.79,215500.0,45.2597,45.2813,45.2092,45.2309,215500.0
2010-12-08 09:30:00,62.9,63.02,62.88,62.98,244700.0,45.3101,45.3965,45.2957,45.3677,244700.0
2010-12-08 09:40:00,62.99,63.08,62.98,62.99,14800.0,45.3749,45.4398,45.3677,45.3749,14800.0
2010-12-08 09:50:00,63.03,63.03,62.9,62.95,16800.0,45.4037,45.4037,45.3101,45.3461,16800.0
2010-12-08 10:00:00,62.94,62.94,62.83,62.88,13600.0,45.3389,45.3389,45.2597,45.2957,13600.0
2010-12-08 10:10:00,62.89,62.9,62.79,62.79,24800.0,45.3029,45.3101,45.2309,45.2309,24800.0
2010-12-08 10:20:00,62.78,62.78,62.68,62.77,27600.0,45.2237,45.2237,45.1516,45.2164,27600.0
2010-12-08 10:30:00,62.77,62.77,62.61,62.63,14600.0,45.2164,45.2164,45.1012,45.1156,14600.0
2010-12-08 10:40:00,62.62,62.69,62.59,62.67,34100.0,45.1084,45.1588,45.0868,45.1444,34100.0
2010-12-08 10:50:00,62.66,62.75,62.64,62.74,19700.0,45.1372,45.202,45.1228,45.1948,19700.0
2010-12-08 11:00:00,62.75,62.81,62.73,62.79,19100.0,45.202,45.2453,45.1876,45.2309,19100.0
2010-12-08 11:10:00,62.8,62.83,62.77,62.77,16400.0,45.2381,45.2597,45.2164,45.2164,16400.0
2010-12-08 11:20:00,62.77,62.81,62.76,62.81,4500.0,45.2164,45.2453,45.2092,45.2453,4500.0
2010-12-08 11:30:00,62.8,62.8,62.75,62.79,11800.0,45.2381,45.2381,45.202,45.2309,11800.0
2010-12-08 11:40:00,62.78,62.88,62.77,62.88,14500.0,45.2237,45.2957,45.2164,45.2957,14500.0
2010-12-08 11:50:00,62.88,62.92,62.88,62.88,9100.0,45.2957,45.3245,45.2957,45.2957,9100.0
2010-12-08 12:00:00,62.9,62.93,62.9,62.91,10600.0,45.3101,45.3317,45.3101,45.3173,10600.0
2010-12-08 12:10:00,62.92,62.93,62.89,62.91,10400.0,45.3245,45.3317,45.3029,45.3173,10400.0
2010-12-08 12:20:00,62.92,62.93,62.91,62.91,3700.0,45.3245,45.3317,45.3173,45.3173,3700.0
2010-12-08 12:30:00,62.91,62.91,62.88,62.9,26000.0,45.3173,45.3173,45.2957,45.3101,26000.0
2010-12-08 12:40:00,62.9,62.9,62.81,62.81,19400.0,45.3101,45.3101,45.2453,45.2453,19400.0
2010-12-08 12:50:00,62.81,62.83,62.78,62.83,11800.0,45.2453,45.2597,45.2237,45.2597,11800.0
2010-12-08 13:00:00,62.83,62.92,62.81,62.89,14700.0,45.2597,45.3245,45.2453,45.3029,14700.0
2010-12-08 13:10:00,62.92,62.96,62.88,62.88,11700.0,45.3245,45.3533,45.2957,45.2957,11700.0
2010-12-08 13:20:00,62.87,62.9,62.83,62.89,25100.0,45.2885,45.3101,45.2597,45.3029,25100.0
2010-12-08 13:30:00,62.88,62.95,62.87,62.94,16100.0,45.2957,45.3461,45.2885,45.3389,16100.0
2010-12-08 13:40:00,62.95,63.02,62.94,62.96,13500.0,45.3461,45.3965,45.3389,45.3533,13500.0
2010-12-08 13:50:00,62.97,62.98,62.94,62.96,10400.0,45.3605,45.3677,45.3389,45.3533,10400.0
2010-12-08 14:00:00,62.96,62.96,62.9,62.93,13300.0,45.3533,45.3533,45.3101,45.3317,13300.0
2010-12-08 14:10:00,62.93,62.98,62.92,62.97,29600.0,45.3317,45.3677,45.3245,45.3605,29600.0
2010-12-08 14:20:00,62.98,63.0,62.93,62.95,13300.0,45.3677,45.3821,45.3317,45.3461,13300.0
2010-12-08 14:30:00,62.95,63.04,62.95,63.03,58800.0,45.3461,45.4109,45.3461,45.4037,58800.0
2010-12-08 14:40:00,63.01,63.07,63.0,63.0,11400.0,45.3893,45.4326,45.3821,45.3821,11400.0
2010-12-08 14:50:00,63.0,63.05,62.99,62.99,23100.0,45.3821,45.4181,45.3749,45.3749,23100.0
2010-12-08 15:00:00,62.96,63.01,62.96,62.96,16900.0,45.3533,45.3893,45.3533,45.3533,16900.0
2010-12-08 15:10:00,62.95,62.95,62.88,62.88,31200.0,45.3461,45.3461,45.2957,45.2957,31200.0
2010-12-08 15:20:00,62.88,62.94,62.87,62.9,26500.0,45.2957,45.3389,45.2885,45.3101,26500.0
2010-12-08 15:30:00,62.89,62.97,62.86,62.91,40800.0,45.3029,45.3605,45.2813,45.3173,40800.0
2010-12-08 15:40:00,62.92,63.0,62.91,62.99,50600.0,45.3245,45.3821,45.3173,45.3749,50600.0
2010-12-08 15:50:00,63.0,63.07,62.99,63.03,98100.0,45.3821,45.4326,45.3749,45.4037,98100.0
2010-12-09 09:30:00,63.4,63.4,63.25,63.25,36100.0,45.6703,45.6703,45.5622,45.5622,36100.0
2010-12-09 09:40:00,63.26,63.33,63.24,63.28,9300.0,45.5694,45.6198,45.555,45.5838,9300.0
2010-12-09 09:50:00,63.33,63.42,63.31,63.38,13200.0,45.6198,45.6847,45.6054,45.6559,13200.0
2010-12-09 10:00:00,63.38,63.39,63.29,63.29,14700.0,45.6559,45.6631,45.591,45.591,14700.0
2010-12-09 10:10:00,63.29,63.29,63.21,63.23,16400.0,45.591,45.591,45.5334,45.5478,16400.0
2010-12-09 10:20:00,63.2,63.21,63.15,63.2,13800.0,45.5262,45.5334,45.4902,45.5262,13800.0
2010-12-09 10:30:00,63.21,63.26,63.2,63.2,54600.0,45.5334,45.5694,45.5262,45.5262,54600.0
2010-12-09 10:40:00,63.19,63.19,63.14,63.14,5100.0,45.519,45.519,45.483,45.483,5100.0
2010-12-09 10:50:00,63.14,63.14,63.07,63.13,53500.0,45.483,45.483,45.4326,45.4758,53500.0
2010-12-09 11:00:00,63.12,63.21,63.12,63.2,26400.0,45.4686,45.5334,45.4686,45.5262,26400.0
2010-12-09 11:10:00,63.2,63.25,63.2,63.2,11300.0,45.5262,45.5622,45.5262,45.5262,11300.0
2010-12-09 11:20:00,63.21,63.24,63.2,63.2,19400.0,45.5334,45.555,45.5262,45.5262,19400.0
2010-12-09 11:30:00,63.2,63.23,63.13,63.17,51700.0,45.5262,45.5478,45.4758,45.5046,51700.0
2010-12-09 11:40:00,63.17,63.17,63.05,63.05,14000.0,45.5046,45.5046,45.4181,45.4181,14000.0
2010-12-09 11:50:00,63.05,63.14,63.03,63.14,7100.0,45.4181,45.483,45.4037,45.483,7100.0
2010-12-09 12:00:00,63.14,63.16,63.12,63.15,10900.0,45.483,45.4974,45.4686,45.4902,10900.0
2010-12-09 12:10:00,63.14,63.15,63.11,63.12,13800.0,45.483,45.4902,45.4614,45.4686,13800.0
2010-12-09 12:20:00,63.13,63.15,63.12,63.14,22200.0,45.4758,45.4902,45.4686,45.483,22200.0
2010-12-09 12:30:00,63.13,63.16,63.11,63.13,5200.0,45.4758,45.4974,45.4614,45.4758,5200.0
2010-12-09 12:40:00,63.14,63.15,63.12,63.14,11600.0,45.483,45.4902,45.4686,45.483,11600.0
2010-12-09 12:50:00,63.15,63.21,63.14,63.19,14200.0,45.4902,45.5334,45.483,45.519,14200.0
2010-12-09 13:00:00,63.19,63.28,63.18,63.28,58600.0,45.519,45.5838,45.5118,45.5838,58600.0
2010-12-09 13:10:00,63.28,63.32,63.26,63.26,25500.0,45.5838,45.6126,45.5694,45.5694,25500.0
2010-12-09 13:20:00,63.25,63.26,63.24,63.26,14700.0,45.5622,45.5694,45.555,45.5694,14700.0
2010-12-09 13:30:00,63.27,63.28,63.21,63.22,42100.0,45.5766,45.5838,45.5334,45.5406,42100.0
2010-12-09 13:40:00,63.23,63.24,63.19,63.23,14100.0,45.5478,45.555,45.519,45.5478,14100.0
2010-12-09 13:50:00,63.23,63.26,63.22,63.25,12600.0,45.5478,45.5694,45.5406,45.5622,12600.0
2010-12-09 14:00:00,63.25,63.27,63.16,63.19,34000.0,45.5622,45.5766,45.4974,45.519,34000.0
2010-12-09 14:10:00,63.18,63.19,63.15,63.19,31200.0,45.5118,45.519,45.4902,45.519,31200.0
2010-12-09 14:20:00,63.18,63.22,63.18,63.22,5600.0,45.5118,45.5406,45.5118,45.5406,5600.0
2010-12-09 14:30:00,63.21,63.23,63.19,63.2,16800.0,45.5334,45.5478,45.519,45.5262,16800.0
2010-12-09 14:40:00,63.21,63.24,63.21,63.21,28400.0,45.5334,45.555,45.5334,45.5334,28400.0
2010-12-09 14:50:00,63.2,63.28,63.2,63.28,7800.0,45.5262,45.5838,45.5262,45.5838,7800.0
2010-12-09 15:00:00,63.28,63.28,63.25,63.28,22200.0,45.5838,45.5838,45.5622,45.5838,22200.0
2010-12-09 15:10:00,63.28,63.35,63.28,63.34,53000.0,45.5838,45.6343,45.5838,45.627,53000.0
2010-12-09 15:20:00,63.33,63.34,63.31,63.32,27600.0,45.6198,45.627,45.6054,45.6126,27600.0
2010-12-09 15:30:00,63.32,63.36,63.3,63.36,37800.0,45.6126,45.6415,45.5982,45.6415,37800.0
2010-12-09 15:40:00,63.36,63.46,63.36,63.44,52100.0,45.6415,45.7135,45.6415,45.6991,52100.0
2010-12-09 15:50:00,63.44,63.44,63.34,63.42,77900.0,45.6991,45.6991,45.627,45.6847,77900.0
2010-12-10 09:30:00,63.61,63.62,63.52,63.57,15500.0,45.8215,45.8287,45.7567,45.7927,15500.0
2010-12-10 09:40:00,63.59,63.62,63.57,63.59,16700.0,45.8071,45.8287,45.7927,45.8071,16700.0
2010-12-10 09:50:00,63.57,63.65,63.56,63.57,36100.0,45.7927,45.8504,45.7855,45.7927,36100.0
2010-12-10 10:00:00,63.56,63.57,63.48,63.5,44000.0,45.7855,45.7927,45.7279,45.7423,44000.0
2010-12-10 10:10:00,63.51,63.51,63.43,63.49,42200.0,45.7495,45.7495,45.6919,45.7351,42200.0
2010-12-10 10:20:00,63.49,63.54,63.48,63.54,37700.0,45.7351,45.7711,45.7279,45.7711,37700.0
2010-12-10 10:30:00,63.54,63.55,63.47,63.48,29700.0,45.7711,45.7783,45.7207,45.7279,29700.0
2010-12-10 10:40:00,63.47,63.55,63.47,63.51,5700.0,45.7207,45.7783,45.7207,45.7495,5700.0
2010-12-10 10:50:00,63.53,63.54,63.52,63.54,15600.0,45.7639,45.7711,45.7567,45.7711,15600.0
2010-12-10 11:00:00,63.55,63.61,63.55,63.58,13400.0,45.7783,45.8215,45.7783,45.7999,13400.0
2010-12-10 11:10:00,63.59,63.59,63.56,63.58,13600.0,45.8071,45.8071,45.7855,45.7999,13600.0
2010-12-10 11:20:00,63.58,63.59,63.54,63.54,20000.0,45.7999,45.8071,45.7711,45.7711,20000.0
2010-12-10 11:30:00,63.55,63.58,63.54,63.54,45300.0,45.7783,45.7999,45.7711,45.7711,45300.0
2010-12-10 11:40:00,63.54,63.55,63.53,63.55,4600.0,45.7711,45.7783,45.7639,45.7783,4600.0
2010-12-10 11:50:00,63.54,63.65,63.54,63.65,10400.0,45.7711,45.8504,45.7711,45.8504,10400.0
2010-12-10 12:00:00,63.63,63.65,63.61,63.65,15600.0,45.8359,45.8504,45.8215,45.8504,15600.0
2010-12-10 12:10:00,63.65,63.67,63.64,63.64,10000.0,45.8504,45.8648,45.8432,45.8432,10000.0
2010-12-10 12:20:00,63.65,63.68,63.63,63.68,5300.0,45.8504,45.872,45.8359,45.872,5300.0
2010-12-10 12:30:00,63.68,63.7,63.67,63.7,24500.0,45.872,45.8864,45.8648,45.8864,24500.0
2010-12-10 12:40:00,63.71,63.75,63.68,63.75,10300.0,45.8936,45.9224,45.872,45.9224,10300.0
2010-12-10 12:50:00,63.74,63.74,63.71,63.72,77900.0,45.9152,45.9152,45.8936,45.9008,77900.0
2010-12-10 13:00:00,63.72,63.73,63.71,63.72,40100.0,45.9008,45.908,45.8936,45.9008,40100.0
2010-12-10 13:10:00,63.72,63.75,63.71,63.74,12400.0,45.9008,45.9224,45.8936,45.9152,12400.0
2010-12-10 13:20:00,63.74,63.75,63.72,63.72,32300.0,45.9152,45.9224,45.9008,45.9008,32300.0
2010-12-10 13:30:00,63.74,63.76,63.73,63.76,15500.0,45.9152,45.9296,45.908,45.9296,15500.0
2010-12-10 13:40:00,63.74,63.79,63.73,63.76,10500.0,45.9152,45.9512,45.908,45.9296,10500.0
2010-12-10 13:50:00,63.78,63.83,63.77,63.82,28300.0,45.944,45.98,45.9368,45.9728,28300.0
2010-12-10 14:00:00,63.82,63.84,63.8,63.83,24800.0,45.9728,45.9872,45.9584,45.98,24800.0
2010-12-10 14:10:00,63.84,63.85,63.83,63.84,15700.0,45.9872,45.9944,45.98,45.9872,15700.0
2010-12-10 14:20:00,63.84,63.86,63.81,63.81,90600.0,45.9872,46.0016,45.9656,45.9656,90600.0
2010-12-10 14:30:00,63.8,63.85,63.78,63.85,25700.0,45.9584,45.9944,45.944,45.9944,25700.0
2010-12-10 14:40:00,63.83,63.85,63.83,63.84,8700.0,45.98,45.9944,45.98,45.9872,8700.0
2010-12-10 14:50:00,63.84,63.86,63.84,63.85,4100.0,45.9872,46.0016,45.9872,45.9944,4100.0
2010-12-10 15:00:00,63.85,63.86,63.81,63.82,5100.0,45.9944,46.0016,45.9656,45.9728,5100.0
2010-12-10 15:10:00,63.82,63.82,63.76,63.78,25100.0,45.9728,45.9728,45.9296,45.944,25100.0
2010-12-10 15:20:00,63.77,63.85,63.77,63.85,35400.0,45.9368,45.9944,45.9368,45.9944,35400.0
2010-12-10 15:30:00,63.85,63.9,63.85,63.88,78400.0,45.9944,46.0304,45.9944,46.016,78400.0
2010-12-10 15:40:00,63.88,63.91,63.85,63.86,69100.0,46.016,46.0376,45.9944,46.0016,69100.0
2010-12-10 15:50:00,63.87,63.91,63.83,63.83,145800.0,46.0088,46.0376,45.98,45.98,145800.0
2010-12-13 09:30:00,64.12,64.13,64.0,64.0,29000.0,46.1889,46.1961,46.1025,46.1025,29000.0
2010-12-13 09:40:00,63.99,64.06,63.97,64.06,22600.0,46.0953,46.1457,46.0809,46.1457,22600.0
2010-12-13 09:50:00,64.05,64.11,64.0,64.0,25500.0,46.1385,46.1817,46.1025,46.1025,25500.0
2010-12-13 10:00:00,64.0,64.11,63.99,64.06,31600.0,46.1025,46.1817,46.0953,46.1457,31600.0
2010-12-13 10:10:00,64.06,64.11,64.03,64.11,15900.0,46.1457,46.1817,46.1241,46.1817,15900.0
2010-12-13 10:20:00,64.11,64.13,64.05,64.06,15700.0,46.1817,46.1961,46.1385,46.1457,15700.0
2010-12-13 10:30:00,64.06,64.1,64.05,64.06,17400.0,46.1457,46.1745,46.1385,46.1457,17400.0
2010-12-13 10:40:00,64.07,64.17,64.03,64.17,22500.0,46.1529,46.2249,46.1241,46.2249,22500.0
2010-12-13 10:50:00,64.16,64.19,64.13,64.19,38300.0,46.2177,46.2393,46.1961,46.2393,38300.0
2010-12-13 11:00:00,64.19,64.19,64.12,64.12,25900.0,46.2393,46.2393,46.1889,46.1889,25900.0
2010-12-13 11:10:00,64.15,64.17,64.11,64.17,38500.0,46.2105,46.2249,46.1817,46.2249,38500.0
2010-12-13 11:20:00,64.16,64.16,64.1,64.1,41800.0,46.2177,46.2177,46.1745,46.1745,41800.0
2010-12-13 11:30:00,64.1,64.14,64.1,64.13,34100.0,46.1745,46.2033,46.1745,46.1961,34100.0
2010-12-13 11:40:00,64.13,64.16,64.12,64.16,17400.0,46.1961,46.2177,46.1889,46.2177,17400.0
2010-12-13 11:50:00,64.16,64.2,64.14,64.19,36100.0,46.2177,46.2465,46.2033,46.2393,36100.0
2010-12-13 12:00:00,64.19,64.2,64.11,64.11,21700.0,46.2393,46.2465,46.1817,46.1817,21700.0
2010-12-13 12:10:00,64.12,64.18,64.11,64.18,22900.0,46.1889,46.2321,46.1817,46.2321,22900.0
2010-12-13 12:20:00,64.16,64.17,64.15,64.16,15100.0,46.2177,46.2249,46.2105,46.2177,15100.0
2010-12-13 12:30:00,64.15,64.19,64.15,64.17,13500.0,46.2105,46.2393,46.2105,46.2249,13500.0
2010-12-13 12:40:00,64.16,64.17,64.15,64.17,295500.0,46.2177,46.2249,46.2105,46.2249,295500.0
2010-12-13 12:50:00,64.17,64.18,64.13,64.15,68100.0,46.2249,46.2321,46.1961,46.2105,68100.0
2010-12-13 13:00:00,64.15,64.16,64.13,64.13,12300.0,46.2105,46.2177,46.1961,46.1961,12300.0
2010-12-13 13:10:00,64.13,64.15,64.13,64.15,22100.0,46.1961,46.2105,46.1961,46.2105,22100.0
2010-12-13 13:20:00,64.15,64.17,64.14,64.17,18700.0,46.2105,46.2249,46.2033,46.2249,18700.0
2010-12-13 13:30:00,64.17,64.18,64.14,64.14,38300.0,46.2249,46.2321,46.2033,46.2033,38300.0
2010-12-13 13:40:00,64.15,64.16,64.12,64.12,67500.0,46.2105,46.2177,46.1889,46.1889,67500.0
2010-12-13 13:50:00,64.14,64.19,64.13,64.18,12300.0,46.2033,46.2393,46.1961,46.2321,12300.0
2010-12-13 14:00:00,64.19,64.22,64.18,64.22,31700.0,46.2393,46.261,46.2321,46.261,31700.0
2010-12-13 14:10:00,64.21,64.22,64.16,64.17,36400.0,46.2538,46.261,46.2177,46.2249,36400.0
2010-12-13 14:20:00,64.19,64.2,64.15,64.17,13700.0,46.2393,46.2465,46.2105,46.2249,13700.0
2010-12-13 14:30:00,64.17,64.21,64.16,64.21,12000.0,46.2249,46.2538,46.2177,46.2538,12000.0
2010-12-13 14:40:00,64.19,64.24,64.18,64.22,25700.0,46.2393,46.2754,46.2321,46.261,25700.0
2010-12-13 14:50:00,64.22,64.22,64.16,64.16,27500.0,46.261,46.261,46.2177,46.2177,27500.0
2010-12-13 15:00:00,64.17,64.18,64.11,64.12,15800.0,46.2249,46.2321,46.1817,46.1889,15800.0
2010-12-13 15:10:00,64.1,64.12,64.07,64.09,50400.0,46.1745,46.1889,46.1529,46.1673,50400.0
2010-12-13 15:20:00,64.09,64.12,64.07,64.09,57700.0,46.1673,46.1889,46.1529,46.1673,57700.0
2010-12-13 15:30:00,64.08,64.11,64.02,64.1,22300.0,46.1601,46.1817,46.1169,46.1745,22300.0
2010-12-13 15:40:00,64.1,64.11,63.93,63.98,101300.0,46.1745,46.1817,46.0521,46.0881,101300.0
2010-12-13 15:50:00,63.99,64.01,63.92,63.93,120700.0,46.0953,46.1097,46.0449,46.0521,120700.0
2010-12-14 09:30:00,64.01,64.13,64.01,64.08,51500.0,46.1097,46.1961,46.1097,46.1601,51500.0
2010-12-14 09:40:00,64.09,64.09,64.03,64.06,18700.0,46.1673,46.1673,46.1241,46.1457,18700.0
2010-12-14 09:50:00,64.07,64.11,64.03,64.08,21900.0,46.1529,46.1817,46.1241,46.1601,21900.0
2010-12-14 10:00:00,64.11,64.16,64.11,64.15,13300.0,46.1817,46.2177,46.1817,46.2105,13300.0
2010-12-14 10:10:00,64.15,64.2,64.13,64.19,10000.0,46.2105,46.2465,46.1961,46.2393,10000.0
2010-12-14 10:20:00,64.24,64.25,64.2,64.22,18100.0,46.2754,46.2826,46.2465,46.261,18100.0
2010-12-14 10:30:00,64.2,64.23,64.19,64.21,4500.0,46.2465,46.2682,46.2393,46.2538,4500.0
2010-12-14 10:40:00,64.21,64.22,64.16,64.17,20200.0,46.2538,46.261,46.2177,46.2249,20200.0
2010-12-14 10:50:00,64.16,64.2,64.15,64.15,13100.0,46.2177,46.2465,46.2105,46.2105,13100.0
2010-12-14 11:00:00,64.13,64.17,64.12,64.14,22800.0,46.1961,46.2249,46.1889,46.2033,22800.0
2010-12-14 11:10:00,64.12,64.16,64.11,64.16,3900.0,46.1889,46.2177,46.1817,46.2177,3900.0
2010-12-14 11:20:00,64.16,64.18,64.15,64.18,3200.0,46.2177,46.2321,46.2105,46.2321,3200.0
2010-12-14 11:30:00,64.18,64.25,64.18,64.25,15400.0,46.2321,46.2826,46.2321,46.2826,15400.0
2010-12-14 11:40:00,64.24,64.25,64.22,64.22,5300.0,46.2754,46.2826,46.261,46.261,5300.0
2010-12-14 11:50:00,64.23,64.23,64.21,64.21,5700.0,46.2682,46.2682,46.2538,46.2538,5700.0
2010-12-14 12:00:00,64.21,64.27,64.21,64.26,6200.0,46.2538,46.297,46.2538,46.2898,6200.0
2010-12-14 12:10:00,64.26,64.27,64.23,64.23,10700.0,46.2898,46.297,46.2682,46.2682,10700.0
2010-12-14 12:20:00,64.22,64.24,64.21,64.24,15700.0,46.261,46.2754,46.2538,46.2754,15700.0
2010-12-14 12:30:00,64.24,64.25,64.21,64.23,21000.0,46.2754,46.2826,46.2538,46.2682,21000.0
2010-12-14 12:40:00,64.24,64.24,64.2,64.24,31200.0,46.2754,46.2754,46.2465,46.2754,31200.0
2010-12-14 12:50:00,64.23,64.27,64.23,64.24,23600.0,46.2682,46.297,46.2682,46.2754,23600.0
2010-12-14 13:00:00,64.24,64.25,64.23,64.25,7000.0,46.2754,46.2826,46.2682,46.2826,7000.0
2010-12-14 13:10:00,64.25,64.25,64.23,64.24,15600.0,46.2826,46.2826,46.2682,46.2754,15600.0
2010-12-14 13:20:00,64.23,64.25,64.22,64.25,38500.0,46.2682,46.2826,46.261,46.2826,38500.0
2010-12-14 13:30:00,64.24,64.24,64.22,64.23,26100.0,46.2754,46.2754,46.261,46.2682,26100.0
2010-12-14 13:40:00,64.23,64.26,64.22,64.24,27100.0,46.2682,46.2898,46.261,46.2754,27100.0
2010-12-14 13:50:00,64.24,64.24,64.22,64.22,18300.0,46.2754,46.2754,46.261,46.261,18300.0
2010-12-14 14:00:00,64.22,64.23,64.19,64.21,52300.0,46.261,46.2682,46.2393,46.2538,52300.0
2010-12-14 14:10:00,64.21,64.3,64.16,64.26,52300.0,46.2538,46.3186,46.2177,46.2898,52300.0
2010-12-14 14:20:00,64.25,64.27,64.13,64.17,41400.0,46.2826,46.297,46.1961,46.2249,41400.0
2010-12-14 14:30:00,64.15,64.23,64.15,64.19,26200.0,46.2105,46.2682,46.2105,46.2393,26200.0
2010-12-14 14:40:00,64.17,64.17,64.02,64.05,33400.0,46.2249,46.2249,46.1169,46.1385,33400.0
2010-12-14 14:50:00,64.05,64.11,64.02,64.11,26700.0,46.1385,46.1817,46.1169,46.1817,26700.0
2010-12-14 15:00:00,64.12,64.14,64.08,64.12,37000.0,46.1889,46.2033,46.1601,46.1889,37000.0
2010-12-14 15:10:00,64.12,64.12,63.98,63.98,29800.0,46.1889,46.1889,46.0881,46.0881,29800.0
2010-12-14 15:20:00,63.98,63.99,63.9,63.93,48400.0,46.0881,46.0953,46.0304,46.0521,48400.0
2010-12-14 15:30:00,63.94,63.97,63.79,63.82,47300.0,46.0593,46.0809,45.9512,45.9728,47300.0
2010-12-14 15:40:00,63.82,63.92,63.81,63.84,45000.0,45.9728,46.0449,45.9656,45.9872,45000.0
2010-12-14 15:50:00,63.85,63.98,63.85,63.98,71400.0,45.9944,46.0881,45.9944,46.0881,71400.0
2010-12-15 09:30:00,63.81,63.94,63.81,63.89,24200.0,45.9656,46.0593,45.9656,46.0232,24200.0
2010-12-15 09:40:00,63.88,63.99,63.88,63.94,15200.0,46.016,46.0953,46.016,46.0593,15200.0
2010-12-15 09:50:00,63.95,64.07,63.95,64.07,21700.0,46.0665,46.1529,46.0665,46.1529,21700.0
2010-12-15 10:00:00,64.09,64.11,64.04,64.04,20000.0,46.1673,46.1817,46.1313,46.1313,20000.0
2010-12-15 10:10:00,64.04,64.08,64.04,64.05,17100.0,46.1313,46.1601,46.1313,46.1385,17100.0
2010-12-15 10:20:00,64.05,64.05,64.01,64.01,22700.0,46.1385,46.1385,46.1097,46.1097,22700.0
2010-12-15 10:30:00,64.06,64.1,64.03,64.08,21400.0,46.1457,46.1745,46.1241,46.1601,21400.0
2010-12-15 10:40:00,64.07,64.07,64.02,64.04,15000.0,46.1529,46.1529,46.1169,46.1313,15000.0
2010-12-15 10:50:00,64.05,64.06,64.0,64.0,20800.0,46.1385,46.1457,46.1025,46.1025,20800.0
2010-12-15 11:00:00,63.99,64.03,63.99,64.02,12300.0,46.0953,46.1241,46.0953,46.1169,12300.0
2010-12-15 11:10:00,64.0,64.0,63.91,63.94,7900.0,46.1025,46.1025,46.0376,46.0593,7900.0
2010-12-15 11:20:00,63.94,63.96,63.91,63.96,7200.0,46.0593,46.0737,46.0376,46.0737,7200.0
2010-12-15 11:30:00,63.97,63.97,63.91,63.93,9900.0,46.0809,46.0809,46.0376,46.0521,9900.0
2010-12-15 11:40:00,63.92,63.94,63.92,63.93,7900.0,46.0449,46.0593,46.0449,46.0521,7900.0
2010-12-15 11:50:00,63.94,63.96,63.92,63.96,2900.0,46.0593,46.0737,46.0449,46.0737,2900.0
2010-12-15 12:00:00,63.95,63.96,63.94,63.94,17100.0,46.0665,46.0737,46.0593,46.0593,17100.0
2010-12-15 12:10:00,63.93,63.95,63.91,63.93,7900.0,46.0521,46.0665,46.0376,46.0521,7900.0
2010-12-15 12:20:00,63.93,63.94,63.92,63.93,1700.0,46.0521,46.0593,46.0449,46.0521,1700.0
2010-12-15 12:30:00,63.94,63.94,63.88,63.88,5800.0,46.0593,46.0593,46.016,46.016,5800.0
2010-12-15 12:40:00,63.88,63.89,63.76,63.79,12200.0,46.016,46.0232,45.9296,45.9512,12200.0
2010-12-15 12:50:00,63.78,63.78,63.69,63.76,18800.0,45.944,45.944,45.8792,45.9296,18800.0
2010-12-15 13:00:00,63.77,63.78,63.71,63.78,7000.0,45.9368,45.944,45.8936,45.944,7000.0
2010-12-15 13:10:00,63.8,63.81,63.77,63.79,11900.0,45.9584,45.9656,45.9368,45.9512,11900.0
2010-12-15 13:20:00,63.77,63.83,63.77,63.83,13000.0,45.9368,45.98,45.9368,45.98,13000.0
2010-12-15 13:30:00,63.83,63.85,63.81,63.83,25800.0,45.98,45.9944,45.9656,45.98,25800.0
2010-12-15 13:40:00,63.82,63.85,63.8,63.85,8500.0,45.9728,45.9944,45.9584,45.9944,8500.0
2010-12-15 13:50:00,63.84,63.86,63.83,63.86,5600.0,45.9872,46.0016,45.98,46.0016,5600.0
2010-12-15 14:00:00,63.86,63.87,63.82,63.82,14000.0,46.0016,46.0088,45.9728,45.9728,14000.0
2010-12-15 14:10:00,63.83,63.84,63.8,63.81,44600.0,45.98,45.9872,45.9584,45.9656,44600.0
2010-12-15 14:20:00,63.8,63.8,63.68,63.68,39900.0,45.9584,45.9584,45.872,45.872,39900.0
2010-12-15 14:30:00,63.68,63.68,63.58,63.65,38200.0,45.872,45.872,45.7999,45.8504,38200.0
2010-12-15 14:40:00,63.64,63.68,63.61,63.64,32500.0,45.8432,45.872,45.8215,45.8432,32500.0
2010-12-15 14:50:00,63.64,63.65,63.52,63.54,38700.0,45.8432,45.8504,45.7567,45.7711,38700.0
2010-12-15 15:00:00,63.56,63.67,63.55,63.64,31500.0,45.7855,45.8648,45.7783,45.8432,31500.0
2010-12-15 15:10:00,63.63,63.66,63.6,63.65,42100.0,45.8359,45.8576,45.8143,45.8504,42100.0
2010-12-15 15:20:00,63.63,63.78,63.62,63.75,55200.0,45.8359,45.944,45.8287,45.9224,55200.0
2010-12-15 15:30:00,63.74,63.82,63.7,63.8,33200.0,45.9152,45.9728,45.8864,45.9584,33200.0
2010-12-15 15:40:00,63.8,63.81,63.66,63.68,46500.0,45.9584,45.9656,45.8576,45.872,46500.0
2010-12-15 15:50:00,63.68,63.7,63.57,63.6,68200.0,45.872,45.8864,45.7927,45.8143,68200.0
2010-12-16 09:30:00,63.65,63.76,63.62,63.72,35600.0,45.8504,45.9296,45.8287,45.9008,35600.0
2010-12-16 09:40:00,63.71,63.75,63.7,63.74,49200.0,45.8936,45.9224,45.8864,45.9152,49200.0
2010-12-16 09:50:00,63.73,63.73,63.46,63.47,50700.0,45.908,45.908,45.7135,45.7207,50700.0
2010-12-16 10:00:00,63.46,63.65,63.45,63.57,146200.0,45.7135,45.8504,45.7063,45.7927,146200.0
2010-12-16 10:10:00,63.57,63.63,63.51,63.59,28200.0,45.7927,45.8359,45.7495,45.8071,28200.0
2010-12-16 10:20:00,63.62,63.67,63.57,63.59,39600.0,45.8287,45.8648,45.7927,45.8071,39600.0
2010-12-16 10:30:00,63.6,63.62,63.51,63.55,41100.0,45.8143,45.8287,45.7495,45.7783,41100.0
2010-12-16 10:40:00,63.59,63.62,63.56,63.62,52300.0,45.8071,45.8287,45.7855,45.8287,52300.0
2010-12-16 10:50:00,63.62,63.65,63.57,63.65,30200.0,45.8287,45.8504,45.7927,45.8504,30200.0
2010-12-16 11:00:00,63.65,63.69,63.63,63.68,17200.0,45.8504,45.8792,45.8359,45.872,17200.0
2010-12-16 11:10:00,63.69,63.87,63.68,63.86,33200.0,45.8792,46.0088,45.872,46.0016,33200.0
2010-12-16 11:20:00,63.86,63.89,63.84,63.88,6400.0,46.0016,46.0232,45.9872,46.016,6400.0
2010-12-16 11:30:00,63.87,63.87,63.83,63.84,5900.0,46.0088,46.0088,45.98,45.9872,5900.0
2010-12-16 11:40:00,63.85,63.87,63.84,63.84,15200.0,45.9944,46.0088,45.9872,45.9872,15200.0
2010-12-16 11:50:00,63.83,63.9,63.82,63.87,12800.0,45.98,46.0304,45.9728,46.0088,12800.0
2010-12-16 12:00:00,63.88,63.89,63.86,63.86,12200.0,46.016,46.0232,46.0016,46.0016,12200.0
2010-12-16 12:10:00,63.85,63.87,63.83,63.83,26400.0,45.9944,46.0088,45.98,45.98,26400.0
2010-12-16 12:20:00,63.84,63.86,63.83,63.85,16500.0,45.9872,46.0016,45.98,45.9944,16500.0
2010-12-16 12:30:00,63.85,63.9,63.85,63.89,10200.0,45.9944,46.0304,45.9944,46.0232,10200.0
2010-12-16 12:40:00,63.89,63.98,63.88,63.96,33900.0,46.0232,46.0881,46.016,46.0737,33900.0
2010-12-16 12:50:00,63.95,64.02,63.95,64.01,62900.0,46.0665,46.1169,46.0665,46.1097,62900.0
2010-12-16 13:00:00,63.99,64.01,63.98,63.98,15900.0,46.0953,46.1097,46.0881,46.0881,15900.0
2010-12-16 13:10:00,63.98,64.0,63.98,64.0,46500.0,46.0881,46.1025,46.0881,46.1025,46500.0
2010-12-16 13:20:00,63.99,64.01,63.98,63.98,21500.0,46.0953,46.1097,46.0881,46.0881,21500.0
2010-12-16 13:30:00,63.98,63.98,63.92,63.97,29100.0,46.0881,46.0881,46.0449,46.0809,29100.0
2010-12-16 13:40:00,63.97,64.03,63.97,64.03,28900.0,46.0809,46.1241,46.0809,46.1241,28900.0
2010-12-16 13:50:00,64.03,64.04,63.97,63.98,100900.0,46.1241,46.1313,46.0809,46.0881,100900.0
2010-12-16 14:00:00,63.98,64.0,63.97,63.98,69300.0,46.0881,46.1025,46.0809,46.0881,69300.0
2010-12-16 14:10:00,63.99,63.99,63.93,63.94,158600.0,46.0953,46.0953,46.0521,46.0593,158600.0
2010-12-16 14:20:00,63.94,63.94,63.89,63.91,214500.0,46.0593,46.0593,46.0232,46.0376,214500.0
2010-12-16 14:30:00,63.92,63.92,63.86,63.89,218600.0,46.0449,46.0449,46.0016,46.0232,218600.0
2010-12-16 14:40:00,63.9,63.93,63.89,63.91,29600.0,46.0304,46.0521,46.0232,46.0376,29600.0
2010-12-16 14:50:00,63.91,63.91,63.85,63.87,82200.0,46.0376,46.0376,45.9944,46.0088,82200.0
2010-12-16 15:00:00,63.86,63.94,63.86,63.94,81600.0,46.0016,46.0593,46.0016,46.0593,81600.0
2010-12-16 15:10:00,63.94,63.95,63.88,63.89,112000.0,46.0593,46.0665,46.016,46.0232,112000.0
2010-12-16 15:20:00,63.89,63.9,63.84,63.88,61100.0,46.0232,46.0304,45.9872,46.016,61100.0
2010-12-16 15:30:00,63.89,63.95,63.89,63.95,93600.0,46.0232,46.0665,46.0232,46.0665,93600.0
2010-12-16 15:40:00,63.95,63.95,63.91,63.92,77300.0,46.0665,46.0665,46.0376,46.0449,77300.0
2010-12-16 15:50:00,63.92,64.01,63.92,64.0,170800.0,46.0449,46.1097,46.0449,46.1025,170800.0
2010-12-17 09:30:00,63.97,63.97,63.84,63.93,84200.0,46.0809,46.0809,45.9872,46.0521,84200.0
2010-12-17 09:40:00,63.93,63.95,63.85,63.95,36900.0,46.0521,46.0665,45.9944,46.0665,36900.0
2010-12-17 09:50:00,63.94,63.94,63.85,63.88,24900.0,46.0593,46.0593,45.9944,46.016,24900.0
2010-12-17 10:00:00,63.89,63.9,63.81,63.87,164700.0,46.0232,46.0304,45.9656,46.0088,164700.0
2010-12-17 10:10:00,63.89,63.92,63.87,63.91,19300.0,46.0232,46.0449,46.0088,46.0376,19300.0
2010-12-17 10:20:00,63.91,63.92,63.9,63.91,13900.0,46.0376,46.0449,46.0304,46.0376,13900.0
2010-12-17 10:30:00,63.91,63.93,63.86,63.88,30800.0,46.0376,46.0521,46.0016,46.016,30800.0
2010-12-17 10:40:00,63.87,63.88,63.77,63.81,13600.0,46.0088,46.016,45.9368,45.9656,13600.0
2010-12-17 10:50:00,63.82,63.84,63.8,63.84,18200.0,45.9728,45.9872,45.9584,45.9872,18200.0
2010-12-17 11:00:00,63.84,63.87,63.82,63.86,16300.0,45.9872,46.0088,45.9728,46.0016,16300.0
2010-12-17 11:10:00,63.86,63.87,63.85,63.86,19000.0,46.0016,46.0088,45.9944,46.0016,19000.0
2010-12-17 11:20:00,63.85,63.86,63.83,63.85,17900.0,45.9944,46.0016,45.98,45.9944,17900.0
2010-12-17 11:30:00,63.86,63.9,63.86,63.9,4800.0,46.0016,46.0304,46.0016,46.0304,4800.0
2010-12-17 11:40:00,63.9,63.93,63.9,63.9,37700.0,46.0304,46.0521,46.0304,46.0304,37700.0
2010-12-17 11:50:00,63.9,63.91,63.87,63.88,11600.0,46.0304,46.0376,46.0088,46.016,11600.0
2010-12-17 12:00:00,63.89,63.91,63.88,63.88,18700.0,46.0232,46.0376,46.016,46.016,18700.0
2010-12-17 12:10:00,63.88,63.91,63.88,63.91,10300.0,46.016,46.0376,46.016,46.0376,10300.0
2010-12-17 12:20:00,63.91,63.91,63.89,63.9,2200.0,46.0376,46.0376,46.0232,46.0304,2200.0
2010-12-17 12:30:00,63.91,63.92,63.9,63.91,4300.0,46.0376,46.0449,46.0304,46.0376,4300.0
2010-12-17 12:40:00,63.92,63.92,63.91,63.92,3100.0,46.0449,46.0449,46.0376,46.0449,3100.0
2010-12-17 12:50:00,63.91,63.94,63.91,63.94,6300.0,46.0376,46.0593,46.0376,46.0593,6300.0
2010-12-17 13:00:00,63.93,64.01,63.93,64.01,19700.0,46.0521,46.1097,46.0521,46.1097,19700.0
2010-12-17 13:10:00,64.02,64.04,64.01,64.04,18900.0,46.1169,46.1313,46.1097,46.1313,18900.0
2010-12-17 13:20:00,64.04,64.06,64.02,64.04,34800.0,46.1313,46.1457,46.1169,46.1313,34800.0
2010-12-17 13:30:00,64.03,64.06,64.02,64.05,6600.0,46.1241,46.1457,46.1169,46.1385,6600.0
2010-12-17 13:40:00,64.05,64.1,64.05,64.1,12300.0,46.1385,46.1745,46.1385,46.1745,12300.0
2010-12-17 13:50:00,64.1,64.12,64.07,64.07,7600.0,46.1745,46.1889,46.1529,46.1529,7600.0
2010-12-17 14:00:00,64.07,64.08,64.06,64.06,29200.0,46.1529,46.1601,46.1457,46.1457,29200.0
2010-12-17 14:10:00,64.06,64.1,64.05,64.09,5300.0,46.1457,46.1745,46.1385,46.1673,5300.0
2010-12-17 14:20:00,64.1,64.11,64.08,64.09,10600.0,46.1745,46.1817,46.1601,46.1673,10600.0
2010-12-17 14:30:00,64.1,64.1,64.06,64.06,10000.0,46.1745,46.1745,46.1457,46.1457,10000.0
2010-12-17 14:40:00,64.06,64.09,64.06,64.07,28700.0,46.1457,46.1673,46.1457,46.1529,28700.0
2010-12-17 14:50:00,64.07,64.1,64.07,64.09,27000.0,46.1529,46.1745,46.1529,46.1673,27000.0
2010-12-17 15:00:00,64.1,64.1,64.03,64.05,65100.0,46.1745,46.1745,46.1241,46.1385,65100.0
2010-12-17 15:10:00,64.04,64.05,64.0,64.05,104800.0,46.1313,46.1385,46.1025,46.1385,104800.0
2010-12-17 15:20:00,64.05,64.07,64.02,64.03,36400.0,46.1385,46.1529,46.1169,46.1241,36400.0
2010-12-17 15:30:00,64.03,64.04,63.96,63.98,39100.0,46.1241,46.1313,46.0737,46.0881,39100.0
2010-12-17 15:40:00,63.97,64.03,63.95,64.02,18600.0,46.0809,46.1241,46.0665,46.1169,18600.0
2010-12-17 15:50:00,64.01,64.08,63.99,64.06,90600.0,46.1097,46.1601,46.0953,46.1457,90600.0
2010-12-20 09:30:00,64.26,64.27,64.2,64.23,43000.0,46.2898,46.297,46.2465,46.2682,43000.0
2010-12-20 09:40:00,64.22,64.24,64.2,64.24,43000.0,46.261,46.2754,46.2465,46.2754,43000.0
2010-12-20 09:50:00,64.25,64.27,64.17,64.2,46600.0,46.2826,46.297,46.2249,46.2465,46600.0
2010-12-20 10:00:00,64.2,64.21,64.14,64.15,21700.0,46.2465,46.2538,46.2033,46.2105,21700.0
2010-12-20 10:10:00,64.14,64.14,64.01,64.07,46800.0,46.2033,46.2033,46.1097,46.1529,46800.0
2010-12-20 10:20:00,64.07,64.09,64.03,64.09,80100.0,46.1529,46.1673,46.1241,46.1673,80100.0
2010-12-20 10:30:00,64.09,64.14,64.08,64.11,34400.0,46.1673,46.2033,46.1601,46.1817,34400.0
2010-12-20 10:40:00,64.11,64.12,64.05,64.08,19100.0,46.1817,46.1889,46.1385,46.1601,19100.0
2010-12-20 10:50:00,64.07,64.09,64.02,64.02,43500.0,46.1529,46.1673,46.1169,46.1169,43500.0
2010-12-20 11:00:00,64.02,64.07,63.99,63.99,34900.0,46.1169,46.1529,46.0953,46.0953,34900.0
2010-12-20 11:10:00,63.99,64.07,63.99,64.05,25800.0,46.0953,46.1529,46.0953,46.1385,25800.0
2010-12-20 11:20:00,64.06,64.07,64.03,64.07,20200.0,46.1457,46.1529,46.1241,46.1529,20200.0
2010-12-20 11:30:00,64.06,64.11,64.06,64.1,19300.0,46.1457,46.1817,46.1457,46.1745,19300.0
2010-12-20 11:40:00,64.1,64.14,64.1,64.14,9300.0,46.1745,46.2033,46.1745,46.2033,9300.0
2010-12-20 11:50:00,64.14,64.16,64.14,64.14,28700.0,46.2033,46.2177,46.2033,46.2033,28700.0
2010-12-20 12:00:00,64.14,64.14,64.11,64.12,20500.0,46.2033,46.2033,46.1817,46.1889,20500.0
2010-12-20 12:10:00,64.12,64.18,64.12,64.18,13600.0,46.1889,46.2321,46.1889,46.2321,13600.0
2010-12-20 12:20:00,64.18,64.2,64.17,64.19,14000.0,46.2321,46.2465,46.2249,46.2393,14000.0
2010-12-20 12:30:00,64.19,64.2,64.16,64.18,18100.0,46.2393,46.2465,46.2177,46.2321,18100.0
2010-12-20 12:40:00,64.18,64.25,64.18,64.23,5300.0,46.2321,46.2826,46.2321,46.2682,5300.0
2010-12-20 12:50:00,64.23,64.27,64.22,64.27,10400.0,46.2682,46.297,46.261,46.297,10400.0
2010-12-20 13:00:00,64.28,64.28,64.26,64.27,6600.0,46.3042,46.3042,46.2898,46.297,6600.0
2010-12-20 13:10:00,64.27,64.28,64.25,64.28,13900.0,46.297,46.3042,46.2826,46.3042,13900.0
2010-12-20 13:20:00,64.27,64.29,64.26,64.26,11200.0,46.297,46.3114,46.2898,46.2898,11200.0
2010-12-20 13:30:00,64.26,64.27,64.24,64.27,19700.0,46.2898,46.297,46.2754,46.297,19700.0
2010-12-20 13:40:00,64.27,64.27,64.26,64.26,16100.0,46.297,46.297,46.2898,46.2898,16100.0
2010-12-20 13:50:00,64.27,64.28,64.26,64.28,23300.0,46.297,46.3042,46.2898,46.3042,23300.0
2010-12-20 14:00:00,64.28,64.38,64.27,64.37,41600.0,46.3042,46.3762,46.297,46.369,41600.0
2010-12-20 14:10:00,64.37,64.41,64.36,64.39,30000.0,46.369,46.3978,46.3618,46.3834,30000.0
2010-12-20 14:20:00,64.39,64.41,64.36,64.36,11300.0,46.3834,46.3978,46.3618,46.3618,11300.0
2010-12-20 14:30:00,64.36,64.36,64.33,64.33,175000.0,46.3618,46.3618,46.3402,46.3402,175000.0
2010-12-20 14:40:00,64.33,64.35,64.32,64.33,43200.0,46.3402,46.3546,46.333,46.3402,43200.0
2010-12-20 14:50:00,64.32,64.33,64.31,64.33,31000.0,46.333,46.3402,46.3258,46.3402,31000.0
2010-12-20 15:00:00,64.33,64.34,64.25,64.29,238500.0,46.3402,46.3474,46.2826,46.3114,238500.0
2010-12-20 15:10:00,64.27,64.31,64.27,64.29,46300.0,46.297,46.3258,46.297,46.3114,46300.0
2010-12-20 15:20:00,64.29,64.3,64.25,64.25,42300.0,46.3114,46.3186,46.2826,46.2826,42300.0
2010-12-20 15:30:00,64.26,64.34,64.25,64.31,42300.0,46.2898,46.3474,46.2826,46.3258,42300.0
2010-12-20 15:40:00,64.3,64.31,64.24,64.24,46800.0,46.3186,46.3258,46.2754,46.2754,46800.0
2010-12-20 15:50:00,64.24,64.28,64.22,64.24,54500.0,46.2754,46.3042,46.261,46.2754,54500.0
2010-12-21 09:30:00,64.46,64.54,64.42,64.49,93100.0,46.4338,46.4915,46.405,46.4555,93100.0
2010-12-21 09:40:00,64.49,64.54,64.48,64.54,81200.0,46.4555,46.4915,46.4482,46.4915,81200.0
2010-12-21 09:50:00,64.54,64.6,64.54,64.54,85700.0,46.4915,46.5347,46.4915,46.4915,85700.0
2010-12-21 10:00:00,64.55,64.57,64.52,64.55,90400.0,46.4987,46.5131,46.4771,46.4987,90400.0
2010-12-21 10:10:00,64.55,64.58,64.51,64.57,62200.0,46.4987,46.5203,46.4699,46.5131,62200.0
2010-12-21 10:20:00,64.58,64.65,64.58,64.62,151700.0,46.5203,46.5707,46.5203,46.5491,151700.0
2010-12-21 10:30:00,64.61,64.65,64.58,64.6,86200.0,46.5419,46.5707,46.5203,46.5347,86200.0
2010-12-21 10:40:00,64.61,64.63,64.59,64.62,65100.0,46.5419,46.5563,46.5275,46.5491,65100.0
2010-12-21 10:50:00,64.62,64.65,64.61,64.63,42500.0,46.5491,46.5707,46.5419,46.5563,42500.0
2010-12-21 11:00:00,64.64,64.64,64.6,64.63,66500.0,46.5635,46.5635,46.5347,46.5563,66500.0
2010-12-21 11:10:00,64.63,64.63,64.6,64.6,89300.0,46.5563,46.5563,46.5347,46.5347,89300.0
2010-12-21 11:20:00,64.61,64.64,64.6,64.64,63100.0,46.5419,46.5635,46.5347,46.5635,63100.0
2010-12-21 11:30:00,64.64,64.68,64.63,64.67,67000.0,46.5635,46.5923,46.5563,46.5851,67000.0
2010-12-21 11:40:00,64.68,64.69,64.65,64.66,82000.0,46.5923,46.5995,46.5707,46.5779,82000.0
2010-12-21 11:50:00,64.67,64.67,64.64,64.65,112100.0,46.5851,46.5851,46.5635,46.5707,112100.0
2010-12-21 12:00:00,64.65,64.67,64.65,64.67,53400.0,46.5707,46.5851,46.5707,46.5851,53400.0
2010-12-21 12:10:00,64.67,64.69,64.66,64.68,66300.0,46.5851,46.5995,46.5779,46.5923,66300.0
2010-12-21 12:20:00,64.69,64.7,64.66,64.69,68800.0,46.5995,46.6067,46.5779,46.5995,68800.0
2010-12-21 12:30:00,64.69,64.69,64.66,64.67,319700.0,46.5995,46.5995,46.5779,46.5851,319700.0
2010-12-21 12:40:00,64.68,64.73,64.68,64.69,72900.0,46.5923,46.6283,46.5923,46.5995,72900.0
2010-12-21 12:50:00,64.7,64.74,64.69,64.73,45800.0,46.6067,46.6355,46.5995,46.6283,45800.0
2010-12-21 13:00:00,64.74,64.74,64.72,64.74,43400.0,46.6355,46.6355,46.6211,46.6355,43400.0
2010-12-21 13:10:00,64.74,64.74,64.71,64.73,86300.0,46.6355,46.6355,46.6139,46.6283,86300.0
2010-12-21 13:20:00,64.73,64.74,64.7,64.71,72300.0,46.6283,46.6355,46.6067,46.6139,72300.0
2010-12-21 13:30:00,64.71,64.73,64.7,64.72,53800.0,46.6139,46.6283,46.6067,46.6211,53800.0
2010-12-21 13:40:00,64.73,64.73,64.71,64.72,49900.0,46.6283,46.6283,46.6139,46.6211,49900.0
2010-12-21 13:50:00,64.72,64.73,64.71,64.72,61300.0,46.6211,46.6283,46.6139,46.6211,61300.0
2010-12-21 14:00:00,64.73,64.73,64.71,64.72,51500.0,46.6283,46.6283,46.6139,46.6211,51500.0
2010-12-21 14:10:00,64.71,64.73,64.7,64.71,58500.0,46.6139,46.6283,46.6067,46.6139,58500.0
2010-12-21 14:20:00,64.71,64.72,64.7,64.71,48100.0,46.6139,46.6211,46.6067,46.6139,48100.0
2010-12-21 14:30:00,64.72,64.72,64.7,64.71,72100.0,46.6211,46.6211,46.6067,46.6139,72100.0
2010-12-21 14:40:00,64.71,64.71,64.69,64.7,63700.0,46.6139,46.6139,46.5995,46.6067,63700.0
2010-12-21 14:50:00,64.7,64.72,64.69,64.72,54200.0,46.6067,46.6211,46.5995,46.6211,54200.0
2010-12-21 15:00:00,64.72,64.72,64.7,64.71,83800.0,46.6211,46.6211,46.6067,46.6139,83800.0
2010-12-21 15:10:00,64.72,64.73,64.7,64.73,78400.0,46.6211,46.6283,46.6067,46.6283,78400.0
2010-12-21 15:20:00,64.73,64.76,64.72,64.74,155800.0,46.6283,46.6499,46.6211,46.6355,155800.0
2010-12-21 15:30:00,64.75,64.8,64.73,64.8,109700.0,46.6427,46.6788,46.6283,46.6788,109700.0
2010-12-21 15:40:00,64.8,64.82,64.77,64.77,44100.0,46.6788,46.6932,46.6571,46.6571,44100.0
2010-12-21 15:50:00,64.77,64.79,64.74,64.75,53600.0,46.6571,46.6716,46.6355,46.6427,53600.0
2010-12-22 09:30:00,64.48,64.53,64.47,64.52,76700.0,46.7046,46.7408,46.6974,46.7336,76700.0
2010-12-22 09:40:00,64.55,64.55,64.5,64.52,26300.0,46.7553,46.7553,46.7191,46.7336,26300.0
2010-12-22 09:50:00,64.52,64.57,64.5,64.57,46600.0,46.7336,46.7698,46.7191,46.7698,46600.0
2010-12-22 10:00:00,64.57,64.61,64.52,64.61,43400.0,46.7698,46.7988,46.7336,46.7988,43400.0
2010-12-22 10:10:00,64.62,64.65,64.58,64.6,66500.0,46.806,46.8278,46.7771,46.7915,66500.0
2010-12-22 10:20:00,64.61,64.67,64.6,64.63,28100.0,46.7988,46.8422,46.7915,46.8133,28100.0
2010-12-22 10:30:00,64.63,64.66,64.63,64.64,39000.0,46.8133,46.835,46.8133,46.8205,39000.0
2010-12-22 10:40:00,64.65,64.66,64.63,64.64,149100.0,46.8278,46.835,46.8133,46.8205,149100.0
2010-12-22 10:50:00,64.64,64.69,64.63,64.69,95900.0,46.8205,46.8567,46.8133,46.8567,95900.0
2010-12-22 11:00:00,64.7,64.7,64.68,64.68,73900.0,46.864,46.864,46.8495,46.8495,73900.0
2010-12-22 11:10:00,64.68,64.69,64.66,64.69,42400.0,46.8495,46.8567,46.835,46.8567,42400.0
2010-12-22 11:20:00,64.69,64.7,64.68,64.7,110800.0,46.8567,46.864,46.8495,46.864,110800.0
2010-12-22 11:30:00,64.7,64.73,64.7,64.72,34800.0,46.864,46.8857,46.864,46.8785,34800.0
2010-12-22 11:40:00,64.73,64.76,64.73,64.75,48900.0,46.8857,46.9074,46.8857,46.9002,48900.0
2010-12-22 11:50:00,64.75,64.75,64.74,64.74,23400.0,46.9002,46.9002,46.8929,46.8929,23400.0
2010-12-22 12:00:00,64.75,64.76,64.74,64.76,23800.0,46.9002,46.9074,46.8929,46.9074,23800.0
2010-12-22 12:10:00,64.76,64.78,64.75,64.78,42600.0,46.9074,46.9219,46.9002,46.9219,42600.0
2010-12-22 12:20:00,64.78,64.82,64.78,64.81,25300.0,46.9219,46.9509,46.9219,46.9436,25300.0
2010-12-22 12:30:00,64.82,64.83,64.8,64.8,16700.0,46.9509,46.9581,46.9364,46.9364,16700.0
2010-12-22 12:40:00,64.81,64.81,64.8,64.81,6200.0,46.9436,46.9436,46.9364,46.9436,6200.0
2010-12-22 12:50:00,64.8,64.82,64.79,64.81,8400.0,46.9364,46.9509,46.9292,46.9436,8400.0
2010-12-22 13:00:00,64.81,64.81,64.79,64.8,26000.0,46.9436,46.9436,46.9292,46.9364,26000.0
2010-12-22 13:10:00,64.79,64.8,64.76,64.78,28800.0,46.9292,46.9364,46.9074,46.9219,28800.0
2010-12-22 13:20:00,64.76,64.77,64.74,64.77,16800.0,46.9074,46.9147,46.8929,46.9147,16800.0
2010-12-22 13:30:00,64.76,64.76,64.73,64.73,7900.0,46.9074,46.9074,46.8857,46.8857,7900.0
2010-12-22 13:40:00,64.72,64.73,64.66,64.66,43800.0,46.8785,46.8857,46.835,46.835,43800.0
2010-12-22 13:50:00,64.67,64.69,64.64,64.68,29000.0,46.8422,46.8567,46.8205,46.8495,29000.0
2010-12-22 14:00:00,64.69,64.71,64.68,64.7,9800.0,46.8567,46.8712,46.8495,46.864,9800.0
2010-12-22 14:10:00,64.71,64.72,64.69,64.7,15200.0,46.8712,46.8785,46.8567,46.864,15200.0
2010-12-22 14:20:00,64.7,64.73,64.7,64.72,12300.0,46.864,46.8857,46.864,46.8785,12300.0
2010-12-22 14:30:00,64.71,64.72,64.69,64.71,48600.0,46.8712,46.8785,46.8567,46.8712,48600.0
2010-12-22 14:40:00,64.72,64.72,64.69,64.71,28200.0,46.8785,46.8785,46.8567,46.8712,28200.0
2010-12-22 14:50:00,64.72,64.74,64.7,64.73,165600.0,46.8785,46.8929,46.864,46.8857,165600.0
2010-12-22 15:00:00,64.73,64.76,64.72,64.73,75100.0,46.8857,46.9074,46.8785,46.8857,75100.0
2010-12-22 15:10:00,64.73,64.75,64.72,64.75,44400.0,46.8857,46.9002,46.8785,46.9002,44400.0
2010-12-22 15:20:00,64.74,64.79,64.74,64.75,12700.0,46.8929,46.9292,46.8929,46.9002,12700.0
2010-12-22 15:30:00,64.75,64.76,64.72,64.73,57000.0,46.9002,46.9074,46.8785,46.8857,57000.0
2010-12-22 15:40:00,64.75,64.77,64.74,64.75,29900.0,46.9002,46.9147,46.8929,46.9002,29900.0
2010-12-22 15:50:00,64.74,64.83,64.74,64.82,87900.0,46.8929,46.9581,46.8929,46.9509,87900.0
2010-12-23 09:30:00,64.71,64.78,64.7,64.74,33300.0,46.8712,46.9219,46.864,46.8929,33300.0
2010-12-23 09:40:00,64.76,64.8,64.75,64.77,23400.0,46.9074,46.9364,46.9002,46.9147,23400.0
2010-12-23 09:50:00,64.78,64.79,64.76,64.78,11000.0,46.9219,46.9292,46.9074,46.9219,11000.0
2010-12-23 10:00:00,64.78,64.8,64.77,64.8,9900.0,46.9219,46.9364,46.9147,46.9364,9900.0
2010-12-23 10:10:00,64.78,64.79,64.7,64.71,22200.0,46.9219,46.9292,46.864,46.8712,22200.0
2010-12-23 10:20:00,64.71,64.73,64.68,64.71,59100.0,46.8712,46.8857,46.8495,46.8712,59100.0
2010-12-23 10:30:00,64.74,64.75,64.71,64.74,12600.0,46.8929,46.9002,46.8712,46.8929,12600.0
2010-12-23 10:40:00,64.73,64.75,64.69,64.69,29700.0,46.8857,46.9002,46.8567,46.8567,29700.0
2010-12-23 10:50:00,64.7,64.72,64.7,64.72,45500.0,46.864,46.8785,46.864,46.8785,45500.0
2010-12-23 11:00:00,64.72,64.75,64.71,64.74,33700.0,46.8785,46.9002,46.8712,46.8929,33700.0
2010-12-23 11:10:00,64.74,64.78,64.72,64.77,40500.0,46.8929,46.9219,46.8785,46.9147,40500.0
2010-12-23 11:20:00,64.76,64.78,64.75,64.77,17300.0,46.9074,46.9219,46.9002,46.9147,17300.0
2010-12-23 11:30:00,64.77,64.79,64.73,64.75,34200.0,46.9147,46.9292,46.8857,46.9002,34200.0
2010-12-23 11:40:00,64.74,64.76,64.71,64.73,20300.0,46.8929,46.9074,46.8712,46.8857,20300.0
2010-12-23 11:50:00,64.73,64.74,64.72,64.72,18100.0,46.8857,46.8929,46.8785,46.8785,18100.0
2010-12-23 12:00:00,64.74,64.74,64.71,64.71,6800.0,46.8929,46.8929,46.8712,46.8712,6800.0
2010-12-23 12:10:00,64.7,64.72,64.69,64.72,9200.0,46.864,46.8785,46.8567,46.8785,9200.0
2010-12-23 12:20:00,64.72,64.74,64.71,64.73,11000.0,46.8785,46.8929,46.8712,46.8857,11000.0
2010-12-23 12:30:00,64.73,64.74,64.73,64.73,5500.0,46.8857,46.8929,46.8857,46.8857,5500.0
2010-12-23 12:40:00,64.72,64.72,64.67,64.69,12700.0,46.8785,46.8785,46.8422,46.8567,12700.0
2010-12-23 12:50:00,64.7,64.72,64.7,64.71,4800.0,46.864,46.8785,46.864,46.8712,4800.0
2010-12-23 13:00:00,64.69,64.7,64.69,64.7,8700.0,46.8567,46.864,46.8567,46.864,8700.0
2010-12-23 13:10:00,64.7,64.74,64.7,64.72,3900.0,46.864,46.8929,46.864,46.8785,3900.0
2010-12-23 13:20:00,64.73,64.73,64.7,64.71,11100.0,46.8857,46.8857,46.864,46.8712,11100.0
2010-12-23 13:30:00,64.71,64.72,64.69,64.71,6900.0,46.8712,46.8785,46.8567,46.8712,6900.0
2010-12-23 13:40:00,64.71,64.71,64.68,64.69,5900.0,46.8712,46.8712,46.8495,46.8567,5900.0
2010-12-23 13:50:00,64.69,64.69,64.67,64.68,6600.0,46.8567,46.8567,46.8422,46.8495,6600.0
2010-12-23 14:00:00,64.68,64.69,64.64,64.66,10200.0,46.8495,46.8567,46.8205,46.835,10200.0
2010-12-23 14:10:00,64.66,64.66,64.61,64.61,10700.0,46.835,46.835,46.7988,46.7988,10700.0
2010-12-23 14:20:00,64.62,64.62,64.54,64.58,19500.0,46.806,46.806,46.7481,46.7771,19500.0
2010-12-23 14:30:00,64.58,64.61,64.57,64.6,21600.0,46.7771,46.7988,46.7698,46.7915,21600.0
2010-12-23 14:40:00,64.6,64.61,64.59,64.6,3900.0,46.7915,46.7988,46.7843,46.7915,3900.0
2010-12-23 14:50:00,64.6,64.64,64.59,64.62,34500.0,46.7915,46.8205,46.7843,46.806,34500.0
2010-12-23 15:00:00,64.63,64.64,64.61,64.61,36300.0,46.8133,46.8205,46.7988,46.7988,36300.0
2010-12-23 15:10:00,64.62,64.65,64.62,64.64,17500.0,46.806,46.8278,46.806,46.8205,17500.0
2010-12-23 15:20:00,64.65,64.68,64.64,64.68,45100.0,46.8278,46.8495,46.8205,46.8495,45100.0
2010-12-23 15:30:00,64.68,64.68,64.65,64.67,29200.0,46.8495,46.8495,46.8278,46.8422,29200.0
2010-12-23 15:40:00,64.67,64.68,64.61,64.65,45300.0,46.8422,46.8495,46.7988,46.8278,45300.0
2010-12-23 15:50:00,64.64,64.69,64.63,64.69,25700.0,46.8205,46.8567,46.8133,46.8567,25700.0
2010-12-27 09:30:00,64.57,64.57,64.4,64.53,146700.0,46.7698,46.7698,46.6467,46.7408,146700.0
2010-12-27 09:40:00,64.53,64.55,64.49,64.5,11400.0,46.7408,46.7553,46.7119,46.7191,11400.0
2010-12-27 09:50:00,64.5,64.55,64.49,64.55,8200.0,46.7191,46.7553,46.7119,46.7553,8200.0
2010-12-27 10:00:00,64.56,64.57,64.52,64.52,7200.0,46.7626,46.7698,46.7336,46.7336,7200.0
2010-12-27 10:10:00,64.53,64.62,64.53,64.6,12000.0,46.7408,46.806,46.7408,46.7915,12000.0
2010-12-27 10:20:00,64.6,64.67,64.58,64.67,19100.0,46.7915,46.8422,46.7771,46.8422,19100.0
2010-12-27 10:30:00,64.67,64.68,64.64,64.65,14400.0,46.8422,46.8495,46.8205,46.8278,14400.0
2010-12-27 10:40:00,64.66,64.66,64.63,64.66,9000.0,46.835,46.835,46.8133,46.835,9000.0
2010-12-27 10:50:00,64.66,64.66,64.63,64.64,7500.0,46.835,46.835,46.8133,46.8205,7500.0
2010-12-27 11:00:00,64.65,64.65,64.62,64.63,15400.0,46.8278,46.8278,46.806,46.8133,15400.0
2010-12-27 11:10:00,64.63,64.64,64.62,64.63,12300.0,46.8133,46.8205,46.806,46.8133,12300.0
2010-12-27 11:20:00,64.63,64.65,64.63,64.64,37200.0,46.8133,46.8278,46.8133,46.8205,37200.0
2010-12-27 11:30:00,64.64,64.66,64.63,64.65,8700.0,46.8205,46.835,46.8133,46.8278,8700.0
2010-12-27 11:40:00,64.66,64.67,64.65,64.66,11200.0,46.835,46.8422,46.8278,46.835,11200.0
2010-12-27 11:50:00,64.65,64.67,64.64,64.66,35700.0,46.8278,46.8422,46.8205,46.835,35700.0
2010-12-27 12:00:00,64.67,64.69,64.67,64.69,7900.0,46.8422,46.8567,46.8422,46.8567,7900.0
2010-12-27 12:10:00,64.68,64.7,64.67,64.68,8400.0,46.8495,46.864,46.8422,46.8495,8400.0
2010-12-27 12:20:00,64.68,64.7,64.68,64.7,20900.0,46.8495,46.864,46.8495,46.864,20900.0
2010-12-27 12:30:00,64.69,64.71,64.69,64.71,5500.0,46.8567,46.8712,46.8567,46.8712,5500.0
2010-12-27 12:40:00,64.7,64.7,64.69,64.69,4500.0,46.864,46.864,46.8567,46.8567,4500.0
2010-12-27 12:50:00,64.7,64.7,64.67,64.68,26000.0,46.864,46.864,46.8422,46.8495,26000.0
2010-12-27 13:00:00,64.69,64.72,64.68,64.7,3500.0,46.8567,46.8785,46.8495,46.864,3500.0
2010-12-27 13:10:00,64.69,64.74,64.68,64.73,2900.0,46.8567,46.8929,46.8495,46.8857,2900.0
2010-12-27 13:20:00,64.72,64.76,64.71,64.74,16400.0,46.8785,46.9074,46.8712,46.8929,16400.0
2010-12-27 13:30:00,64.74,64.75,64.73,64.75,7500.0,46.8929,46.9002,46.8857,46.9002,7500.0
2010-12-27 13:40:00,64.75,64.75,64.72,64.74,17300.0,46.9002,46.9002,46.8785,46.8929,17300.0
2010-12-27 13:50:00,64.74,64.76,64.72,64.75,23600.0,46.8929,46.9074,46.8785,46.9002,23600.0
2010-12-27 14:00:00,64.75,64.75,64.72,64.72,14300.0,46.9002,46.9002,46.8785,46.8785,14300.0
2010-12-27 14:10:00,64.71,64.72,64.69,64.7,13300.0,46.8712,46.8785,46.8567,46.864,13300.0
2010-12-27 14:20:00,64.7,64.71,64.7,64.7,9800.0,46.864,46.8712,46.864,46.864,9800.0
2010-12-27 14:30:00,64.71,64.74,64.71,64.72,34000.0,46.8712,46.8929,46.8712,46.8785,34000.0
2010-12-27 14:40:00,64.73,64.76,64.72,64.76,19100.0,46.8857,46.9074,46.8785,46.9074,19100.0
2010-12-27 14:50:00,64.75,64.76,64.71,64.72,10100.0,46.9002,46.9074,46.8712,46.8785,10100.0
2010-12-27 15:00:00,64.72,64.76,64.71,64.75,23200.0,46.8785,46.9074,46.8712,46.9002,23200.0
2010-12-27 15:10:00,64.75,64.76,64.74,64.75,18200.0,46.9002,46.9074,46.8929,46.9002,18200.0
2010-12-27 15:20:00,64.76,64.77,64.74,64.75,9100.0,46.9074,46.9147,46.8929,46.9002,9100.0
2010-12-27 15:30:00,64.76,64.76,64.75,64.75,12200.0,46.9074,46.9074,46.9002,46.9002,12200.0
2010-12-27 15:40:00,64.76,64.79,64.76,64.77,13400.0,46.9074,46.9292,46.9074,46.9147,13400.0
2010-12-27 15:50:00,64.77,64.78,64.75,64.76,29100.0,46.9147,46.9219,46.9002,46.9074,29100.0
2010-12-28 09:30:00,64.9,64.95,64.76,64.76,31800.0,47.0088,47.0451,46.9074,46.9074,31800.0
2010-12-28 09:40:00,64.74,64.79,64.74,64.79,52800.0,46.8929,46.9292,46.8929,46.9292,52800.0
2010-12-28 09:50:00,64.81,64.81,64.74,64.76,15600.0,46.9436,46.9436,46.8929,46.9074,15600.0
2010-12-28 10:00:00,64.76,64.81,64.67,64.72,34500.0,46.9074,46.9436,46.8422,46.8785,34500.0
2010-12-28 10:10:00,64.73,64.73,64.67,64.73,16000.0,46.8857,46.8857,46.8422,46.8857,16000.0
2010-12-28 10:20:00,64.73,64.74,64.71,64.72,11800.0,46.8857,46.8929,46.8712,46.8785,11800.0
2010-12-28 10:30:00,64.74,64.75,64.71,64.75,16600.0,46.8929,46.9002,46.8712,46.9002,16600.0
2010-12-28 10:40:00,64.75,64.76,64.73,64.73,11400.0,46.9002,46.9074,46.8857,46.8857,11400.0
2010-12-28 10:50:00,64.72,64.74,64.7,64.71,8600.0,46.8785,46.8929,46.864,46.8712,8600.0
2010-12-28 11:00:00,64.7,64.74,64.7,64.74,20000.0,46.864,46.8929,46.864,46.8929,20000.0
2010-12-28 11:10:00,64.74,64.75,64.71,64.75,4300.0,46.8929,46.9002,46.8712,46.9002,4300.0
2010-12-28 11:20:00,64.74,64.75,64.72,64.73,14700.0,46.8929,46.9002,46.8785,46.8857,14700.0
2010-12-28 11:30:00,64.73,64.75,64.71,64.74,8800.0,46.8857,46.9002,46.8712,46.8929,8800.0
2010-12-28 11:40:00,64.75,64.75,64.72,64.72,9200.0,46.9002,46.9002,46.8785,46.8785,9200.0
2010-12-28 11:50:00,64.73,64.74,64.72,64.74,28400.0,46.8857,46.8929,46.8785,46.8929,28400.0
2010-12-28 12:00:00,64.73,64.74,64.71,64.74,16600.0,46.8857,46.8929,46.8712,46.8929,16600.0
2010-12-28 12:10:00,64.73,64.77,64.73,64.77,15400.0,46.8857,46.9147,46.8857,46.9147,15400.0
2010-12-28 12:20:00,64.76,64.76,64.75,64.76,7800.0,46.9074,46.9074,46.9002,46.9074,7800.0
2010-12-28 12:30:00,64.76,64.77,64.74,64.75,12100.0,46.9074,46.9147,46.8929,46.9002,12100.0
2010-12-28 12:40:00,64.76,64.77,64.74,64.75,15000.0,46.9074,46.9147,46.8929,46.9002,15000.0
2010-12-28 12:50:00,64.75,64.77,64.75,64.77,3200.0,46.9002,46.9147,46.9002,46.9147,3200.0
2010-12-28 13:00:00,64.77,64.79,64.76,64.77,23700.0,46.9147,46.9292,46.9074,46.9147,23700.0
2010-12-28 13:10:00,64.78,64.8,64.77,64.8,47900.0,46.9219,46.9364,46.9147,46.9364,47900.0
2010-12-28 13:20:00,64.8,64.8,64.78,64.79,34400.0,46.9364,46.9364,46.9219,46.9292,34400.0
2010-12-28 13:30:00,64.79,64.82,64.78,64.81,18200.0,46.9292,46.9509,46.9219,46.9436,18200.0
2010-12-28 13:40:00,64.81,64.81,64.8,64.81,33700.0,46.9436,46.9436,46.9364,46.9436,33700.0
2010-12-28 13:50:00,64.8,64.81,64.79,64.81,23200.0,46.9364,46.9436,46.9292,46.9436,23200.0
2010-12-28 14:00:00,64.81,64.82,64.79,64.82,22500.0,46.9436,46.9509,46.9292,46.9509,22500.0
2010-12-28 14:10:00,64.82,64.84,64.81,64.84,23800.0,46.9509,46.9654,46.9436,46.9654,23800.0
2010-12-28 14:20:00,64.83,64.85,64.83,64.84,11400.0,46.9581,46.9726,46.9581,46.9654,11400.0
2010-12-28 14:30:00,64.83,64.84,64.82,64.83,15600.0,46.9581,46.9654,46.9509,46.9581,15600.0
2010-12-28 14:40:00,64.82,64.85,64.82,64.84,289400.0,46.9509,46.9726,46.9509,46.9654,289400.0
2010-12-28 14:50:00,64.85,64.88,64.84,64.86,36400.0,46.9726,46.9944,46.9654,46.9799,36400.0
2010-12-28 15:00:00,64.87,64.89,64.86,64.88,180600.0,46.9871,47.0016,46.9799,46.9944,180600.0
2010-12-28 15:10:00,64.88,64.89,64.86,64.86,96100.0,46.9944,47.0016,46.9799,46.9799,96100.0
2010-12-28 15:20:00,64.86,64.89,64.85,64.88,23900.0,46.9799,47.0016,46.9726,46.9944,23900.0
2010-12-28 15:30:00,64.89,64.89,64.86,64.86,39700.0,47.0016,47.0016,46.9799,46.9799,39700.0
2010-12-28 15:40:00,64.87,64.89,64.86,64.87,22500.0,46.9871,47.0016,46.9799,46.9871,22500.0
2010-12-28 15:50:00,64.87,64.88,64.82,64.82,35400.0,46.9871,46.9944,46.9509,46.9509,35400.0
2010-12-29 09:30:00,64.98,64.98,64.89,64.91,80300.0,47.0668,47.0668,47.0016,47.0161,80300.0
2010-12-29 09:40:00,64.9,64.92,64.87,64.91,8600.0,47.0088,47.0233,46.9871,47.0161,8600.0
2010-12-29 09:50:00,64.93,64.94,64.89,64.94,11500.0,47.0306,47.0378,47.0016,47.0378,11500.0
2010-12-29 10:00:00,64.94,64.95,64.94,64.94,9400.0,47.0378,47.0451,47.0378,47.0378,9400.0
2010-12-29 10:10:00,64.94,64.95,64.94,64.95,38200.0,47.0378,47.0451,47.0378,47.0451,38200.0
2010-12-29 10:20:00,64.95,64.95,64.92,64.93,26300.0,47.0451,47.0451,47.0233,47.0306,26300.0
2010-12-29 10:30:00,64.94,64.95,64.92,64.92,18100.0,47.0378,47.0451,47.0233,47.0233,18100.0
2010-12-29 10:40:00,64.93,64.95,64.92,64.95,22200.0,47.0306,47.0451,47.0233,47.0451,22200.0
2010-12-29 10:50:00,64.95,64.95,64.92,64.92,9100.0,47.0451,47.0451,47.0233,47.0233,9100.0
2010-12-29 11:00:00,64.92,64.93,64.91,64.93,1700.0,47.0233,47.0306,47.0161,47.0306,1700.0
2010-12-29 11:10:00,64.93,64.93,64.9,64.92,20900.0,47.0306,47.0306,47.0088,47.0233,20900.0
2010-12-29 11:20:00,64.92,64.95,64.92,64.94,4900.0,47.0233,47.0451,47.0233,47.0378,4900.0
2010-12-29 11:30:00,64.94,64.95,64.94,64.95,8200.0,47.0378,47.0451,47.0378,47.0451,8200.0
2010-12-29 11:40:00,64.95,64.95,64.91,64.93,3500.0,47.0451,47.0451,47.0161,47.0306,3500.0
2010-12-29 11:50:00,64.93,64.94,64.92,64.94,5000.0,47.0306,47.0378,47.0233,47.0378,5000.0
2010-12-29 12:00:00,64.94,64.98,64.94,64.98,13500.0,47.0378,47.0668,47.0378,47.0668,13500.0
2010-12-29 12:10:00,64.97,64.97,64.94,64.94,11200.0,47.0595,47.0595,47.0378,47.0378,11200.0
2010-12-29 12:20:00,64.95,64.96,64.94,64.96,12100.0,47.0451,47.0523,47.0378,47.0523,12100.0
2010-12-29 12:30:00,64.96,64.98,64.95,64.96,55800.0,47.0523,47.0668,47.0451,47.0523,55800.0
2010-12-29 12:40:00,64.96,64.97,64.96,64.96,36500.0,47.0523,47.0595,47.0523,47.0523,36500.0
2010-12-29 12:50:00,64.96,64.97,64.96,64.97,6900.0,47.0523,47.0595,47.0523,47.0595,6900.0
2010-12-29 13:00:00,64.97,65.0,64.97,64.99,11900.0,47.0595,47.0813,47.0595,47.074,11900.0
2010-12-29 13:10:00,65.0,65.0,65.0,65.0,1100.0,47.0813,47.0813,47.0813,47.0813,1100.0
2010-12-29 13:20:00,64.99,65.0,64.99,65.0,21000.0,47.074,47.0813,47.074,47.0813,21000.0
2010-12-29 13:30:00,65.0,65.0,64.99,64.99,7800.0,47.0813,47.0813,47.074,47.074,7800.0
2010-12-29 13:40:00,64.99,64.99,64.97,64.99,36600.0,47.074,47.074,47.0595,47.074,36600.0
2010-12-29 13:50:00,64.99,65.0,64.98,65.0,19800.0,47.074,47.0813,47.0668,47.0813,19800.0
2010-12-29 14:00:00,65.0,65.01,64.99,65.0,23000.0,47.0813,47.0885,47.074,47.0813,23000.0
2010-12-29 14:10:00,65.01,65.02,64.98,64.99,12800.0,47.0885,47.0958,47.0668,47.074,12800.0
2010-12-29 14:20:00,64.98,65.0,64.98,64.99,14400.0,47.0668,47.0813,47.0668,47.074,14400.0
2010-12-29 14:30:00,64.99,65.0,64.98,64.99,42500.0,47.074,47.0813,47.0668,47.074,42500.0
2010-12-29 14:40:00,64.99,64.99,64.98,64.98,23000.0,47.074,47.074,47.0668,47.0668,23000.0
2010-12-29 14:50:00,64.99,65.0,64.98,64.99,54400.0,47.074,47.0813,47.0668,47.074,54400.0
2010-12-29 15:00:00,64.99,65.02,64.98,65.02,44900.0,47.074,47.0958,47.0668,47.0958,44900.0
2010-12-29 15:10:00,65.02,65.02,65.0,65.01,27500.0,47.0958,47.0958,47.0813,47.0885,27500.0
2010-12-29 15:20:00,65.01,65.02,64.99,64.99,47000.0,47.0885,47.0958,47.074,47.074,47000.0
2010-12-29 15:30:00,64.99,65.0,64.96,64.98,197500.0,47.074,47.0813,47.0523,47.0668,197500.0
2010-12-29 15:40:00,64.98,64.98,64.93,64.95,88400.0,47.0668,47.0668,47.0306,47.0451,88400.0
2010-12-29 15:50:00,64.94,64.98,64.88,64.88,91200.0,47.0378,47.0668,46.9944,46.9944,91200.0
2010-12-30 09:30:00,64.88,64.94,64.81,64.89,61900.0,46.9944,47.0378,46.9436,47.0016,61900.0
2010-12-30 09:40:00,64.89,64.99,64.89,64.94,157800.0,47.0016,47.074,47.0016,47.0378,157800.0
2010-12-30 09:50:00,64.94,64.94,64.86,64.88,89000.0,47.0378,47.0378,46.9799,46.9944,89000.0
2010-12-30 10:00:00,64.87,64.9,64.8,64.82,65100.0,46.9871,47.0088,46.9364,46.9509,65100.0
2010-12-30 10:10:00,64.81,64.81,64.73,64.79,34200.0,46.9436,46.9436,46.8857,46.9292,34200.0
2010-12-30 10:20:00,64.78,64.82,64.76,64.82,28000.0,46.9219,46.9509,46.9074,46.9509,28000.0
2010-12-30 10:30:00,64.82,64.86,64.81,64.86,24900.0,46.9509,46.9799,46.9436,46.9799,24900.0
2010-12-30 10:40:00,64.86,64.87,64.83,64.86,17100.0,46.9799,46.9871,46.9581,46.9799,17100.0
2010-12-30 10:50:00,64.85,64.87,64.84,64.85,23200.0,46.9726,46.9871,46.9654,46.9726,23200.0
2010-12-30 11:00:00,64.85,64.88,64.84,64.85,21800.0,46.9726,46.9944,46.9654,46.9726,21800.0
2010-12-30 11:10:00,64.85,64.86,64.81,64.82,18500.0,46.9726,46.9799,46.9436,46.9509,18500.0
2010-12-30 11:20:00,64.81,64.83,64.79,64.8,30500.0,46.9436,46.9581,46.9292,46.9364,30500.0
2010-12-30 11:30:00,64.8,64.83,64.78,64.79,10300.0,46.9364,46.9581,46.9219,46.9292,10300.0
2010-12-30 11:40:00,64.79,64.81,64.78,64.78,15400.0,46.9292,46.9436,46.9219,46.9219,15400.0
2010-12-30 11:50:00,64.77,64.78,64.73,64.75,25500.0,46.9147,46.9219,46.8857,46.9002,25500.0
2010-12-30 12:00:00,64.75,64.77,64.74,64.77,29800.0,46.9002,46.9147,46.8929,46.9147,29800.0
2010-12-30 12:10:00,64.76,64.78,64.74,64.78,13400.0,46.9074,46.9219,46.8929,46.9219,13400.0
2010-12-30 12:20:00,64.78,64.79,64.78,64.79,22600.0,46.9219,46.9292,46.9219,46.9292,22600.0
2010-12-30 12:30:00,64.79,64.8,64.77,64.78,17100.0,46.9292,46.9364,46.9147,46.9219,17100.0
2010-12-30 12:40:00,64.78,64.8,64.77,64.8,16500.0,46.9219,46.9364,46.9147,46.9364,16500.0
2010-12-30 12:50:00,64.8,64.8,64.77,64.78,15700.0,46.9364,46.9364,46.9147,46.9219,15700.0
2010-12-30 13:00:00,64.78,64.79,64.76,64.76,7600.0,46.9219,46.9292,46.9074,46.9074,7600.0
2010-12-30 13:10:00,64.76,64.78,64.75,64.78,19600.0,46.9074,46.9219,46.9002,46.9219,19600.0
2010-12-30 13:20:00,64.78,64.79,64.77,64.77,22100.0,46.9219,46.9292,46.9147,46.9147,22100.0
2010-12-30 13:30:00,64.77,64.8,64.76,64.79,69300.0,46.9147,46.9364,46.9074,46.9292,69300.0
2010-12-30 13:40:00,64.8,64.8,64.77,64.78,16300.0,46.9364,46.9364,46.9147,46.9219,16300.0
2010-12-30 13:50:00,64.78,64.8,64.77,64.79,75100.0,46.9219,46.9364,46.9147,46.9292,75100.0
2010-12-30 14:00:00,64.8,64.81,64.79,64.8,19000.0,46.9364,46.9436,46.9292,46.9364,19000.0
2010-12-30 14:10:00,64.8,64.83,64.8,64.83,25500.0,46.9364,46.9581,46.9364,46.9581,25500.0
2010-12-30 14:20:00,64.83,64.85,64.82,64.83,16600.0,46.9581,46.9726,46.9509,46.9581,16600.0
2010-12-30 14:30:00,64.83,64.87,64.83,64.87,55000.0,46.9581,46.9871,46.9581,46.9871,55000.0
2010-12-30 14:40:00,64.87,64.88,64.85,64.85,16900.0,46.9871,46.9944,46.9726,46.9726,16900.0
2010-12-30 14:50:00,64.84,64.85,64.83,64.84,5900.0,46.9654,46.9726,46.9581,46.9654,5900.0
2010-12-30 15:00:00,64.84,64.85,64.84,64.85,38200.0,46.9654,46.9726,46.9654,46.9726,38200.0
2010-12-30 15:10:00,64.85,64.85,64.83,64.84,18400.0,46.9726,46.9726,46.9581,46.9654,18400.0
2010-12-30 15:20:00,64.83,64.91,64.83,64.91,46600.0,46.9581,47.0161,46.9581,47.0161,46600.0
2010-12-30 15:30:00,64.91,64.92,64.88,64.91,33600.0,47.0161,47.0233,46.9944,47.0161,33600.0
2010-12-30 15:40:00,64.9,64.9,64.82,64.85,38100.0,47.0088,47.0088,46.9509,46.9726,38100.0
2010-12-30 15:50:00,64.84,64.84,64.79,64.81,84800.0,46.9654,46.9654,46.9292,46.9436,84800.0
2010-12-31 09:30:00,64.68,64.78,64.68,64.73,41200.0,46.8495,46.9219,46.8495,46.8857,41200.0
2010-12-31 09:40:00,64.71,64.77,64.67,64.7,31800.0,46.8712,46.9147,46.8422,46.864,31800.0
2010-12-31 09:50:00,64.73,64.75,64.71,64.74,13600.0,46.8857,46.9002,46.8712,46.8929,13600.0
2010-12-31 10:00:00,64.74,64.75,64.71,64.74,13900.0,46.8929,46.9002,46.8712,46.8929,13900.0
2010-12-31 10:10:00,64.74,64.76,64.72,64.75,10400.0,46.8929,46.9074,46.8785,46.9002,10400.0
2010-12-31 10:20:00,64.75,64.8,64.74,64.8,27400.0,46.9002,46.9364,46.8929,46.9364,27400.0
2010-12-31 10:30:00,64.8,64.82,64.79,64.82,10900.0,46.9364,46.9509,46.9292,46.9509,10900.0
2010-12-31 10:40:00,64.83,64.86,64.83,64.86,4900.0,46.9581,46.9799,46.9581,46.9799,4900.0
2010-12-31 10:50:00,64.85,64.89,64.85,64.88,8900.0,46.9726,47.0016,46.9726,46.9944,8900.0
2010-12-31 11:00:00,64.89,64.9,64.87,64.87,13600.0,47.0016,47.0088,46.9871,46.9871,13600.0
2010-12-31 11:10:00,64.86,64.87,64.85,64.86,19200.0,46.9799,46.9871,46.9726,46.9799,19200.0
2010-12-31 11:20:00,64.86,64.91,64.86,64.9,32800.0,46.9799,47.0161,46.9799,47.0088,32800.0
2010-12-31 11:30:00,64.9,64.91,64.9,64.9,33200.0,47.0088,47.0161,47.0088,47.0088,33200.0
2010-12-31 11:40:00,64.9,64.91,64.89,64.9,32900.0,47.0088,47.0161,47.0016,47.0088,32900.0
2010-12-31 11:50:00,64.91,64.93,64.9,64.92,28000.0,47.0161,47.0306,47.0088,47.0233,28000.0
2010-12-31 12:00:00,64.92,64.95,64.92,64.94,3900.0,47.0233,47.0451,47.0233,47.0378,3900.0
2010-12-31 12:10:00,64.94,64.95,64.93,64.95,18600.0,47.0378,47.0451,47.0306,47.0451,18600.0
2010-12-31 12:20:00,64.95,64.97,64.94,64.97,15800.0,47.0451,47.0595,47.0378,47.0595,15800.0
2010-12-31 12:30:00,64.97,64.98,64.95,64.95,5100.0,47.0595,47.0668,47.0451,47.0451,5100.0
2010-12-31 12:40:00,64.94,64.95,64.87,64.87,21800.0,47.0378,47.0451,46.9871,46.9871,21800.0
2010-12-31 12:50:00,64.89,64.91,64.87,64.91,211600.0,47.0016,47.0161,46.9871,47.0161,211600.0
2010-12-31 13:00:00,64.91,64.92,64.9,64.92,4900.0,47.0161,47.0233,47.0088,47.0233,4900.0
2010-12-31 13:10:00,64.93,64.94,64.93,64.93,12100.0,47.0306,47.0378,47.0306,47.0306,12100.0
2010-12-31 13:20:00,64.93,64.94,64.92,64.94,9600.0,47.0306,47.0378,47.0233,47.0378,9600.0
2010-12-31 13:30:00,64.94,64.96,64.93,64.95,12400.0,47.0378,47.0523,47.0306,47.0451,12400.0
2010-12-31 13:40:00,64.96,64.96,64.91,64.91,11800.0,47.0523,47.0523,47.0161,47.0161,11800.0
2010-12-31 13:50:00,64.91,64.94,64.91,64.92,169300.0,47.0161,47.0378,47.0161,47.0233,169300.0
2010-12-31 14:00:00,64.92,64.92,64.91,64.92,5200.0,47.0233,47.0233,47.0161,47.0233,5200.0
2010-12-31 14:10:00,64.93,64.93,64.91,64.92,15400.0,47.0306,47.0306,47.0161,47.0233,15400.0
2010-12-31 14:20:00,64.91,64.94,64.91,64.92,20200.0,47.0161,47.0378,47.0161,47.0233,20200.0
2010-12-31 14:30:00,64.92,64.97,64.91,64.96,13900.0,47.0233,47.0595,47.0161,47.0523,13900.0
2010-12-31 14:40:00,64.96,64.97,64.96,64.97,6700.0,47.0523,47.0595,47.0523,47.0595,6700.0
2010-12-31 14:50:00,64.96,64.97,64.93,64.95,10200.0,47.0523,47.0595,47.0306,47.0451,10200.0
2010-12-31 15:00:00,64.95,64.96,64.94,64.96,14400.0,47.0451,47.0523,47.0378,47.0523,14400.0
2010-12-31 15:10:00,64.95,64.96,64.92,64.93,17200.0,47.0451,47.0523,47.0233,47.0306,17200.0
2010-12-31 15:20:00,64.93,64.96,64.93,64.95,36100.0,47.0306,47.0523,47.0306,47.0451,36100.0
2010-12-31 15:30:00,64.95,64.96,64.94,64.95,12400.0,47.0451,47.0523,47.0378,47.0451,12400.0
2010-12-31 15:40:00,64.95,64.96,64.79,64.79,41700.0,47.0451,47.0523,46.9292,46.9292,41700.0
2010-12-31 15:50:00,64.79,64.87,64.76,64.87,71900.0,46.9292,46.9871,46.9074,46.9871,71900.0
2011-01-03 09:30:00,65.36,65.46,65.36,65.4,35200.0,47.342,47.4145,47.342,47.371,35200.0
2011-01-03 09:40:00,65.4,65.55,65.4,65.54,42000.0,47.371,47.4797,47.371,47.4724,42000.0
2011-01-03 09:50:00,65.54,65.59,65.52,65.57,26200.0,47.4724,47.5086,47.4579,47.4941,26200.0
2011-01-03 10:00:00,65.57,65.58,65.51,65.56,23500.0,47.4941,47.5014,47.4507,47.4869,23500.0
2011-01-03 10:10:00,65.56,65.64,65.55,65.64,358900.0,47.4869,47.5448,47.4797,47.5448,358900.0
2011-01-03 10:20:00,65.64,65.64,65.6,65.62,45500.0,47.5448,47.5448,47.5159,47.5304,45500.0
2011-01-03 10:30:00,65.62,65.63,65.58,65.62,47800.0,47.5304,47.5376,47.5014,47.5304,47800.0
2011-01-03 10:40:00,65.62,65.69,65.61,65.67,72200.0,47.5304,47.5811,47.5231,47.5666,72200.0
2011-01-03 10:50:00,65.67,65.73,65.67,65.72,48900.0,47.5666,47.61,47.5666,47.6028,48900.0
2011-01-03 11:00:00,65.72,65.74,65.7,65.72,20200.0,47.6028,47.6173,47.5883,47.6028,20200.0
2011-01-03 11:10:00,65.73,65.73,65.69,65.73,62700.0,47.61,47.61,47.5811,47.61,62700.0
2011-01-03 11:20:00,65.72,65.75,65.71,65.75,28000.0,47.6028,47.6245,47.5955,47.6245,28000.0
2011-01-03 11:30:00,65.75,65.83,65.71,65.78,110100.0,47.6245,47.6825,47.5955,47.6462,110100.0
2011-01-03 11:40:00,65.78,65.79,65.75,65.77,56700.0,47.6462,47.6535,47.6245,47.639,56700.0
2011-01-03 11:50:00,65.77,65.79,65.75,65.78,19100.0,47.639,47.6535,47.6245,47.6462,19100.0
2011-01-03 12:00:00,65.79,65.82,65.78,65.82,29000.0,47.6535,47.6752,47.6462,47.6752,29000.0
2011-01-03 12:10:00,65.82,65.82,65.79,65.81,14900.0,47.6752,47.6752,47.6535,47.668,14900.0
2011-01-03 12:20:00,65.82,65.82,65.79,65.79,18800.0,47.6752,47.6752,47.6535,47.6535,18800.0
2011-01-03 12:30:00,65.79,65.8,65.77,65.78,48200.0,47.6535,47.6607,47.639,47.6462,48200.0
2011-01-03 12:40:00,65.78,65.82,65.78,65.79,43200.0,47.6462,47.6752,47.6462,47.6535,43200.0
2011-01-03 12:50:00,65.79,65.8,65.71,65.74,53400.0,47.6535,47.6607,47.5955,47.6173,53400.0
2011-01-03 13:00:00,65.76,65.76,65.73,65.75,25700.0,47.6318,47.6318,47.61,47.6245,25700.0
2011-01-03 13:10:00,65.75,65.77,65.74,65.75,28900.0,47.6245,47.639,47.6173,47.6245,28900.0
2011-01-03 13:20:00,65.75,65.76,65.74,65.75,29500.0,47.6245,47.6318,47.6173,47.6245,29500.0
2011-01-03 13:30:00,65.74,65.75,65.72,65.74,42500.0,47.6173,47.6245,47.6028,47.6173,42500.0
2011-01-03 13:40:00,65.75,65.77,65.74,65.76,18500.0,47.6245,47.639,47.6173,47.6318,18500.0
2011-01-03 13:50:00,65.76,65.77,65.75,65.77,37800.0,47.6318,47.639,47.6245,47.639,37800.0
2011-01-03 14:00:00,65.76,65.78,65.73,65.75,30800.0,47.6318,47.6462,47.61,47.6245,30800.0
2011-01-03 14:10:00,65.75,65.76,65.69,65.73,37500.0,47.6245,47.6318,47.5811,47.61,37500.0
2011-01-03 14:20:00,65.73,65.75,65.66,65.66,28500.0,47.61,47.6245,47.5593,47.5593,28500.0
2011-01-03 14:30:00,65.65,65.67,65.63,65.67,52600.0,47.5521,47.5666,47.5376,47.5666,52600.0
2011-01-03 14:40:00,65.66,65.71,65.64,65.69,32900.0,47.5593,47.5955,47.5448,47.5811,32900.0
2011-01-03 14:50:00,65.69,65.72,65.69,65.72,20100.0,47.5811,47.6028,47.5811,47.6028,20100.0
2011-01-03 15:00:00,65.72,65.72,65.62,65.65,89000.0,47.6028,47.6028,47.5304,47.5521,89000.0
2011-01-03 15:10:00,65.65,65.66,65.59,65.63,138700.0,47.5521,47.5593,47.5086,47.5376,138700.0
2011-01-03 15:20:00,65.62,65.62,65.57,65.59,45800.0,47.5304,47.5304,47.4941,47.5086,45800.0
2011-01-03 15:30:00,65.59,65.65,65.58,65.62,146400.0,47.5086,47.5521,47.5014,47.5304,146400.0
2011-01-03 15:40:00,65.61,65.68,65.6,65.68,59600.0,47.5231,47.5738,47.5159,47.5738,59600.0
2011-01-03 15:50:00,65.68,65.73,65.6,65.6,116400.0,47.5738,47.61,47.5159,47.5159,116400.0
2011-01-04 09:30:00,65.79,65.8,65.66,65.66,113500.0,47.6535,47.6607,47.5593,47.5593,113500.0
2011-01-04 09:40:00,65.66,65.66,65.55,65.56,47100.0,47.5593,47.5593,47.4797,47.4869,47100.0
2011-01-04 09:50:00,65.56,65.58,65.49,65.49,81600.0,47.4869,47.5014,47.4362,47.4362,81600.0
2011-01-04 10:00:00,65.5,65.55,65.46,65.51,70600.0,47.4434,47.4797,47.4145,47.4507,70600.0
2011-01-04 10:10:00,65.51,65.51,65.42,65.47,91900.0,47.4507,47.4507,47.3855,47.4217,91900.0
2011-01-04 10:20:00,65.47,65.52,65.46,65.51,58700.0,47.4217,47.4579,47.4145,47.4507,58700.0
2011-01-04 10:30:00,65.52,65.53,65.48,65.53,88700.0,47.4579,47.4652,47.4289,47.4652,88700.0
2011-01-04 10:40:00,65.51,65.53,65.46,65.47,73000.0,47.4507,47.4652,47.4145,47.4217,73000.0
2011-01-04 10:50:00,65.46,65.49,65.43,65.46,97900.0,47.4145,47.4362,47.3927,47.4145,97900.0
2011-01-04 11:00:00,65.45,65.49,65.37,65.39,55200.0,47.4072,47.4362,47.3493,47.3638,55200.0
2011-01-04 11:10:00,65.38,65.47,65.37,65.47,48400.0,47.3565,47.4217,47.3493,47.4217,48400.0
2011-01-04 11:20:00,65.47,65.49,65.44,65.45,47300.0,47.4217,47.4362,47.4,47.4072,47300.0
2011-01-04 11:30:00,65.44,65.53,65.44,65.53,29300.0,47.4,47.4652,47.4,47.4652,29300.0
2011-01-04 11:40:00,65.53,65.53,65.47,65.49,76400.0,47.4652,47.4652,47.4217,47.4362,76400.0
2011-01-04 11:50:00,65.48,65.51,65.42,65.42,56400.0,47.4289,47.4507,47.3855,47.3855,56400.0
2011-01-04 12:00:00,65.41,65.43,65.34,65.34,88500.0,47.3782,47.3927,47.3275,47.3275,88500.0
2011-01-04 12:10:00,65.35,65.4,65.34,65.39,95500.0,47.3348,47.371,47.3275,47.3638,95500.0
2011-01-04 12:20:00,65.38,65.39,65.26,65.29,107400.0,47.3565,47.3638,47.2696,47.2913,107400.0
2011-01-04 12:30:00,65.28,65.3,65.23,65.25,112500.0,47.2841,47.2986,47.2479,47.2624,112500.0
2011-01-04 12:40:00,65.25,65.27,65.2,65.23,89200.0,47.2624,47.2768,47.2261,47.2479,89200.0
2011-01-04 12:50:00,65.23,65.27,65.21,65.27,63700.0,47.2479,47.2768,47.2334,47.2768,63700.0
2011-01-04 13:00:00,65.27,65.3,65.26,65.28,105700.0,47.2768,47.2986,47.2696,47.2841,105700.0
2011-01-04 13:10:00,65.29,65.37,65.28,65.37,72300.0,47.2913,47.3493,47.2841,47.3493,72300.0
2011-01-04 13:20:00,65.38,65.39,65.35,65.38,167700.0,47.3565,47.3638,47.3348,47.3565,167700.0
2011-01-04 13:30:00,65.39,65.43,65.39,65.43,55000.0,47.3638,47.3927,47.3638,47.3927,55000.0
2011-01-04 13:40:00,65.42,65.43,65.39,65.43,67800.0,47.3855,47.3927,47.3638,47.3927,67800.0
2011-01-04 13:50:00,65.43,65.45,65.4,65.41,106100.0,47.3927,47.4072,47.371,47.3782,106100.0
2011-01-04 14:00:00,65.42,65.51,65.39,65.51,86300.0,47.3855,47.4507,47.3638,47.4507,86300.0
2011-01-04 14:10:00,65.5,65.55,65.48,65.53,139900.0,47.4434,47.4797,47.4289,47.4652,139900.0
2011-01-04 14:20:00,65.52,65.58,65.51,65.54,112500.0,47.4579,47.5014,47.4507,47.4724,112500.0
2011-01-04 14:30:00,65.56,65.57,65.51,65.52,93300.0,47.4869,47.4941,47.4507,47.4579,93300.0
2011-01-04 14:40:00,65.52,65.58,65.52,65.55,231500.0,47.4579,47.5014,47.4579,47.4797,231500.0
2011-01-04 14:50:00,65.55,65.57,65.53,65.53,107300.0,47.4797,47.4941,47.4652,47.4652,107300.0
2011-01-04 15:00:00,65.52,65.56,65.49,65.51,107700.0,47.4579,47.4869,47.4362,47.4507,107700.0
2011-01-04 15:10:00,65.51,65.54,65.49,65.54,202700.0,47.4507,47.4724,47.4362,47.4724,202700.0
2011-01-04 15:20:00,65.53,65.64,65.51,65.61,345800.0,47.4652,47.5448,47.4507,47.5231,345800.0
2011-01-04 15:30:00,65.6,65.61,65.53,65.58,326100.0,47.5159,47.5231,47.4652,47.5014,326100.0
2011-01-04 15:40:00,65.58,65.64,65.57,65.63,179500.0,47.5014,47.5448,47.4941,47.5376,179500.0
2011-01-04 15:50:00,65.63,65.69,65.61,65.65,371900.0,47.5376,47.5811,47.5231,47.5521,371900.0
2011-01-05 09:30:00,65.48,65.5,65.41,65.46,164900.0,47.4289,47.4434,47.3782,47.4145,164900.0
2011-01-05 09:40:00,65.48,65.59,65.46,65.59,254300.0,47.4289,47.5086,47.4145,47.5086,254300.0
2011-01-05 09:50:00,65.58,65.63,65.54,65.56,94000.0,47.5014,47.5376,47.4724,47.4869,94000.0
2011-01-05 10:00:00,65.56,65.71,65.53,65.7,97200.0,47.4869,47.5955,47.4652,47.5883,97200.0
2011-01-05 10:10:00,65.7,65.72,65.62,65.67,116200.0,47.5883,47.6028,47.5304,47.5666,116200.0
2011-01-05 10:20:00,65.68,65.69,65.61,65.62,96600.0,47.5738,47.5811,47.5231,47.5304,96600.0
2011-01-05 10:30:00,65.62,65.64,65.56,65.6,92700.0,47.5304,47.5448,47.4869,47.5159,92700.0
2011-01-05 10:40:00,65.61,65.72,65.6,65.71,46300.0,47.5231,47.6028,47.5159,47.5955,46300.0
2011-01-05 10:50:00,65.71,65.72,65.65,65.67,70100.0,47.5955,47.6028,47.5521,47.5666,70100.0
2011-01-05 11:00:00,65.67,65.72,65.63,65.71,90300.0,47.5666,47.6028,47.5376,47.5955,90300.0
2011-01-05 11:10:00,65.72,65.74,65.68,65.72,162100.0,47.6028,47.6173,47.5738,47.6028,162100.0
2011-01-05 11:20:00,65.73,65.85,65.72,65.82,112300.0,47.61,47.697,47.6028,47.6752,112300.0
2011-01-05 11:30:00,65.83,65.91,65.83,65.91,132100.0,47.6825,47.7404,47.6825,47.7404,132100.0
2011-01-05 11:40:00,65.91,65.92,65.86,65.87,74600.0,47.7404,47.7477,47.7042,47.7114,74600.0
2011-01-05 11:50:00,65.86,65.9,65.85,65.88,137200.0,47.7042,47.7332,47.697,47.7187,137200.0
2011-01-05 12:00:00,65.89,65.96,65.88,65.95,56100.0,47.7259,47.7766,47.7187,47.7694,56100.0
2011-01-05 12:10:00,65.95,65.95,65.88,65.91,72100.0,47.7694,47.7694,47.7187,47.7404,72100.0
2011-01-05 12:20:00,65.91,65.96,65.89,65.95,59600.0,47.7404,47.7766,47.7259,47.7694,59600.0
2011-01-05 12:30:00,65.95,66.0,65.94,65.97,84200.0,47.7694,47.8056,47.7621,47.7839,84200.0
2011-01-05 12:40:00,65.96,65.98,65.94,65.96,75000.0,47.7766,47.7911,47.7621,47.7766,75000.0
2011-01-05 12:50:00,65.97,65.99,65.96,65.97,57400.0,47.7839,47.7984,47.7766,47.7839,57400.0
2011-01-05 13:00:00,65.97,65.97,65.92,65.93,59500.0,47.7839,47.7839,47.7477,47.7549,59500.0
2011-01-05 13:10:00,65.94,65.95,65.88,65.9,78300.0,47.7621,47.7694,47.7187,47.7332,78300.0
2011-01-05 13:20:00,65.9,65.96,65.89,65.96,67500.0,47.7332,47.7766,47.7259,47.7766,67500.0
2011-01-05 13:30:00,65.96,65.99,65.93,65.98,72100.0,47.7766,47.7984,47.7549,47.7911,72100.0
2011-01-05 13:40:00,65.98,66.02,65.95,65.99,105000.0,47.7911,47.8201,47.7694,47.7984,105000.0
2011-01-05 13:50:00,65.98,66.01,65.97,66.01,129100.0,47.7911,47.8128,47.7839,47.8128,129100.0
2011-01-05 14:00:00,66.01,66.02,65.97,66.01,54400.0,47.8128,47.8201,47.7839,47.8128,54400.0
2011-01-05 14:10:00,66.01,66.03,65.97,66.02,89800.0,47.8128,47.8273,47.7839,47.8201,89800.0
2011-01-05 14:20:00,66.02,66.02,65.94,65.94,150600.0,47.8201,47.8201,47.7621,47.7621,150600.0
2011-01-05 14:30:00,65.95,65.95,65.91,65.91,64400.0,47.7694,47.7694,47.7404,47.7404,64400.0
2011-01-05 14:40:00,65.92,65.98,65.92,65.96,37200.0,47.7477,47.7911,47.7477,47.7766,37200.0
2011-01-05 14:50:00,65.96,66.0,65.95,66.0,58500.0,47.7766,47.8056,47.7694,47.8056,58500.0
2011-01-05 15:00:00,66.01,66.05,66.0,66.04,48900.0,47.8128,47.8418,47.8056,47.8346,48900.0
2011-01-05 15:10:00,66.05,66.08,66.03,66.08,62700.0,47.8418,47.8635,47.8273,47.8635,62700.0
2011-01-05 15:20:00,66.08,66.08,66.01,66.02,45300.0,47.8635,47.8635,47.8128,47.8201,45300.0
2011-01-05 15:30:00,66.01,66.05,66.0,66.04,67000.0,47.8128,47.8418,47.8056,47.8346,67000.0
2011-01-05 15:40:00,66.03,66.04,65.96,66.04,84000.0,47.8273,47.8346,47.7766,47.8346,84000.0
2011-01-05 15:50:00,66.04,66.04,66.01,66.03,99500.0,47.8346,47.8346,47.8128,47.8273,99500.0
2011-01-06 09:30:00,66.02,66.09,65.96,65.97,61200.0,47.8201,47.8708,47.7766,47.7839,61200.0
2011-01-06 09:40:00,65.95,66.0,65.91,65.98,30300.0,47.7694,47.8056,47.7404,47.7911,30300.0
2011-01-06 09:50:00,65.98,65.99,65.89,65.9,40300.0,47.7911,47.7984,47.7259,47.7332,40300.0
2011-01-06 10:00:00,65.9,65.97,65.89,65.89,116900.0,47.7332,47.7839,47.7259,47.7259,116900.0
2011-01-06 10:10:00,65.88,65.9,65.85,65.89,59200.0,47.7187,47.7332,47.697,47.7259,59200.0
2011-01-06 10:20:00,65.9,66.0,65.9,65.97,18000.0,47.7332,47.8056,47.7332,47.7839,18000.0
2011-01-06 10:30:00,65.98,66.06,65.97,66.06,2567800.0,47.7911,47.8491,47.7839,47.8491,2567800.0
2011-01-06 10:40:00,66.06,66.06,65.96,65.97,268900.0,47.8491,47.8491,47.7766,47.7839,268900.0
2011-01-06 10:50:00,65.97,65.97,65.87,65.91,107800.0,47.7839,47.7839,47.7114,47.7404,107800.0
2011-01-06 11:00:00,65.9,65.92,65.65,65.66,136200.0,47.7332,47.7477,47.5521,47.5593,136200.0
2011-01-06 11:10:00,65.66,65.75,65.64,65.75,251300.0,47.5593,47.6245,47.5448,47.6245,251300.0
2011-01-06 11:20:00,65.76,65.78,65.73,65.76,41000.0,47.6318,47.6462,47.61,47.6318,41000.0
2011-01-06 11:30:00,65.76,65.82,65.73,65.73,44000.0,47.6318,47.6752,47.61,47.61,44000.0
2011-01-06 11:40:00,65.72,65.78,65.68,65.77,24900.0,47.6028,47.6462,47.5738,47.639,24900.0
2011-01-06 11:50:00,65.79,65.8,65.74,65.74,17900.0,47.6535,47.6607,47.6173,47.6173,17900.0
2011-01-06 12:00:00,65.74,65.75,65.66,65.68,45000.0,47.6173,47.6245,47.5593,47.5738,45000.0
2011-01-06 12:10:00,65.66,65.73,65.66,65.7,40700.0,47.5593,47.61,47.5593,47.5883,40700.0
2011-01-06 12:20:00,65.68,65.74,65.68,65.71,46400.0,47.5738,47.6173,47.5738,47.5955,46400.0
2011-01-06 12:30:00,65.72,65.72,65.68,65.72,34600.0,47.6028,47.6028,47.5738,47.6028,34600.0
2011-01-06 12:40:00,65.72,65.83,65.7,65.8,25000.0,47.6028,47.6825,47.5883,47.6607,25000.0
2011-01-06 12:50:00,65.8,65.83,65.78,65.81,26500.0,47.6607,47.6825,47.6462,47.668,26500.0
2011-01-06 13:00:00,65.8,65.8,65.69,65.71,38600.0,47.6607,47.6607,47.5811,47.5955,38600.0
2011-01-06 13:10:00,65.71,65.74,65.67,65.73,22800.0,47.5955,47.6173,47.5666,47.61,22800.0
2011-01-06 13:20:00,65.72,65.74,65.7,65.71,18500.0,47.6028,47.6173,47.5883,47.5955,18500.0
2011-01-06 13:30:00,65.73,65.75,65.71,65.74,29000.0,47.61,47.6245,47.5955,47.6173,29000.0
2011-01-06 13:40:00,65.75,65.81,65.75,65.8,20100.0,47.6245,47.668,47.6245,47.6607,20100.0
2011-01-06 13:50:00,65.81,65.87,65.8,65.87,34800.0,47.668,47.7114,47.6607,47.7114,34800.0
2011-01-06 14:00:00,65.88,65.91,65.85,65.85,27400.0,47.7187,47.7404,47.697,47.697,27400.0
2011-01-06 14:10:00,65.85,65.85,65.81,65.83,19900.0,47.697,47.697,47.668,47.6825,19900.0
2011-01-06 14:20:00,65.83,65.86,65.8,65.83,46500.0,47.6825,47.7042,47.6607,47.6825,46500.0
2011-01-06 14:30:00,65.82,65.83,65.79,65.81,24000.0,47.6752,47.6825,47.6535,47.668,24000.0
2011-01-06 14:40:00,65.81,65.81,65.68,65.69,44700.0,47.668,47.668,47.5738,47.5811,44700.0
2011-01-06 14:50:00,65.7,65.73,65.66,65.71,24500.0,47.5883,47.61,47.5593,47.5955,24500.0
2011-01-06 15:00:00,65.72,65.79,65.72,65.75,18000.0,47.6028,47.6535,47.6028,47.6245,18000.0
2011-01-06 15:10:00,65.76,65.81,65.74,65.75,86400.0,47.6318,47.668,47.6173,47.6245,86400.0
2011-01-06 15:20:00,65.75,65.75,65.64,65.71,87400.0,47.6245,47.6245,47.5448,47.5955,87400.0
2011-01-06 15:30:00,65.71,65.8,65.67,65.76,63200.0,47.5955,47.6607,47.5666,47.6318,63200.0
2011-01-06 15:40:00,65.77,65.81,65.75,65.77,131000.0,47.639,47.668,47.6245,47.639,131000.0
2011-01-06 15:50:00,65.77,65.82,65.76,65.76,128700.0,47.639,47.6752,47.6318,47.6318,128700.0
2011-01-07 09:30:00,65.86,65.98,65.82,65.89,44700.0,47.7042,47.7911,47.6752,47.7259,44700.0
2011-01-07 09:40:00,65.9,65.9,65.75,65.75,55900.0,47.7332,47.7332,47.6245,47.6245,55900.0
2011-01-07 09:50:00,65.76,65.77,65.68,65.7,135700.0,47.6318,47.639,47.5738,47.5883,135700.0
2011-01-07 10:00:00,65.7,65.76,65.67,65.73,101800.0,47.5883,47.6318,47.5666,47.61,101800.0
2011-01-07 10:10:00,65.73,65.87,65.72,65.85,68800.0,47.61,47.7114,47.6028,47.697,68800.0
2011-01-07 10:20:00,65.86,65.86,65.79,65.82,55700.0,47.7042,47.7042,47.6535,47.6752,55700.0
2011-01-07 10:30:00,65.84,65.87,65.79,65.79,87400.0,47.6897,47.7114,47.6535,47.6535,87400.0
2011-01-07 10:40:00,65.78,65.8,65.64,65.69,98700.0,47.6462,47.6607,47.5448,47.5811,98700.0
2011-01-07 10:50:00,65.68,65.68,65.54,65.61,76700.0,47.5738,47.5738,47.4724,47.5231,76700.0
2011-01-07 11:00:00,65.6,65.6,65.41,65.43,40900.0,47.5159,47.5159,47.3782,47.3927,40900.0
2011-01-07 11:10:00,65.43,65.55,65.43,65.52,59100.0,47.3927,47.4797,47.3927,47.4579,59100.0
2011-01-07 11:20:00,65.51,65.51,65.35,65.38,95400.0,47.4507,47.4507,47.3348,47.3565,95400.0
2011-01-07 11:30:00,65.39,65.39,65.23,65.32,85800.0,47.3638,47.3638,47.2479,47.3131,85800.0
2011-01-07 11:40:00,65.33,65.43,65.31,65.43,97000.0,47.3203,47.3927,47.3058,47.3927,97000.0
2011-01-07 11:50:00,65.42,65.45,65.36,65.4,24700.0,47.3855,47.4072,47.342,47.371,24700.0
2011-01-07 12:00:00,65.4,65.4,65.36,65.4,13400.0,47.371,47.371,47.342,47.371,13400.0
2011-01-07 12:10:00,65.4,65.4,65.32,65.37,124700.0,47.371,47.371,47.3131,47.3493,124700.0
2011-01-07 12:20:00,65.39,65.4,65.25,65.25,38000.0,47.3638,47.371,47.2624,47.2624,38000.0
2011-01-07 12:30:00,65.24,65.26,65.16,65.22,35200.0,47.2551,47.2696,47.1972,47.2406,35200.0
2011-01-07 12:40:00,65.22,65.23,65.09,65.15,22900.0,47.2406,47.2479,47.1465,47.1899,22900.0
2011-01-07 12:50:00,65.14,65.2,65.04,65.2,38200.0,47.1827,47.2261,47.1102,47.2261,38200.0
2011-01-07 13:00:00,65.21,65.24,65.17,65.22,14800.0,47.2334,47.2551,47.2044,47.2406,14800.0
2011-01-07 13:10:00,65.21,65.35,65.18,65.33,41400.0,47.2334,47.3348,47.2117,47.3203,41400.0
2011-01-07 13:20:00,65.34,65.35,65.26,65.29,23500.0,47.3275,47.3348,47.2696,47.2913,23500.0
2011-01-07 13:30:00,65.3,65.36,65.29,65.36,25000.0,47.2986,47.342,47.2913,47.342,25000.0
2011-01-07 13:40:00,65.36,65.37,65.34,65.37,12500.0,47.342,47.3493,47.3275,47.3493,12500.0
2011-01-07 13:50:00,65.36,65.36,65.27,65.28,34400.0,47.342,47.342,47.2768,47.2841,34400.0
2011-01-07 14:00:00,65.28,65.35,65.27,65.29,22000.0,47.2841,47.3348,47.2768,47.2913,22000.0
2011-01-07 14:10:00,65.29,65.35,65.29,65.34,17000.0,47.2913,47.3348,47.2913,47.3275,17000.0
2011-01-07 14:20:00,65.34,65.41,65.34,65.4,21100.0,47.3275,47.3782,47.3275,47.371,21100.0
2011-01-07 14:30:00,65.39,65.43,65.34,65.42,17500.0,47.3638,47.3927,47.3275,47.3855,17500.0
2011-01-07 14:40:00,65.43,65.46,65.41,65.46,18500.0,47.3927,47.4145,47.3782,47.4145,18500.0
2011-01-07 14:50:00,65.49,65.52,65.45,65.45,30100.0,47.4362,47.4579,47.4072,47.4072,30100.0
2011-01-07 15:00:00,65.45,65.51,65.45,65.51,16900.0,47.4072,47.4507,47.4072,47.4507,16900.0
2011-01-07 15:10:00,65.5,65.56,65.42,65.54,46700.0,47.4434,47.4869,47.3855,47.4724,46700.0
2011-01-07 15:20:00,65.55,65.58,65.5,65.5,51200.0,47.4797,47.5014,47.4434,47.4434,51200.0
2011-01-07 15:30:00,65.51,65.63,65.49,65.6,37500.0,47.4507,47.5376,47.4362,47.5159,37500.0
2011-01-07 15:40:00,65.61,65.64,65.57,65.57,59400.0,47.5231,47.5448,47.4941,47.4941,59400.0
2011-01-07 15:50:00,65.57,65.63,65.57,65.58,99100.0,47.4941,47.5376,47.4941,47.5014,99100.0
2011-01-10 09:30:00,65.24,65.34,65.15,65.22,97200.0,47.2551,47.3275,47.1899,47.2406,97200.0
2011-01-10 09:40:00,65.22,65.37,65.2,65.31,122700.0,47.2406,47.3493,47.2261,47.3058,122700.0
2011-01-10 09:50:00,65.29,65.31,65.04,65.07,91500.0,47.2913,47.3058,47.1102,47.132,91500.0
2011-01-10 10:00:00,65.06,65.13,65.01,65.1,97700.0,47.1247,47.1754,47.0885,47.1537,97700.0
2011-01-10 10:10:00,65.1,65.2,65.08,65.1,166700.0,47.1537,47.2261,47.1392,47.1537,166700.0
2011-01-10 10:20:00,65.1,65.27,65.08,65.26,56000.0,47.1537,47.2768,47.1392,47.2696,56000.0
2011-01-10 10:30:00,65.28,65.42,65.28,65.29,37400.0,47.2841,47.3855,47.2841,47.2913,37400.0
2011-01-10 10:40:00,65.31,65.35,65.29,65.35,57000.0,47.3058,47.3348,47.2913,47.3348,57000.0
2011-01-10 10:50:00,65.35,65.36,65.2,65.25,40400.0,47.3348,47.342,47.2261,47.2624,40400.0
2011-01-10 11:00:00,65.24,65.27,65.14,65.17,18800.0,47.2551,47.2768,47.1827,47.2044,18800.0
2011-01-10 11:10:00,65.19,65.24,65.17,65.21,22600.0,47.2189,47.2551,47.2044,47.2334,22600.0
2011-01-10 11:20:00,65.2,65.29,65.18,65.26,9500.0,47.2261,47.2913,47.2117,47.2696,9500.0
2011-01-10 11:30:00,65.25,65.27,65.2,65.22,23500.0,47.2624,47.2768,47.2261,47.2406,23500.0
2011-01-10 11:40:00,65.23,65.33,65.22,65.31,24200.0,47.2479,47.3203,47.2406,47.3058,24200.0
2011-01-10 11:50:00,65.32,65.36,65.27,65.35,26600.0,47.3131,47.342,47.2768,47.3348,26600.0
2011-01-10 12:00:00,65.36,65.39,65.35,65.37,33700.0,47.342,47.3638,47.3348,47.3493,33700.0
2011-01-10 12:10:00,65.38,65.38,65.24,65.25,56300.0,47.3565,47.3565,47.2551,47.2624,56300.0
2011-01-10 12:20:00,65.26,65.39,65.25,65.36,50500.0,47.2696,47.3638,47.2624,47.342,50500.0
2011-01-10 12:30:00,65.35,65.4,65.32,65.37,37900.0,47.3348,47.371,47.3131,47.3493,37900.0
2011-01-10 12:40:00,65.37,65.4,65.36,65.37,87400.0,47.3493,47.371,47.342,47.3493,87400.0
2011-01-10 12:50:00,65.38,65.41,65.33,65.34,24200.0,47.3565,47.3782,47.3203,47.3275,24200.0
2011-01-10 13:00:00,65.34,65.43,65.34,65.4,35600.0,47.3275,47.3927,47.3275,47.371,35600.0
2011-01-10 13:10:00,65.41,65.42,65.36,65.37,36700.0,47.3782,47.3855,47.342,47.3493,36700.0
2011-01-10 13:20:00,65.37,65.44,65.34,65.41,75000.0,47.3493,47.4,47.3275,47.3782,75000.0
2011-01-10 13:30:00,65.41,65.45,65.39,65.4,70100.0,47.3782,47.4072,47.3638,47.371,70100.0
2011-01-10 13:40:00,65.4,65.46,65.39,65.46,970400.0,47.371,47.4145,47.3638,47.4145,970400.0
2011-01-10 13:50:00,65.44,65.44,65.4,65.4,110700.0,47.4,47.4,47.371,47.371,110700.0
2011-01-10 14:00:00,65.41,65.42,65.31,65.33,60000.0,47.3782,47.3855,47.3058,47.3203,60000.0
2011-01-10 14:10:00,65.34,65.39,65.34,65.36,83900.0,47.3275,47.3638,47.3275,47.342,83900.0
2011-01-10 14:20:00,65.36,65.43,65.35,65.41,38500.0,47.342,47.3927,47.3348,47.3782,38500.0
2011-01-10 14:30:00,65.42,65.46,65.42,65.45,61700.0,47.3855,47.4145,47.3855,47.4072,61700.0
2011-01-10 14:40:00,65.44,65.45,65.41,65.41,79100.0,47.4,47.4072,47.3782,47.3782,79100.0
2011-01-10 14:50:00,65.41,65.5,65.41,65.49,41400.0,47.3782,47.4434,47.3782,47.4362,41400.0
2011-01-10 15:00:00,65.48,65.53,65.43,65.51,91300.0,47.4289,47.4652,47.3927,47.4507,91300.0
2011-01-10 15:10:00,65.5,65.51,65.48,65.49,69200.0,47.4434,47.4507,47.4289,47.4362,69200.0
2011-01-10 15:20:00,65.5,65.55,65.49,65.53,144100.0,47.4434,47.4797,47.4362,47.4652,144100.0
2011-01-10 15:30:00,65.54,65.54,65.5,65.52,77300.0,47.4724,47.4724,47.4434,47.4579,77300.0
2011-01-10 15:40:00,65.51,65.54,65.48,65.49,36400.0,47.4507,47.4724,47.4289,47.4362,36400.0
2011-01-10 15:50:00,65.49,65.53,65.45,65.45,184100.0,47.4362,47.4652,47.4072,47.4072,184100.0
2011-01-11 09:30:00,65.73,65.82,65.67,65.72,167400.0,47.61,47.6752,47.5666,47.6028,167400.0
2011-01-11 09:40:00,65.72,65.74,65.64,65.64,32300.0,47.6028,47.6173,47.5448,47.5448,32300.0
2011-01-11 09:50:00,65.64,65.68,65.57,65.57,34600.0,47.5448,47.5738,47.4941,47.4941,34600.0
2011-01-11 10:00:00,65.57,65.66,65.55,65.65,26700.0,47.4941,47.5593,47.4797,47.5521,26700.0
2011-01-11 10:10:00,65.65,65.66,65.58,65.63,46300.0,47.5521,47.5593,47.5014,47.5376,46300.0
2011-01-11 10:20:00,65.63,65.68,65.58,65.65,47400.0,47.5376,47.5738,47.5014,47.5521,47400.0
2011-01-11 10:30:00,65.66,65.66,65.6,65.62,36800.0,47.5593,47.5593,47.5159,47.5304,36800.0
2011-01-11 10:40:00,65.62,65.66,65.61,65.65,70400.0,47.5304,47.5593,47.5231,47.5521,70400.0
2011-01-11 10:50:00,65.65,65.72,65.64,65.7,89700.0,47.5521,47.6028,47.5448,47.5883,89700.0
2011-01-11 11:00:00,65.71,65.83,65.71,65.81,174000.0,47.5955,47.6825,47.5955,47.668,174000.0
2011-01-11 11:10:00,65.81,65.81,65.73,65.76,122500.0,47.668,47.668,47.61,47.6318,122500.0
2011-01-11 11:20:00,65.75,65.79,65.74,65.78,86000.0,47.6245,47.6535,47.6173,47.6462,86000.0
2011-01-11 11:30:00,65.79,65.81,65.72,65.73,117900.0,47.6535,47.668,47.6028,47.61,117900.0
2011-01-11 11:40:00,65.73,65.79,65.72,65.78,102800.0,47.61,47.6535,47.6028,47.6462,102800.0
2011-01-11 11:50:00,65.78,65.8,65.76,65.77,88700.0,47.6462,47.6607,47.6318,47.639,88700.0
2011-01-11 12:00:00,65.77,65.77,65.72,65.73,130400.0,47.639,47.639,47.6028,47.61,130400.0
2011-01-11 12:10:00,65.73,65.77,65.73,65.75,78600.0,47.61,47.639,47.61,47.6245,78600.0
2011-01-11 12:20:00,65.75,65.76,65.74,65.75,47600.0,47.6245,47.6318,47.6173,47.6245,47600.0
2011-01-11 12:30:00,65.75,65.8,65.75,65.8,265900.0,47.6245,47.6607,47.6245,47.6607,265900.0
2011-01-11 12:40:00,65.8,65.8,65.75,65.75,66400.0,47.6607,47.6607,47.6245,47.6245,66400.0
2011-01-11 12:50:00,65.76,65.8,65.76,65.78,80000.0,47.6318,47.6607,47.6318,47.6462,80000.0
2011-01-11 13:00:00,65.78,65.8,65.66,65.68,92000.0,47.6462,47.6607,47.5593,47.5738,92000.0
2011-01-11 13:10:00,65.68,65.68,65.52,65.61,135000.0,47.5738,47.5738,47.4579,47.5231,135000.0
2011-01-11 13:20:00,65.61,65.68,65.59,65.66,100200.0,47.5231,47.5738,47.5086,47.5593,100200.0
2011-01-11 13:30:00,65.65,65.67,65.62,65.64,56200.0,47.5521,47.5666,47.5304,47.5448,56200.0
2011-01-11 13:40:00,65.63,65.63,65.6,65.6,146800.0,47.5376,47.5376,47.5159,47.5159,146800.0
2011-01-11 13:50:00,65.6,65.61,65.49,65.51,107100.0,47.5159,47.5231,47.4362,47.4507,107100.0
2011-01-11 14:00:00,65.5,65.51,65.41,65.49,80100.0,47.4434,47.4507,47.3782,47.4362,80100.0
2011-01-11 14:10:00,65.49,65.55,65.48,65.54,66800.0,47.4362,47.4797,47.4289,47.4724,66800.0
2011-01-11 14:20:00,65.54,65.6,65.52,65.6,55300.0,47.4724,47.5159,47.4579,47.5159,55300.0
2011-01-11 14:30:00,65.6,65.61,65.56,65.57,78400.0,47.5159,47.5231,47.4869,47.4941,78400.0
2011-01-11 14:40:00,65.57,65.6,65.55,65.56,82600.0,47.4941,47.5159,47.4797,47.4869,82600.0
2011-01-11 14:50:00,65.56,65.6,65.49,65.57,105500.0,47.4869,47.5159,47.4362,47.4941,105500.0
2011-01-11 15:00:00,65.57,65.64,65.55,65.63,75100.0,47.4941,47.5448,47.4797,47.5376,75100.0
2011-01-11 15:10:00,65.63,65.64,65.59,65.61,91900.0,47.5376,47.5448,47.5086,47.5231,91900.0
2011-01-11 15:20:00,65.6,65.62,65.58,65.6,110400.0,47.5159,47.5304,47.5014,47.5159,110400.0
2011-01-11 15:30:00,65.6,65.63,65.56,65.61,144700.0,47.5159,47.5376,47.4869,47.5231,144700.0
2011-01-11 15:40:00,65.61,65.67,65.58,65.66,139000.0,47.5231,47.5666,47.5014,47.5593,139000.0
2011-01-11 15:50:00,65.66,65.7,65.64,65.69,138300.0,47.5593,47.5883,47.5448,47.5811,138300.0
2011-01-12 09:30:00,66.13,66.16,66.06,66.1,100800.0,47.8998,47.9215,47.8491,47.878,100800.0
2011-01-12 09:40:00,66.11,66.11,66.02,66.05,76300.0,47.8853,47.8853,47.8201,47.8418,76300.0
2011-01-12 09:50:00,66.04,66.08,66.02,66.07,59600.0,47.8346,47.8635,47.8201,47.8563,59600.0
2011-01-12 10:00:00,66.07,66.12,66.03,66.1,70100.0,47.8563,47.8925,47.8273,47.878,70100.0
2011-01-12 10:10:00,66.1,66.17,66.1,66.16,97700.0,47.878,47.9287,47.878,47.9215,97700.0
2011-01-12 10:20:00,66.15,66.21,66.15,66.19,61300.0,47.9142,47.9577,47.9142,47.9432,61300.0
2011-01-12 10:30:00,66.2,66.21,66.16,66.16,66300.0,47.9505,47.9577,47.9215,47.9215,66300.0
2011-01-12 10:40:00,66.16,66.23,66.15,66.18,49300.0,47.9215,47.9722,47.9142,47.936,49300.0
2011-01-12 10:50:00,66.18,66.26,66.17,66.26,76900.0,47.936,47.9939,47.9287,47.9939,76900.0
2011-01-12 11:00:00,66.26,66.33,66.25,66.33,149200.0,47.9939,48.0446,47.9867,48.0446,149200.0
2011-01-12 11:10:00,66.33,66.39,66.32,66.35,113200.0,48.0446,48.0881,48.0374,48.0591,113200.0
2011-01-12 11:20:00,66.35,66.36,66.31,66.32,64500.0,48.0591,48.0664,48.0301,48.0374,64500.0
2011-01-12 11:30:00,66.32,66.35,66.31,66.33,45600.0,48.0374,48.0591,48.0301,48.0446,45600.0
2011-01-12 11:40:00,66.33,66.35,66.32,66.33,35800.0,48.0446,48.0591,48.0374,48.0446,35800.0
2011-01-12 11:50:00,66.33,66.37,66.31,66.31,109100.0,48.0446,48.0736,48.0301,48.0301,109100.0
2011-01-12 12:00:00,66.31,66.34,66.3,66.33,57200.0,48.0301,48.0519,48.0229,48.0446,57200.0
2011-01-12 12:10:00,66.32,66.38,66.32,66.35,77400.0,48.0374,48.0808,48.0374,48.0591,77400.0
2011-01-12 12:20:00,66.36,66.39,66.33,66.38,77600.0,48.0664,48.0881,48.0446,48.0808,77600.0
2011-01-12 12:30:00,66.39,66.39,66.33,66.35,171600.0,48.0881,48.0881,48.0446,48.0591,171600.0
2011-01-12 12:40:00,66.34,66.34,66.31,66.34,50400.0,48.0519,48.0519,48.0301,48.0519,50400.0
2011-01-12 12:50:00,66.34,66.38,66.29,66.29,51800.0,48.0519,48.0808,48.0157,48.0157,51800.0
2011-01-12 13:00:00,66.29,66.34,66.26,66.26,54300.0,48.0157,48.0519,47.9939,47.9939,54300.0
2011-01-12 13:10:00,66.26,66.31,66.26,66.3,41100.0,47.9939,48.0301,47.9939,48.0229,41100.0
2011-01-12 13:20:00,66.3,66.31,66.28,66.3,54000.0,48.0229,48.0301,48.0084,48.0229,54000.0
2011-01-12 13:30:00,66.3,66.31,66.28,66.28,50600.0,48.0229,48.0301,48.0084,48.0084,50600.0
2011-01-12 13:40:00,66.28,66.31,66.28,66.29,51200.0,48.0084,48.0301,48.0084,48.0157,51200.0
2011-01-12 13:50:00,66.29,66.33,66.29,66.32,54200.0,48.0157,48.0446,48.0157,48.0374,54200.0
2011-01-12 14:00:00,66.33,66.34,66.26,66.28,65700.0,48.0446,48.0519,47.9939,48.0084,65700.0
2011-01-12 14:10:00,66.28,66.31,66.27,66.28,59300.0,48.0084,48.0301,48.0012,48.0084,59300.0
2011-01-12 14:20:00,66.27,66.32,66.26,66.29,59300.0,48.0012,48.0374,47.9939,48.0157,59300.0
2011-01-12 14:30:00,66.29,66.31,66.28,66.29,52100.0,48.0157,48.0301,48.0084,48.0157,52100.0
2011-01-12 14:40:00,66.29,66.32,66.26,66.27,53900.0,48.0157,48.0374,47.9939,48.0012,53900.0
2011-01-12 14:50:00,66.27,66.3,66.25,66.3,52500.0,48.0012,48.0229,47.9867,48.0229,52500.0
2011-01-12 15:00:00,66.3,66.3,66.23,66.24,62200.0,48.0229,48.0229,47.9722,47.9794,62200.0
2011-01-12 15:10:00,66.25,66.25,66.15,66.17,101900.0,47.9867,47.9867,47.9142,47.9287,101900.0
2011-01-12 15:20:00,66.17,66.2,66.15,66.17,68700.0,47.9287,47.9505,47.9142,47.9287,68700.0
2011-01-12 15:30:00,66.16,66.21,66.16,66.19,75600.0,47.9215,47.9577,47.9215,47.9432,75600.0
2011-01-12 15:40:00,66.19,66.26,66.17,66.24,93200.0,47.9432,47.9939,47.9287,47.9794,93200.0
2011-01-12 15:50:00,66.23,66.32,66.23,66.32,124500.0,47.9722,48.0374,47.9722,48.0374,124500.0
2011-01-13 09:30:00,66.31,66.31,66.23,66.24,34800.0,48.0301,48.0301,47.9722,47.9794,34800.0
2011-01-13 09:40:00,66.23,66.26,66.18,66.22,49200.0,47.9722,47.9939,47.936,47.965,49200.0
2011-01-13 09:50:00,66.23,66.27,66.21,66.24,25200.0,47.9722,48.0012,47.9577,47.9794,25200.0
2011-01-13 10:00:00,66.25,66.25,66.06,66.1,20100.0,47.9867,47.9867,47.8491,47.878,20100.0
2011-01-13 10:10:00,66.09,66.11,66.04,66.11,13600.0,47.8708,47.8853,47.8346,47.8853,13600.0
2011-01-13 10:20:00,66.11,66.14,66.08,66.11,55600.0,47.8853,47.907,47.8635,47.8853,55600.0
2011-01-13 10:30:00,66.12,66.14,66.07,66.14,25200.0,47.8925,47.907,47.8563,47.907,25200.0
2011-01-13 10:40:00,66.14,66.15,66.1,66.13,25000.0,47.907,47.9142,47.878,47.8998,25000.0
2011-01-13 10:50:00,66.12,66.18,66.11,66.18,14100.0,47.8925,47.936,47.8853,47.936,14100.0
2011-01-13 11:00:00,66.17,66.2,66.16,66.2,24400.0,47.9287,47.9505,47.9215,47.9505,24400.0
2011-01-13 11:10:00,66.21,66.25,66.2,66.24,26900.0,47.9577,47.9867,47.9505,47.9794,26900.0
2011-01-13 11:20:00,66.25,66.25,66.22,66.23,19300.0,47.9867,47.9867,47.965,47.9722,19300.0
2011-01-13 11:30:00,66.23,66.31,66.23,66.29,18700.0,47.9722,48.0301,47.9722,48.0157,18700.0
2011-01-13 11:40:00,66.28,66.3,66.26,66.27,30100.0,48.0084,48.0229,47.9939,48.0012,30100.0
2011-01-13 11:50:00,66.26,66.29,66.25,66.26,19000.0,47.9939,48.0157,47.9867,47.9939,19000.0
2011-01-13 12:00:00,66.27,66.3,66.26,66.29,14900.0,48.0012,48.0229,47.9939,48.0157,14900.0
2011-01-13 12:10:00,66.29,66.32,66.27,66.3,8500.0,48.0157,48.0374,48.0012,48.0229,8500.0
2011-01-13 12:20:00,66.3,66.3,66.26,66.26,20600.0,48.0229,48.0229,47.9939,47.9939,20600.0
2011-01-13 12:30:00,66.27,66.28,66.21,66.23,23100.0,48.0012,48.0084,47.9577,47.9722,23100.0
2011-01-13 12:40:00,66.22,66.26,66.22,66.24,22800.0,47.965,47.9939,47.965,47.9794,22800.0
2011-01-13 12:50:00,66.24,66.26,66.23,66.23,9300.0,47.9794,47.9939,47.9722,47.9722,9300.0
2011-01-13 13:00:00,66.23,66.24,66.16,66.21,19300.0,47.9722,47.9794,47.9215,47.9577,19300.0
2011-01-13 13:10:00,66.22,66.27,66.22,66.26,14800.0,47.965,48.0012,47.965,47.9939,14800.0
2011-01-13 13:20:00,66.27,66.27,66.23,66.24,29900.0,48.0012,48.0012,47.9722,47.9794,29900.0
2011-01-13 13:30:00,66.23,66.26,66.2,66.21,12100.0,47.9722,47.9939,47.9505,47.9577,12100.0
2011-01-13 13:40:00,66.21,66.22,66.19,66.19,14200.0,47.9577,47.965,47.9432,47.9432,14200.0
2011-01-13 13:50:00,66.2,66.22,66.19,66.2,34200.0,47.9505,47.965,47.9432,47.9505,34200.0
2011-01-13 14:00:00,66.19,66.2,66.17,66.18,21400.0,47.9432,47.9505,47.9287,47.936,21400.0
2011-01-13 14:10:00,66.17,66.17,66.06,66.09,33400.0,47.9287,47.9287,47.8491,47.8708,33400.0
2011-01-13 14:20:00,66.1,66.11,66.09,66.11,25000.0,47.878,47.8853,47.8708,47.8853,25000.0
2011-01-13 14:30:00,66.11,66.13,66.1,66.11,24900.0,47.8853,47.8998,47.878,47.8853,24900.0
2011-01-13 14:40:00,66.09,66.11,66.06,66.07,25900.0,47.8708,47.8853,47.8491,47.8563,25900.0
2011-01-13 14:50:00,66.06,66.06,66.0,66.02,72800.0,47.8491,47.8491,47.8056,47.8201,72800.0
2011-01-13 15:00:00,66.02,66.12,66.02,66.12,23500.0,47.8201,47.8925,47.8201,47.8925,23500.0
2011-01-13 15:10:00,66.11,66.14,66.09,66.09,30400.0,47.8853,47.907,47.8708,47.8708,30400.0
2011-01-13 15:20:00,66.09,66.09,66.02,66.02,28100.0,47.8708,47.8708,47.8201,47.8201,28100.0
2011-01-13 15:30:00,66.01,66.04,65.97,66.01,37300.0,47.8128,47.8346,47.7839,47.8128,37300.0
2011-01-13 15:40:00,66.02,66.1,65.97,66.07,65000.0,47.8201,47.878,47.7839,47.8563,65000.0
2011-01-13 15:50:00,66.07,66.13,66.05,66.13,49400.0,47.8563,47.8998,47.8418,47.8998,49400.0
2011-01-14 09:30:00,66.03,66.17,65.99,66.14,48400.0,47.8273,47.9287,47.7984,47.907,48400.0
2011-01-14 09:40:00,66.14,66.21,66.13,66.17,650500.0,47.907,47.9577,47.8998,47.9287,650500.0
2011-01-14 09:50:00,66.16,66.26,66.12,66.26,127000.0,47.9215,47.9939,47.8925,47.9939,127000.0
2011-01-14 10:00:00,66.25,66.34,66.24,66.29,66900.0,47.9867,48.0519,47.9794,48.0157,66900.0
2011-01-14 10:10:00,66.28,66.31,66.22,66.22,91000.0,48.0084,48.0301,47.965,47.965,91000.0
2011-01-14 10:20:00,66.22,66.26,66.12,66.12,54900.0,47.965,47.9939,47.8925,47.8925,54900.0
2011-01-14 10:30:00,66.12,66.23,66.11,66.23,24800.0,47.8925,47.9722,47.8853,47.9722,24800.0
2011-01-14 10:40:00,66.23,66.35,66.2,66.33,84400.0,47.9722,48.0591,47.9505,48.0446,84400.0
2011-01-14 10:50:00,66.34,66.36,66.26,66.3,44300.0,48.0519,48.0664,47.9939,48.0229,44300.0
2011-01-14 11:00:00,66.29,66.38,66.29,66.38,19000.0,48.0157,48.0808,48.0157,48.0808,19000.0
2011-01-14 11:10:00,66.38,66.41,66.3,66.3,35200.0,48.0808,48.1026,48.0229,48.0229,35200.0
2011-01-14 11:20:00,66.32,66.36,66.31,66.36,20400.0,48.0374,48.0664,48.0301,48.0664,20400.0
2011-01-14 11:30:00,66.36,66.36,66.3,66.35,20000.0,48.0664,48.0664,48.0229,48.0591,20000.0
2011-01-14 11:40:00,66.35,66.41,66.33,66.4,40400.0,48.0591,48.1026,48.0446,48.0953,40400.0
2011-01-14 11:50:00,66.39,66.39,66.36,66.37,16700.0,48.0881,48.0881,48.0664,48.0736,16700.0
2011-01-14 12:00:00,66.38,66.41,66.37,66.4,14400.0,48.0808,48.1026,48.0736,48.0953,14400.0
2011-01-14 12:10:00,66.4,66.47,66.4,66.45,41400.0,48.0953,48.146,48.0953,48.1315,41400.0
2011-01-14 12:20:00,66.45,66.45,66.41,66.43,46100.0,48.1315,48.1315,48.1026,48.1171,46100.0
2011-01-14 12:30:00,66.43,66.51,66.43,66.49,21400.0,48.1171,48.175,48.1171,48.1605,21400.0
2011-01-14 12:40:00,66.47,66.47,66.42,66.44,9000.0,48.146,48.146,48.1098,48.1243,9000.0
2011-01-14 12:50:00,66.44,66.47,66.41,66.44,18200.0,48.1243,48.146,48.1026,48.1243,18200.0
2011-01-14 13:00:00,66.44,66.46,66.43,66.45,19200.0,48.1243,48.1388,48.1171,48.1315,19200.0
2011-01-14 13:10:00,66.46,66.46,66.42,66.42,87100.0,48.1388,48.1388,48.1098,48.1098,87100.0
2011-01-14 13:20:00,66.42,66.47,66.42,66.45,21500.0,48.1098,48.146,48.1098,48.1315,21500.0
2011-01-14 13:30:00,66.45,66.51,66.45,66.5,22600.0,48.1315,48.175,48.1315,48.1678,22600.0
2011-01-14 13:40:00,66.49,66.51,66.48,66.5,15300.0,48.1605,48.175,48.1533,48.1678,15300.0
2011-01-14 13:50:00,66.5,66.61,66.5,66.58,30800.0,48.1678,48.2474,48.1678,48.2257,30800.0
2011-01-14 14:00:00,66.58,66.63,66.56,66.62,44600.0,48.2257,48.2619,48.2112,48.2547,44600.0
2011-01-14 14:10:00,66.61,66.62,66.57,66.57,39000.0,48.2474,48.2547,48.2185,48.2185,39000.0
2011-01-14 14:20:00,66.58,66.6,66.57,66.58,29600.0,48.2257,48.2402,48.2185,48.2257,29600.0
2011-01-14 14:30:00,66.59,66.59,66.53,66.54,23500.0,48.233,48.233,48.1895,48.1967,23500.0
2011-01-14 14:40:00,66.53,66.57,66.53,66.56,37000.0,48.1895,48.2185,48.1895,48.2112,37000.0
2011-01-14 14:50:00,66.57,66.57,66.52,66.53,16000.0,48.2185,48.2185,48.1822,48.1895,16000.0
2011-01-14 15:00:00,66.54,66.59,66.53,66.53,23000.0,48.1967,48.233,48.1895,48.1895,23000.0
2011-01-14 15:10:00,66.53,66.58,66.52,66.58,28800.0,48.1895,48.2257,48.1822,48.2257,28800.0
2011-01-14 15:20:00,66.58,66.61,66.53,66.54,25600.0,48.2257,48.2474,48.1895,48.1967,25600.0
2011-01-14 15:30:00,66.54,66.57,66.52,66.53,37500.0,48.1967,48.2185,48.1822,48.1895,37500.0
2011-01-14 15:40:00,66.54,66.65,66.53,66.64,81100.0,48.1967,48.2764,48.1895,48.2692,81100.0
2011-01-14 15:50:00,66.64,66.65,66.57,66.62,75000.0,48.2692,48.2764,48.2185,48.2547,75000.0
2011-01-18 09:30:00,66.59,66.69,66.56,66.64,147200.0,48.233,48.3054,48.2112,48.2692,147200.0
2011-01-18 09:40:00,66.63,66.63,66.52,66.52,19300.0,48.2619,48.2619,48.1822,48.1822,19300.0
2011-01-18 09:50:00,66.51,66.52,66.45,66.52,58600.0,48.175,48.1822,48.1315,48.1822,58600.0
2011-01-18 10:00:00,66.51,66.55,66.44,66.5,58300.0,48.175,48.204,48.1243,48.1678,58300.0
2011-01-18 10:10:00,66.52,66.62,66.49,66.59,31100.0,48.1822,48.2547,48.1605,48.233,31100.0
2011-01-18 10:20:00,66.6,66.63,66.57,66.61,14600.0,48.2402,48.2619,48.2185,48.2474,14600.0
2011-01-18 10:30:00,66.6,66.61,66.49,66.53,34900.0,48.2402,48.2474,48.1605,48.1895,34900.0
2011-01-18 10:40:00,66.53,66.54,66.45,66.46,36700.0,48.1895,48.1967,48.1315,48.1388,36700.0
2011-01-18 10:50:00,66.46,66.48,66.45,66.47,6800.0,48.1388,48.1533,48.1315,48.146,6800.0
2011-01-18 11:00:00,66.49,66.55,66.48,66.55,27500.0,48.1605,48.204,48.1533,48.204,27500.0
2011-01-18 11:10:00,66.54,66.55,66.51,66.53,8900.0,48.1967,48.204,48.175,48.1895,8900.0
2011-01-18 11:20:00,66.54,66.57,66.53,66.56,12900.0,48.1967,48.2185,48.1895,48.2112,12900.0
2011-01-18 11:30:00,66.57,66.57,66.55,66.56,10100.0,48.2185,48.2185,48.204,48.2112,10100.0
2011-01-18 11:40:00,66.55,66.59,66.54,66.56,26400.0,48.204,48.233,48.1967,48.2112,26400.0
2011-01-18 11:50:00,66.56,66.57,66.52,66.55,27200.0,48.2112,48.2185,48.1822,48.204,27200.0
2011-01-18 12:00:00,66.55,66.56,66.51,66.51,14400.0,48.204,48.2112,48.175,48.175,14400.0
2011-01-18 12:10:00,66.52,66.54,66.51,66.51,13000.0,48.1822,48.1967,48.175,48.175,13000.0
2011-01-18 12:20:00,66.51,66.53,66.5,66.5,18500.0,48.175,48.1895,48.1678,48.1678,18500.0
2011-01-18 12:30:00,66.51,66.53,66.5,66.52,4600.0,48.175,48.1895,48.1678,48.1822,4600.0
2011-01-18 12:40:00,66.51,66.56,66.51,66.54,6100.0,48.175,48.2112,48.175,48.1967,6100.0
2011-01-18 12:50:00,66.53,66.55,66.52,66.54,3200.0,48.1895,48.204,48.1822,48.1967,3200.0
2011-01-18 13:00:00,66.54,66.57,66.54,66.57,22700.0,48.1967,48.2185,48.1967,48.2185,22700.0
2011-01-18 13:10:00,66.57,66.57,66.56,66.57,7700.0,48.2185,48.2185,48.2112,48.2185,7700.0
2011-01-18 13:20:00,66.57,66.6,66.57,66.6,11100.0,48.2185,48.2402,48.2185,48.2402,11100.0
2011-01-18 13:30:00,66.61,66.63,66.59,66.62,17600.0,48.2474,48.2619,48.233,48.2547,17600.0
2011-01-18 13:40:00,66.61,66.62,66.58,66.6,16600.0,48.2474,48.2547,48.2257,48.2402,16600.0
2011-01-18 13:50:00,66.6,66.63,66.57,66.59,26700.0,48.2402,48.2619,48.2185,48.233,26700.0
2011-01-18 14:00:00,66.59,66.61,66.58,66.6,22000.0,48.233,48.2474,48.2257,48.2402,22000.0
2011-01-18 14:10:00,66.61,66.64,66.61,66.64,10300.0,48.2474,48.2692,48.2474,48.2692,10300.0
2011-01-18 14:20:00,66.64,66.65,66.6,66.65,21300.0,48.2692,48.2764,48.2402,48.2764,21300.0
2011-01-18 14:30:00,66.64,66.66,66.62,66.64,18600.0,48.2692,48.2837,48.2547,48.2692,18600.0
2011-01-18 14:40:00,66.65,66.65,66.59,66.61,29900.0,48.2764,48.2764,48.233,48.2474,29900.0
2011-01-18 14:50:00,66.62,66.64,66.61,66.64,17100.0,48.2547,48.2692,48.2474,48.2692,17100.0
2011-01-18 15:00:00,66.64,66.64,66.59,66.59,20900.0,48.2692,48.2692,48.233,48.233,20900.0
2011-01-18 15:10:00,66.59,66.6,66.56,66.57,53800.0,48.233,48.2402,48.2112,48.2185,53800.0
2011-01-18 15:20:00,66.58,66.65,66.58,66.63,41900.0,48.2257,48.2764,48.2257,48.2619,41900.0
2011-01-18 15:30:00,66.63,66.69,66.62,66.67,35900.0,48.2619,48.3054,48.2547,48.2909,35900.0
2011-01-18 15:40:00,66.68,66.7,66.63,66.63,48100.0,48.2981,48.3126,48.2619,48.2619,48100.0
2011-01-18 15:50:00,66.64,66.66,66.62,66.64,323100.0,48.2692,48.2837,48.2547,48.2692,323100.0
2011-01-19 09:30:00,66.54,66.6,66.52,66.56,105100.0,48.1967,48.2402,48.1822,48.2112,105100.0
2011-01-19 09:40:00,66.54,66.54,66.45,66.46,19800.0,48.1967,48.1967,48.1315,48.1388,19800.0
2011-01-19 09:50:00,66.47,66.47,66.34,66.4,32900.0,48.146,48.146,48.0519,48.0953,32900.0
2011-01-19 10:00:00,66.39,66.44,66.38,66.44,19200.0,48.0881,48.1243,48.0808,48.1243,19200.0
2011-01-19 10:10:00,66.42,66.43,66.36,66.37,11100.0,48.1098,48.1171,48.0664,48.0736,11100.0
2011-01-19 10:20:00,66.38,66.41,66.22,66.25,30900.0,48.0808,48.1026,47.965,47.9867,30900.0
2011-01-19 10:30:00,66.24,66.26,66.16,66.17,26600.0,47.9794,47.9939,47.9215,47.9287,26600.0
2011-01-19 10:40:00,66.19,66.21,66.11,66.19,31100.0,47.9432,47.9577,47.8853,47.9432,31100.0
2011-01-19 10:50:00,66.18,66.21,66.17,66.2,14500.0,47.936,47.9577,47.9287,47.9505,14500.0
2011-01-19 11:00:00,66.2,66.21,66.15,66.15,39200.0,47.9505,47.9577,47.9142,47.9142,39200.0
2011-01-19 11:10:00,66.16,66.17,66.1,66.15,24600.0,47.9215,47.9287,47.878,47.9142,24600.0
2011-01-19 11:20:00,66.15,66.15,66.11,66.11,14200.0,47.9142,47.9142,47.8853,47.8853,14200.0
2011-01-19 11:30:00,66.13,66.19,66.13,66.17,11400.0,47.8998,47.9432,47.8998,47.9287,11400.0
2011-01-19 11:40:00,66.16,66.2,66.13,66.2,12300.0,47.9215,47.9505,47.8998,47.9505,12300.0
2011-01-19 11:50:00,66.19,66.19,66.13,66.17,14200.0,47.9432,47.9432,47.8998,47.9287,14200.0
2011-01-19 12:00:00,66.16,66.19,66.14,66.16,77000.0,47.9215,47.9432,47.907,47.9215,77000.0
2011-01-19 12:10:00,66.14,66.18,66.13,66.13,38100.0,47.907,47.936,47.8998,47.8998,38100.0
2011-01-19 12:20:00,66.16,66.17,66.12,66.12,17900.0,47.9215,47.9287,47.8925,47.8925,17900.0
2011-01-19 12:30:00,66.12,66.12,65.99,66.0,32600.0,47.8925,47.8925,47.7984,47.8056,32600.0
2011-01-19 12:40:00,66.02,66.02,65.95,65.95,20300.0,47.8201,47.8201,47.7694,47.7694,20300.0
2011-01-19 12:50:00,65.95,66.01,65.94,65.99,42600.0,47.7694,47.8128,47.7621,47.7984,42600.0
2011-01-19 13:00:00,66.0,66.0,65.93,66.0,20400.0,47.8056,47.8056,47.7549,47.8056,20400.0
2011-01-19 13:10:00,66.01,66.04,66.0,66.03,20400.0,47.8128,47.8346,47.8056,47.8273,20400.0
2011-01-19 13:20:00,66.03,66.1,66.01,66.09,13400.0,47.8273,47.878,47.8128,47.8708,13400.0
2011-01-19 13:30:00,66.11,66.13,66.07,66.1,28400.0,47.8853,47.8998,47.8563,47.878,28400.0
2011-01-19 13:40:00,66.09,66.12,66.07,66.09,12500.0,47.8708,47.8925,47.8563,47.8708,12500.0
2011-01-19 13:50:00,66.08,66.08,66.02,66.07,28200.0,47.8635,47.8635,47.8201,47.8563,28200.0
2011-01-19 14:00:00,66.07,66.07,66.0,66.01,15400.0,47.8563,47.8563,47.8056,47.8128,15400.0
2011-01-19 14:10:00,66.01,66.04,65.96,65.97,42700.0,47.8128,47.8346,47.7766,47.7839,42700.0
2011-01-19 14:20:00,65.96,65.97,65.89,65.95,20200.0,47.7766,47.7839,47.7259,47.7694,20200.0
2011-01-19 14:30:00,65.94,65.96,65.91,65.94,48400.0,47.7621,47.7766,47.7404,47.7621,48400.0
2011-01-19 14:40:00,65.93,65.93,65.86,65.89,18300.0,47.7549,47.7549,47.7042,47.7259,18300.0
2011-01-19 14:50:00,65.9,65.9,65.77,65.84,36000.0,47.7332,47.7332,47.639,47.6897,36000.0
2011-01-19 15:00:00,65.85,65.9,65.8,65.8,41100.0,47.697,47.7332,47.6607,47.6607,41100.0
2011-01-19 15:10:00,65.8,65.85,65.75,65.84,60800.0,47.6607,47.697,47.6245,47.6897,60800.0
2011-01-19 15:20:00,65.84,65.87,65.79,65.84,89500.0,47.6897,47.7114,47.6535,47.6897,89500.0
2011-01-19 15:30:00,65.83,65.83,65.71,65.81,181500.0,47.6825,47.6825,47.5955,47.668,181500.0
2011-01-19 15:40:00,65.82,65.88,65.77,65.83,147800.0,47.6752,47.7187,47.639,47.6825,147800.0
2011-01-19 15:50:00,65.83,65.89,65.8,65.89,123800.0,47.6825,47.7259,47.6607,47.7259,123800.0
2011-01-20 09:30:00,65.77,65.79,65.56,65.63,55400.0,47.639,47.6535,47.4869,47.5376,55400.0
2011-01-20 09:40:00,65.63,65.81,65.63,65.79,29500.0,47.5376,47.668,47.5376,47.6535,29500.0
2011-01-20 09:50:00,65.79,65.96,65.78,65.91,78100.0,47.6535,47.7766,47.6462,47.7404,78100.0
2011-01-20 10:00:00,65.93,66.01,65.86,65.88,61000.0,47.7549,47.8128,47.7042,47.7187,61000.0
2011-01-20 10:10:00,65.87,65.89,65.7,65.7,35700.0,47.7114,47.7259,47.5883,47.5883,35700.0
2011-01-20 10:20:00,65.73,65.75,65.6,65.71,39100.0,47.61,47.6245,47.5159,47.5955,39100.0
2011-01-20 10:30:00,65.7,65.77,65.64,65.66,45200.0,47.5883,47.639,47.5448,47.5593,45200.0
2011-01-20 10:40:00,65.64,65.72,65.61,65.64,43800.0,47.5448,47.6028,47.5231,47.5448,43800.0
2011-01-20 10:50:00,65.66,65.66,65.52,65.54,49500.0,47.5593,47.5593,47.4579,47.4724,49500.0
2011-01-20 11:00:00,65.54,65.62,65.52,65.58,33700.0,47.4724,47.5304,47.4579,47.5014,33700.0
2011-01-20 11:10:00,65.57,65.64,65.57,65.63,19600.0,47.4941,47.5448,47.4941,47.5376,19600.0
2011-01-20 11:20:00,65.62,65.62,65.53,65.55,67600.0,47.5304,47.5304,47.4652,47.4797,67600.0
2011-01-20 11:30:00,65.53,65.56,65.49,65.56,32000.0,47.4652,47.4869,47.4362,47.4869,32000.0
2011-01-20 11:40:00,65.56,65.62,65.54,65.61,9700.0,47.4869,47.5304,47.4724,47.5231,9700.0
2011-01-20 11:50:00,65.6,65.64,65.58,65.64,18800.0,47.5159,47.5448,47.5014,47.5448,18800.0
2011-01-20 12:00:00,65.64,65.72,65.64,65.69,13800.0,47.5448,47.6028,47.5448,47.5811,13800.0
2011-01-20 12:10:00,65.7,65.71,65.66,65.68,17900.0,47.5883,47.5955,47.5593,47.5738,17900.0
2011-01-20 12:20:00,65.7,65.77,65.7,65.73,22600.0,47.5883,47.639,47.5883,47.61,22600.0
2011-01-20 12:30:00,65.72,65.78,65.72,65.76,22700.0,47.6028,47.6462,47.6028,47.6318,22700.0
2011-01-20 12:40:00,65.78,65.83,65.77,65.83,18400.0,47.6462,47.6825,47.639,47.6825,18400.0
2011-01-20 12:50:00,65.82,65.85,65.78,65.82,20700.0,47.6752,47.697,47.6462,47.6752,20700.0
2011-01-20 13:00:00,65.81,65.82,65.73,65.77,18000.0,47.668,47.6752,47.61,47.639,18000.0
2011-01-20 13:10:00,65.76,65.78,65.73,65.77,24300.0,47.6318,47.6462,47.61,47.639,24300.0
2011-01-20 13:20:00,65.76,65.76,65.69,65.73,26500.0,47.6318,47.6318,47.5811,47.61,26500.0
2011-01-20 13:30:00,65.72,65.8,65.72,65.79,36700.0,47.6028,47.6607,47.6028,47.6535,36700.0
2011-01-20 13:40:00,65.79,65.81,65.73,65.79,34600.0,47.6535,47.668,47.61,47.6535,34600.0
2011-01-20 13:50:00,65.79,65.9,65.78,65.9,35700.0,47.6535,47.7332,47.6462,47.7332,35700.0
2011-01-20 14:00:00,65.9,65.93,65.87,65.91,32200.0,47.7332,47.7549,47.7114,47.7404,32200.0
2011-01-20 14:10:00,65.91,66.03,65.91,65.97,33700.0,47.7404,47.8273,47.7404,47.7839,33700.0
2011-01-20 14:20:00,65.97,65.99,65.92,65.96,35500.0,47.7839,47.7984,47.7477,47.7766,35500.0
2011-01-20 14:30:00,65.97,66.05,65.97,65.99,22400.0,47.7839,47.8418,47.7839,47.7984,22400.0
2011-01-20 14:40:00,66.0,66.07,65.99,65.99,76600.0,47.8056,47.8563,47.7984,47.7984,76600.0
2011-01-20 14:50:00,65.99,66.02,65.97,65.99,32500.0,47.7984,47.8201,47.7839,47.7984,32500.0
2011-01-20 15:00:00,65.98,65.98,65.91,65.91,41100.0,47.7911,47.7911,47.7404,47.7404,41100.0
2011-01-20 15:10:00,65.91,65.96,65.89,65.89,49200.0,47.7404,47.7766,47.7259,47.7259,49200.0
2011-01-20 15:20:00,65.88,65.92,65.81,65.83,104100.0,47.7187,47.7477,47.668,47.6825,104100.0
2011-01-20 15:30:00,65.81,65.87,65.76,65.85,62500.0,47.668,47.7114,47.6318,47.697,62500.0
2011-01-20 15:40:00,65.85,65.92,65.82,65.83,218500.0,47.697,47.7477,47.6752,47.6825,218500.0
2011-01-20 15:50:00,65.82,65.93,65.8,65.93,82200.0,47.6752,47.7549,47.6607,47.7549,82200.0
2011-01-21 09:30:00,66.34,66.34,66.25,66.27,64200.0,48.0519,48.0519,47.9867,48.0012,64200.0
2011-01-21 09:40:00,66.26,66.34,66.25,66.33,43000.0,47.9939,48.0519,47.9867,48.0446,43000.0
2011-01-21 09:50:00,66.33,66.47,66.33,66.46,53100.0,48.0446,48.146,48.0446,48.1388,53100.0
2011-01-21 10:00:00,66.47,66.49,66.38,66.38,22600.0,48.146,48.1605,48.0808,48.0808,22600.0
2011-01-21 10:10:00,66.38,66.42,66.35,66.36,27800.0,48.0808,48.1098,48.0591,48.0664,27800.0
2011-01-21 10:20:00,66.36,66.36,66.27,66.27,13300.0,48.0664,48.0664,48.0012,48.0012,13300.0
2011-01-21 10:30:00,66.28,66.33,66.24,66.31,40100.0,48.0084,48.0446,47.9794,48.0301,40100.0
2011-01-21 10:40:00,66.31,66.35,66.25,66.25,17800.0,48.0301,48.0591,47.9867,47.9867,17800.0
2011-01-21 10:50:00,66.25,66.3,66.2,66.26,638200.0,47.9867,48.0229,47.9505,47.9939,638200.0
2011-01-21 11:00:00,66.27,66.3,66.17,66.21,43500.0,48.0012,48.0229,47.9287,47.9577,43500.0
2011-01-21 11:10:00,66.2,66.21,66.14,66.15,12100.0,47.9505,47.9577,47.907,47.9142,12100.0
2011-01-21 11:20:00,66.15,66.23,66.15,66.22,21900.0,47.9142,47.9722,47.9142,47.965,21900.0
2011-01-21 11:30:00,66.21,66.24,66.19,66.19,32300.0,47.9577,47.9794,47.9432,47.9432,32300.0
2011-01-21 11:40:00,66.18,66.19,66.1,66.12,36800.0,47.936,47.9432,47.878,47.8925,36800.0
2011-01-21 11:50:00,66.14,66.16,66.09,66.16,19900.0,47.907,47.9215,47.8708,47.9215,19900.0
2011-01-21 12:00:00,66.16,66.19,66.13,66.18,26600.0,47.9215,47.9432,47.8998,47.936,26600.0
2011-01-21 12:10:00,66.19,66.25,66.18,66.25,34600.0,47.9432,47.9867,47.936,47.9867,34600.0
2011-01-21 12:20:00,66.25,66.29,66.25,66.27,34400.0,47.9867,48.0157,47.9867,48.0012,34400.0
2011-01-21 12:30:00,66.28,66.28,66.21,66.22,50400.0,48.0084,48.0084,47.9577,47.965,50400.0
2011-01-21 12:40:00,66.22,66.23,66.1,66.16,45400.0,47.965,47.9722,47.878,47.9215,45400.0
2011-01-21 12:50:00,66.16,66.22,66.15,66.22,30100.0,47.9215,47.965,47.9142,47.965,30100.0
2011-01-21 13:00:00,66.21,66.21,66.17,66.17,27100.0,47.9577,47.9577,47.9287,47.9287,27100.0
2011-01-21 13:10:00,66.17,66.27,66.16,66.27,22400.0,47.9287,48.0012,47.9215,48.0012,22400.0
2011-01-21 13:20:00,66.27,66.28,66.2,66.2,106200.0,48.0012,48.0084,47.9505,47.9505,106200.0
2011-01-21 13:30:00,66.21,66.28,66.21,66.27,53900.0,47.9577,48.0084,47.9577,48.0012,53900.0
2011-01-21 13:40:00,66.27,66.27,66.21,66.23,37200.0,48.0012,48.0012,47.9577,47.9722,37200.0
2011-01-21 13:50:00,66.23,66.26,66.19,66.26,40000.0,47.9722,47.9939,47.9432,47.9939,40000.0
2011-01-21 14:00:00,66.25,66.28,66.22,66.28,61400.0,47.9867,48.0084,47.965,48.0084,61400.0
2011-01-21 14:10:00,66.29,66.29,66.2,66.22,81000.0,48.0157,48.0157,47.9505,47.965,81000.0
2011-01-21 14:20:00,66.22,66.26,66.22,66.24,53300.0,47.965,47.9939,47.965,47.9794,53300.0
2011-01-21 14:30:00,66.24,66.32,66.21,66.29,80000.0,47.9794,48.0374,47.9577,48.0157,80000.0
2011-01-21 14:40:00,66.3,66.3,66.26,66.28,85000.0,48.0229,48.0229,47.9939,48.0084,85000.0
2011-01-21 14:50:00,66.28,66.31,66.25,66.25,76800.0,48.0084,48.0301,47.9867,47.9867,76800.0
2011-01-21 15:00:00,66.25,66.29,66.25,66.29,66400.0,47.9867,48.0157,47.9867,48.0157,66400.0
2011-01-21 15:10:00,66.3,66.31,66.27,66.29,61500.0,48.0229,48.0301,48.0012,48.0157,61500.0
2011-01-21 15:20:00,66.29,66.29,66.25,66.25,116200.0,48.0157,48.0157,47.9867,47.9867,116200.0
2011-01-21 15:30:00,66.25,66.26,66.18,66.22,95300.0,47.9867,47.9939,47.936,47.965,95300.0
2011-01-21 15:40:00,66.22,66.24,66.19,66.19,204700.0,47.965,47.9794,47.9432,47.9432,204700.0
2011-01-21 15:50:00,66.19,66.23,66.15,66.21,126700.0,47.9432,47.9722,47.9142,47.9577,126700.0
2011-01-24 09:30:00,66.21,66.3,66.18,66.28,48400.0,47.9577,48.0229,47.936,48.0084,48400.0
2011-01-24 09:40:00,66.29,66.38,66.25,66.35,25200.0,48.0157,48.0808,47.9867,48.0591,25200.0
2011-01-24 09:50:00,66.35,66.39,66.23,66.25,62500.0,48.0591,48.0881,47.9722,47.9867,62500.0
2011-01-24 10:00:00,66.24,66.28,66.22,66.28,53100.0,47.9794,48.0084,47.965,48.0084,53100.0
2011-01-24 10:10:00,66.28,66.34,66.22,66.27,59400.0,48.0084,48.0519,47.965,48.0012,59400.0
2011-01-24 10:20:00,66.26,66.37,66.25,66.34,44300.0,47.9939,48.0736,47.9867,48.0519,44300.0
2011-01-24 10:30:00,66.35,66.39,66.3,66.37,50700.0,48.0591,48.0881,48.0229,48.0736,50700.0
2011-01-24 10:40:00,66.36,66.41,66.35,66.38,42700.0,48.0664,48.1026,48.0591,48.0808,42700.0
2011-01-24 10:50:00,66.38,66.44,66.36,66.43,43500.0,48.0808,48.1243,48.0664,48.1171,43500.0
2011-01-24 11:00:00,66.42,66.5,66.4,66.46,38900.0,48.1098,48.1678,48.0953,48.1388,38900.0
2011-01-24 11:10:00,66.47,66.48,66.43,66.48,32100.0,48.146,48.1533,48.1171,48.1533,32100.0
2011-01-24 11:20:00,66.46,66.51,66.44,66.48,37700.0,48.1388,48.175,48.1243,48.1533,37700.0
2011-01-24 11:30:00,66.47,66.53,66.45,66.46,87400.0,48.146,48.1895,48.1315,48.1388,87400.0
2011-01-24 11:40:00,66.46,66.5,66.44,66.48,77300.0,48.1388,48.1678,48.1243,48.1533,77300.0
2011-01-24 11:50:00,66.49,66.51,66.46,66.48,48600.0,48.1605,48.175,48.1388,48.1533,48600.0
2011-01-24 12:00:00,66.49,66.57,66.48,66.55,47300.0,48.1605,48.2185,48.1533,48.204,47300.0
2011-01-24 12:10:00,66.53,66.56,66.53,66.54,33200.0,48.1895,48.2112,48.1895,48.1967,33200.0
2011-01-24 12:20:00,66.53,66.55,66.5,66.51,39700.0,48.1895,48.204,48.1678,48.175,39700.0
2011-01-24 12:30:00,66.5,66.54,66.5,66.53,57200.0,48.1678,48.1967,48.1678,48.1895,57200.0
2011-01-24 12:40:00,66.53,66.55,66.52,66.55,31900.0,48.1895,48.204,48.1822,48.204,31900.0
2011-01-24 12:50:00,66.54,66.55,66.46,66.46,34500.0,48.1967,48.204,48.1388,48.1388,34500.0
2011-01-24 13:00:00,66.47,66.5,66.45,66.49,42600.0,48.146,48.1678,48.1315,48.1605,42600.0
2011-01-24 13:10:00,66.48,66.52,66.48,66.5,35700.0,48.1533,48.1822,48.1533,48.1678,35700.0
2011-01-24 13:20:00,66.5,66.51,66.48,66.5,33500.0,48.1678,48.175,48.1533,48.1678,33500.0
2011-01-24 13:30:00,66.49,66.5,66.48,66.48,26200.0,48.1605,48.1678,48.1533,48.1533,26200.0
2011-01-24 13:40:00,66.47,66.56,66.47,66.55,29000.0,48.146,48.2112,48.146,48.204,29000.0
2011-01-24 13:50:00,66.55,66.55,66.5,66.52,23000.0,48.204,48.204,48.1678,48.1822,23000.0
2011-01-24 14:00:00,66.52,66.54,66.5,66.51,16800.0,48.1822,48.1967,48.1678,48.175,16800.0
2011-01-24 14:10:00,66.52,66.61,66.52,66.56,32400.0,48.1822,48.2474,48.1822,48.2112,32400.0
2011-01-24 14:20:00,66.55,66.55,66.5,66.5,33400.0,48.204,48.204,48.1678,48.1678,33400.0
2011-01-24 14:30:00,66.51,66.54,66.5,66.52,52000.0,48.175,48.1967,48.1678,48.1822,52000.0
2011-01-24 14:40:00,66.52,66.53,66.5,66.53,26600.0,48.1822,48.1895,48.1678,48.1895,26600.0
2011-01-24 14:50:00,66.51,66.53,66.42,66.44,285400.0,48.175,48.1895,48.1098,48.1243,285400.0
2011-01-24 15:00:00,66.43,66.47,66.43,66.46,102100.0,48.1171,48.146,48.1171,48.1388,102100.0
2011-01-24 15:10:00,66.45,66.46,66.36,66.4,51600.0,48.1315,48.1388,48.0664,48.0953,51600.0
2011-01-24 15:20:00,66.4,66.4,66.32,66.35,71900.0,48.0953,48.0953,48.0374,48.0591,71900.0
2011-01-24 15:30:00,66.36,66.45,66.36,66.45,61800.0,48.0664,48.1315,48.0664,48.1315,61800.0
2011-01-24 15:40:00,66.45,66.45,66.39,66.43,59000.0,48.1315,48.1315,48.0881,48.1171,59000.0
2011-01-24 15:50:00,66.44,66.5,66.41,66.5,56500.0,48.1243,48.1678,48.1026,48.1678,56500.0
2011-01-25 09:30:00,66.35,66.38,66.29,66.31,140100.0,48.0591,48.0808,48.0157,48.0301,140100.0
2011-01-25 09:40:00,66.31,66.42,66.26,66.42,66400.0,48.0301,48.1098,47.9939,48.1098,66400.0
2011-01-25 09:50:00,66.41,66.53,66.39,66.45,87000.0,48.1026,48.1895,48.0881,48.1315,87000.0
2011-01-25 10:00:00,66.45,66.59,66.38,66.45,115400.0,48.1315,48.233,48.0808,48.1315,115400.0
2011-01-25 10:10:00,66.45,66.48,66.32,66.33,130600.0,48.1315,48.1533,48.0374,48.0446,130600.0
2011-01-25 10:20:00,66.32,66.36,66.29,66.32,68300.0,48.0374,48.0664,48.0157,48.0374,68300.0
2011-01-25 10:30:00,66.34,66.42,66.33,66.35,71000.0,48.0519,48.1098,48.0446,48.0591,71000.0
2011-01-25 10:40:00,66.35,66.42,66.34,66.37,73900.0,48.0591,48.1098,48.0519,48.0736,73900.0
2011-01-25 10:50:00,66.38,66.47,66.38,66.45,53400.0,48.0808,48.146,48.0808,48.1315,53400.0
2011-01-25 11:00:00,66.44,66.45,66.37,66.39,52700.0,48.1243,48.1315,48.0736,48.0881,52700.0
2011-01-25 11:10:00,66.39,66.39,66.15,66.19,135900.0,48.0881,48.0881,47.9142,47.9432,135900.0
2011-01-25 11:20:00,66.2,66.2,66.1,66.11,82300.0,47.9505,47.9505,47.878,47.8853,82300.0
2011-01-25 11:30:00,66.11,66.16,66.06,66.16,60300.0,47.8853,47.9215,47.8491,47.9215,60300.0
2011-01-25 11:40:00,66.16,66.16,66.09,66.09,46100.0,47.9215,47.9215,47.8708,47.8708,46100.0
2011-01-25 11:50:00,66.09,66.13,66.06,66.12,55200.0,47.8708,47.8998,47.8491,47.8925,55200.0
2011-01-25 12:00:00,66.12,66.19,66.11,66.18,67600.0,47.8925,47.9432,47.8853,47.936,67600.0
2011-01-25 12:10:00,66.18,66.28,66.18,66.25,157200.0,47.936,48.0084,47.936,47.9867,157200.0
2011-01-25 12:20:00,66.25,66.34,66.25,66.3,43600.0,47.9867,48.0519,47.9867,48.0229,43600.0
2011-01-25 12:30:00,66.31,66.33,66.25,66.28,43400.0,48.0301,48.0446,47.9867,48.0084,43400.0
2011-01-25 12:40:00,66.28,66.31,66.28,66.3,42900.0,48.0084,48.0301,48.0084,48.0229,42900.0
2011-01-25 12:50:00,66.3,66.34,66.24,66.26,196000.0,48.0229,48.0519,47.9794,47.9939,196000.0
2011-01-25 13:00:00,66.26,66.29,66.24,66.27,42100.0,47.9939,48.0157,47.9794,48.0012,42100.0
2011-01-25 13:10:00,66.27,66.29,66.25,66.27,36100.0,48.0012,48.0157,47.9867,48.0012,36100.0
2011-01-25 13:20:00,66.28,66.28,66.18,66.22,47800.0,48.0084,48.0084,47.936,47.965,47800.0
2011-01-25 13:30:00,66.22,66.23,66.17,66.22,72600.0,47.965,47.9722,47.9287,47.965,72600.0
2011-01-25 13:40:00,66.21,66.29,66.21,66.27,72200.0,47.9577,48.0157,47.9577,48.0012,72200.0
2011-01-25 13:50:00,66.28,66.29,66.27,66.27,53100.0,48.0084,48.0157,48.0012,48.0012,53100.0
2011-01-25 14:00:00,66.27,66.27,66.15,66.17,76900.0,48.0012,48.0012,47.9142,47.9287,76900.0
2011-01-25 14:10:00,66.17,66.2,66.04,66.07,95800.0,47.9287,47.9505,47.8346,47.8563,95800.0
2011-01-25 14:20:00,66.07,66.11,65.97,66.03,132700.0,47.8563,47.8853,47.7839,47.8273,132700.0
2011-01-25 14:30:00,66.02,66.1,66.0,66.09,70700.0,47.8201,47.878,47.8056,47.8708,70700.0
2011-01-25 14:40:00,66.08,66.11,66.01,66.01,79500.0,47.8635,47.8853,47.8128,47.8128,79500.0
2011-01-25 14:50:00,65.99,66.08,65.97,66.08,65400.0,47.7984,47.8635,47.7839,47.8635,65400.0
2011-01-25 15:00:00,66.08,66.2,66.07,66.16,85900.0,47.8635,47.9505,47.8563,47.9215,85900.0
2011-01-25 15:10:00,66.16,66.28,66.15,66.24,156500.0,47.9215,48.0084,47.9142,47.9794,156500.0
2011-01-25 15:20:00,66.25,66.35,66.24,66.34,136200.0,47.9867,48.0591,47.9794,48.0519,136200.0
2011-01-25 15:30:00,66.35,66.35,66.24,66.27,124800.0,48.0591,48.0591,47.9794,48.0012,124800.0
2011-01-25 15:40:00,66.27,66.45,66.26,66.4,102500.0,48.0012,48.1315,47.9939,48.0953,102500.0
2011-01-25 15:50:00,66.4,66.49,66.38,66.49,112500.0,48.0953,48.1605,48.0808,48.1605,112500.0
2011-01-26 09:30:00,66.62,66.71,66.61,66.61,66400.0,48.2547,48.3199,48.2474,48.2474,66400.0
2011-01-26 09:40:00,66.61,66.61,66.53,66.55,54900.0,48.2474,48.2474,48.1895,48.204,54900.0
2011-01-26 09:50:00,66.54,66.61,66.52,66.59,67500.0,48.1967,48.2474,48.1822,48.233,67500.0
2011-01-26 10:00:00,66.59,66.71,66.56,66.67,95700.0,48.233,48.3199,48.2112,48.2909,95700.0
2011-01-26 10:10:00,66.68,66.78,66.64,66.74,76300.0,48.2981,48.3706,48.2692,48.3416,76300.0
2011-01-26 10:20:00,66.74,66.85,66.72,66.85,54500.0,48.3416,48.4213,48.3271,48.4213,54500.0
2011-01-26 10:30:00,66.83,66.85,66.76,66.79,49300.0,48.4068,48.4213,48.3561,48.3778,49300.0
2011-01-26 10:40:00,66.8,66.9,66.79,66.86,120100.0,48.3851,48.4575,48.3778,48.4285,120100.0
2011-01-26 10:50:00,66.86,66.89,66.76,66.79,62800.0,48.4285,48.4503,48.3561,48.3778,62800.0
2011-01-26 11:00:00,66.79,66.84,66.75,66.83,34600.0,48.3778,48.414,48.3488,48.4068,34600.0
2011-01-26 11:10:00,66.83,66.83,66.76,66.76,33900.0,48.4068,48.4068,48.3561,48.3561,33900.0
2011-01-26 11:20:00,66.76,66.78,66.67,66.68,87800.0,48.3561,48.3706,48.2909,48.2981,87800.0
2011-01-26 11:30:00,66.68,66.72,66.64,66.65,93400.0,48.2981,48.3271,48.2692,48.2764,93400.0
2011-01-26 11:40:00,66.65,66.73,66.65,66.73,47900.0,48.2764,48.3344,48.2764,48.3344,47900.0
2011-01-26 11:50:00,66.75,66.75,66.7,66.7,58300.0,48.3488,48.3488,48.3126,48.3126,58300.0
2011-01-26 12:00:00,66.71,66.77,66.67,66.77,37400.0,48.3199,48.3633,48.2909,48.3633,37400.0
2011-01-26 12:10:00,66.76,66.76,66.7,66.71,31000.0,48.3561,48.3561,48.3126,48.3199,31000.0
2011-01-26 12:20:00,66.71,66.73,66.7,66.72,21100.0,48.3199,48.3344,48.3126,48.3271,21100.0
2011-01-26 12:30:00,66.73,66.76,66.73,66.73,57600.0,48.3344,48.3561,48.3344,48.3344,57600.0
2011-01-26 12:40:00,66.74,66.77,66.72,66.75,68300.0,48.3416,48.3633,48.3271,48.3488,68300.0
2011-01-26 12:50:00,66.73,66.79,66.72,66.77,31400.0,48.3344,48.3778,48.3271,48.3633,31400.0
2011-01-26 13:00:00,66.76,66.78,66.73,66.76,42400.0,48.3561,48.3706,48.3344,48.3561,42400.0
2011-01-26 13:10:00,66.76,66.78,66.74,66.75,33800.0,48.3561,48.3706,48.3416,48.3488,33800.0
2011-01-26 13:20:00,66.76,66.77,66.73,66.76,48400.0,48.3561,48.3633,48.3344,48.3561,48400.0
2011-01-26 13:30:00,66.75,66.76,66.72,66.74,51400.0,48.3488,48.3561,48.3271,48.3416,51400.0
2011-01-26 13:40:00,66.75,66.79,66.75,66.79,44600.0,48.3488,48.3778,48.3488,48.3778,44600.0
2011-01-26 13:50:00,66.79,66.82,66.75,66.76,35100.0,48.3778,48.3995,48.3488,48.3561,35100.0
2011-01-26 14:00:00,66.75,66.77,66.73,66.75,46100.0,48.3488,48.3633,48.3344,48.3488,46100.0
2011-01-26 14:10:00,66.75,66.85,66.69,66.8,102900.0,48.3488,48.4213,48.3054,48.3851,102900.0
2011-01-26 14:20:00,66.79,66.79,66.6,66.66,82700.0,48.3778,48.3778,48.2402,48.2837,82700.0
2011-01-26 14:30:00,66.66,66.74,66.63,66.72,83300.0,48.2837,48.3416,48.2619,48.3271,83300.0
2011-01-26 14:40:00,66.72,66.85,66.7,66.74,115800.0,48.3271,48.4213,48.3126,48.3416,115800.0
2011-01-26 14:50:00,66.76,66.8,66.7,66.79,92400.0,48.3561,48.3851,48.3126,48.3778,92400.0
2011-01-26 15:00:00,66.78,66.82,66.73,66.77,96800.0,48.3706,48.3995,48.3344,48.3633,96800.0
2011-01-26 15:10:00,66.78,66.85,66.71,66.71,91000.0,48.3706,48.4213,48.3199,48.3199,91000.0
2011-01-26 15:20:00,66.73,66.79,66.73,66.79,67700.0,48.3344,48.3778,48.3344,48.3778,67700.0
2011-01-26 15:30:00,66.79,66.79,66.7,66.73,73600.0,48.3778,48.3778,48.3126,48.3344,73600.0
2011-01-26 15:40:00,66.72,66.82,66.72,66.81,60800.0,48.3271,48.3995,48.3271,48.3923,60800.0
2011-01-26 15:50:00,66.81,66.82,66.69,66.69,94300.0,48.3923,48.3995,48.3054,48.3054,94300.0
2011-01-27 09:30:00,66.67,66.68,66.56,66.59,203200.0,48.2909,48.2981,48.2112,48.233,203200.0
2011-01-27 09:40:00,66.61,66.72,66.6,66.71,55000.0,48.2474,48.3271,48.2402,48.3199,55000.0
2011-01-27 09:50:00,66.71,66.79,66.71,66.78,21700.0,48.3199,48.3778,48.3199,48.3706,21700.0
2011-01-27 10:00:00,66.79,66.87,66.71,66.75,62700.0,48.3778,48.4358,48.3199,48.3488,62700.0
2011-01-27 10:10:00,66.74,66.79,66.72,66.78,23900.0,48.3416,48.3778,48.3271,48.3706,23900.0
2011-01-27 10:20:00,66.78,66.81,66.74,66.81,29100.0,48.3706,48.3923,48.3416,48.3923,29100.0
2011-01-27 10:30:00,66.81,66.86,66.8,66.8,27200.0,48.3923,48.4285,48.3851,48.3851,27200.0
2011-01-27 10:40:00,66.8,66.84,66.77,66.8,30300.0,48.3851,48.414,48.3633,48.3851,30300.0
2011-01-27 10:50:00,66.81,66.85,66.79,66.81,18000.0,48.3923,48.4213,48.3778,48.3923,18000.0
2011-01-27 11:00:00,66.81,66.81,66.69,66.7,21400.0,48.3923,48.3923,48.3054,48.3126,21400.0
2011-01-27 11:10:00,66.69,66.72,66.63,66.66,43200.0,48.3054,48.3271,48.2619,48.2837,43200.0
2011-01-27 11:20:00,66.65,66.69,66.57,66.6,59800.0,48.2764,48.3054,48.2185,48.2402,59800.0
2011-01-27 11:30:00,66.61,66.66,66.57,66.66,18200.0,48.2474,48.2837,48.2185,48.2837,18200.0
2011-01-27 11:40:00,66.65,66.68,66.64,66.66,16300.0,48.2764,48.2981,48.2692,48.2837,16300.0
2011-01-27 11:50:00,66.65,66.73,66.63,66.71,28000.0,48.2764,48.3344,48.2619,48.3199,28000.0
2011-01-27 12:00:00,66.71,66.74,66.7,66.71,7900.0,48.3199,48.3416,48.3126,48.3199,7900.0
2011-01-27 12:10:00,66.74,66.78,66.74,66.78,25700.0,48.3416,48.3706,48.3416,48.3706,25700.0
2011-01-27 12:20:00,66.78,66.78,66.73,66.75,21000.0,48.3706,48.3706,48.3344,48.3488,21000.0
2011-01-27 12:30:00,66.76,66.78,66.73,66.76,12700.0,48.3561,48.3706,48.3344,48.3561,12700.0
2011-01-27 12:40:00,66.76,66.81,66.76,66.79,19400.0,48.3561,48.3923,48.3561,48.3778,19400.0
2011-01-27 12:50:00,66.8,66.82,66.78,66.79,51600.0,48.3851,48.3995,48.3706,48.3778,51600.0
2011-01-27 13:00:00,66.79,66.8,66.75,66.76,48700.0,48.3778,48.3851,48.3488,48.3561,48700.0
2011-01-27 13:10:00,66.76,66.82,66.75,66.81,27400.0,48.3561,48.3995,48.3488,48.3923,27400.0
2011-01-27 13:20:00,66.81,66.82,66.78,66.81,15000.0,48.3923,48.3995,48.3706,48.3923,15000.0
2011-01-27 13:30:00,66.81,66.81,66.76,66.77,43700.0,48.3923,48.3923,48.3561,48.3633,43700.0
2011-01-27 13:40:00,66.76,66.82,66.76,66.8,76100.0,48.3561,48.3995,48.3561,48.3851,76100.0
2011-01-27 13:50:00,66.82,66.83,66.76,66.8,32500.0,48.3995,48.4068,48.3561,48.3851,32500.0
2011-01-27 14:00:00,66.8,66.82,66.78,66.78,11200.0,48.3851,48.3995,48.3706,48.3706,11200.0
2011-01-27 14:10:00,66.8,66.81,66.78,66.8,36300.0,48.3851,48.3923,48.3706,48.3851,36300.0
2011-01-27 14:20:00,66.79,66.81,66.71,66.71,12000.0,48.3778,48.3923,48.3199,48.3199,12000.0
2011-01-27 14:30:00,66.72,66.77,66.72,66.77,11200.0,48.3271,48.3633,48.3271,48.3633,11200.0
2011-01-27 14:40:00,66.76,66.84,66.75,66.81,28100.0,48.3561,48.414,48.3488,48.3923,28100.0
2011-01-27 14:50:00,66.81,66.83,66.79,66.82,20000.0,48.3923,48.4068,48.3778,48.3995,20000.0
2011-01-27 15:00:00,66.82,66.83,66.77,66.79,53200.0,48.3995,48.4068,48.3633,48.3778,53200.0
2011-01-27 15:10:00,66.81,66.85,66.8,66.81,19200.0,48.3923,48.4213,48.3851,48.3923,19200.0
2011-01-27 15:20:00,66.8,66.85,66.79,66.84,23100.0,48.3851,48.4213,48.3778,48.414,23100.0
2011-01-27 15:30:00,66.85,66.87,66.81,66.85,46600.0,48.4213,48.4358,48.3923,48.4213,46600.0
2011-01-27 15:40:00,66.85,66.92,66.85,66.89,132800.0,48.4213,48.472,48.4213,48.4503,132800.0
2011-01-27 15:50:00,66.89,66.9,66.81,66.86,234900.0,48.4503,48.4575,48.3923,48.4285,234900.0
2011-01-28 09:30:00,66.95,67.01,66.93,66.98,34200.0,48.4937,48.5372,48.4792,48.5154,34200.0
2011-01-28 09:40:00,66.97,67.1,66.95,67.07,48500.0,48.5082,48.6024,48.4937,48.5806,48500.0
2011-01-28 09:50:00,67.07,67.08,66.92,66.93,46200.0,48.5806,48.5879,48.472,48.4792,46200.0
2011-01-28 10:00:00,66.93,66.93,66.76,66.81,31900.0,48.4792,48.4792,48.3561,48.3923,31900.0
2011-01-28 10:10:00,66.79,66.85,66.77,66.78,23200.0,48.3778,48.4213,48.3633,48.3706,23200.0
2011-01-28 10:20:00,66.77,66.77,66.58,66.58,46200.0,48.3633,48.3633,48.2257,48.2257,46200.0
2011-01-28 10:30:00,66.59,66.61,66.46,66.55,31300.0,48.233,48.2474,48.1388,48.204,31300.0
2011-01-28 10:40:00,66.55,66.57,66.43,66.48,68400.0,48.204,48.2185,48.1171,48.1533,68400.0
2011-01-28 10:50:00,66.49,66.49,66.38,66.4,27700.0,48.1605,48.1605,48.0808,48.0953,27700.0
2011-01-28 11:00:00,66.39,66.41,66.32,66.37,34800.0,48.0881,48.1026,48.0374,48.0736,34800.0
2011-01-28 11:10:00,66.39,66.45,66.35,66.44,79300.0,48.0881,48.1315,48.0591,48.1243,79300.0
2011-01-28 11:20:00,66.46,66.48,66.37,66.37,33600.0,48.1388,48.1533,48.0736,48.0736,33600.0
2011-01-28 11:30:00,66.36,66.36,66.2,66.26,41500.0,48.0664,48.0664,47.9505,47.9939,41500.0
2011-01-28 11:40:00,66.26,66.29,66.18,66.19,16900.0,47.9939,48.0157,47.936,47.9432,16900.0
2011-01-28 11:50:00,66.18,66.18,66.03,66.07,63700.0,47.936,47.936,47.8273,47.8563,63700.0
2011-01-28 12:00:00,66.06,66.06,65.88,66.04,80100.0,47.8491,47.8491,47.7187,47.8346,80100.0
2011-01-28 12:10:00,66.04,66.12,65.99,66.08,18500.0,47.8346,47.8925,47.7984,47.8635,18500.0
2011-01-28 12:20:00,66.09,66.1,66.04,66.04,46700.0,47.8708,47.878,47.8346,47.8346,46700.0
2011-01-28 12:30:00,66.02,66.12,65.99,66.11,63600.0,47.8201,47.8925,47.7984,47.8853,63600.0
2011-01-28 12:40:00,66.12,66.17,66.09,66.14,90300.0,47.8925,47.9287,47.8708,47.907,90300.0
2011-01-28 12:50:00,66.15,66.16,66.08,66.1,50000.0,47.9142,47.9215,47.8635,47.878,50000.0
2011-01-28 13:00:00,66.13,66.13,65.92,65.92,31800.0,47.8998,47.8998,47.7477,47.7477,31800.0
2011-01-28 13:10:00,65.93,66.01,65.91,65.96,32200.0,47.7549,47.8128,47.7404,47.7766,32200.0
2011-01-28 13:20:00,65.96,65.97,65.87,65.88,87400.0,47.7766,47.7839,47.7114,47.7187,87400.0
2011-01-28 13:30:00,65.88,65.97,65.83,65.87,43800.0,47.7187,47.7839,47.6825,47.7114,43800.0
2011-01-28 13:40:00,65.86,65.93,65.82,65.91,70800.0,47.7042,47.7549,47.6752,47.7404,70800.0
2011-01-28 13:50:00,65.92,66.09,65.92,66.09,26800.0,47.7477,47.8708,47.7477,47.8708,26800.0
2011-01-28 14:00:00,66.09,66.1,66.0,66.02,39600.0,47.8708,47.878,47.8056,47.8201,39600.0
2011-01-28 14:10:00,66.03,66.05,65.94,66.0,49200.0,47.8273,47.8418,47.7621,47.8056,49200.0
2011-01-28 14:20:00,66.0,66.03,65.96,66.0,36600.0,47.8056,47.8273,47.7766,47.8056,36600.0
2011-01-28 14:30:00,66.01,66.09,66.0,66.02,29100.0,47.8128,47.8708,47.8056,47.8201,29100.0
2011-01-28 14:40:00,66.02,66.11,66.0,66.09,42400.0,47.8201,47.8853,47.8056,47.8708,42400.0
2011-01-28 14:50:00,66.09,66.11,65.92,66.02,59700.0,47.8708,47.8853,47.7477,47.8201,59700.0
2011-01-28 15:00:00,66.02,66.07,65.97,65.99,80100.0,47.8201,47.8563,47.7839,47.7984,80100.0
2011-01-28 15:10:00,65.99,66.01,65.89,65.92,107100.0,47.7984,47.8128,47.7259,47.7477,107100.0
2011-01-28 15:20:00,65.91,65.92,65.8,65.82,164800.0,47.7404,47.7477,47.6607,47.6752,164800.0
2011-01-28 15:30:00,65.82,65.9,65.81,65.86,231300.0,47.6752,47.7332,47.668,47.7042,231300.0
2011-01-28 15:40:00,65.85,65.87,65.76,65.8,125100.0,47.697,47.7114,47.6318,47.6607,125100.0
2011-01-28 15:50:00,65.8,65.86,65.77,65.8,93500.0,47.6607,47.7042,47.639,47.6607,93500.0
2011-01-31 09:30:00,65.99,66.09,65.98,66.0,52600.0,47.7984,47.8708,47.7911,47.8056,52600.0
2011-01-31 09:40:00,65.99,66.11,65.96,65.96,54000.0,47.7984,47.8853,47.7766,47.7766,54000.0
2011-01-31 09:50:00,65.96,66.06,65.94,65.98,34900.0,47.7766,47.8491,47.7621,47.7911,34900.0
2011-01-31 10:00:00,65.96,66.08,65.93,66.01,30700.0,47.7766,47.8635,47.7549,47.8128,30700.0
2011-01-31 10:10:00,66.02,66.06,65.94,66.02,46700.0,47.8201,47.8491,47.7621,47.8201,46700.0
2011-01-31 10:20:00,66.03,66.12,66.01,66.11,34600.0,47.8273,47.8925,47.8128,47.8853,34600.0
2011-01-31 10:30:00,66.12,66.16,66.07,66.16,17400.0,47.8925,47.9215,47.8563,47.9215,17400.0
2011-01-31 10:40:00,66.17,66.18,66.13,66.14,28800.0,47.9287,47.936,47.8998,47.907,28800.0
2011-01-31 10:50:00,66.13,66.19,66.13,66.18,21700.0,47.8998,47.9432,47.8998,47.936,21700.0
2011-01-31 11:00:00,66.17,66.24,66.16,66.22,11600.0,47.9287,47.9794,47.9215,47.965,11600.0
2011-01-31 11:10:00,66.22,66.26,66.18,66.18,14500.0,47.965,47.9939,47.936,47.936,14500.0
2011-01-31 11:20:00,66.19,66.25,66.18,66.23,7900.0,47.9432,47.9867,47.936,47.9722,7900.0
2011-01-31 11:30:00,66.22,66.22,66.17,66.21,13100.0,47.965,47.965,47.9287,47.9577,13100.0
2011-01-31 11:40:00,66.21,66.27,66.19,66.23,22700.0,47.9577,48.0012,47.9432,47.9722,22700.0
2011-01-31 11:50:00,66.24,66.24,66.19,66.22,13100.0,47.9794,47.9794,47.9432,47.965,13100.0
2011-01-31 12:00:00,66.23,66.32,66.22,66.29,23100.0,47.9722,48.0374,47.965,48.0157,23100.0
2011-01-31 12:10:00,66.28,66.35,66.28,66.35,27200.0,48.0084,48.0591,48.0084,48.0591,27200.0
2011-01-31 12:20:00,66.35,66.42,66.34,66.41,20000.0,48.0591,48.1098,48.0519,48.1026,20000.0
2011-01-31 12:30:00,66.42,66.42,66.35,66.36,15800.0,48.1098,48.1098,48.0591,48.0664,15800.0
2011-01-31 12:40:00,66.35,66.36,66.3,66.32,24300.0,48.0591,48.0664,48.0229,48.0374,24300.0
2011-01-31 12:50:00,66.32,66.35,66.31,66.33,9600.0,48.0374,48.0591,48.0301,48.0446,9600.0
2011-01-31 13:00:00,66.33,66.4,66.32,66.39,21400.0,48.0446,48.0953,48.0374,48.0881,21400.0
2011-01-31 13:10:00,66.38,66.39,66.35,66.36,27200.0,48.0808,48.0881,48.0591,48.0664,27200.0
2011-01-31 13:20:00,66.35,66.38,66.33,66.34,14700.0,48.0591,48.0808,48.0446,48.0519,14700.0
2011-01-31 13:30:00,66.33,66.35,66.28,66.29,28400.0,48.0446,48.0591,48.0084,48.0157,28400.0
2011-01-31 13:40:00,66.29,66.32,66.27,66.3,21100.0,48.0157,48.0374,48.0012,48.0229,21100.0
2011-01-31 13:50:00,66.3,66.33,66.3,66.31,11500.0,48.0229,48.0446,48.0229,48.0301,11500.0
2011-01-31 14:00:00,66.31,66.35,66.31,66.32,24400.0,48.0301,48.0591,48.0301,48.0374,24400.0
2011-01-31 14:10:00,66.31,66.31,66.25,66.26,23500.0,48.0301,48.0301,47.9867,47.9939,23500.0
2011-01-31 14:20:00,66.26,66.26,66.22,66.22,31100.0,47.9939,47.9939,47.965,47.965,31100.0
2011-01-31 14:30:00,66.2,66.2,66.15,66.19,61500.0,47.9505,47.9505,47.9142,47.9432,61500.0
2011-01-31 14:40:00,66.18,66.21,66.12,66.13,258400.0,47.936,47.9577,47.8925,47.8998,258400.0
2011-01-31 14:50:00,66.12,66.24,66.1,66.23,63500.0,47.8925,47.9794,47.878,47.9722,63500.0
2011-01-31 15:00:00,66.22,66.31,66.17,66.25,103300.0,47.965,48.0301,47.9287,47.9867,103300.0
2011-01-31 15:10:00,66.25,66.3,66.25,66.29,94000.0,47.9867,48.0229,47.9867,48.0157,94000.0
2011-01-31 15:20:00,66.28,66.28,66.21,66.22,29000.0,48.0084,48.0084,47.9577,47.965,29000.0
2011-01-31 15:30:00,66.22,66.28,66.2,66.26,53400.0,47.965,48.0084,47.9505,47.9939,53400.0
2011-01-31 15:40:00,66.26,66.31,66.25,66.28,122700.0,47.9939,48.0301,47.9867,48.0084,122700.0
2011-01-31 15:50:00,66.27,66.31,66.25,66.31,62800.0,48.0012,48.0301,47.9867,48.0301,62800.0
2011-02-01 09:30:00,66.67,66.88,66.67,66.84,119600.0,48.2909,48.443,48.2909,48.414,119600.0
2011-02-01 09:40:00,66.86,66.88,66.83,66.84,51500.0,48.4285,48.443,48.4068,48.414,51500.0
2011-02-01 09:50:00,66.84,66.95,66.84,66.95,52600.0,48.414,48.4937,48.414,48.4937,52600.0
2011-02-01 10:00:00,66.96,67.02,66.88,66.9,103000.0,48.501,48.5444,48.443,48.4575,103000.0
2011-02-01 10:10:00,66.89,66.97,66.87,66.95,24200.0,48.4503,48.5082,48.4358,48.4937,24200.0
2011-02-01 10:20:00,66.95,67.07,66.94,67.03,61400.0,48.4937,48.5806,48.4865,48.5517,61400.0
2011-02-01 10:30:00,67.03,67.06,67.0,67.05,49000.0,48.5517,48.5734,48.5299,48.5661,49000.0
2011-02-01 10:40:00,67.05,67.11,67.03,67.1,63300.0,48.5661,48.6096,48.5517,48.6024,63300.0
2011-02-01 10:50:00,67.08,67.13,67.07,67.11,45700.0,48.5879,48.6241,48.5806,48.6096,45700.0
2011-02-01 11:00:00,67.11,67.16,67.09,67.13,160200.0,48.6096,48.6458,48.5951,48.6241,160200.0
2011-02-01 11:10:00,67.11,67.12,67.05,67.07,22600.0,48.6096,48.6168,48.5661,48.5806,22600.0
2011-02-01 11:20:00,67.07,67.09,67.05,67.09,28300.0,48.5806,48.5951,48.5661,48.5951,28300.0
2011-02-01 11:30:00,67.09,67.2,67.09,67.19,22500.0,48.5951,48.6748,48.5951,48.6675,22500.0
2011-02-01 11:40:00,67.2,67.21,67.18,67.21,29600.0,48.6748,48.682,48.6603,48.682,29600.0
2011-02-01 11:50:00,67.21,67.28,67.2,67.22,43700.0,48.682,48.7327,48.6748,48.6893,43700.0
2011-02-01 12:00:00,67.22,67.25,67.2,67.24,15900.0,48.6893,48.711,48.6748,48.7038,15900.0
2011-02-01 12:10:00,67.25,67.32,67.22,67.31,36400.0,48.711,48.7617,48.6893,48.7545,36400.0
2011-02-01 12:20:00,67.32,67.34,67.3,67.32,32300.0,48.7617,48.7762,48.7472,48.7617,32300.0
2011-02-01 12:30:00,67.31,67.32,67.29,67.32,47300.0,48.7545,48.7617,48.74,48.7617,47300.0
2011-02-01 12:40:00,67.31,67.36,67.31,67.36,18100.0,48.7545,48.7907,48.7545,48.7907,18100.0
2011-02-01 12:50:00,67.36,67.46,67.35,67.46,35700.0,48.7907,48.8631,48.7834,48.8631,35700.0
2011-02-01 13:00:00,67.46,67.48,67.4,67.4,22300.0,48.8631,48.8776,48.8197,48.8197,22300.0
2011-02-01 13:10:00,67.41,67.44,67.4,67.42,37700.0,48.8269,48.8486,48.8197,48.8341,37700.0
2011-02-01 13:20:00,67.42,67.45,67.41,67.44,17300.0,48.8341,48.8559,48.8269,48.8486,17300.0
2011-02-01 13:30:00,67.44,67.45,67.42,67.42,31700.0,48.8486,48.8559,48.8341,48.8341,31700.0
2011-02-01 13:40:00,67.42,67.43,67.4,67.41,19300.0,48.8341,48.8414,48.8197,48.8269,19300.0
2011-02-01 13:50:00,67.41,67.42,67.37,67.37,15900.0,48.8269,48.8341,48.7979,48.7979,15900.0
2011-02-01 14:00:00,67.36,67.4,67.36,67.4,21600.0,48.7907,48.8197,48.7907,48.8197,21600.0
2011-02-01 14:10:00,67.4,67.43,67.39,67.39,68600.0,48.8197,48.8414,48.8124,48.8124,68600.0
2011-02-01 14:20:00,67.39,67.4,67.36,67.36,41100.0,48.8124,48.8197,48.7907,48.7907,41100.0
2011-02-01 14:30:00,67.37,67.38,67.34,67.34,16100.0,48.7979,48.8052,48.7762,48.7762,16100.0
2011-02-01 14:40:00,67.35,67.42,67.34,67.35,34000.0,48.7834,48.8341,48.7762,48.7834,34000.0
2011-02-01 14:50:00,67.34,67.43,67.32,67.43,45600.0,48.7762,48.8414,48.7617,48.8414,45600.0
2011-02-01 15:00:00,67.43,67.44,67.39,67.4,53500.0,48.8414,48.8486,48.8124,48.8197,53500.0
2011-02-01 15:10:00,67.4,67.43,67.38,67.43,30700.0,48.8197,48.8414,48.8052,48.8414,30700.0
2011-02-01 15:20:00,67.44,67.44,67.42,67.44,28900.0,48.8486,48.8486,48.8341,48.8486,28900.0
2011-02-01 15:30:00,67.43,67.5,67.4,67.44,297700.0,48.8414,48.8921,48.8197,48.8486,297700.0
2011-02-01 15:40:00,67.44,67.51,67.43,67.5,66000.0,48.8486,48.8993,48.8414,48.8921,66000.0
2011-02-01 15:50:00,67.5,67.52,67.42,67.42,65900.0,48.8921,48.9066,48.8341,48.8341,65900.0
2011-02-02 09:30:00,67.24,67.32,67.24,67.27,39300.0,48.7038,48.7617,48.7038,48.7255,39300.0
2011-02-02 09:40:00,67.27,67.32,67.21,67.32,13200.0,48.7255,48.7617,48.682,48.7617,13200.0
2011-02-02 09:50:00,67.32,67.43,67.32,67.42,25200.0,48.7617,48.8414,48.7617,48.8341,25200.0
2011-02-02 10:00:00,67.42,67.42,67.26,67.27,27800.0,48.8341,48.8341,48.7183,48.7255,27800.0
2011-02-02 10:10:00,67.29,67.39,67.28,67.39,19200.0,48.74,48.8124,48.7327,48.8124,19200.0
2011-02-02 10:20:00,67.38,67.42,67.35,67.4,17900.0,48.8052,48.8341,48.7834,48.8197,17900.0
2011-02-02 10:30:00,67.39,67.44,67.36,67.37,42400.0,48.8124,48.8486,48.7907,48.7979,42400.0
2011-02-02 10:40:00,67.36,67.37,67.3,67.33,19100.0,48.7907,48.7979,48.7472,48.769,19100.0
2011-02-02 10:50:00,67.33,67.38,67.33,67.37,13200.0,48.769,48.8052,48.769,48.7979,13200.0
2011-02-02 11:00:00,67.36,67.36,67.26,67.27,33000.0,48.7907,48.7907,48.7183,48.7255,33000.0
2011-02-02 11:10:00,67.27,67.28,67.24,67.28,8400.0,48.7255,48.7327,48.7038,48.7327,8400.0
2011-02-02 11:20:00,67.29,67.34,67.27,67.31,19600.0,48.74,48.7762,48.7255,48.7545,19600.0
2011-02-02 11:30:00,67.31,67.33,67.29,67.29,21000.0,48.7545,48.769,48.74,48.74,21000.0
2011-02-02 11:40:00,67.3,67.35,67.3,67.34,6600.0,48.7472,48.7834,48.7472,48.7762,6600.0
2011-02-02 11:50:00,67.36,67.36,67.31,67.33,16000.0,48.7907,48.7907,48.7545,48.769,16000.0
2011-02-02 12:00:00,67.34,67.35,67.28,67.3,8700.0,48.7762,48.7834,48.7327,48.7472,8700.0
2011-02-02 12:10:00,67.32,67.32,67.29,67.29,11900.0,48.7617,48.7617,48.74,48.74,11900.0
2011-02-02 12:20:00,67.29,67.29,67.23,67.23,30100.0,48.74,48.74,48.6965,48.6965,30100.0
2011-02-02 12:30:00,67.23,67.3,67.23,67.3,10200.0,48.6965,48.7472,48.6965,48.7472,10200.0
2011-02-02 12:40:00,67.3,67.33,67.3,67.33,19200.0,48.7472,48.769,48.7472,48.769,19200.0
2011-02-02 12:50:00,67.32,67.32,67.27,67.3,8300.0,48.7617,48.7617,48.7255,48.7472,8300.0
2011-02-02 13:00:00,67.3,67.33,67.3,67.32,25600.0,48.7472,48.769,48.7472,48.7617,25600.0
2011-02-02 13:10:00,67.33,67.34,67.3,67.31,14700.0,48.769,48.7762,48.7472,48.7545,14700.0
2011-02-02 13:20:00,67.31,67.35,67.31,67.34,29200.0,48.7545,48.7834,48.7545,48.7762,29200.0
2011-02-02 13:30:00,67.34,67.36,67.31,67.32,26300.0,48.7762,48.7907,48.7545,48.7617,26300.0
2011-02-02 13:40:00,67.31,67.31,67.27,67.3,34000.0,48.7545,48.7545,48.7255,48.7472,34000.0
2011-02-02 13:50:00,67.3,67.33,67.3,67.3,44100.0,48.7472,48.769,48.7472,48.7472,44100.0
2011-02-02 14:00:00,67.3,67.3,67.27,67.29,55800.0,48.7472,48.7472,48.7255,48.74,55800.0
2011-02-02 14:10:00,67.29,67.32,67.28,67.32,58700.0,48.74,48.7617,48.7327,48.7617,58700.0
2011-02-02 14:20:00,67.31,67.34,67.29,67.33,34500.0,48.7545,48.7762,48.74,48.769,34500.0
2011-02-02 14:30:00,67.33,67.33,67.31,67.32,15900.0,48.769,48.769,48.7545,48.7617,15900.0
2011-02-02 14:40:00,67.31,67.33,67.3,67.32,11600.0,48.7545,48.769,48.7472,48.7617,11600.0
2011-02-02 14:50:00,67.32,67.37,67.32,67.36,29900.0,48.7617,48.7979,48.7617,48.7907,29900.0
2011-02-02 15:00:00,67.35,67.39,67.34,67.36,14600.0,48.7834,48.8124,48.7762,48.7907,14600.0
2011-02-02 15:10:00,67.36,67.36,67.32,67.34,32700.0,48.7907,48.7907,48.7617,48.7762,32700.0
2011-02-02 15:20:00,67.34,67.36,67.27,67.27,54600.0,48.7762,48.7907,48.7255,48.7255,54600.0
2011-02-02 15:30:00,67.27,67.27,67.19,67.23,67900.0,48.7255,48.7255,48.6675,48.6965,67900.0
2011-02-02 15:40:00,67.22,67.27,67.21,67.27,74000.0,48.6893,48.7255,48.682,48.7255,74000.0
2011-02-02 15:50:00,67.27,67.27,67.2,67.24,97700.0,48.7255,48.7255,48.6748,48.7038,97700.0
2011-02-03 09:30:00,67.11,67.22,67.09,67.22,39000.0,48.6096,48.6893,48.5951,48.6893,39000.0
2011-02-03 09:40:00,67.22,67.22,67.07,67.14,69400.0,48.6893,48.6893,48.5806,48.6313,69400.0
2011-02-03 09:50:00,67.15,67.16,67.01,67.15,95600.0,48.6386,48.6458,48.5372,48.6386,95600.0
2011-02-03 10:00:00,67.15,67.19,66.84,66.91,475900.0,48.6386,48.6675,48.414,48.4647,475900.0
2011-02-03 10:10:00,66.9,66.91,66.73,66.84,87600.0,48.4575,48.4647,48.3344,48.414,87600.0
2011-02-03 10:20:00,66.84,66.91,66.83,66.9,19800.0,48.414,48.4647,48.4068,48.4575,19800.0
2011-02-03 10:30:00,66.91,66.93,66.84,66.93,38800.0,48.4647,48.4792,48.414,48.4792,38800.0
2011-02-03 10:40:00,66.93,67.02,66.9,66.96,55600.0,48.4792,48.5444,48.4575,48.501,55600.0
2011-02-03 10:50:00,66.97,67.0,66.93,66.96,35300.0,48.5082,48.5299,48.4792,48.501,35300.0
2011-02-03 11:00:00,66.96,66.96,66.85,66.86,62600.0,48.501,48.501,48.4213,48.4285,62600.0
2011-02-03 11:10:00,66.87,66.94,66.87,66.92,18100.0,48.4358,48.4865,48.4358,48.472,18100.0
2011-02-03 11:20:00,66.91,67.0,66.91,66.98,9000.0,48.4647,48.5299,48.4647,48.5154,9000.0
2011-02-03 11:30:00,66.98,67.09,66.97,67.09,32600.0,48.5154,48.5951,48.5082,48.5951,32600.0
2011-02-03 11:40:00,67.08,67.11,67.04,67.08,20700.0,48.5879,48.6096,48.5589,48.5879,20700.0
2011-02-03 11:50:00,67.07,67.15,67.07,67.13,20000.0,48.5806,48.6386,48.5806,48.6241,20000.0
2011-02-03 12:00:00,67.13,67.16,67.06,67.07,34500.0,48.6241,48.6458,48.5734,48.5806,34500.0
2011-02-03 12:10:00,67.07,67.13,67.07,67.11,7100.0,48.5806,48.6241,48.5806,48.6096,7100.0
2011-02-03 12:20:00,67.11,67.13,67.1,67.13,9400.0,48.6096,48.6241,48.6024,48.6241,9400.0
2011-02-03 12:30:00,67.13,67.13,67.09,67.1,12500.0,48.6241,48.6241,48.5951,48.6024,12500.0
2011-02-03 12:40:00,67.09,67.11,67.05,67.08,67900.0,48.5951,48.6096,48.5661,48.5879,67900.0
2011-02-03 12:50:00,67.07,67.15,67.07,67.15,13400.0,48.5806,48.6386,48.5806,48.6386,13400.0
2011-02-03 13:00:00,67.14,67.16,67.12,67.13,24600.0,48.6313,48.6458,48.6168,48.6241,24600.0
2011-02-03 13:10:00,67.13,67.15,67.09,67.09,26300.0,48.6241,48.6386,48.5951,48.5951,26300.0
2011-02-03 13:20:00,67.1,67.16,67.1,67.15,21500.0,48.6024,48.6458,48.6024,48.6386,21500.0
2011-02-03 13:30:00,67.14,67.15,67.11,67.11,6500.0,48.6313,48.6386,48.6096,48.6096,6500.0
2011-02-03 13:40:00,67.13,67.13,67.07,67.1,46600.0,48.6241,48.6241,48.5806,48.6024,46600.0
2011-02-03 13:50:00,67.11,67.14,67.11,67.13,9400.0,48.6096,48.6313,48.6096,48.6241,9400.0
2011-02-03 14:00:00,67.14,67.17,67.09,67.13,38500.0,48.6313,48.6531,48.5951,48.6241,38500.0
2011-02-03 14:10:00,67.13,67.2,67.1,67.18,24000.0,48.6241,48.6748,48.6024,48.6603,24000.0
2011-02-03 14:20:00,67.18,67.2,67.16,67.17,30700.0,48.6603,48.6748,48.6458,48.6531,30700.0
2011-02-03 14:30:00,67.18,67.2,67.16,67.19,23500.0,48.6603,48.6748,48.6458,48.6675,23500.0
2011-02-03 14:40:00,67.19,67.2,67.18,67.19,18700.0,48.6675,48.6748,48.6603,48.6675,18700.0
2011-02-03 14:50:00,67.21,67.33,67.21,67.29,58100.0,48.682,48.769,48.682,48.74,58100.0
2011-02-03 15:00:00,67.3,67.4,67.3,67.38,69800.0,48.7472,48.8197,48.7472,48.8052,69800.0
2011-02-03 15:10:00,67.38,67.4,67.36,67.38,43200.0,48.8052,48.8197,48.7907,48.8052,43200.0
2011-02-03 15:20:00,67.39,67.41,67.37,67.39,23100.0,48.8124,48.8269,48.7979,48.8124,23100.0
2011-02-03 15:30:00,67.4,67.46,67.38,67.44,48800.0,48.8197,48.8631,48.8052,48.8486,48800.0
2011-02-03 15:40:00,67.44,67.45,67.41,67.43,99700.0,48.8486,48.8559,48.8269,48.8414,99700.0
2011-02-03 15:50:00,67.43,67.46,67.36,67.36,31100.0,48.8414,48.8631,48.7907,48.7907,31100.0
2011-02-04 09:30:00,67.4,67.45,67.25,67.25,54900.0,48.8197,48.8559,48.711,48.711,54900.0
2011-02-04 09:40:00,67.24,67.26,67.14,67.19,71100.0,48.7038,48.7183,48.6313,48.6675,71100.0
2011-02-04 09:50:00,67.19,67.28,67.19,67.27,31800.0,48.6675,48.7327,48.6675,48.7255,31800.0
2011-02-04 10:00:00,67.26,67.34,67.26,67.3,8900.0,48.7183,48.7762,48.7183,48.7472,8900.0
2011-02-04 10:10:00,67.31,67.33,67.21,67.24,17900.0,48.7545,48.769,48.682,48.7038,17900.0
2011-02-04 10:20:00,67.25,67.38,67.25,67.35,14700.0,48.711,48.8052,48.711,48.7834,14700.0
2011-02-04 10:30:00,67.35,67.36,67.27,67.27,17700.0,48.7834,48.7907,48.7255,48.7255,17700.0
2011-02-04 10:40:00,67.26,67.26,67.13,67.17,42500.0,48.7183,48.7183,48.6241,48.6531,42500.0
2011-02-04 10:50:00,67.17,67.17,67.01,67.1,63500.0,48.6531,48.6531,48.5372,48.6024,63500.0
2011-02-04 11:00:00,67.09,67.14,66.99,67.1,41100.0,48.5951,48.6313,48.5227,48.6024,41100.0
2011-02-04 11:10:00,67.09,67.14,67.07,67.13,8600.0,48.5951,48.6313,48.5806,48.6241,8600.0
2011-02-04 11:20:00,67.16,67.19,67.14,67.17,11100.0,48.6458,48.6675,48.6313,48.6531,11100.0
2011-02-04 11:30:00,67.17,67.25,67.16,67.23,28500.0,48.6531,48.711,48.6458,48.6965,28500.0
2011-02-04 11:40:00,67.23,67.25,67.16,67.2,212800.0,48.6965,48.711,48.6458,48.6748,212800.0
2011-02-04 11:50:00,67.2,67.21,67.17,67.17,148300.0,48.6748,48.682,48.6531,48.6531,148300.0
2011-02-04 12:00:00,67.16,67.18,67.16,67.16,6700.0,48.6458,48.6603,48.6458,48.6458,6700.0
2011-02-04 12:10:00,67.17,67.18,67.12,67.16,38700.0,48.6531,48.6603,48.6168,48.6458,38700.0
2011-02-04 12:20:00,67.17,67.23,67.17,67.19,18500.0,48.6531,48.6965,48.6531,48.6675,18500.0
2011-02-04 12:30:00,67.2,67.24,67.19,67.23,10400.0,48.6748,48.7038,48.6675,48.6965,10400.0
2011-02-04 12:40:00,67.24,67.24,67.21,67.24,14400.0,48.7038,48.7038,48.682,48.7038,14400.0
2011-02-04 12:50:00,67.24,67.26,67.23,67.24,10100.0,48.7038,48.7183,48.6965,48.7038,10100.0
2011-02-04 13:00:00,67.24,67.27,67.23,67.27,11100.0,48.7038,48.7255,48.6965,48.7255,11100.0
2011-02-04 13:10:00,67.28,67.32,67.27,67.29,27100.0,48.7327,48.7617,48.7255,48.74,27100.0
2011-02-04 13:20:00,67.3,67.33,67.3,67.31,18900.0,48.7472,48.769,48.7472,48.7545,18900.0
2011-02-04 13:30:00,67.31,67.31,67.28,67.3,10800.0,48.7545,48.7545,48.7327,48.7472,10800.0
2011-02-04 13:40:00,67.31,67.32,67.27,67.31,12300.0,48.7545,48.7617,48.7255,48.7545,12300.0
2011-02-04 13:50:00,67.31,67.35,67.31,67.33,10000.0,48.7545,48.7834,48.7545,48.769,10000.0
2011-02-04 14:00:00,67.33,67.33,67.27,67.27,9500.0,48.769,48.769,48.7255,48.7255,9500.0
2011-02-04 14:10:00,67.27,67.3,67.27,67.3,19900.0,48.7255,48.7472,48.7255,48.7472,19900.0
2011-02-04 14:20:00,67.29,67.31,67.27,67.3,26500.0,48.74,48.7545,48.7255,48.7472,26500.0
2011-02-04 14:30:00,67.29,67.3,67.27,67.27,18900.0,48.74,48.7472,48.7255,48.7255,18900.0
2011-02-04 14:40:00,67.26,67.28,67.24,67.28,38000.0,48.7183,48.7327,48.7038,48.7327,38000.0
2011-02-04 14:50:00,67.27,67.33,67.27,67.33,38300.0,48.7255,48.769,48.7255,48.769,38300.0
2011-02-04 15:00:00,67.33,67.36,67.28,67.31,47200.0,48.769,48.7907,48.7327,48.7545,47200.0
2011-02-04 15:10:00,67.3,67.34,67.3,67.33,21400.0,48.7472,48.7762,48.7472,48.769,21400.0
2011-02-04 15:20:00,67.33,67.38,67.33,67.35,21200.0,48.769,48.8052,48.769,48.7834,21200.0
2011-02-04 15:30:00,67.35,67.4,67.35,67.35,31500.0,48.7834,48.8197,48.7834,48.7834,31500.0
2011-02-04 15:40:00,67.36,67.46,67.35,67.46,44900.0,48.7907,48.8631,48.7834,48.8631,44900.0
2011-02-04 15:50:00,67.45,67.45,67.4,67.44,26800.0,48.8559,48.8559,48.8197,48.8486,26800.0
2011-02-07 09:30:00,67.59,67.69,67.57,67.68,59300.0,48.9573,49.0297,48.9428,49.0225,59300.0
2011-02-07 09:40:00,67.68,67.81,67.68,67.76,48300.0,49.0225,49.1166,49.0225,49.0804,48300.0
2011-02-07 09:50:00,67.77,67.78,67.72,67.74,29700.0,49.0877,49.0949,49.0514,49.0659,29700.0
2011-02-07 10:00:00,67.76,67.83,67.76,67.8,26900.0,49.0804,49.1311,49.0804,49.1094,26900.0
2011-02-07 10:10:00,67.79,67.86,67.79,67.85,24400.0,49.1021,49.1528,49.1021,49.1456,24400.0
2011-02-07 10:20:00,67.86,67.99,67.86,67.95,313000.0,49.1528,49.247,49.1528,49.218,313000.0
2011-02-07 10:30:00,67.96,68.02,67.96,68.02,17000.0,49.2253,49.2687,49.2253,49.2687,17000.0
2011-02-07 10:40:00,68.02,68.02,67.98,68.02,12900.0,49.2687,49.2687,49.2398,49.2687,12900.0
2011-02-07 10:50:00,68.03,68.05,68.01,68.02,122400.0,49.276,49.2905,49.2615,49.2687,122400.0
2011-02-07 11:00:00,68.02,68.07,68.01,68.02,32700.0,49.2687,49.305,49.2615,49.2687,32700.0
2011-02-07 11:10:00,68.03,68.05,67.96,67.97,40500.0,49.276,49.2905,49.2253,49.2325,40500.0
2011-02-07 11:20:00,67.97,68.01,67.96,68.01,38300.0,49.2325,49.2615,49.2253,49.2615,38300.0
2011-02-07 11:30:00,68.01,68.04,68.0,68.04,35700.0,49.2615,49.2832,49.2543,49.2832,35700.0
2011-02-07 11:40:00,68.03,68.07,68.0,68.03,12400.0,49.276,49.305,49.2543,49.276,12400.0
2011-02-07 11:50:00,68.03,68.03,68.0,68.01,44000.0,49.276,49.276,49.2543,49.2615,44000.0
2011-02-07 12:00:00,67.99,68.0,67.96,67.98,12500.0,49.247,49.2543,49.2253,49.2398,12500.0
2011-02-07 12:10:00,67.97,67.99,67.96,67.98,18400.0,49.2325,49.247,49.2253,49.2398,18400.0
2011-02-07 12:20:00,67.97,67.98,67.94,67.95,33800.0,49.2325,49.2398,49.2108,49.218,33800.0
2011-02-07 12:30:00,67.95,67.98,67.95,67.98,22000.0,49.218,49.2398,49.218,49.2398,22000.0
2011-02-07 12:40:00,67.99,68.02,67.98,68.0,31800.0,49.247,49.2687,49.2398,49.2543,31800.0
2011-02-07 12:50:00,68.01,68.01,67.96,67.96,10600.0,49.2615,49.2615,49.2253,49.2253,10600.0
2011-02-07 13:00:00,67.97,67.99,67.97,67.99,18900.0,49.2325,49.247,49.2325,49.247,18900.0
2011-02-07 13:10:00,67.98,68.02,67.98,68.01,36500.0,49.2398,49.2687,49.2398,49.2615,36500.0
2011-02-07 13:20:00,68.02,68.03,68.0,68.01,33100.0,49.2687,49.276,49.2543,49.2615,33100.0
2011-02-07 13:30:00,68.02,68.03,67.97,67.97,36700.0,49.2687,49.276,49.2325,49.2325,36700.0
2011-02-07 13:40:00,67.98,68.01,67.98,67.98,14100.0,49.2398,49.2615,49.2398,49.2398,14100.0
2011-02-07 13:50:00,67.99,68.03,67.99,68.02,15600.0,49.247,49.276,49.247,49.2687,15600.0
2011-02-07 14:00:00,68.02,68.03,67.98,67.99,44900.0,49.2687,49.276,49.2398,49.247,44900.0
2011-02-07 14:10:00,67.99,67.99,67.92,67.97,33700.0,49.247,49.247,49.1963,49.2325,33700.0
2011-02-07 14:20:00,67.97,67.98,67.94,67.94,9700.0,49.2325,49.2398,49.2108,49.2108,9700.0
2011-02-07 14:30:00,67.94,67.95,67.91,67.91,11100.0,49.2108,49.218,49.1891,49.1891,11100.0
2011-02-07 14:40:00,67.92,67.96,67.92,67.94,22500.0,49.1963,49.2253,49.1963,49.2108,22500.0
2011-02-07 14:50:00,67.93,67.94,67.84,67.9,57100.0,49.2036,49.2108,49.1384,49.1818,57100.0
2011-02-07 15:00:00,67.89,67.93,67.87,67.92,34100.0,49.1746,49.2036,49.1601,49.1963,34100.0
2011-02-07 15:10:00,67.91,67.91,67.8,67.81,35300.0,49.1891,49.1891,49.1094,49.1166,35300.0
2011-02-07 15:20:00,67.82,67.87,67.78,67.84,58100.0,49.1239,49.1601,49.0949,49.1384,58100.0
2011-02-07 15:30:00,67.85,67.9,67.84,67.88,53200.0,49.1456,49.1818,49.1384,49.1673,53200.0
2011-02-07 15:40:00,67.89,67.96,67.89,67.96,49600.0,49.1746,49.2253,49.1746,49.2253,49600.0
2011-02-07 15:50:00,67.97,67.97,67.89,67.91,43400.0,49.2325,49.2325,49.1746,49.1891,43400.0
2011-02-08 09:30:00,67.94,67.99,67.83,67.86,70700.0,49.2108,49.247,49.1311,49.1528,70700.0
2011-02-08 09:40:00,67.85,67.86,67.78,67.86,45300.0,49.1456,49.1528,49.0949,49.1528,45300.0
2011-02-08 09:50:00,67.85,67.93,67.85,67.92,30400.0,49.1456,49.2036,49.1456,49.1963,30400.0
2011-02-08 10:00:00,67.95,67.98,67.92,67.96,25300.0,49.218,49.2398,49.1963,49.2253,25300.0
2011-02-08 10:10:00,67.96,68.02,67.92,68.0,35200.0,49.2253,49.2687,49.1963,49.2543,35200.0
2011-02-08 10:20:00,68.01,68.11,68.01,68.05,52000.0,49.2615,49.3339,49.2615,49.2905,52000.0
2011-02-08 10:30:00,68.06,68.07,67.99,67.99,42900.0,49.2977,49.305,49.247,49.247,42900.0
2011-02-08 10:40:00,67.98,68.06,67.97,68.04,51400.0,49.2398,49.2977,49.2325,49.2832,51400.0
2011-02-08 10:50:00,68.06,68.07,67.99,68.02,63700.0,49.2977,49.305,49.247,49.2687,63700.0
2011-02-08 11:00:00,68.03,68.04,67.94,67.98,95000.0,49.276,49.2832,49.2108,49.2398,95000.0
2011-02-08 11:10:00,67.99,68.06,67.99,68.01,89100.0,49.247,49.2977,49.247,49.2615,89100.0
2011-02-08 11:20:00,68.01,68.05,67.99,68.03,38900.0,49.2615,49.2905,49.247,49.276,38900.0
2011-02-08 11:30:00,68.03,68.11,68.03,68.08,22100.0,49.276,49.3339,49.276,49.3122,22100.0
2011-02-08 11:40:00,68.09,68.12,68.08,68.1,29500.0,49.3194,49.3412,49.3122,49.3267,29500.0
2011-02-08 11:50:00,68.1,68.13,68.08,68.1,27600.0,49.3267,49.3484,49.3122,49.3267,27600.0
2011-02-08 12:00:00,68.11,68.12,68.05,68.08,21600.0,49.3339,49.3412,49.2905,49.3122,21600.0
2011-02-08 12:10:00,68.08,68.11,68.06,68.09,16400.0,49.3122,49.3339,49.2977,49.3194,16400.0
2011-02-08 12:20:00,68.09,68.11,68.08,68.11,12100.0,49.3194,49.3339,49.3122,49.3339,12100.0
2011-02-08 12:30:00,68.12,68.16,68.11,68.13,37400.0,49.3412,49.3701,49.3339,49.3484,37400.0
2011-02-08 12:40:00,68.13,68.14,68.11,68.12,113200.0,49.3484,49.3557,49.3339,49.3412,113200.0
2011-02-08 12:50:00,68.12,68.14,68.09,68.1,18700.0,49.3412,49.3557,49.3194,49.3267,18700.0
2011-02-08 13:00:00,68.11,68.11,68.07,68.07,21400.0,49.3339,49.3339,49.305,49.305,21400.0
2011-02-08 13:10:00,68.07,68.09,68.04,68.07,28400.0,49.305,49.3194,49.2832,49.305,28400.0
2011-02-08 13:20:00,68.07,68.08,68.02,68.03,17500.0,49.305,49.3122,49.2687,49.276,17500.0
2011-02-08 13:30:00,68.04,68.04,68.0,68.03,18800.0,49.2832,49.2832,49.2543,49.276,18800.0
2011-02-08 13:40:00,68.04,68.05,68.02,68.05,34400.0,49.2832,49.2905,49.2687,49.2905,34400.0
2011-02-08 13:50:00,68.04,68.08,68.04,68.05,18000.0,49.2832,49.3122,49.2832,49.2905,18000.0
2011-02-08 14:00:00,68.05,68.1,68.05,68.09,34600.0,49.2905,49.3267,49.2905,49.3194,34600.0
2011-02-08 14:10:00,68.08,68.1,68.08,68.09,20500.0,49.3122,49.3267,49.3122,49.3194,20500.0
2011-02-08 14:20:00,68.08,68.13,68.08,68.13,9900.0,49.3122,49.3484,49.3122,49.3484,9900.0
2011-02-08 14:30:00,68.13,68.17,68.13,68.17,47300.0,49.3484,49.3774,49.3484,49.3774,47300.0
2011-02-08 14:40:00,68.17,68.18,68.14,68.15,36000.0,49.3774,49.3846,49.3557,49.3629,36000.0
2011-02-08 14:50:00,68.15,68.15,68.07,68.11,30800.0,49.3629,49.3629,49.305,49.3339,30800.0
2011-02-08 15:00:00,68.1,68.18,68.09,68.18,50900.0,49.3267,49.3846,49.3194,49.3846,50900.0
2011-02-08 15:10:00,68.19,68.2,68.15,68.16,63400.0,49.3919,49.3991,49.3629,49.3701,63400.0
2011-02-08 15:20:00,68.17,68.19,68.14,68.14,29100.0,49.3774,49.3919,49.3557,49.3557,29100.0
2011-02-08 15:30:00,68.15,68.2,68.15,68.19,30300.0,49.3629,49.3991,49.3629,49.3919,30300.0
2011-02-08 15:40:00,68.19,68.22,68.19,68.22,58800.0,49.3919,49.4136,49.3919,49.4136,58800.0
2011-02-08 15:50:00,68.21,68.25,68.19,68.21,101100.0,49.4064,49.4353,49.3919,49.4064,101100.0
2011-02-09 09:30:00,68.02,68.07,67.99,68.02,73900.0,49.2687,49.305,49.247,49.2687,73900.0
2011-02-09 09:40:00,68.03,68.05,67.96,67.96,63100.0,49.276,49.2905,49.2253,49.2253,63100.0
2011-02-09 09:50:00,67.96,68.01,67.94,68.01,55700.0,49.2253,49.2615,49.2108,49.2615,55700.0
2011-02-09 10:00:00,68.02,68.11,68.0,68.09,45000.0,49.2687,49.3339,49.2543,49.3194,45000.0
2011-02-09 10:10:00,68.09,68.1,68.0,68.0,84500.0,49.3194,49.3267,49.2543,49.2543,84500.0
2011-02-09 10:20:00,68.02,68.08,68.02,68.06,54300.0,49.2687,49.3122,49.2687,49.2977,54300.0
2011-02-09 10:30:00,68.05,68.11,68.04,68.1,49100.0,49.2905,49.3339,49.2832,49.3267,49100.0
2011-02-09 10:40:00,68.11,68.18,68.11,68.18,71900.0,49.3339,49.3846,49.3339,49.3846,71900.0
2011-02-09 10:50:00,68.19,68.19,68.11,68.12,87000.0,49.3919,49.3919,49.3339,49.3412,87000.0
2011-02-09 11:00:00,68.12,68.14,68.09,68.12,59300.0,49.3412,49.3557,49.3194,49.3412,59300.0
2011-02-09 11:10:00,68.12,68.12,67.94,67.96,80700.0,49.3412,49.3412,49.2108,49.2253,80700.0
2011-02-09 11:20:00,67.96,67.96,67.81,67.85,53800.0,49.2253,49.2253,49.1166,49.1456,53800.0
2011-02-09 11:30:00,67.84,67.91,67.84,67.88,36400.0,49.1384,49.1891,49.1384,49.1673,36400.0
2011-02-09 11:40:00,67.87,67.92,67.87,67.9,37400.0,49.1601,49.1963,49.1601,49.1818,37400.0
2011-02-09 11:50:00,67.89,67.93,67.84,67.84,16200.0,49.1746,49.2036,49.1384,49.1384,16200.0
2011-02-09 12:00:00,67.83,67.89,67.81,67.89,24500.0,49.1311,49.1746,49.1166,49.1746,24500.0
2011-02-09 12:10:00,67.88,67.88,67.81,67.83,17800.0,49.1673,49.1673,49.1166,49.1311,17800.0
2011-02-09 12:20:00,67.83,67.87,67.8,67.87,33000.0,49.1311,49.1601,49.1094,49.1601,33000.0
2011-02-09 12:30:00,67.88,67.93,67.86,67.92,16300.0,49.1673,49.2036,49.1528,49.1963,16300.0
2011-02-09 12:40:00,67.92,67.94,67.9,67.92,11000.0,49.1963,49.2108,49.1818,49.1963,11000.0
2011-02-09 12:50:00,67.92,67.94,67.89,67.89,8000.0,49.1963,49.2108,49.1746,49.1746,8000.0
2011-02-09 13:00:00,67.89,67.97,67.86,67.97,285900.0,49.1746,49.2325,49.1528,49.2325,285900.0
2011-02-09 13:10:00,67.97,67.98,67.94,67.98,9700.0,49.2325,49.2398,49.2108,49.2398,9700.0
2011-02-09 13:20:00,67.98,68.0,67.97,67.97,15900.0,49.2398,49.2543,49.2325,49.2325,15900.0
2011-02-09 13:30:00,67.98,67.99,67.97,67.99,10000.0,49.2398,49.247,49.2325,49.247,10000.0
2011-02-09 13:40:00,67.98,67.98,67.93,67.94,8500.0,49.2398,49.2398,49.2036,49.2108,8500.0
2011-02-09 13:50:00,67.94,67.95,67.91,67.91,46800.0,49.2108,49.218,49.1891,49.1891,46800.0
2011-02-09 14:00:00,67.9,67.9,67.82,67.84,37700.0,49.1818,49.1818,49.1239,49.1384,37700.0
2011-02-09 14:10:00,67.84,67.85,67.79,67.8,315100.0,49.1384,49.1456,49.1021,49.1094,315100.0
2011-02-09 14:20:00,67.79,67.81,67.74,67.81,144900.0,49.1021,49.1166,49.0659,49.1166,144900.0
2011-02-09 14:30:00,67.81,67.81,67.7,67.7,167600.0,49.1166,49.1166,49.037,49.037,167600.0
2011-02-09 14:40:00,67.7,67.74,67.66,67.69,28300.0,49.037,49.0659,49.008,49.0297,28300.0
2011-02-09 14:50:00,67.69,67.72,67.65,67.69,32000.0,49.0297,49.0514,49.0007,49.0297,32000.0
2011-02-09 15:00:00,67.7,67.77,67.7,67.75,10300.0,49.037,49.0877,49.037,49.0732,10300.0
2011-02-09 15:10:00,67.73,67.83,67.73,67.8,26100.0,49.0587,49.1311,49.0587,49.1094,26100.0
2011-02-09 15:20:00,67.8,67.86,67.8,67.86,70300.0,49.1094,49.1528,49.1094,49.1528,70300.0
2011-02-09 15:30:00,67.87,67.87,67.82,67.84,48700.0,49.1601,49.1601,49.1239,49.1384,48700.0
2011-02-09 15:40:00,67.84,67.9,67.84,67.87,72200.0,49.1384,49.1818,49.1384,49.1601,72200.0
2011-02-09 15:50:00,67.87,67.98,67.86,67.98,65700.0,49.1601,49.2398,49.1528,49.2398,65700.0
2011-02-10 09:30:00,67.64,67.88,67.63,67.87,69400.0,48.9935,49.1673,48.9863,49.1601,69400.0
2011-02-10 09:40:00,67.88,67.88,67.58,67.6,55200.0,49.1673,49.1673,48.95,48.9645,55200.0
2011-02-10 09:50:00,67.6,67.7,67.59,67.69,58600.0,48.9645,49.037,48.9573,49.0297,58600.0
2011-02-10 10:00:00,67.69,67.77,67.57,67.72,121600.0,49.0297,49.0877,48.9428,49.0514,121600.0
2011-02-10 10:10:00,67.73,67.91,67.73,67.89,111400.0,49.0587,49.1891,49.0587,49.1746,111400.0
2011-02-10 10:20:00,67.9,67.91,67.79,67.87,63400.0,49.1818,49.1891,49.1021,49.1601,63400.0
2011-02-10 10:30:00,67.88,67.97,67.81,67.87,49500.0,49.1673,49.2325,49.1166,49.1601,49500.0
2011-02-10 10:40:00,67.88,67.95,67.84,67.89,34600.0,49.1673,49.218,49.1384,49.1746,34600.0
2011-02-10 10:50:00,67.88,67.89,67.81,67.81,23900.0,49.1673,49.1746,49.1166,49.1166,23900.0
2011-02-10 11:00:00,67.81,67.87,67.8,67.83,19700.0,49.1166,49.1601,49.1094,49.1311,19700.0
2011-02-10 11:10:00,67.83,67.91,67.81,67.82,37400.0,49.1311,49.1891,49.1166,49.1239,37400.0
2011-02-10 11:20:00,67.84,67.96,67.82,67.96,65200.0,49.1384,49.2253,49.1239,49.2253,65200.0
2011-02-10 11:30:00,67.96,68.02,67.96,67.98,43100.0,49.2253,49.2687,49.2253,49.2398,43100.0
2011-02-10 11:40:00,67.99,68.0,67.95,67.96,24700.0,49.247,49.2543,49.218,49.2253,24700.0
2011-02-10 11:50:00,67.96,67.99,67.92,67.96,26200.0,49.2253,49.247,49.1963,49.2253,26200.0
2011-02-10 12:00:00,67.96,67.97,67.92,67.97,19100.0,49.2253,49.2325,49.1963,49.2325,19100.0
2011-02-10 12:10:00,67.95,67.97,67.9,67.9,19300.0,49.218,49.2325,49.1818,49.1818,19300.0
2011-02-10 12:20:00,67.9,67.96,67.9,67.95,22300.0,49.1818,49.2253,49.1818,49.218,22300.0
2011-02-10 12:30:00,67.96,68.0,67.92,67.92,36300.0,49.2253,49.2543,49.1963,49.1963,36300.0
2011-02-10 12:40:00,67.93,67.94,67.9,67.92,44200.0,49.2036,49.2108,49.1818,49.1963,44200.0
2011-02-10 12:50:00,67.92,67.93,67.87,67.87,11000.0,49.1963,49.2036,49.1601,49.1601,11000.0
2011-02-10 13:00:00,67.88,67.89,67.85,67.88,22800.0,49.1673,49.1746,49.1456,49.1673,22800.0
2011-02-10 13:10:00,67.89,67.95,67.88,67.95,28700.0,49.1746,49.218,49.1673,49.218,28700.0
2011-02-10 13:20:00,67.93,67.95,67.87,67.87,36800.0,49.2036,49.218,49.1601,49.1601,36800.0
2011-02-10 13:30:00,67.87,67.9,67.85,67.88,19500.0,49.1601,49.1818,49.1456,49.1673,19500.0
2011-02-10 13:40:00,67.87,67.92,67.86,67.89,39400.0,49.1601,49.1963,49.1528,49.1746,39400.0
2011-02-10 13:50:00,67.9,67.93,67.89,67.9,16800.0,49.1818,49.2036,49.1746,49.1818,16800.0
2011-02-10 14:00:00,67.9,67.98,67.86,67.96,64500.0,49.1818,49.2398,49.1528,49.2253,64500.0
2011-02-10 14:10:00,67.97,67.98,67.95,67.95,24000.0,49.2325,49.2398,49.218,49.218,24000.0
2011-02-10 14:20:00,67.94,68.0,67.94,67.99,16500.0,49.2108,49.2543,49.2108,49.247,16500.0
2011-02-10 14:30:00,67.98,68.02,67.97,68.01,34800.0,49.2398,49.2687,49.2325,49.2615,34800.0
2011-02-10 14:40:00,68.01,68.01,67.99,67.99,19600.0,49.2615,49.2615,49.247,49.247,19600.0
2011-02-10 14:50:00,68.0,68.0,67.9,67.91,154900.0,49.2543,49.2543,49.1818,49.1891,154900.0
2011-02-10 15:00:00,67.91,67.94,67.91,67.92,15800.0,49.1891,49.2108,49.1891,49.1963,15800.0
2011-02-10 15:10:00,67.92,67.97,67.9,67.93,88300.0,49.1963,49.2325,49.1818,49.2036,88300.0
2011-02-10 15:20:00,67.94,68.02,67.92,68.02,84300.0,49.2108,49.2687,49.1963,49.2687,84300.0
2011-02-10 15:30:00,68.02,68.04,67.99,68.03,89100.0,49.2687,49.2832,49.247,49.276,89100.0
2011-02-10 15:40:00,68.02,68.14,68.0,68.14,101300.0,49.2687,49.3557,49.2543,49.3557,101300.0
2011-02-10 15:50:00,68.13,68.13,67.89,68.1,187300.0,49.3484,49.3484,49.1746,49.3267,187300.0
2011-02-11 09:30:00,67.83,67.86,67.77,67.84,38300.0,49.1311,49.1528,49.0877,49.1384,38300.0
2011-02-11 09:40:00,67.87,67.89,67.76,67.85,34200.0,49.1601,49.1746,49.0804,49.1456,34200.0
2011-02-11 09:50:00,67.85,67.93,67.84,67.93,32300.0,49.1456,49.2036,49.1384,49.2036,32300.0
2011-02-11 10:00:00,67.95,68.01,67.91,68.0,76600.0,49.218,49.2615,49.1891,49.2543,76600.0
2011-02-11 10:10:00,68.0,68.01,67.93,67.98,22700.0,49.2543,49.2615,49.2036,49.2398,22700.0
2011-02-11 10:20:00,67.96,68.06,67.95,68.06,15000.0,49.2253,49.2977,49.218,49.2977,15000.0
2011-02-11 10:30:00,68.07,68.13,68.06,68.12,60700.0,49.305,49.3484,49.2977,49.3412,60700.0
2011-02-11 10:40:00,68.12,68.18,68.07,68.18,23300.0,49.3412,49.3846,49.305,49.3846,23300.0
2011-02-11 10:50:00,68.19,68.31,68.17,68.31,37100.0,49.3919,49.4788,49.3774,49.4788,37100.0
2011-02-11 11:00:00,68.3,68.49,68.27,68.38,77300.0,49.4716,49.6092,49.4498,49.5295,77300.0
2011-02-11 11:10:00,68.39,68.4,68.29,68.34,52000.0,49.5367,49.544,49.4643,49.5005,52000.0
2011-02-11 11:20:00,68.34,68.43,68.33,68.4,37600.0,49.5005,49.5657,49.4933,49.544,37600.0
2011-02-11 11:30:00,68.39,68.41,68.29,68.32,21500.0,49.5367,49.5512,49.4643,49.486,21500.0
2011-02-11 11:40:00,68.32,68.36,68.31,68.33,24500.0,49.486,49.515,49.4788,49.4933,24500.0
2011-02-11 11:50:00,68.33,68.38,68.32,68.36,30200.0,49.4933,49.5295,49.486,49.515,30200.0
2011-02-11 12:00:00,68.36,68.37,68.32,68.35,18200.0,49.515,49.5223,49.486,49.5078,18200.0
2011-02-11 12:10:00,68.33,68.33,68.18,68.2,45800.0,49.4933,49.4933,49.3846,49.3991,45800.0
2011-02-11 12:20:00,68.2,68.26,68.19,68.22,15800.0,49.3991,49.4426,49.3919,49.4136,15800.0
2011-02-11 12:30:00,68.22,68.31,68.22,68.28,11600.0,49.4136,49.4788,49.4136,49.4571,11600.0
2011-02-11 12:40:00,68.27,68.34,68.27,68.32,36500.0,49.4498,49.5005,49.4498,49.486,36500.0
2011-02-11 12:50:00,68.33,68.35,68.32,68.33,12300.0,49.4933,49.5078,49.486,49.4933,12300.0
2011-02-11 13:00:00,68.33,68.38,68.31,68.38,21000.0,49.4933,49.5295,49.4788,49.5295,21000.0
2011-02-11 13:10:00,68.39,68.4,68.36,68.38,17800.0,49.5367,49.544,49.515,49.5295,17800.0
2011-02-11 13:20:00,68.38,68.38,68.34,68.37,21900.0,49.5295,49.5295,49.5005,49.5223,21900.0
2011-02-11 13:30:00,68.35,68.39,68.35,68.37,36800.0,49.5078,49.5367,49.5078,49.5223,36800.0
2011-02-11 13:40:00,68.37,68.38,68.35,68.37,40500.0,49.5223,49.5295,49.5078,49.5223,40500.0
2011-02-11 13:50:00,68.37,68.39,68.36,68.39,13900.0,49.5223,49.5367,49.515,49.5367,13900.0
2011-02-11 14:00:00,68.39,68.44,68.38,68.44,29100.0,49.5367,49.573,49.5295,49.573,29100.0
2011-02-11 14:10:00,68.44,68.44,68.42,68.43,16400.0,49.573,49.573,49.5585,49.5657,16400.0
2011-02-11 14:20:00,68.44,68.46,68.43,68.46,21900.0,49.573,49.5874,49.5657,49.5874,21900.0
2011-02-11 14:30:00,68.46,68.53,68.46,68.53,99700.0,49.5874,49.6381,49.5874,49.6381,99700.0
2011-02-11 14:40:00,68.53,68.56,68.52,68.55,38000.0,49.6381,49.6599,49.6309,49.6526,38000.0
2011-02-11 14:50:00,68.55,68.56,68.5,68.51,26300.0,49.6526,49.6599,49.6164,49.6237,26300.0
2011-02-11 15:00:00,68.51,68.54,68.5,68.54,19900.0,49.6237,49.6454,49.6164,49.6454,19900.0
2011-02-11 15:10:00,68.55,68.57,68.54,68.55,65100.0,49.6526,49.6671,49.6454,49.6526,65100.0
2011-02-11 15:20:00,68.54,68.59,68.53,68.54,31800.0,49.6454,49.6816,49.6381,49.6454,31800.0
2011-02-11 15:30:00,68.54,68.55,68.49,68.51,39100.0,49.6454,49.6526,49.6092,49.6237,39100.0
2011-02-11 15:40:00,68.51,68.55,68.48,68.5,47500.0,49.6237,49.6526,49.6019,49.6164,47500.0
2011-02-11 15:50:00,68.48,68.51,68.44,68.5,61200.0,49.6019,49.6237,49.573,49.6164,61200.0
2011-02-14 09:30:00,68.48,68.52,68.4,68.5,71400.0,49.6019,49.6309,49.544,49.6164,71400.0
2011-02-14 09:40:00,68.51,68.51,68.4,68.48,29800.0,49.6237,49.6237,49.544,49.6019,29800.0
2011-02-14 09:50:00,68.48,68.5,68.43,68.44,96200.0,49.6019,49.6164,49.5657,49.573,96200.0
2011-02-14 10:00:00,68.44,68.52,68.44,68.46,32400.0,49.573,49.6309,49.573,49.5874,32400.0
2011-02-14 10:10:00,68.46,68.49,68.42,68.49,35800.0,49.5874,49.6092,49.5585,49.6092,35800.0
2011-02-14 10:20:00,68.5,68.53,68.46,68.47,43300.0,49.6164,49.6381,49.5874,49.5947,43300.0
2011-02-14 10:30:00,68.48,68.48,68.44,68.46,23900.0,49.6019,49.6019,49.573,49.5874,23900.0
2011-02-14 10:40:00,68.45,68.45,68.31,68.32,50500.0,49.5802,49.5802,49.4788,49.486,50500.0
2011-02-14 10:50:00,68.33,68.37,68.31,68.37,14400.0,49.4933,49.5223,49.4788,49.5223,14400.0
2011-02-14 11:00:00,68.36,68.41,68.33,68.39,26400.0,49.515,49.5512,49.4933,49.5367,26400.0
2011-02-14 11:10:00,68.4,68.45,68.38,68.45,31200.0,49.544,49.5802,49.5295,49.5802,31200.0
2011-02-14 11:20:00,68.46,68.47,68.44,68.45,17500.0,49.5874,49.5947,49.573,49.5802,17500.0
2011-02-14 11:30:00,68.44,68.47,68.43,68.45,29700.0,49.573,49.5947,49.5657,49.5802,29700.0
2011-02-14 11:40:00,68.46,68.47,68.44,68.45,33200.0,49.5874,49.5947,49.573,49.5802,33200.0
2011-02-14 11:50:00,68.44,68.49,68.44,68.49,14300.0,49.573,49.6092,49.573,49.6092,14300.0
2011-02-14 12:00:00,68.49,68.51,68.47,68.47,22900.0,49.6092,49.6237,49.5947,49.5947,22900.0
2011-02-14 12:10:00,68.48,68.5,68.46,68.49,12800.0,49.6019,49.6164,49.5874,49.6092,12800.0
2011-02-14 12:20:00,68.5,68.53,68.49,68.51,18600.0,49.6164,49.6381,49.6092,49.6237,18600.0
2011-02-14 12:30:00,68.53,68.55,68.51,68.52,24300.0,49.6381,49.6526,49.6237,49.6309,24300.0
2011-02-14 12:40:00,68.52,68.55,68.51,68.51,19400.0,49.6309,49.6526,49.6237,49.6237,19400.0
2011-02-14 12:50:00,68.51,68.54,68.5,68.53,6400.0,49.6237,49.6454,49.6164,49.6381,6400.0
2011-02-14 13:00:00,68.52,68.53,68.47,68.47,23400.0,49.6309,49.6381,49.5947,49.5947,23400.0
2011-02-14 13:10:00,68.47,68.53,68.47,68.52,18000.0,49.5947,49.6381,49.5947,49.6309,18000.0
2011-02-14 13:20:00,68.53,68.56,68.52,68.53,15500.0,49.6381,49.6599,49.6309,49.6381,15500.0
2011-02-14 13:30:00,68.52,68.56,68.52,68.56,27800.0,49.6309,49.6599,49.6309,49.6599,27800.0
2011-02-14 13:40:00,68.56,68.56,68.51,68.54,33100.0,49.6599,49.6599,49.6237,49.6454,33100.0
2011-02-14 13:50:00,68.54,68.55,68.53,68.53,16100.0,49.6454,49.6526,49.6381,49.6381,16100.0
2011-02-14 14:00:00,68.54,68.55,68.51,68.55,12200.0,49.6454,49.6526,49.6237,49.6526,12200.0
2011-02-14 14:10:00,68.54,68.54,68.5,68.53,26700.0,49.6454,49.6454,49.6164,49.6381,26700.0
2011-02-14 14:20:00,68.53,68.55,68.51,68.55,23000.0,49.6381,49.6526,49.6237,49.6526,23000.0
2011-02-14 14:30:00,68.55,68.55,68.51,68.52,38500.0,49.6526,49.6526,49.6237,49.6309,38500.0
2011-02-14 14:40:00,68.53,68.59,68.53,68.58,18400.0,49.6381,49.6816,49.6381,49.6744,18400.0
2011-02-14 14:50:00,68.59,68.6,68.57,68.57,18700.0,49.6816,49.6889,49.6671,49.6671,18700.0
2011-02-14 15:00:00,68.59,68.6,68.55,68.55,56200.0,49.6816,49.6889,49.6526,49.6526,56200.0
2011-02-14 15:10:00,68.55,68.6,68.54,68.59,62800.0,49.6526,49.6889,49.6454,49.6816,62800.0
2011-02-14 15:20:00,68.59,68.62,68.54,68.54,75700.0,49.6816,49.7033,49.6454,49.6454,75700.0
2011-02-14 15:30:00,68.54,68.59,68.54,68.56,44100.0,49.6454,49.6816,49.6454,49.6599,44100.0
2011-02-14 15:40:00,68.55,68.67,68.55,68.66,97200.0,49.6526,49.7396,49.6526,49.7323,97200.0
2011-02-14 15:50:00,68.66,68.67,68.61,68.61,67400.0,49.7323,49.7396,49.6961,49.6961,67400.0
2011-02-15 09:30:00,68.36,68.45,68.34,68.38,61200.0,49.515,49.5802,49.5005,49.5295,61200.0
2011-02-15 09:40:00,68.37,68.49,68.37,68.47,52900.0,49.5223,49.6092,49.5223,49.5947,52900.0
2011-02-15 09:50:00,68.48,68.53,68.45,68.5,32500.0,49.6019,49.6381,49.5802,49.6164,32500.0
2011-02-15 10:00:00,68.5,68.54,68.39,68.39,39200.0,49.6164,49.6454,49.5367,49.5367,39200.0
2011-02-15 10:10:00,68.4,68.45,68.34,68.4,45600.0,49.544,49.5802,49.5005,49.544,45600.0
2011-02-15 10:20:00,68.4,68.43,68.33,68.33,28400.0,49.544,49.5657,49.4933,49.4933,28400.0
2011-02-15 10:30:00,68.33,68.41,68.33,68.41,29700.0,49.4933,49.5512,49.4933,49.5512,29700.0
2011-02-15 10:40:00,68.41,68.42,68.38,68.38,10100.0,49.5512,49.5585,49.5295,49.5295,10100.0
2011-02-15 10:50:00,68.39,68.48,68.36,68.45,26800.0,49.5367,49.6019,49.515,49.5802,26800.0
2011-02-15 11:00:00,68.45,68.52,68.44,68.52,25000.0,49.5802,49.6309,49.573,49.6309,25000.0
2011-02-15 11:10:00,68.51,68.55,68.5,68.5,27200.0,49.6237,49.6526,49.6164,49.6164,27200.0
2011-02-15 11:20:00,68.51,68.54,68.51,68.54,13400.0,49.6237,49.6454,49.6237,49.6454,13400.0
2011-02-15 11:30:00,68.54,68.55,68.5,68.5,28300.0,49.6454,49.6526,49.6164,49.6164,28300.0
2011-02-15 11:40:00,68.51,68.51,68.43,68.44,13300.0,49.6237,49.6237,49.5657,49.573,13300.0
2011-02-15 11:50:00,68.46,68.49,68.44,68.45,17900.0,49.5874,49.6092,49.573,49.5802,17900.0
2011-02-15 12:00:00,68.45,68.49,68.41,68.49,24400.0,49.5802,49.6092,49.5512,49.6092,24400.0
2011-02-15 12:10:00,68.49,68.53,68.47,68.5,22900.0,49.6092,49.6381,49.5947,49.6164,22900.0
2011-02-15 12:20:00,68.5,68.54,68.49,68.52,14500.0,49.6164,49.6454,49.6092,49.6309,14500.0
2011-02-15 12:30:00,68.54,68.57,68.53,68.57,9400.0,49.6454,49.6671,49.6381,49.6671,9400.0
2011-02-15 12:40:00,68.57,68.58,68.55,68.55,12700.0,49.6671,49.6744,49.6526,49.6526,12700.0
2011-02-15 12:50:00,68.55,68.55,68.51,68.51,6800.0,49.6526,49.6526,49.6237,49.6237,6800.0
2011-02-15 13:00:00,68.51,68.51,68.48,68.49,6300.0,49.6237,49.6237,49.6019,49.6092,6300.0
2011-02-15 13:10:00,68.48,68.53,68.48,68.49,6800.0,49.6019,49.6381,49.6019,49.6092,6800.0
2011-02-15 13:20:00,68.48,68.5,68.47,68.5,19400.0,49.6019,49.6164,49.5947,49.6164,19400.0
2011-02-15 13:30:00,68.49,68.52,68.48,68.52,11500.0,49.6092,49.6309,49.6019,49.6309,11500.0
2011-02-15 13:40:00,68.52,68.55,68.51,68.54,23600.0,49.6309,49.6526,49.6237,49.6454,23600.0
2011-02-15 13:50:00,68.54,68.54,68.47,68.49,9900.0,49.6454,49.6454,49.5947,49.6092,9900.0
2011-02-15 14:00:00,68.48,68.49,68.37,68.4,44000.0,49.6019,49.6092,49.5223,49.544,44000.0
2011-02-15 14:10:00,68.4,68.41,68.36,68.4,19800.0,49.544,49.5512,49.515,49.544,19800.0
2011-02-15 14:20:00,68.38,68.38,68.29,68.31,13900.0,49.5295,49.5295,49.4643,49.4788,13900.0
2011-02-15 14:30:00,68.3,68.37,68.3,68.35,23700.0,49.4716,49.5223,49.4716,49.5078,23700.0
2011-02-15 14:40:00,68.35,68.4,68.35,68.38,16500.0,49.5078,49.544,49.5078,49.5295,16500.0
2011-02-15 14:50:00,68.38,68.44,68.38,68.41,24500.0,49.5295,49.573,49.5295,49.5512,24500.0
2011-02-15 15:00:00,68.4,68.46,68.4,68.44,39300.0,49.544,49.5874,49.544,49.573,39300.0
2011-02-15 15:10:00,68.43,68.45,68.42,68.43,48600.0,49.5657,49.5802,49.5585,49.5657,48600.0
2011-02-15 15:20:00,68.43,68.43,68.37,68.39,37400.0,49.5657,49.5657,49.5223,49.5367,37400.0
2011-02-15 15:30:00,68.4,68.44,68.33,68.39,24300.0,49.544,49.573,49.4933,49.5367,24300.0
2011-02-15 15:40:00,68.39,68.42,68.34,68.41,128700.0,49.5367,49.5585,49.5005,49.5512,128700.0
2011-02-15 15:50:00,68.4,68.47,68.37,68.45,61400.0,49.544,49.5947,49.5223,49.5802,61400.0
2011-02-16 09:30:00,68.74,68.74,68.62,68.7,76000.0,49.7903,49.7903,49.7033,49.7613,76000.0
2011-02-16 09:40:00,68.7,68.74,68.66,68.7,37300.0,49.7613,49.7903,49.7323,49.7613,37300.0
2011-02-16 09:50:00,68.69,68.77,68.65,68.77,32400.0,49.754,49.812,49.7251,49.812,32400.0
2011-02-16 10:00:00,68.78,68.78,68.66,68.73,46500.0,49.8192,49.8192,49.7323,49.783,46500.0
2011-02-16 10:10:00,68.73,68.82,68.73,68.79,21500.0,49.783,49.8482,49.783,49.8265,21500.0
2011-02-16 10:20:00,68.79,68.82,68.78,68.78,11400.0,49.8265,49.8482,49.8192,49.8192,11400.0
2011-02-16 10:30:00,68.79,68.9,68.78,68.89,34000.0,49.8265,49.9061,49.8192,49.8989,34000.0
2011-02-16 10:40:00,68.89,68.89,68.84,68.88,18600.0,49.8989,49.8989,49.8627,49.8917,18600.0
2011-02-16 10:50:00,68.88,68.89,68.86,68.89,92300.0,49.8917,49.8989,49.8772,49.8989,92300.0
2011-02-16 11:00:00,68.89,68.9,68.84,68.84,33300.0,49.8989,49.9061,49.8627,49.8627,33300.0
2011-02-16 11:10:00,68.83,68.85,68.82,68.85,34200.0,49.8554,49.8699,49.8482,49.8699,34200.0
2011-02-16 11:20:00,68.83,68.85,68.77,68.77,43600.0,49.8554,49.8699,49.812,49.812,43600.0
2011-02-16 11:30:00,68.78,68.78,68.7,68.74,63100.0,49.8192,49.8192,49.7613,49.7903,63100.0
2011-02-16 11:40:00,68.74,68.81,68.71,68.78,40800.0,49.7903,49.841,49.7685,49.8192,40800.0
2011-02-16 11:50:00,68.77,68.79,68.73,68.77,40600.0,49.812,49.8265,49.783,49.812,40600.0
2011-02-16 12:00:00,68.78,68.78,68.51,68.51,71100.0,49.8192,49.8192,49.6237,49.6237,71100.0
2011-02-16 12:10:00,68.52,68.62,68.52,68.53,85800.0,49.6309,49.7033,49.6309,49.6381,85800.0
2011-02-16 12:20:00,68.55,68.67,68.55,68.66,23400.0,49.6526,49.7396,49.6526,49.7323,23400.0
2011-02-16 12:30:00,68.66,68.69,68.64,68.69,31400.0,49.7323,49.754,49.7178,49.754,31400.0
2011-02-16 12:40:00,68.7,68.71,68.67,68.71,8700.0,49.7613,49.7685,49.7396,49.7685,8700.0
2011-02-16 12:50:00,68.7,68.71,68.64,68.71,13000.0,49.7613,49.7685,49.7178,49.7685,13000.0
2011-02-16 13:00:00,68.72,68.75,68.67,68.72,12500.0,49.7758,49.7975,49.7396,49.7758,12500.0
2011-02-16 13:10:00,68.73,68.75,68.71,68.72,12600.0,49.783,49.7975,49.7685,49.7758,12600.0
2011-02-16 13:20:00,68.73,68.73,68.69,68.7,122900.0,49.783,49.783,49.754,49.7613,122900.0
2011-02-16 13:30:00,68.7,68.73,68.69,68.73,34100.0,49.7613,49.783,49.754,49.783,34100.0
2011-02-16 13:40:00,68.72,68.78,68.72,68.77,16000.0,49.7758,49.8192,49.7758,49.812,16000.0
2011-02-16 13:50:00,68.76,68.79,68.76,68.79,18400.0,49.8047,49.8265,49.8047,49.8265,18400.0
2011-02-16 14:00:00,68.8,68.82,68.73,68.73,54300.0,49.8337,49.8482,49.783,49.783,54300.0
2011-02-16 14:10:00,68.73,68.74,68.66,68.68,36900.0,49.783,49.7903,49.7323,49.7468,36900.0
2011-02-16 14:20:00,68.67,68.7,68.66,68.69,37300.0,49.7396,49.7613,49.7323,49.754,37300.0
2011-02-16 14:30:00,68.69,68.83,68.69,68.83,37100.0,49.754,49.8554,49.754,49.8554,37100.0
2011-02-16 14:40:00,68.82,68.85,68.8,68.82,39400.0,49.8482,49.8699,49.8337,49.8482,39400.0
2011-02-16 14:50:00,68.83,68.86,68.79,68.8,31100.0,49.8554,49.8772,49.8265,49.8337,31100.0
2011-02-16 15:00:00,68.8,68.87,68.8,68.87,15400.0,49.8337,49.8844,49.8337,49.8844,15400.0
2011-02-16 15:10:00,68.86,68.87,68.83,68.83,67000.0,49.8772,49.8844,49.8554,49.8554,67000.0
2011-02-16 15:20:00,68.82,68.85,68.79,68.81,27000.0,49.8482,49.8699,49.8265,49.841,27000.0
2011-02-16 15:30:00,68.81,68.88,68.81,68.87,112800.0,49.841,49.8917,49.841,49.8844,112800.0
2011-02-16 15:40:00,68.87,68.9,68.85,68.88,64200.0,49.8844,49.9061,49.8699,49.8917,64200.0
2011-02-16 15:50:00,68.89,68.9,68.82,68.85,64200.0,49.8989,49.9061,49.8482,49.8699,64200.0
2011-02-17 09:30:00,68.66,68.74,68.65,68.74,44700.0,49.7323,49.7903,49.7251,49.7903,44700.0
2011-02-17 09:40:00,68.73,68.79,68.69,68.78,19600.0,49.783,49.8265,49.754,49.8192,19600.0
2011-02-17 09:50:00,68.78,68.8,68.76,68.8,7600.0,49.8192,49.8337,49.8047,49.8337,7600.0
2011-02-17 10:00:00,68.8,68.9,68.78,68.78,96100.0,49.8337,49.9061,49.8192,49.8192,96100.0
2011-02-17 10:10:00,68.81,68.81,68.75,68.77,26300.0,49.841,49.841,49.7975,49.812,26300.0
2011-02-17 10:20:00,68.78,68.88,68.78,68.85,37700.0,49.8192,49.8917,49.8192,49.8699,37700.0
2011-02-17 10:30:00,68.84,68.88,68.82,68.84,8200.0,49.8627,49.8917,49.8482,49.8627,8200.0
2011-02-17 10:40:00,68.85,68.9,68.83,68.88,13300.0,49.8699,49.9061,49.8554,49.8917,13300.0
2011-02-17 10:50:00,68.89,68.92,68.86,68.87,16100.0,49.8989,49.9206,49.8772,49.8844,16100.0
2011-02-17 11:00:00,68.89,68.92,68.87,68.91,25600.0,49.8989,49.9206,49.8844,49.9134,25600.0
2011-02-17 11:10:00,68.89,69.01,68.89,69.0,42100.0,49.8989,49.9858,49.8989,49.9786,42100.0
2011-02-17 11:20:00,69.01,69.06,68.99,69.05,146500.0,49.9858,50.022,49.9713,50.0148,146500.0
2011-02-17 11:30:00,69.05,69.09,69.04,69.05,14100.0,50.0148,50.0438,50.0076,50.0148,14100.0
2011-02-17 11:40:00,69.05,69.07,69.03,69.05,15200.0,50.0148,50.0293,50.0003,50.0148,15200.0
2011-02-17 11:50:00,69.05,69.08,69.05,69.06,20500.0,50.0148,50.0365,50.0148,50.022,20500.0
2011-02-17 12:00:00,69.05,69.07,69.04,69.05,13200.0,50.0148,50.0293,50.0076,50.0148,13200.0
2011-02-17 12:10:00,69.03,69.03,69.0,69.02,12000.0,50.0003,50.0003,49.9786,49.9931,12000.0
2011-02-17 12:20:00,69.02,69.04,69.01,69.04,6100.0,49.9931,50.0076,49.9858,50.0076,6100.0
2011-02-17 12:30:00,69.04,69.05,69.03,69.04,12700.0,50.0076,50.0148,50.0003,50.0076,12700.0
2011-02-17 12:40:00,69.03,69.06,69.03,69.06,11700.0,50.0003,50.022,50.0003,50.022,11700.0
2011-02-17 12:50:00,69.05,69.07,69.04,69.04,40500.0,50.0148,50.0293,50.0076,50.0076,40500.0
2011-02-17 13:00:00,69.04,69.14,69.04,69.12,27800.0,50.0076,50.08,50.0076,50.0655,27800.0
2011-02-17 13:10:00,69.12,69.15,69.1,69.12,17700.0,50.0655,50.0872,50.051,50.0655,17700.0
2011-02-17 13:20:00,69.12,69.16,69.12,69.15,37600.0,50.0655,50.0945,50.0655,50.0872,37600.0
2011-02-17 13:30:00,69.15,69.17,69.15,69.16,5600.0,50.0872,50.1017,50.0872,50.0945,5600.0
2011-02-17 13:40:00,69.16,69.18,69.15,69.18,28200.0,50.0945,50.109,50.0872,50.109,28200.0
2011-02-17 13:50:00,69.17,69.18,69.16,69.18,6500.0,50.1017,50.109,50.0945,50.109,6500.0
2011-02-17 14:00:00,69.18,69.19,69.16,69.18,26200.0,50.109,50.1162,50.0945,50.109,26200.0
2011-02-17 14:10:00,69.17,69.22,69.16,69.22,32600.0,50.1017,50.1379,50.0945,50.1379,32600.0
2011-02-17 14:20:00,69.21,69.21,69.15,69.16,45000.0,50.1307,50.1307,50.0872,50.0945,45000.0
2011-02-17 14:30:00,69.16,69.17,69.14,69.17,7200.0,50.0945,50.1017,50.08,50.1017,7200.0
2011-02-17 14:40:00,69.17,69.17,69.14,69.16,10000.0,50.1017,50.1017,50.08,50.0945,10000.0
2011-02-17 14:50:00,69.17,69.21,69.17,69.2,10200.0,50.1017,50.1307,50.1017,50.1234,10200.0
2011-02-17 15:00:00,69.2,69.21,69.17,69.2,33100.0,50.1234,50.1307,50.1017,50.1234,33100.0
2011-02-17 15:10:00,69.2,69.22,69.18,69.22,21100.0,50.1234,50.1379,50.109,50.1379,21100.0
2011-02-17 15:20:00,69.22,69.25,69.21,69.23,39300.0,50.1379,50.1597,50.1307,50.1452,39300.0
2011-02-17 15:30:00,69.23,69.23,69.18,69.21,46600.0,50.1452,50.1452,50.109,50.1307,46600.0
2011-02-17 15:40:00,69.2,69.24,69.19,69.21,190000.0,50.1234,50.1524,50.1162,50.1307,190000.0
2011-02-17 15:50:00,69.2,69.21,69.16,69.16,84900.0,50.1234,50.1307,50.0945,50.0945,84900.0
2011-02-18 09:30:00,69.28,69.28,69.11,69.13,76400.0,50.1814,50.1814,50.0583,50.0727,76400.0
2011-02-18 09:40:00,69.13,69.14,69.07,69.13,15500.0,50.0727,50.08,50.0293,50.0727,15500.0
2011-02-18 09:50:00,69.13,69.15,69.11,69.13,34400.0,50.0727,50.0872,50.0583,50.0727,34400.0
2011-02-18 10:00:00,69.15,69.16,69.13,69.13,22000.0,50.0872,50.0945,50.0727,50.0727,22000.0
2011-02-18 10:10:00,69.13,69.13,69.09,69.13,14600.0,50.0727,50.0727,50.0438,50.0727,14600.0
2011-02-18 10:20:00,69.14,69.18,69.13,69.15,33900.0,50.08,50.109,50.0727,50.0872,33900.0
2011-02-18 10:30:00,69.15,69.18,69.15,69.16,35300.0,50.0872,50.109,50.0872,50.0945,35300.0
2011-02-18 10:40:00,69.16,69.21,69.16,69.2,12300.0,50.0945,50.1307,50.0945,50.1234,12300.0
2011-02-18 10:50:00,69.19,69.2,69.14,69.15,19700.0,50.1162,50.1234,50.08,50.0872,19700.0
2011-02-18 11:00:00,69.14,69.21,69.14,69.19,15400.0,50.08,50.1307,50.08,50.1162,15400.0
2011-02-18 11:10:00,69.19,69.22,69.17,69.21,28700.0,50.1162,50.1379,50.1017,50.1307,28700.0
2011-02-18 11:20:00,69.22,69.26,69.22,69.26,24900.0,50.1379,50.1669,50.1379,50.1669,24900.0
2011-02-18 11:30:00,69.26,69.31,69.24,69.27,118800.0,50.1669,50.2031,50.1524,50.1741,118800.0
2011-02-18 11:40:00,69.27,69.27,69.23,69.24,90300.0,50.1741,50.1741,50.1452,50.1524,90300.0
2011-02-18 11:50:00,69.24,69.27,69.24,69.26,42900.0,50.1524,50.1741,50.1524,50.1669,42900.0
2011-02-18 12:00:00,69.27,69.32,69.25,69.31,76800.0,50.1741,50.2104,50.1597,50.2031,76800.0
2011-02-18 12:10:00,69.31,69.32,69.29,69.31,32200.0,50.2031,50.2104,50.1886,50.2031,32200.0
2011-02-18 12:20:00,69.32,69.33,69.29,69.3,26800.0,50.2104,50.2176,50.1886,50.1959,26800.0
2011-02-18 12:30:00,69.3,69.3,69.27,69.27,7200.0,50.1959,50.1959,50.1741,50.1741,7200.0
2011-02-18 12:40:00,69.28,69.29,69.25,69.27,37100.0,50.1814,50.1886,50.1597,50.1741,37100.0
2011-02-18 12:50:00,69.28,69.3,69.28,69.28,19400.0,50.1814,50.1959,50.1814,50.1814,19400.0
2011-02-18 13:00:00,69.29,69.29,69.26,69.26,20900.0,50.1886,50.1886,50.1669,50.1669,20900.0
2011-02-18 13:10:00,69.27,69.28,69.24,69.26,16700.0,50.1741,50.1814,50.1524,50.1669,16700.0
2011-02-18 13:20:00,69.25,69.25,69.22,69.22,14700.0,50.1597,50.1597,50.1379,50.1379,14700.0
2011-02-18 13:30:00,69.22,69.23,69.17,69.18,25500.0,50.1379,50.1452,50.1017,50.109,25500.0
2011-02-18 13:40:00,69.18,69.18,69.11,69.13,22800.0,50.109,50.109,50.0583,50.0727,22800.0
2011-02-18 13:50:00,69.13,69.2,69.13,69.2,18400.0,50.0727,50.1234,50.0727,50.1234,18400.0
2011-02-18 14:00:00,69.22,69.22,69.19,69.2,12600.0,50.1379,50.1379,50.1162,50.1234,12600.0
2011-02-18 14:10:00,69.2,69.2,69.12,69.13,24900.0,50.1234,50.1234,50.0655,50.0727,24900.0
2011-02-18 14:20:00,69.13,69.14,69.03,69.07,33100.0,50.0727,50.08,50.0003,50.0293,33100.0
2011-02-18 14:30:00,69.05,69.11,69.03,69.08,38600.0,50.0148,50.0583,50.0003,50.0365,38600.0
2011-02-18 14:40:00,69.07,69.17,69.07,69.16,51200.0,50.0293,50.1017,50.0293,50.0945,51200.0
2011-02-18 14:50:00,69.16,69.18,69.13,69.16,32900.0,50.0945,50.109,50.0727,50.0945,32900.0
2011-02-18 15:00:00,69.16,69.18,69.15,69.15,139100.0,50.0945,50.109,50.0872,50.0872,139100.0
2011-02-18 15:10:00,69.16,69.16,69.12,69.13,44800.0,50.0945,50.0945,50.0655,50.0727,44800.0
2011-02-18 15:20:00,69.13,69.18,69.12,69.12,46100.0,50.0727,50.109,50.0655,50.0655,46100.0
2011-02-18 15:30:00,69.12,69.14,69.07,69.1,41800.0,50.0655,50.08,50.0293,50.051,41800.0
2011-02-18 15:40:00,69.1,69.22,69.1,69.17,66600.0,50.051,50.1379,50.051,50.1017,66600.0
2011-02-18 15:50:00,69.17,69.26,69.17,69.25,43000.0,50.1017,50.1669,50.1017,50.1597,43000.0
2011-02-22 09:30:00,68.52,68.58,68.39,68.5,193900.0,49.6309,49.6744,49.5367,49.6164,193900.0
2011-02-22 09:40:00,68.51,68.6,68.45,68.59,190700.0,49.6237,49.6889,49.5802,49.6816,190700.0
2011-02-22 09:50:00,68.59,68.82,68.59,68.81,188500.0,49.6816,49.8482,49.6816,49.841,188500.0
2011-02-22 10:00:00,68.83,68.83,68.71,68.82,215500.0,49.8554,49.8554,49.7685,49.8482,215500.0
2011-02-22 10:10:00,68.82,68.91,68.81,68.84,126700.0,49.8482,49.9134,49.841,49.8627,126700.0
2011-02-22 10:20:00,68.83,68.84,68.7,68.71,134400.0,49.8554,49.8627,49.7613,49.7685,134400.0
2011-02-22 10:30:00,68.71,68.78,68.66,68.76,96400.0,49.7685,49.8192,49.7323,49.8047,96400.0
2011-02-22 10:40:00,68.75,68.84,68.73,68.77,142400.0,49.7975,49.8627,49.783,49.812,142400.0
2011-02-22 10:50:00,68.77,68.84,68.72,68.73,86800.0,49.812,49.8627,49.7758,49.783,86800.0
2011-02-22 11:00:00,68.74,68.75,68.63,68.65,110000.0,49.7903,49.7975,49.7106,49.7251,110000.0
2011-02-22 11:10:00,68.65,68.65,68.53,68.54,111100.0,49.7251,49.7251,49.6381,49.6454,111100.0
2011-02-22 11:20:00,68.54,68.58,68.48,68.54,109900.0,49.6454,49.6744,49.6019,49.6454,109900.0
2011-02-22 11:30:00,68.54,68.54,68.45,68.45,138600.0,49.6454,49.6454,49.5802,49.5802,138600.0
2011-02-22 11:40:00,68.44,68.48,68.33,68.36,106100.0,49.573,49.6019,49.4933,49.515,106100.0
2011-02-22 11:50:00,68.36,68.38,68.28,68.34,118700.0,49.515,49.5295,49.4571,49.5005,118700.0
2011-02-22 12:00:00,68.34,68.35,68.24,68.28,221100.0,49.5005,49.5078,49.4281,49.4571,221100.0
2011-02-22 12:10:00,68.27,68.3,68.18,68.3,120000.0,49.4498,49.4716,49.3846,49.4716,120000.0
2011-02-22 12:20:00,68.3,68.31,68.24,68.27,80000.0,49.4716,49.4788,49.4281,49.4498,80000.0
2011-02-22 12:30:00,68.27,68.28,68.2,68.2,90400.0,49.4498,49.4571,49.3991,49.3991,90400.0
2011-02-22 12:40:00,68.2,68.23,68.03,68.03,191500.0,49.3991,49.4208,49.276,49.276,191500.0
2011-02-22 12:50:00,68.02,68.05,67.94,68.0,176900.0,49.2687,49.2905,49.2108,49.2543,176900.0
2011-02-22 13:00:00,67.99,68.08,67.93,68.05,120100.0,49.247,49.3122,49.2036,49.2905,120100.0
2011-02-22 13:10:00,68.05,68.06,67.96,67.99,125700.0,49.2905,49.2977,49.2253,49.247,125700.0
2011-02-22 13:20:00,67.99,67.99,67.83,67.89,126600.0,49.247,49.247,49.1311,49.1746,126600.0
2011-02-22 13:30:00,67.9,67.98,67.87,67.96,94100.0,49.1818,49.2398,49.1601,49.2253,94100.0
2011-02-22 13:40:00,67.97,67.98,67.81,67.84,73100.0,49.2325,49.2398,49.1166,49.1384,73100.0
2011-02-22 13:50:00,67.85,67.94,67.85,67.93,82600.0,49.1456,49.2108,49.1456,49.2036,82600.0
2011-02-22 14:00:00,67.94,67.95,67.82,67.89,64800.0,49.2108,49.218,49.1239,49.1746,64800.0
2011-02-22 14:10:00,67.89,67.94,67.88,67.91,56000.0,49.1746,49.2108,49.1673,49.1891,56000.0
2011-02-22 14:20:00,67.91,67.97,67.86,67.94,27600.0,49.1891,49.2325,49.1528,49.2108,27600.0
2011-02-22 14:30:00,67.95,68.03,67.95,67.97,29300.0,49.218,49.276,49.218,49.2325,29300.0
2011-02-22 14:40:00,67.97,68.06,67.93,68.04,51300.0,49.2325,49.2977,49.2036,49.2832,51300.0
2011-02-22 14:50:00,68.04,68.05,67.88,67.91,24100.0,49.2832,49.2905,49.1673,49.1891,24100.0
2011-02-22 15:00:00,67.9,67.96,67.81,67.83,66000.0,49.1818,49.2253,49.1166,49.1311,66000.0
2011-02-22 15:10:00,67.84,67.89,67.77,67.77,39300.0,49.1384,49.1746,49.0877,49.0877,39300.0
2011-02-22 15:20:00,67.76,67.8,67.69,67.72,98800.0,49.0804,49.1094,49.0297,49.0514,98800.0
2011-02-22 15:30:00,67.73,67.81,67.68,67.7,166700.0,49.0587,49.1166,49.0225,49.037,166700.0
2011-02-22 15:40:00,67.7,67.79,67.7,67.72,238400.0,49.037,49.1021,49.037,49.0514,238400.0
2011-02-22 15:50:00,67.72,67.87,67.72,67.87,246000.0,49.0514,49.1601,49.0514,49.1601,246000.0
2011-02-23 09:30:00,67.89,68.03,67.83,68.01,144800.0,49.1746,49.276,49.1311,49.2615,144800.0
2011-02-23 09:40:00,68.01,68.08,67.85,67.85,102300.0,49.2615,49.3122,49.1456,49.1456,102300.0
2011-02-23 09:50:00,67.84,67.92,67.77,67.79,85200.0,49.1384,49.1963,49.0877,49.1021,85200.0
2011-02-23 10:00:00,67.8,67.88,67.64,67.65,175900.0,49.1094,49.1673,48.9935,49.0007,175900.0
2011-02-23 10:10:00,67.66,67.78,67.6,67.77,114400.0,49.008,49.0949,48.9645,49.0877,114400.0
2011-02-23 10:20:00,67.76,67.93,67.74,67.85,83200.0,49.0804,49.2036,49.0659,49.1456,83200.0
2011-02-23 10:30:00,67.86,67.93,67.77,67.8,82300.0,49.1528,49.2036,49.0877,49.1094,82300.0
2011-02-23 10:40:00,67.78,67.78,67.68,67.74,82600.0,49.0949,49.0949,49.0225,49.0659,82600.0
2011-02-23 10:50:00,67.75,67.9,67.74,67.88,99600.0,49.0732,49.1818,49.0659,49.1673,99600.0
2011-02-23 11:00:00,67.88,67.94,67.84,67.92,66800.0,49.1673,49.2108,49.1384,49.1963,66800.0
2011-02-23 11:10:00,67.92,67.94,67.83,67.84,63900.0,49.1963,49.2108,49.1311,49.1384,63900.0
2011-02-23 11:20:00,67.83,67.87,67.77,67.79,80400.0,49.1311,49.1601,49.0877,49.1021,80400.0
2011-02-23 11:30:00,67.78,67.78,67.62,67.67,174700.0,49.0949,49.0949,48.979,49.0152,174700.0
2011-02-23 11:40:00,67.66,67.69,67.57,67.58,82300.0,49.008,49.0297,48.9428,48.95,82300.0
2011-02-23 11:50:00,67.58,67.63,67.54,67.55,103800.0,48.95,48.9863,48.9211,48.9283,103800.0
2011-02-23 12:00:00,67.55,67.57,67.37,67.39,121300.0,48.9283,48.9428,48.7979,48.8124,121300.0
2011-02-23 12:10:00,67.39,67.43,67.29,67.31,89200.0,48.8124,48.8414,48.74,48.7545,89200.0
2011-02-23 12:20:00,67.29,67.44,67.29,67.43,102200.0,48.74,48.8486,48.74,48.8414,102200.0
2011-02-23 12:30:00,67.43,67.51,67.4,67.49,72800.0,48.8414,48.8993,48.8197,48.8848,72800.0
2011-02-23 12:40:00,67.49,67.49,67.35,67.35,40700.0,48.8848,48.8848,48.7834,48.7834,40700.0
2011-02-23 12:50:00,67.36,67.43,67.3,67.37,51500.0,48.7907,48.8414,48.7472,48.7979,51500.0
2011-02-23 13:00:00,67.37,67.43,67.33,67.34,30300.0,48.7979,48.8414,48.769,48.7762,30300.0
2011-02-23 13:10:00,67.34,67.35,67.11,67.15,62500.0,48.7762,48.7834,48.6096,48.6386,62500.0
2011-02-23 13:20:00,67.16,67.34,67.14,67.32,72200.0,48.6458,48.7762,48.6313,48.7617,72200.0
2011-02-23 13:30:00,67.33,67.42,67.25,67.41,205500.0,48.769,48.8341,48.711,48.8269,205500.0
2011-02-23 13:40:00,67.4,67.45,67.32,67.4,57900.0,48.8197,48.8559,48.7617,48.8197,57900.0
2011-02-23 13:50:00,67.41,67.51,67.41,67.45,22500.0,48.8269,48.8993,48.8269,48.8559,22500.0
2011-02-23 14:00:00,67.46,67.55,67.44,67.52,46800.0,48.8631,48.9283,48.8486,48.9066,46800.0
2011-02-23 14:10:00,67.53,67.57,67.44,67.57,37500.0,48.9138,48.9428,48.8486,48.9428,37500.0
2011-02-23 14:20:00,67.57,67.63,67.54,67.54,34700.0,48.9428,48.9863,48.9211,48.9211,34700.0
2011-02-23 14:30:00,67.54,67.65,67.54,67.58,24400.0,48.9211,49.0007,48.9211,48.95,24400.0
2011-02-23 14:40:00,67.54,67.59,67.46,67.49,58100.0,48.9211,48.9573,48.8631,48.8848,58100.0
2011-02-23 14:50:00,67.48,67.7,67.48,67.7,43300.0,48.8776,49.037,48.8776,49.037,43300.0
2011-02-23 15:00:00,67.7,67.77,67.69,67.69,49800.0,49.037,49.0877,49.0297,49.0297,49800.0
2011-02-23 15:10:00,67.69,67.73,67.63,67.68,67400.0,49.0297,49.0587,48.9863,49.0225,67400.0
2011-02-23 15:20:00,67.68,67.84,67.68,67.69,105000.0,49.0225,49.1384,49.0225,49.0297,105000.0
2011-02-23 15:30:00,67.7,67.71,67.61,67.7,95700.0,49.037,49.0442,48.9718,49.037,95700.0
2011-02-23 15:40:00,67.71,67.72,67.53,67.59,63400.0,49.0442,49.0514,48.9138,48.9573,63400.0
2011-02-23 15:50:00,67.58,67.62,67.52,67.57,128000.0,48.95,48.979,48.9066,48.9428,128000.0
2011-02-24 09:30:00,67.46,67.55,67.35,67.51,63500.0,48.8631,48.9283,48.7834,48.8993,63500.0
2011-02-24 09:40:00,67.52,67.63,67.48,67.51,45000.0,48.9066,48.9863,48.8776,48.8993,45000.0
2011-02-24 09:50:00,67.5,67.61,67.47,67.6,54000.0,48.8921,48.9718,48.8704,48.9645,54000.0
2011-02-24 10:00:00,67.58,67.6,67.41,67.59,96400.0,48.95,48.9645,48.8269,48.9573,96400.0
2011-02-24 10:10:00,67.59,67.66,67.51,67.65,49000.0,48.9573,49.008,48.8993,49.0007,49000.0
2011-02-24 10:20:00,67.65,67.7,67.53,67.57,25300.0,49.0007,49.037,48.9138,48.9428,25300.0
2011-02-24 10:30:00,67.57,67.57,67.45,67.46,41700.0,48.9428,48.9428,48.8559,48.8631,41700.0
2011-02-24 10:40:00,67.45,67.52,67.43,67.52,44900.0,48.8559,48.9066,48.8414,48.9066,44900.0
2011-02-24 10:50:00,67.52,67.58,67.48,67.5,37400.0,48.9066,48.95,48.8776,48.8921,37400.0
2011-02-24 11:00:00,67.5,67.54,67.45,67.48,20200.0,48.8921,48.9211,48.8559,48.8776,20200.0
2011-02-24 11:10:00,67.46,67.5,67.36,67.46,42400.0,48.8631,48.8921,48.7907,48.8631,42400.0
2011-02-24 11:20:00,67.44,67.57,67.4,67.54,44200.0,48.8486,48.9428,48.8197,48.9211,44200.0
2011-02-24 11:30:00,67.55,67.57,67.42,67.45,20000.0,48.9283,48.9428,48.8341,48.8559,20000.0
2011-02-24 11:40:00,67.44,67.49,67.25,67.31,46700.0,48.8486,48.8848,48.711,48.7545,46700.0
2011-02-24 11:50:00,67.3,67.38,67.29,67.32,77800.0,48.7472,48.8052,48.74,48.7617,77800.0
2011-02-24 12:00:00,67.32,67.37,67.14,67.17,94600.0,48.7617,48.7979,48.6313,48.6531,94600.0
2011-02-24 12:10:00,67.17,67.31,67.17,67.29,30600.0,48.6531,48.7545,48.6531,48.74,30600.0
2011-02-24 12:20:00,67.3,67.31,67.15,67.15,30400.0,48.7472,48.7545,48.6386,48.6386,30400.0
2011-02-24 12:30:00,67.16,67.23,67.12,67.22,29700.0,48.6458,48.6965,48.6168,48.6893,29700.0
2011-02-24 12:40:00,67.23,67.23,67.07,67.15,42200.0,48.6965,48.6965,48.5806,48.6386,42200.0
2011-02-24 12:50:00,67.13,67.27,67.1,67.26,46100.0,48.6241,48.7255,48.6024,48.7183,46100.0
2011-02-24 13:00:00,67.25,67.3,67.19,67.19,51900.0,48.711,48.7472,48.6675,48.6675,51900.0
2011-02-24 13:10:00,67.18,67.29,67.16,67.24,32800.0,48.6603,48.74,48.6458,48.7038,32800.0
2011-02-24 13:20:00,67.24,67.24,67.08,67.12,46400.0,48.7038,48.7038,48.5879,48.6168,46400.0
2011-02-24 13:30:00,67.12,67.18,67.11,67.15,31300.0,48.6168,48.6603,48.6096,48.6386,31300.0
2011-02-24 13:40:00,67.16,67.17,66.95,66.97,156200.0,48.6458,48.6531,48.4937,48.5082,156200.0
2011-02-24 13:50:00,66.98,66.99,66.83,66.92,38700.0,48.5154,48.5227,48.4068,48.472,38700.0
2011-02-24 14:00:00,66.92,67.06,66.92,67.06,37800.0,48.472,48.5734,48.472,48.5734,37800.0
2011-02-24 14:10:00,67.09,67.28,67.08,67.28,70900.0,48.5951,48.7327,48.5879,48.7327,70900.0
2011-02-24 14:20:00,67.26,67.36,67.18,67.27,41000.0,48.7183,48.7907,48.6603,48.7255,41000.0
2011-02-24 14:30:00,67.28,67.43,67.22,67.4,45800.0,48.7327,48.8414,48.6893,48.8197,45800.0
2011-02-24 14:40:00,67.39,67.42,67.24,67.35,56800.0,48.8124,48.8341,48.7038,48.7834,56800.0
2011-02-24 14:50:00,67.33,67.38,67.25,67.37,60400.0,48.769,48.8052,48.711,48.7979,60400.0
2011-02-24 15:00:00,67.37,67.47,67.29,67.45,122600.0,48.7979,48.8704,48.74,48.8559,122600.0
2011-02-24 15:10:00,67.45,67.51,67.36,67.46,41300.0,48.8559,48.8993,48.7907,48.8631,41300.0
2011-02-24 15:20:00,67.47,67.59,67.46,67.53,53800.0,48.8704,48.9573,48.8631,48.9138,53800.0
2011-02-24 15:30:00,67.53,67.61,67.49,67.49,61100.0,48.9138,48.9718,48.8848,48.8848,61100.0
2011-02-24 15:40:00,67.49,67.54,67.45,67.47,71600.0,48.8848,48.9211,48.8559,48.8704,71600.0
2011-02-24 15:50:00,67.46,67.49,67.39,67.46,111900.0,48.8631,48.8848,48.8124,48.8631,111900.0
2011-02-25 09:30:00,67.7,67.9,67.68,67.87,78000.0,49.037,49.1818,49.0225,49.1601,78000.0
2011-02-25 09:40:00,67.86,67.87,67.75,67.86,49700.0,49.1528,49.1601,49.0732,49.1528,49700.0
2011-02-25 09:50:00,67.86,67.97,67.81,67.97,39900.0,49.1528,49.2325,49.1166,49.2325,39900.0
2011-02-25 10:00:00,67.96,68.07,67.96,68.05,34900.0,49.2253,49.305,49.2253,49.2905,34900.0
2011-02-25 10:10:00,68.05,68.07,67.97,67.97,47700.0,49.2905,49.305,49.2325,49.2325,47700.0
2011-02-25 10:20:00,67.97,68.05,67.96,67.98,25700.0,49.2325,49.2905,49.2253,49.2398,25700.0
2011-02-25 10:30:00,67.97,68.08,67.95,68.08,18300.0,49.2325,49.3122,49.218,49.3122,18300.0
2011-02-25 10:40:00,68.08,68.1,68.03,68.09,43200.0,49.3122,49.3267,49.276,49.3194,43200.0
2011-02-25 10:50:00,68.09,68.09,68.01,68.04,74000.0,49.3194,49.3194,49.2615,49.2832,74000.0
2011-02-25 11:00:00,68.04,68.05,68.0,68.01,26900.0,49.2832,49.2905,49.2543,49.2615,26900.0
2011-02-25 11:10:00,68.01,68.08,68.01,68.06,45900.0,49.2615,49.3122,49.2615,49.2977,45900.0
2011-02-25 11:20:00,68.06,68.06,67.91,67.91,101300.0,49.2977,49.2977,49.1891,49.1891,101300.0
2011-02-25 11:30:00,67.91,67.97,67.9,67.95,50600.0,49.1891,49.2325,49.1818,49.218,50600.0
2011-02-25 11:40:00,67.94,67.94,67.84,67.89,33800.0,49.2108,49.2108,49.1384,49.1746,33800.0
2011-02-25 11:50:00,67.9,67.95,67.87,67.94,36700.0,49.1818,49.218,49.1601,49.2108,36700.0
2011-02-25 12:00:00,67.93,67.99,67.91,67.96,18100.0,49.2036,49.247,49.1891,49.2253,18100.0
2011-02-25 12:10:00,67.96,67.99,67.94,67.99,15600.0,49.2253,49.247,49.2108,49.247,15600.0
2011-02-25 12:20:00,67.98,68.05,67.98,68.03,20500.0,49.2398,49.2905,49.2398,49.276,20500.0
2011-02-25 12:30:00,68.02,68.06,68.0,68.05,13700.0,49.2687,49.2977,49.2543,49.2905,13700.0
2011-02-25 12:40:00,68.05,68.1,68.02,68.09,23500.0,49.2905,49.3267,49.2687,49.3194,23500.0
2011-02-25 12:50:00,68.08,68.09,68.05,68.09,20200.0,49.3122,49.3194,49.2905,49.3194,20200.0
2011-02-25 13:00:00,68.09,68.13,68.07,68.13,10700.0,49.3194,49.3484,49.305,49.3484,10700.0
2011-02-25 13:10:00,68.13,68.22,68.12,68.22,22800.0,49.3484,49.4136,49.3412,49.4136,22800.0
2011-02-25 13:20:00,68.21,68.22,68.18,68.18,45200.0,49.4064,49.4136,49.3846,49.3846,45200.0
2011-02-25 13:30:00,68.19,68.19,68.12,68.16,27700.0,49.3919,49.3919,49.3412,49.3701,27700.0
2011-02-25 13:40:00,68.16,68.22,68.16,68.16,18500.0,49.3701,49.4136,49.3701,49.3701,18500.0
2011-02-25 13:50:00,68.17,68.2,68.14,68.15,24400.0,49.3774,49.3991,49.3557,49.3629,24400.0
2011-02-25 14:00:00,68.17,68.22,68.11,68.22,102900.0,49.3774,49.4136,49.3339,49.4136,102900.0
2011-02-25 14:10:00,68.22,68.24,68.19,68.2,54400.0,49.4136,49.4281,49.3919,49.3991,54400.0
2011-02-25 14:20:00,68.21,68.24,68.17,68.18,47500.0,49.4064,49.4281,49.3774,49.3846,47500.0
2011-02-25 14:30:00,68.19,68.23,68.14,68.14,29000.0,49.3919,49.4208,49.3557,49.3557,29000.0
2011-02-25 14:40:00,68.15,68.19,68.14,68.15,30500.0,49.3629,49.3919,49.3557,49.3629,30500.0
2011-02-25 14:50:00,68.16,68.21,68.13,68.19,65100.0,49.3701,49.4064,49.3484,49.3919,65100.0
2011-02-25 15:00:00,68.18,68.19,68.15,68.19,12400.0,49.3846,49.3919,49.3629,49.3919,12400.0
2011-02-25 15:10:00,68.19,68.22,68.18,68.19,27400.0,49.3919,49.4136,49.3846,49.3919,27400.0
2011-02-25 15:20:00,68.19,68.19,68.12,68.16,63000.0,49.3919,49.3919,49.3412,49.3701,63000.0
2011-02-25 15:30:00,68.16,68.17,68.12,68.15,76700.0,49.3701,49.3774,49.3412,49.3629,76700.0
2011-02-25 15:40:00,68.14,68.23,68.1,68.22,51800.0,49.3557,49.4208,49.3267,49.4136,51800.0
2011-02-25 15:50:00,68.21,68.26,68.2,68.25,71300.0,49.4064,49.4426,49.3991,49.4353,71300.0
2011-02-28 09:30:00,68.41,68.63,68.41,68.62,95900.0,49.5512,49.7106,49.5512,49.7033,95900.0
2011-02-28 09:40:00,68.62,68.7,68.57,68.63,57700.0,49.7033,49.7613,49.6671,49.7106,57700.0
2011-02-28 09:50:00,68.63,68.67,68.59,68.62,16200.0,49.7106,49.7396,49.6816,49.7033,16200.0
2011-02-28 10:00:00,68.62,68.73,68.6,68.64,27000.0,49.7033,49.783,49.6889,49.7178,27000.0
2011-02-28 10:10:00,68.64,68.74,68.6,68.71,29000.0,49.7178,49.7903,49.6889,49.7685,29000.0
2011-02-28 10:20:00,68.74,68.79,68.72,68.72,22600.0,49.7903,49.8265,49.7758,49.7758,22600.0
2011-02-28 10:30:00,68.73,68.77,68.68,68.69,17600.0,49.783,49.812,49.7468,49.754,17600.0
2011-02-28 10:40:00,68.69,68.73,68.68,68.7,27200.0,49.754,49.783,49.7468,49.7613,27200.0
2011-02-28 10:50:00,68.68,68.72,68.67,68.72,15500.0,49.7468,49.7758,49.7396,49.7758,15500.0
2011-02-28 11:00:00,68.74,68.76,68.71,68.73,44700.0,49.7903,49.8047,49.7685,49.783,44700.0
2011-02-28 11:10:00,68.73,68.75,68.65,68.66,36500.0,49.783,49.7975,49.7251,49.7323,36500.0
2011-02-28 11:20:00,68.66,68.67,68.57,68.57,27100.0,49.7323,49.7396,49.6671,49.6671,27100.0
2011-02-28 11:30:00,68.57,68.59,68.53,68.55,108700.0,49.6671,49.6816,49.6381,49.6526,108700.0
2011-02-28 11:40:00,68.55,68.59,68.54,68.58,17900.0,49.6526,49.6816,49.6454,49.6744,17900.0
2011-02-28 11:50:00,68.59,68.62,68.57,68.58,29100.0,49.6816,49.7033,49.6671,49.6744,29100.0
2011-02-28 12:00:00,68.58,68.6,68.54,68.59,42500.0,49.6744,49.6889,49.6454,49.6816,42500.0
2011-02-28 12:10:00,68.6,68.61,68.59,68.59,8900.0,49.6889,49.6961,49.6816,49.6816,8900.0
2011-02-28 12:20:00,68.61,68.61,68.57,68.61,7600.0,49.6961,49.6961,49.6671,49.6961,7600.0
2011-02-28 12:30:00,68.61,68.65,68.61,68.64,15300.0,49.6961,49.7251,49.6961,49.7178,15300.0
2011-02-28 12:40:00,68.63,68.65,68.58,68.59,11400.0,49.7106,49.7251,49.6744,49.6816,11400.0
2011-02-28 12:50:00,68.59,68.62,68.46,68.49,78400.0,49.6816,49.7033,49.5874,49.6092,78400.0
2011-02-28 13:00:00,68.49,68.5,68.43,68.48,25900.0,49.6092,49.6164,49.5657,49.6019,25900.0
2011-02-28 13:10:00,68.48,68.51,68.46,68.48,31300.0,49.6019,49.6237,49.5874,49.6019,31300.0
2011-02-28 13:20:00,68.47,68.48,68.36,68.39,50200.0,49.5947,49.6019,49.515,49.5367,50200.0
2011-02-28 13:30:00,68.39,68.45,68.38,68.44,37100.0,49.5367,49.5802,49.5295,49.573,37100.0
2011-02-28 13:40:00,68.44,68.48,68.39,68.42,46200.0,49.573,49.6019,49.5367,49.5585,46200.0
2011-02-28 13:50:00,68.42,68.44,68.39,68.39,26800.0,49.5585,49.573,49.5367,49.5367,26800.0
2011-02-28 14:00:00,68.39,68.42,68.36,68.39,71500.0,49.5367,49.5585,49.515,49.5367,71500.0
2011-02-28 14:10:00,68.39,68.51,68.39,68.49,147100.0,49.5367,49.6237,49.5367,49.6092,147100.0
2011-02-28 14:20:00,68.49,68.54,68.48,68.53,332300.0,49.6092,49.6454,49.6019,49.6381,332300.0
2011-02-28 14:30:00,68.53,68.57,68.52,68.55,57000.0,49.6381,49.6671,49.6309,49.6526,57000.0
2011-02-28 14:40:00,68.55,68.57,68.53,68.54,22000.0,49.6526,49.6671,49.6381,49.6454,22000.0
2011-02-28 14:50:00,68.53,68.61,68.52,68.61,39100.0,49.6381,49.6961,49.6309,49.6961,39100.0
2011-02-28 15:00:00,68.61,68.61,68.51,68.52,30200.0,49.6961,49.6961,49.6237,49.6309,30200.0
2011-02-28 15:10:00,68.52,68.6,68.52,68.58,35000.0,49.6309,49.6889,49.6309,49.6744,35000.0
2011-02-28 15:20:00,68.58,68.63,68.58,68.63,12300.0,49.6744,49.7106,49.6744,49.7106,12300.0
2011-02-28 15:30:00,68.63,68.7,68.61,68.69,36700.0,49.7106,49.7613,49.6961,49.754,36700.0
2011-02-28 15:40:00,68.69,68.7,68.61,68.64,110000.0,49.754,49.7613,49.6961,49.7178,110000.0
2011-02-28 15:50:00,68.65,68.77,68.65,68.77,84200.0,49.7251,49.812,49.7251,49.812,84200.0
2011-03-01 09:30:00,68.91,69.0,68.8,68.83,101300.0,49.9134,49.9786,49.8337,49.8554,101300.0
2011-03-01 09:40:00,68.85,68.85,68.7,68.79,65100.0,49.8699,49.8699,49.7613,49.8265,65100.0
2011-03-01 09:50:00,68.8,68.81,68.65,68.69,42400.0,49.8337,49.841,49.7251,49.754,42400.0
2011-03-01 10:00:00,68.69,68.77,68.52,68.55,127100.0,49.754,49.812,49.6309,49.6526,127100.0
2011-03-01 10:10:00,68.53,68.53,68.34,68.34,57900.0,49.6381,49.6381,49.5005,49.5005,57900.0
2011-03-01 10:20:00,68.33,68.45,68.32,68.32,44900.0,49.4933,49.5802,49.486,49.486,44900.0
2011-03-01 10:30:00,68.31,68.37,68.25,68.31,38700.0,49.4788,49.5223,49.4353,49.4788,38700.0
2011-03-01 10:40:00,68.33,68.47,68.33,68.44,45100.0,49.4933,49.5947,49.4933,49.573,45100.0
2011-03-01 10:50:00,68.45,68.58,68.45,68.56,36700.0,49.5802,49.6744,49.5802,49.6599,36700.0
2011-03-01 11:00:00,68.57,68.62,68.54,68.55,38700.0,49.6671,49.7033,49.6454,49.6526,38700.0
2011-03-01 11:10:00,68.56,68.61,68.5,68.55,61800.0,49.6599,49.6961,49.6164,49.6526,61800.0
2011-03-01 11:20:00,68.54,68.57,68.38,68.38,32700.0,49.6454,49.6671,49.5295,49.5295,32700.0
2011-03-01 11:30:00,68.38,68.4,68.31,68.33,37400.0,49.5295,49.544,49.4788,49.4933,37400.0
2011-03-01 11:40:00,68.33,68.39,68.28,68.29,21300.0,49.4933,49.5367,49.4571,49.4643,21300.0
2011-03-01 11:50:00,68.27,68.28,68.15,68.17,42200.0,49.4498,49.4571,49.3629,49.3774,42200.0
2011-03-01 12:00:00,68.15,68.21,68.08,68.18,27600.0,49.3629,49.4064,49.3122,49.3846,27600.0
2011-03-01 12:10:00,68.19,68.21,68.13,68.16,21300.0,49.3919,49.4064,49.3484,49.3701,21300.0
2011-03-01 12:20:00,68.16,68.17,68.02,68.07,24400.0,49.3701,49.3774,49.2687,49.305,24400.0
2011-03-01 12:30:00,68.08,68.15,68.06,68.14,24800.0,49.3122,49.3629,49.2977,49.3557,24800.0
2011-03-01 12:40:00,68.15,68.22,68.15,68.2,10700.0,49.3629,49.4136,49.3629,49.3991,10700.0
2011-03-01 12:50:00,68.21,68.24,68.13,68.15,22200.0,49.4064,49.4281,49.3484,49.3629,22200.0
2011-03-01 13:00:00,68.13,68.14,68.04,68.11,36200.0,49.3484,49.3557,49.2832,49.3339,36200.0
2011-03-01 13:10:00,68.1,68.18,68.08,68.12,30100.0,49.3267,49.3846,49.3122,49.3412,30100.0
2011-03-01 13:20:00,68.11,68.12,67.92,67.96,50800.0,49.3339,49.3412,49.1963,49.2253,50800.0
2011-03-01 13:30:00,67.97,68.04,67.95,68.03,36500.0,49.2325,49.2832,49.218,49.276,36500.0
2011-03-01 13:40:00,68.02,68.04,67.92,67.92,136400.0,49.2687,49.2832,49.1963,49.1963,136400.0
2011-03-01 13:50:00,67.91,68.02,67.89,67.99,21800.0,49.1891,49.2687,49.1746,49.247,21800.0
2011-03-01 14:00:00,67.98,67.98,67.79,67.85,66100.0,49.2398,49.2398,49.1021,49.1456,66100.0
2011-03-01 14:10:00,67.85,67.9,67.77,67.87,53500.0,49.1456,49.1818,49.0877,49.1601,53500.0
2011-03-01 14:20:00,67.88,67.88,67.7,67.71,45100.0,49.1673,49.1673,49.037,49.0442,45100.0
2011-03-01 14:30:00,67.72,67.77,67.67,67.73,24500.0,49.0514,49.0877,49.0152,49.0587,24500.0
2011-03-01 14:40:00,67.71,67.78,67.7,67.77,27300.0,49.0442,49.0949,49.037,49.0877,27300.0
2011-03-01 14:50:00,67.78,67.87,67.73,67.74,48900.0,49.0949,49.1601,49.0587,49.0659,48900.0
2011-03-01 15:00:00,67.75,67.83,67.66,67.68,109100.0,49.0732,49.1311,49.008,49.0225,109100.0
2011-03-01 15:10:00,67.68,67.81,67.65,67.81,172200.0,49.0225,49.1166,49.0007,49.1166,172200.0
2011-03-01 15:20:00,67.81,67.83,67.72,67.74,66400.0,49.1166,49.1311,49.0514,49.0659,66400.0
2011-03-01 15:30:00,67.74,67.83,67.72,67.74,52200.0,49.0659,49.1311,49.0514,49.0659,52200.0
2011-03-01 15:40:00,67.74,67.79,67.62,67.65,68900.0,49.0659,49.1021,48.979,49.0007,68900.0
2011-03-01 15:50:00,67.67,67.68,67.59,67.6,112500.0,49.0152,49.0225,48.9573,48.9645,112500.0
2011-03-02 09:30:00,67.54,67.63,67.5,67.59,83000.0,48.9211,48.9863,48.8921,48.9573,83000.0
2011-03-02 09:40:00,67.63,67.68,67.55,67.66,56600.0,48.9863,49.0225,48.9283,49.008,56600.0
2011-03-02 09:50:00,67.65,67.79,67.62,67.76,52200.0,49.0007,49.1021,48.979,49.0804,52200.0
2011-03-02 10:00:00,67.75,67.84,67.73,67.74,26400.0,49.0732,49.1384,49.0587,49.0659,26400.0
2011-03-02 10:10:00,67.74,67.8,67.68,67.8,33300.0,49.0659,49.1094,49.0225,49.1094,33300.0
2011-03-02 10:20:00,67.81,67.84,67.71,67.72,21300.0,49.1166,49.1384,49.0442,49.0514,21300.0
2011-03-02 10:30:00,67.73,67.91,67.7,67.91,30400.0,49.0587,49.1891,49.037,49.1891,30400.0
2011-03-02 10:40:00,67.91,67.96,67.87,67.95,49900.0,49.1891,49.2253,49.1601,49.218,49900.0
2011-03-02 10:50:00,67.95,67.97,67.89,67.89,35600.0,49.218,49.2325,49.1746,49.1746,35600.0
2011-03-02 11:00:00,67.9,68.0,67.89,67.93,35300.0,49.1818,49.2543,49.1746,49.2036,35300.0
2011-03-02 11:10:00,67.93,67.94,67.83,67.85,102100.0,49.2036,49.2108,49.1311,49.1456,102100.0
2011-03-02 11:20:00,67.85,67.87,67.75,67.75,33300.0,49.1456,49.1601,49.0732,49.0732,33300.0
2011-03-02 11:30:00,67.74,67.8,67.71,67.73,106600.0,49.0659,49.1094,49.0442,49.0587,106600.0
2011-03-02 11:40:00,67.72,67.77,67.55,67.57,108200.0,49.0514,49.0877,48.9283,48.9428,108200.0
2011-03-02 11:50:00,67.57,67.62,67.45,67.45,53800.0,48.9428,48.979,48.8559,48.8559,53800.0
2011-03-02 12:00:00,67.45,67.55,67.4,67.54,81900.0,48.8559,48.9283,48.8197,48.9211,81900.0
2011-03-02 12:10:00,67.53,67.59,67.48,67.53,175600.0,48.9138,48.9573,48.8776,48.9138,175600.0
2011-03-02 12:20:00,67.54,67.65,67.54,67.63,45100.0,48.9211,49.0007,48.9211,48.9863,45100.0
2011-03-02 12:30:00,67.64,67.76,67.64,67.75,81200.0,48.9935,49.0804,48.9935,49.0732,81200.0
2011-03-02 12:40:00,67.75,67.77,67.73,67.77,29700.0,49.0732,49.0877,49.0587,49.0877,29700.0
2011-03-02 12:50:00,67.78,67.81,67.73,67.74,25700.0,49.0949,49.1166,49.0587,49.0659,25700.0
2011-03-02 13:00:00,67.74,67.81,67.71,67.71,33700.0,49.0659,49.1166,49.0442,49.0442,33700.0
2011-03-02 13:10:00,67.72,67.72,67.65,67.66,44000.0,49.0514,49.0514,49.0007,49.008,44000.0
2011-03-02 13:20:00,67.66,67.74,67.66,67.7,25300.0,49.008,49.0659,49.008,49.037,25300.0
2011-03-02 13:30:00,67.69,67.73,67.63,67.66,17800.0,49.0297,49.0587,48.9863,49.008,17800.0
2011-03-02 13:40:00,67.66,67.66,67.55,67.61,26900.0,49.008,49.008,48.9283,48.9718,26900.0
2011-03-02 13:50:00,67.63,67.67,67.56,67.61,26000.0,48.9863,49.0152,48.9355,48.9718,26000.0
2011-03-02 14:00:00,67.61,67.67,67.53,67.64,22900.0,48.9718,49.0152,48.9138,48.9935,22900.0
2011-03-02 14:10:00,67.67,67.76,67.67,67.69,22800.0,49.0152,49.0804,49.0152,49.0297,22800.0
2011-03-02 14:20:00,67.69,67.76,67.63,67.66,17800.0,49.0297,49.0804,48.9863,49.008,17800.0
2011-03-02 14:30:00,67.67,67.82,67.65,67.76,32800.0,49.0152,49.1239,49.0007,49.0804,32800.0
2011-03-02 14:40:00,67.77,67.89,67.77,67.84,26100.0,49.0877,49.1746,49.0877,49.1384,26100.0
2011-03-02 14:50:00,67.84,67.88,67.8,67.81,48900.0,49.1384,49.1673,49.1094,49.1166,48900.0
2011-03-02 15:00:00,67.81,67.92,67.81,67.9,49200.0,49.1166,49.1963,49.1166,49.1818,49200.0
2011-03-02 15:10:00,67.91,67.91,67.8,67.8,64300.0,49.1891,49.1891,49.1094,49.1094,64300.0
2011-03-02 15:20:00,67.81,67.83,67.76,67.76,23300.0,49.1166,49.1311,49.0804,49.0804,23300.0
2011-03-02 15:30:00,67.74,67.75,67.7,67.73,33500.0,49.0659,49.0732,49.037,49.0587,33500.0
2011-03-02 15:40:00,67.73,67.74,67.68,67.71,42000.0,49.0587,49.0659,49.0225,49.0442,42000.0
2011-03-02 15:50:00,67.71,67.71,67.61,67.68,32400.0,49.0442,49.0442,48.9718,49.0225,32400.0
2011-03-03 09:30:00,68.3,68.51,68.24,68.45,73000.0,49.4716,49.6237,49.4281,49.5802,73000.0
2011-03-03 09:40:00,68.45,68.62,68.44,68.59,50400.0,49.5802,49.7033,49.573,49.6816,50400.0
2011-03-03 09:50:00,68.57,68.59,68.52,68.53,37200.0,49.6671,49.6816,49.6309,49.6381,37200.0
2011-03-03 10:00:00,68.52,68.56,68.41,68.43,41300.0,49.6309,49.6599,49.5512,49.5657,41300.0
2011-03-03 10:10:00,68.45,68.55,68.45,68.46,23900.0,49.5802,49.6526,49.5802,49.5874,23900.0
2011-03-03 10:20:00,68.46,68.48,68.39,68.39,30400.0,49.5874,49.6019,49.5367,49.5367,30400.0
2011-03-03 10:30:00,68.4,68.44,68.34,68.42,31600.0,49.544,49.573,49.5005,49.5585,31600.0
2011-03-03 10:40:00,68.43,68.62,68.43,68.57,51400.0,49.5657,49.7033,49.5657,49.6671,51400.0
2011-03-03 10:50:00,68.56,68.57,68.48,68.53,46600.0,49.6599,49.6671,49.6019,49.6381,46600.0
2011-03-03 11:00:00,68.53,68.61,68.53,68.59,32100.0,49.6381,49.6961,49.6381,49.6816,32100.0
2011-03-03 11:10:00,68.61,68.63,68.53,68.62,30600.0,49.6961,49.7106,49.6381,49.7033,30600.0
2011-03-03 11:20:00,68.61,68.63,68.57,68.57,21900.0,49.6961,49.7106,49.6671,49.6671,21900.0
2011-03-03 11:30:00,68.58,68.61,68.56,68.57,34800.0,49.6744,49.6961,49.6599,49.6671,34800.0
2011-03-03 11:40:00,68.56,68.63,68.56,68.61,38000.0,49.6599,49.7106,49.6599,49.6961,38000.0
2011-03-03 11:50:00,68.59,68.71,68.59,68.69,23100.0,49.6816,49.7685,49.6816,49.754,23100.0
2011-03-03 12:00:00,68.69,68.7,68.66,68.66,20500.0,49.754,49.7613,49.7323,49.7323,20500.0
2011-03-03 12:10:00,68.66,68.68,68.64,68.65,12100.0,49.7323,49.7468,49.7178,49.7251,12100.0
2011-03-03 12:20:00,68.66,68.7,68.65,68.67,19200.0,49.7323,49.7613,49.7251,49.7396,19200.0
2011-03-03 12:30:00,68.66,68.68,68.65,68.67,7300.0,49.7323,49.7468,49.7251,49.7396,7300.0
2011-03-03 12:40:00,68.67,68.75,68.67,68.73,23200.0,49.7396,49.7975,49.7396,49.783,23200.0
2011-03-03 12:50:00,68.73,68.77,68.72,68.73,16900.0,49.783,49.812,49.7758,49.783,16900.0
2011-03-03 13:00:00,68.74,68.75,68.71,68.73,7900.0,49.7903,49.7975,49.7685,49.783,7900.0
2011-03-03 13:10:00,68.72,68.75,68.72,68.74,26300.0,49.7758,49.7975,49.7758,49.7903,26300.0
2011-03-03 13:20:00,68.74,68.77,68.7,68.7,26700.0,49.7903,49.812,49.7613,49.7613,26700.0
2011-03-03 13:30:00,68.69,68.72,68.67,68.71,13600.0,49.754,49.7758,49.7396,49.7685,13600.0
2011-03-03 13:40:00,68.7,68.73,68.69,68.73,71300.0,49.7613,49.783,49.754,49.783,71300.0
2011-03-03 13:50:00,68.72,68.73,68.69,68.69,6900.0,49.7758,49.783,49.754,49.754,6900.0
2011-03-03 14:00:00,68.69,68.77,68.69,68.74,14700.0,49.754,49.812,49.754,49.7903,14700.0
2011-03-03 14:10:00,68.74,68.86,68.74,68.82,107900.0,49.7903,49.8772,49.7903,49.8482,107900.0
2011-03-03 14:20:00,68.82,68.82,68.75,68.76,14900.0,49.8482,49.8482,49.7975,49.8047,14900.0
2011-03-03 14:30:00,68.78,68.86,68.76,68.83,25800.0,49.8192,49.8772,49.8047,49.8554,25800.0
2011-03-03 14:40:00,68.82,68.85,68.81,68.82,11300.0,49.8482,49.8699,49.841,49.8482,11300.0
2011-03-03 14:50:00,68.82,68.92,68.82,68.9,28800.0,49.8482,49.9206,49.8482,49.9061,28800.0
2011-03-03 15:00:00,68.91,68.93,68.87,68.87,25900.0,49.9134,49.9279,49.8844,49.8844,25900.0
2011-03-03 15:10:00,68.87,68.89,68.84,68.86,43500.0,49.8844,49.8989,49.8627,49.8772,43500.0
2011-03-03 15:20:00,68.85,68.87,68.84,68.86,13500.0,49.8699,49.8844,49.8627,49.8772,13500.0
2011-03-03 15:30:00,68.85,68.86,68.78,68.84,28400.0,49.8699,49.8772,49.8192,49.8627,28400.0
2011-03-03 15:40:00,68.85,68.89,68.85,68.86,19400.0,49.8699,49.8989,49.8699,49.8772,19400.0
2011-03-03 15:50:00,68.86,68.92,68.83,68.87,59200.0,49.8772,49.9206,49.8554,49.8844,59200.0
2011-03-04 09:30:00,68.84,68.85,68.67,68.77,64800.0,49.8627,49.8699,49.7396,49.812,64800.0
2011-03-04 09:40:00,68.76,68.81,68.65,68.76,44500.0,49.8047,49.841,49.7251,49.8047,44500.0
2011-03-04 09:50:00,68.75,68.76,68.68,68.74,25500.0,49.7975,49.8047,49.7468,49.7903,25500.0
2011-03-04 10:00:00,68.75,68.77,68.48,68.5,107100.0,49.7975,49.812,49.6019,49.6164,107100.0
2011-03-04 10:10:00,68.49,68.49,68.37,68.41,132200.0,49.6092,49.6092,49.5223,49.5512,132200.0
2011-03-04 10:20:00,68.41,68.42,68.26,68.37,46100.0,49.5512,49.5585,49.4426,49.5223,46100.0
2011-03-04 10:30:00,68.37,68.45,68.32,68.43,58400.0,49.5223,49.5802,49.486,49.5657,58400.0
2011-03-04 10:40:00,68.43,68.46,68.36,68.38,42100.0,49.5657,49.5874,49.515,49.5295,42100.0
2011-03-04 10:50:00,68.4,68.46,68.37,68.43,43100.0,49.544,49.5874,49.5223,49.5657,43100.0
2011-03-04 11:00:00,68.45,68.46,68.32,68.34,54000.0,49.5802,49.5874,49.486,49.5005,54000.0
2011-03-04 11:10:00,68.35,68.38,68.28,68.33,591300.0,49.5078,49.5295,49.4571,49.4933,591300.0
2011-03-04 11:20:00,68.33,68.33,68.28,68.29,28800.0,49.4933,49.4933,49.4571,49.4643,28800.0
2011-03-04 11:30:00,68.3,68.44,68.22,68.43,102200.0,49.4716,49.573,49.4136,49.5657,102200.0
2011-03-04 11:40:00,68.43,68.43,68.35,68.35,22200.0,49.5657,49.5657,49.5078,49.5078,22200.0
2011-03-04 11:50:00,68.35,68.38,68.17,68.19,58500.0,49.5078,49.5295,49.3774,49.3919,58500.0
2011-03-04 12:00:00,68.18,68.21,68.11,68.14,70300.0,49.3846,49.4064,49.3339,49.3557,70300.0
2011-03-04 12:10:00,68.14,68.14,67.96,67.99,72200.0,49.3557,49.3557,49.2253,49.247,72200.0
2011-03-04 12:20:00,68.0,68.01,67.89,67.94,39500.0,49.2543,49.2615,49.1746,49.2108,39500.0
2011-03-04 12:30:00,67.95,67.98,67.86,67.98,67400.0,49.218,49.2398,49.1528,49.2398,67400.0
2011-03-04 12:40:00,67.98,68.0,67.95,68.0,31100.0,49.2398,49.2543,49.218,49.2543,31100.0
2011-03-04 12:50:00,68.01,68.01,67.93,67.95,41500.0,49.2615,49.2615,49.2036,49.218,41500.0
2011-03-04 13:00:00,67.95,68.02,67.95,68.0,22800.0,49.218,49.2687,49.218,49.2543,22800.0
2011-03-04 13:10:00,68.0,68.02,67.88,67.91,23400.0,49.2543,49.2687,49.1673,49.1891,23400.0
2011-03-04 13:20:00,67.91,67.96,67.89,67.95,50200.0,49.1891,49.2253,49.1746,49.218,50200.0
2011-03-04 13:30:00,67.95,68.08,67.95,68.07,31800.0,49.218,49.3122,49.218,49.305,31800.0
2011-03-04 13:40:00,68.07,68.07,67.92,67.94,57700.0,49.305,49.305,49.1963,49.2108,57700.0
2011-03-04 13:50:00,67.93,67.98,67.85,67.95,34600.0,49.2036,49.2398,49.1456,49.218,34600.0
2011-03-04 14:00:00,67.96,67.96,67.85,67.85,50900.0,49.2253,49.2253,49.1456,49.1456,50900.0
2011-03-04 14:10:00,67.85,67.91,67.84,67.89,27100.0,49.1456,49.1891,49.1384,49.1746,27100.0
2011-03-04 14:20:00,67.9,67.98,67.87,67.95,42000.0,49.1818,49.2398,49.1601,49.218,42000.0
2011-03-04 14:30:00,67.95,67.99,67.92,67.98,46800.0,49.218,49.247,49.1963,49.2398,46800.0
2011-03-04 14:40:00,67.98,68.0,67.96,67.98,55500.0,49.2398,49.2543,49.2253,49.2398,55500.0
2011-03-04 14:50:00,67.98,68.09,67.98,68.09,47700.0,49.2398,49.3194,49.2398,49.3194,47700.0
2011-03-04 15:00:00,68.1,68.19,68.09,68.1,54600.0,49.3267,49.3919,49.3194,49.3267,54600.0
2011-03-04 15:10:00,68.1,68.13,67.99,68.05,78800.0,49.3267,49.3484,49.247,49.2905,78800.0
2011-03-04 15:20:00,68.04,68.04,67.89,67.93,57900.0,49.2832,49.2832,49.1746,49.2036,57900.0
2011-03-04 15:30:00,67.92,67.98,67.85,67.98,37400.0,49.1963,49.2398,49.1456,49.2398,37400.0
2011-03-04 15:40:00,67.99,68.2,67.99,68.17,201100.0,49.247,49.3991,49.247,49.3774,201100.0
2011-03-04 15:50:00,68.17,68.33,68.17,68.29,135400.0,49.3774,49.4933,49.3774,49.4643,135400.0
2011-03-07 09:30:00,68.41,68.6,68.39,68.59,77000.0,49.5512,49.6889,49.5367,49.6816,77000.0
2011-03-07 09:40:00,68.59,68.65,68.53,68.56,33100.0,49.6816,49.7251,49.6381,49.6599,33100.0
2011-03-07 09:50:00,68.58,68.63,68.47,68.6,188900.0,49.6744,49.7106,49.5947,49.6889,188900.0
2011-03-07 10:00:00,68.59,68.64,68.43,68.46,31600.0,49.6816,49.7178,49.5657,49.5874,31600.0
2011-03-07 10:10:00,68.46,68.49,68.33,68.34,40700.0,49.5874,49.6092,49.4933,49.5005,40700.0
2011-03-07 10:20:00,68.35,68.49,68.32,68.47,31500.0,49.5078,49.6092,49.486,49.5947,31500.0
2011-03-07 10:30:00,68.47,68.48,68.25,68.25,81600.0,49.5947,49.6019,49.4353,49.4353,81600.0
2011-03-07 10:40:00,68.26,68.29,68.09,68.15,72900.0,49.4426,49.4643,49.3194,49.3629,72900.0
2011-03-07 10:50:00,68.15,68.2,68.07,68.11,40200.0,49.3629,49.3991,49.305,49.3339,40200.0
2011-03-07 11:00:00,68.11,68.11,67.97,68.07,163700.0,49.3339,49.3339,49.2325,49.305,163700.0
2011-03-07 11:10:00,68.07,68.08,67.96,68.06,93200.0,49.305,49.3122,49.2253,49.2977,93200.0
2011-03-07 11:20:00,68.05,68.06,67.92,67.94,64400.0,49.2905,49.2977,49.1963,49.2108,64400.0
2011-03-07 11:30:00,67.96,67.99,67.88,67.99,54300.0,49.2253,49.247,49.1673,49.247,54300.0
2011-03-07 11:40:00,68.0,68.0,67.78,67.79,29900.0,49.2543,49.2543,49.0949,49.1021,29900.0
2011-03-07 11:50:00,67.8,67.84,67.74,67.81,39600.0,49.1094,49.1384,49.0659,49.1166,39600.0
2011-03-07 12:00:00,67.8,67.87,67.73,67.86,57300.0,49.1094,49.1601,49.0587,49.1528,57300.0
2011-03-07 12:10:00,67.86,67.89,67.82,67.82,10500.0,49.1528,49.1746,49.1239,49.1239,10500.0
2011-03-07 12:20:00,67.81,67.83,67.74,67.75,37700.0,49.1166,49.1311,49.0659,49.0732,37700.0
2011-03-07 12:30:00,67.74,67.82,67.72,67.8,60700.0,49.0659,49.1239,49.0514,49.1094,60700.0
2011-03-07 12:40:00,67.79,67.79,67.71,67.71,15100.0,49.1021,49.1021,49.0442,49.0442,15100.0
2011-03-07 12:50:00,67.71,67.71,67.58,67.61,24300.0,49.0442,49.0442,48.95,48.9718,24300.0
2011-03-07 13:00:00,67.61,67.62,67.54,67.58,18000.0,48.9718,48.979,48.9211,48.95,18000.0
2011-03-07 13:10:00,67.57,67.67,67.51,67.65,27500.0,48.9428,49.0152,48.8993,49.0007,27500.0
2011-03-07 13:20:00,67.64,67.68,67.62,67.63,47200.0,48.9935,49.0225,48.979,48.9863,47200.0
2011-03-07 13:30:00,67.63,67.7,67.59,67.68,27300.0,48.9863,49.037,48.9573,49.0225,27300.0
2011-03-07 13:40:00,67.68,67.75,67.66,67.73,22000.0,49.0225,49.0732,49.008,49.0587,22000.0
2011-03-07 13:50:00,67.73,67.73,67.61,67.68,28100.0,49.0587,49.0587,48.9718,49.0225,28100.0
2011-03-07 14:00:00,67.65,67.75,67.65,67.68,43900.0,49.0007,49.0732,49.0007,49.0225,43900.0
2011-03-07 14:10:00,67.69,67.81,67.6,67.8,28000.0,49.0297,49.1166,48.9645,49.1094,28000.0
2011-03-07 14:20:00,67.81,67.85,67.73,67.75,22900.0,49.1166,49.1456,49.0587,49.0732,22900.0
2011-03-07 14:30:00,67.74,67.78,67.71,67.75,16400.0,49.0659,49.0949,49.0442,49.0732,16400.0
2011-03-07 14:40:00,67.73,67.8,67.68,67.74,42500.0,49.0587,49.1094,49.0225,49.0659,42500.0
2011-03-07 14:50:00,67.76,67.8,67.73,67.78,16200.0,49.0804,49.1094,49.0587,49.0949,16200.0
2011-03-07 15:00:00,67.77,67.83,67.7,67.81,33800.0,49.0877,49.1311,49.037,49.1166,33800.0
2011-03-07 15:10:00,67.81,67.92,67.81,67.88,38100.0,49.1166,49.1963,49.1166,49.1673,38100.0
2011-03-07 15:20:00,67.88,67.96,67.81,67.93,85600.0,49.1673,49.2253,49.1166,49.2036,85600.0
2011-03-07 15:30:00,67.92,68.04,67.88,68.0,53400.0,49.1963,49.2832,49.1673,49.2543,53400.0
2011-03-07 15:40:00,68.0,68.03,67.95,67.96,55000.0,49.2543,49.276,49.218,49.2253,55000.0
2011-03-07 15:50:00,67.94,67.94,67.78,67.81,49800.0,49.2108,49.2108,49.0949,49.1166,49800.0
2011-03-08 09:30:00,68.05,68.07,67.89,67.89,87000.0,49.2905,49.305,49.1746,49.1746,87000.0
2011-03-08 09:40:00,67.9,67.96,67.79,67.84,73000.0,49.1818,49.2253,49.1021,49.1384,73000.0
2011-03-08 09:50:00,67.83,68.07,67.83,68.05,82600.0,49.1311,49.305,49.1311,49.2905,82600.0
2011-03-08 10:00:00,68.08,68.23,68.06,68.17,64000.0,49.3122,49.4208,49.2977,49.3774,64000.0
2011-03-08 10:10:00,68.17,68.43,68.15,68.39,84500.0,49.3774,49.5657,49.3629,49.5367,84500.0
2011-03-08 10:20:00,68.4,68.44,68.3,68.4,58800.0,49.544,49.573,49.4716,49.544,58800.0
2011-03-08 10:30:00,68.4,68.43,68.31,68.35,97000.0,49.544,49.5657,49.4788,49.5078,97000.0
2011-03-08 10:40:00,68.35,68.41,68.25,68.35,149800.0,49.5078,49.5512,49.4353,49.5078,149800.0
2011-03-08 10:50:00,68.36,68.44,68.33,68.39,59600.0,49.515,49.573,49.4933,49.5367,59600.0
2011-03-08 11:00:00,68.39,68.39,68.33,68.35,113300.0,49.5367,49.5367,49.4933,49.5078,113300.0
2011-03-08 11:10:00,68.34,68.42,68.33,68.42,160700.0,49.5005,49.5585,49.4933,49.5585,160700.0
2011-03-08 11:20:00,68.42,68.58,68.41,68.58,102100.0,49.5585,49.6744,49.5512,49.6744,102100.0
2011-03-08 11:30:00,68.59,68.64,68.56,68.57,61400.0,49.6816,49.7178,49.6599,49.6671,61400.0
2011-03-08 11:40:00,68.57,68.64,68.55,68.62,70100.0,49.6671,49.7178,49.6526,49.7033,70100.0
2011-03-08 11:50:00,68.62,68.74,68.62,68.74,76000.0,49.7033,49.7903,49.7033,49.7903,76000.0
2011-03-08 12:00:00,68.74,68.78,68.72,68.73,71200.0,49.7903,49.8192,49.7758,49.783,71200.0
2011-03-08 12:10:00,68.73,68.74,68.67,68.68,73500.0,49.783,49.7903,49.7396,49.7468,73500.0
2011-03-08 12:20:00,68.68,68.7,68.65,68.68,65900.0,49.7468,49.7613,49.7251,49.7468,65900.0
2011-03-08 12:30:00,68.67,68.7,68.66,68.66,60800.0,49.7396,49.7613,49.7323,49.7323,60800.0
2011-03-08 12:40:00,68.66,68.68,68.57,68.57,89300.0,49.7323,49.7468,49.6671,49.6671,89300.0
2011-03-08 12:50:00,68.57,68.61,68.57,68.59,50400.0,49.6671,49.6961,49.6671,49.6816,50400.0
2011-03-08 13:00:00,68.59,68.64,68.58,68.64,80500.0,49.6816,49.7178,49.6744,49.7178,80500.0
2011-03-08 13:10:00,68.64,68.64,68.59,68.6,72300.0,49.7178,49.7178,49.6816,49.6889,72300.0
2011-03-08 13:20:00,68.6,68.64,68.6,68.63,136300.0,49.6889,49.7178,49.6889,49.7106,136300.0
2011-03-08 13:30:00,68.63,68.69,68.62,68.67,60900.0,49.7106,49.754,49.7033,49.7396,60900.0
2011-03-08 13:40:00,68.67,68.68,68.63,68.68,64000.0,49.7396,49.7468,49.7106,49.7468,64000.0
2011-03-08 13:50:00,68.68,68.69,68.66,68.66,59100.0,49.7468,49.754,49.7323,49.7323,59100.0
2011-03-08 14:00:00,68.66,68.68,68.54,68.56,120300.0,49.7323,49.7468,49.6454,49.6599,120300.0
2011-03-08 14:10:00,68.56,68.58,68.5,68.58,63500.0,49.6599,49.6744,49.6164,49.6744,63500.0
2011-03-08 14:20:00,68.58,68.61,68.55,68.57,81900.0,49.6744,49.6961,49.6526,49.6671,81900.0
2011-03-08 14:30:00,68.57,68.59,68.49,68.59,99800.0,49.6671,49.6816,49.6092,49.6816,99800.0
2011-03-08 14:40:00,68.58,68.7,68.57,68.69,128600.0,49.6744,49.7613,49.6671,49.754,128600.0
2011-03-08 14:50:00,68.69,68.71,68.65,68.69,82300.0,49.754,49.7685,49.7251,49.754,82300.0
2011-03-08 15:00:00,68.69,68.69,68.6,68.67,95800.0,49.754,49.754,49.6889,49.7396,95800.0
2011-03-08 15:10:00,68.67,68.74,68.66,68.72,70900.0,49.7396,49.7903,49.7323,49.7758,70900.0
2011-03-08 15:20:00,68.71,68.73,68.64,68.68,87500.0,49.7685,49.783,49.7178,49.7468,87500.0
2011-03-08 15:30:00,68.68,68.72,68.64,68.72,71500.0,49.7468,49.7758,49.7178,49.7758,71500.0
2011-03-08 15:40:00,68.72,68.74,68.65,68.67,111300.0,49.7758,49.7903,49.7251,49.7396,111300.0
2011-03-08 15:50:00,68.68,68.68,68.59,68.6,170600.0,49.7468,49.7468,49.6816,49.6889,170600.0
2011-03-09 09:30:00,68.47,68.55,68.33,68.38,64500.0,49.5947,49.6526,49.4933,49.5295,64500.0
2011-03-09 09:40:00,68.37,68.44,68.26,68.41,59200.0,49.5223,49.573,49.4426,49.5512,59200.0
2011-03-09 09:50:00,68.39,68.47,68.36,68.4,47200.0,49.5367,49.5947,49.515,49.544,47200.0
2011-03-09 10:00:00,68.36,68.45,68.28,68.42,32600.0,49.515,49.5802,49.4571,49.5585,32600.0
2011-03-09 10:10:00,68.42,68.52,68.37,68.5,106100.0,49.5585,49.6309,49.5223,49.6164,106100.0
2011-03-09 10:20:00,68.51,68.65,68.51,68.63,54200.0,49.6237,49.7251,49.6237,49.7106,54200.0
2011-03-09 10:30:00,68.62,68.68,68.56,68.58,41600.0,49.7033,49.7468,49.6599,49.6744,41600.0
2011-03-09 10:40:00,68.55,68.57,68.46,68.49,39400.0,49.6526,49.6671,49.5874,49.6092,39400.0
2011-03-09 10:50:00,68.48,68.48,68.21,68.25,111000.0,49.6019,49.6019,49.4064,49.4353,111000.0
2011-03-09 11:00:00,68.24,68.3,68.16,68.26,40900.0,49.4281,49.4716,49.3701,49.4426,40900.0
2011-03-09 11:10:00,68.27,68.39,68.26,68.39,45200.0,49.4498,49.5367,49.4426,49.5367,45200.0
2011-03-09 11:20:00,68.39,68.46,68.36,68.4,42500.0,49.5367,49.5874,49.515,49.544,42500.0
2011-03-09 11:30:00,68.41,68.48,68.28,68.47,39100.0,49.5512,49.6019,49.4571,49.5947,39100.0
2011-03-09 11:40:00,68.48,68.51,68.43,68.47,15600.0,49.6019,49.6237,49.5657,49.5947,15600.0
2011-03-09 11:50:00,68.47,68.64,68.46,68.61,29700.0,49.5947,49.7178,49.5874,49.6961,29700.0
2011-03-09 12:00:00,68.61,68.78,68.6,68.69,71800.0,49.6961,49.8192,49.6889,49.754,71800.0
2011-03-09 12:10:00,68.69,68.69,68.66,68.68,15500.0,49.754,49.754,49.7323,49.7468,15500.0
2011-03-09 12:20:00,68.69,68.73,68.55,68.58,77700.0,49.754,49.783,49.6526,49.6744,77700.0
2011-03-09 12:30:00,68.59,68.65,68.55,68.63,25000.0,49.6816,49.7251,49.6526,49.7106,25000.0
2011-03-09 12:40:00,68.64,68.68,68.54,68.66,29700.0,49.7178,49.7468,49.6454,49.7323,29700.0
2011-03-09 12:50:00,68.68,68.74,68.59,68.63,35800.0,49.7468,49.7903,49.6816,49.7106,35800.0
2011-03-09 13:00:00,68.61,68.67,68.53,68.57,52500.0,49.6961,49.7396,49.6381,49.6671,52500.0
2011-03-09 13:10:00,68.58,68.64,68.57,68.63,17800.0,49.6744,49.7178,49.6671,49.7106,17800.0
2011-03-09 13:20:00,68.64,68.7,68.6,68.65,46900.0,49.7178,49.7613,49.6889,49.7251,46900.0
2011-03-09 13:30:00,68.66,68.66,68.56,68.58,27000.0,49.7323,49.7323,49.6599,49.6744,27000.0
2011-03-09 13:40:00,68.57,68.58,68.53,68.56,14400.0,49.6671,49.6744,49.6381,49.6599,14400.0
2011-03-09 13:50:00,68.55,68.58,68.49,68.54,46500.0,49.6526,49.6744,49.6092,49.6454,46500.0
2011-03-09 14:00:00,68.56,68.64,68.56,68.59,15400.0,49.6599,49.7178,49.6599,49.6816,15400.0
2011-03-09 14:10:00,68.59,68.66,68.56,68.64,9600.0,49.6816,49.7323,49.6599,49.7178,9600.0
2011-03-09 14:20:00,68.63,68.63,68.54,68.54,19100.0,49.7106,49.7106,49.6454,49.6454,19100.0
2011-03-09 14:30:00,68.55,68.55,68.43,68.45,22100.0,49.6526,49.6526,49.5657,49.5802,22100.0
2011-03-09 14:40:00,68.45,68.54,68.45,68.52,19000.0,49.5802,49.6454,49.5802,49.6309,19000.0
2011-03-09 14:50:00,68.54,68.63,68.54,68.58,14600.0,49.6454,49.7106,49.6454,49.6744,14600.0
2011-03-09 15:00:00,68.58,68.63,68.56,68.62,18300.0,49.6744,49.7106,49.6599,49.7033,18300.0
2011-03-09 15:10:00,68.65,68.65,68.59,68.61,21000.0,49.7251,49.7251,49.6816,49.6961,21000.0
2011-03-09 15:20:00,68.61,68.63,68.57,68.6,18500.0,49.6961,49.7106,49.6671,49.6889,18500.0
2011-03-09 15:30:00,68.6,68.61,68.51,68.53,17500.0,49.6889,49.6961,49.6237,49.6381,17500.0
2011-03-09 15:40:00,68.54,68.59,68.51,68.58,33400.0,49.6454,49.6816,49.6237,49.6744,33400.0
2011-03-09 15:50:00,68.59,68.63,68.57,68.57,49400.0,49.6816,49.7106,49.6671,49.6671,49400.0
2011-03-10 09:30:00,67.91,67.91,67.47,67.53,72300.0,49.1891,49.1891,48.8704,48.9138,72300.0
2011-03-10 09:40:00,67.48,67.64,67.4,67.64,50400.0,48.8776,48.9935,48.8197,48.9935,50400.0
2011-03-10 09:50:00,67.61,67.66,67.52,67.55,51800.0,48.9718,49.008,48.9066,48.9283,51800.0
2011-03-10 10:00:00,67.54,67.54,67.31,67.4,93800.0,48.9211,48.9211,48.7545,48.8197,93800.0
2011-03-10 10:10:00,67.39,67.51,67.38,67.47,18600.0,48.8124,48.8993,48.8052,48.8704,18600.0
2011-03-10 10:20:00,67.48,67.56,67.44,67.45,57600.0,48.8776,48.9355,48.8486,48.8559,57600.0
2011-03-10 10:30:00,67.45,67.46,67.35,67.41,153800.0,48.8559,48.8631,48.7834,48.8269,153800.0
2011-03-10 10:40:00,67.4,67.58,67.37,67.5,53900.0,48.8197,48.95,48.7979,48.8921,53900.0
2011-03-10 10:50:00,67.51,67.63,67.48,67.58,33600.0,48.8993,48.9863,48.8776,48.95,33600.0
2011-03-10 11:00:00,67.6,67.61,67.55,67.56,39100.0,48.9645,48.9718,48.9283,48.9355,39100.0
2011-03-10 11:10:00,67.53,67.64,67.48,67.61,37800.0,48.9138,48.9935,48.8776,48.9718,37800.0
2011-03-10 11:20:00,67.61,67.65,67.59,67.6,27100.0,48.9718,49.0007,48.9573,48.9645,27100.0
2011-03-10 11:30:00,67.6,67.7,67.56,67.68,20100.0,48.9645,49.037,48.9355,49.0225,20100.0
2011-03-10 11:40:00,67.7,67.7,67.6,67.6,24300.0,49.037,49.037,48.9645,48.9645,24300.0
2011-03-10 11:50:00,67.61,67.77,67.6,67.74,13700.0,48.9718,49.0877,48.9645,49.0659,13700.0
2011-03-10 12:00:00,67.73,67.76,67.62,67.62,19600.0,49.0587,49.0804,48.979,48.979,19600.0
2011-03-10 12:10:00,67.63,67.67,67.63,67.64,15500.0,48.9863,49.0152,48.9863,48.9935,15500.0
2011-03-10 12:20:00,67.6,67.68,67.53,67.55,19200.0,48.9645,49.0225,48.9138,48.9283,19200.0
2011-03-10 12:30:00,67.58,67.61,67.52,67.61,21600.0,48.95,48.9718,48.9066,48.9718,21600.0
2011-03-10 12:40:00,67.61,67.63,67.55,67.56,38000.0,48.9718,48.9863,48.9283,48.9355,38000.0
2011-03-10 12:50:00,67.56,67.73,67.56,67.72,15800.0,48.9355,49.0587,48.9355,49.0514,15800.0
2011-03-10 13:00:00,67.72,67.77,67.65,67.69,20700.0,49.0514,49.0877,49.0007,49.0297,20700.0
2011-03-10 13:10:00,67.67,67.78,67.67,67.71,8500.0,49.0152,49.0949,49.0152,49.0442,8500.0
2011-03-10 13:20:00,67.7,67.71,67.51,67.53,46600.0,49.037,49.0442,48.8993,48.9138,46600.0
2011-03-10 13:30:00,67.52,67.52,67.24,67.25,90700.0,48.9066,48.9066,48.7038,48.711,90700.0
2011-03-10 13:40:00,67.24,67.42,67.24,67.39,45000.0,48.7038,48.8341,48.7038,48.8124,45000.0
2011-03-10 13:50:00,67.41,67.47,67.35,67.4,22700.0,48.8269,48.8704,48.7834,48.8197,22700.0
2011-03-10 14:00:00,67.41,67.54,67.39,67.54,28700.0,48.8269,48.9211,48.8124,48.9211,28700.0
2011-03-10 14:10:00,67.53,67.53,67.43,67.49,12300.0,48.9138,48.9138,48.8414,48.8848,12300.0
2011-03-10 14:20:00,67.51,67.52,67.44,67.44,31200.0,48.8993,48.9066,48.8486,48.8486,31200.0
2011-03-10 14:30:00,67.43,67.63,67.43,67.62,36500.0,48.8414,48.9863,48.8414,48.979,36500.0
2011-03-10 14:40:00,67.63,67.65,67.55,67.55,15500.0,48.9863,49.0007,48.9283,48.9283,15500.0
2011-03-10 14:50:00,67.55,67.56,67.51,67.52,9300.0,48.9283,48.9355,48.8993,48.9066,9300.0
2011-03-10 15:00:00,67.55,67.55,67.39,67.42,16600.0,48.9283,48.9283,48.8124,48.8341,16600.0
2011-03-10 15:10:00,67.41,67.41,67.29,67.29,41300.0,48.8269,48.8269,48.74,48.74,41300.0
2011-03-10 15:20:00,67.31,67.38,67.28,67.3,18700.0,48.7545,48.8052,48.7327,48.7472,18700.0
2011-03-10 15:30:00,67.31,67.39,67.26,67.38,21400.0,48.7545,48.8124,48.7183,48.8052,21400.0
2011-03-10 15:40:00,67.4,67.52,67.36,67.37,56500.0,48.8197,48.9066,48.7907,48.7979,56500.0
2011-03-10 15:50:00,67.37,67.38,67.26,67.29,89600.0,48.7979,48.8052,48.7183,48.74,89600.0
2011-03-11 09:30:00,67.07,67.34,67.01,67.34,123600.0,48.5806,48.7762,48.5372,48.7762,123600.0
2011-03-11 09:40:00,67.34,67.45,67.33,67.35,44900.0,48.7762,48.8559,48.769,48.7834,44900.0
2011-03-11 09:50:00,67.35,67.44,67.23,67.34,235500.0,48.7834,48.8486,48.6965,48.7762,235500.0
2011-03-11 10:00:00,67.33,67.37,67.17,67.17,44300.0,48.769,48.7979,48.6531,48.6531,44300.0
2011-03-11 10:10:00,67.19,67.37,67.15,67.34,44400.0,48.6675,48.7979,48.6386,48.7762,44400.0
2011-03-11 10:20:00,67.35,67.41,67.27,67.28,103300.0,48.7834,48.8269,48.7255,48.7327,103300.0
2011-03-11 10:30:00,67.31,67.35,67.22,67.32,55300.0,48.7545,48.7834,48.6893,48.7617,55300.0
2011-03-11 10:40:00,67.31,67.35,67.25,67.35,27300.0,48.7545,48.7834,48.711,48.7834,27300.0
2011-03-11 10:50:00,67.33,67.36,67.26,67.36,32200.0,48.769,48.7907,48.7183,48.7907,32200.0
2011-03-11 11:00:00,67.36,67.39,67.27,67.28,48700.0,48.7907,48.8124,48.7255,48.7327,48700.0
2011-03-11 11:10:00,67.28,67.34,67.27,67.29,23100.0,48.7327,48.7762,48.7255,48.74,23100.0
2011-03-11 11:20:00,67.32,67.42,67.31,67.36,17500.0,48.7617,48.8341,48.7545,48.7907,17500.0
2011-03-11 11:30:00,67.37,67.47,67.35,67.47,9000.0,48.7979,48.8704,48.7834,48.8704,9000.0
2011-03-11 11:40:00,67.47,67.6,67.47,67.54,25900.0,48.8704,48.9645,48.8704,48.9211,25900.0
2011-03-11 11:50:00,67.54,67.61,67.52,67.55,29000.0,48.9211,48.9718,48.9066,48.9283,29000.0
2011-03-11 12:00:00,67.57,67.62,67.57,67.6,11700.0,48.9428,48.979,48.9428,48.9645,11700.0
2011-03-11 12:10:00,67.59,67.62,67.54,67.61,15900.0,48.9573,48.979,48.9211,48.9718,15900.0
2011-03-11 12:20:00,67.61,67.69,67.61,67.63,18500.0,48.9718,49.0297,48.9718,48.9863,18500.0
2011-03-11 12:30:00,67.64,67.64,67.59,67.6,21800.0,48.9935,48.9935,48.9573,48.9645,21800.0
2011-03-11 12:40:00,67.59,67.62,67.57,67.6,14100.0,48.9573,48.979,48.9428,48.9645,14100.0
2011-03-11 12:50:00,67.61,67.64,67.6,67.62,30600.0,48.9718,48.9935,48.9645,48.979,30600.0
2011-03-11 13:00:00,67.61,67.61,67.58,67.59,52900.0,48.9718,48.9718,48.95,48.9573,52900.0
2011-03-11 13:10:00,67.59,67.59,67.47,67.51,48600.0,48.9573,48.9573,48.8704,48.8993,48600.0
2011-03-11 13:20:00,67.51,67.57,67.48,67.54,22000.0,48.8993,48.9428,48.8776,48.9211,22000.0
2011-03-11 13:30:00,67.55,67.6,67.53,67.55,18800.0,48.9283,48.9645,48.9138,48.9283,18800.0
2011-03-11 13:40:00,67.55,67.63,67.53,67.62,71400.0,48.9283,48.9863,48.9138,48.979,71400.0
2011-03-11 13:50:00,67.62,67.63,67.56,67.58,5300.0,48.979,48.9863,48.9355,48.95,5300.0
2011-03-11 14:00:00,67.57,67.61,67.57,67.59,20200.0,48.9428,48.9718,48.9428,48.9573,20200.0
2011-03-11 14:10:00,67.59,67.73,67.59,67.73,12300.0,48.9573,49.0587,48.9573,49.0587,12300.0
2011-03-11 14:20:00,67.72,67.75,67.71,67.74,10800.0,49.0514,49.0732,49.0442,49.0659,10800.0
2011-03-11 14:30:00,67.74,67.79,67.71,67.71,40700.0,49.0659,49.1021,49.0442,49.0442,40700.0
2011-03-11 14:40:00,67.71,67.79,67.71,67.76,49400.0,49.0442,49.1021,49.0442,49.0804,49400.0
2011-03-11 14:50:00,67.76,67.78,67.75,67.77,16100.0,49.0804,49.0949,49.0732,49.0877,16100.0
2011-03-11 15:00:00,67.76,67.9,67.76,67.86,15200.0,49.0804,49.1818,49.0804,49.1528,15200.0
2011-03-11 15:10:00,67.85,67.89,67.82,67.88,45000.0,49.1456,49.1746,49.1239,49.1673,45000.0
2011-03-11 15:20:00,67.89,67.96,67.89,67.94,16400.0,49.1746,49.2253,49.1746,49.2108,16400.0
2011-03-11 15:30:00,67.94,67.97,67.77,67.85,46200.0,49.2108,49.2325,49.0877,49.1456,46200.0
2011-03-11 15:40:00,67.84,67.91,67.8,67.85,95400.0,49.1384,49.1891,49.1094,49.1456,95400.0
2011-03-11 15:50:00,67.85,67.89,67.74,67.75,39100.0,49.1456,49.1746,49.0659,49.0732,39100.0
2011-03-14 09:30:00,67.24,67.45,67.24,67.32,119900.0,48.7038,48.8559,48.7038,48.7617,119900.0
2011-03-14 09:40:00,67.33,67.41,67.21,67.34,88900.0,48.769,48.8269,48.682,48.7762,88900.0
2011-03-14 09:50:00,67.34,67.45,67.31,67.38,39400.0,48.7762,48.8559,48.7545,48.8052,39400.0
2011-03-14 10:00:00,67.38,67.46,67.34,67.34,28300.0,48.8052,48.8631,48.7762,48.7762,28300.0
2011-03-14 10:10:00,67.34,67.37,67.26,67.27,44500.0,48.7762,48.7979,48.7183,48.7255,44500.0
2011-03-14 10:20:00,67.28,67.36,67.26,67.32,36000.0,48.7327,48.7907,48.7183,48.7617,36000.0
2011-03-14 10:30:00,67.32,67.32,67.12,67.21,69000.0,48.7617,48.7617,48.6168,48.682,69000.0
2011-03-14 10:40:00,67.21,67.3,67.17,67.29,38600.0,48.682,48.7472,48.6531,48.74,38600.0
2011-03-14 10:50:00,67.28,67.31,67.09,67.1,29900.0,48.7327,48.7545,48.5951,48.6024,29900.0
2011-03-14 11:00:00,67.11,67.17,67.04,67.05,23200.0,48.6096,48.6531,48.5589,48.5661,23200.0
2011-03-14 11:10:00,67.06,67.07,66.85,66.88,31500.0,48.5734,48.5806,48.4213,48.443,31500.0
2011-03-14 11:20:00,66.89,66.97,66.89,66.89,31600.0,48.4503,48.5082,48.4503,48.4503,31600.0
2011-03-14 11:30:00,66.88,66.92,66.81,66.92,26200.0,48.443,48.472,48.3923,48.472,26200.0
2011-03-14 11:40:00,66.91,67.0,66.91,66.94,15500.0,48.4647,48.5299,48.4647,48.4865,15500.0
2011-03-14 11:50:00,66.93,66.96,66.88,66.93,19900.0,48.4792,48.501,48.443,48.4792,19900.0
2011-03-14 12:00:00,66.93,66.97,66.92,66.95,28800.0,48.4792,48.5082,48.472,48.4937,28800.0
2011-03-14 12:10:00,66.95,66.97,66.86,66.91,20000.0,48.4937,48.5082,48.4285,48.4647,20000.0
2011-03-14 12:20:00,66.95,66.97,66.91,66.91,12800.0,48.4937,48.5082,48.4647,48.4647,12800.0
2011-03-14 12:30:00,66.93,66.96,66.82,66.82,18400.0,48.4792,48.501,48.3995,48.3995,18400.0
2011-03-14 12:40:00,66.82,66.88,66.82,66.86,10000.0,48.3995,48.443,48.3995,48.4285,10000.0
2011-03-14 12:50:00,66.87,66.94,66.83,66.94,16800.0,48.4358,48.4865,48.4068,48.4865,16800.0
2011-03-14 13:00:00,66.94,67.0,66.92,66.99,11700.0,48.4865,48.5299,48.472,48.5227,11700.0
2011-03-14 13:10:00,66.99,67.02,66.97,67.0,6300.0,48.5227,48.5444,48.5082,48.5299,6300.0
2011-03-14 13:20:00,67.0,67.0,66.94,66.97,17000.0,48.5299,48.5299,48.4865,48.5082,17000.0
2011-03-14 13:30:00,66.97,66.98,66.89,66.91,45800.0,48.5082,48.5154,48.4503,48.4647,45800.0
2011-03-14 13:40:00,66.9,66.98,66.9,66.95,38600.0,48.4575,48.5154,48.4575,48.4937,38600.0
2011-03-14 13:50:00,66.95,67.06,66.95,66.98,29400.0,48.4937,48.5734,48.4937,48.5154,29400.0
2011-03-14 14:00:00,66.98,67.15,66.98,67.13,20900.0,48.5154,48.6386,48.5154,48.6241,20900.0
2011-03-14 14:10:00,67.12,67.18,67.08,67.08,11500.0,48.6168,48.6603,48.5879,48.5879,11500.0
2011-03-14 14:20:00,67.09,67.21,67.09,67.18,27500.0,48.5951,48.682,48.5951,48.6603,27500.0
2011-03-14 14:30:00,67.18,67.18,67.03,67.03,42900.0,48.6603,48.6603,48.5517,48.5517,42900.0
2011-03-14 14:40:00,67.04,67.1,67.01,67.08,24000.0,48.5589,48.6024,48.5372,48.5879,24000.0
2011-03-14 14:50:00,67.07,67.08,66.99,67.03,21800.0,48.5806,48.5879,48.5227,48.5517,21800.0
2011-03-14 15:00:00,67.04,67.13,67.0,67.1,35800.0,48.5589,48.6241,48.5299,48.6024,35800.0
2011-03-14 15:10:00,67.1,67.26,67.1,67.17,35000.0,48.6024,48.7183,48.6024,48.6531,35000.0
2011-03-14 15:20:00,67.18,67.21,67.14,67.18,39900.0,48.6603,48.682,48.6313,48.6603,39900.0
2011-03-14 15:30:00,67.16,67.23,67.15,67.21,47500.0,48.6458,48.6965,48.6386,48.682,47500.0
2011-03-14 15:40:00,67.22,67.42,67.22,67.3,149300.0,48.6893,48.8341,48.6893,48.7472,149300.0
2011-03-14 15:50:00,67.3,67.4,67.29,67.31,76800.0,48.7472,48.8197,48.74,48.7545,76800.0
2011-03-15 09:30:00,65.51,65.77,65.45,65.73,264700.0,47.4507,47.639,47.4072,47.61,264700.0
2011-03-15 09:40:00,65.72,65.96,65.68,65.96,82200.0,47.6028,47.7766,47.5738,47.7766,82200.0
2011-03-15 09:50:00,65.96,65.99,65.65,65.66,70100.0,47.7766,47.7984,47.5521,47.5593,70100.0
2011-03-15 10:00:00,65.69,65.87,65.67,65.83,90600.0,47.5811,47.7114,47.5666,47.6825,90600.0
2011-03-15 10:10:00,65.83,65.95,65.8,65.88,51900.0,47.6825,47.7694,47.6607,47.7187,51900.0
2011-03-15 10:20:00,65.89,66.18,65.88,66.18,45300.0,47.7259,47.936,47.7187,47.936,45300.0
2011-03-15 10:30:00,66.18,66.21,66.06,66.17,34000.0,47.936,47.9577,47.8491,47.9287,34000.0
2011-03-15 10:40:00,66.15,66.21,66.09,66.13,49000.0,47.9142,47.9577,47.8708,47.8998,49000.0
2011-03-15 10:50:00,66.13,66.23,66.11,66.16,52200.0,47.8998,47.9722,47.8853,47.9215,52200.0
2011-03-15 11:00:00,66.16,66.16,66.0,66.03,48500.0,47.9215,47.9215,47.8056,47.8273,48500.0
2011-03-15 11:10:00,66.02,66.12,66.01,66.12,37400.0,47.8201,47.8925,47.8128,47.8925,37400.0
2011-03-15 11:20:00,66.12,66.19,66.03,66.17,33500.0,47.8925,47.9432,47.8273,47.9287,33500.0
2011-03-15 11:30:00,66.17,66.24,66.13,66.24,21000.0,47.9287,47.9794,47.8998,47.9794,21000.0
2011-03-15 11:40:00,66.23,66.24,66.15,66.16,17100.0,47.9722,47.9794,47.9142,47.9215,17100.0
2011-03-15 11:50:00,66.17,66.23,66.1,66.23,45800.0,47.9287,47.9722,47.878,47.9722,45800.0
2011-03-15 12:00:00,66.23,66.42,66.21,66.41,32900.0,47.9722,48.1098,47.9577,48.1026,32900.0
2011-03-15 12:10:00,66.42,66.44,66.36,66.37,15700.0,48.1098,48.1243,48.0664,48.0736,15700.0
2011-03-15 12:20:00,66.38,66.54,66.38,66.51,25100.0,48.0808,48.1967,48.0808,48.175,25100.0
2011-03-15 12:30:00,66.51,66.51,66.37,66.38,30600.0,48.175,48.175,48.0736,48.0808,30600.0
2011-03-15 12:40:00,66.37,66.37,66.2,66.24,18000.0,48.0736,48.0736,47.9505,47.9794,18000.0
2011-03-15 12:50:00,66.24,66.36,66.24,66.34,100500.0,47.9794,48.0664,47.9794,48.0519,100500.0
2011-03-15 13:00:00,66.36,66.36,66.25,66.28,22600.0,48.0664,48.0664,47.9867,48.0084,22600.0
2011-03-15 13:10:00,66.26,66.33,66.2,66.22,66300.0,47.9939,48.0446,47.9505,47.965,66300.0
2011-03-15 13:20:00,66.22,66.28,66.21,66.24,37900.0,47.965,48.0084,47.9577,47.9794,37900.0
2011-03-15 13:30:00,66.25,66.33,66.25,66.33,31200.0,47.9867,48.0446,47.9867,48.0446,31200.0
2011-03-15 13:40:00,66.33,66.4,66.27,66.35,54600.0,48.0446,48.0953,48.0012,48.0591,54600.0
2011-03-15 13:50:00,66.37,66.43,66.35,66.41,18100.0,48.0736,48.1171,48.0591,48.1026,18100.0
2011-03-15 14:00:00,66.43,66.44,66.38,66.4,9100.0,48.1171,48.1243,48.0808,48.0953,9100.0
2011-03-15 14:10:00,66.4,66.48,66.24,66.26,73700.0,48.0953,48.1533,47.9794,47.9939,73700.0
2011-03-15 14:20:00,66.24,66.63,66.24,66.6,56500.0,47.9794,48.2619,47.9794,48.2402,56500.0
2011-03-15 14:30:00,66.61,66.62,66.54,66.58,18500.0,48.2474,48.2547,48.1967,48.2257,18500.0
2011-03-15 14:40:00,66.59,66.74,66.58,66.7,21200.0,48.233,48.3416,48.2257,48.3126,21200.0
2011-03-15 14:50:00,66.7,66.71,66.6,66.61,121500.0,48.3126,48.3199,48.2402,48.2474,121500.0
2011-03-15 15:00:00,66.59,66.75,66.59,66.7,69500.0,48.233,48.3488,48.233,48.3126,69500.0
2011-03-15 15:10:00,66.72,66.77,66.67,66.74,22600.0,48.3271,48.3633,48.2909,48.3416,22600.0
2011-03-15 15:20:00,66.76,66.89,66.76,66.84,24300.0,48.3561,48.4503,48.3561,48.414,24300.0
2011-03-15 15:30:00,66.85,66.85,66.71,66.79,41300.0,48.4213,48.4213,48.3199,48.3778,41300.0
2011-03-15 15:40:00,66.8,66.96,66.75,66.77,83200.0,48.3851,48.501,48.3488,48.3633,83200.0
2011-03-15 15:50:00,66.77,66.78,66.58,66.63,55600.0,48.3633,48.3706,48.2257,48.2619,55600.0
2011-03-16 09:30:00,66.42,66.5,66.36,66.36,104300.0,48.1098,48.1678,48.0664,48.0664,104300.0
2011-03-16 09:40:00,66.31,66.41,66.2,66.28,89500.0,48.0301,48.1026,47.9505,48.0084,89500.0
2011-03-16 09:50:00,66.28,66.48,66.27,66.41,67000.0,48.0084,48.1533,48.0012,48.1026,67000.0
2011-03-16 10:00:00,66.4,66.56,66.4,66.49,51500.0,48.0953,48.2112,48.0953,48.1605,51500.0
2011-03-16 10:10:00,66.51,66.54,66.37,66.47,45400.0,48.175,48.1967,48.0736,48.146,45400.0
2011-03-16 10:20:00,66.44,66.5,66.38,66.49,26300.0,48.1243,48.1678,48.0808,48.1605,26300.0
2011-03-16 10:30:00,66.5,66.57,66.44,66.56,62900.0,48.1678,48.2185,48.1243,48.2112,62900.0
2011-03-16 10:40:00,66.56,66.62,66.53,66.6,29900.0,48.2112,48.2547,48.1895,48.2402,29900.0
2011-03-16 10:50:00,66.6,66.62,66.26,66.26,66400.0,48.2402,48.2547,47.9939,47.9939,66400.0
2011-03-16 11:00:00,66.26,66.26,65.6,66.11,485900.0,47.9939,47.9939,47.5159,47.8853,485900.0
2011-03-16 11:10:00,66.12,66.3,66.03,66.16,129100.0,47.8925,48.0229,47.8273,47.9215,129100.0
2011-03-16 11:20:00,66.11,66.19,66.04,66.19,77700.0,47.8853,47.9432,47.8346,47.9432,77700.0
2011-03-16 11:30:00,66.19,66.3,66.12,66.2,49900.0,47.9432,48.0229,47.8925,47.9505,49900.0
2011-03-16 11:40:00,66.19,66.24,65.95,66.05,80700.0,47.9432,47.9794,47.7694,47.8418,80700.0
2011-03-16 11:50:00,66.06,66.06,65.92,65.98,48200.0,47.8491,47.8491,47.7477,47.7911,48200.0
2011-03-16 12:00:00,65.97,65.99,65.81,65.91,57000.0,47.7839,47.7984,47.668,47.7404,57000.0
2011-03-16 12:10:00,65.91,65.99,65.69,65.77,151800.0,47.7404,47.7984,47.5811,47.639,151800.0
2011-03-16 12:20:00,65.75,66.01,65.73,65.98,48700.0,47.6245,47.8128,47.61,47.7911,48700.0
2011-03-16 12:30:00,66.0,66.03,65.78,65.81,81400.0,47.8056,47.8273,47.6462,47.668,81400.0
2011-03-16 12:40:00,65.84,66.0,65.81,65.93,53800.0,47.6897,47.8056,47.668,47.7549,53800.0
2011-03-16 12:50:00,65.95,65.99,65.85,65.94,23700.0,47.7694,47.7984,47.697,47.7621,23700.0
2011-03-16 13:00:00,65.96,66.05,65.89,65.89,115200.0,47.7766,47.8418,47.7259,47.7259,115200.0
2011-03-16 13:10:00,65.89,65.93,65.82,65.9,58700.0,47.7259,47.7549,47.6752,47.7332,58700.0
2011-03-16 13:20:00,65.91,65.95,65.76,65.85,55600.0,47.7404,47.7694,47.6318,47.697,55600.0
2011-03-16 13:30:00,65.84,65.86,65.67,65.73,36500.0,47.6897,47.7042,47.5666,47.61,36500.0
2011-03-16 13:40:00,65.72,65.75,65.63,65.72,164700.0,47.6028,47.6245,47.5376,47.6028,164700.0
2011-03-16 13:50:00,65.74,65.78,65.68,65.68,36200.0,47.6173,47.6462,47.5738,47.5738,36200.0
2011-03-16 14:00:00,65.68,65.68,65.43,65.48,144600.0,47.5738,47.5738,47.3927,47.4289,144600.0
2011-03-16 14:10:00,65.48,65.48,65.07,65.07,102900.0,47.4289,47.4289,47.132,47.132,102900.0
2011-03-16 14:20:00,65.08,65.47,65.06,65.4,72700.0,47.1392,47.4217,47.1247,47.371,72700.0
2011-03-16 14:30:00,65.39,65.66,65.35,65.63,67500.0,47.3638,47.5593,47.3348,47.5376,67500.0
2011-03-16 14:40:00,65.64,65.92,65.64,65.85,80800.0,47.5448,47.7477,47.5448,47.697,80800.0
2011-03-16 14:50:00,65.83,66.01,65.81,65.89,73700.0,47.6825,47.8128,47.668,47.7259,73700.0
2011-03-16 15:00:00,65.9,65.96,65.8,65.87,91100.0,47.7332,47.7766,47.6607,47.7114,91100.0
2011-03-16 15:10:00,65.88,65.98,65.75,65.87,41700.0,47.7187,47.7911,47.6245,47.7114,41700.0
2011-03-16 15:20:00,65.86,65.94,65.59,65.67,91000.0,47.7042,47.7621,47.5086,47.5666,91000.0
2011-03-16 15:30:00,65.67,65.69,65.55,65.6,88400.0,47.5666,47.5811,47.4797,47.5159,88400.0
2011-03-16 15:40:00,65.59,65.73,65.51,65.63,69100.0,47.5086,47.61,47.4507,47.5376,69100.0
2011-03-16 15:50:00,65.62,65.64,65.44,65.5,93100.0,47.5304,47.5448,47.4,47.4434,93100.0
2011-03-17 09:30:00,66.48,66.48,66.23,66.37,122500.0,48.1533,48.1533,47.9722,48.0736,122500.0
2011-03-17 09:40:00,66.37,66.37,66.1,66.13,129000.0,48.0736,48.0736,47.878,47.8998,129000.0
2011-03-17 09:50:00,66.14,66.28,66.13,66.18,61500.0,47.907,48.0084,47.8998,47.936,61500.0
2011-03-17 10:00:00,66.16,66.32,66.13,66.31,141200.0,47.9215,48.0374,47.8998,48.0301,141200.0
2011-03-17 10:10:00,66.31,66.52,66.28,66.5,40100.0,48.0301,48.1822,48.0084,48.1678,40100.0
2011-03-17 10:20:00,66.51,66.59,66.42,66.54,89500.0,48.175,48.233,48.1098,48.1967,89500.0
2011-03-17 10:30:00,66.54,66.56,66.49,66.54,19900.0,48.1967,48.2112,48.1605,48.1967,19900.0
2011-03-17 10:40:00,66.52,66.52,66.4,66.47,32000.0,48.1822,48.1822,48.0953,48.146,32000.0
2011-03-17 10:50:00,66.48,66.51,66.39,66.43,25000.0,48.1533,48.175,48.0881,48.1171,25000.0
2011-03-17 11:00:00,66.42,66.55,66.42,66.53,11600.0,48.1098,48.204,48.1098,48.1895,11600.0
2011-03-17 11:10:00,66.54,66.54,66.34,66.39,37400.0,48.1967,48.1967,48.0519,48.0881,37400.0
2011-03-17 11:20:00,66.37,66.41,66.24,66.25,28900.0,48.0736,48.1026,47.9794,47.9867,28900.0
2011-03-17 11:30:00,66.24,66.35,66.22,66.33,11600.0,47.9794,48.0591,47.965,48.0446,11600.0
2011-03-17 11:40:00,66.33,66.33,66.19,66.2,9900.0,48.0446,48.0446,47.9432,47.9505,9900.0
2011-03-17 11:50:00,66.2,66.27,66.15,66.18,23200.0,47.9505,48.0012,47.9142,47.936,23200.0
2011-03-17 12:00:00,66.19,66.29,66.15,66.29,32400.0,47.9432,48.0157,47.9142,48.0157,32400.0
2011-03-17 12:10:00,66.29,66.35,66.26,66.32,19900.0,48.0157,48.0591,47.9939,48.0374,19900.0
2011-03-17 12:20:00,66.32,66.37,66.31,66.35,21200.0,48.0374,48.0736,48.0301,48.0591,21200.0
2011-03-17 12:30:00,66.35,66.43,66.34,66.36,27200.0,48.0591,48.1171,48.0519,48.0664,27200.0
2011-03-17 12:40:00,66.35,66.37,66.25,66.26,12700.0,48.0591,48.0736,47.9867,47.9939,12700.0
2011-03-17 12:50:00,66.27,66.31,66.26,66.29,8000.0,48.0012,48.0301,47.9939,48.0157,8000.0
2011-03-17 13:00:00,66.27,66.32,66.25,66.31,12400.0,48.0012,48.0374,47.9867,48.0301,12400.0
2011-03-17 13:10:00,66.34,66.4,66.29,66.29,16500.0,48.0519,48.0953,48.0157,48.0157,16500.0
2011-03-17 13:20:00,66.3,66.32,66.05,66.06,39700.0,48.0229,48.0374,47.8418,47.8491,39700.0
2011-03-17 13:30:00,66.06,66.15,66.01,66.15,23000.0,47.8491,47.9142,47.8128,47.9142,23000.0
2011-03-17 13:40:00,66.15,66.15,66.02,66.06,52100.0,47.9142,47.9142,47.8201,47.8491,52100.0
2011-03-17 13:50:00,66.07,66.07,65.89,66.0,30800.0,47.8563,47.8563,47.7259,47.8056,30800.0
2011-03-17 14:00:00,66.0,66.07,65.96,66.0,11800.0,47.8056,47.8563,47.7766,47.8056,11800.0
2011-03-17 14:10:00,66.0,66.02,65.91,66.0,14100.0,47.8056,47.8201,47.7404,47.8056,14100.0
2011-03-17 14:20:00,66.02,66.08,65.96,66.05,33500.0,47.8201,47.8635,47.7766,47.8418,33500.0
2011-03-17 14:30:00,66.04,66.15,66.03,66.12,24400.0,47.8346,47.9142,47.8273,47.8925,24400.0
2011-03-17 14:40:00,66.11,66.18,66.11,66.16,19700.0,47.8853,47.936,47.8853,47.9215,19700.0
2011-03-17 14:50:00,66.16,66.29,66.15,66.22,15000.0,47.9215,48.0157,47.9142,47.965,15000.0
2011-03-17 15:00:00,66.23,66.36,66.05,66.31,178000.0,47.9722,48.0664,47.8418,48.0301,178000.0
2011-03-17 15:10:00,66.33,66.34,66.26,66.3,27200.0,48.0446,48.0519,47.9939,48.0229,27200.0
2011-03-17 15:20:00,66.3,66.33,66.19,66.22,13000.0,48.0229,48.0446,47.9432,47.965,13000.0
2011-03-17 15:30:00,66.2,66.37,66.19,66.37,12100.0,47.9505,48.0736,47.9432,48.0736,12100.0
2011-03-17 15:40:00,66.38,66.54,66.34,66.46,40900.0,48.0808,48.1967,48.0519,48.1388,40900.0
2011-03-17 15:50:00,66.47,66.47,66.31,66.34,68500.0,48.146,48.146,48.0301,48.0519,68500.0
2011-03-18 09:30:00,67.25,67.25,67.08,67.13,65600.0,48.711,48.711,48.5879,48.6241,65600.0
2011-03-18 09:40:00,67.13,67.22,67.05,67.08,44100.0,48.6241,48.6893,48.5661,48.5879,44100.0
2011-03-18 09:50:00,67.08,67.21,67.08,67.14,67500.0,48.5879,48.682,48.5879,48.6313,67500.0
2011-03-18 10:00:00,67.16,67.18,67.03,67.1,57700.0,48.6458,48.6603,48.5517,48.6024,57700.0
2011-03-18 10:10:00,67.1,67.12,67.0,67.09,46600.0,48.6024,48.6168,48.5299,48.5951,46600.0
2011-03-18 10:20:00,67.08,67.08,66.94,66.95,46400.0,48.5879,48.5879,48.4865,48.4937,46400.0
2011-03-18 10:30:00,66.95,67.01,66.9,67.01,47000.0,48.4937,48.5372,48.4575,48.5372,47000.0
2011-03-18 10:40:00,67.0,67.1,67.0,67.1,20600.0,48.5299,48.6024,48.5299,48.6024,20600.0
2011-03-18 10:50:00,67.1,67.12,67.06,67.1,18200.0,48.6024,48.6168,48.5734,48.6024,18200.0
2011-03-18 11:00:00,67.11,67.25,67.11,67.14,23300.0,48.6096,48.711,48.6096,48.6313,23300.0
2011-03-18 11:10:00,67.14,67.19,67.1,67.11,21300.0,48.6313,48.6675,48.6024,48.6096,21300.0
2011-03-18 11:20:00,67.1,67.1,66.91,66.91,33500.0,48.6024,48.6024,48.4647,48.4647,33500.0
2011-03-18 11:30:00,66.91,67.16,66.9,67.11,58800.0,48.4647,48.6458,48.4575,48.6096,58800.0
2011-03-18 11:40:00,67.12,67.16,66.89,66.91,46900.0,48.6168,48.6458,48.4503,48.4647,46900.0
2011-03-18 11:50:00,66.92,67.06,66.91,67.04,40800.0,48.472,48.5734,48.4647,48.5589,40800.0
2011-03-18 12:00:00,67.04,67.07,66.99,67.03,26800.0,48.5589,48.5806,48.5227,48.5517,26800.0
2011-03-18 12:10:00,67.03,67.04,66.95,67.01,29400.0,48.5517,48.5589,48.4937,48.5372,29400.0
2011-03-18 12:20:00,67.01,67.12,67.0,67.09,25900.0,48.5372,48.6168,48.5299,48.5951,25900.0
2011-03-18 12:30:00,67.09,67.1,67.02,67.03,28500.0,48.5951,48.6024,48.5444,48.5517,28500.0
2011-03-18 12:40:00,67.04,67.06,66.98,67.03,9500.0,48.5589,48.5734,48.5154,48.5517,9500.0
2011-03-18 12:50:00,67.04,67.04,66.95,66.95,10600.0,48.5589,48.5589,48.4937,48.4937,10600.0
2011-03-18 13:00:00,66.95,67.07,66.94,67.05,11200.0,48.4937,48.5806,48.4865,48.5661,11200.0
2011-03-18 13:10:00,67.05,67.08,67.04,67.07,20300.0,48.5661,48.5879,48.5589,48.5806,20300.0
2011-03-18 13:20:00,67.07,67.08,66.97,67.03,45900.0,48.5806,48.5879,48.5082,48.5517,45900.0
2011-03-18 13:30:00,67.02,67.08,66.99,67.06,22900.0,48.5444,48.5879,48.5227,48.5734,22900.0
2011-03-18 13:40:00,67.06,67.06,66.98,67.02,39100.0,48.5734,48.5734,48.5154,48.5444,39100.0
2011-03-18 13:50:00,67.02,67.04,66.98,66.98,25800.0,48.5444,48.5589,48.5154,48.5154,25800.0
2011-03-18 14:00:00,66.98,66.99,66.95,66.97,35500.0,48.5154,48.5227,48.4937,48.5082,35500.0
2011-03-18 14:10:00,66.96,66.97,66.73,66.74,83100.0,48.501,48.5082,48.3344,48.3416,83100.0
2011-03-18 14:20:00,66.73,66.85,66.73,66.84,49200.0,48.3344,48.4213,48.3344,48.414,49200.0
2011-03-18 14:30:00,66.85,66.93,66.79,66.91,69100.0,48.4213,48.4792,48.3778,48.4647,69100.0
2011-03-18 14:40:00,66.9,66.94,66.82,66.83,54700.0,48.4575,48.4865,48.3995,48.4068,54700.0
2011-03-18 14:50:00,66.84,66.86,66.66,66.7,84400.0,48.414,48.4285,48.2837,48.3126,84400.0
2011-03-18 15:00:00,66.71,66.77,66.68,66.73,24200.0,48.3199,48.3633,48.2981,48.3344,24200.0
2011-03-18 15:10:00,66.73,66.76,66.65,66.74,56200.0,48.3344,48.3561,48.2764,48.3416,56200.0
2011-03-18 15:20:00,66.74,66.76,66.69,66.7,35400.0,48.3416,48.3561,48.3054,48.3126,35400.0
2011-03-18 15:30:00,66.7,66.83,66.7,66.81,80500.0,48.3126,48.4068,48.3126,48.3923,80500.0
2011-03-18 15:40:00,66.81,66.84,66.76,66.77,88500.0,48.3923,48.414,48.3561,48.3633,88500.0
2011-03-18 15:50:00,66.77,66.84,66.72,66.83,84100.0,48.3633,48.414,48.3271,48.4068,84100.0
2011-03-21 09:30:00,67.6,67.68,67.53,67.6,142400.0,48.9645,49.0225,48.9138,48.9645,142400.0
2011-03-21 09:40:00,67.6,67.78,67.57,67.76,88500.0,48.9645,49.0949,48.9428,49.0804,88500.0
2011-03-21 09:50:00,67.76,67.77,67.68,67.71,25300.0,49.0804,49.0877,49.0225,49.0442,25300.0
2011-03-21 10:00:00,67.7,67.83,67.65,67.77,70500.0,49.037,49.1311,49.0007,49.0877,70500.0
2011-03-21 10:10:00,67.77,67.8,67.72,67.76,38200.0,49.0877,49.1094,49.0514,49.0804,38200.0
2011-03-21 10:20:00,67.76,67.79,67.72,67.78,35000.0,49.0804,49.1021,49.0514,49.0949,35000.0
2011-03-21 10:30:00,67.79,67.81,67.65,67.65,43200.0,49.1021,49.1166,49.0007,49.0007,43200.0
2011-03-21 10:40:00,67.65,67.67,67.61,67.67,49800.0,49.0007,49.0152,48.9718,49.0152,49800.0
2011-03-21 10:50:00,67.67,67.68,67.64,67.67,82500.0,49.0152,49.0225,48.9935,49.0152,82500.0
2011-03-21 11:00:00,67.67,67.77,67.65,67.73,33600.0,49.0152,49.0877,49.0007,49.0587,33600.0
2011-03-21 11:10:00,67.75,67.76,67.71,67.74,21400.0,49.0732,49.0804,49.0442,49.0659,21400.0
2011-03-21 11:20:00,67.73,67.75,67.69,67.69,21600.0,49.0587,49.0732,49.0297,49.0297,21600.0
2011-03-21 11:30:00,67.69,67.72,67.64,67.65,25800.0,49.0297,49.0514,48.9935,49.0007,25800.0
2011-03-21 11:40:00,67.66,67.69,67.62,67.67,20000.0,49.008,49.0297,48.979,49.0152,20000.0
2011-03-21 11:50:00,67.67,67.69,67.65,67.68,15600.0,49.0152,49.0297,49.0007,49.0225,15600.0
2011-03-21 12:00:00,67.68,67.71,67.66,67.71,35500.0,49.0225,49.0442,49.008,49.0442,35500.0
2011-03-21 12:10:00,67.71,67.73,67.7,67.73,32500.0,49.0442,49.0587,49.037,49.0587,32500.0
2011-03-21 12:20:00,67.73,67.75,67.68,67.75,239400.0,49.0587,49.0732,49.0225,49.0732,239400.0
2011-03-21 12:30:00,67.75,67.76,67.71,67.72,38400.0,49.0732,49.0804,49.0442,49.0514,38400.0
2011-03-21 12:40:00,67.71,67.72,67.66,67.69,29300.0,49.0442,49.0514,49.008,49.0297,29300.0
2011-03-21 12:50:00,67.69,67.7,67.66,67.69,18900.0,49.0297,49.037,49.008,49.0297,18900.0
2011-03-21 13:00:00,67.69,67.7,67.66,67.67,28700.0,49.0297,49.037,49.008,49.0152,28700.0
2011-03-21 13:10:00,67.67,67.69,67.64,67.68,16800.0,49.0152,49.0297,48.9935,49.0225,16800.0
2011-03-21 13:20:00,67.68,67.7,67.6,67.65,38500.0,49.0225,49.037,48.9645,49.0007,38500.0
2011-03-21 13:30:00,67.64,67.66,67.61,67.64,18100.0,48.9935,49.008,48.9718,48.9935,18100.0
2011-03-21 13:40:00,67.65,67.69,67.62,67.64,36600.0,49.0007,49.0297,48.979,48.9935,36600.0
2011-03-21 13:50:00,67.64,67.74,67.64,67.74,22000.0,48.9935,49.0659,48.9935,49.0659,22000.0
2011-03-21 14:00:00,67.74,67.75,67.7,67.71,20700.0,49.0659,49.0732,49.037,49.0442,20700.0
2011-03-21 14:10:00,67.71,67.75,67.7,67.74,116600.0,49.0442,49.0732,49.037,49.0659,116600.0
2011-03-21 14:20:00,67.75,67.75,67.69,67.73,47400.0,49.0732,49.0732,49.0297,49.0587,47400.0
2011-03-21 14:30:00,67.73,67.79,67.73,67.79,16600.0,49.0587,49.1021,49.0587,49.1021,16600.0
2011-03-21 14:40:00,67.79,67.79,67.71,67.72,56800.0,49.1021,49.1021,49.0442,49.0514,56800.0
2011-03-21 14:50:00,67.72,67.73,67.67,67.67,123600.0,49.0514,49.0587,49.0152,49.0152,123600.0
2011-03-21 15:00:00,67.66,67.72,67.66,67.71,61500.0,49.008,49.0514,49.008,49.0442,61500.0
2011-03-21 15:10:00,67.72,67.72,67.63,67.64,64500.0,49.0514,49.0514,48.9863,48.9935,64500.0
2011-03-21 15:20:00,67.63,67.64,67.56,67.6,72300.0,48.9863,48.9935,48.9355,48.9645,72300.0
2011-03-21 15:30:00,67.61,67.68,67.61,67.67,101300.0,48.9718,49.0225,48.9718,49.0152,101300.0
2011-03-21 15:40:00,67.67,67.71,67.64,67.71,103400.0,49.0152,49.0442,48.9935,49.0442,103400.0
2011-03-21 15:50:00,67.7,67.74,67.66,67.74,150500.0,49.037,49.0659,49.008,49.0659,150500.0
2011-03-22 09:30:00,67.79,67.82,67.66,67.8,134700.0,49.1021,49.1239,49.008,49.1094,134700.0
2011-03-22 09:40:00,67.79,67.79,67.62,67.63,61300.0,49.1021,49.1021,48.979,48.9863,61300.0
2011-03-22 09:50:00,67.65,67.73,67.63,67.63,64200.0,49.0007,49.0587,48.9863,48.9863,64200.0
2011-03-22 10:00:00,67.63,67.78,67.63,67.76,27900.0,48.9863,49.0949,48.9863,49.0804,27900.0
2011-03-22 10:10:00,67.76,67.76,67.62,67.7,27400.0,49.0804,49.0804,48.979,49.037,27400.0
2011-03-22 10:20:00,67.7,67.79,67.69,67.78,23100.0,49.037,49.1021,49.0297,49.0949,23100.0
2011-03-22 10:30:00,67.75,67.75,67.66,67.68,24100.0,49.0732,49.0732,49.008,49.0225,24100.0
2011-03-22 10:40:00,67.7,67.74,67.61,67.61,36200.0,49.037,49.0659,48.9718,48.9718,36200.0
2011-03-22 10:50:00,67.61,67.64,67.49,67.49,38400.0,48.9718,48.9935,48.8848,48.8848,38400.0
2011-03-22 11:00:00,67.48,67.59,67.48,67.59,43600.0,48.8776,48.9573,48.8776,48.9573,43600.0
2011-03-22 11:10:00,67.57,67.58,67.49,67.55,28700.0,48.9428,48.95,48.8848,48.9283,28700.0
2011-03-22 11:20:00,67.52,67.6,67.51,67.59,39200.0,48.9066,48.9645,48.8993,48.9573,39200.0
2011-03-22 11:30:00,67.59,67.61,67.53,67.58,45900.0,48.9573,48.9718,48.9138,48.95,45900.0
2011-03-22 11:40:00,67.57,67.62,67.56,67.62,28300.0,48.9428,48.979,48.9355,48.979,28300.0
2011-03-22 11:50:00,67.63,67.67,67.62,67.64,24500.0,48.9863,49.0152,48.979,48.9935,24500.0
2011-03-22 12:00:00,67.65,67.66,67.59,67.6,31100.0,49.0007,49.008,48.9573,48.9645,31100.0
2011-03-22 12:10:00,67.61,67.67,67.59,67.64,24300.0,48.9718,49.0152,48.9573,48.9935,24300.0
2011-03-22 12:20:00,67.65,67.69,67.62,67.63,23000.0,49.0007,49.0297,48.979,48.9863,23000.0
2011-03-22 12:30:00,67.62,67.62,67.59,67.6,26000.0,48.979,48.979,48.9573,48.9645,26000.0
2011-03-22 12:40:00,67.6,67.61,67.56,67.6,39200.0,48.9645,48.9718,48.9355,48.9645,39200.0
2011-03-22 12:50:00,67.6,67.63,67.55,67.61,51100.0,48.9645,48.9863,48.9283,48.9718,51100.0
2011-03-22 13:00:00,67.6,67.61,67.53,67.53,41100.0,48.9645,48.9718,48.9138,48.9138,41100.0
2011-03-22 13:10:00,67.53,67.58,67.53,67.56,22300.0,48.9138,48.95,48.9138,48.9355,22300.0
2011-03-22 13:20:00,67.55,67.55,67.5,67.51,23400.0,48.9283,48.9283,48.8921,48.8993,23400.0
2011-03-22 13:30:00,67.5,67.56,67.49,67.52,17400.0,48.8921,48.9355,48.8848,48.9066,17400.0
2011-03-22 13:40:00,67.52,67.55,67.5,67.54,76700.0,48.9066,48.9283,48.8921,48.9211,76700.0
2011-03-22 13:50:00,67.55,67.63,67.55,67.58,26800.0,48.9283,48.9863,48.9283,48.95,26800.0
2011-03-22 14:00:00,67.59,67.62,67.49,67.49,24900.0,48.9573,48.979,48.8848,48.8848,24900.0
2011-03-22 14:10:00,67.49,67.52,67.44,67.47,37300.0,48.8848,48.9066,48.8486,48.8704,37300.0
2011-03-22 14:20:00,67.48,67.5,67.43,67.45,96800.0,48.8776,48.8921,48.8414,48.8559,96800.0
2011-03-22 14:30:00,67.45,67.51,67.45,67.48,46600.0,48.8559,48.8993,48.8559,48.8776,46600.0
2011-03-22 14:40:00,67.49,67.52,67.47,67.48,26900.0,48.8848,48.9066,48.8704,48.8776,26900.0
2011-03-22 14:50:00,67.48,67.55,67.45,67.52,27400.0,48.8776,48.9283,48.8559,48.9066,27400.0
2011-03-22 15:00:00,67.53,67.55,67.47,67.51,25600.0,48.9138,48.9283,48.8704,48.8993,25600.0
2011-03-22 15:10:00,67.51,67.54,67.5,67.51,21900.0,48.8993,48.9211,48.8921,48.8993,21900.0
2011-03-22 15:20:00,67.52,67.53,67.5,67.52,32500.0,48.9066,48.9138,48.8921,48.9066,32500.0
2011-03-22 15:30:00,67.53,67.57,67.52,67.55,41300.0,48.9138,48.9428,48.9066,48.9283,41300.0
2011-03-22 15:40:00,67.54,67.55,67.5,67.5,77800.0,48.9211,48.9283,48.8921,48.8921,77800.0
2011-03-22 15:50:00,67.51,67.53,67.44,67.45,96700.0,48.8993,48.9138,48.8486,48.8559,96700.0
2011-03-23 09:30:00,67.25,67.33,67.11,67.14,80900.0,48.711,48.769,48.6096,48.6313,80900.0
2011-03-23 09:40:00,67.12,67.16,67.03,67.08,42500.0,48.6168,48.6458,48.5517,48.5879,42500.0
2011-03-23 09:50:00,67.09,67.23,67.08,67.16,72400.0,48.5951,48.6965,48.5879,48.6458,72400.0
2011-03-23 10:00:00,67.15,67.15,66.94,66.94,105200.0,48.6386,48.6386,48.4865,48.4865,105200.0
2011-03-23 10:10:00,66.95,67.0,66.87,66.96,53800.0,48.4937,48.5299,48.4358,48.501,53800.0
2011-03-23 10:20:00,66.95,67.02,66.95,67.02,45700.0,48.4937,48.5444,48.4937,48.5444,45700.0
2011-03-23 10:30:00,67.02,67.07,66.98,67.02,39800.0,48.5444,48.5806,48.5154,48.5444,39800.0
2011-03-23 10:40:00,67.02,67.02,66.9,66.93,33500.0,48.5444,48.5444,48.4575,48.4792,33500.0
2011-03-23 10:50:00,66.93,66.98,66.92,66.95,385100.0,48.4792,48.5154,48.472,48.4937,385100.0
2011-03-23 11:00:00,66.97,67.04,66.97,67.01,77700.0,48.5082,48.5589,48.5082,48.5372,77700.0
2011-03-23 11:10:00,67.03,67.09,67.01,67.01,53500.0,48.5517,48.5951,48.5372,48.5372,53500.0
2011-03-23 11:20:00,67.0,67.11,67.0,67.07,53900.0,48.5299,48.6096,48.5299,48.5806,53900.0
2011-03-23 11:30:00,67.08,67.15,67.08,67.13,63000.0,48.5879,48.6386,48.5879,48.6241,63000.0
2011-03-23 11:40:00,67.13,67.17,67.1,67.1,33800.0,48.6241,48.6531,48.6024,48.6024,33800.0
2011-03-23 11:50:00,67.1,67.13,67.06,67.08,29000.0,48.6024,48.6241,48.5734,48.5879,29000.0
2011-03-23 12:00:00,67.08,67.11,67.06,67.06,90300.0,48.5879,48.6096,48.5734,48.5734,90300.0
2011-03-23 12:10:00,67.06,67.07,67.04,67.07,14900.0,48.5734,48.5806,48.5589,48.5806,14900.0
2011-03-23 12:20:00,67.08,67.28,67.07,67.26,32900.0,48.5879,48.7327,48.5806,48.7183,32900.0
2011-03-23 12:30:00,67.26,67.3,67.23,67.24,26900.0,48.7183,48.7472,48.6965,48.7038,26900.0
2011-03-23 12:40:00,67.24,67.31,67.24,67.27,32800.0,48.7038,48.7545,48.7038,48.7255,32800.0
2011-03-23 12:50:00,67.27,67.29,67.23,67.28,12700.0,48.7255,48.74,48.6965,48.7327,12700.0
2011-03-23 13:00:00,67.26,67.28,67.23,67.25,15100.0,48.7183,48.7327,48.6965,48.711,15100.0
2011-03-23 13:10:00,67.24,67.31,67.23,67.29,41800.0,48.7038,48.7545,48.6965,48.74,41800.0
2011-03-23 13:20:00,67.29,67.29,67.25,67.27,50400.0,48.74,48.74,48.711,48.7255,50400.0
2011-03-23 13:30:00,67.28,67.36,67.28,67.35,30000.0,48.7327,48.7907,48.7327,48.7834,30000.0
2011-03-23 13:40:00,67.34,67.39,67.33,67.38,24600.0,48.7762,48.8124,48.769,48.8052,24600.0
2011-03-23 13:50:00,67.4,67.45,67.4,67.41,48400.0,48.8197,48.8559,48.8197,48.8269,48400.0
2011-03-23 14:00:00,67.4,67.4,67.34,67.38,31100.0,48.8197,48.8197,48.7762,48.8052,31100.0
2011-03-23 14:10:00,67.38,67.4,67.35,67.37,26500.0,48.8052,48.8197,48.7834,48.7979,26500.0
2011-03-23 14:20:00,67.36,67.4,67.34,67.39,19700.0,48.7907,48.8197,48.7762,48.8124,19700.0
2011-03-23 14:30:00,67.39,67.41,67.37,67.39,18200.0,48.8124,48.8269,48.7979,48.8124,18200.0
2011-03-23 14:40:00,67.39,67.46,67.39,67.46,38900.0,48.8124,48.8631,48.8124,48.8631,38900.0
2011-03-23 14:50:00,67.45,67.61,67.45,67.56,46700.0,48.8559,48.9718,48.8559,48.9355,46700.0
2011-03-23 15:00:00,67.56,67.57,67.52,67.53,63700.0,48.9355,48.9428,48.9066,48.9138,63700.0
2011-03-23 15:10:00,67.53,67.67,67.53,67.61,70800.0,48.9138,49.0152,48.9138,48.9718,70800.0
2011-03-23 15:20:00,67.61,67.67,67.59,67.62,44900.0,48.9718,49.0152,48.9573,48.979,44900.0
2011-03-23 15:30:00,67.63,67.63,67.53,67.58,40800.0,48.9863,48.9863,48.9138,48.95,40800.0
2011-03-23 15:40:00,67.58,67.58,67.52,67.53,56800.0,48.95,48.95,48.9066,48.9138,56800.0
2011-03-23 15:50:00,67.54,67.59,67.48,67.48,100400.0,48.9211,48.9573,48.8776,48.8776,100400.0
2011-03-24 09:30:00,67.45,67.56,67.31,67.31,31100.0,49.0782,49.1582,48.9763,48.9763,31100.0
2011-03-24 09:40:00,67.3,67.33,67.25,67.26,30700.0,48.9691,48.9909,48.9327,48.94,30700.0
2011-03-24 09:50:00,67.26,67.3,67.18,67.21,29600.0,48.94,48.9691,48.8817,48.9036,29600.0
2011-03-24 10:00:00,67.19,67.29,67.16,67.2,28400.0,48.889,48.9618,48.8672,48.8963,28400.0
2011-03-24 10:10:00,67.17,67.2,67.09,67.18,26000.0,48.8745,48.8963,48.8163,48.8817,26000.0
2011-03-24 10:20:00,67.19,67.29,67.19,67.29,10800.0,48.889,48.9618,48.889,48.9618,10800.0
2011-03-24 10:30:00,67.3,67.36,67.29,67.33,27300.0,48.9691,49.0127,48.9618,48.9909,27300.0
2011-03-24 10:40:00,67.34,67.37,67.28,67.29,15400.0,48.9982,49.02,48.9545,48.9618,15400.0
2011-03-24 10:50:00,67.3,67.54,67.3,67.52,44900.0,48.9691,49.1437,48.9691,49.1291,44900.0
2011-03-24 11:00:00,67.51,67.56,67.49,67.5,37900.0,49.1219,49.1582,49.1073,49.1146,37900.0
2011-03-24 11:10:00,67.5,67.54,67.49,67.52,12400.0,49.1146,49.1437,49.1073,49.1291,12400.0
2011-03-24 11:20:00,67.51,67.57,67.5,67.52,23800.0,49.1219,49.1655,49.1146,49.1291,23800.0
2011-03-24 11:30:00,67.52,67.59,67.51,67.59,8500.0,49.1291,49.1801,49.1219,49.1801,8500.0
2011-03-24 11:40:00,67.59,67.59,67.53,67.54,3700.0,49.1801,49.1801,49.1364,49.1437,3700.0
2011-03-24 11:50:00,67.53,67.58,67.53,67.57,15800.0,49.1364,49.1728,49.1364,49.1655,15800.0
2011-03-24 12:00:00,67.57,67.66,67.57,67.63,21500.0,49.1655,49.231,49.1655,49.2092,21500.0
2011-03-24 12:10:00,67.66,67.69,67.61,67.68,18400.0,49.231,49.2528,49.1946,49.2456,18400.0
2011-03-24 12:20:00,67.67,67.71,67.64,67.69,23500.0,49.2383,49.2674,49.2165,49.2528,23500.0
2011-03-24 12:30:00,67.68,67.69,67.61,67.62,14000.0,49.2456,49.2528,49.1946,49.2019,14000.0
2011-03-24 12:40:00,67.62,67.62,67.59,67.61,6600.0,49.2019,49.2019,49.1801,49.1946,6600.0
2011-03-24 12:50:00,67.61,67.62,67.5,67.52,37500.0,49.1946,49.2019,49.1146,49.1291,37500.0
2011-03-24 13:00:00,67.52,67.57,67.51,67.54,20100.0,49.1291,49.1655,49.1219,49.1437,20100.0
2011-03-24 13:10:00,67.54,67.61,67.53,67.61,11500.0,49.1437,49.1946,49.1364,49.1946,11500.0
2011-03-24 13:20:00,67.6,67.62,67.57,67.6,9500.0,49.1873,49.2019,49.1655,49.1873,9500.0
2011-03-24 13:30:00,67.62,67.64,67.61,67.61,15800.0,49.2019,49.2165,49.1946,49.1946,15800.0
2011-03-24 13:40:00,67.61,67.63,67.51,67.55,16000.0,49.1946,49.2092,49.1219,49.151,16000.0
2011-03-24 13:50:00,67.52,67.6,67.51,67.59,17700.0,49.1291,49.1873,49.1219,49.1801,17700.0
2011-03-24 14:00:00,67.59,67.65,67.59,67.65,11500.0,49.1801,49.2237,49.1801,49.2237,11500.0
2011-03-24 14:10:00,67.64,67.66,67.62,67.64,4500.0,49.2165,49.231,49.2019,49.2165,4500.0
2011-03-24 14:20:00,67.65,67.67,67.62,67.66,13300.0,49.2237,49.2383,49.2019,49.231,13300.0
2011-03-24 14:30:00,67.66,67.7,67.65,67.65,15700.0,49.231,49.2601,49.2237,49.2237,15700.0
2011-03-24 14:40:00,67.66,67.73,67.66,67.71,23200.0,49.231,49.2819,49.231,49.2674,23200.0
2011-03-24 14:50:00,67.69,67.71,67.64,67.66,16900.0,49.2528,49.2674,49.2165,49.231,16900.0
2011-03-24 15:00:00,67.68,67.68,67.64,67.68,47700.0,49.2456,49.2456,49.2165,49.2456,47700.0
2011-03-24 15:10:00,67.68,67.77,67.66,67.77,29200.0,49.2456,49.311,49.231,49.311,29200.0
2011-03-24 15:20:00,67.76,67.83,67.75,67.79,30000.0,49.3038,49.3547,49.2965,49.3256,30000.0
2011-03-24 15:30:00,67.8,67.81,67.7,67.71,28600.0,49.3329,49.3401,49.2601,49.2674,28600.0
2011-03-24 15:40:00,67.72,67.75,67.69,67.73,79100.0,49.2747,49.2965,49.2528,49.2819,79100.0
2011-03-24 15:50:00,67.72,67.73,67.68,67.73,100100.0,49.2747,49.2819,49.2456,49.2819,100100.0
2011-03-25 09:30:00,67.85,67.88,67.72,67.74,76000.0,49.3693,49.3911,49.2747,49.2892,76000.0
2011-03-25 09:40:00,67.74,67.78,67.71,67.77,69700.0,49.2892,49.3183,49.2674,49.311,69700.0
2011-03-25 09:50:00,67.78,67.8,67.72,67.79,59500.0,49.3183,49.3329,49.2747,49.3256,59500.0
2011-03-25 10:00:00,67.8,67.84,67.77,67.83,52900.0,49.3329,49.362,49.311,49.3547,52900.0
2011-03-25 10:10:00,67.83,67.85,67.77,67.78,19400.0,49.3547,49.3693,49.311,49.3183,19400.0
2011-03-25 10:20:00,67.77,67.93,67.77,67.9,35600.0,49.311,49.4275,49.311,49.4056,35600.0
2011-03-25 10:30:00,67.91,68.01,67.91,67.96,66400.0,49.4129,49.4857,49.4129,49.4493,66400.0
2011-03-25 10:40:00,67.97,68.05,67.97,68.04,37800.0,49.4566,49.5148,49.4566,49.5075,37800.0
2011-03-25 10:50:00,68.03,68.15,68.03,68.14,31600.0,49.5002,49.5875,49.5002,49.5803,31600.0
2011-03-25 11:00:00,68.13,68.19,68.1,68.17,54000.0,49.573,49.6166,49.5512,49.6021,54000.0
2011-03-25 11:10:00,68.18,68.18,68.11,68.16,14700.0,49.6094,49.6094,49.5584,49.5948,14700.0
2011-03-25 11:20:00,68.15,68.16,68.1,68.13,30200.0,49.5875,49.5948,49.5512,49.573,30200.0
2011-03-25 11:30:00,68.14,68.2,68.12,68.15,57700.0,49.5803,49.6239,49.5657,49.5875,57700.0
2011-03-25 11:40:00,68.13,68.22,68.11,68.19,67200.0,49.573,49.6385,49.5584,49.6166,67200.0
2011-03-25 11:50:00,68.19,68.2,68.15,68.18,105500.0,49.6166,49.6239,49.5875,49.6094,105500.0
2011-03-25 12:00:00,68.18,68.2,68.15,68.19,20400.0,49.6094,49.6239,49.5875,49.6166,20400.0
2011-03-25 12:10:00,68.2,68.25,68.19,68.23,54000.0,49.6239,49.6603,49.6166,49.6457,54000.0
2011-03-25 12:20:00,68.23,68.25,68.19,68.2,58100.0,49.6457,49.6603,49.6166,49.6239,58100.0
2011-03-25 12:30:00,68.2,68.21,68.11,68.15,55700.0,49.6239,49.6312,49.5584,49.5875,55700.0
2011-03-25 12:40:00,68.15,68.17,68.11,68.16,29800.0,49.5875,49.6021,49.5584,49.5948,29800.0
2011-03-25 12:50:00,68.16,68.18,68.12,68.12,16400.0,49.5948,49.6094,49.5657,49.5657,16400.0
2011-03-25 13:00:00,68.13,68.15,68.1,68.13,117800.0,49.573,49.5875,49.5512,49.573,117800.0
2011-03-25 13:10:00,68.12,68.13,68.06,68.07,18600.0,49.5657,49.573,49.5221,49.5293,18600.0
2011-03-25 13:20:00,68.07,68.13,68.07,68.13,15900.0,49.5293,49.573,49.5293,49.573,15900.0
2011-03-25 13:30:00,68.12,68.15,68.08,68.15,27000.0,49.5657,49.5875,49.5366,49.5875,27000.0
2011-03-25 13:40:00,68.14,68.16,68.12,68.15,9200.0,49.5803,49.5948,49.5657,49.5875,9200.0
2011-03-25 13:50:00,68.15,68.17,68.06,68.1,40900.0,49.5875,49.6021,49.5221,49.5512,40900.0
2011-03-25 14:00:00,68.1,68.12,68.08,68.12,15400.0,49.5512,49.5657,49.5366,49.5657,15400.0
2011-03-25 14:10:00,68.12,68.15,68.09,68.09,18000.0,49.5657,49.5875,49.5439,49.5439,18000.0
2011-03-25 14:20:00,68.09,68.1,68.04,68.06,21400.0,49.5439,49.5512,49.5075,49.5221,21400.0
2011-03-25 14:30:00,68.05,68.1,68.01,68.09,23700.0,49.5148,49.5512,49.4857,49.5439,23700.0
2011-03-25 14:40:00,68.09,68.13,68.06,68.11,19800.0,49.5439,49.573,49.5221,49.5584,19800.0
2011-03-25 14:50:00,68.11,68.15,68.11,68.14,19400.0,49.5584,49.5875,49.5584,49.5803,19400.0
2011-03-25 15:00:00,68.13,68.14,68.06,68.11,21900.0,49.573,49.5803,49.5221,49.5584,21900.0
2011-03-25 15:10:00,68.11,68.16,68.07,68.14,30000.0,49.5584,49.5948,49.5293,49.5803,30000.0
2011-03-25 15:20:00,68.13,68.14,68.05,68.06,44900.0,49.573,49.5803,49.5148,49.5221,44900.0
2011-03-25 15:30:00,68.06,68.1,68.04,68.09,19900.0,49.5221,49.5512,49.5075,49.5439,19900.0
2011-03-25 15:40:00,68.1,68.12,67.98,68.01,46700.0,49.5512,49.5657,49.4638,49.4857,46700.0
2011-03-25 15:50:00,68.01,68.02,67.96,67.99,61000.0,49.4857,49.4929,49.4493,49.4711,61000.0
2011-03-28 09:30:00,68.17,68.17,68.05,68.15,159300.0,49.6021,49.6021,49.5148,49.5875,159300.0
2011-03-28 09:40:00,68.15,68.25,68.1,68.16,110800.0,49.5875,49.6603,49.5512,49.5948,110800.0
2011-03-28 09:50:00,68.17,68.26,68.15,68.21,34800.0,49.6021,49.6676,49.5875,49.6312,34800.0
2011-03-28 10:00:00,68.21,68.25,68.15,68.2,120200.0,49.6312,49.6603,49.5875,49.6239,120200.0
2011-03-28 10:10:00,68.2,68.28,68.15,68.27,31000.0,49.6239,49.6821,49.5875,49.6749,31000.0
2011-03-28 10:20:00,68.27,68.29,68.22,68.24,18700.0,49.6749,49.6894,49.6385,49.653,18700.0
2011-03-28 10:30:00,68.21,68.29,68.21,68.25,12800.0,49.6312,49.6894,49.6312,49.6603,12800.0
2011-03-28 10:40:00,68.27,68.28,68.22,68.24,43700.0,49.6749,49.6821,49.6385,49.653,43700.0
2011-03-28 10:50:00,68.24,68.26,68.13,68.14,41100.0,49.653,49.6676,49.573,49.5803,41100.0
2011-03-28 11:00:00,68.13,68.14,68.06,68.13,19100.0,49.573,49.5803,49.5221,49.573,19100.0
2011-03-28 11:10:00,68.1,68.13,68.09,68.13,22600.0,49.5512,49.573,49.5439,49.573,22600.0
2011-03-28 11:20:00,68.11,68.15,68.1,68.14,6200.0,49.5584,49.5875,49.5512,49.5803,6200.0
2011-03-28 11:30:00,68.14,68.15,68.04,68.08,54400.0,49.5803,49.5875,49.5075,49.5366,54400.0
2011-03-28 11:40:00,68.08,68.08,68.01,68.05,17500.0,49.5366,49.5366,49.4857,49.5148,17500.0
2011-03-28 11:50:00,68.05,68.07,68.04,68.07,6700.0,49.5148,49.5293,49.5075,49.5293,6700.0
2011-03-28 12:00:00,68.07,68.1,68.05,68.06,7500.0,49.5293,49.5512,49.5148,49.5221,7500.0
2011-03-28 12:10:00,68.05,68.07,68.03,68.04,11200.0,49.5148,49.5293,49.5002,49.5075,11200.0
2011-03-28 12:20:00,68.02,68.06,68.02,68.06,28000.0,49.4929,49.5221,49.4929,49.5221,28000.0
2011-03-28 12:30:00,68.05,68.07,68.05,68.06,7300.0,49.5148,49.5293,49.5148,49.5221,7300.0
2011-03-28 12:40:00,68.06,68.09,68.06,68.08,25300.0,49.5221,49.5439,49.5221,49.5366,25300.0
2011-03-28 12:50:00,68.08,68.09,68.06,68.09,5900.0,49.5366,49.5439,49.5221,49.5439,5900.0
2011-03-28 13:00:00,68.09,68.1,68.08,68.1,10200.0,49.5439,49.5512,49.5366,49.5512,10200.0
2011-03-28 13:10:00,68.1,68.13,68.1,68.11,4500.0,49.5512,49.573,49.5512,49.5584,4500.0
2011-03-28 13:20:00,68.11,68.11,68.1,68.1,9500.0,49.5584,49.5584,49.5512,49.5512,9500.0
2011-03-28 13:30:00,68.1,68.11,68.09,68.1,5000.0,49.5512,49.5584,49.5439,49.5512,5000.0
2011-03-28 13:40:00,68.1,68.11,68.07,68.07,17400.0,49.5512,49.5584,49.5293,49.5293,17400.0
2011-03-28 13:50:00,68.06,68.07,68.05,68.05,14500.0,49.5221,49.5293,49.5148,49.5148,14500.0
2011-03-28 14:00:00,68.05,68.05,68.0,68.0,21200.0,49.5148,49.5148,49.4784,49.4784,21200.0
2011-03-28 14:10:00,68.0,68.02,67.98,68.0,18100.0,49.4784,49.4929,49.4638,49.4784,18100.0
2011-03-28 14:20:00,68.01,68.04,68.01,68.02,6300.0,49.4857,49.5075,49.4857,49.4929,6300.0
2011-03-28 14:30:00,68.02,68.08,68.02,68.08,16700.0,49.4929,49.5366,49.4929,49.5366,16700.0
2011-03-28 14:40:00,68.08,68.09,68.03,68.03,25200.0,49.5366,49.5439,49.5002,49.5002,25200.0
2011-03-28 14:50:00,68.03,68.03,67.98,68.02,30000.0,49.5002,49.5002,49.4638,49.4929,30000.0
2011-03-28 15:00:00,68.01,68.06,67.99,68.02,56200.0,49.4857,49.5221,49.4711,49.4929,56200.0
2011-03-28 15:10:00,68.02,68.05,68.02,68.03,10200.0,49.4929,49.5148,49.4929,49.5002,10200.0
2011-03-28 15:20:00,68.03,68.04,68.0,68.02,24400.0,49.5002,49.5075,49.4784,49.4929,24400.0
2011-03-28 15:30:00,68.01,68.03,67.98,67.98,18900.0,49.4857,49.5002,49.4638,49.4638,18900.0
2011-03-28 15:40:00,67.98,67.98,67.83,67.85,49600.0,49.4638,49.4638,49.3547,49.3693,49600.0
2011-03-28 15:50:00,67.85,67.87,67.78,67.81,80300.0,49.3693,49.3838,49.3183,49.3401,80300.0
2011-03-29 09:30:00,67.79,67.79,67.65,67.65,37400.0,49.3256,49.3256,49.2237,49.2237,37400.0
2011-03-29 09:40:00,67.62,67.63,67.52,67.56,20200.0,49.2019,49.2092,49.1291,49.1582,20200.0
2011-03-29 09:50:00,67.56,67.63,67.56,67.59,9500.0,49.1582,49.2092,49.1582,49.1801,9500.0
2011-03-29 10:00:00,67.58,67.72,67.54,67.71,29500.0,49.1728,49.2747,49.1437,49.2674,29500.0
2011-03-29 10:10:00,67.74,67.87,67.73,67.86,20100.0,49.2892,49.3838,49.2819,49.3765,20100.0
2011-03-29 10:20:00,67.86,67.86,67.77,67.78,9100.0,49.3765,49.3765,49.311,49.3183,9100.0
2011-03-29 10:30:00,67.79,67.82,67.73,67.76,11800.0,49.3256,49.3474,49.2819,49.3038,11800.0
2011-03-29 10:40:00,67.74,67.89,67.74,67.85,25900.0,49.2892,49.3984,49.2892,49.3693,25900.0
2011-03-29 10:50:00,67.87,67.89,67.8,67.86,12000.0,49.3838,49.3984,49.3329,49.3765,12000.0
2011-03-29 11:00:00,67.87,67.94,67.83,67.93,27500.0,49.3838,49.4347,49.3547,49.4275,27500.0
2011-03-29 11:10:00,67.92,67.94,67.89,67.92,16400.0,49.4202,49.4347,49.3984,49.4202,16400.0
2011-03-29 11:20:00,67.91,68.04,67.91,68.01,19100.0,49.4129,49.5075,49.4129,49.4857,19100.0
2011-03-29 11:30:00,68.0,68.06,68.0,68.03,22700.0,49.4784,49.5221,49.4784,49.5002,22700.0
2011-03-29 11:40:00,68.03,68.05,68.01,68.02,6600.0,49.5002,49.5148,49.4857,49.4929,6600.0
2011-03-29 11:50:00,68.02,68.05,68.0,68.02,47200.0,49.4929,49.5148,49.4784,49.4929,47200.0
2011-03-29 12:00:00,68.04,68.06,68.0,68.02,20400.0,49.5075,49.5221,49.4784,49.4929,20400.0
2011-03-29 12:10:00,68.02,68.06,68.02,68.06,10500.0,49.4929,49.5221,49.4929,49.5221,10500.0
2011-03-29 12:20:00,68.07,68.07,68.0,68.0,35900.0,49.5293,49.5293,49.4784,49.4784,35900.0
2011-03-29 12:30:00,68.0,68.04,67.99,68.04,21700.0,49.4784,49.5075,49.4711,49.5075,21700.0
2011-03-29 12:40:00,68.03,68.04,68.0,68.04,6400.0,49.5002,49.5075,49.4784,49.5075,6400.0
2011-03-29 12:50:00,68.03,68.07,68.01,68.06,12400.0,49.5002,49.5293,49.4857,49.5221,12400.0
2011-03-29 13:00:00,68.06,68.08,68.04,68.06,37000.0,49.5221,49.5366,49.5075,49.5221,37000.0
2011-03-29 13:10:00,68.06,68.08,68.04,68.06,5300.0,49.5221,49.5366,49.5075,49.5221,5300.0
2011-03-29 13:20:00,68.06,68.06,68.01,68.04,16300.0,49.5221,49.5221,49.4857,49.5075,16300.0
2011-03-29 13:30:00,68.04,68.06,68.03,68.05,7700.0,49.5075,49.5221,49.5002,49.5148,7700.0
2011-03-29 13:40:00,68.04,68.07,68.03,68.07,33500.0,49.5075,49.5293,49.5002,49.5293,33500.0
2011-03-29 13:50:00,68.05,68.06,68.04,68.05,6100.0,49.5148,49.5221,49.5075,49.5148,6100.0
2011-03-29 14:00:00,68.05,68.16,68.05,68.16,39900.0,49.5148,49.5948,49.5148,49.5948,39900.0
2011-03-29 14:10:00,68.16,68.16,68.12,68.14,23000.0,49.5948,49.5948,49.5657,49.5803,23000.0
2011-03-29 14:20:00,68.14,68.14,68.1,68.1,12900.0,49.5803,49.5803,49.5512,49.5512,12900.0
2011-03-29 14:30:00,68.1,68.14,68.1,68.1,7900.0,49.5512,49.5803,49.5512,49.5512,7900.0
2011-03-29 14:40:00,68.12,68.19,68.11,68.19,25800.0,49.5657,49.6166,49.5584,49.6166,25800.0
2011-03-29 14:50:00,68.18,68.21,68.18,68.2,17000.0,49.6094,49.6312,49.6094,49.6239,17000.0
2011-03-29 15:00:00,68.2,68.22,68.14,68.17,11500.0,49.6239,49.6385,49.5803,49.6021,11500.0
2011-03-29 15:10:00,68.17,68.23,68.16,68.2,8700.0,49.6021,49.6457,49.5948,49.6239,8700.0
2011-03-29 15:20:00,68.2,68.22,68.19,68.21,12600.0,49.6239,49.6385,49.6166,49.6312,12600.0
2011-03-29 15:30:00,68.22,68.24,68.19,68.2,19300.0,49.6385,49.653,49.6166,49.6239,19300.0
2011-03-29 15:40:00,68.2,68.26,68.17,68.23,22200.0,49.6239,49.6676,49.6021,49.6457,22200.0
2011-03-29 15:50:00,68.24,68.25,68.21,68.24,32900.0,49.653,49.6603,49.6312,49.653,32900.0
2011-03-30 09:30:00,68.63,68.71,68.55,68.69,56200.0,49.9368,49.995,49.8786,49.9805,56200.0
2011-03-30 09:40:00,68.7,68.71,68.64,68.65,16800.0,49.9877,49.995,49.9441,49.9513,16800.0
2011-03-30 09:50:00,68.66,68.76,68.63,68.74,22100.0,49.9586,50.0314,49.9368,50.0168,22100.0
2011-03-30 10:00:00,68.75,68.75,68.62,68.62,6600.0,50.0241,50.0241,49.9295,49.9295,6600.0
2011-03-30 10:10:00,68.62,68.68,68.59,68.67,13800.0,49.9295,49.9732,49.9077,49.9659,13800.0
2011-03-30 10:20:00,68.67,68.68,68.58,68.59,8800.0,49.9659,49.9732,49.9004,49.9077,8800.0
2011-03-30 10:30:00,68.58,68.67,68.58,68.61,10000.0,49.9004,49.9659,49.9004,49.9222,10000.0
2011-03-30 10:40:00,68.62,68.72,68.61,68.72,20400.0,49.9295,50.0023,49.9222,50.0023,20400.0
2011-03-30 10:50:00,68.73,68.76,68.71,68.76,11500.0,50.0096,50.0314,49.995,50.0314,11500.0
2011-03-30 11:00:00,68.77,68.77,68.71,68.76,12700.0,50.0387,50.0387,49.995,50.0314,12700.0
2011-03-30 11:10:00,68.75,68.77,68.73,68.76,21500.0,50.0241,50.0387,50.0096,50.0314,21500.0
2011-03-30 11:20:00,68.75,68.78,68.73,68.77,15000.0,50.0241,50.0459,50.0096,50.0387,15000.0
2011-03-30 11:30:00,68.77,68.81,68.77,68.79,17300.0,50.0387,50.0678,50.0387,50.0532,17300.0
2011-03-30 11:40:00,68.78,68.84,68.78,68.82,10300.0,50.0459,50.0896,50.0459,50.075,10300.0
2011-03-30 11:50:00,68.82,68.84,68.8,68.8,8600.0,50.075,50.0896,50.0605,50.0605,8600.0
2011-03-30 12:00:00,68.81,68.86,68.8,68.81,9000.0,50.0678,50.1042,50.0605,50.0678,9000.0
2011-03-30 12:10:00,68.8,68.94,68.8,68.88,19000.0,50.0605,50.1624,50.0605,50.1187,19000.0
2011-03-30 12:20:00,68.89,68.96,68.89,68.94,9600.0,50.126,50.1769,50.126,50.1624,9600.0
2011-03-30 12:30:00,68.91,68.93,68.91,68.92,4000.0,50.1405,50.1551,50.1405,50.1478,4000.0
2011-03-30 12:40:00,68.91,68.92,68.89,68.9,2900.0,50.1405,50.1478,50.126,50.1333,2900.0
2011-03-30 12:50:00,68.9,68.94,68.9,68.93,21000.0,50.1333,50.1624,50.1333,50.1551,21000.0
2011-03-30 13:00:00,68.93,69.02,68.93,68.99,15300.0,50.1551,50.2206,50.1551,50.1987,15300.0
2011-03-30 13:10:00,68.99,69.0,68.96,68.96,14300.0,50.1987,50.206,50.1769,50.1769,14300.0
2011-03-30 13:20:00,68.96,68.99,68.94,68.95,15600.0,50.1769,50.1987,50.1624,50.1696,15600.0
2011-03-30 13:30:00,68.96,68.98,68.93,68.96,5800.0,50.1769,50.1915,50.1551,50.1769,5800.0
2011-03-30 13:40:00,68.96,68.97,68.92,68.92,31200.0,50.1769,50.1842,50.1478,50.1478,31200.0
2011-03-30 13:50:00,68.93,68.93,68.89,68.92,10200.0,50.1551,50.1551,50.126,50.1478,10200.0
2011-03-30 14:00:00,68.92,68.95,68.92,68.94,38600.0,50.1478,50.1696,50.1478,50.1624,38600.0
2011-03-30 14:10:00,68.95,68.96,68.91,68.93,8900.0,50.1696,50.1769,50.1405,50.1551,8900.0
2011-03-30 14:20:00,68.91,68.97,68.91,68.95,12400.0,50.1405,50.1842,50.1405,50.1696,12400.0
2011-03-30 14:30:00,68.96,68.98,68.95,68.95,11100.0,50.1769,50.1915,50.1696,50.1696,11100.0
2011-03-30 14:40:00,68.96,68.98,68.91,68.91,42400.0,50.1769,50.1915,50.1405,50.1405,42400.0
2011-03-30 14:50:00,68.91,68.92,68.9,68.92,9900.0,50.1405,50.1478,50.1333,50.1478,9900.0
2011-03-30 15:00:00,68.91,68.93,68.89,68.89,13300.0,50.1405,50.1551,50.126,50.126,13300.0
2011-03-30 15:10:00,68.89,68.92,68.87,68.91,145300.0,50.126,50.1478,50.1114,50.1405,145300.0
2011-03-30 15:20:00,68.92,68.92,68.86,68.87,157700.0,50.1478,50.1478,50.1042,50.1114,157700.0
2011-03-30 15:30:00,68.86,68.92,68.86,68.9,25100.0,50.1042,50.1478,50.1042,50.1333,25100.0
2011-03-30 15:40:00,68.9,68.91,68.79,68.8,28100.0,50.1333,50.1405,50.0532,50.0605,28100.0
2011-03-30 15:50:00,68.8,68.84,68.8,68.82,30000.0,50.0605,50.0896,50.0605,50.075,30000.0
2011-03-31 09:30:00,68.74,68.83,68.67,68.79,91000.0,50.0168,50.0823,49.9659,50.0532,91000.0
2011-03-31 09:40:00,68.81,68.87,68.73,68.73,36500.0,50.0678,50.1114,50.0096,50.0096,36500.0
2011-03-31 09:50:00,68.74,68.76,68.67,68.72,25700.0,50.0168,50.0314,49.9659,50.0023,25700.0
2011-03-31 10:00:00,68.73,68.76,68.63,68.68,78400.0,50.0096,50.0314,49.9368,49.9732,78400.0
2011-03-31 10:10:00,68.69,68.75,68.66,68.73,25500.0,49.9805,50.0241,49.9586,50.0096,25500.0
2011-03-31 10:20:00,68.74,68.82,68.74,68.78,48500.0,50.0168,50.075,50.0168,50.0459,48500.0
2011-03-31 10:30:00,68.77,68.84,68.77,68.82,17000.0,50.0387,50.0896,50.0387,50.075,17000.0
2011-03-31 10:40:00,68.81,68.83,68.79,68.79,12200.0,50.0678,50.0823,50.0532,50.0532,12200.0
2011-03-31 10:50:00,68.78,68.84,68.76,68.82,19700.0,50.0459,50.0896,50.0314,50.075,19700.0
2011-03-31 11:00:00,68.83,68.83,68.71,68.73,34600.0,50.0823,50.0823,49.995,50.0096,34600.0
2011-03-31 11:10:00,68.72,68.79,68.72,68.78,17000.0,50.0023,50.0532,50.0023,50.0459,17000.0
2011-03-31 11:20:00,68.79,68.79,68.7,68.7,26600.0,50.0532,50.0532,49.9877,49.9877,26600.0
2011-03-31 11:30:00,68.71,68.72,68.64,68.7,44300.0,49.995,50.0023,49.9441,49.9877,44300.0
2011-03-31 11:40:00,68.7,68.76,68.69,68.73,40300.0,49.9877,50.0314,49.9805,50.0096,40300.0
2011-03-31 11:50:00,68.74,68.74,68.69,68.71,18400.0,50.0168,50.0168,49.9805,49.995,18400.0
2011-03-31 12:00:00,68.72,68.75,68.71,68.74,5600.0,50.0023,50.0241,49.995,50.0168,5600.0
2011-03-31 12:10:00,68.72,68.73,68.71,68.73,14400.0,50.0023,50.0096,49.995,50.0096,14400.0
2011-03-31 12:20:00,68.74,68.84,68.73,68.84,9100.0,50.0168,50.0896,50.0096,50.0896,9100.0
2011-03-31 12:30:00,68.82,68.83,68.79,68.8,8800.0,50.075,50.0823,50.0532,50.0605,8800.0
2011-03-31 12:40:00,68.8,68.84,68.8,68.82,11000.0,50.0605,50.0896,50.0605,50.075,11000.0
2011-03-31 12:50:00,68.82,68.87,68.82,68.87,12200.0,50.075,50.1114,50.075,50.1114,12200.0
2011-03-31 13:00:00,68.87,68.87,68.83,68.83,6400.0,50.1114,50.1114,50.0823,50.0823,6400.0
2011-03-31 13:10:00,68.83,68.85,68.83,68.85,4000.0,50.0823,50.0969,50.0823,50.0969,4000.0
2011-03-31 13:20:00,68.84,68.86,68.83,68.85,11700.0,50.0896,50.1042,50.0823,50.0969,11700.0
2011-03-31 13:30:00,68.85,68.88,68.84,68.88,16300.0,50.0969,50.1187,50.0896,50.1187,16300.0
2011-03-31 13:40:00,68.87,68.9,68.86,68.87,12200.0,50.1114,50.1333,50.1042,50.1114,12200.0
2011-03-31 13:50:00,68.86,68.87,68.83,68.83,15000.0,50.1042,50.1114,50.0823,50.0823,15000.0
2011-03-31 14:00:00,68.84,68.85,68.83,68.85,12900.0,50.0896,50.0969,50.0823,50.0969,12900.0
2011-03-31 14:10:00,68.87,68.9,68.85,68.87,22800.0,50.1114,50.1333,50.0969,50.1114,22800.0
2011-03-31 14:20:00,68.86,68.86,68.81,68.81,23200.0,50.1042,50.1042,50.0678,50.0678,23200.0
2011-03-31 14:30:00,68.81,68.83,68.8,68.83,16300.0,50.0678,50.0823,50.0605,50.0823,16300.0
2011-03-31 14:40:00,68.83,68.87,68.82,68.86,43000.0,50.0823,50.1114,50.075,50.1042,43000.0
2011-03-31 14:50:00,68.85,68.87,68.83,68.87,235300.0,50.0969,50.1114,50.0823,50.1114,235300.0
2011-03-31 15:00:00,68.85,68.86,68.82,68.84,29300.0,50.0969,50.1042,50.075,50.0896,29300.0
2011-03-31 15:10:00,68.83,68.83,68.79,68.82,36200.0,50.0823,50.0823,50.0532,50.075,36200.0
2011-03-31 15:20:00,68.82,68.83,68.78,68.8,19900.0,50.075,50.0823,50.0459,50.0605,19900.0
2011-03-31 15:30:00,68.81,68.82,68.73,68.81,29900.0,50.0678,50.075,50.0096,50.0678,29900.0
2011-03-31 15:40:00,68.81,68.83,68.68,68.71,40600.0,50.0678,50.0823,49.9732,49.995,40600.0
2011-03-31 15:50:00,68.71,68.76,68.66,68.68,56700.0,49.995,50.0314,49.9586,49.9732,56700.0
2011-04-01 09:30:00,69.08,69.17,69.08,69.15,37800.0,50.2642,50.3297,50.2642,50.3152,37800.0
2011-04-01 09:40:00,69.14,69.17,68.99,68.99,41100.0,50.3079,50.3297,50.1987,50.1987,41100.0
2011-04-01 09:50:00,68.99,69.05,68.97,69.03,28000.0,50.1987,50.2424,50.1842,50.2278,28000.0
2011-04-01 10:00:00,69.0,69.17,69.0,69.17,31000.0,50.206,50.3297,50.206,50.3297,31000.0
2011-04-01 10:10:00,69.17,69.25,69.16,69.23,26300.0,50.3297,50.3879,50.3224,50.3734,26300.0
2011-04-01 10:20:00,69.24,69.26,69.2,69.21,20900.0,50.3806,50.3952,50.3515,50.3588,20900.0
2011-04-01 10:30:00,69.26,69.28,69.23,69.25,13500.0,50.3952,50.4098,50.3734,50.3879,13500.0
2011-04-01 10:40:00,69.24,69.25,69.16,69.16,11100.0,50.3806,50.3879,50.3224,50.3224,11100.0
2011-04-01 10:50:00,69.18,69.24,69.16,69.21,15600.0,50.337,50.3806,50.3224,50.3588,15600.0
2011-04-01 11:00:00,69.22,69.25,69.19,69.22,27300.0,50.3661,50.3879,50.3443,50.3661,27300.0
2011-04-01 11:10:00,69.23,69.26,69.21,69.25,46100.0,50.3734,50.3952,50.3588,50.3879,46100.0
2011-04-01 11:20:00,69.25,69.3,69.24,69.28,15600.0,50.3879,50.4243,50.3806,50.4098,15600.0
2011-04-01 11:30:00,69.28,69.32,69.26,69.3,21100.0,50.4098,50.4389,50.3952,50.4243,21100.0
2011-04-01 11:40:00,69.3,69.3,69.23,69.26,18300.0,50.4243,50.4243,50.3734,50.3952,18300.0
2011-04-01 11:50:00,69.26,69.28,69.22,69.28,27400.0,50.3952,50.4098,50.3661,50.4098,27400.0
2011-04-01 12:00:00,69.28,69.29,69.26,69.29,12600.0,50.4098,50.417,50.3952,50.417,12600.0
2011-04-01 12:10:00,69.28,69.29,69.25,69.25,12200.0,50.4098,50.417,50.3879,50.3879,12200.0
2011-04-01 12:20:00,69.25,69.28,69.24,69.26,10800.0,50.3879,50.4098,50.3806,50.3952,10800.0
2011-04-01 12:30:00,69.25,69.27,69.23,69.25,12200.0,50.3879,50.4025,50.3734,50.3879,12200.0
2011-04-01 12:40:00,69.25,69.25,69.19,69.2,12900.0,50.3879,50.3879,50.3443,50.3515,12900.0
2011-04-01 12:50:00,69.18,69.22,69.18,69.22,21400.0,50.337,50.3661,50.337,50.3661,21400.0
2011-04-01 13:00:00,69.21,69.22,69.15,69.19,38500.0,50.3588,50.3661,50.3152,50.3443,38500.0
2011-04-01 13:10:00,69.18,69.19,69.14,69.16,9300.0,50.337,50.3443,50.3079,50.3224,9300.0
2011-04-01 13:20:00,69.15,69.18,69.15,69.16,13500.0,50.3152,50.337,50.3152,50.3224,13500.0
2011-04-01 13:30:00,69.16,69.18,69.16,69.18,6400.0,50.3224,50.337,50.3224,50.337,6400.0
2011-04-01 13:40:00,69.18,69.2,69.15,69.17,13300.0,50.337,50.3515,50.3152,50.3297,13300.0
2011-04-01 13:50:00,69.18,69.2,69.16,69.2,29200.0,50.337,50.3515,50.3224,50.3515,29200.0
2011-04-01 14:00:00,69.2,69.22,69.19,69.21,11500.0,50.3515,50.3661,50.3443,50.3588,11500.0
2011-04-01 14:10:00,69.22,69.22,69.19,69.2,8200.0,50.3661,50.3661,50.3443,50.3515,8200.0
2011-04-01 14:20:00,69.2,69.21,69.18,69.2,19000.0,50.3515,50.3588,50.337,50.3515,19000.0
2011-04-01 14:30:00,69.2,69.2,69.17,69.18,22500.0,50.3515,50.3515,50.3297,50.337,22500.0
2011-04-01 14:40:00,69.18,69.18,69.03,69.03,26500.0,50.337,50.337,50.2278,50.2278,26500.0
2011-04-01 14:50:00,69.03,69.07,69.01,69.06,58100.0,50.2278,50.257,50.2133,50.2497,58100.0
2011-04-01 15:00:00,69.04,69.04,68.96,68.99,57600.0,50.2351,50.2351,50.1769,50.1987,57600.0
2011-04-01 15:10:00,69.0,69.0,68.89,68.91,102000.0,50.206,50.206,50.126,50.1405,102000.0
2011-04-01 15:20:00,68.91,69.0,68.9,68.98,44600.0,50.1405,50.206,50.1333,50.1915,44600.0
2011-04-01 15:30:00,68.98,69.02,68.97,69.01,38400.0,50.1915,50.2206,50.1842,50.2133,38400.0
2011-04-01 15:40:00,69.02,69.11,68.99,69.03,80600.0,50.2206,50.2861,50.1987,50.2278,80600.0
2011-04-01 15:50:00,69.04,69.07,69.01,69.06,49900.0,50.2351,50.257,50.2133,50.2497,49900.0
2011-04-04 09:30:00,69.19,69.3,69.19,69.3,24500.0,50.3443,50.4243,50.3443,50.4243,24500.0
2011-04-04 09:40:00,69.31,69.31,69.22,69.27,25900.0,50.4316,50.4316,50.3661,50.4025,25900.0
2011-04-04 09:50:00,69.24,69.24,69.13,69.17,6900.0,50.3806,50.3806,50.3006,50.3297,6900.0
2011-04-04 10:00:00,69.18,69.18,69.1,69.13,5400.0,50.337,50.337,50.2788,50.3006,5400.0
2011-04-04 10:10:00,69.13,69.18,69.1,69.18,4500.0,50.3006,50.337,50.2788,50.337,4500.0
2011-04-04 10:20:00,69.17,69.22,69.13,69.15,18600.0,50.3297,50.3661,50.3006,50.3152,18600.0
2011-04-04 10:30:00,69.15,69.2,69.15,69.19,69900.0,50.3152,50.3515,50.3152,50.3443,69900.0
2011-04-04 10:40:00,69.21,69.22,69.13,69.15,18300.0,50.3588,50.3661,50.3006,50.3152,18300.0
2011-04-04 10:50:00,69.15,69.19,69.11,69.12,12200.0,50.3152,50.3443,50.2861,50.2933,12200.0
2011-04-04 11:00:00,69.14,69.16,69.08,69.11,114100.0,50.3079,50.3224,50.2642,50.2861,114100.0
2011-04-04 11:10:00,69.09,69.14,69.09,69.14,7500.0,50.2715,50.3079,50.2715,50.3079,7500.0
2011-04-04 11:20:00,69.14,69.16,69.11,69.15,9500.0,50.3079,50.3224,50.2861,50.3152,9500.0
2011-04-04 11:30:00,69.15,69.17,69.14,69.15,37800.0,50.3152,50.3297,50.3079,50.3152,37800.0
2011-04-04 11:40:00,69.13,69.17,69.13,69.16,9500.0,50.3006,50.3297,50.3006,50.3224,9500.0
2011-04-04 11:50:00,69.16,69.16,69.11,69.14,6300.0,50.3224,50.3224,50.2861,50.3079,6300.0
2011-04-04 12:00:00,69.16,69.16,69.12,69.12,5000.0,50.3224,50.3224,50.2933,50.2933,5000.0
2011-04-04 12:10:00,69.14,69.16,69.13,69.14,6200.0,50.3079,50.3224,50.3006,50.3079,6200.0
2011-04-04 12:20:00,69.14,69.16,69.13,69.13,4600.0,50.3079,50.3224,50.3006,50.3006,4600.0
2011-04-04 12:30:00,69.13,69.14,69.09,69.13,18900.0,50.3006,50.3079,50.2715,50.3006,18900.0
2011-04-04 12:40:00,69.13,69.13,69.07,69.08,8200.0,50.3006,50.3006,50.257,50.2642,8200.0
2011-04-04 12:50:00,69.08,69.1,69.06,69.09,10700.0,50.2642,50.2788,50.2497,50.2715,10700.0
2011-04-04 13:00:00,69.09,69.12,69.09,69.12,1400.0,50.2715,50.2933,50.2715,50.2933,1400.0
2011-04-04 13:10:00,69.1,69.13,69.1,69.13,9000.0,50.2788,50.3006,50.2788,50.3006,9000.0
2011-04-04 13:20:00,69.12,69.12,69.09,69.12,3400.0,50.2933,50.2933,50.2715,50.2933,3400.0
2011-04-04 13:30:00,69.1,69.1,69.02,69.05,8900.0,50.2788,50.2788,50.2206,50.2424,8900.0
2011-04-04 13:40:00,69.04,69.04,69.0,69.0,6200.0,50.2351,50.2351,50.206,50.206,6200.0
2011-04-04 13:50:00,69.0,69.0,68.94,68.99,13700.0,50.206,50.206,50.1624,50.1987,13700.0
2011-04-04 14:00:00,69.0,69.05,68.95,69.02,11900.0,50.206,50.2424,50.1696,50.2206,11900.0
2011-04-04 14:10:00,69.03,69.04,69.01,69.01,16900.0,50.2278,50.2351,50.2133,50.2133,16900.0
2011-04-04 14:20:00,69.02,69.05,68.99,69.02,18000.0,50.2206,50.2424,50.1987,50.2206,18000.0
2011-04-04 14:30:00,69.03,69.06,69.03,69.05,14700.0,50.2278,50.2497,50.2278,50.2424,14700.0
2011-04-04 14:40:00,69.05,69.06,69.03,69.04,9700.0,50.2424,50.2497,50.2278,50.2351,9700.0
2011-04-04 14:50:00,69.04,69.05,69.02,69.03,21000.0,50.2351,50.2424,50.2206,50.2278,21000.0
2011-04-04 15:00:00,69.03,69.03,68.97,68.97,25100.0,50.2278,50.2278,50.1842,50.1842,25100.0
2011-04-04 15:10:00,68.99,69.04,68.99,69.03,25400.0,50.1987,50.2351,50.1987,50.2278,25400.0
2011-04-04 15:20:00,69.03,69.1,69.02,69.08,19700.0,50.2278,50.2788,50.2206,50.2642,19700.0
2011-04-04 15:30:00,69.09,69.09,69.03,69.09,16100.0,50.2715,50.2715,50.2278,50.2715,16100.0
2011-04-04 15:40:00,69.1,69.12,69.07,69.11,38000.0,50.2788,50.2933,50.257,50.2861,38000.0
2011-04-04 15:50:00,69.1,69.13,69.06,69.13,57000.0,50.2788,50.3006,50.2497,50.3006,57000.0
2011-04-05 09:30:00,68.99,69.06,68.94,68.99,39000.0,50.1987,50.2497,50.1624,50.1987,39000.0
2011-04-05 09:40:00,68.99,69.07,68.94,69.05,30300.0,50.1987,50.257,50.1624,50.2424,30300.0
2011-04-05 09:50:00,69.04,69.1,69.04,69.06,26000.0,50.2351,50.2788,50.2351,50.2497,26000.0
2011-04-05 10:00:00,69.04,69.07,68.96,69.01,59400.0,50.2351,50.257,50.1769,50.2133,59400.0
2011-04-05 10:10:00,69.0,69.09,69.0,69.04,27800.0,50.206,50.2715,50.206,50.2351,27800.0
2011-04-05 10:20:00,69.06,69.18,69.06,69.16,18700.0,50.2497,50.337,50.2497,50.3224,18700.0
2011-04-05 10:30:00,69.16,69.24,69.16,69.2,14200.0,50.3224,50.3806,50.3224,50.3515,14200.0
2011-04-05 10:40:00,69.2,69.23,69.17,69.19,16400.0,50.3515,50.3734,50.3297,50.3443,16400.0
2011-04-05 10:50:00,69.17,69.19,69.12,69.15,9800.0,50.3297,50.3443,50.2933,50.3152,9800.0
2011-04-05 11:00:00,69.15,69.18,69.11,69.14,15000.0,50.3152,50.337,50.2861,50.3079,15000.0
2011-04-05 11:10:00,69.14,69.2,69.1,69.19,28300.0,50.3079,50.3515,50.2788,50.3443,28300.0
2011-04-05 11:20:00,69.19,69.21,69.17,69.2,13300.0,50.3443,50.3588,50.3297,50.3515,13300.0
2011-04-05 11:30:00,69.19,69.23,69.15,69.22,10500.0,50.3443,50.3734,50.3152,50.3661,10500.0
2011-04-05 11:40:00,69.24,69.25,69.21,69.22,19500.0,50.3806,50.3879,50.3588,50.3661,19500.0
2011-04-05 11:50:00,69.21,69.34,69.18,69.31,19800.0,50.3588,50.4534,50.337,50.4316,19800.0
2011-04-05 12:00:00,69.31,69.33,69.28,69.29,22400.0,50.4316,50.4461,50.4098,50.417,22400.0
2011-04-05 12:10:00,69.29,69.31,69.27,69.29,14300.0,50.417,50.4316,50.4025,50.417,14300.0
2011-04-05 12:20:00,69.28,69.3,69.26,69.28,16100.0,50.4098,50.4243,50.3952,50.4098,16100.0
2011-04-05 12:30:00,69.28,69.31,69.27,69.27,24300.0,50.4098,50.4316,50.4025,50.4025,24300.0
2011-04-05 12:40:00,69.27,69.33,69.27,69.32,8600.0,50.4025,50.4461,50.4025,50.4389,8600.0
2011-04-05 12:50:00,69.33,69.34,69.3,69.32,6900.0,50.4461,50.4534,50.4243,50.4389,6900.0
2011-04-05 13:00:00,69.32,69.36,69.3,69.34,19200.0,50.4389,50.468,50.4243,50.4534,19200.0
2011-04-05 13:10:00,69.34,69.38,69.33,69.34,16400.0,50.4534,50.4825,50.4461,50.4534,16400.0
2011-04-05 13:20:00,69.34,69.36,69.3,69.31,5000.0,50.4534,50.468,50.4243,50.4316,5000.0
2011-04-05 13:30:00,69.31,69.32,69.28,69.3,7900.0,50.4316,50.4389,50.4098,50.4243,7900.0
2011-04-05 13:40:00,69.3,69.33,69.29,69.3,40600.0,50.4243,50.4461,50.417,50.4243,40600.0
2011-04-05 13:50:00,69.3,69.33,69.29,69.29,79300.0,50.4243,50.4461,50.417,50.417,79300.0
2011-04-05 14:00:00,69.29,69.31,69.2,69.22,11700.0,50.417,50.4316,50.3515,50.3661,11700.0
2011-04-05 14:10:00,69.23,69.26,69.22,69.23,19900.0,50.3734,50.3952,50.3661,50.3734,19900.0
2011-04-05 14:20:00,69.24,69.3,69.24,69.28,10300.0,50.3806,50.4243,50.3806,50.4098,10300.0
2011-04-05 14:30:00,69.28,69.29,69.24,69.24,26400.0,50.4098,50.417,50.3806,50.3806,26400.0
2011-04-05 14:40:00,69.23,69.23,69.17,69.21,33700.0,50.3734,50.3734,50.3297,50.3588,33700.0
2011-04-05 14:50:00,69.21,69.23,69.16,69.22,21900.0,50.3588,50.3734,50.3224,50.3661,21900.0
2011-04-05 15:00:00,69.22,69.24,69.13,69.14,26300.0,50.3661,50.3806,50.3006,50.3079,26300.0
2011-04-05 15:10:00,69.14,69.16,69.1,69.14,30500.0,50.3079,50.3224,50.2788,50.3079,30500.0
2011-04-05 15:20:00,69.15,69.17,69.13,69.15,13300.0,50.3152,50.3297,50.3006,50.3152,13300.0
2011-04-05 15:30:00,69.14,69.15,69.07,69.13,31400.0,50.3079,50.3152,50.257,50.3006,31400.0
2011-04-05 15:40:00,69.12,69.15,69.11,69.13,105800.0,50.2933,50.3152,50.2861,50.3006,105800.0
2011-04-05 15:50:00,69.14,69.14,69.05,69.1,45400.0,50.3079,50.3079,50.2424,50.2788,45400.0
2011-04-06 09:30:00,69.39,69.44,69.31,69.4,28100.0,50.4898,50.5262,50.4316,50.4971,28100.0
2011-04-06 09:40:00,69.41,69.44,69.37,69.37,9000.0,50.5043,50.5262,50.4752,50.4752,9000.0
2011-04-06 09:50:00,69.37,69.39,69.3,69.34,15800.0,50.4752,50.4898,50.4243,50.4534,15800.0
2011-04-06 10:00:00,69.34,69.37,69.3,69.32,47800.0,50.4534,50.4752,50.4243,50.4389,47800.0
2011-04-06 10:10:00,69.3,69.32,69.18,69.24,3214200.0,50.4243,50.4389,50.337,50.3806,3214200.0
2011-04-06 10:20:00,69.23,69.28,69.23,69.27,70800.0,50.3734,50.4098,50.3734,50.4025,70800.0
2011-04-06 10:30:00,69.27,69.34,69.24,69.29,51900.0,50.4025,50.4534,50.3806,50.417,51900.0
2011-04-06 10:40:00,69.3,69.35,69.3,69.35,9200.0,50.4243,50.4607,50.4243,50.4607,9200.0
2011-04-06 10:50:00,69.35,69.36,69.29,69.32,16800.0,50.4607,50.468,50.417,50.4389,16800.0
2011-04-06 11:00:00,69.31,69.31,69.18,69.18,23400.0,50.4316,50.4316,50.337,50.337,23400.0
2011-04-06 11:10:00,69.16,69.22,69.16,69.17,8000.0,50.3224,50.3661,50.3224,50.3297,8000.0
2011-04-06 11:20:00,69.17,69.22,69.15,69.18,386800.0,50.3297,50.3661,50.3152,50.337,386800.0
2011-04-06 11:30:00,69.19,69.22,69.13,69.16,249900.0,50.3443,50.3661,50.3006,50.3224,249900.0
2011-04-06 11:40:00,69.15,69.18,69.1,69.16,127700.0,50.3152,50.337,50.2788,50.3224,127700.0
2011-04-06 11:50:00,69.17,69.18,69.1,69.1,23300.0,50.3297,50.337,50.2788,50.2788,23300.0
2011-04-06 12:00:00,69.08,69.11,69.05,69.1,91000.0,50.2642,50.2861,50.2424,50.2788,91000.0
2011-04-06 12:10:00,69.1,69.12,69.07,69.1,154900.0,50.2788,50.2933,50.257,50.2788,154900.0
2011-04-06 12:20:00,69.1,69.16,69.1,69.13,41500.0,50.2788,50.3224,50.2788,50.3006,41500.0
2011-04-06 12:30:00,69.13,69.15,69.1,69.11,60400.0,50.3006,50.3152,50.2788,50.2861,60400.0
2011-04-06 12:40:00,69.11,69.15,69.11,69.11,19800.0,50.2861,50.3152,50.2861,50.2861,19800.0
2011-04-06 12:50:00,69.1,69.12,69.08,69.11,137000.0,50.2788,50.2933,50.2642,50.2861,137000.0
2011-04-06 13:00:00,69.11,69.12,69.1,69.11,40600.0,50.2861,50.2933,50.2788,50.2861,40600.0
2011-04-06 13:10:00,69.11,69.16,69.11,69.16,123700.0,50.2861,50.3224,50.2861,50.3224,123700.0
2011-04-06 13:20:00,69.16,69.16,69.14,69.15,9000.0,50.3224,50.3224,50.3079,50.3152,9000.0
2011-04-06 13:30:00,69.16,69.18,69.13,69.14,29400.0,50.3224,50.337,50.3006,50.3079,29400.0
2011-04-06 13:40:00,69.15,69.17,69.13,69.15,8100.0,50.3152,50.3297,50.3006,50.3152,8100.0
2011-04-06 13:50:00,69.15,69.19,69.15,69.19,60300.0,50.3152,50.3443,50.3152,50.3443,60300.0
2011-04-06 14:00:00,69.19,69.2,69.18,69.2,87500.0,50.3443,50.3515,50.337,50.3515,87500.0
2011-04-06 14:10:00,69.2,69.23,69.18,69.2,106100.0,50.3515,50.3734,50.337,50.3515,106100.0
2011-04-06 14:20:00,69.19,69.2,69.16,69.16,27400.0,50.3443,50.3515,50.3224,50.3224,27400.0
2011-04-06 14:30:00,69.17,69.24,69.17,69.23,87500.0,50.3297,50.3806,50.3297,50.3734,87500.0
2011-04-06 14:40:00,69.24,69.29,69.22,69.26,25900.0,50.3806,50.417,50.3661,50.3952,25900.0
2011-04-06 14:50:00,69.26,69.28,69.23,69.27,29800.0,50.3952,50.4098,50.3734,50.4025,29800.0
2011-04-06 15:00:00,69.27,69.32,69.25,69.31,39300.0,50.4025,50.4389,50.3879,50.4316,39300.0
2011-04-06 15:10:00,69.29,69.33,69.28,69.29,70200.0,50.417,50.4461,50.4098,50.417,70200.0
2011-04-06 15:20:00,69.29,69.29,69.25,69.25,30000.0,50.417,50.417,50.3879,50.3879,30000.0
2011-04-06 15:30:00,69.26,69.3,69.26,69.3,34900.0,50.3952,50.4243,50.3952,50.4243,34900.0
2011-04-06 15:40:00,69.29,69.34,69.29,69.31,47500.0,50.417,50.4534,50.417,50.4316,47500.0
2011-04-06 15:50:00,69.3,69.32,69.28,69.29,37500.0,50.4243,50.4389,50.4098,50.417,37500.0
2011-04-07 09:30:00,69.23,69.27,69.2,69.2,37900.0,50.3734,50.4025,50.3515,50.3515,37900.0
2011-04-07 09:40:00,69.21,69.34,69.21,69.32,20000.0,50.3588,50.4534,50.3588,50.4389,20000.0
2011-04-07 09:50:00,69.3,69.39,69.3,69.38,23900.0,50.4243,50.4898,50.4243,50.4825,23900.0
2011-04-07 10:00:00,69.38,69.42,69.3,69.32,10200.0,50.4825,50.5116,50.4243,50.4389,10200.0
2011-04-07 10:10:00,69.32,69.34,69.26,69.26,9900.0,50.4389,50.4534,50.3952,50.3952,9900.0
2011-04-07 10:20:00,69.28,69.34,69.27,69.28,8800.0,50.4098,50.4534,50.4025,50.4098,8800.0
2011-04-07 10:30:00,69.27,69.28,68.94,69.06,44300.0,50.4025,50.4098,50.1624,50.2497,44300.0
2011-04-07 10:40:00,69.04,69.04,68.81,69.04,41500.0,50.2351,50.2351,50.0678,50.2351,41500.0
2011-04-07 10:50:00,69.04,69.14,69.01,69.13,20400.0,50.2351,50.3079,50.2133,50.3006,20400.0
2011-04-07 11:00:00,69.14,69.18,69.07,69.13,26900.0,50.3079,50.337,50.257,50.3006,26900.0
2011-04-07 11:10:00,69.12,69.17,69.05,69.05,16400.0,50.2933,50.3297,50.2424,50.2424,16400.0
2011-04-07 11:20:00,69.04,69.11,69.02,69.06,14900.0,50.2351,50.2861,50.2206,50.2497,14900.0
2011-04-07 11:30:00,69.07,69.07,68.82,68.92,39700.0,50.257,50.257,50.075,50.1478,39700.0
2011-04-07 11:40:00,68.91,68.95,68.86,68.87,128300.0,50.1405,50.1696,50.1042,50.1114,128300.0
2011-04-07 11:50:00,68.88,69.07,68.88,69.07,27800.0,50.1187,50.257,50.1187,50.257,27800.0
2011-04-07 12:00:00,69.07,69.12,69.04,69.1,21400.0,50.257,50.2933,50.2351,50.2788,21400.0
2011-04-07 12:10:00,69.11,69.14,69.08,69.12,40300.0,50.2861,50.3079,50.2642,50.2933,40300.0
2011-04-07 12:20:00,69.12,69.13,69.08,69.1,14400.0,50.2933,50.3006,50.2642,50.2788,14400.0
2011-04-07 12:30:00,69.09,69.2,69.09,69.2,5900.0,50.2715,50.3515,50.2715,50.3515,5900.0
2011-04-07 12:40:00,69.2,69.23,69.18,69.18,34400.0,50.3515,50.3734,50.337,50.337,34400.0
2011-04-07 12:50:00,69.19,69.19,69.17,69.19,18800.0,50.3443,50.3443,50.3297,50.3443,18800.0
2011-04-07 13:00:00,69.18,69.18,69.11,69.15,26700.0,50.337,50.337,50.2861,50.3152,26700.0
2011-04-07 13:10:00,69.15,69.15,69.04,69.05,15400.0,50.3152,50.3152,50.2351,50.2424,15400.0
2011-04-07 13:20:00,69.04,69.06,69.02,69.03,16300.0,50.2351,50.2497,50.2206,50.2278,16300.0
2011-04-07 13:30:00,69.01,69.06,68.98,69.01,31700.0,50.2133,50.2497,50.1915,50.2133,31700.0
2011-04-07 13:40:00,69.02,69.03,68.92,68.98,16300.0,50.2206,50.2278,50.1478,50.1915,16300.0
2011-04-07 13:50:00,68.98,69.03,68.94,68.98,12900.0,50.1915,50.2278,50.1624,50.1915,12900.0
2011-04-07 14:00:00,68.98,69.02,68.95,68.99,11300.0,50.1915,50.2206,50.1696,50.1987,11300.0
2011-04-07 14:10:00,68.98,69.03,68.95,69.0,21700.0,50.1915,50.2278,50.1696,50.206,21700.0
2011-04-07 14:20:00,69.01,69.01,68.93,68.93,35400.0,50.2133,50.2133,50.1551,50.1551,35400.0
2011-04-07 14:30:00,68.93,69.02,68.93,68.97,32300.0,50.1551,50.2206,50.1551,50.1842,32300.0
2011-04-07 14:40:00,68.95,69.03,68.94,69.01,6500.0,50.1696,50.2278,50.1624,50.2133,6500.0
2011-04-07 14:50:00,69.0,69.07,69.0,69.06,19000.0,50.206,50.257,50.206,50.2497,19000.0
2011-04-07 15:00:00,69.05,69.06,69.01,69.06,22200.0,50.2424,50.2497,50.2133,50.2497,22200.0
2011-04-07 15:10:00,69.05,69.11,69.01,69.11,14000.0,50.2424,50.2861,50.2133,50.2861,14000.0
2011-04-07 15:20:00,69.1,69.12,68.98,69.03,20800.0,50.2788,50.2933,50.1915,50.2278,20800.0
2011-04-07 15:30:00,69.02,69.07,68.97,69.06,46100.0,50.2206,50.257,50.1842,50.2497,46100.0
2011-04-07 15:40:00,69.06,69.13,69.06,69.12,23100.0,50.2497,50.3006,50.2497,50.2933,23100.0
2011-04-07 15:50:00,69.12,69.14,69.07,69.11,41700.0,50.2933,50.3079,50.257,50.2861,41700.0
2011-04-08 09:30:00,69.38,69.46,69.3,69.36,167000.0,50.4825,50.5407,50.4243,50.468,167000.0
2011-04-08 09:40:00,69.35,69.36,69.26,69.28,11200.0,50.4607,50.468,50.3952,50.4098,11200.0
2011-04-08 09:50:00,69.27,69.29,69.21,69.29,9900.0,50.4025,50.417,50.3588,50.417,9900.0
2011-04-08 10:00:00,69.31,69.32,69.23,69.24,18700.0,50.4316,50.4389,50.3734,50.3806,18700.0
2011-04-08 10:10:00,69.23,69.3,69.19,69.2,24400.0,50.3734,50.4243,50.3443,50.3515,24400.0
2011-04-08 10:20:00,69.2,69.22,69.11,69.15,14500.0,50.3515,50.3661,50.2861,50.3152,14500.0
2011-04-08 10:30:00,69.15,69.21,69.15,69.2,10700.0,50.3152,50.3588,50.3152,50.3515,10700.0
2011-04-08 10:40:00,69.22,69.23,69.17,69.2,18100.0,50.3661,50.3734,50.3297,50.3515,18100.0
2011-04-08 10:50:00,69.21,69.21,69.11,69.11,16100.0,50.3588,50.3588,50.2861,50.2861,16100.0
2011-04-08 11:00:00,69.09,69.12,69.06,69.1,28700.0,50.2715,50.2933,50.2497,50.2788,28700.0
2011-04-08 11:10:00,69.06,69.13,69.05,69.13,26200.0,50.2497,50.3006,50.2424,50.3006,26200.0
2011-04-08 11:20:00,69.14,69.15,69.06,69.07,27900.0,50.3079,50.3152,50.2497,50.257,27900.0
2011-04-08 11:30:00,69.06,69.2,69.05,69.19,11300.0,50.2497,50.3515,50.2424,50.3443,11300.0
2011-04-08 11:40:00,69.17,69.18,69.15,69.15,12600.0,50.3297,50.337,50.3152,50.3152,12600.0
2011-04-08 11:50:00,69.15,69.16,69.13,69.13,10500.0,50.3152,50.3224,50.3006,50.3006,10500.0
2011-04-08 12:00:00,69.13,69.15,69.13,69.14,10300.0,50.3006,50.3152,50.3006,50.3079,10300.0
2011-04-08 12:10:00,69.12,69.15,69.12,69.14,1100.0,50.2933,50.3152,50.2933,50.3079,1100.0
2011-04-08 12:20:00,69.15,69.15,69.08,69.11,5900.0,50.3152,50.3152,50.2642,50.2861,5900.0
2011-04-08 12:30:00,69.11,69.15,69.11,69.15,2300.0,50.2861,50.3152,50.2861,50.3152,2300.0
2011-04-08 12:40:00,69.14,69.14,69.09,69.09,9200.0,50.3079,50.3079,50.2715,50.2715,9200.0
2011-04-08 12:50:00,69.09,69.1,69.01,69.03,9000.0,50.2715,50.2788,50.2133,50.2278,9000.0
2011-04-08 13:00:00,69.04,69.06,69.03,69.05,3600.0,50.2351,50.2497,50.2278,50.2424,3600.0
2011-04-08 13:10:00,69.06,69.07,69.02,69.04,4400.0,50.2497,50.257,50.2206,50.2351,4400.0
2011-04-08 13:20:00,69.05,69.07,69.05,69.06,6300.0,50.2424,50.257,50.2424,50.2497,6300.0
2011-04-08 13:30:00,69.06,69.06,69.01,69.03,26600.0,50.2497,50.2497,50.2133,50.2278,26600.0
2011-04-08 13:40:00,69.03,69.04,69.0,69.02,11800.0,50.2278,50.2351,50.206,50.2206,11800.0
2011-04-08 13:50:00,69.03,69.05,69.02,69.04,2400.0,50.2278,50.2424,50.2206,50.2351,2400.0
2011-04-08 14:00:00,69.05,69.06,69.03,69.04,25600.0,50.2424,50.2497,50.2278,50.2351,25600.0
2011-04-08 14:10:00,69.04,69.04,68.96,69.0,29600.0,50.2351,50.2351,50.1769,50.206,29600.0
2011-04-08 14:20:00,69.0,69.0,68.92,68.95,33200.0,50.206,50.206,50.1478,50.1696,33200.0
2011-04-08 14:30:00,68.95,68.95,68.85,68.9,17200.0,50.1696,50.1696,50.0969,50.1333,17200.0
2011-04-08 14:40:00,68.89,68.89,68.75,68.75,19500.0,50.126,50.126,50.0241,50.0241,19500.0
2011-04-08 14:50:00,68.75,68.75,68.63,68.65,47300.0,50.0241,50.0241,49.9368,49.9513,47300.0
2011-04-08 15:00:00,68.65,68.77,68.61,68.73,17700.0,49.9513,50.0387,49.9222,50.0096,17700.0
2011-04-08 15:10:00,68.72,68.77,68.69,68.73,26400.0,50.0023,50.0387,49.9805,50.0096,26400.0
2011-04-08 15:20:00,68.73,68.75,68.67,68.75,34500.0,50.0096,50.0241,49.9659,50.0241,34500.0
2011-04-08 15:30:00,68.74,68.82,68.73,68.77,12700.0,50.0168,50.075,50.0096,50.0387,12700.0
2011-04-08 15:40:00,68.75,68.88,68.74,68.84,32200.0,50.0241,50.1187,50.0168,50.0896,32200.0
2011-04-08 15:50:00,68.85,68.92,68.83,68.87,50100.0,50.0969,50.1478,50.0823,50.1114,50100.0
2011-04-11 09:30:00,68.93,69.08,68.92,68.99,47900.0,50.1551,50.2642,50.1478,50.1987,47900.0
2011-04-11 09:40:00,68.97,69.14,68.96,69.14,19000.0,50.1842,50.3079,50.1769,50.3079,19000.0
2011-04-11 09:50:00,69.14,69.18,69.1,69.1,8400.0,50.3079,50.337,50.2788,50.2788,8400.0
2011-04-11 10:00:00,69.1,69.14,69.03,69.03,9400.0,50.2788,50.3079,50.2278,50.2278,9400.0
2011-04-11 10:10:00,69.02,69.06,68.99,68.99,17000.0,50.2206,50.2497,50.1987,50.1987,17000.0
2011-04-11 10:20:00,68.99,69.01,68.97,68.99,10600.0,50.1987,50.2133,50.1842,50.1987,10600.0
2011-04-11 10:30:00,68.98,69.03,68.94,69.02,11000.0,50.1915,50.2278,50.1624,50.2206,11000.0
2011-04-11 10:40:00,69.03,69.1,69.01,69.08,17400.0,50.2278,50.2788,50.2133,50.2642,17400.0
2011-04-11 10:50:00,69.09,69.1,69.04,69.05,53200.0,50.2715,50.2788,50.2351,50.2424,53200.0
2011-04-11 11:00:00,69.05,69.07,69.01,69.06,5700.0,50.2424,50.257,50.2133,50.2497,5700.0
2011-04-11 11:10:00,69.03,69.09,69.0,69.08,18100.0,50.2278,50.2715,50.206,50.2642,18100.0
2011-04-11 11:20:00,69.07,69.07,69.0,69.01,14900.0,50.257,50.257,50.206,50.2133,14900.0
2011-04-11 11:30:00,69.02,69.03,68.99,69.01,13100.0,50.2206,50.2278,50.1987,50.2133,13100.0
2011-04-11 11:40:00,69.02,69.05,69.01,69.01,4600.0,50.2206,50.2424,50.2133,50.2133,4600.0
2011-04-11 11:50:00,69.01,69.03,68.96,68.96,3600.0,50.2133,50.2278,50.1769,50.1769,3600.0
2011-04-11 12:00:00,68.96,68.97,68.92,68.93,10900.0,50.1769,50.1842,50.1478,50.1551,10900.0
2011-04-11 12:10:00,68.94,68.96,68.87,68.88,11800.0,50.1624,50.1769,50.1114,50.1187,11800.0
2011-04-11 12:20:00,68.87,68.95,68.87,68.91,32300.0,50.1114,50.1696,50.1114,50.1405,32300.0
2011-04-11 12:30:00,68.92,68.92,68.78,68.8,21800.0,50.1478,50.1478,50.0459,50.0605,21800.0
2011-04-11 12:40:00,68.79,68.79,68.74,68.78,13800.0,50.0532,50.0532,50.0168,50.0459,13800.0
2011-04-11 12:50:00,68.77,68.79,68.73,68.73,2700.0,50.0387,50.0532,50.0096,50.0096,2700.0
2011-04-11 13:00:00,68.72,68.78,68.69,68.78,12000.0,50.0023,50.0459,49.9805,50.0459,12000.0
2011-04-11 13:10:00,68.79,68.79,68.68,68.71,14100.0,50.0532,50.0532,49.9732,49.995,14100.0
2011-04-11 13:20:00,68.72,68.77,68.72,68.75,5300.0,50.0023,50.0387,50.0023,50.0241,5300.0
2011-04-11 13:30:00,68.73,68.75,68.7,68.7,13200.0,50.0096,50.0241,49.9877,49.9877,13200.0
2011-04-11 13:40:00,68.72,68.77,68.71,68.71,3700.0,50.0023,50.0387,49.995,49.995,3700.0
2011-04-11 13:50:00,68.7,68.79,68.68,68.77,15400.0,49.9877,50.0532,49.9732,50.0387,15400.0
2011-04-11 14:00:00,68.79,68.83,68.77,68.82,45600.0,50.0532,50.0823,50.0387,50.075,45600.0
2011-04-11 14:10:00,68.81,68.81,68.77,68.81,7500.0,50.0678,50.0678,50.0387,50.0678,7500.0
2011-04-11 14:20:00,68.79,68.79,68.76,68.78,7400.0,50.0532,50.0532,50.0314,50.0459,7400.0
2011-04-11 14:30:00,68.78,68.8,68.68,68.69,13500.0,50.0459,50.0605,49.9732,49.9805,13500.0
2011-04-11 14:40:00,68.68,68.69,68.63,68.64,15100.0,49.9732,49.9805,49.9368,49.9441,15100.0
2011-04-11 14:50:00,68.66,68.7,68.6,68.62,20200.0,49.9586,49.9877,49.915,49.9295,20200.0
2011-04-11 15:00:00,68.62,68.62,68.52,68.54,24700.0,49.9295,49.9295,49.8568,49.8713,24700.0
2011-04-11 15:10:00,68.53,68.57,68.48,68.55,48500.0,49.864,49.8931,49.8277,49.8786,48500.0
2011-04-11 15:20:00,68.55,68.59,68.52,68.53,23400.0,49.8786,49.9077,49.8568,49.864,23400.0
2011-04-11 15:30:00,68.52,68.59,68.52,68.57,15200.0,49.8568,49.9077,49.8568,49.8931,15200.0
2011-04-11 15:40:00,68.57,68.64,68.56,68.64,18000.0,49.8931,49.9441,49.8859,49.9441,18000.0
2011-04-11 15:50:00,68.63,68.66,68.6,68.64,79300.0,49.9368,49.9586,49.915,49.9441,79300.0
2011-04-12 09:30:00,68.21,68.29,68.13,68.27,55900.0,49.6312,49.6894,49.573,49.6749,55900.0
2011-04-12 09:40:00,68.26,68.36,68.25,68.29,31300.0,49.6676,49.7403,49.6603,49.6894,31300.0
2011-04-12 09:50:00,68.28,68.3,68.1,68.17,32200.0,49.6821,49.6967,49.5512,49.6021,32200.0
2011-04-12 10:00:00,68.16,68.19,68.03,68.04,40800.0,49.5948,49.6166,49.5002,49.5075,40800.0
2011-04-12 10:10:00,68.04,68.12,68.02,68.08,31300.0,49.5075,49.5657,49.4929,49.5366,31300.0
2011-04-12 10:20:00,68.08,68.14,68.01,68.14,15900.0,49.5366,49.5803,49.4857,49.5803,15900.0
2011-04-12 10:30:00,68.13,68.13,67.97,68.02,46900.0,49.573,49.573,49.4566,49.4929,46900.0
2011-04-12 10:40:00,68.02,68.05,67.92,67.96,28000.0,49.4929,49.5148,49.4202,49.4493,28000.0
2011-04-12 10:50:00,67.97,67.98,67.86,67.87,27300.0,49.4566,49.4638,49.3765,49.3838,27300.0
2011-04-12 11:00:00,67.88,67.92,67.87,67.89,48000.0,49.3911,49.4202,49.3838,49.3984,48000.0
2011-04-12 11:10:00,67.9,67.96,67.89,67.91,14700.0,49.4056,49.4493,49.3984,49.4129,14700.0
2011-04-12 11:20:00,67.91,67.95,67.9,67.95,19800.0,49.4129,49.442,49.4056,49.442,19800.0
2011-04-12 11:30:00,67.96,68.02,67.94,68.01,11000.0,49.4493,49.4929,49.4347,49.4857,11000.0
2011-04-12 11:40:00,68.03,68.03,67.99,68.0,8700.0,49.5002,49.5002,49.4711,49.4784,8700.0
2011-04-12 11:50:00,67.99,67.99,67.94,67.96,12700.0,49.4711,49.4711,49.4347,49.4493,12700.0
2011-04-12 12:00:00,67.97,67.99,67.96,67.97,13300.0,49.4566,49.4711,49.4493,49.4566,13300.0
2011-04-12 12:10:00,67.96,67.99,67.95,67.97,15200.0,49.4493,49.4711,49.442,49.4566,15200.0
2011-04-12 12:20:00,67.97,68.0,67.96,67.98,6000.0,49.4566,49.4784,49.4493,49.4638,6000.0
2011-04-12 12:30:00,67.98,67.98,67.92,67.95,7400.0,49.4638,49.4638,49.4202,49.442,7400.0
2011-04-12 12:40:00,67.94,68.08,67.94,68.06,7300.0,49.4347,49.5366,49.4347,49.5221,7300.0
2011-04-12 12:50:00,68.07,68.08,68.01,68.04,16300.0,49.5293,49.5366,49.4857,49.5075,16300.0
2011-04-12 13:00:00,68.03,68.07,68.01,68.02,9300.0,49.5002,49.5293,49.4857,49.4929,9300.0
2011-04-12 13:10:00,68.02,68.04,67.98,67.98,9800.0,49.4929,49.5075,49.4638,49.4638,9800.0
2011-04-12 13:20:00,67.96,68.07,67.96,68.07,8400.0,49.4493,49.5293,49.4493,49.5293,8400.0
2011-04-12 13:30:00,68.08,68.11,68.06,68.07,36300.0,49.5366,49.5584,49.5221,49.5293,36300.0
2011-04-12 13:40:00,68.06,68.15,68.02,68.14,20700.0,49.5221,49.5875,49.4929,49.5803,20700.0
2011-04-12 13:50:00,68.13,68.22,68.12,68.16,13900.0,49.573,49.6385,49.5657,49.5948,13900.0
2011-04-12 14:00:00,68.18,68.29,68.17,68.27,29300.0,49.6094,49.6894,49.6021,49.6749,29300.0
2011-04-12 14:10:00,68.27,68.28,68.23,68.25,12700.0,49.6749,49.6821,49.6457,49.6603,12700.0
2011-04-12 14:20:00,68.25,68.34,68.25,68.3,76300.0,49.6603,49.7258,49.6603,49.6967,76300.0
2011-04-12 14:30:00,68.3,68.32,68.22,68.22,37000.0,49.6967,49.7112,49.6385,49.6385,37000.0
2011-04-12 14:40:00,68.23,68.25,68.16,68.17,131600.0,49.6457,49.6603,49.5948,49.6021,131600.0
2011-04-12 14:50:00,68.18,68.2,68.16,68.17,30400.0,49.6094,49.6239,49.5948,49.6021,30400.0
2011-04-12 15:00:00,68.18,68.2,68.14,68.16,25700.0,49.6094,49.6239,49.5803,49.5948,25700.0
2011-04-12 15:10:00,68.18,68.21,68.16,68.17,11200.0,49.6094,49.6312,49.5948,49.6021,11200.0
2011-04-12 15:20:00,68.16,68.16,68.01,68.04,35600.0,49.5948,49.5948,49.4857,49.5075,35600.0
2011-04-12 15:30:00,68.03,68.08,67.99,68.07,103300.0,49.5002,49.5366,49.4711,49.5293,103300.0
2011-04-12 15:40:00,68.07,68.08,68.03,68.07,28200.0,49.5293,49.5366,49.5002,49.5293,28200.0
2011-04-12 15:50:00,68.08,68.16,68.08,68.1,37900.0,49.5366,49.5948,49.5366,49.5512,37900.0
2011-04-13 09:30:00,68.47,68.5,68.38,68.42,45500.0,49.8204,49.8422,49.7549,49.784,45500.0
2011-04-13 09:40:00,68.43,68.46,68.27,68.28,19700.0,49.7913,49.8131,49.6749,49.6821,19700.0
2011-04-13 09:50:00,68.28,68.33,68.21,68.21,12500.0,49.6821,49.7185,49.6312,49.6312,12500.0
2011-04-13 10:00:00,68.2,68.23,68.11,68.12,22800.0,49.6239,49.6457,49.5584,49.5657,22800.0
2011-04-13 10:10:00,68.13,68.15,68.08,68.15,13100.0,49.573,49.5875,49.5366,49.5875,13100.0
2011-04-13 10:20:00,68.15,68.21,68.12,68.21,10300.0,49.5875,49.6312,49.5657,49.6312,10300.0
2011-04-13 10:30:00,68.2,68.25,68.13,68.13,7000.0,49.6239,49.6603,49.573,49.573,7000.0
2011-04-13 10:40:00,68.14,68.27,68.14,68.26,54100.0,49.5803,49.6749,49.5803,49.6676,54100.0
2011-04-13 10:50:00,68.27,68.3,68.23,68.25,28900.0,49.6749,49.6967,49.6457,49.6603,28900.0
2011-04-13 11:00:00,68.25,68.25,68.21,68.23,5600.0,49.6603,49.6603,49.6312,49.6457,5600.0
2011-04-13 11:10:00,68.22,68.22,68.17,68.18,13000.0,49.6385,49.6385,49.6021,49.6094,13000.0
2011-04-13 11:20:00,68.17,68.18,68.06,68.06,18900.0,49.6021,49.6094,49.5221,49.5221,18900.0
2011-04-13 11:30:00,68.06,68.11,67.97,67.97,136600.0,49.5221,49.5584,49.4566,49.4566,136600.0
2011-04-13 11:40:00,67.97,68.03,67.97,68.02,18400.0,49.4566,49.5002,49.4566,49.4929,18400.0
2011-04-13 11:50:00,68.02,68.05,67.91,67.93,32100.0,49.4929,49.5148,49.4129,49.4275,32100.0
2011-04-13 12:00:00,67.92,67.98,67.9,67.98,15100.0,49.4202,49.4638,49.4056,49.4638,15100.0
2011-04-13 12:10:00,67.99,68.03,67.99,68.01,9300.0,49.4711,49.5002,49.4711,49.4857,9300.0
2011-04-13 12:20:00,68.02,68.03,67.95,67.95,5000.0,49.4929,49.5002,49.442,49.442,5000.0
2011-04-13 12:30:00,67.95,67.95,67.81,67.85,21600.0,49.442,49.442,49.3401,49.3693,21600.0
2011-04-13 12:40:00,67.86,67.87,67.79,67.87,26900.0,49.3765,49.3838,49.3256,49.3838,26900.0
2011-04-13 12:50:00,67.87,67.89,67.84,67.87,38500.0,49.3838,49.3984,49.362,49.3838,38500.0
2011-04-13 13:00:00,67.86,67.95,67.85,67.93,32900.0,49.3765,49.442,49.3693,49.4275,32900.0
2011-04-13 13:10:00,67.93,67.97,67.92,67.94,11600.0,49.4275,49.4566,49.4202,49.4347,11600.0
2011-04-13 13:20:00,67.94,67.97,67.9,67.95,50700.0,49.4347,49.4566,49.4056,49.442,50700.0
2011-04-13 13:30:00,67.95,67.95,67.86,67.89,51500.0,49.442,49.442,49.3765,49.3984,51500.0
2011-04-13 13:40:00,67.89,67.93,67.87,67.89,14100.0,49.3984,49.4275,49.3838,49.3984,14100.0
2011-04-13 13:50:00,67.89,67.89,67.8,67.84,9500.0,49.3984,49.3984,49.3329,49.362,9500.0
2011-04-13 14:00:00,67.84,67.93,67.84,67.89,26000.0,49.362,49.4275,49.362,49.3984,26000.0
2011-04-13 14:10:00,67.9,67.9,67.78,67.82,12300.0,49.4056,49.4056,49.3183,49.3474,12300.0
2011-04-13 14:20:00,67.81,68.0,67.81,67.96,106400.0,49.3401,49.4784,49.3401,49.4493,106400.0
2011-04-13 14:30:00,67.96,68.0,67.91,67.91,26500.0,49.4493,49.4784,49.4129,49.4129,26500.0
2011-04-13 14:40:00,67.92,68.08,67.92,68.02,36300.0,49.4202,49.5366,49.4202,49.4929,36300.0
2011-04-13 14:50:00,68.02,68.07,68.02,68.05,16800.0,49.4929,49.5293,49.4929,49.5148,16800.0
2011-04-13 15:00:00,68.05,68.17,68.05,68.12,44300.0,49.5148,49.6021,49.5148,49.5657,44300.0
2011-04-13 15:10:00,68.12,68.15,68.05,68.13,67200.0,49.5657,49.5875,49.5148,49.573,67200.0
2011-04-13 15:20:00,68.14,68.14,68.08,68.09,58700.0,49.5803,49.5803,49.5366,49.5439,58700.0
2011-04-13 15:30:00,68.07,68.07,68.01,68.05,24000.0,49.5293,49.5293,49.4857,49.5148,24000.0
2011-04-13 15:40:00,68.05,68.1,68.0,68.0,43000.0,49.5148,49.5512,49.4784,49.4784,43000.0
2011-04-13 15:50:00,68.0,68.01,67.96,67.98,58900.0,49.4784,49.4857,49.4493,49.4638,58900.0
2011-04-14 09:30:00,67.63,67.65,67.54,67.61,83800.0,49.2092,49.2237,49.1437,49.1946,83800.0
2011-04-14 09:40:00,67.62,67.67,67.41,67.43,55000.0,49.2019,49.2383,49.0491,49.0636,55000.0
2011-04-14 09:50:00,67.42,67.59,67.37,67.57,33400.0,49.0564,49.1801,49.02,49.1655,33400.0
2011-04-14 10:00:00,67.57,67.62,67.55,67.6,44800.0,49.1655,49.2019,49.151,49.1873,44800.0
2011-04-14 10:10:00,67.61,67.7,67.55,67.68,31600.0,49.1946,49.2601,49.151,49.2456,31600.0
2011-04-14 10:20:00,67.68,67.79,67.67,67.77,12000.0,49.2456,49.3256,49.2383,49.311,12000.0
2011-04-14 10:30:00,67.79,67.86,67.78,67.82,33000.0,49.3256,49.3765,49.3183,49.3474,33000.0
2011-04-14 10:40:00,67.82,67.83,67.79,67.81,8800.0,49.3474,49.3547,49.3256,49.3401,8800.0
2011-04-14 10:50:00,67.79,67.84,67.74,67.76,23700.0,49.3256,49.362,49.2892,49.3038,23700.0
2011-04-14 11:00:00,67.77,67.83,67.75,67.8,19600.0,49.311,49.3547,49.2965,49.3329,19600.0
2011-04-14 11:10:00,67.8,67.8,67.68,67.71,31800.0,49.3329,49.3329,49.2456,49.2674,31800.0
2011-04-14 11:20:00,67.71,67.75,67.68,67.71,14700.0,49.2674,49.2965,49.2456,49.2674,14700.0
2011-04-14 11:30:00,67.71,67.75,67.66,67.7,8200.0,49.2674,49.2965,49.231,49.2601,8200.0
2011-04-14 11:40:00,67.69,67.73,67.63,67.7,20300.0,49.2528,49.2819,49.2092,49.2601,20300.0
2011-04-14 11:50:00,67.71,67.76,67.71,67.76,4300.0,49.2674,49.3038,49.2674,49.3038,4300.0
2011-04-14 12:00:00,67.76,67.81,67.74,67.79,13900.0,49.3038,49.3401,49.2892,49.3256,13900.0
2011-04-14 12:10:00,67.8,67.87,67.8,67.83,9400.0,49.3329,49.3838,49.3329,49.3547,9400.0
2011-04-14 12:20:00,67.84,67.88,67.83,67.88,13100.0,49.362,49.3911,49.3547,49.3911,13100.0
2011-04-14 12:30:00,67.89,67.93,67.87,67.91,15100.0,49.3984,49.4275,49.3838,49.4129,15100.0
2011-04-14 12:40:00,67.89,67.9,67.86,67.86,4400.0,49.3984,49.4056,49.3765,49.3765,4400.0
2011-04-14 12:50:00,67.87,67.94,67.87,67.92,12800.0,49.3838,49.4347,49.3838,49.4202,12800.0
2011-04-14 13:00:00,67.92,67.95,67.9,67.9,18400.0,49.4202,49.442,49.4056,49.4056,18400.0
2011-04-14 13:10:00,67.9,67.91,67.86,67.87,8200.0,49.4056,49.4129,49.3765,49.3838,8200.0
2011-04-14 13:20:00,67.86,67.89,67.83,67.88,40500.0,49.3765,49.3984,49.3547,49.3911,40500.0
2011-04-14 13:30:00,67.88,67.9,67.86,67.89,10800.0,49.3911,49.4056,49.3765,49.3984,10800.0
2011-04-14 13:40:00,67.88,67.88,67.81,67.85,23900.0,49.3911,49.3911,49.3401,49.3693,23900.0
2011-04-14 13:50:00,67.85,67.85,67.8,67.8,9500.0,49.3693,49.3693,49.3329,49.3329,9500.0
2011-04-14 14:00:00,67.8,67.88,67.8,67.87,16000.0,49.3329,49.3911,49.3329,49.3838,16000.0
2011-04-14 14:10:00,67.87,67.9,67.86,67.88,12100.0,49.3838,49.4056,49.3765,49.3911,12100.0
2011-04-14 14:20:00,67.89,67.95,67.87,67.91,21100.0,49.3984,49.442,49.3838,49.4129,21100.0
2011-04-14 14:30:00,67.9,67.97,67.9,67.92,15100.0,49.4056,49.4566,49.4056,49.4202,15100.0
2011-04-14 14:40:00,67.92,67.93,67.86,67.89,8700.0,49.4202,49.4275,49.3765,49.3984,8700.0
2011-04-14 14:50:00,67.9,67.97,67.89,67.92,20400.0,49.4056,49.4566,49.3984,49.4202,20400.0
2011-04-14 15:00:00,67.93,68.06,67.91,68.05,67100.0,49.4275,49.5221,49.4129,49.5148,67100.0
2011-04-14 15:10:00,68.04,68.11,68.01,68.11,29100.0,49.5075,49.5584,49.4857,49.5584,29100.0
2011-04-14 15:20:00,68.1,68.12,68.07,68.09,133800.0,49.5512,49.5657,49.5293,49.5439,133800.0
2011-04-14 15:30:00,68.09,68.1,68.02,68.08,101700.0,49.5439,49.5512,49.4929,49.5366,101700.0
2011-04-14 15:40:00,68.08,68.11,68.01,68.03,35700.0,49.5366,49.5584,49.4857,49.5002,35700.0
2011-04-14 15:50:00,68.03,68.05,67.99,67.99,22100.0,49.5002,49.5148,49.4711,49.4711,22100.0
2011-04-15 09:30:00,68.21,68.26,68.17,68.18,85900.0,49.6312,49.6676,49.6021,49.6094,85900.0
2011-04-15 09:40:00,68.17,68.21,68.09,68.1,26000.0,49.6021,49.6312,49.5439,49.5512,26000.0
2011-04-15 09:50:00,68.09,68.25,68.09,68.24,20600.0,49.5439,49.6603,49.5439,49.653,20600.0
2011-04-15 10:00:00,68.24,68.4,68.24,68.32,231400.0,49.653,49.7694,49.653,49.7112,231400.0
2011-04-15 10:10:00,68.32,68.33,68.23,68.24,30300.0,49.7112,49.7185,49.6457,49.653,30300.0
2011-04-15 10:20:00,68.23,68.25,68.18,68.23,18800.0,49.6457,49.6603,49.6094,49.6457,18800.0
2011-04-15 10:30:00,68.23,68.28,68.1,68.11,24300.0,49.6457,49.6821,49.5512,49.5584,24300.0
2011-04-15 10:40:00,68.13,68.24,68.12,68.2,15700.0,49.573,49.653,49.5657,49.6239,15700.0
2011-04-15 10:50:00,68.21,68.28,68.21,68.25,34600.0,49.6312,49.6821,49.6312,49.6603,34600.0
2011-04-15 11:00:00,68.27,68.29,68.24,68.25,13500.0,49.6749,49.6894,49.653,49.6603,13500.0
2011-04-15 11:10:00,68.24,68.24,68.17,68.21,12500.0,49.653,49.653,49.6021,49.6312,12500.0
2011-04-15 11:20:00,68.22,68.34,68.22,68.33,36400.0,49.6385,49.7258,49.6385,49.7185,36400.0
2011-04-15 11:30:00,68.34,68.37,68.33,68.33,12400.0,49.7258,49.7476,49.7185,49.7185,12400.0
2011-04-15 11:40:00,68.33,68.36,68.33,68.35,5800.0,49.7185,49.7403,49.7185,49.7331,5800.0
2011-04-15 11:50:00,68.35,68.4,68.34,68.36,24800.0,49.7331,49.7694,49.7258,49.7403,24800.0
2011-04-15 12:00:00,68.36,68.42,68.36,68.41,31900.0,49.7403,49.784,49.7403,49.7767,31900.0
2011-04-15 12:10:00,68.42,68.51,68.42,68.47,17500.0,49.784,49.8495,49.784,49.8204,17500.0
2011-04-15 12:20:00,68.47,68.48,68.45,68.46,15300.0,49.8204,49.8277,49.8058,49.8131,15300.0
2011-04-15 12:30:00,68.47,68.48,68.45,68.48,8600.0,49.8204,49.8277,49.8058,49.8277,8600.0
2011-04-15 12:40:00,68.48,68.52,68.45,68.51,34100.0,49.8277,49.8568,49.8058,49.8495,34100.0
2011-04-15 12:50:00,68.5,68.53,68.49,68.53,12100.0,49.8422,49.864,49.8349,49.864,12100.0
2011-04-15 13:00:00,68.53,68.54,68.49,68.52,14400.0,49.864,49.8713,49.8349,49.8568,14400.0
2011-04-15 13:10:00,68.51,68.53,68.5,68.51,17600.0,49.8495,49.864,49.8422,49.8495,17600.0
2011-04-15 13:20:00,68.51,68.51,68.45,68.47,11800.0,49.8495,49.8495,49.8058,49.8204,11800.0
2011-04-15 13:30:00,68.45,68.47,68.44,68.47,6400.0,49.8058,49.8204,49.7985,49.8204,6400.0
2011-04-15 13:40:00,68.47,68.48,68.45,68.47,18800.0,49.8204,49.8277,49.8058,49.8204,18800.0
2011-04-15 13:50:00,68.47,68.48,68.45,68.45,3900.0,49.8204,49.8277,49.8058,49.8058,3900.0
2011-04-15 14:00:00,68.45,68.48,68.45,68.47,38500.0,49.8058,49.8277,49.8058,49.8204,38500.0
2011-04-15 14:10:00,68.47,68.48,68.43,68.46,17900.0,49.8204,49.8277,49.7913,49.8131,17900.0
2011-04-15 14:20:00,68.46,68.51,68.46,68.48,4600.0,49.8131,49.8495,49.8131,49.8277,4600.0
2011-04-15 14:30:00,68.49,68.52,68.49,68.49,27400.0,49.8349,49.8568,49.8349,49.8349,27400.0
2011-04-15 14:40:00,68.48,68.51,68.46,68.47,66100.0,49.8277,49.8495,49.8131,49.8204,66100.0
2011-04-15 14:50:00,68.46,68.49,68.45,68.49,8800.0,49.8131,49.8349,49.8058,49.8349,8800.0
2011-04-15 15:00:00,68.49,68.5,68.45,68.47,29200.0,49.8349,49.8422,49.8058,49.8204,29200.0
2011-04-15 15:10:00,68.47,68.47,68.36,68.42,52800.0,49.8204,49.8204,49.7403,49.784,52800.0
2011-04-15 15:20:00,68.42,68.42,68.36,68.41,83500.0,49.784,49.784,49.7403,49.7767,83500.0
2011-04-15 15:30:00,68.42,68.45,68.39,68.41,96300.0,49.784,49.8058,49.7622,49.7767,96300.0
2011-04-15 15:40:00,68.41,68.44,68.35,68.37,138000.0,49.7767,49.7985,49.7331,49.7476,138000.0
2011-04-15 15:50:00,68.36,68.43,68.36,68.42,58900.0,49.7403,49.7913,49.7403,49.784,58900.0
2011-04-18 09:30:00,67.51,67.69,67.34,67.45,186200.0,49.1219,49.2528,48.9982,49.0782,186200.0
2011-04-18 09:40:00,67.45,67.59,67.41,67.55,53700.0,49.0782,49.1801,49.0491,49.151,53700.0
2011-04-18 09:50:00,67.56,67.56,67.39,67.42,36700.0,49.1582,49.1582,49.0345,49.0564,36700.0
2011-04-18 10:00:00,67.42,67.46,67.22,67.32,41200.0,49.0564,49.0855,48.9108,48.9836,41200.0
2011-04-18 10:10:00,67.31,67.42,67.27,67.41,33200.0,48.9763,49.0564,48.9472,49.0491,33200.0
2011-04-18 10:20:00,67.42,67.54,67.39,67.45,74100.0,49.0564,49.1437,49.0345,49.0782,74100.0
2011-04-18 10:30:00,67.45,67.55,67.44,67.48,71800.0,49.0782,49.151,49.0709,49.1,71800.0
2011-04-18 10:40:00,67.48,67.48,67.31,67.33,56000.0,49.1,49.1,48.9763,48.9909,56000.0
2011-04-18 10:50:00,67.31,67.34,67.21,67.23,16500.0,48.9763,48.9982,48.9036,48.9181,16500.0
2011-04-18 11:00:00,67.23,67.3,67.12,67.16,28600.0,48.9181,48.9691,48.8381,48.8672,28600.0
2011-04-18 11:10:00,67.15,67.27,67.15,67.25,25900.0,48.8599,48.9472,48.8599,48.9327,25900.0
2011-04-18 11:20:00,67.24,67.34,67.24,67.31,17000.0,48.9254,48.9982,48.9254,48.9763,17000.0
2011-04-18 11:30:00,67.31,67.37,67.25,67.35,13800.0,48.9763,49.02,48.9327,49.0054,13800.0
2011-04-18 11:40:00,67.32,67.39,67.29,67.37,8900.0,48.9836,49.0345,48.9618,49.02,8900.0
2011-04-18 11:50:00,67.37,67.39,67.34,67.35,10100.0,49.02,49.0345,48.9982,49.0054,10100.0
2011-04-18 12:00:00,67.32,67.4,67.31,67.38,19700.0,48.9836,49.0418,48.9763,49.0273,19700.0
2011-04-18 12:10:00,67.38,67.39,67.35,67.35,5200.0,49.0273,49.0345,49.0054,49.0054,5200.0
2011-04-18 12:20:00,67.35,67.35,67.28,67.32,9500.0,49.0054,49.0054,48.9545,48.9836,9500.0
2011-04-18 12:30:00,67.32,67.34,67.3,67.34,22900.0,48.9836,48.9982,48.9691,48.9982,22900.0
2011-04-18 12:40:00,67.33,67.34,67.3,67.3,19200.0,48.9909,48.9982,48.9691,48.9691,19200.0
2011-04-18 12:50:00,67.29,67.33,67.28,67.31,5500.0,48.9618,48.9909,48.9545,48.9763,5500.0
2011-04-18 13:00:00,67.31,67.32,67.3,67.3,6300.0,48.9763,48.9836,48.9691,48.9691,6300.0
2011-04-18 13:10:00,67.28,67.29,67.23,67.28,8800.0,48.9545,48.9618,48.9181,48.9545,8800.0
2011-04-18 13:20:00,67.27,67.29,67.26,67.27,9900.0,48.9472,48.9618,48.94,48.9472,9900.0
2011-04-18 13:30:00,67.27,67.32,67.26,67.3,16300.0,48.9472,48.9836,48.94,48.9691,16300.0
2011-04-18 13:40:00,67.28,67.35,67.27,67.35,13100.0,48.9545,49.0054,48.9472,49.0054,13100.0
2011-04-18 13:50:00,67.35,67.42,67.35,67.42,16200.0,49.0054,49.0564,49.0054,49.0564,16200.0
2011-04-18 14:00:00,67.4,67.43,67.36,67.41,20100.0,49.0418,49.0636,49.0127,49.0491,20100.0
2011-04-18 14:10:00,67.42,67.46,67.4,67.41,27900.0,49.0564,49.0855,49.0418,49.0491,27900.0
2011-04-18 14:20:00,67.42,67.45,67.41,67.43,7900.0,49.0564,49.0782,49.0491,49.0636,7900.0
2011-04-18 14:30:00,67.46,67.54,67.42,67.54,17400.0,49.0855,49.1437,49.0564,49.1437,17400.0
2011-04-18 14:40:00,67.54,67.61,67.51,67.57,38100.0,49.1437,49.1946,49.1219,49.1655,38100.0
2011-04-18 14:50:00,67.58,67.64,67.55,67.58,20900.0,49.1728,49.2165,49.151,49.1728,20900.0
2011-04-18 15:00:00,67.59,67.6,67.47,67.48,18600.0,49.1801,49.1873,49.0928,49.1,18600.0
2011-04-18 15:10:00,67.48,67.67,67.46,67.66,34600.0,49.1,49.2383,49.0855,49.231,34600.0
2011-04-18 15:20:00,67.68,67.71,67.6,67.61,15100.0,49.2456,49.2674,49.1873,49.1946,15100.0
2011-04-18 15:30:00,67.63,67.69,67.54,67.56,65100.0,49.2092,49.2528,49.1437,49.1582,65100.0
2011-04-18 15:40:00,67.57,67.59,67.49,67.54,67500.0,49.1655,49.1801,49.1073,49.1437,67500.0
2011-04-18 15:50:00,67.54,67.59,67.48,67.56,106800.0,49.1437,49.1801,49.1,49.1582,106800.0
2011-04-19 09:30:00,67.66,67.82,67.66,67.75,47600.0,49.231,49.3474,49.231,49.2965,47600.0
2011-04-19 09:40:00,67.77,67.84,67.69,67.71,24200.0,49.311,49.362,49.2528,49.2674,24200.0
2011-04-19 09:50:00,67.71,67.72,67.61,67.68,28100.0,49.2674,49.2747,49.1946,49.2456,28100.0
2011-04-19 10:00:00,67.69,67.72,67.59,67.69,26600.0,49.2528,49.2747,49.1801,49.2528,26600.0
2011-04-19 10:10:00,67.7,67.76,67.69,67.74,46000.0,49.2601,49.3038,49.2528,49.2892,46000.0
2011-04-19 10:20:00,67.74,67.78,67.71,67.74,12400.0,49.2892,49.3183,49.2674,49.2892,12400.0
2011-04-19 10:30:00,67.73,67.73,67.62,67.62,18700.0,49.2819,49.2819,49.2019,49.2019,18700.0
2011-04-19 10:40:00,67.61,67.67,67.6,67.66,55200.0,49.1946,49.2383,49.1873,49.231,55200.0
2011-04-19 10:50:00,67.67,67.69,67.62,67.63,18200.0,49.2383,49.2528,49.2019,49.2092,18200.0
2011-04-19 11:00:00,67.61,67.62,67.55,67.61,31600.0,49.1946,49.2019,49.151,49.1946,31600.0
2011-04-19 11:10:00,67.6,67.62,67.56,67.57,13800.0,49.1873,49.2019,49.1582,49.1655,13800.0
2011-04-19 11:20:00,67.57,67.57,67.5,67.52,32600.0,49.1655,49.1655,49.1146,49.1291,32600.0
2011-04-19 11:30:00,67.52,67.62,67.52,67.59,24300.0,49.1291,49.2019,49.1291,49.1801,24300.0
2011-04-19 11:40:00,67.58,67.58,67.54,67.55,2800.0,49.1728,49.1728,49.1437,49.151,2800.0
2011-04-19 11:50:00,67.55,67.6,67.55,67.6,6900.0,49.151,49.1873,49.151,49.1873,6900.0
2011-04-19 12:00:00,67.61,67.62,67.57,67.61,3900.0,49.1946,49.2019,49.1655,49.1946,3900.0
2011-04-19 12:10:00,67.61,67.66,67.6,67.62,6400.0,49.1946,49.231,49.1873,49.2019,6400.0
2011-04-19 12:20:00,67.62,67.62,67.59,67.62,2900.0,49.2019,49.2019,49.1801,49.2019,2900.0
2011-04-19 12:30:00,67.6,67.63,67.6,67.62,4200.0,49.1873,49.2092,49.1873,49.2019,4200.0
2011-04-19 12:40:00,67.63,67.66,67.59,67.59,26500.0,49.2092,49.231,49.1801,49.1801,26500.0
2011-04-19 12:50:00,67.6,67.67,67.6,67.64,7700.0,49.1873,49.2383,49.1873,49.2165,7700.0
2011-04-19 13:00:00,67.65,67.72,67.65,67.7,34300.0,49.2237,49.2747,49.2237,49.2601,34300.0
2011-04-19 13:10:00,67.7,67.78,67.68,67.76,9600.0,49.2601,49.3183,49.2456,49.3038,9600.0
2011-04-19 13:20:00,67.74,67.77,67.72,67.75,11900.0,49.2892,49.311,49.2747,49.2965,11900.0
2011-04-19 13:30:00,67.75,67.78,67.74,67.78,15100.0,49.2965,49.3183,49.2892,49.3183,15100.0
2011-04-19 13:40:00,67.79,67.86,67.77,67.86,33700.0,49.3256,49.3765,49.311,49.3765,33700.0
2011-04-19 13:50:00,67.87,67.88,67.83,67.83,13700.0,49.3838,49.3911,49.3547,49.3547,13700.0
2011-04-19 14:00:00,67.83,67.85,67.81,67.84,24500.0,49.3547,49.3693,49.3401,49.362,24500.0
2011-04-19 14:10:00,67.85,67.9,67.85,67.89,86700.0,49.3693,49.4056,49.3693,49.3984,86700.0
2011-04-19 14:20:00,67.89,67.89,67.82,67.83,9600.0,49.3984,49.3984,49.3474,49.3547,9600.0
2011-04-19 14:30:00,67.84,67.86,67.81,67.85,15100.0,49.362,49.3765,49.3401,49.3693,15100.0
2011-04-19 14:40:00,67.86,67.9,67.84,67.84,23300.0,49.3765,49.4056,49.362,49.362,23300.0
2011-04-19 14:50:00,67.85,67.87,67.84,67.84,8400.0,49.3693,49.3838,49.362,49.362,8400.0
2011-04-19 15:00:00,67.85,67.93,67.85,67.91,35900.0,49.3693,49.4275,49.3693,49.4129,35900.0
2011-04-19 15:10:00,67.91,67.92,67.9,67.9,20900.0,49.4129,49.4202,49.4056,49.4056,20900.0
2011-04-19 15:20:00,67.9,67.9,67.85,67.85,32600.0,49.4056,49.4056,49.3693,49.3693,32600.0
2011-04-19 15:30:00,67.85,67.9,67.84,67.89,29200.0,49.3693,49.4056,49.362,49.3984,29200.0
2011-04-19 15:40:00,67.88,67.9,67.85,67.88,173100.0,49.3911,49.4056,49.3693,49.3911,173100.0
2011-04-19 15:50:00,67.89,67.95,67.88,67.92,81400.0,49.3984,49.442,49.3911,49.4202,81400.0
2011-04-20 09:30:00,68.78,68.78,68.62,68.68,66200.0,50.0459,50.0459,49.9295,49.9732,66200.0
2011-04-20 09:40:00,68.67,68.7,68.61,68.65,24700.0,49.9659,49.9877,49.9222,49.9513,24700.0
2011-04-20 09:50:00,68.65,68.69,68.57,68.66,29700.0,49.9513,49.9805,49.8931,49.9586,29700.0
2011-04-20 10:00:00,68.66,68.74,68.64,68.72,26300.0,49.9586,50.0168,49.9441,50.0023,26300.0
2011-04-20 10:10:00,68.73,68.82,68.68,68.78,31100.0,50.0096,50.075,49.9732,50.0459,31100.0
2011-04-20 10:20:00,68.77,68.77,68.7,68.71,11500.0,50.0387,50.0387,49.9877,49.995,11500.0
2011-04-20 10:30:00,68.71,68.74,68.69,68.71,19700.0,49.995,50.0168,49.9805,49.995,19700.0
2011-04-20 10:40:00,68.72,68.73,68.68,68.71,9900.0,50.0023,50.0096,49.9732,49.995,9900.0
2011-04-20 10:50:00,68.69,68.73,68.69,68.73,11400.0,49.9805,50.0096,49.9805,50.0096,11400.0
2011-04-20 11:00:00,68.73,68.73,68.67,68.68,20700.0,50.0096,50.0096,49.9659,49.9732,20700.0
2011-04-20 11:10:00,68.68,68.71,68.64,68.66,29800.0,49.9732,49.995,49.9441,49.9586,29800.0
2011-04-20 11:20:00,68.67,68.71,68.64,68.71,9600.0,49.9659,49.995,49.9441,49.995,9600.0
2011-04-20 11:30:00,68.7,68.71,68.65,68.67,10000.0,49.9877,49.995,49.9513,49.9659,10000.0
2011-04-20 11:40:00,68.69,68.72,68.68,68.7,9400.0,49.9805,50.0023,49.9732,49.9877,9400.0
2011-04-20 11:50:00,68.73,68.78,68.72,68.74,7300.0,50.0096,50.0459,50.0023,50.0168,7300.0
2011-04-20 12:00:00,68.74,68.75,68.71,68.73,19900.0,50.0168,50.0241,49.995,50.0096,19900.0
2011-04-20 12:10:00,68.73,68.74,68.68,68.7,16600.0,50.0096,50.0168,49.9732,49.9877,16600.0
2011-04-20 12:20:00,68.69,68.71,68.63,68.63,19400.0,49.9805,49.995,49.9368,49.9368,19400.0
2011-04-20 12:30:00,68.63,68.67,68.62,68.63,36000.0,49.9368,49.9659,49.9295,49.9368,36000.0
2011-04-20 12:40:00,68.64,68.65,68.59,68.59,20000.0,49.9441,49.9513,49.9077,49.9077,20000.0
2011-04-20 12:50:00,68.58,68.61,68.57,68.57,8500.0,49.9004,49.9222,49.8931,49.8931,8500.0
2011-04-20 13:00:00,68.56,68.6,68.55,68.59,24400.0,49.8859,49.915,49.8786,49.9077,24400.0
2011-04-20 13:10:00,68.57,68.57,68.51,68.52,21800.0,49.8931,49.8931,49.8495,49.8568,21800.0
2011-04-20 13:20:00,68.51,68.56,68.51,68.56,11500.0,49.8495,49.8859,49.8495,49.8859,11500.0
2011-04-20 13:30:00,68.56,68.56,68.5,68.52,18700.0,49.8859,49.8859,49.8422,49.8568,18700.0
2011-04-20 13:40:00,68.53,68.56,68.53,68.53,19700.0,49.864,49.8859,49.864,49.864,19700.0
2011-04-20 13:50:00,68.55,68.62,68.55,68.59,54200.0,49.8786,49.9295,49.8786,49.9077,54200.0
2011-04-20 14:00:00,68.59,68.59,68.51,68.52,4800.0,49.9077,49.9077,49.8495,49.8568,4800.0
2011-04-20 14:10:00,68.52,68.56,68.52,68.55,177100.0,49.8568,49.8859,49.8568,49.8786,177100.0
2011-04-20 14:20:00,68.56,68.56,68.52,68.53,16700.0,49.8859,49.8859,49.8568,49.864,16700.0
2011-04-20 14:30:00,68.53,68.59,68.53,68.58,14600.0,49.864,49.9077,49.864,49.9004,14600.0
2011-04-20 14:40:00,68.59,68.61,68.57,68.6,13600.0,49.9077,49.9222,49.8931,49.915,13600.0
2011-04-20 14:50:00,68.59,68.61,68.57,68.58,9800.0,49.9077,49.9222,49.8931,49.9004,9800.0
2011-04-20 15:00:00,68.58,68.61,68.57,68.58,17900.0,49.9004,49.9222,49.8931,49.9004,17900.0
2011-04-20 15:10:00,68.58,68.61,68.57,68.58,33400.0,49.9004,49.9222,49.8931,49.9004,33400.0
2011-04-20 15:20:00,68.57,68.63,68.54,68.63,41100.0,49.8931,49.9368,49.8713,49.9368,41100.0
2011-04-20 15:30:00,68.63,68.63,68.6,68.63,34000.0,49.9368,49.9368,49.915,49.9368,34000.0
2011-04-20 15:40:00,68.64,68.68,68.63,68.64,55700.0,49.9441,49.9732,49.9368,49.9441,55700.0
2011-04-20 15:50:00,68.64,68.68,68.61,68.62,171500.0,49.9441,49.9732,49.9222,49.9295,171500.0
2011-04-21 09:30:00,68.93,68.97,68.82,68.86,32100.0,50.1551,50.1842,50.075,50.1042,32100.0
2011-04-21 09:40:00,68.84,68.85,68.76,68.77,11300.0,50.0896,50.0969,50.0314,50.0387,11300.0
2011-04-21 09:50:00,68.79,68.83,68.77,68.77,7600.0,50.0532,50.0823,50.0387,50.0387,7600.0
2011-04-21 10:00:00,68.77,68.77,68.42,68.77,159700.0,50.0387,50.0387,49.784,50.0387,159700.0
2011-04-21 10:10:00,68.79,68.8,68.73,68.8,10200.0,50.0532,50.0605,50.0096,50.0605,10200.0
2011-04-21 10:20:00,68.8,68.84,68.8,68.81,9900.0,50.0605,50.0896,50.0605,50.0678,9900.0
2011-04-21 10:30:00,68.81,68.85,68.75,68.75,42700.0,50.0678,50.0969,50.0241,50.0241,42700.0
2011-04-21 10:40:00,68.76,68.82,68.75,68.75,10800.0,50.0314,50.075,50.0241,50.0241,10800.0
2011-04-21 10:50:00,68.75,68.84,68.74,68.81,9500.0,50.0241,50.0896,50.0168,50.0678,9500.0
2011-04-21 11:00:00,68.81,68.83,68.78,68.81,11700.0,50.0678,50.0823,50.0459,50.0678,11700.0
2011-04-21 11:10:00,68.81,68.81,68.78,68.8,6200.0,50.0678,50.0678,50.0459,50.0605,6200.0
2011-04-21 11:20:00,68.79,68.85,68.78,68.85,8900.0,50.0532,50.0969,50.0459,50.0969,8900.0
2011-04-21 11:30:00,68.84,68.88,68.84,68.87,8700.0,50.0896,50.1187,50.0896,50.1114,8700.0
2011-04-21 11:40:00,68.88,68.88,68.83,68.87,17300.0,50.1187,50.1187,50.0823,50.1114,17300.0
2011-04-21 11:50:00,68.88,68.88,68.83,68.86,11300.0,50.1187,50.1187,50.0823,50.1042,11300.0
2011-04-21 12:00:00,68.86,68.86,68.83,68.86,6800.0,50.1042,50.1042,50.0823,50.1042,6800.0
2011-04-21 12:10:00,68.86,68.87,68.85,68.85,4400.0,50.1042,50.1114,50.0969,50.0969,4400.0
2011-04-21 12:20:00,68.85,68.88,68.85,68.86,2400.0,50.0969,50.1187,50.0969,50.1042,2400.0
2011-04-21 12:30:00,68.86,68.87,68.84,68.86,8700.0,50.1042,50.1114,50.0896,50.1042,8700.0
2011-04-21 12:40:00,68.87,68.9,68.86,68.89,6500.0,50.1114,50.1333,50.1042,50.126,6500.0
2011-04-21 12:50:00,68.9,68.91,68.88,68.89,7500.0,50.1333,50.1405,50.1187,50.126,7500.0
2011-04-21 13:00:00,68.87,68.89,68.86,68.87,5300.0,50.1114,50.126,50.1042,50.1114,5300.0
2011-04-21 13:10:00,68.87,68.89,68.86,68.86,5500.0,50.1114,50.126,50.1042,50.1042,5500.0
2011-04-21 13:20:00,68.85,68.86,68.83,68.85,10300.0,50.0969,50.1042,50.0823,50.0969,10300.0
2011-04-21 13:30:00,68.85,68.85,68.81,68.81,4700.0,50.0969,50.0969,50.0678,50.0678,4700.0
2011-04-21 13:40:00,68.81,68.81,68.79,68.81,10600.0,50.0678,50.0678,50.0532,50.0678,10600.0
2011-04-21 13:50:00,68.81,68.81,68.77,68.8,19900.0,50.0678,50.0678,50.0387,50.0605,19900.0
2011-04-21 14:00:00,68.79,68.81,68.78,68.79,15200.0,50.0532,50.0678,50.0459,50.0532,15200.0
2011-04-21 14:10:00,68.8,68.8,68.77,68.78,15500.0,50.0605,50.0605,50.0387,50.0459,15500.0
2011-04-21 14:20:00,68.78,68.85,68.78,68.83,18000.0,50.0459,50.0969,50.0459,50.0823,18000.0
2011-04-21 14:30:00,68.83,68.84,68.81,68.82,6100.0,50.0823,50.0896,50.0678,50.075,6100.0
2011-04-21 14:40:00,68.81,68.83,68.78,68.79,39100.0,50.0678,50.0823,50.0459,50.0532,39100.0
2011-04-21 14:50:00,68.79,68.81,68.75,68.77,21200.0,50.0532,50.0678,50.0241,50.0387,21200.0
2011-04-21 15:00:00,68.76,68.78,68.75,68.78,35700.0,50.0314,50.0459,50.0241,50.0459,35700.0
2011-04-21 15:10:00,68.78,68.79,68.76,68.77,21400.0,50.0459,50.0532,50.0314,50.0387,21400.0
2011-04-21 15:20:00,68.76,68.76,68.73,68.74,15900.0,50.0314,50.0314,50.0096,50.0168,15900.0
2011-04-21 15:30:00,68.74,68.8,68.74,68.78,12700.0,50.0168,50.0605,50.0168,50.0459,12700.0
2011-04-21 15:40:00,68.79,68.83,68.79,68.83,45600.0,50.0532,50.0823,50.0532,50.0823,45600.0
2011-04-21 15:50:00,68.82,68.86,68.82,68.85,14300.0,50.075,50.1042,50.075,50.0969,14300.0
2011-04-25 09:30:00,68.75,68.84,68.75,68.78,41100.0,50.0241,50.0896,50.0241,50.0459,41100.0
2011-04-25 09:40:00,68.75,68.89,68.72,68.89,13300.0,50.0241,50.126,50.0023,50.126,13300.0
2011-04-25 09:50:00,68.91,68.91,68.8,68.86,9500.0,50.1405,50.1405,50.0605,50.1042,9500.0
2011-04-25 10:00:00,68.87,68.91,68.78,68.79,20700.0,50.1114,50.1405,50.0459,50.0532,20700.0
2011-04-25 10:10:00,68.78,68.85,68.77,68.78,16600.0,50.0459,50.0969,50.0387,50.0459,16600.0
2011-04-25 10:20:00,68.78,68.78,68.68,68.73,27100.0,50.0459,50.0459,49.9732,50.0096,27100.0
2011-04-25 10:30:00,68.73,68.76,68.67,68.73,19500.0,50.0096,50.0314,49.9659,50.0096,19500.0
2011-04-25 10:40:00,68.74,68.74,68.69,68.72,7800.0,50.0168,50.0168,49.9805,50.0023,7800.0
2011-04-25 10:50:00,68.72,68.73,68.64,68.69,19200.0,50.0023,50.0096,49.9441,49.9805,19200.0
2011-04-25 11:00:00,68.69,68.7,68.65,68.65,10500.0,49.9805,49.9877,49.9513,49.9513,10500.0
2011-04-25 11:10:00,68.65,68.67,68.62,68.66,13200.0,49.9513,49.9659,49.9295,49.9586,13200.0
2011-04-25 11:20:00,68.66,68.69,68.65,68.69,3900.0,49.9586,49.9805,49.9513,49.9805,3900.0
2011-04-25 11:30:00,68.7,68.7,68.68,68.69,6400.0,49.9877,49.9877,49.9732,49.9805,6400.0
2011-04-25 11:40:00,68.7,68.73,68.68,68.69,9200.0,49.9877,50.0096,49.9732,49.9805,9200.0
2011-04-25 11:50:00,68.7,68.77,68.69,68.74,32700.0,49.9877,50.0387,49.9805,50.0168,32700.0
2011-04-25 12:00:00,68.75,68.78,68.74,68.77,9200.0,50.0241,50.0459,50.0168,50.0387,9200.0
2011-04-25 12:10:00,68.77,68.8,68.76,68.78,6600.0,50.0387,50.0605,50.0314,50.0459,6600.0
2011-04-25 12:20:00,68.77,68.79,68.76,68.78,5500.0,50.0387,50.0532,50.0314,50.0459,5500.0
2011-04-25 12:30:00,68.78,68.79,68.78,68.78,2200.0,50.0459,50.0532,50.0459,50.0459,2200.0
2011-04-25 12:40:00,68.78,68.78,68.75,68.77,4300.0,50.0459,50.0459,50.0241,50.0387,4300.0
2011-04-25 12:50:00,68.78,68.81,68.77,68.78,6800.0,50.0459,50.0678,50.0387,50.0459,6800.0
2011-04-25 13:00:00,68.78,68.78,68.76,68.77,7700.0,50.0459,50.0459,50.0314,50.0387,7700.0
2011-04-25 13:10:00,68.77,68.79,68.77,68.79,4200.0,50.0387,50.0532,50.0387,50.0532,4200.0
2011-04-25 13:20:00,68.78,68.79,68.78,68.79,6300.0,50.0459,50.0532,50.0459,50.0532,6300.0
2011-04-25 13:30:00,68.8,68.83,68.79,68.83,13200.0,50.0605,50.0823,50.0532,50.0823,13200.0
2011-04-25 13:40:00,68.82,68.83,68.8,68.81,10800.0,50.075,50.0823,50.0605,50.0678,10800.0
2011-04-25 13:50:00,68.81,68.83,68.8,68.82,10400.0,50.0678,50.0823,50.0605,50.075,10400.0
2011-04-25 14:00:00,68.82,68.87,68.82,68.84,26200.0,50.075,50.1114,50.075,50.0896,26200.0
2011-04-25 14:10:00,68.84,68.86,68.82,68.83,10900.0,50.0896,50.1042,50.075,50.0823,10900.0
2011-04-25 14:20:00,68.83,68.84,68.82,68.83,7600.0,50.0823,50.0896,50.075,50.0823,7600.0
2011-04-25 14:30:00,68.82,68.84,68.8,68.82,13300.0,50.075,50.0896,50.0605,50.075,13300.0
2011-04-25 14:40:00,68.81,68.82,68.8,68.81,9700.0,50.0678,50.075,50.0605,50.0678,9700.0
2011-04-25 14:50:00,68.8,68.82,68.79,68.82,78100.0,50.0605,50.075,50.0532,50.075,78100.0
2011-04-25 15:00:00,68.81,68.82,68.78,68.78,44200.0,50.0678,50.075,50.0459,50.0459,44200.0
2011-04-25 15:10:00,68.78,68.78,68.74,68.75,73100.0,50.0459,50.0459,50.0168,50.0241,73100.0
2011-04-25 15:20:00,68.76,68.8,68.74,68.79,32100.0,50.0314,50.0605,50.0168,50.0532,32100.0
2011-04-25 15:30:00,68.8,68.83,68.79,68.81,27300.0,50.0605,50.0823,50.0532,50.0678,27300.0
2011-04-25 15:40:00,68.82,68.84,68.76,68.79,36600.0,50.075,50.0896,50.0314,50.0532,36600.0
2011-04-25 15:50:00,68.79,68.81,68.77,68.81,31600.0,50.0532,50.0678,50.0387,50.0678,31600.0
2011-04-26 09:30:00,69.03,69.1,68.98,69.06,54400.0,50.2278,50.2788,50.1915,50.2497,54400.0
2011-04-26 09:40:00,69.06,69.11,69.02,69.11,218300.0,50.2497,50.2861,50.2206,50.2861,218300.0
2011-04-26 09:50:00,69.12,69.18,69.11,69.13,26100.0,50.2933,50.337,50.2861,50.3006,26100.0
2011-04-26 10:00:00,69.15,69.21,69.06,69.07,27300.0,50.3152,50.3588,50.2497,50.257,27300.0
2011-04-26 10:10:00,69.08,69.16,69.07,69.13,32800.0,50.2642,50.3224,50.257,50.3006,32800.0
2011-04-26 10:20:00,69.15,69.25,69.15,69.22,19900.0,50.3152,50.3879,50.3152,50.3661,19900.0
2011-04-26 10:30:00,69.22,69.28,69.22,69.28,11800.0,50.3661,50.4098,50.3661,50.4098,11800.0
2011-04-26 10:40:00,69.27,69.39,69.27,69.38,30600.0,50.4025,50.4898,50.4025,50.4825,30600.0
2011-04-26 10:50:00,69.37,69.39,69.34,69.38,16700.0,50.4752,50.4898,50.4534,50.4825,16700.0
2011-04-26 11:00:00,69.38,69.39,69.35,69.36,16200.0,50.4825,50.4898,50.4607,50.468,16200.0
2011-04-26 11:10:00,69.36,69.39,69.35,69.38,7200.0,50.468,50.4898,50.4607,50.4825,7200.0
2011-04-26 11:20:00,69.39,69.46,69.39,69.44,21800.0,50.4898,50.5407,50.4898,50.5262,21800.0
2011-04-26 11:30:00,69.44,69.49,69.44,69.46,10000.0,50.5262,50.5626,50.5262,50.5407,10000.0
2011-04-26 11:40:00,69.47,69.5,69.45,69.49,37400.0,50.548,50.5698,50.5334,50.5626,37400.0
2011-04-26 11:50:00,69.5,69.53,69.48,69.53,17200.0,50.5698,50.5917,50.5553,50.5917,17200.0
2011-04-26 12:00:00,69.52,69.58,69.5,69.52,22800.0,50.5844,50.628,50.5698,50.5844,22800.0
2011-04-26 12:10:00,69.52,69.53,69.48,69.49,14100.0,50.5844,50.5917,50.5553,50.5626,14100.0
2011-04-26 12:20:00,69.5,69.5,69.46,69.47,6300.0,50.5698,50.5698,50.5407,50.548,6300.0
2011-04-26 12:30:00,69.46,69.51,69.45,69.49,28600.0,50.5407,50.5771,50.5334,50.5626,28600.0
2011-04-26 12:40:00,69.49,69.5,69.46,69.46,32900.0,50.5626,50.5698,50.5407,50.5407,32900.0
2011-04-26 12:50:00,69.46,69.5,69.46,69.49,6700.0,50.5407,50.5698,50.5407,50.5626,6700.0
2011-04-26 13:00:00,69.48,69.49,69.43,69.44,13300.0,50.5553,50.5626,50.5189,50.5262,13300.0
2011-04-26 13:10:00,69.44,69.47,69.44,69.44,21200.0,50.5262,50.548,50.5262,50.5262,21200.0
2011-04-26 13:20:00,69.45,69.46,69.44,69.46,2600.0,50.5334,50.5407,50.5262,50.5407,2600.0
2011-04-26 13:30:00,69.45,69.45,69.39,69.41,56900.0,50.5334,50.5334,50.4898,50.5043,56900.0
2011-04-26 13:40:00,69.39,69.42,69.39,69.41,16000.0,50.4898,50.5116,50.4898,50.5043,16000.0
2011-04-26 13:50:00,69.41,69.43,69.4,69.42,5700.0,50.5043,50.5189,50.4971,50.5116,5700.0
2011-04-26 14:00:00,69.42,69.43,69.4,69.42,2900.0,50.5116,50.5189,50.4971,50.5116,2900.0
2011-04-26 14:10:00,69.43,69.48,69.41,69.47,9200.0,50.5189,50.5553,50.5043,50.548,9200.0
2011-04-26 14:20:00,69.47,69.49,69.46,69.49,10800.0,50.548,50.5626,50.5407,50.5626,10800.0
2011-04-26 14:30:00,69.49,69.49,69.44,69.45,9300.0,50.5626,50.5626,50.5262,50.5334,9300.0
2011-04-26 14:40:00,69.45,69.48,69.45,69.46,10100.0,50.5334,50.5553,50.5334,50.5407,10100.0
2011-04-26 14:50:00,69.46,69.47,69.44,69.46,18800.0,50.5407,50.548,50.5262,50.5407,18800.0
2011-04-26 15:00:00,69.46,69.49,69.45,69.49,12100.0,50.5407,50.5626,50.5334,50.5626,12100.0
2011-04-26 15:10:00,69.49,69.54,69.47,69.49,16300.0,50.5626,50.5989,50.548,50.5626,16300.0
2011-04-26 15:20:00,69.5,69.5,69.43,69.44,23000.0,50.5698,50.5698,50.5189,50.5262,23000.0
2011-04-26 15:30:00,69.44,69.46,69.39,69.4,47200.0,50.5262,50.5407,50.4898,50.4971,47200.0
2011-04-26 15:40:00,69.4,69.45,69.4,69.44,49000.0,50.4971,50.5334,50.4971,50.5262,49000.0
2011-04-26 15:50:00,69.44,69.47,69.41,69.47,52700.0,50.5262,50.548,50.5043,50.548,52700.0
2011-04-27 09:30:00,69.65,69.66,69.51,69.52,65800.0,50.679,50.6862,50.5771,50.5844,65800.0
2011-04-27 09:40:00,69.53,69.58,69.5,69.57,36800.0,50.5917,50.628,50.5698,50.6208,36800.0
2011-04-27 09:50:00,69.58,69.6,69.54,69.54,15400.0,50.628,50.6426,50.5989,50.5989,15400.0
2011-04-27 10:00:00,69.54,69.54,69.45,69.48,32700.0,50.5989,50.5989,50.5334,50.5553,32700.0
2011-04-27 10:10:00,69.49,69.49,69.42,69.48,20500.0,50.5626,50.5626,50.5116,50.5553,20500.0
2011-04-27 10:20:00,69.46,69.5,69.43,69.48,11700.0,50.5407,50.5698,50.5189,50.5553,11700.0
2011-04-27 10:30:00,69.47,69.47,69.41,69.44,19600.0,50.548,50.548,50.5043,50.5262,19600.0
2011-04-27 10:40:00,69.45,69.49,69.44,69.46,20100.0,50.5334,50.5626,50.5262,50.5407,20100.0
2011-04-27 10:50:00,69.45,69.45,69.38,69.39,10000.0,50.5334,50.5334,50.4825,50.4898,10000.0
2011-04-27 11:00:00,69.4,69.47,69.4,69.47,17400.0,50.4971,50.548,50.4971,50.548,17400.0
2011-04-27 11:10:00,69.47,69.49,69.45,69.47,14000.0,50.548,50.5626,50.5334,50.548,14000.0
2011-04-27 11:20:00,69.47,69.49,69.45,69.48,7800.0,50.548,50.5626,50.5334,50.5553,7800.0
2011-04-27 11:30:00,69.48,69.49,69.43,69.44,20800.0,50.5553,50.5626,50.5189,50.5262,20800.0
2011-04-27 11:40:00,69.44,69.47,69.44,69.46,25700.0,50.5262,50.548,50.5262,50.5407,25700.0
2011-04-27 11:50:00,69.47,69.5,69.47,69.47,10600.0,50.548,50.5698,50.548,50.548,10600.0
2011-04-27 12:00:00,69.46,69.48,69.44,69.46,19800.0,50.5407,50.5553,50.5262,50.5407,19800.0
2011-04-27 12:10:00,69.46,69.48,69.45,69.46,151600.0,50.5407,50.5553,50.5334,50.5407,151600.0
2011-04-27 12:20:00,69.46,69.47,69.41,69.41,79400.0,50.5407,50.548,50.5043,50.5043,79400.0
2011-04-27 12:30:00,69.42,69.65,69.42,69.64,77300.0,50.5116,50.679,50.5116,50.6717,77300.0
2011-04-27 12:40:00,69.63,69.65,69.53,69.55,100400.0,50.6644,50.679,50.5917,50.6062,100400.0
2011-04-27 12:50:00,69.55,69.62,69.55,69.59,34600.0,50.6062,50.6571,50.6062,50.6353,34600.0
2011-04-27 13:00:00,69.58,69.62,69.55,69.62,30300.0,50.628,50.6571,50.6062,50.6571,30300.0
2011-04-27 13:10:00,69.61,69.65,69.57,69.65,33300.0,50.6499,50.679,50.6208,50.679,33300.0
2011-04-27 13:20:00,69.65,69.65,69.58,69.58,36400.0,50.679,50.679,50.628,50.628,36400.0
2011-04-27 13:30:00,69.57,69.6,69.56,69.58,22300.0,50.6208,50.6426,50.6135,50.628,22300.0
2011-04-27 13:40:00,69.59,69.64,69.59,69.62,38800.0,50.6353,50.6717,50.6353,50.6571,38800.0
2011-04-27 13:50:00,69.61,69.67,69.61,69.66,9900.0,50.6499,50.6935,50.6499,50.6862,9900.0
2011-04-27 14:00:00,69.66,69.7,69.64,69.65,29500.0,50.6862,50.7154,50.6717,50.679,29500.0
2011-04-27 14:10:00,69.65,69.67,69.54,69.58,20200.0,50.679,50.6935,50.5989,50.628,20200.0
2011-04-27 14:20:00,69.58,69.63,69.54,69.54,30600.0,50.628,50.6644,50.5989,50.5989,30600.0
2011-04-27 14:30:00,69.55,69.66,69.55,69.65,21300.0,50.6062,50.6862,50.6062,50.679,21300.0
2011-04-27 14:40:00,69.66,69.67,69.61,69.61,69900.0,50.6862,50.6935,50.6499,50.6499,69900.0
2011-04-27 14:50:00,69.62,69.74,69.6,69.73,29400.0,50.6571,50.7445,50.6426,50.7372,29400.0
2011-04-27 15:00:00,69.74,69.77,69.72,69.73,29300.0,50.7445,50.7663,50.7299,50.7372,29300.0
2011-04-27 15:10:00,69.73,69.75,69.72,69.75,12200.0,50.7372,50.7517,50.7299,50.7517,12200.0
2011-04-27 15:20:00,69.76,69.81,69.75,69.8,21800.0,50.759,50.7954,50.7517,50.7881,21800.0
2011-04-27 15:30:00,69.8,70.0,69.8,70.0,27500.0,50.7881,50.9336,50.7881,50.9336,27500.0
2011-04-27 15:40:00,70.01,70.04,69.96,69.97,31800.0,50.9409,50.9627,50.9045,50.9118,31800.0
2011-04-27 15:50:00,69.97,69.99,69.86,69.91,243300.0,50.9118,50.9264,50.8318,50.8682,243300.0
2011-04-28 09:30:00,69.97,69.97,69.89,69.95,40000.0,50.9118,50.9118,50.8536,50.8973,40000.0
2011-04-28 09:40:00,69.98,70.02,69.97,70.01,18900.0,50.9191,50.9482,50.9118,50.9409,18900.0
2011-04-28 09:50:00,69.99,70.06,69.99,70.05,10500.0,50.9264,50.9773,50.9264,50.97,10500.0
2011-04-28 10:00:00,70.05,70.11,70.02,70.08,15500.0,50.97,51.0137,50.9482,50.9919,15500.0
2011-04-28 10:10:00,70.05,70.05,70.01,70.03,16800.0,50.97,50.97,50.9409,50.9555,16800.0
2011-04-28 10:20:00,70.03,70.07,70.0,70.06,14800.0,50.9555,50.9846,50.9336,50.9773,14800.0
2011-04-28 10:30:00,70.05,70.06,70.02,70.02,17000.0,50.97,50.9773,50.9482,50.9482,17000.0
2011-04-28 10:40:00,70.03,70.1,70.03,70.09,19700.0,50.9555,51.0064,50.9555,50.9991,19700.0
2011-04-28 10:50:00,70.08,70.1,70.06,70.1,16100.0,50.9919,51.0064,50.9773,51.0064,16100.0
2011-04-28 11:00:00,70.09,70.18,70.09,70.16,74700.0,50.9991,51.0646,50.9991,51.0501,74700.0
2011-04-28 11:10:00,70.17,70.17,70.11,70.12,14600.0,51.0573,51.0573,51.0137,51.021,14600.0
2011-04-28 11:20:00,70.13,70.17,70.12,70.12,18100.0,51.0282,51.0573,51.021,51.021,18100.0
2011-04-28 11:30:00,70.12,70.15,70.08,70.09,8600.0,51.021,51.0428,50.9919,50.9991,8600.0
2011-04-28 11:40:00,70.09,70.11,70.03,70.04,14700.0,50.9991,51.0137,50.9555,50.9627,14700.0
2011-04-28 11:50:00,70.03,70.04,69.99,70.04,20100.0,50.9555,50.9627,50.9264,50.9627,20100.0
2011-04-28 12:00:00,70.04,70.04,70.01,70.03,12300.0,50.9627,50.9627,50.9409,50.9555,12300.0
2011-04-28 12:10:00,70.05,70.07,70.05,70.07,20000.0,50.97,50.9846,50.97,50.9846,20000.0
2011-04-28 12:20:00,70.08,70.14,70.07,70.13,6500.0,50.9919,51.0355,50.9846,51.0282,6500.0
2011-04-28 12:30:00,70.13,70.14,70.1,70.13,7500.0,51.0282,51.0355,51.0064,51.0282,7500.0
2011-04-28 12:40:00,70.15,70.16,70.1,70.11,10400.0,51.0428,51.0501,51.0064,51.0137,10400.0
2011-04-28 12:50:00,70.12,70.15,70.1,70.12,43300.0,51.021,51.0428,51.0064,51.021,43300.0
2011-04-28 13:00:00,70.11,70.15,70.1,70.11,26900.0,51.0137,51.0428,51.0064,51.0137,26900.0
2011-04-28 13:10:00,70.1,70.11,69.99,70.01,44900.0,51.0064,51.0137,50.9264,50.9409,44900.0
2011-04-28 13:20:00,70.01,70.08,70.0,70.08,81400.0,50.9409,50.9919,50.9336,50.9919,81400.0
2011-04-28 13:30:00,70.07,70.09,70.02,70.05,22000.0,50.9846,50.9991,50.9482,50.97,22000.0
2011-04-28 13:40:00,70.06,70.11,70.06,70.08,9700.0,50.9773,51.0137,50.9773,50.9919,9700.0
2011-04-28 13:50:00,70.08,70.14,70.08,70.11,28800.0,50.9919,51.0355,50.9919,51.0137,28800.0
2011-04-28 14:00:00,70.11,70.12,70.09,70.11,6000.0,51.0137,51.021,50.9991,51.0137,6000.0
2011-04-28 14:10:00,70.12,70.19,70.1,70.18,14500.0,51.021,51.0719,51.0064,51.0646,14500.0
2011-04-28 14:20:00,70.19,70.2,70.14,70.14,10500.0,51.0719,51.0792,51.0355,51.0355,10500.0
2011-04-28 14:30:00,70.15,70.19,70.15,70.17,17300.0,51.0428,51.0719,51.0428,51.0573,17300.0
2011-04-28 14:40:00,70.18,70.22,70.16,70.19,16400.0,51.0646,51.0937,51.0501,51.0719,16400.0
2011-04-28 14:50:00,70.18,70.23,70.16,70.22,30700.0,51.0646,51.101,51.0501,51.0937,30700.0
2011-04-28 15:00:00,70.21,70.21,70.17,70.19,16900.0,51.0864,51.0864,51.0573,51.0719,16900.0
2011-04-28 15:10:00,70.19,70.26,70.19,70.22,35800.0,51.0719,51.1228,51.0719,51.0937,35800.0
2011-04-28 15:20:00,70.21,70.25,70.2,70.25,20700.0,51.0864,51.1155,51.0792,51.1155,20700.0
2011-04-28 15:30:00,70.24,70.35,70.24,70.32,43600.0,51.1083,51.1883,51.1083,51.1665,43600.0
2011-04-28 15:40:00,70.32,70.4,70.31,70.34,32300.0,51.1665,51.2247,51.1592,51.181,32300.0
2011-04-28 15:50:00,70.33,70.35,70.29,70.29,23100.0,51.1738,51.1883,51.1447,51.1447,23100.0
2011-04-29 09:30:00,70.32,70.36,70.28,70.31,21100.0,51.1665,51.1956,51.1374,51.1592,21100.0
2011-04-29 09:40:00,70.35,70.37,70.31,70.33,8300.0,51.1883,51.2029,51.1592,51.1738,8300.0
2011-04-29 09:50:00,70.33,70.33,70.24,70.25,15200.0,51.1738,51.1738,51.1083,51.1155,15200.0
2011-04-29 10:00:00,70.24,70.25,70.22,70.24,4300.0,51.1083,51.1155,51.0937,51.1083,4300.0
2011-04-29 10:10:00,70.27,70.33,70.26,70.32,16300.0,51.1301,51.1738,51.1228,51.1665,16300.0
2011-04-29 10:20:00,70.32,70.33,70.28,70.32,12800.0,51.1665,51.1738,51.1374,51.1665,12800.0
2011-04-29 10:30:00,70.32,70.34,70.29,70.31,9500.0,51.1665,51.181,51.1447,51.1592,9500.0
2011-04-29 10:40:00,70.32,70.34,70.29,70.33,15500.0,51.1665,51.181,51.1447,51.1738,15500.0
2011-04-29 10:50:00,70.33,70.37,70.31,70.35,11100.0,51.1738,51.2029,51.1592,51.1883,11100.0
2011-04-29 11:00:00,70.35,70.37,70.33,70.35,15500.0,51.1883,51.2029,51.1738,51.1883,15500.0
2011-04-29 11:10:00,70.35,70.37,70.32,70.32,19400.0,51.1883,51.2029,51.1665,51.1665,19400.0
2011-04-29 11:20:00,70.32,70.36,70.32,70.36,18600.0,51.1665,51.1956,51.1665,51.1956,18600.0
2011-04-29 11:30:00,70.34,70.38,70.33,70.37,11900.0,51.181,51.2101,51.1738,51.2029,11900.0
2011-04-29 11:40:00,70.37,70.44,70.37,70.43,18300.0,51.2029,51.2538,51.2029,51.2465,18300.0
2011-04-29 11:50:00,70.43,70.44,70.4,70.4,13100.0,51.2465,51.2538,51.2247,51.2247,13100.0
2011-04-29 12:00:00,70.4,70.44,70.4,70.42,7300.0,51.2247,51.2538,51.2247,51.2392,7300.0
2011-04-29 12:10:00,70.42,70.46,70.42,70.45,5000.0,51.2392,51.2683,51.2392,51.2611,5000.0
2011-04-29 12:20:00,70.45,70.46,70.42,70.45,16600.0,51.2611,51.2683,51.2392,51.2611,16600.0
2011-04-29 12:30:00,70.46,70.47,70.44,70.46,3300.0,51.2683,51.2756,51.2538,51.2683,3300.0
2011-04-29 12:40:00,70.45,70.47,70.45,70.45,6400.0,51.2611,51.2756,51.2611,51.2611,6400.0
2011-04-29 12:50:00,70.45,70.47,70.44,70.47,8000.0,51.2611,51.2756,51.2538,51.2756,8000.0
2011-04-29 13:00:00,70.46,70.46,70.44,70.45,7600.0,51.2683,51.2683,51.2538,51.2611,7600.0
2011-04-29 13:10:00,70.45,70.46,70.42,70.43,13700.0,51.2611,51.2683,51.2392,51.2465,13700.0
2011-04-29 13:20:00,70.43,70.45,70.43,70.44,37400.0,51.2465,51.2611,51.2465,51.2538,37400.0
2011-04-29 13:30:00,70.45,70.48,70.44,70.47,14500.0,51.2611,51.2829,51.2538,51.2756,14500.0
2011-04-29 13:40:00,70.47,70.49,70.47,70.47,26300.0,51.2756,51.2902,51.2756,51.2756,26300.0
2011-04-29 13:50:00,70.47,70.47,70.41,70.42,8900.0,51.2756,51.2756,51.232,51.2392,8900.0
2011-04-29 14:00:00,70.41,70.42,70.4,70.42,11400.0,51.232,51.2392,51.2247,51.2392,11400.0
2011-04-29 14:10:00,70.42,70.44,70.41,70.41,7500.0,51.2392,51.2538,51.232,51.232,7500.0
2011-04-29 14:20:00,70.41,70.44,70.4,70.44,19500.0,51.232,51.2538,51.2247,51.2538,19500.0
2011-04-29 14:30:00,70.43,70.49,70.43,70.49,15300.0,51.2465,51.2902,51.2465,51.2902,15300.0
2011-04-29 14:40:00,70.49,70.49,70.44,70.45,8100.0,51.2902,51.2902,51.2538,51.2611,8100.0
2011-04-29 14:50:00,70.45,70.46,70.42,70.42,17300.0,51.2611,51.2683,51.2392,51.2392,17300.0
2011-04-29 15:00:00,70.42,70.45,70.39,70.43,32400.0,51.2392,51.2611,51.2174,51.2465,32400.0
2011-04-29 15:10:00,70.43,70.43,70.38,70.39,27800.0,51.2465,51.2465,51.2101,51.2174,27800.0
2011-04-29 15:20:00,70.37,70.39,70.34,70.36,17300.0,51.2029,51.2174,51.181,51.1956,17300.0
2011-04-29 15:30:00,70.36,70.45,70.36,70.43,15500.0,51.1956,51.2611,51.1956,51.2465,15500.0
2011-04-29 15:40:00,70.44,70.49,70.41,70.48,46000.0,51.2538,51.2902,51.232,51.2829,46000.0
2011-04-29 15:50:00,70.49,70.51,70.45,70.46,113800.0,51.2902,51.3047,51.2611,51.2683,113800.0
2011-05-02 09:30:00,70.81,70.82,70.7,70.71,73300.0,51.523,51.5303,51.443,51.4503,73300.0
2011-05-02 09:40:00,70.71,70.74,70.67,70.74,34400.0,51.4503,51.4721,51.4211,51.4721,34400.0
2011-05-02 09:50:00,70.74,70.82,70.73,70.78,36800.0,51.4721,51.5303,51.4648,51.5012,36800.0
2011-05-02 10:00:00,70.76,70.84,70.71,70.73,49600.0,51.4866,51.5448,51.4503,51.4648,49600.0
2011-05-02 10:10:00,70.73,70.79,70.72,70.77,29700.0,51.4648,51.5085,51.4575,51.4939,29700.0
2011-05-02 10:20:00,70.79,70.86,70.78,70.84,27500.0,51.5085,51.5594,51.5012,51.5448,27500.0
2011-05-02 10:30:00,70.84,70.88,70.82,70.83,20000.0,51.5448,51.574,51.5303,51.5376,20000.0
2011-05-02 10:40:00,70.82,70.85,70.81,70.83,42500.0,51.5303,51.5521,51.523,51.5376,42500.0
2011-05-02 10:50:00,70.84,70.84,70.79,70.81,47200.0,51.5448,51.5448,51.5085,51.523,47200.0
2011-05-02 11:00:00,70.8,70.84,70.79,70.83,28400.0,51.5157,51.5448,51.5085,51.5376,28400.0
2011-05-02 11:10:00,70.83,70.83,70.8,70.8,26000.0,51.5376,51.5376,51.5157,51.5157,26000.0
2011-05-02 11:20:00,70.8,70.8,70.68,70.68,353200.0,51.5157,51.5157,51.4284,51.4284,353200.0
2011-05-02 11:30:00,70.67,70.69,70.64,70.68,45100.0,51.4211,51.4357,51.3993,51.4284,45100.0
2011-05-02 11:40:00,70.68,70.69,70.6,70.6,28100.0,51.4284,51.4357,51.3702,51.3702,28100.0
2011-05-02 11:50:00,70.59,70.64,70.58,70.61,28500.0,51.3629,51.3993,51.3557,51.3775,28500.0
2011-05-02 12:00:00,70.61,70.61,70.56,70.58,40600.0,51.3775,51.3775,51.3411,51.3557,40600.0
2011-05-02 12:10:00,70.58,70.62,70.53,70.55,54500.0,51.3557,51.3848,51.3193,51.3338,54500.0
2011-05-02 12:20:00,70.56,70.56,70.4,70.4,98900.0,51.3411,51.3411,51.2247,51.2247,98900.0
2011-05-02 12:30:00,70.4,70.44,70.35,70.43,40700.0,51.2247,51.2538,51.1883,51.2465,40700.0
2011-05-02 12:40:00,70.43,70.45,70.41,70.43,21400.0,51.2465,51.2611,51.232,51.2465,21400.0
2011-05-02 12:50:00,70.43,70.48,70.43,70.45,13700.0,51.2465,51.2829,51.2465,51.2611,13700.0
2011-05-02 13:00:00,70.45,70.49,70.45,70.49,14800.0,51.2611,51.2902,51.2611,51.2902,14800.0
2011-05-02 13:10:00,70.48,70.52,70.46,70.51,16900.0,51.2829,51.312,51.2683,51.3047,16900.0
2011-05-02 13:20:00,70.5,70.56,70.49,70.55,13300.0,51.2975,51.3411,51.2902,51.3338,13300.0
2011-05-02 13:30:00,70.55,70.56,70.53,70.53,11700.0,51.3338,51.3411,51.3193,51.3193,11700.0
2011-05-02 13:40:00,70.54,70.55,70.52,70.54,7800.0,51.3266,51.3338,51.312,51.3266,7800.0
2011-05-02 13:50:00,70.54,70.54,70.5,70.51,14800.0,51.3266,51.3266,51.2975,51.3047,14800.0
2011-05-02 14:00:00,70.52,70.55,70.5,70.53,33200.0,51.312,51.3338,51.2975,51.3193,33200.0
2011-05-02 14:10:00,70.54,70.58,70.53,70.56,12000.0,51.3266,51.3557,51.3193,51.3411,12000.0
2011-05-02 14:20:00,70.56,70.56,70.46,70.48,34500.0,51.3411,51.3411,51.2683,51.2829,34500.0
2011-05-02 14:30:00,70.47,70.51,70.47,70.51,13800.0,51.2756,51.3047,51.2756,51.3047,13800.0
2011-05-02 14:40:00,70.51,70.51,70.47,70.47,25400.0,51.3047,51.3047,51.2756,51.2756,25400.0
2011-05-02 14:50:00,70.47,70.48,70.38,70.39,16800.0,51.2756,51.2829,51.2101,51.2174,16800.0
2011-05-02 15:00:00,70.4,70.46,70.38,70.45,22300.0,51.2247,51.2683,51.2101,51.2611,22300.0
2011-05-02 15:10:00,70.45,70.46,70.38,70.38,21000.0,51.2611,51.2683,51.2101,51.2101,21000.0
2011-05-02 15:20:00,70.38,70.41,70.33,70.34,24500.0,51.2101,51.232,51.1738,51.181,24500.0
2011-05-02 15:30:00,70.35,70.35,70.29,70.31,30200.0,51.1883,51.1883,51.1447,51.1592,30200.0
2011-05-02 15:40:00,70.31,70.37,70.24,70.36,62300.0,51.1592,51.2029,51.1083,51.1956,62300.0
2011-05-02 15:50:00,70.35,70.38,70.35,70.36,78900.0,51.1883,51.2101,51.1883,51.1956,78900.0
2011-05-03 09:30:00,70.18,70.26,70.17,70.23,23700.0,51.0646,51.1228,51.0573,51.101,23700.0
2011-05-03 09:40:00,70.22,70.23,70.08,70.13,27200.0,51.0937,51.101,50.9919,51.0282,27200.0
2011-05-03 09:50:00,70.14,70.32,70.12,70.28,18700.0,51.0355,51.1665,51.021,51.1374,18700.0
2011-05-03 10:00:00,70.3,70.35,70.26,70.27,22600.0,51.1519,51.1883,51.1228,51.1301,22600.0
2011-05-03 10:10:00,70.28,70.32,70.22,70.28,14400.0,51.1374,51.1665,51.0937,51.1374,14400.0
2011-05-03 10:20:00,70.28,70.3,70.21,70.26,19800.0,51.1374,51.1519,51.0864,51.1228,19800.0
2011-05-03 10:30:00,70.26,70.28,70.13,70.14,20800.0,51.1228,51.1374,51.0282,51.0355,20800.0
2011-05-03 10:40:00,70.13,70.16,70.07,70.15,33700.0,51.0282,51.0501,50.9846,51.0428,33700.0
2011-05-03 10:50:00,70.15,70.15,70.05,70.08,21200.0,51.0428,51.0428,50.97,50.9919,21200.0
2011-05-03 11:00:00,70.09,70.15,70.08,70.08,24500.0,50.9991,51.0428,50.9919,50.9919,24500.0
2011-05-03 11:10:00,70.08,70.22,70.08,70.21,17600.0,50.9919,51.0937,50.9919,51.0864,17600.0
2011-05-03 11:20:00,70.22,70.27,70.19,70.22,20200.0,51.0937,51.1301,51.0719,51.0937,20200.0
2011-05-03 11:30:00,70.23,70.3,70.22,70.27,21400.0,51.101,51.1519,51.0937,51.1301,21400.0
2011-05-03 11:40:00,70.27,70.35,70.27,70.3,31100.0,51.1301,51.1883,51.1301,51.1519,31100.0
2011-05-03 11:50:00,70.3,70.32,70.29,70.3,20200.0,51.1519,51.1665,51.1447,51.1519,20200.0
2011-05-03 12:00:00,70.31,70.36,70.29,70.32,64700.0,51.1592,51.1956,51.1447,51.1665,64700.0
2011-05-03 12:10:00,70.31,70.35,70.29,70.3,44800.0,51.1592,51.1883,51.1447,51.1519,44800.0
2011-05-03 12:20:00,70.3,70.3,70.25,70.27,17000.0,51.1519,51.1519,51.1155,51.1301,17000.0
2011-05-03 12:30:00,70.27,70.28,70.21,70.21,44300.0,51.1301,51.1374,51.0864,51.0864,44300.0
2011-05-03 12:40:00,70.21,70.23,70.2,70.22,17100.0,51.0864,51.101,51.0792,51.0937,17100.0
2011-05-03 12:50:00,70.21,70.21,70.15,70.15,23700.0,51.0864,51.0864,51.0428,51.0428,23700.0
2011-05-03 13:00:00,70.16,70.17,70.1,70.16,44300.0,51.0501,51.0573,51.0064,51.0501,44300.0
2011-05-03 13:10:00,70.16,70.19,70.15,70.18,17200.0,51.0501,51.0719,51.0428,51.0646,17200.0
2011-05-03 13:20:00,70.18,70.18,70.06,70.06,28500.0,51.0646,51.0646,50.9773,50.9773,28500.0
2011-05-03 13:30:00,70.05,70.12,70.03,70.08,23500.0,50.97,51.021,50.9555,50.9919,23500.0
2011-05-03 13:40:00,70.08,70.1,69.95,70.02,74800.0,50.9919,51.0064,50.8973,50.9482,74800.0
2011-05-03 13:50:00,70.03,70.03,69.96,70.01,23800.0,50.9555,50.9555,50.9045,50.9409,23800.0
2011-05-03 14:00:00,70.01,70.01,69.89,69.89,56700.0,50.9409,50.9409,50.8536,50.8536,56700.0
2011-05-03 14:10:00,69.89,69.89,69.81,69.86,23300.0,50.8536,50.8536,50.7954,50.8318,23300.0
2011-05-03 14:20:00,69.85,69.94,69.82,69.93,27800.0,50.8245,50.89,50.8027,50.8827,27800.0
2011-05-03 14:30:00,69.94,69.97,69.84,69.84,25400.0,50.89,50.9118,50.8172,50.8172,25400.0
2011-05-03 14:40:00,69.83,69.92,69.83,69.87,66800.0,50.8099,50.8754,50.8099,50.8391,66800.0
2011-05-03 14:50:00,69.86,69.89,69.76,69.8,42300.0,50.8318,50.8536,50.759,50.7881,42300.0
2011-05-03 15:00:00,69.81,69.88,69.8,69.87,25600.0,50.7954,50.8463,50.7881,50.8391,25600.0
2011-05-03 15:10:00,69.87,69.96,69.86,69.92,37300.0,50.8391,50.9045,50.8318,50.8754,37300.0
2011-05-03 15:20:00,69.93,70.03,69.93,70.01,36200.0,50.8827,50.9555,50.8827,50.9409,36200.0
2011-05-03 15:30:00,70.01,70.07,69.97,70.0,42400.0,50.9409,50.9846,50.9118,50.9336,42400.0
2011-05-03 15:40:00,70.0,70.09,69.98,70.04,57700.0,50.9336,50.9991,50.9191,50.9627,57700.0
2011-05-03 15:50:00,70.05,70.15,70.05,70.12,78800.0,50.97,51.0428,50.97,51.021,78800.0
2011-05-04 09:30:00,70.01,70.12,69.95,70.02,48000.0,50.9409,51.021,50.8973,50.9482,48000.0
2011-05-04 09:40:00,70.02,70.02,69.86,69.98,54500.0,50.9482,50.9482,50.8318,50.9191,54500.0
2011-05-04 09:50:00,69.98,69.99,69.7,69.78,81600.0,50.9191,50.9264,50.7154,50.7736,81600.0
2011-05-04 10:00:00,69.79,69.79,69.47,69.48,75800.0,50.7808,50.7808,50.548,50.5553,75800.0
2011-05-04 10:10:00,69.48,69.64,69.47,69.64,50500.0,50.5553,50.6717,50.548,50.6717,50500.0
2011-05-04 10:20:00,69.64,69.64,69.55,69.58,17200.0,50.6717,50.6717,50.6062,50.628,17200.0
2011-05-04 10:30:00,69.55,69.64,69.52,69.59,30900.0,50.6062,50.6717,50.5844,50.6353,30900.0
2011-05-04 10:40:00,69.59,69.63,69.45,69.48,54500.0,50.6353,50.6644,50.5334,50.5553,54500.0
2011-05-04 10:50:00,69.48,69.61,69.47,69.6,67200.0,50.5553,50.6499,50.548,50.6426,67200.0
2011-05-04 11:00:00,69.61,69.61,69.56,69.6,26700.0,50.6499,50.6499,50.6135,50.6426,26700.0
2011-05-04 11:10:00,69.61,69.64,69.38,69.44,62700.0,50.6499,50.6717,50.4825,50.5262,62700.0
2011-05-04 11:20:00,69.45,69.54,69.42,69.52,40900.0,50.5334,50.5989,50.5116,50.5844,40900.0
2011-05-04 11:30:00,69.51,69.56,69.48,69.53,33700.0,50.5771,50.6135,50.5553,50.5917,33700.0
2011-05-04 11:40:00,69.53,69.55,69.5,69.52,79300.0,50.5917,50.6062,50.5698,50.5844,79300.0
2011-05-04 11:50:00,69.51,69.55,69.47,69.54,22000.0,50.5771,50.6062,50.548,50.5989,22000.0
2011-05-04 12:00:00,69.56,69.61,69.54,69.57,14200.0,50.6135,50.6499,50.5989,50.6208,14200.0
2011-05-04 12:10:00,69.57,69.57,69.5,69.5,20400.0,50.6208,50.6208,50.5698,50.5698,20400.0
2011-05-04 12:20:00,69.48,69.48,69.38,69.4,33900.0,50.5553,50.5553,50.4825,50.4971,33900.0
2011-05-04 12:30:00,69.42,69.45,69.4,69.43,20500.0,50.5116,50.5334,50.4971,50.5189,20500.0
2011-05-04 12:40:00,69.44,69.45,69.38,69.45,25000.0,50.5262,50.5334,50.4825,50.5334,25000.0
2011-05-04 12:50:00,69.44,69.47,69.37,69.46,40000.0,50.5262,50.548,50.4752,50.5407,40000.0
2011-05-04 13:00:00,69.46,69.57,69.44,69.51,26100.0,50.5407,50.6208,50.5262,50.5771,26100.0
2011-05-04 13:10:00,69.5,69.58,69.5,69.58,13500.0,50.5698,50.628,50.5698,50.628,13500.0
2011-05-04 13:20:00,69.57,69.61,69.55,69.56,17400.0,50.6208,50.6499,50.6062,50.6135,17400.0
2011-05-04 13:30:00,69.59,69.65,69.58,69.64,24000.0,50.6353,50.679,50.628,50.6717,24000.0
2011-05-04 13:40:00,69.62,69.63,69.6,69.61,8600.0,50.6571,50.6644,50.6426,50.6499,8600.0
2011-05-04 13:50:00,69.59,69.67,69.59,69.66,24200.0,50.6353,50.6935,50.6353,50.6862,24200.0
2011-05-04 14:00:00,69.64,69.64,69.57,69.59,19400.0,50.6717,50.6717,50.6208,50.6353,19400.0
2011-05-04 14:10:00,69.57,69.73,69.55,69.72,32100.0,50.6208,50.7372,50.6062,50.7299,32100.0
2011-05-04 14:20:00,69.72,69.78,69.71,69.74,40700.0,50.7299,50.7736,50.7226,50.7445,40700.0
2011-05-04 14:30:00,69.74,69.78,69.7,69.76,24300.0,50.7445,50.7736,50.7154,50.759,24300.0
2011-05-04 14:40:00,69.77,69.81,69.68,69.71,14000.0,50.7663,50.7954,50.7008,50.7226,14000.0
2011-05-04 14:50:00,69.71,69.78,69.65,69.66,16900.0,50.7226,50.7736,50.679,50.6862,16900.0
2011-05-04 15:00:00,69.67,69.7,69.55,69.55,58700.0,50.6935,50.7154,50.6062,50.6062,58700.0
2011-05-04 15:10:00,69.57,69.63,69.54,69.62,50000.0,50.6208,50.6644,50.5989,50.6571,50000.0
2011-05-04 15:20:00,69.64,69.69,69.61,69.68,29100.0,50.6717,50.7081,50.6499,50.7008,29100.0
2011-05-04 15:30:00,69.68,69.7,69.59,69.64,32100.0,50.7008,50.7154,50.6353,50.6717,32100.0
2011-05-04 15:40:00,69.65,69.68,69.61,69.61,43400.0,50.679,50.7008,50.6499,50.6499,43400.0
2011-05-04 15:50:00,69.61,69.64,69.58,69.62,25700.0,50.6499,50.6717,50.628,50.6571,25700.0
2011-05-05 09:30:00,69.22,69.32,69.03,69.11,49200.0,50.3661,50.4389,50.2278,50.2861,49200.0
2011-05-05 09:40:00,69.13,69.32,69.13,69.28,22300.0,50.3006,50.4389,50.3006,50.4098,22300.0
2011-05-05 09:50:00,69.29,69.29,69.13,69.25,23400.0,50.417,50.417,50.3006,50.3879,23400.0
2011-05-05 10:00:00,69.24,69.34,69.23,69.26,34900.0,50.3806,50.4534,50.3734,50.3952,34900.0
2011-05-05 10:10:00,69.25,69.26,69.11,69.15,20300.0,50.3879,50.3952,50.2861,50.3152,20300.0
2011-05-05 10:20:00,69.17,69.22,69.16,69.17,30900.0,50.3297,50.3661,50.3224,50.3297,30900.0
2011-05-05 10:30:00,69.16,69.26,69.09,69.26,1717400.0,50.3224,50.3952,50.2715,50.3952,1717400.0
2011-05-05 10:40:00,69.27,69.28,69.21,69.25,18300.0,50.4025,50.4098,50.3588,50.3879,18300.0
2011-05-05 10:50:00,69.25,69.26,69.14,69.19,23300.0,50.3879,50.3952,50.3079,50.3443,23300.0
2011-05-05 11:00:00,69.17,69.21,69.03,69.04,49800.0,50.3297,50.3588,50.2278,50.2351,49800.0
2011-05-05 11:10:00,69.05,69.13,68.97,69.11,44800.0,50.2424,50.3006,50.1842,50.2861,44800.0
2011-05-05 11:20:00,69.1,69.15,69.09,69.14,15700.0,50.2788,50.3152,50.2715,50.3079,15700.0
2011-05-05 11:30:00,69.14,69.3,69.13,69.29,26900.0,50.3079,50.4243,50.3006,50.417,26900.0
2011-05-05 11:40:00,69.29,69.46,69.29,69.45,27600.0,50.417,50.5407,50.417,50.5334,27600.0
2011-05-05 11:50:00,69.44,69.45,69.4,69.43,25600.0,50.5262,50.5334,50.4971,50.5189,25600.0
2011-05-05 12:00:00,69.44,69.59,69.44,69.56,45000.0,50.5262,50.6353,50.5262,50.6135,45000.0
2011-05-05 12:10:00,69.55,69.57,69.47,69.49,16300.0,50.6062,50.6208,50.548,50.5626,16300.0
2011-05-05 12:20:00,69.49,69.59,69.47,69.58,21900.0,50.5626,50.6353,50.548,50.628,21900.0
2011-05-05 12:30:00,69.56,69.56,69.46,69.46,24000.0,50.6135,50.6135,50.5407,50.5407,24000.0
2011-05-05 12:40:00,69.46,69.5,69.45,69.47,28800.0,50.5407,50.5698,50.5334,50.548,28800.0
2011-05-05 12:50:00,69.46,69.46,69.4,69.43,35900.0,50.5407,50.5407,50.4971,50.5189,35900.0
2011-05-05 13:00:00,69.43,69.5,69.42,69.47,46500.0,50.5189,50.5698,50.5116,50.548,46500.0
2011-05-05 13:10:00,69.47,69.53,69.47,69.48,9700.0,50.548,50.5917,50.548,50.5553,9700.0
2011-05-05 13:20:00,69.47,69.49,69.43,69.47,32000.0,50.548,50.5626,50.5189,50.548,32000.0
2011-05-05 13:30:00,69.48,69.49,69.38,69.39,31000.0,50.5553,50.5626,50.4825,50.4898,31000.0
2011-05-05 13:40:00,69.37,69.4,69.33,69.38,58700.0,50.4752,50.4971,50.4461,50.4825,58700.0
2011-05-05 13:50:00,69.37,69.41,69.33,69.4,31100.0,50.4752,50.5043,50.4461,50.4971,31100.0
2011-05-05 14:00:00,69.41,69.41,69.31,69.31,21600.0,50.5043,50.5043,50.4316,50.4316,21600.0
2011-05-05 14:10:00,69.3,69.33,69.25,69.32,39300.0,50.4243,50.4461,50.3879,50.4389,39300.0
2011-05-05 14:20:00,69.32,69.44,69.31,69.44,33400.0,50.4389,50.5262,50.4316,50.5262,33400.0
2011-05-05 14:30:00,69.44,69.5,69.41,69.49,47600.0,50.5262,50.5698,50.5043,50.5626,47600.0
2011-05-05 14:40:00,69.49,69.5,69.35,69.39,34600.0,50.5626,50.5698,50.4607,50.4898,34600.0
2011-05-05 14:50:00,69.39,69.4,69.22,69.23,49900.0,50.4898,50.4971,50.3661,50.3734,49900.0
2011-05-05 15:00:00,69.23,69.25,69.07,69.08,143100.0,50.3734,50.3879,50.257,50.2642,143100.0
2011-05-05 15:10:00,69.08,69.09,68.86,68.95,262800.0,50.2642,50.2715,50.1042,50.1696,262800.0
2011-05-05 15:20:00,68.97,68.98,68.66,68.66,211300.0,50.1842,50.1915,49.9586,49.9586,211300.0
2011-05-05 15:30:00,68.66,68.92,68.66,68.88,89500.0,49.9586,50.1478,49.9586,50.1187,89500.0
2011-05-05 15:40:00,68.86,69.0,68.78,68.99,117200.0,50.1042,50.206,50.0459,50.1987,117200.0
2011-05-05 15:50:00,68.98,69.04,68.93,68.97,40400.0,50.1915,50.2351,50.1551,50.1842,40400.0
2011-05-06 09:30:00,69.63,69.88,69.63,69.76,47400.0,50.6644,50.8463,50.6644,50.759,47400.0
2011-05-06 09:40:00,69.76,69.76,69.64,69.65,39700.0,50.759,50.759,50.6717,50.679,39700.0
2011-05-06 09:50:00,69.66,69.72,69.6,69.68,50000.0,50.6862,50.7299,50.6426,50.7008,50000.0
2011-05-06 10:00:00,69.7,69.72,69.58,69.6,33600.0,50.7154,50.7299,50.628,50.6426,33600.0
2011-05-06 10:10:00,69.58,69.71,69.58,69.7,22900.0,50.628,50.7226,50.628,50.7154,22900.0
2011-05-06 10:20:00,69.7,69.82,69.69,69.76,27200.0,50.7154,50.8027,50.7081,50.759,27200.0
2011-05-06 10:30:00,69.77,69.79,69.73,69.79,15700.0,50.7663,50.7808,50.7372,50.7808,15700.0
2011-05-06 10:40:00,69.8,69.81,69.71,69.72,14000.0,50.7881,50.7954,50.7226,50.7299,14000.0
2011-05-06 10:50:00,69.73,69.76,69.69,69.69,17700.0,50.7372,50.759,50.7081,50.7081,17700.0
2011-05-06 11:00:00,69.69,69.81,69.69,69.81,29300.0,50.7081,50.7954,50.7081,50.7954,29300.0
2011-05-06 11:10:00,69.8,69.96,69.8,69.93,47400.0,50.7881,50.9045,50.7881,50.8827,47400.0
2011-05-06 11:20:00,69.92,69.95,69.89,69.91,35100.0,50.8754,50.8973,50.8536,50.8682,35100.0
2011-05-06 11:30:00,69.9,69.92,69.82,69.84,8900.0,50.8609,50.8754,50.8027,50.8172,8900.0
2011-05-06 11:40:00,69.85,69.9,69.84,69.89,21000.0,50.8245,50.8609,50.8172,50.8536,21000.0
2011-05-06 11:50:00,69.9,69.9,69.72,69.79,32300.0,50.8609,50.8609,50.7299,50.7808,32300.0
2011-05-06 12:00:00,69.79,69.84,69.58,69.59,55600.0,50.7808,50.8172,50.628,50.6353,55600.0
2011-05-06 12:10:00,69.58,69.67,69.48,69.5,79100.0,50.628,50.6935,50.5553,50.5698,79100.0
2011-05-06 12:20:00,69.5,69.64,69.49,69.54,47100.0,50.5698,50.6717,50.5626,50.5989,47100.0
2011-05-06 12:30:00,69.53,69.62,69.5,69.54,69300.0,50.5917,50.6571,50.5698,50.5989,69300.0
2011-05-06 12:40:00,69.53,69.55,69.32,69.4,46400.0,50.5917,50.6062,50.4389,50.4971,46400.0
2011-05-06 12:50:00,69.41,69.48,69.38,69.48,27600.0,50.5043,50.5553,50.4825,50.5553,27600.0
2011-05-06 13:00:00,69.5,69.6,69.5,69.6,20700.0,50.5698,50.6426,50.5698,50.6426,20700.0
2011-05-06 13:10:00,69.6,69.6,69.21,69.23,113900.0,50.6426,50.6426,50.3588,50.3734,113900.0
2011-05-06 13:20:00,69.22,69.35,69.2,69.34,40400.0,50.3661,50.4607,50.3515,50.4534,40400.0
2011-05-06 13:30:00,69.33,69.43,69.3,69.32,36800.0,50.4461,50.5189,50.4243,50.4389,36800.0
2011-05-06 13:40:00,69.31,69.41,69.25,69.28,22500.0,50.4316,50.5043,50.3879,50.4098,22500.0
2011-05-06 13:50:00,69.28,69.36,69.28,69.31,17400.0,50.4098,50.468,50.4098,50.4316,17400.0
2011-05-06 14:00:00,69.31,69.35,69.24,69.35,32500.0,50.4316,50.4607,50.3806,50.4607,32500.0
2011-05-06 14:10:00,69.37,69.47,69.36,69.4,31200.0,50.4752,50.548,50.468,50.4971,31200.0
2011-05-06 14:20:00,69.4,69.4,69.2,69.24,33500.0,50.4971,50.4971,50.3515,50.3806,33500.0
2011-05-06 14:30:00,69.23,69.23,69.01,69.09,43000.0,50.3734,50.3734,50.2133,50.2715,43000.0
2011-05-06 14:40:00,69.1,69.21,69.1,69.14,32900.0,50.2788,50.3588,50.2788,50.3079,32900.0
2011-05-06 14:50:00,69.13,69.22,69.08,69.17,38900.0,50.3006,50.3661,50.2642,50.3297,38900.0
2011-05-06 15:00:00,69.16,69.26,69.13,69.23,54200.0,50.3224,50.3952,50.3006,50.3734,54200.0
2011-05-06 15:10:00,69.23,69.32,69.23,69.31,42500.0,50.3734,50.4389,50.3734,50.4316,42500.0
2011-05-06 15:20:00,69.31,69.31,69.16,69.2,160500.0,50.4316,50.4316,50.3224,50.3515,160500.0
2011-05-06 15:30:00,69.2,69.3,69.2,69.24,47200.0,50.3515,50.4243,50.3515,50.3806,47200.0
2011-05-06 15:40:00,69.24,69.4,69.24,69.37,67600.0,50.3806,50.4971,50.3806,50.4752,67600.0
2011-05-06 15:50:00,69.37,69.38,69.24,69.27,108500.0,50.4752,50.4825,50.3806,50.4025,108500.0
2011-05-09 09:30:00,69.27,69.36,69.2,69.3,44800.0,50.4025,50.468,50.3515,50.4243,44800.0
2011-05-09 09:40:00,69.3,69.38,69.23,69.32,21700.0,50.4243,50.4825,50.3734,50.4389,21700.0
2011-05-09 09:50:00,69.31,69.36,69.19,69.25,33400.0,50.4316,50.468,50.3443,50.3879,33400.0
2011-05-09 10:00:00,69.2,69.33,69.2,69.33,16500.0,50.3515,50.4461,50.3515,50.4461,16500.0
2011-05-09 10:10:00,69.35,69.38,69.22,69.23,20500.0,50.4607,50.4825,50.3661,50.3734,20500.0
2011-05-09 10:20:00,69.19,69.32,69.17,69.22,64700.0,50.3443,50.4389,50.3297,50.3661,64700.0
2011-05-09 10:30:00,69.18,69.24,69.16,69.18,30300.0,50.337,50.3806,50.3224,50.337,30300.0
2011-05-09 10:40:00,69.17,69.22,69.13,69.2,32800.0,50.3297,50.3661,50.3006,50.3515,32800.0
2011-05-09 10:50:00,69.2,69.33,69.18,69.29,29100.0,50.3515,50.4461,50.337,50.417,29100.0
2011-05-09 11:00:00,69.29,69.32,69.27,69.31,38800.0,50.417,50.4389,50.4025,50.4316,38800.0
2011-05-09 11:10:00,69.3,69.32,69.26,69.3,21400.0,50.4243,50.4389,50.3952,50.4243,21400.0
2011-05-09 11:20:00,69.33,69.33,69.24,69.27,39700.0,50.4461,50.4461,50.3806,50.4025,39700.0
2011-05-09 11:30:00,69.27,69.29,69.25,69.28,21000.0,50.4025,50.417,50.3879,50.4098,21000.0
2011-05-09 11:40:00,69.27,69.29,69.22,69.29,24000.0,50.4025,50.417,50.3661,50.417,24000.0
2011-05-09 11:50:00,69.32,69.42,69.32,69.42,15400.0,50.4389,50.5116,50.4389,50.5116,15400.0
2011-05-09 12:00:00,69.41,69.56,69.39,69.55,31700.0,50.5043,50.6135,50.4898,50.6062,31700.0
2011-05-09 12:10:00,69.55,69.69,69.55,69.64,25500.0,50.6062,50.7081,50.6062,50.6717,25500.0
2011-05-09 12:20:00,69.63,69.63,69.53,69.56,179700.0,50.6644,50.6644,50.5917,50.6135,179700.0
2011-05-09 12:30:00,69.56,69.62,69.56,69.6,26200.0,50.6135,50.6571,50.6135,50.6426,26200.0
2011-05-09 12:40:00,69.61,69.61,69.57,69.6,20100.0,50.6499,50.6499,50.6208,50.6426,20100.0
2011-05-09 12:50:00,69.6,69.61,69.53,69.55,8800.0,50.6426,50.6499,50.5917,50.6062,8800.0
2011-05-09 13:00:00,69.54,69.59,69.54,69.57,37400.0,50.5989,50.6353,50.5989,50.6208,37400.0
2011-05-09 13:10:00,69.57,69.62,69.57,69.57,21500.0,50.6208,50.6571,50.6208,50.6208,21500.0
2011-05-09 13:20:00,69.56,69.58,69.52,69.54,45500.0,50.6135,50.628,50.5844,50.5989,45500.0
2011-05-09 13:30:00,69.54,69.58,69.54,69.56,7100.0,50.5989,50.628,50.5989,50.6135,7100.0
2011-05-09 13:40:00,69.56,69.64,69.56,69.63,35800.0,50.6135,50.6717,50.6135,50.6644,35800.0
2011-05-09 13:50:00,69.63,69.63,69.59,69.62,72100.0,50.6644,50.6644,50.6353,50.6571,72100.0
2011-05-09 14:00:00,69.62,69.64,69.57,69.6,19200.0,50.6571,50.6717,50.6208,50.6426,19200.0
2011-05-09 14:10:00,69.62,69.64,69.57,69.59,33300.0,50.6571,50.6717,50.6208,50.6353,33300.0
2011-05-09 14:20:00,69.6,69.6,69.54,69.58,14400.0,50.6426,50.6426,50.5989,50.628,14400.0
2011-05-09 14:30:00,69.58,69.67,69.58,69.67,18200.0,50.628,50.6935,50.628,50.6935,18200.0
2011-05-09 14:40:00,69.67,69.7,69.59,69.59,17200.0,50.6935,50.7154,50.6353,50.6353,17200.0
2011-05-09 14:50:00,69.59,69.6,69.55,69.56,41200.0,50.6353,50.6426,50.6062,50.6135,41200.0
2011-05-09 15:00:00,69.57,69.63,69.56,69.6,49900.0,50.6208,50.6644,50.6135,50.6426,49900.0
2011-05-09 15:10:00,69.6,69.62,69.58,69.6,52000.0,50.6426,50.6571,50.628,50.6426,52000.0
2011-05-09 15:20:00,69.6,69.63,69.58,69.58,18700.0,50.6426,50.6644,50.628,50.628,18700.0
2011-05-09 15:30:00,69.58,69.61,69.54,69.58,17500.0,50.628,50.6499,50.5989,50.628,17500.0
2011-05-09 15:40:00,69.58,69.64,69.55,69.62,26500.0,50.628,50.6717,50.6062,50.6571,26500.0
2011-05-09 15:50:00,69.61,69.64,69.54,69.54,30600.0,50.6499,50.6717,50.5989,50.5989,30600.0
2011-05-10 09:30:00,69.78,69.78,69.7,69.73,34400.0,50.7736,50.7736,50.7154,50.7372,34400.0
2011-05-10 09:40:00,69.73,69.88,69.72,69.86,56800.0,50.7372,50.8463,50.7299,50.8318,56800.0
2011-05-10 09:50:00,69.86,69.9,69.84,69.89,46600.0,50.8318,50.8609,50.8172,50.8536,46600.0
2011-05-10 10:00:00,69.89,69.95,69.84,69.89,23700.0,50.8536,50.8973,50.8172,50.8536,23700.0
2011-05-10 10:10:00,69.9,69.97,69.88,69.95,17300.0,50.8609,50.9118,50.8463,50.8973,17300.0
2011-05-10 10:20:00,69.96,70.04,69.95,70.01,17300.0,50.9045,50.9627,50.8973,50.9409,17300.0
2011-05-10 10:30:00,70.01,70.05,70.01,70.02,11700.0,50.9409,50.97,50.9409,50.9482,11700.0
2011-05-10 10:40:00,70.0,70.02,69.96,70.01,15000.0,50.9336,50.9482,50.9045,50.9409,15000.0
2011-05-10 10:50:00,70.01,70.07,70.0,70.02,61200.0,50.9409,50.9846,50.9336,50.9482,61200.0
2011-05-10 11:00:00,70.01,70.06,69.99,70.02,53200.0,50.9409,50.9773,50.9264,50.9482,53200.0
2011-05-10 11:10:00,70.02,70.04,69.95,69.96,33700.0,50.9482,50.9627,50.8973,50.9045,33700.0
2011-05-10 11:20:00,69.96,69.97,69.89,69.91,13300.0,50.9045,50.9118,50.8536,50.8682,13300.0
2011-05-10 11:30:00,69.92,69.94,69.89,69.91,5100.0,50.8754,50.89,50.8536,50.8682,5100.0
2011-05-10 11:40:00,69.91,70.0,69.91,69.99,11000.0,50.8682,50.9336,50.8682,50.9264,11000.0
2011-05-10 11:50:00,69.99,70.02,69.97,69.97,14500.0,50.9264,50.9482,50.9118,50.9118,14500.0
2011-05-10 12:00:00,69.97,69.97,69.94,69.96,4600.0,50.9118,50.9118,50.89,50.9045,4600.0
2011-05-10 12:10:00,69.95,69.98,69.92,69.96,9300.0,50.8973,50.9191,50.8754,50.9045,9300.0
2011-05-10 12:20:00,69.98,69.99,69.94,69.96,19700.0,50.9191,50.9264,50.89,50.9045,19700.0
2011-05-10 12:30:00,69.97,70.01,69.95,70.01,36300.0,50.9118,50.9409,50.8973,50.9409,36300.0
2011-05-10 12:40:00,70.03,70.04,69.97,69.97,12600.0,50.9555,50.9627,50.9118,50.9118,12600.0
2011-05-10 12:50:00,69.96,70.0,69.96,69.98,7300.0,50.9045,50.9336,50.9045,50.9191,7300.0
2011-05-10 13:00:00,69.97,69.98,69.9,69.95,17200.0,50.9118,50.9191,50.8609,50.8973,17200.0
2011-05-10 13:10:00,69.94,69.95,69.9,69.95,15000.0,50.89,50.8973,50.8609,50.8973,15000.0
2011-05-10 13:20:00,69.95,69.98,69.93,69.98,24800.0,50.8973,50.9191,50.8827,50.9191,24800.0
2011-05-10 13:30:00,69.99,69.99,69.94,69.98,15300.0,50.9264,50.9264,50.89,50.9191,15300.0
2011-05-10 13:40:00,69.97,70.02,69.97,70.01,7500.0,50.9118,50.9482,50.9118,50.9409,7500.0
2011-05-10 13:50:00,70.0,70.03,69.97,70.03,12800.0,50.9336,50.9555,50.9118,50.9555,12800.0
2011-05-10 14:00:00,70.02,70.04,70.0,70.03,5800.0,50.9482,50.9627,50.9336,50.9555,5800.0
2011-05-10 14:10:00,70.03,70.05,69.99,70.0,28100.0,50.9555,50.97,50.9264,50.9336,28100.0
2011-05-10 14:20:00,69.99,70.02,69.96,70.02,23400.0,50.9264,50.9482,50.9045,50.9482,23400.0
2011-05-10 14:30:00,70.01,70.13,69.99,70.13,40400.0,50.9409,51.0282,50.9264,51.0282,40400.0
2011-05-10 14:40:00,70.14,70.19,70.11,70.18,32800.0,51.0355,51.0719,51.0137,51.0646,32800.0
2011-05-10 14:50:00,70.18,70.21,70.17,70.21,23300.0,51.0646,51.0864,51.0573,51.0864,23300.0
2011-05-10 15:00:00,70.22,70.24,70.18,70.24,38300.0,51.0937,51.1083,51.0646,51.1083,38300.0
2011-05-10 15:10:00,70.24,70.31,70.23,70.3,53500.0,51.1083,51.1592,51.101,51.1519,53500.0
2011-05-10 15:20:00,70.3,70.3,70.26,70.26,33000.0,51.1519,51.1519,51.1228,51.1228,33000.0
2011-05-10 15:30:00,70.26,70.27,70.21,70.21,27200.0,51.1228,51.1301,51.0864,51.0864,27200.0
2011-05-10 15:40:00,70.21,70.22,70.19,70.2,27400.0,51.0864,51.0937,51.0719,51.0792,27400.0
2011-05-10 15:50:00,70.2,70.21,70.12,70.19,23800.0,51.0792,51.0864,51.021,51.0719,23800.0
2011-05-11 09:30:00,70.02,70.02,69.84,69.93,35600.0,50.9482,50.9482,50.8172,50.8827,35600.0
2011-05-11 09:40:00,69.9,69.97,69.89,69.95,10700.0,50.8609,50.9118,50.8536,50.8973,10700.0
2011-05-11 09:50:00,69.95,69.99,69.86,69.9,26000.0,50.8973,50.9264,50.8318,50.8609,26000.0
2011-05-11 10:00:00,69.84,69.85,69.78,69.81,19200.0,50.8172,50.8245,50.7736,50.7954,19200.0
2011-05-11 10:10:00,69.81,69.89,69.75,69.88,23800.0,50.7954,50.8536,50.7517,50.8463,23800.0
2011-05-11 10:20:00,69.89,69.89,69.79,69.85,7000.0,50.8536,50.8536,50.7808,50.8245,7000.0
2011-05-11 10:30:00,69.85,69.85,69.7,69.71,30700.0,50.8245,50.8245,50.7154,50.7226,30700.0
2011-05-11 10:40:00,69.72,69.8,69.71,69.78,10800.0,50.7299,50.7881,50.7226,50.7736,10800.0
2011-05-11 10:50:00,69.75,69.85,69.74,69.81,14200.0,50.7517,50.8245,50.7445,50.7954,14200.0
2011-05-11 11:00:00,69.81,69.86,69.79,69.83,16600.0,50.7954,50.8318,50.7808,50.8099,16600.0
2011-05-11 11:10:00,69.82,69.86,69.79,69.86,22800.0,50.8027,50.8318,50.7808,50.8318,22800.0
2011-05-11 11:20:00,69.87,69.89,69.84,69.84,11700.0,50.8391,50.8536,50.8172,50.8172,11700.0
2011-05-11 11:30:00,69.84,69.87,69.77,69.77,9700.0,50.8172,50.8391,50.7663,50.7663,9700.0
2011-05-11 11:40:00,69.77,69.79,69.73,69.73,4600.0,50.7663,50.7808,50.7372,50.7372,4600.0
2011-05-11 11:50:00,69.74,69.75,69.6,69.65,25400.0,50.7445,50.7517,50.6426,50.679,25400.0
2011-05-11 12:00:00,69.65,69.65,69.46,69.51,33400.0,50.679,50.679,50.5407,50.5771,33400.0
2011-05-11 12:10:00,69.51,69.51,69.17,69.3,62400.0,50.5771,50.5771,50.3297,50.4243,62400.0
2011-05-11 12:20:00,69.28,69.35,69.25,69.32,33600.0,50.4098,50.4607,50.3879,50.4389,33600.0
2011-05-11 12:30:00,69.28,69.41,69.25,69.39,27300.0,50.4098,50.5043,50.3879,50.4898,27300.0
2011-05-11 12:40:00,69.36,69.4,69.23,69.26,23100.0,50.468,50.4971,50.3734,50.3952,23100.0
2011-05-11 12:50:00,69.25,69.38,69.24,69.38,28600.0,50.3879,50.4825,50.3806,50.4825,28600.0
2011-05-11 13:00:00,69.38,69.41,69.29,69.3,11900.0,50.4825,50.5043,50.417,50.4243,11900.0
2011-05-11 13:10:00,69.3,69.33,69.29,69.29,17400.0,50.4243,50.4461,50.417,50.417,17400.0
2011-05-11 13:20:00,69.29,69.37,69.28,69.3,24700.0,50.417,50.4752,50.4098,50.4243,24700.0
2011-05-11 13:30:00,69.29,69.29,69.11,69.25,42200.0,50.417,50.417,50.2861,50.3879,42200.0
2011-05-11 13:40:00,69.24,69.34,69.22,69.29,13200.0,50.3806,50.4534,50.3661,50.417,13200.0
2011-05-11 13:50:00,69.28,69.31,69.22,69.26,25000.0,50.4098,50.4316,50.3661,50.3952,25000.0
2011-05-11 14:00:00,69.27,69.31,69.25,69.25,26400.0,50.4025,50.4316,50.3879,50.3879,26400.0
2011-05-11 14:10:00,69.24,69.27,69.21,69.23,86800.0,50.3806,50.4025,50.3588,50.3734,86800.0
2011-05-11 14:20:00,69.23,69.24,69.11,69.19,102400.0,50.3734,50.3806,50.2861,50.3443,102400.0
2011-05-11 14:30:00,69.19,69.33,69.19,69.3,22700.0,50.3443,50.4461,50.3443,50.4243,22700.0
2011-05-11 14:40:00,69.31,69.33,69.26,69.28,13200.0,50.4316,50.4461,50.3952,50.4098,13200.0
2011-05-11 14:50:00,69.28,69.3,69.22,69.24,15300.0,50.4098,50.4243,50.3661,50.3806,15300.0
2011-05-11 15:00:00,69.24,69.29,69.21,69.26,32900.0,50.3806,50.417,50.3588,50.3952,32900.0
2011-05-11 15:10:00,69.25,69.32,69.23,69.31,29900.0,50.3879,50.4389,50.3734,50.4316,29900.0
2011-05-11 15:20:00,69.31,69.41,69.31,69.33,23800.0,50.4316,50.5043,50.4316,50.4461,23800.0
2011-05-11 15:30:00,69.35,69.35,69.18,69.21,60900.0,50.4607,50.4607,50.337,50.3588,60900.0
2011-05-11 15:40:00,69.21,69.29,69.18,69.29,93700.0,50.3588,50.417,50.337,50.417,93700.0
2011-05-11 15:50:00,69.29,69.42,69.28,69.36,54600.0,50.417,50.5116,50.4098,50.468,54600.0
2011-05-12 09:30:00,69.19,69.28,69.01,69.01,51300.0,50.3443,50.4098,50.2133,50.2133,51300.0
2011-05-12 09:40:00,69.0,69.0,68.85,68.94,24500.0,50.206,50.206,50.0969,50.1624,24500.0
2011-05-12 09:50:00,68.94,69.01,68.89,68.94,28200.0,50.1624,50.2133,50.126,50.1624,28200.0
2011-05-12 10:00:00,68.96,69.03,68.82,69.02,26100.0,50.1769,50.2278,50.075,50.2206,26100.0
2011-05-12 10:10:00,69.03,69.12,68.99,69.03,22600.0,50.2278,50.2933,50.1987,50.2278,22600.0
2011-05-12 10:20:00,69.04,69.07,68.99,69.03,14400.0,50.2351,50.257,50.1987,50.2278,14400.0
2011-05-12 10:30:00,69.05,69.12,69.0,69.03,31700.0,50.2424,50.2933,50.206,50.2278,31700.0
2011-05-12 10:40:00,69.04,69.05,68.95,68.97,25400.0,50.2351,50.2424,50.1696,50.1842,25400.0
2011-05-12 10:50:00,69.01,69.01,68.9,68.96,10500.0,50.2133,50.2133,50.1333,50.1769,10500.0
2011-05-12 11:00:00,68.94,69.06,68.92,68.98,26900.0,50.1624,50.2497,50.1478,50.1915,26900.0
2011-05-12 11:10:00,68.99,69.08,68.99,69.08,18600.0,50.1987,50.2642,50.1987,50.2642,18600.0
2011-05-12 11:20:00,69.09,69.23,69.08,69.2,21200.0,50.2715,50.3734,50.2642,50.3515,21200.0
2011-05-12 11:30:00,69.21,69.29,69.21,69.27,20900.0,50.3588,50.417,50.3588,50.4025,20900.0
2011-05-12 11:40:00,69.28,69.35,69.28,69.33,22100.0,50.4098,50.4607,50.4098,50.4461,22100.0
2011-05-12 11:50:00,69.34,69.36,69.23,69.23,14200.0,50.4534,50.468,50.3734,50.3734,14200.0
2011-05-12 12:00:00,69.23,69.27,69.22,69.24,16400.0,50.3734,50.4025,50.3661,50.3806,16400.0
2011-05-12 12:10:00,69.22,69.22,69.18,69.21,7300.0,50.3661,50.3661,50.337,50.3588,7300.0
2011-05-12 12:20:00,69.22,69.29,69.22,69.29,13000.0,50.3661,50.417,50.3661,50.417,13000.0
2011-05-12 12:30:00,69.3,69.31,69.27,69.28,6900.0,50.4243,50.4316,50.4025,50.4098,6900.0
2011-05-12 12:40:00,69.28,69.3,69.23,69.27,6200.0,50.4098,50.4243,50.3734,50.4025,6200.0
2011-05-12 12:50:00,69.28,69.4,69.28,69.39,59200.0,50.4098,50.4971,50.4098,50.4898,59200.0
2011-05-12 13:00:00,69.39,69.58,69.39,69.52,53700.0,50.4898,50.628,50.4898,50.5844,53700.0
2011-05-12 13:10:00,69.52,69.66,69.52,69.63,43200.0,50.5844,50.6862,50.5844,50.6644,43200.0
2011-05-12 13:20:00,69.63,69.71,69.63,69.64,15800.0,50.6644,50.7226,50.6644,50.6717,15800.0
2011-05-12 13:30:00,69.65,69.72,69.61,69.7,54500.0,50.679,50.7299,50.6499,50.7154,54500.0
2011-05-12 13:40:00,69.71,69.71,69.61,69.63,33200.0,50.7226,50.7226,50.6499,50.6644,33200.0
2011-05-12 13:50:00,69.64,69.73,69.64,69.68,22800.0,50.6717,50.7372,50.6717,50.7008,22800.0
2011-05-12 14:00:00,69.69,69.78,69.67,69.73,9900.0,50.7081,50.7736,50.6935,50.7372,9900.0
2011-05-12 14:10:00,69.74,69.76,69.64,69.65,14500.0,50.7445,50.759,50.6717,50.679,14500.0
2011-05-12 14:20:00,69.64,69.65,69.57,69.6,29900.0,50.6717,50.679,50.6208,50.6426,29900.0
2011-05-12 14:30:00,69.59,69.62,69.55,69.61,9200.0,50.6353,50.6571,50.6062,50.6499,9200.0
2011-05-12 14:40:00,69.59,69.64,69.58,69.61,7400.0,50.6353,50.6717,50.628,50.6499,7400.0
2011-05-12 14:50:00,69.6,69.6,69.51,69.53,21900.0,50.6426,50.6426,50.5771,50.5917,21900.0
2011-05-12 15:00:00,69.52,69.59,69.48,69.58,28200.0,50.5844,50.6353,50.5553,50.628,28200.0
2011-05-12 15:10:00,69.57,69.64,69.54,69.61,16600.0,50.6208,50.6717,50.5989,50.6499,16600.0
2011-05-12 15:20:00,69.61,69.65,69.52,69.58,79100.0,50.6499,50.679,50.5844,50.628,79100.0
2011-05-12 15:30:00,69.58,69.6,69.53,69.6,187500.0,50.628,50.6426,50.5917,50.6426,187500.0
2011-05-12 15:40:00,69.61,69.67,69.57,69.67,67600.0,50.6499,50.6935,50.6208,50.6935,67600.0
2011-05-12 15:50:00,69.68,69.7,69.61,69.62,90300.0,50.7008,50.7154,50.6499,50.6571,90300.0
2011-05-13 09:30:00,69.7,69.76,69.57,69.59,52300.0,50.7154,50.759,50.6208,50.6353,52300.0
2011-05-13 09:40:00,69.59,69.62,69.51,69.57,30600.0,50.6353,50.6571,50.5771,50.6208,30600.0
2011-05-13 09:50:00,69.48,69.62,69.48,69.55,39800.0,50.5553,50.6571,50.5553,50.6062,39800.0
2011-05-13 10:00:00,69.53,69.56,69.34,69.36,31400.0,50.5917,50.6135,50.4534,50.468,31400.0
2011-05-13 10:10:00,69.36,69.55,69.34,69.54,24100.0,50.468,50.6062,50.4534,50.5989,24100.0
2011-05-13 10:20:00,69.53,69.53,69.42,69.48,12000.0,50.5917,50.5917,50.5116,50.5553,12000.0
2011-05-13 10:30:00,69.47,69.57,69.47,69.56,14900.0,50.548,50.6208,50.548,50.6135,14900.0
2011-05-13 10:40:00,69.59,69.6,69.5,69.55,13700.0,50.6353,50.6426,50.5698,50.6062,13700.0
2011-05-13 10:50:00,69.55,69.55,69.42,69.43,13300.0,50.6062,50.6062,50.5116,50.5189,13300.0
2011-05-13 11:00:00,69.43,69.43,69.26,69.32,28300.0,50.5189,50.5189,50.3952,50.4389,28300.0
2011-05-13 11:10:00,69.32,69.39,69.27,69.27,19800.0,50.4389,50.4898,50.4025,50.4025,19800.0
2011-05-13 11:20:00,69.27,69.27,69.17,69.2,39100.0,50.4025,50.4025,50.3297,50.3515,39100.0
2011-05-13 11:30:00,69.2,69.28,69.19,69.24,5500.0,50.3515,50.4098,50.3443,50.3806,5500.0
2011-05-13 11:40:00,69.25,69.25,69.12,69.18,16600.0,50.3879,50.3879,50.2933,50.337,16600.0
2011-05-13 11:50:00,69.17,69.22,69.05,69.09,30000.0,50.3297,50.3661,50.2424,50.2715,30000.0
2011-05-13 12:00:00,69.08,69.13,68.93,68.94,21400.0,50.2642,50.3006,50.1551,50.1624,21400.0
2011-05-13 12:10:00,68.93,69.01,68.79,68.92,39300.0,50.1551,50.2133,50.0532,50.1478,39300.0
2011-05-13 12:20:00,68.92,68.98,68.82,68.97,34400.0,50.1478,50.1915,50.075,50.1842,34400.0
2011-05-13 12:30:00,68.97,69.03,68.94,68.95,19100.0,50.1842,50.2278,50.1624,50.1696,19100.0
2011-05-13 12:40:00,68.94,69.02,68.93,69.01,15900.0,50.1624,50.2206,50.1551,50.2133,15900.0
2011-05-13 12:50:00,69.01,69.03,68.92,68.95,22000.0,50.2133,50.2278,50.1478,50.1696,22000.0
2011-05-13 13:00:00,68.96,69.03,68.93,68.97,34400.0,50.1769,50.2278,50.1551,50.1842,34400.0
2011-05-13 13:10:00,68.96,69.05,68.96,69.02,12000.0,50.1769,50.2424,50.1769,50.2206,12000.0
2011-05-13 13:20:00,69.04,69.08,68.97,68.99,11500.0,50.2351,50.2642,50.1842,50.1987,11500.0
2011-05-13 13:30:00,69.01,69.02,68.94,68.94,15200.0,50.2133,50.2206,50.1624,50.1624,15200.0
2011-05-13 13:40:00,68.94,68.98,68.91,68.97,11100.0,50.1624,50.1915,50.1405,50.1842,11100.0
2011-05-13 13:50:00,68.97,68.97,68.91,68.95,16100.0,50.1842,50.1842,50.1405,50.1696,16100.0
2011-05-13 14:00:00,68.96,69.03,68.93,69.03,5300.0,50.1769,50.2278,50.1551,50.2278,5300.0
2011-05-13 14:10:00,69.03,69.11,69.01,69.09,9800.0,50.2278,50.2861,50.2133,50.2715,9800.0
2011-05-13 14:20:00,69.09,69.19,69.09,69.15,10400.0,50.2715,50.3443,50.2715,50.3152,10400.0
2011-05-13 14:30:00,69.15,69.2,69.11,69.14,13000.0,50.3152,50.3515,50.2861,50.3079,13000.0
2011-05-13 14:40:00,69.15,69.16,69.1,69.12,9100.0,50.3152,50.3224,50.2788,50.2933,9100.0
2011-05-13 14:50:00,69.12,69.17,69.06,69.08,11500.0,50.2933,50.3297,50.2497,50.2642,11500.0
2011-05-13 15:00:00,69.09,69.11,69.06,69.11,65100.0,50.2715,50.2861,50.2497,50.2861,65100.0
2011-05-13 15:10:00,69.11,69.16,69.07,69.07,10800.0,50.2861,50.3224,50.257,50.257,10800.0
2011-05-13 15:20:00,69.07,69.1,68.99,69.02,22900.0,50.257,50.2788,50.1987,50.2206,22900.0
2011-05-13 15:30:00,69.04,69.13,69.04,69.08,38600.0,50.2351,50.3006,50.2351,50.2642,38600.0
2011-05-13 15:40:00,69.08,69.09,69.04,69.06,22800.0,50.2642,50.2715,50.2351,50.2497,22800.0
2011-05-13 15:50:00,69.06,69.09,69.0,69.07,18500.0,50.2497,50.2715,50.206,50.257,18500.0
2011-05-16 09:30:00,68.89,68.97,68.72,68.97,37000.0,50.126,50.1842,50.0023,50.1842,37000.0
2011-05-16 09:40:00,68.96,69.01,68.86,68.89,105700.0,50.1769,50.2133,50.1042,50.126,105700.0
2011-05-16 09:50:00,68.9,68.98,68.87,68.98,114000.0,50.1333,50.1915,50.1114,50.1915,114000.0
2011-05-16 10:00:00,68.98,69.23,68.96,69.19,64900.0,50.1915,50.3734,50.1769,50.3443,64900.0
2011-05-16 10:10:00,69.18,69.22,69.11,69.2,13000.0,50.337,50.3661,50.2861,50.3515,13000.0
2011-05-16 10:20:00,69.22,69.27,69.18,69.21,21300.0,50.3661,50.4025,50.337,50.3588,21300.0
2011-05-16 10:30:00,69.22,69.28,69.18,69.23,11200.0,50.3661,50.4098,50.337,50.3734,11200.0
2011-05-16 10:40:00,69.22,69.33,69.21,69.28,10300.0,50.3661,50.4461,50.3588,50.4098,10300.0
2011-05-16 10:50:00,69.3,69.38,69.29,69.37,20300.0,50.4243,50.4825,50.417,50.4752,20300.0
2011-05-16 11:00:00,69.4,69.47,69.38,69.41,14700.0,50.4971,50.548,50.4825,50.5043,14700.0
2011-05-16 11:10:00,69.41,69.43,69.37,69.41,21200.0,50.5043,50.5189,50.4752,50.5043,21200.0
2011-05-16 11:20:00,69.39,69.41,69.34,69.36,11300.0,50.4898,50.5043,50.4534,50.468,11300.0
2011-05-16 11:30:00,69.36,69.38,69.32,69.38,27100.0,50.468,50.4825,50.4389,50.4825,27100.0
2011-05-16 11:40:00,69.38,69.38,69.24,69.26,35800.0,50.4825,50.4825,50.3806,50.3952,35800.0
2011-05-16 11:50:00,69.25,69.28,69.23,69.28,11000.0,50.3879,50.4098,50.3734,50.4098,11000.0
2011-05-16 12:00:00,69.29,69.29,69.18,69.19,9900.0,50.417,50.417,50.337,50.3443,9900.0
2011-05-16 12:10:00,69.16,69.21,69.16,69.2,14500.0,50.3224,50.3588,50.3224,50.3515,14500.0
2011-05-16 12:20:00,69.2,69.23,69.19,69.21,11300.0,50.3515,50.3734,50.3443,50.3588,11300.0
2011-05-16 12:30:00,69.21,69.28,69.2,69.27,13500.0,50.3588,50.4098,50.3515,50.4025,13500.0
2011-05-16 12:40:00,69.28,69.31,69.16,69.18,41000.0,50.4098,50.4316,50.3224,50.337,41000.0
2011-05-16 12:50:00,69.16,69.16,69.03,69.03,12600.0,50.3224,50.3224,50.2278,50.2278,12600.0
2011-05-16 13:00:00,69.02,69.02,68.97,68.99,11800.0,50.2206,50.2206,50.1842,50.1987,11800.0
2011-05-16 13:10:00,68.97,69.04,68.95,69.04,15600.0,50.1842,50.2351,50.1696,50.2351,15600.0
2011-05-16 13:20:00,69.06,69.06,69.0,69.02,13800.0,50.2497,50.2497,50.206,50.2206,13800.0
2011-05-16 13:30:00,69.04,69.11,69.03,69.11,20600.0,50.2351,50.2861,50.2278,50.2861,20600.0
2011-05-16 13:40:00,69.11,69.17,69.1,69.14,35100.0,50.2861,50.3297,50.2788,50.3079,35100.0
2011-05-16 13:50:00,69.14,69.16,69.1,69.12,12000.0,50.3079,50.3224,50.2788,50.2933,12000.0
2011-05-16 14:00:00,69.09,69.22,69.09,69.2,6300.0,50.2715,50.3661,50.2715,50.3515,6300.0
2011-05-16 14:10:00,69.2,69.21,69.12,69.12,8400.0,50.3515,50.3588,50.2933,50.2933,8400.0
2011-05-16 14:20:00,69.13,69.15,68.99,69.01,4300.0,50.3006,50.3152,50.1987,50.2133,4300.0
2011-05-16 14:30:00,68.99,69.06,68.92,68.97,24400.0,50.1987,50.2497,50.1478,50.1842,24400.0
2011-05-16 14:40:00,68.97,69.01,68.9,69.01,53600.0,50.1842,50.2133,50.1333,50.2133,53600.0
2011-05-16 14:50:00,69.02,69.04,68.96,68.99,10600.0,50.2206,50.2351,50.1769,50.1987,10600.0
2011-05-16 15:00:00,68.99,69.11,68.99,69.09,26700.0,50.1987,50.2861,50.1987,50.2715,26700.0
2011-05-16 15:10:00,69.06,69.08,68.98,68.98,15200.0,50.2497,50.2642,50.1915,50.1915,15200.0
2011-05-16 15:20:00,68.97,68.99,68.89,68.89,21500.0,50.1842,50.1987,50.126,50.126,21500.0
2011-05-16 15:30:00,68.9,68.94,68.86,68.86,23700.0,50.1333,50.1624,50.1042,50.1042,23700.0
2011-05-16 15:40:00,68.84,68.86,68.68,68.74,22900.0,50.0896,50.1042,49.9732,50.0168,22900.0
2011-05-16 15:50:00,68.75,68.83,68.72,68.79,37500.0,50.0241,50.0823,50.0023,50.0532,37500.0
2011-05-17 09:30:00,68.57,68.68,68.48,68.63,50900.0,49.8931,49.9732,49.8277,49.9368,50900.0
2011-05-17 09:40:00,68.56,68.77,68.56,68.76,20800.0,49.8859,50.0387,49.8859,50.0314,20800.0
2011-05-17 09:50:00,68.76,68.84,68.7,68.81,23500.0,50.0314,50.0896,49.9877,50.0678,23500.0
2011-05-17 10:00:00,68.8,68.81,68.61,68.65,12000.0,50.0605,50.0678,49.9222,49.9513,12000.0
2011-05-17 10:10:00,68.66,68.88,68.66,68.85,36100.0,49.9586,50.1187,49.9586,50.0969,36100.0
2011-05-17 10:20:00,68.85,68.94,68.82,68.92,73900.0,50.0969,50.1624,50.075,50.1478,73900.0
2011-05-17 10:30:00,68.92,68.93,68.78,68.79,21300.0,50.1478,50.1551,50.0459,50.0532,21300.0
2011-05-17 10:40:00,68.8,68.84,68.69,68.7,22700.0,50.0605,50.0896,49.9805,49.9877,22700.0
2011-05-17 10:50:00,68.7,68.75,68.65,68.69,83200.0,49.9877,50.0241,49.9513,49.9805,83200.0
2011-05-17 11:00:00,68.68,68.68,68.48,68.51,31000.0,49.9732,49.9732,49.8277,49.8495,31000.0
2011-05-17 11:10:00,68.52,68.58,68.46,68.52,45800.0,49.8568,49.9004,49.8131,49.8568,45800.0
2011-05-17 11:20:00,68.52,68.61,68.48,68.53,27200.0,49.8568,49.9222,49.8277,49.864,27200.0
2011-05-17 11:30:00,68.54,68.57,68.37,68.37,104400.0,49.8713,49.8931,49.7476,49.7476,104400.0
2011-05-17 11:40:00,68.37,68.54,68.36,68.54,60600.0,49.7476,49.8713,49.7403,49.8713,60600.0
2011-05-17 11:50:00,68.56,68.56,68.5,68.53,30000.0,49.8859,49.8859,49.8422,49.864,30000.0
2011-05-17 12:00:00,68.54,68.56,68.48,68.49,22900.0,49.8713,49.8859,49.8277,49.8349,22900.0
2011-05-17 12:10:00,68.5,68.63,68.5,68.59,10900.0,49.8422,49.9368,49.8422,49.9077,10900.0
2011-05-17 12:20:00,68.59,68.64,68.58,68.58,2300.0,49.9077,49.9441,49.9004,49.9004,2300.0
2011-05-17 12:30:00,68.57,68.65,68.54,68.62,15600.0,49.8931,49.9513,49.8713,49.9295,15600.0
2011-05-17 12:40:00,68.62,68.69,68.5,68.51,25800.0,49.9295,49.9805,49.8422,49.8495,25800.0
2011-05-17 12:50:00,68.51,68.53,68.46,68.52,36300.0,49.8495,49.864,49.8131,49.8568,36300.0
2011-05-17 13:00:00,68.52,68.55,68.49,68.55,14900.0,49.8568,49.8786,49.8349,49.8786,14900.0
2011-05-17 13:10:00,68.55,68.62,68.5,68.6,19700.0,49.8786,49.9295,49.8422,49.915,19700.0
2011-05-17 13:20:00,68.58,68.66,68.55,68.65,26700.0,49.9004,49.9586,49.8786,49.9513,26700.0
2011-05-17 13:30:00,68.65,68.71,68.62,68.62,12000.0,49.9513,49.995,49.9295,49.9295,12000.0
2011-05-17 13:40:00,68.64,68.74,68.63,68.7,20300.0,49.9441,50.0168,49.9368,49.9877,20300.0
2011-05-17 13:50:00,68.71,68.73,68.62,68.69,19600.0,49.995,50.0096,49.9295,49.9805,19600.0
2011-05-17 14:00:00,68.68,68.81,68.68,68.75,27500.0,49.9732,50.0678,49.9732,50.0241,27500.0
2011-05-17 14:10:00,68.75,68.76,68.66,68.66,33800.0,50.0241,50.0314,49.9586,49.9586,33800.0
2011-05-17 14:20:00,68.67,68.68,68.6,68.66,18000.0,49.9659,49.9732,49.915,49.9586,18000.0
2011-05-17 14:30:00,68.65,68.71,68.64,68.7,17300.0,49.9513,49.995,49.9441,49.9877,17300.0
2011-05-17 14:40:00,68.7,68.71,68.57,68.69,37400.0,49.9877,49.995,49.8931,49.9805,37400.0
2011-05-17 14:50:00,68.7,68.88,68.69,68.88,38800.0,49.9877,50.1187,49.9805,50.1187,38800.0
2011-05-17 15:00:00,68.89,68.89,68.74,68.81,74900.0,50.126,50.126,50.0168,50.0678,74900.0
2011-05-17 15:10:00,68.82,68.86,68.72,68.74,39600.0,50.075,50.1042,50.0023,50.0168,39600.0
2011-05-17 15:20:00,68.75,68.82,68.7,68.74,39400.0,50.0241,50.075,49.9877,50.0168,39400.0
2011-05-17 15:30:00,68.74,68.89,68.74,68.86,32100.0,50.0168,50.126,50.0168,50.1042,32100.0
2011-05-17 15:40:00,68.86,68.88,68.76,68.84,36400.0,50.1042,50.1187,50.0314,50.0896,36400.0
2011-05-17 15:50:00,68.85,68.86,68.76,68.85,48900.0,50.0969,50.1042,50.0314,50.0969,48900.0
2011-05-18 09:30:00,68.92,68.93,68.75,68.8,18400.0,50.1478,50.1551,50.0241,50.0605,18400.0
2011-05-18 09:40:00,68.83,68.99,68.8,68.97,17000.0,50.0823,50.1987,50.0605,50.1842,17000.0
2011-05-18 09:50:00,68.97,68.99,68.89,68.89,15600.0,50.1842,50.1987,50.126,50.126,15600.0
2011-05-18 10:00:00,68.88,69.03,68.88,69.02,10900.0,50.1187,50.2278,50.1187,50.2206,10900.0
2011-05-18 10:10:00,69.02,69.02,68.94,68.98,13400.0,50.2206,50.2206,50.1624,50.1915,13400.0
2011-05-18 10:20:00,68.99,68.99,68.94,68.98,12500.0,50.1987,50.1987,50.1624,50.1915,12500.0
2011-05-18 10:30:00,68.99,69.16,68.99,69.13,13900.0,50.1987,50.3224,50.1987,50.3006,13900.0
2011-05-18 10:40:00,69.13,69.19,69.12,69.17,29700.0,50.3006,50.3443,50.2933,50.3297,29700.0
2011-05-18 10:50:00,69.17,69.17,69.12,69.13,11800.0,50.3297,50.3297,50.2933,50.3006,11800.0
2011-05-18 11:00:00,69.16,69.24,69.16,69.18,19300.0,50.3224,50.3806,50.3224,50.337,19300.0
2011-05-18 11:10:00,69.16,69.19,69.15,69.19,9800.0,50.3224,50.3443,50.3152,50.3443,9800.0
2011-05-18 11:20:00,69.16,69.17,69.1,69.15,32500.0,50.3224,50.3297,50.2788,50.3152,32500.0
2011-05-18 11:30:00,69.15,69.19,69.13,69.19,68500.0,50.3152,50.3443,50.3006,50.3443,68500.0
2011-05-18 11:40:00,69.16,69.2,69.16,69.18,21100.0,50.3224,50.3515,50.3224,50.337,21100.0
2011-05-18 11:50:00,69.18,69.2,69.16,69.18,8500.0,50.337,50.3515,50.3224,50.337,8500.0
2011-05-18 12:00:00,69.19,69.2,69.12,69.13,12900.0,50.3443,50.3515,50.2933,50.3006,12900.0
2011-05-18 12:10:00,69.15,69.2,69.14,69.19,14000.0,50.3152,50.3515,50.3079,50.3443,14000.0
2011-05-18 12:20:00,69.2,69.23,69.19,69.23,8400.0,50.3515,50.3734,50.3443,50.3734,8400.0
2011-05-18 12:30:00,69.22,69.26,69.22,69.23,8600.0,50.3661,50.3952,50.3661,50.3734,8600.0
2011-05-18 12:40:00,69.22,69.26,69.21,69.25,23800.0,50.3661,50.3952,50.3588,50.3879,23800.0
2011-05-18 12:50:00,69.25,69.25,69.21,69.24,16000.0,50.3879,50.3879,50.3588,50.3806,16000.0
2011-05-18 13:00:00,69.23,69.36,69.23,69.36,24000.0,50.3734,50.468,50.3734,50.468,24000.0
2011-05-18 13:10:00,69.37,69.37,69.33,69.34,11300.0,50.4752,50.4752,50.4461,50.4534,11300.0
2011-05-18 13:20:00,69.34,69.36,69.31,69.32,14800.0,50.4534,50.468,50.4316,50.4389,14800.0
2011-05-18 13:30:00,69.3,69.33,69.29,69.3,18800.0,50.4243,50.4461,50.417,50.4243,18800.0
2011-05-18 13:40:00,69.32,69.35,69.29,69.34,9400.0,50.4389,50.4607,50.417,50.4534,9400.0
2011-05-18 13:50:00,69.34,69.48,69.33,69.46,34800.0,50.4534,50.5553,50.4461,50.5407,34800.0
2011-05-18 14:00:00,69.44,69.52,69.37,69.49,64800.0,50.5262,50.5844,50.4752,50.5626,64800.0
2011-05-18 14:10:00,69.51,69.51,69.37,69.39,37200.0,50.5771,50.5771,50.4752,50.4898,37200.0
2011-05-18 14:20:00,69.39,69.41,69.28,69.32,55800.0,50.4898,50.5043,50.4098,50.4389,55800.0
2011-05-18 14:30:00,69.32,69.38,69.25,69.25,47500.0,50.4389,50.4825,50.3879,50.3879,47500.0
2011-05-18 14:40:00,69.25,69.33,69.25,69.3,45200.0,50.3879,50.4461,50.3879,50.4243,45200.0
2011-05-18 14:50:00,69.29,69.31,69.24,69.25,50400.0,50.417,50.4316,50.3806,50.3879,50400.0
2011-05-18 15:00:00,69.26,69.38,69.25,69.33,55000.0,50.3952,50.4825,50.3879,50.4461,55000.0
2011-05-18 15:10:00,69.34,69.41,69.33,69.41,75000.0,50.4534,50.5043,50.4461,50.5043,75000.0
2011-05-18 15:20:00,69.41,69.46,69.4,69.45,81100.0,50.5043,50.5407,50.4971,50.5334,81100.0
2011-05-18 15:30:00,69.45,69.48,69.41,69.45,48300.0,50.5334,50.5553,50.5043,50.5334,48300.0
2011-05-18 15:40:00,69.45,69.52,69.43,69.47,50400.0,50.5334,50.5844,50.5189,50.548,50400.0
2011-05-18 15:50:00,69.46,69.53,69.44,69.47,61900.0,50.5407,50.5917,50.5262,50.548,61900.0
2011-05-19 09:30:00,69.72,69.75,69.65,69.65,30800.0,50.7299,50.7517,50.679,50.679,30800.0
2011-05-19 09:40:00,69.65,69.7,69.61,69.68,42400.0,50.679,50.7154,50.6499,50.7008,42400.0
2011-05-19 09:50:00,69.68,69.78,69.68,69.76,32300.0,50.7008,50.7736,50.7008,50.759,32300.0
2011-05-19 10:00:00,69.73,69.75,69.52,69.55,50400.0,50.7372,50.7517,50.5844,50.6062,50400.0
2011-05-19 10:10:00,69.56,69.59,69.42,69.5,30400.0,50.6135,50.6353,50.5116,50.5698,30400.0
2011-05-19 10:20:00,69.5,69.53,69.47,69.53,105300.0,50.5698,50.5917,50.548,50.5917,105300.0
2011-05-19 10:30:00,69.49,69.53,69.44,69.51,27500.0,50.5626,50.5917,50.5262,50.5771,27500.0
2011-05-19 10:40:00,69.49,69.51,69.37,69.41,22500.0,50.5626,50.5771,50.4752,50.5043,22500.0
2011-05-19 10:50:00,69.35,69.36,69.28,69.3,11300.0,50.4607,50.468,50.4098,50.4243,11300.0
2011-05-19 11:00:00,69.29,69.35,69.27,69.27,10100.0,50.417,50.4607,50.4025,50.4025,10100.0
2011-05-19 11:10:00,69.26,69.32,69.23,69.3,8500.0,50.3952,50.4389,50.3734,50.4243,8500.0
2011-05-19 11:20:00,69.31,69.34,69.3,69.34,5300.0,50.4316,50.4534,50.4243,50.4534,5300.0
2011-05-19 11:30:00,69.33,69.38,69.3,69.36,6700.0,50.4461,50.4825,50.4243,50.468,6700.0
2011-05-19 11:40:00,69.35,69.37,69.33,69.35,15000.0,50.4607,50.4752,50.4461,50.4607,15000.0
2011-05-19 11:50:00,69.33,69.35,69.32,69.33,3700.0,50.4461,50.4607,50.4389,50.4461,3700.0
2011-05-19 12:00:00,69.32,69.44,69.32,69.43,6100.0,50.4389,50.5262,50.4389,50.5189,6100.0
2011-05-19 12:10:00,69.43,69.49,69.43,69.49,4900.0,50.5189,50.5626,50.5189,50.5626,4900.0
2011-05-19 12:20:00,69.49,69.57,69.48,69.54,12700.0,50.5626,50.6208,50.5553,50.5989,12700.0
2011-05-19 12:30:00,69.56,69.58,69.52,69.58,35800.0,50.6135,50.628,50.5844,50.628,35800.0
2011-05-19 12:40:00,69.59,69.6,69.48,69.5,15000.0,50.6353,50.6426,50.5553,50.5698,15000.0
2011-05-19 12:50:00,69.5,69.53,69.47,69.49,32200.0,50.5698,50.5917,50.548,50.5626,32200.0
2011-05-19 13:00:00,69.5,69.55,69.49,69.55,11400.0,50.5698,50.6062,50.5626,50.6062,11400.0
2011-05-19 13:10:00,69.56,69.61,69.54,69.61,11000.0,50.6135,50.6499,50.5989,50.6499,11000.0
2011-05-19 13:20:00,69.63,69.63,69.56,69.56,7200.0,50.6644,50.6644,50.6135,50.6135,7200.0
2011-05-19 13:30:00,69.57,69.59,69.54,69.54,18900.0,50.6208,50.6353,50.5989,50.5989,18900.0
2011-05-19 13:40:00,69.53,69.57,69.49,69.56,10500.0,50.5917,50.6208,50.5626,50.6135,10500.0
2011-05-19 13:50:00,69.55,69.61,69.52,69.59,8800.0,50.6062,50.6499,50.5844,50.6353,8800.0
2011-05-19 14:00:00,69.61,69.64,69.58,69.58,14200.0,50.6499,50.6717,50.628,50.628,14200.0
2011-05-19 14:10:00,69.58,69.61,69.46,69.46,39700.0,50.628,50.6499,50.5407,50.5407,39700.0
2011-05-19 14:20:00,69.47,69.5,69.39,69.4,10600.0,50.548,50.5698,50.4898,50.4971,10600.0
2011-05-19 14:30:00,69.41,69.44,69.38,69.42,8700.0,50.5043,50.5262,50.4825,50.5116,8700.0
2011-05-19 14:40:00,69.43,69.44,69.29,69.35,21600.0,50.5189,50.5262,50.417,50.4607,21600.0
2011-05-19 14:50:00,69.38,69.46,69.38,69.43,10500.0,50.4825,50.5407,50.4825,50.5189,10500.0
2011-05-19 15:00:00,69.44,69.5,69.43,69.48,16600.0,50.5262,50.5698,50.5189,50.5553,16600.0
2011-05-19 15:10:00,69.48,69.5,69.46,69.49,8200.0,50.5553,50.5698,50.5407,50.5626,8200.0
2011-05-19 15:20:00,69.5,69.54,69.5,69.53,58200.0,50.5698,50.5989,50.5698,50.5917,58200.0
2011-05-19 15:30:00,69.55,69.55,69.5,69.54,8800.0,50.6062,50.6062,50.5698,50.5989,8800.0
2011-05-19 15:40:00,69.53,69.57,69.5,69.56,32700.0,50.5917,50.6208,50.5698,50.6135,32700.0
2011-05-19 15:50:00,69.56,69.6,69.54,69.56,55200.0,50.6135,50.6426,50.5989,50.6135,55200.0
2011-05-20 09:30:00,69.45,69.45,69.33,69.43,36600.0,50.5334,50.5334,50.4461,50.5189,36600.0
2011-05-20 09:40:00,69.42,69.45,69.28,69.29,38400.0,50.5116,50.5334,50.4098,50.417,38400.0
2011-05-20 09:50:00,69.3,69.31,69.15,69.2,19100.0,50.4243,50.4316,50.3152,50.3515,19100.0
2011-05-20 10:00:00,69.14,69.19,69.09,69.12,21600.0,50.3079,50.3443,50.2715,50.2933,21600.0
2011-05-20 10:10:00,69.11,69.19,69.02,69.13,24500.0,50.2861,50.3443,50.2206,50.3006,24500.0
2011-05-20 10:20:00,69.13,69.19,69.07,69.17,14600.0,50.3006,50.3443,50.257,50.3297,14600.0
2011-05-20 10:30:00,69.15,69.16,69.07,69.11,17000.0,50.3152,50.3224,50.257,50.2861,17000.0
2011-05-20 10:40:00,69.11,69.15,68.93,69.0,42000.0,50.2861,50.3152,50.1551,50.206,42000.0
2011-05-20 10:50:00,69.0,69.05,68.94,68.98,17100.0,50.206,50.2424,50.1624,50.1915,17100.0
2011-05-20 11:00:00,68.99,69.08,68.99,69.08,85300.0,50.1987,50.2642,50.1987,50.2642,85300.0
2011-05-20 11:10:00,69.1,69.16,69.1,69.15,12600.0,50.2788,50.3224,50.2788,50.3152,12600.0
2011-05-20 11:20:00,69.15,69.15,69.1,69.13,5700.0,50.3152,50.3152,50.2788,50.3006,5700.0
2011-05-20 11:30:00,69.14,69.25,69.14,69.23,16100.0,50.3079,50.3879,50.3079,50.3734,16100.0
2011-05-20 11:40:00,69.23,69.23,69.15,69.15,17400.0,50.3734,50.3734,50.3152,50.3152,17400.0
2011-05-20 11:50:00,69.16,69.17,69.11,69.11,17000.0,50.3224,50.3297,50.2861,50.2861,17000.0
2011-05-20 12:00:00,69.12,69.17,69.09,69.09,7100.0,50.2933,50.3297,50.2715,50.2715,7100.0
2011-05-20 12:10:00,69.09,69.21,69.08,69.19,8200.0,50.2715,50.3588,50.2642,50.3443,8200.0
2011-05-20 12:20:00,69.22,69.36,69.22,69.36,17800.0,50.3661,50.468,50.3661,50.468,17800.0
2011-05-20 12:30:00,69.37,69.42,69.35,69.42,13900.0,50.4752,50.5116,50.4607,50.5116,13900.0
2011-05-20 12:40:00,69.41,69.42,69.34,69.34,89300.0,50.5043,50.5116,50.4534,50.4534,89300.0
2011-05-20 12:50:00,69.34,69.36,69.27,69.28,31200.0,50.4534,50.468,50.4025,50.4098,31200.0
2011-05-20 13:00:00,69.28,69.31,69.28,69.29,17600.0,50.4098,50.4316,50.4098,50.417,17600.0
2011-05-20 13:10:00,69.28,69.32,69.26,69.32,15600.0,50.4098,50.4389,50.3952,50.4389,15600.0
2011-05-20 13:20:00,69.31,69.39,69.31,69.33,19400.0,50.4316,50.4898,50.4316,50.4461,19400.0
2011-05-20 13:30:00,69.34,69.45,69.34,69.44,21100.0,50.4534,50.5334,50.4534,50.5262,21100.0
2011-05-20 13:40:00,69.46,69.47,69.38,69.38,9700.0,50.5407,50.548,50.4825,50.4825,9700.0
2011-05-20 13:50:00,69.37,69.39,69.33,69.36,5600.0,50.4752,50.4898,50.4461,50.468,5600.0
2011-05-20 14:00:00,69.37,69.4,69.31,69.31,13400.0,50.4752,50.4971,50.4316,50.4316,13400.0
2011-05-20 14:10:00,69.31,69.32,69.28,69.32,39200.0,50.4316,50.4389,50.4098,50.4389,39200.0
2011-05-20 14:20:00,69.31,69.35,69.26,69.32,20300.0,50.4316,50.4607,50.3952,50.4389,20300.0
2011-05-20 14:30:00,69.33,69.35,69.3,69.32,18100.0,50.4461,50.4607,50.4243,50.4389,18100.0
2011-05-20 14:40:00,69.33,69.38,69.33,69.37,27300.0,50.4461,50.4825,50.4461,50.4752,27300.0
2011-05-20 14:50:00,69.36,69.36,69.22,69.23,13200.0,50.468,50.468,50.3661,50.3734,13200.0
2011-05-20 15:00:00,69.23,69.23,69.16,69.18,32900.0,50.3734,50.3734,50.3224,50.337,32900.0
2011-05-20 15:10:00,69.18,69.22,69.16,69.19,15300.0,50.337,50.3661,50.3224,50.3443,15300.0
2011-05-20 15:20:00,69.18,69.23,69.16,69.18,11900.0,50.337,50.3734,50.3224,50.337,11900.0
2011-05-20 15:30:00,69.2,69.27,69.16,69.21,10400.0,50.3515,50.4025,50.3224,50.3588,10400.0
2011-05-20 15:40:00,69.22,69.22,69.15,69.17,12600.0,50.3661,50.3661,50.3152,50.3297,12600.0
2011-05-20 15:50:00,69.17,69.17,68.98,69.03,25600.0,50.3297,50.3297,50.1915,50.2278,25600.0
2011-05-23 09:30:00,68.23,68.26,68.09,68.23,77600.0,49.6457,49.6676,49.5439,49.6457,77600.0
2011-05-23 09:40:00,68.23,68.33,68.19,68.33,61100.0,49.6457,49.7185,49.6166,49.7185,61100.0
2011-05-23 09:50:00,68.33,68.33,68.23,68.3,81300.0,49.7185,49.7185,49.6457,49.6967,81300.0
2011-05-23 10:00:00,68.29,68.39,68.26,68.35,113200.0,49.6894,49.7622,49.6676,49.7331,113200.0
2011-05-23 10:10:00,68.36,68.37,68.21,68.22,45500.0,49.7403,49.7476,49.6312,49.6385,45500.0
2011-05-23 10:20:00,68.22,68.32,68.2,68.31,17800.0,49.6385,49.7112,49.6239,49.704,17800.0
2011-05-23 10:30:00,68.32,68.41,68.32,68.37,20600.0,49.7112,49.7767,49.7112,49.7476,20600.0
2011-05-23 10:40:00,68.35,68.37,68.26,68.27,13300.0,49.7331,49.7476,49.6676,49.6749,13300.0
2011-05-23 10:50:00,68.25,68.39,68.24,68.28,31900.0,49.6603,49.7622,49.653,49.6821,31900.0
2011-05-23 11:00:00,68.26,68.36,68.24,68.28,28500.0,49.6676,49.7403,49.653,49.6821,28500.0
2011-05-23 11:10:00,68.3,68.31,68.18,68.26,12500.0,49.6967,49.704,49.6094,49.6676,12500.0
2011-05-23 11:20:00,68.24,68.27,68.21,68.24,44900.0,49.653,49.6749,49.6312,49.653,44900.0
2011-05-23 11:30:00,68.26,68.26,68.08,68.13,29900.0,49.6676,49.6676,49.5366,49.573,29900.0
2011-05-23 11:40:00,68.14,68.17,68.09,68.13,12600.0,49.5803,49.6021,49.5439,49.573,12600.0
2011-05-23 11:50:00,68.13,68.19,68.13,68.15,6000.0,49.573,49.6166,49.573,49.5875,6000.0
2011-05-23 12:00:00,68.15,68.17,68.1,68.17,13000.0,49.5875,49.6021,49.5512,49.6021,13000.0
2011-05-23 12:10:00,68.16,68.16,68.03,68.1,30500.0,49.5948,49.5948,49.5002,49.5512,30500.0
2011-05-23 12:20:00,68.11,68.19,68.09,68.19,21200.0,49.5584,49.6166,49.5439,49.6166,21200.0
2011-05-23 12:30:00,68.2,68.22,68.16,68.21,3500.0,49.6239,49.6385,49.5948,49.6312,3500.0
2011-05-23 12:40:00,68.18,68.25,68.17,68.23,7900.0,49.6094,49.6603,49.6021,49.6457,7900.0
2011-05-23 12:50:00,68.22,68.23,68.18,68.21,13000.0,49.6385,49.6457,49.6094,49.6312,13000.0
2011-05-23 13:00:00,68.2,68.2,68.15,68.17,13200.0,49.6239,49.6239,49.5875,49.6021,13200.0
2011-05-23 13:10:00,68.18,68.22,68.15,68.16,8400.0,49.6094,49.6385,49.5875,49.5948,8400.0
2011-05-23 13:20:00,68.16,68.18,68.1,68.12,16100.0,49.5948,49.6094,49.5512,49.5657,16100.0
2011-05-23 13:30:00,68.12,68.18,68.12,68.15,20800.0,49.5657,49.6094,49.5657,49.5875,20800.0
2011-05-23 13:40:00,68.15,68.19,68.13,68.19,13800.0,49.5875,49.6166,49.573,49.6166,13800.0
2011-05-23 13:50:00,68.18,68.26,68.15,68.23,19500.0,49.6094,49.6676,49.5875,49.6457,19500.0
2011-05-23 14:00:00,68.25,68.28,68.22,68.28,66300.0,49.6603,49.6821,49.6385,49.6821,66300.0
2011-05-23 14:10:00,68.28,68.35,68.27,68.28,17900.0,49.6821,49.7331,49.6749,49.6821,17900.0
2011-05-23 14:20:00,68.28,68.31,68.25,68.25,18400.0,49.6821,49.704,49.6603,49.6603,18400.0
2011-05-23 14:30:00,68.25,68.43,68.25,68.39,16000.0,49.6603,49.7913,49.6603,49.7622,16000.0
2011-05-23 14:40:00,68.39,68.4,68.29,68.3,22100.0,49.7622,49.7694,49.6894,49.6967,22100.0
2011-05-23 14:50:00,68.3,68.36,68.3,68.32,17000.0,49.6967,49.7403,49.6967,49.7112,17000.0
2011-05-23 15:00:00,68.33,68.39,68.3,68.3,29400.0,49.7185,49.7622,49.6967,49.6967,29400.0
2011-05-23 15:10:00,68.29,68.33,68.26,68.31,25600.0,49.6894,49.7185,49.6676,49.704,25600.0
2011-05-23 15:20:00,68.31,68.33,68.25,68.29,28100.0,49.704,49.7185,49.6603,49.6894,28100.0
2011-05-23 15:30:00,68.28,68.3,68.22,68.22,17300.0,49.6821,49.6967,49.6385,49.6385,17300.0
2011-05-23 15:40:00,68.21,68.26,68.17,68.21,19600.0,49.6312,49.6676,49.6021,49.6312,19600.0
2011-05-23 15:50:00,68.21,68.25,68.17,68.21,60300.0,49.6312,49.6603,49.6021,49.6312,60300.0
2011-05-24 09:30:00,68.4,68.47,68.36,68.43,39300.0,49.7694,49.8204,49.7403,49.7913,39300.0
2011-05-24 09:40:00,68.4,68.43,68.33,68.34,15900.0,49.7694,49.7913,49.7185,49.7258,15900.0
2011-05-24 09:50:00,68.34,68.48,68.34,68.46,16100.0,49.7258,49.8277,49.7258,49.8131,16100.0
2011-05-24 10:00:00,68.52,68.55,68.39,68.44,13400.0,49.8568,49.8786,49.7622,49.7985,13400.0
2011-05-24 10:10:00,68.44,68.53,68.44,68.52,18800.0,49.7985,49.864,49.7985,49.8568,18800.0
2011-05-24 10:20:00,68.5,68.54,68.37,68.37,17400.0,49.8422,49.8713,49.7476,49.7476,17400.0
2011-05-24 10:30:00,68.38,68.41,68.27,68.27,11300.0,49.7549,49.7767,49.6749,49.6749,11300.0
2011-05-24 10:40:00,68.28,68.34,68.27,68.32,16400.0,49.6821,49.7258,49.6749,49.7112,16400.0
2011-05-24 10:50:00,68.3,68.31,68.22,68.24,25200.0,49.6967,49.704,49.6385,49.653,25200.0
2011-05-24 11:00:00,68.26,68.35,68.26,68.32,29500.0,49.6676,49.7331,49.6676,49.7112,29500.0
2011-05-24 11:10:00,68.31,68.38,68.31,68.33,18200.0,49.704,49.7549,49.704,49.7185,18200.0
2011-05-24 11:20:00,68.33,68.33,68.24,68.24,6000.0,49.7185,49.7185,49.653,49.653,6000.0
2011-05-24 11:30:00,68.26,68.34,68.24,68.24,8400.0,49.6676,49.7258,49.653,49.653,8400.0
2011-05-24 11:40:00,68.24,68.25,68.16,68.17,24400.0,49.653,49.6603,49.5948,49.6021,24400.0
2011-05-24 11:50:00,68.18,68.2,68.14,68.18,12100.0,49.6094,49.6239,49.5803,49.6094,12100.0
2011-05-24 12:00:00,68.16,68.17,68.1,68.14,11800.0,49.5948,49.6021,49.5512,49.5803,11800.0
2011-05-24 12:10:00,68.15,68.18,68.13,68.14,8900.0,49.5875,49.6094,49.573,49.5803,8900.0
2011-05-24 12:20:00,68.13,68.15,68.1,68.12,10200.0,49.573,49.5875,49.5512,49.5657,10200.0
2011-05-24 12:30:00,68.13,68.14,68.07,68.14,8100.0,49.573,49.5803,49.5293,49.5803,8100.0
2011-05-24 12:40:00,68.14,68.18,68.11,68.11,11200.0,49.5803,49.6094,49.5584,49.5584,11200.0
2011-05-24 12:50:00,68.12,68.13,68.09,68.1,8600.0,49.5657,49.573,49.5439,49.5512,8600.0
2011-05-24 13:00:00,68.12,68.19,68.11,68.17,8100.0,49.5657,49.6166,49.5584,49.6021,8100.0
2011-05-24 13:10:00,68.15,68.15,68.03,68.04,6900.0,49.5875,49.5875,49.5002,49.5075,6900.0
2011-05-24 13:20:00,68.04,68.09,68.02,68.07,9000.0,49.5075,49.5439,49.4929,49.5293,9000.0
2011-05-24 13:30:00,68.08,68.08,68.0,68.06,36200.0,49.5366,49.5366,49.4784,49.5221,36200.0
2011-05-24 13:40:00,68.05,68.09,68.04,68.07,7300.0,49.5148,49.5439,49.5075,49.5293,7300.0
2011-05-24 13:50:00,68.07,68.14,68.07,68.14,14500.0,49.5293,49.5803,49.5293,49.5803,14500.0
2011-05-24 14:00:00,68.15,68.16,68.1,68.15,23700.0,49.5875,49.5948,49.5512,49.5875,23700.0
2011-05-24 14:10:00,68.15,68.19,68.14,68.17,27000.0,49.5875,49.6166,49.5803,49.6021,27000.0
2011-05-24 14:20:00,68.2,68.26,68.19,68.26,15500.0,49.6239,49.6676,49.6166,49.6676,15500.0
2011-05-24 14:30:00,68.27,68.27,68.22,68.22,8500.0,49.6749,49.6749,49.6385,49.6385,8500.0
2011-05-24 14:40:00,68.21,68.27,68.21,68.26,13400.0,49.6312,49.6749,49.6312,49.6676,13400.0
2011-05-24 14:50:00,68.22,68.26,68.2,68.25,8600.0,49.6385,49.6676,49.6239,49.6603,8600.0
2011-05-24 15:00:00,68.25,68.33,68.25,68.33,34500.0,49.6603,49.7185,49.6603,49.7185,34500.0
2011-05-24 15:10:00,68.33,68.33,68.25,68.29,31100.0,49.7185,49.7185,49.6603,49.6894,31100.0
2011-05-24 15:20:00,68.29,68.34,68.29,68.32,22600.0,49.6894,49.7258,49.6894,49.7112,22600.0
2011-05-24 15:30:00,68.31,68.31,68.27,68.27,8300.0,49.704,49.704,49.6749,49.6749,8300.0
2011-05-24 15:40:00,68.28,68.29,68.21,68.22,19500.0,49.6821,49.6894,49.6312,49.6385,19500.0
2011-05-24 15:50:00,68.23,68.23,68.14,68.15,71300.0,49.6457,49.6457,49.5803,49.5875,71300.0
2011-05-25 09:30:00,67.84,68.09,67.83,68.09,59600.0,49.362,49.5439,49.3547,49.5439,59600.0
2011-05-25 09:40:00,68.11,68.15,68.03,68.11,18400.0,49.5584,49.5875,49.5002,49.5584,18400.0
2011-05-25 09:50:00,68.1,68.1,68.01,68.02,8100.0,49.5512,49.5512,49.4857,49.4929,8100.0
2011-05-25 10:00:00,68.0,68.07,67.96,68.0,17900.0,49.4784,49.5293,49.4493,49.4784,17900.0
2011-05-25 10:10:00,67.99,68.0,67.89,67.92,24500.0,49.4711,49.4784,49.3984,49.4202,24500.0
2011-05-25 10:20:00,67.9,68.09,67.88,68.06,23400.0,49.4056,49.5439,49.3911,49.5221,23400.0
2011-05-25 10:30:00,68.07,68.23,68.03,68.22,29500.0,49.5293,49.6457,49.5002,49.6385,29500.0
2011-05-25 10:40:00,68.22,68.28,68.21,68.21,17900.0,49.6385,49.6821,49.6312,49.6312,17900.0
2011-05-25 10:50:00,68.21,68.25,68.19,68.21,13000.0,49.6312,49.6603,49.6166,49.6312,13000.0
2011-05-25 11:00:00,68.22,68.31,68.21,68.26,23700.0,49.6385,49.704,49.6312,49.6676,23700.0
2011-05-25 11:10:00,68.27,68.33,68.26,68.31,11500.0,49.6749,49.7185,49.6676,49.704,11500.0
2011-05-25 11:20:00,68.32,68.37,68.29,68.3,28400.0,49.7112,49.7476,49.6894,49.6967,28400.0
2011-05-25 11:30:00,68.29,68.39,68.28,68.38,26300.0,49.6894,49.7622,49.6821,49.7549,26300.0
2011-05-25 11:40:00,68.38,68.47,68.38,68.39,16600.0,49.7549,49.8204,49.7549,49.7622,16600.0
2011-05-25 11:50:00,68.39,68.39,68.34,68.36,5600.0,49.7622,49.7622,49.7258,49.7403,5600.0
2011-05-25 12:00:00,68.36,68.38,68.34,68.35,9400.0,49.7403,49.7549,49.7258,49.7331,9400.0
2011-05-25 12:10:00,68.34,68.38,68.32,68.32,12300.0,49.7258,49.7549,49.7112,49.7112,12300.0
2011-05-25 12:20:00,68.32,68.34,68.31,68.33,9500.0,49.7112,49.7258,49.704,49.7185,9500.0
2011-05-25 12:30:00,68.33,68.36,68.33,68.33,9600.0,49.7185,49.7403,49.7185,49.7185,9600.0
2011-05-25 12:40:00,68.34,68.34,68.27,68.27,5800.0,49.7258,49.7258,49.6749,49.6749,5800.0
2011-05-25 12:50:00,68.26,68.36,68.26,68.36,10000.0,49.6676,49.7403,49.6676,49.7403,10000.0
2011-05-25 13:00:00,68.35,68.37,68.34,68.36,12600.0,49.7331,49.7476,49.7258,49.7403,12600.0
2011-05-25 13:10:00,68.36,68.36,68.3,68.33,8000.0,49.7403,49.7403,49.6967,49.7185,8000.0
2011-05-25 13:20:00,68.33,68.33,68.22,68.23,12800.0,49.7185,49.7185,49.6385,49.6457,12800.0
2011-05-25 13:30:00,68.22,68.28,68.22,68.27,17800.0,49.6385,49.6821,49.6385,49.6749,17800.0
2011-05-25 13:40:00,68.26,68.33,68.23,68.3,31600.0,49.6676,49.7185,49.6457,49.6967,31600.0
2011-05-25 13:50:00,68.27,68.3,68.27,68.27,6500.0,49.6749,49.6967,49.6749,49.6749,6500.0
2011-05-25 14:00:00,68.27,68.28,68.25,68.28,9400.0,49.6749,49.6821,49.6603,49.6821,9400.0
2011-05-25 14:10:00,68.29,68.36,68.29,68.35,11900.0,49.6894,49.7403,49.6894,49.7331,11900.0
2011-05-25 14:20:00,68.35,68.41,68.33,68.41,23000.0,49.7331,49.7767,49.7185,49.7767,23000.0
2011-05-25 14:30:00,68.41,68.42,68.33,68.34,34600.0,49.7767,49.784,49.7185,49.7258,34600.0
2011-05-25 14:40:00,68.35,68.36,68.32,68.34,9200.0,49.7331,49.7403,49.7112,49.7258,9200.0
2011-05-25 14:50:00,68.35,68.4,68.34,68.38,19600.0,49.7331,49.7694,49.7258,49.7549,19600.0
2011-05-25 15:00:00,68.37,68.59,68.36,68.56,53700.0,49.7476,49.9077,49.7403,49.8859,53700.0
2011-05-25 15:10:00,68.56,68.62,68.55,68.57,41200.0,49.8859,49.9295,49.8786,49.8931,41200.0
2011-05-25 15:20:00,68.58,68.58,68.53,68.56,27800.0,49.9004,49.9004,49.864,49.8859,27800.0
2011-05-25 15:30:00,68.55,68.55,68.49,68.5,25000.0,49.8786,49.8786,49.8349,49.8422,25000.0
2011-05-25 15:40:00,68.51,68.53,68.41,68.41,23600.0,49.8495,49.864,49.7767,49.7767,23600.0
2011-05-25 15:50:00,68.42,68.43,68.33,68.35,34400.0,49.784,49.7913,49.7185,49.7331,34400.0
2011-05-26 09:30:00,68.15,68.35,68.15,68.33,79900.0,49.5875,49.7331,49.5875,49.7185,79900.0
2011-05-26 09:40:00,68.33,68.34,68.24,68.3,16300.0,49.7185,49.7258,49.653,49.6967,16300.0
2011-05-26 09:50:00,68.32,68.33,68.05,68.06,21700.0,49.7112,49.7185,49.5148,49.5221,21700.0
2011-05-26 10:00:00,68.09,68.15,68.04,68.06,10900.0,49.5439,49.5875,49.5075,49.5221,10900.0
2011-05-26 10:10:00,68.1,68.14,67.98,68.11,23900.0,49.5512,49.5803,49.4638,49.5584,23900.0
2011-05-26 10:20:00,68.11,68.22,68.08,68.15,23600.0,49.5584,49.6385,49.5366,49.5875,23600.0
2011-05-26 10:30:00,68.14,68.24,68.08,68.22,32100.0,49.5803,49.653,49.5366,49.6385,32100.0
2011-05-26 10:40:00,68.22,68.22,68.1,68.14,46500.0,49.6385,49.6385,49.5512,49.5803,46500.0
2011-05-26 10:50:00,68.14,68.16,68.01,68.05,52700.0,49.5803,49.5948,49.4857,49.5148,52700.0
2011-05-26 11:00:00,68.04,68.11,68.0,68.08,35700.0,49.5075,49.5584,49.4784,49.5366,35700.0
2011-05-26 11:10:00,68.09,68.19,68.06,68.19,25200.0,49.5439,49.6166,49.5221,49.6166,25200.0
2011-05-26 11:20:00,68.19,68.21,68.14,68.2,14400.0,49.6166,49.6312,49.5803,49.6239,14400.0
2011-05-26 11:30:00,68.23,68.28,68.14,68.15,43700.0,49.6457,49.6821,49.5803,49.5875,43700.0
2011-05-26 11:40:00,68.15,68.22,68.14,68.2,23000.0,49.5875,49.6385,49.5803,49.6239,23000.0
2011-05-26 11:50:00,68.2,68.26,68.2,68.23,29500.0,49.6239,49.6676,49.6239,49.6457,29500.0
2011-05-26 12:00:00,68.24,68.24,68.19,68.2,23500.0,49.653,49.653,49.6166,49.6239,23500.0
2011-05-26 12:10:00,68.2,68.31,68.19,68.26,38300.0,49.6239,49.704,49.6166,49.6676,38300.0
2011-05-26 12:20:00,68.27,68.33,68.26,68.33,17800.0,49.6749,49.7185,49.6676,49.7185,17800.0
2011-05-26 12:30:00,68.32,68.33,68.28,68.31,11300.0,49.7112,49.7185,49.6821,49.704,11300.0
2011-05-26 12:40:00,68.32,68.48,68.3,68.47,27500.0,49.7112,49.8277,49.6967,49.8204,27500.0
2011-05-26 12:50:00,68.47,68.49,68.46,68.47,16200.0,49.8204,49.8349,49.8131,49.8204,16200.0
2011-05-26 13:00:00,68.48,68.53,68.48,68.5,18100.0,49.8277,49.864,49.8277,49.8422,18100.0
2011-05-26 13:10:00,68.5,68.59,68.46,68.58,18800.0,49.8422,49.9077,49.8131,49.9004,18800.0
2011-05-26 13:20:00,68.58,68.63,68.56,68.58,28700.0,49.9004,49.9368,49.8859,49.9004,28700.0
2011-05-26 13:30:00,68.59,68.6,68.54,68.57,36500.0,49.9077,49.915,49.8713,49.8931,36500.0
2011-05-26 13:40:00,68.57,68.57,68.52,68.53,12300.0,49.8931,49.8931,49.8568,49.864,12300.0
2011-05-26 13:50:00,68.52,68.6,68.51,68.54,28000.0,49.8568,49.915,49.8495,49.8713,28000.0
2011-05-26 14:00:00,68.54,68.59,68.54,68.58,17500.0,49.8713,49.9077,49.8713,49.9004,17500.0
2011-05-26 14:10:00,68.58,68.63,68.56,68.59,105200.0,49.9004,49.9368,49.8859,49.9077,105200.0
2011-05-26 14:20:00,68.59,68.69,68.58,68.67,31000.0,49.9077,49.9805,49.9004,49.9659,31000.0
2011-05-26 14:30:00,68.68,68.78,68.67,68.72,41600.0,49.9732,50.0459,49.9659,50.0023,41600.0
2011-05-26 14:40:00,68.71,68.75,68.68,68.73,22600.0,49.995,50.0241,49.9732,50.0096,22600.0
2011-05-26 14:50:00,68.72,68.74,68.67,68.72,46200.0,50.0023,50.0168,49.9659,50.0023,46200.0
2011-05-26 15:00:00,68.72,68.73,68.65,68.65,66600.0,50.0023,50.0096,49.9513,49.9513,66600.0
2011-05-26 15:10:00,68.65,68.66,68.57,68.61,38800.0,49.9513,49.9586,49.8931,49.9222,38800.0
2011-05-26 15:20:00,68.61,68.72,68.59,68.72,45200.0,49.9222,50.0023,49.9077,50.0023,45200.0
2011-05-26 15:30:00,68.71,68.76,68.67,68.73,34000.0,49.995,50.0314,49.9659,50.0096,34000.0
2011-05-26 15:40:00,68.74,68.76,68.59,68.6,71800.0,50.0168,50.0314,49.9077,49.915,71800.0
2011-05-26 15:50:00,68.6,68.65,68.57,68.64,144600.0,49.915,49.9513,49.8931,49.9441,144600.0
2011-05-27 09:30:00,68.88,69.01,68.88,69.0,31700.0,50.1187,50.2133,50.1187,50.206,31700.0
2011-05-27 09:40:00,69.0,69.1,68.98,69.05,18900.0,50.206,50.2788,50.1915,50.2424,18900.0
2011-05-27 09:50:00,69.04,69.12,68.99,69.12,15700.0,50.2351,50.2933,50.1987,50.2933,15700.0
2011-05-27 10:00:00,69.08,69.08,68.86,68.9,101100.0,50.2642,50.2642,50.1042,50.1333,101100.0
2011-05-27 10:10:00,68.9,68.95,68.85,68.95,59400.0,50.1333,50.1696,50.0969,50.1696,59400.0
2011-05-27 10:20:00,68.94,68.99,68.89,68.99,48700.0,50.1624,50.1987,50.126,50.1987,48700.0
2011-05-27 10:30:00,68.99,69.0,68.94,68.95,57100.0,50.1987,50.206,50.1624,50.1696,57100.0
2011-05-27 10:40:00,68.95,69.03,68.95,69.01,61000.0,50.1696,50.2278,50.1696,50.2133,61000.0
2011-05-27 10:50:00,69.03,69.1,69.01,69.1,62500.0,50.2278,50.2788,50.2133,50.2788,62500.0
2011-05-27 11:00:00,69.09,69.19,69.08,69.15,52800.0,50.2715,50.3443,50.2642,50.3152,52800.0
2011-05-27 11:10:00,69.15,69.17,69.14,69.17,30100.0,50.3152,50.3297,50.3079,50.3297,30100.0
2011-05-27 11:20:00,69.17,69.21,69.09,69.11,36300.0,50.3297,50.3588,50.2715,50.2861,36300.0
2011-05-27 11:30:00,69.11,69.12,69.05,69.08,36300.0,50.2861,50.2933,50.2424,50.2642,36300.0
2011-05-27 11:40:00,69.09,69.14,69.07,69.13,38700.0,50.2715,50.3079,50.257,50.3006,38700.0
2011-05-27 11:50:00,69.13,69.16,69.12,69.14,75300.0,50.3006,50.3224,50.2933,50.3079,75300.0
2011-05-27 12:00:00,69.14,69.16,69.03,69.04,82100.0,50.3079,50.3224,50.2278,50.2351,82100.0
2011-05-27 12:10:00,69.04,69.09,69.04,69.09,58600.0,50.2351,50.2715,50.2351,50.2715,58600.0
2011-05-27 12:20:00,69.09,69.1,69.06,69.08,20400.0,50.2715,50.2788,50.2497,50.2642,20400.0
2011-05-27 12:30:00,69.09,69.12,69.09,69.12,22700.0,50.2715,50.2933,50.2715,50.2933,22700.0
2011-05-27 12:40:00,69.13,69.13,69.1,69.12,17300.0,50.3006,50.3006,50.2788,50.2933,17300.0
2011-05-27 12:50:00,69.11,69.13,69.06,69.07,31400.0,50.2861,50.3006,50.2497,50.257,31400.0
2011-05-27 13:00:00,69.05,69.09,69.04,69.09,14400.0,50.2424,50.2715,50.2351,50.2715,14400.0
2011-05-27 13:10:00,69.09,69.1,69.03,69.05,21400.0,50.2715,50.2788,50.2278,50.2424,21400.0
2011-05-27 13:20:00,69.05,69.06,69.04,69.04,26900.0,50.2424,50.2497,50.2351,50.2351,26900.0
2011-05-27 13:30:00,69.05,69.05,68.99,69.0,38100.0,50.2424,50.2424,50.1987,50.206,38100.0
2011-05-27 13:40:00,69.01,69.03,68.99,69.03,19500.0,50.2133,50.2278,50.1987,50.2278,19500.0
2011-05-27 13:50:00,69.02,69.06,69.01,69.05,30000.0,50.2206,50.2497,50.2133,50.2424,30000.0
2011-05-27 14:00:00,69.04,69.07,69.01,69.02,26800.0,50.2351,50.257,50.2133,50.2206,26800.0
2011-05-27 14:10:00,69.02,69.04,69.02,69.04,35900.0,50.2206,50.2351,50.2206,50.2351,35900.0
2011-05-27 14:20:00,69.04,69.05,69.02,69.04,16900.0,50.2351,50.2424,50.2206,50.2351,16900.0
2011-05-27 14:30:00,69.04,69.08,69.02,69.06,27300.0,50.2351,50.2642,50.2206,50.2497,27300.0
2011-05-27 14:40:00,69.07,69.07,68.94,68.94,47900.0,50.257,50.257,50.1624,50.1624,47900.0
2011-05-27 14:50:00,68.94,68.96,68.93,68.94,24100.0,50.1624,50.1769,50.1551,50.1624,24100.0
2011-05-27 15:00:00,68.94,68.94,68.89,68.93,34200.0,50.1624,50.1624,50.126,50.1551,34200.0
2011-05-27 15:10:00,68.93,68.98,68.93,68.97,40600.0,50.1551,50.1915,50.1551,50.1842,40600.0
2011-05-27 15:20:00,68.97,69.02,68.95,69.0,50200.0,50.1842,50.2206,50.1696,50.206,50200.0
2011-05-27 15:30:00,69.0,69.07,68.97,69.02,53000.0,50.206,50.257,50.1842,50.2206,53000.0
2011-05-27 15:40:00,69.02,69.04,68.99,69.02,53700.0,50.2206,50.2351,50.1987,50.2206,53700.0
2011-05-27 15:50:00,69.03,69.03,68.98,69.01,78200.0,50.2278,50.2278,50.1915,50.2133,78200.0
2011-05-31 09:30:00,69.7,69.75,69.61,69.65,116800.0,50.7154,50.7517,50.6499,50.679,116800.0
2011-05-31 09:40:00,69.66,69.69,69.55,69.6,93500.0,50.6862,50.7081,50.6062,50.6426,93500.0
2011-05-31 09:50:00,69.6,69.66,69.5,69.5,66100.0,50.6426,50.6862,50.5698,50.5698,66100.0
2011-05-31 10:00:00,69.5,69.53,69.44,69.47,74400.0,50.5698,50.5917,50.5262,50.548,74400.0
2011-05-31 10:10:00,69.47,69.53,69.4,69.43,46200.0,50.548,50.5917,50.4971,50.5189,46200.0
2011-05-31 10:20:00,69.43,69.45,69.34,69.41,60500.0,50.5189,50.5334,50.4534,50.5043,60500.0
2011-05-31 10:30:00,69.43,69.43,69.33,69.33,20000.0,50.5189,50.5189,50.4461,50.4461,20000.0
2011-05-31 10:40:00,69.35,69.44,69.35,69.41,32500.0,50.4607,50.5262,50.4607,50.5043,32500.0
2011-05-31 10:50:00,69.39,69.41,69.34,69.37,42000.0,50.4898,50.5043,50.4534,50.4752,42000.0
2011-05-31 11:00:00,69.36,69.43,69.35,69.4,28200.0,50.468,50.5189,50.4607,50.4971,28200.0
2011-05-31 11:10:00,69.39,69.43,69.39,69.4,17100.0,50.4898,50.5189,50.4898,50.4971,17100.0
2011-05-31 11:20:00,69.39,69.41,69.36,69.4,9900.0,50.4898,50.5043,50.468,50.4971,9900.0
2011-05-31 11:30:00,69.4,69.48,69.4,69.42,15200.0,50.4971,50.5553,50.4971,50.5116,15200.0
2011-05-31 11:40:00,69.41,69.43,69.4,69.41,15400.0,50.5043,50.5189,50.4971,50.5043,15400.0
2011-05-31 11:50:00,69.4,69.4,69.3,69.31,7200.0,50.4971,50.4971,50.4243,50.4316,7200.0
2011-05-31 12:00:00,69.32,69.37,69.27,69.37,15400.0,50.4389,50.4752,50.4025,50.4752,15400.0
2011-05-31 12:10:00,69.36,69.36,69.27,69.27,14300.0,50.468,50.468,50.4025,50.4025,14300.0
2011-05-31 12:20:00,69.29,69.33,69.26,69.3,8900.0,50.417,50.4461,50.3952,50.4243,8900.0
2011-05-31 12:30:00,69.31,69.31,69.21,69.23,13400.0,50.4316,50.4316,50.3588,50.3734,13400.0
2011-05-31 12:40:00,69.24,69.29,69.23,69.28,16800.0,50.3806,50.417,50.3734,50.4098,16800.0
2011-05-31 12:50:00,69.27,69.33,69.26,69.29,16000.0,50.4025,50.4461,50.3952,50.417,16000.0
2011-05-31 13:00:00,69.29,69.35,69.29,69.34,15900.0,50.417,50.4607,50.417,50.4534,15900.0
2011-05-31 13:10:00,69.35,69.39,69.34,69.39,13000.0,50.4607,50.4898,50.4534,50.4898,13000.0
2011-05-31 13:20:00,69.4,69.42,69.37,69.37,8300.0,50.4971,50.5116,50.4752,50.4752,8300.0
2011-05-31 13:30:00,69.37,69.42,69.36,69.37,31800.0,50.4752,50.5116,50.468,50.4752,31800.0
2011-05-31 13:40:00,69.37,69.44,69.36,69.42,9900.0,50.4752,50.5262,50.468,50.5116,9900.0
2011-05-31 13:50:00,69.41,69.46,69.41,69.44,7200.0,50.5043,50.5407,50.5043,50.5262,7200.0
2011-05-31 14:00:00,69.43,69.46,69.42,69.46,30500.0,50.5189,50.5407,50.5116,50.5407,30500.0
2011-05-31 14:10:00,69.46,69.47,69.43,69.45,15100.0,50.5407,50.548,50.5189,50.5334,15100.0
2011-05-31 14:20:00,69.44,69.46,69.4,69.4,18700.0,50.5262,50.5407,50.4971,50.4971,18700.0
2011-05-31 14:30:00,69.41,69.41,69.37,69.4,33800.0,50.5043,50.5043,50.4752,50.4971,33800.0
2011-05-31 14:40:00,69.4,69.45,69.39,69.4,21300.0,50.4971,50.5334,50.4898,50.4971,21300.0
2011-05-31 14:50:00,69.39,69.43,69.39,69.42,35500.0,50.4898,50.5189,50.4898,50.5116,35500.0
2011-05-31 15:00:00,69.42,69.42,69.37,69.37,33600.0,50.5116,50.5116,50.4752,50.4752,33600.0
2011-05-31 15:10:00,69.37,69.4,69.36,69.4,39700.0,50.4752,50.4971,50.468,50.4971,39700.0
2011-05-31 15:20:00,69.43,69.49,69.41,69.47,44000.0,50.5189,50.5626,50.5043,50.548,44000.0
2011-05-31 15:30:00,69.46,69.48,69.41,69.44,140000.0,50.5407,50.5553,50.5043,50.5262,140000.0
2011-05-31 15:40:00,69.44,69.62,69.44,69.6,100000.0,50.5262,50.6571,50.5262,50.6426,100000.0
2011-05-31 15:50:00,69.6,69.72,69.59,69.72,112500.0,50.6426,50.7299,50.6353,50.7299,112500.0
2011-06-01 09:30:00,69.57,69.57,69.43,69.44,47300.0,50.6208,50.6208,50.5189,50.5262,47300.0
2011-06-01 09:40:00,69.44,69.48,69.38,69.38,18500.0,50.5262,50.5553,50.4825,50.4825,18500.0
2011-06-01 09:50:00,69.37,69.42,69.32,69.32,32900.0,50.4752,50.5116,50.4389,50.4389,32900.0
2011-06-01 10:00:00,69.31,69.31,69.1,69.12,58200.0,50.4316,50.4316,50.2788,50.2933,58200.0
2011-06-01 10:10:00,69.1,69.1,68.97,69.07,28000.0,50.2788,50.2788,50.1842,50.257,28000.0
2011-06-01 10:20:00,69.06,69.11,68.99,68.99,15500.0,50.2497,50.2861,50.1987,50.1987,15500.0
2011-06-01 10:30:00,68.99,69.03,68.95,68.96,20300.0,50.1987,50.2278,50.1696,50.1769,20300.0
2011-06-01 10:40:00,68.95,68.97,68.81,68.82,22200.0,50.1696,50.1842,50.0678,50.075,22200.0
2011-06-01 10:50:00,68.8,68.88,68.73,68.88,314200.0,50.0605,50.1187,50.0096,50.1187,314200.0
2011-06-01 11:00:00,68.88,68.95,68.86,68.95,25200.0,50.1187,50.1696,50.1042,50.1696,25200.0
2011-06-01 11:10:00,68.96,68.96,68.88,68.89,80600.0,50.1769,50.1769,50.1187,50.126,80600.0
2011-06-01 11:20:00,68.88,68.98,68.88,68.98,83400.0,50.1187,50.1915,50.1187,50.1915,83400.0
2011-06-01 11:30:00,68.99,69.01,68.84,68.86,21900.0,50.1987,50.2133,50.0896,50.1042,21900.0
2011-06-01 11:40:00,68.86,68.91,68.83,68.85,22500.0,50.1042,50.1405,50.0823,50.0969,22500.0
2011-06-01 11:50:00,68.87,68.88,68.84,68.85,13400.0,50.1114,50.1187,50.0896,50.0969,13400.0
2011-06-01 12:00:00,68.84,68.89,68.69,68.7,43700.0,50.0896,50.126,49.9805,49.9877,43700.0
2011-06-01 12:10:00,68.7,68.71,68.59,68.62,16400.0,49.9877,49.995,49.9077,49.9295,16400.0
2011-06-01 12:20:00,68.63,68.67,68.57,68.63,11600.0,49.9368,49.9659,49.8931,49.9368,11600.0
2011-06-01 12:30:00,68.65,68.72,68.65,68.7,12300.0,49.9513,50.0023,49.9513,49.9877,12300.0
2011-06-01 12:40:00,68.72,68.73,68.66,68.67,8500.0,50.0023,50.0096,49.9586,49.9659,8500.0
2011-06-01 12:50:00,68.68,68.69,68.6,68.61,12000.0,49.9732,49.9805,49.915,49.9222,12000.0
2011-06-01 13:00:00,68.62,68.67,68.6,68.6,7700.0,49.9295,49.9659,49.915,49.915,7700.0
2011-06-01 13:10:00,68.59,68.6,68.48,68.56,24500.0,49.9077,49.915,49.8277,49.8859,24500.0
2011-06-01 13:20:00,68.55,68.56,68.37,68.47,87700.0,49.8786,49.8859,49.7476,49.8204,87700.0
2011-06-01 13:30:00,68.45,68.54,68.41,68.54,66500.0,49.8058,49.8713,49.7767,49.8713,66500.0
2011-06-01 13:40:00,68.53,68.56,68.51,68.54,24800.0,49.864,49.8859,49.8495,49.8713,24800.0
2011-06-01 13:50:00,68.55,68.57,68.48,68.57,12500.0,49.8786,49.8931,49.8277,49.8931,12500.0
2011-06-01 14:00:00,68.55,68.56,68.5,68.5,68000.0,49.8786,49.8859,49.8422,49.8422,68000.0
2011-06-01 14:10:00,68.5,68.52,68.42,68.5,41300.0,49.8422,49.8568,49.784,49.8422,41300.0
2011-06-01 14:20:00,68.5,68.52,68.43,68.44,20400.0,49.8422,49.8568,49.7913,49.7985,20400.0
2011-06-01 14:30:00,68.43,68.43,68.33,68.42,41100.0,49.7913,49.7913,49.7185,49.784,41100.0
2011-06-01 14:40:00,68.42,68.42,68.31,68.38,58900.0,49.784,49.784,49.704,49.7549,58900.0
2011-06-01 14:50:00,68.37,68.45,68.36,68.45,121000.0,49.7476,49.8058,49.7403,49.8058,121000.0
2011-06-01 15:00:00,68.44,68.49,68.39,68.44,84700.0,49.7985,49.8349,49.7622,49.7985,84700.0
2011-06-01 15:10:00,68.45,68.46,68.29,68.33,52600.0,49.8058,49.8131,49.6894,49.7185,52600.0
2011-06-01 15:20:00,68.33,68.34,68.22,68.29,41800.0,49.7185,49.7258,49.6385,49.6894,41800.0
2011-06-01 15:30:00,68.29,68.33,68.29,68.31,8800.0,49.6894,49.7185,49.6894,49.704,8800.0
2011-06-01 15:40:00,68.29,68.29,68.05,68.08,54100.0,49.6894,49.6894,49.5148,49.5366,54100.0
2011-06-01 15:50:00,68.07,68.14,68.03,68.08,98000.0,49.5293,49.5803,49.5002,49.5366,98000.0
2011-06-02 09:30:00,68.17,68.27,68.1,68.16,68000.0,49.6021,49.6749,49.5512,49.5948,68000.0
2011-06-02 09:40:00,68.16,68.16,67.81,67.86,31500.0,49.5948,49.5948,49.3401,49.3765,31500.0
2011-06-02 09:50:00,67.88,68.07,67.87,68.07,90100.0,49.3911,49.5293,49.3838,49.5293,90100.0
2011-06-02 10:00:00,68.11,68.15,68.02,68.09,279800.0,49.5584,49.5875,49.4929,49.5439,279800.0
2011-06-02 10:10:00,68.09,68.17,68.02,68.05,77500.0,49.5439,49.6021,49.4929,49.5148,77500.0
2011-06-02 10:20:00,68.02,68.07,67.97,68.07,8300.0,49.4929,49.5293,49.4566,49.5293,8300.0
2011-06-02 10:30:00,68.06,68.17,68.06,68.14,11100.0,49.5221,49.6021,49.5221,49.5803,11100.0
2011-06-02 10:40:00,68.17,68.22,68.12,68.13,131700.0,49.6021,49.6385,49.5657,49.573,131700.0
2011-06-02 10:50:00,68.11,68.15,68.05,68.06,84500.0,49.5584,49.5875,49.5148,49.5221,84500.0
2011-06-02 11:00:00,68.06,68.1,67.98,67.99,64300.0,49.5221,49.5512,49.4638,49.4711,64300.0
2011-06-02 11:10:00,67.99,68.0,67.91,67.95,25900.0,49.4711,49.4784,49.4129,49.442,25900.0
2011-06-02 11:20:00,67.96,67.97,67.81,67.81,21300.0,49.4493,49.4566,49.3401,49.3401,21300.0
2011-06-02 11:30:00,67.82,67.82,67.69,67.69,115400.0,49.3474,49.3474,49.2528,49.2528,115400.0
2011-06-02 11:40:00,67.68,67.76,67.63,67.67,48000.0,49.2456,49.3038,49.2092,49.2383,48000.0
2011-06-02 11:50:00,67.69,67.78,67.67,67.78,26400.0,49.2528,49.3183,49.2383,49.3183,26400.0
2011-06-02 12:00:00,67.76,67.77,67.67,67.68,9000.0,49.3038,49.311,49.2383,49.2456,9000.0
2011-06-02 12:10:00,67.68,67.8,67.67,67.8,13100.0,49.2456,49.3329,49.2383,49.3329,13100.0
2011-06-02 12:20:00,67.78,67.84,67.76,67.8,12900.0,49.3183,49.362,49.3038,49.3329,12900.0
2011-06-02 12:30:00,67.81,67.81,67.74,67.75,12700.0,49.3401,49.3401,49.2892,49.2965,12700.0
2011-06-02 12:40:00,67.76,67.92,67.75,67.91,23300.0,49.3038,49.4202,49.2965,49.4129,23300.0
2011-06-02 12:50:00,67.93,68.01,67.93,67.95,12600.0,49.4275,49.4857,49.4275,49.442,12600.0
2011-06-02 13:00:00,67.96,68.08,67.96,68.02,64600.0,49.4493,49.5366,49.4493,49.4929,64600.0
2011-06-02 13:10:00,68.01,68.02,67.94,68.0,11900.0,49.4857,49.4929,49.4347,49.4784,11900.0
2011-06-02 13:20:00,68.0,68.09,67.98,68.04,9000.0,49.4784,49.5439,49.4638,49.5075,9000.0
2011-06-02 13:30:00,68.03,68.04,67.9,67.92,25800.0,49.5002,49.5075,49.4056,49.4202,25800.0
2011-06-02 13:40:00,67.92,68.0,67.92,67.94,4800.0,49.4202,49.4784,49.4202,49.4347,4800.0
2011-06-02 13:50:00,67.94,68.11,67.92,68.1,9900.0,49.4347,49.5584,49.4202,49.5512,9900.0
2011-06-02 14:00:00,68.09,68.15,68.05,68.06,11800.0,49.5439,49.5875,49.5148,49.5221,11800.0
2011-06-02 14:10:00,68.07,68.22,67.97,68.02,75000.0,49.5293,49.6385,49.4566,49.4929,75000.0
2011-06-02 14:20:00,67.99,68.01,67.94,68.0,12000.0,49.4711,49.4857,49.4347,49.4784,12000.0
2011-06-02 14:30:00,67.99,68.12,67.99,68.09,11000.0,49.4711,49.5657,49.4711,49.5439,11000.0
2011-06-02 14:40:00,68.09,68.15,68.06,68.14,12300.0,49.5439,49.5875,49.5221,49.5803,12300.0
2011-06-02 14:50:00,68.16,68.19,68.14,68.19,12400.0,49.5948,49.6166,49.5803,49.6166,12400.0
2011-06-02 15:00:00,68.2,68.23,68.13,68.14,30500.0,49.6239,49.6457,49.573,49.5803,30500.0
2011-06-02 15:10:00,68.14,68.17,68.08,68.09,17200.0,49.5803,49.6021,49.5366,49.5439,17200.0
2011-06-02 15:20:00,68.09,68.13,68.07,68.11,16400.0,49.5439,49.573,49.5293,49.5584,16400.0
2011-06-02 15:30:00,68.12,68.15,68.03,68.05,50200.0,49.5657,49.5875,49.5002,49.5148,50200.0
2011-06-02 15:40:00,68.05,68.11,68.01,68.03,29600.0,49.5148,49.5584,49.4857,49.5002,29600.0
2011-06-02 15:50:00,68.02,68.02,67.95,68.0,82600.0,49.4929,49.4929,49.442,49.4784,82600.0
2011-06-03 09:30:00,67.17,67.32,67.12,67.3,100900.0,48.8745,48.9836,48.8381,48.9691,100900.0
2011-06-03 09:40:00,67.3,67.38,67.28,67.35,57200.0,48.9691,49.0273,48.9545,49.0054,57200.0
2011-06-03 09:50:00,67.38,67.44,67.3,67.43,21800.0,49.0273,49.0709,48.9691,49.0636,21800.0
2011-06-03 10:00:00,67.42,67.56,67.42,67.49,40900.0,49.0564,49.1582,49.0564,49.1073,40900.0
2011-06-03 10:10:00,67.53,67.59,67.45,67.45,33400.0,49.1364,49.1801,49.0782,49.0782,33400.0
2011-06-03 10:20:00,67.44,67.64,67.41,67.6,27400.0,49.0709,49.2165,49.0491,49.1873,27400.0
2011-06-03 10:30:00,67.61,67.73,67.61,67.71,61900.0,49.1946,49.2819,49.1946,49.2674,61900.0
2011-06-03 10:40:00,67.67,67.83,67.67,67.74,48000.0,49.2383,49.3547,49.2383,49.2892,48000.0
2011-06-03 10:50:00,67.73,67.75,67.61,67.66,33000.0,49.2819,49.2965,49.1946,49.231,33000.0
2011-06-03 11:00:00,67.67,67.76,67.6,67.61,33800.0,49.2383,49.3038,49.1873,49.1946,33800.0
2011-06-03 11:10:00,67.65,67.65,67.53,67.57,18600.0,49.2237,49.2237,49.1364,49.1655,18600.0
2011-06-03 11:20:00,67.59,67.66,67.54,67.57,11500.0,49.1801,49.231,49.1437,49.1655,11500.0
2011-06-03 11:30:00,67.58,67.65,67.49,67.5,17700.0,49.1728,49.2237,49.1073,49.1146,17700.0
2011-06-03 11:40:00,67.49,67.63,67.48,67.63,21900.0,49.1073,49.2092,49.1,49.2092,21900.0
2011-06-03 11:50:00,67.63,67.68,67.61,67.68,7800.0,49.2092,49.2456,49.1946,49.2456,7800.0
2011-06-03 12:00:00,67.7,67.74,67.63,67.67,10700.0,49.2601,49.2892,49.2092,49.2383,10700.0
2011-06-03 12:10:00,67.66,67.74,67.66,67.74,5000.0,49.231,49.2892,49.231,49.2892,5000.0
2011-06-03 12:20:00,67.74,67.79,67.73,67.77,19500.0,49.2892,49.3256,49.2819,49.311,19500.0
2011-06-03 12:30:00,67.78,67.82,67.74,67.82,9100.0,49.3183,49.3474,49.2892,49.3474,9100.0
2011-06-03 12:40:00,67.81,67.91,67.81,67.91,11000.0,49.3401,49.4129,49.3401,49.4129,11000.0
2011-06-03 12:50:00,67.93,67.93,67.79,67.8,20500.0,49.4275,49.4275,49.3256,49.3329,20500.0
2011-06-03 13:00:00,67.8,67.82,67.77,67.8,7000.0,49.3329,49.3474,49.311,49.3329,7000.0
2011-06-03 13:10:00,67.78,67.8,67.76,67.78,6000.0,49.3183,49.3329,49.3038,49.3183,6000.0
2011-06-03 13:20:00,67.79,67.79,67.67,67.7,14100.0,49.3256,49.3256,49.2383,49.2601,14100.0
2011-06-03 13:30:00,67.7,67.73,67.66,67.72,9600.0,49.2601,49.2819,49.231,49.2747,9600.0
2011-06-03 13:40:00,67.73,67.78,67.73,67.78,9700.0,49.2819,49.3183,49.2819,49.3183,9700.0
2011-06-03 13:50:00,67.78,67.79,67.66,67.66,14700.0,49.3183,49.3256,49.231,49.231,14700.0
2011-06-03 14:00:00,67.65,67.65,67.6,67.6,21400.0,49.2237,49.2237,49.1873,49.1873,21400.0
2011-06-03 14:10:00,67.6,67.65,67.58,67.63,15100.0,49.1873,49.2237,49.1728,49.2092,15100.0
2011-06-03 14:20:00,67.64,67.64,67.58,67.58,17000.0,49.2165,49.2165,49.1728,49.1728,17000.0
2011-06-03 14:30:00,67.59,67.6,67.5,67.5,6700.0,49.1801,49.1873,49.1146,49.1146,6700.0
2011-06-03 14:40:00,67.52,67.59,67.5,67.57,24000.0,49.1291,49.1801,49.1146,49.1655,24000.0
2011-06-03 14:50:00,67.57,67.58,67.48,67.48,6700.0,49.1655,49.1728,49.1,49.1,6700.0
2011-06-03 15:00:00,67.45,67.46,67.36,67.36,37100.0,49.0782,49.0855,49.0127,49.0127,37100.0
2011-06-03 15:10:00,67.38,67.4,67.32,67.33,30700.0,49.0273,49.0418,48.9836,48.9909,30700.0
2011-06-03 15:20:00,67.32,67.4,67.32,67.38,66200.0,48.9836,49.0418,48.9836,49.0273,66200.0
2011-06-03 15:30:00,67.39,67.52,67.39,67.52,109600.0,49.0345,49.1291,49.0345,49.1291,109600.0
2011-06-03 15:40:00,67.52,67.57,67.44,67.45,45200.0,49.1291,49.1655,49.0709,49.0782,45200.0
2011-06-03 15:50:00,67.45,67.46,67.31,67.39,33100.0,49.0782,49.0855,48.9763,49.0345,33100.0
2011-06-06 09:30:00,67.18,67.26,67.18,67.23,56800.0,48.8817,48.94,48.8817,48.9181,56800.0
2011-06-06 09:40:00,67.22,67.23,67.04,67.07,16900.0,48.9108,48.9181,48.7799,48.8017,16900.0
2011-06-06 09:50:00,67.05,67.05,66.94,66.99,25300.0,48.7872,48.7872,48.7071,48.7435,25300.0
2011-06-06 10:00:00,66.99,67.01,66.79,66.8,32000.0,48.7435,48.758,48.598,48.6052,32000.0
2011-06-06 10:10:00,66.79,66.87,66.77,66.8,15000.0,48.598,48.6562,48.5834,48.6052,15000.0
2011-06-06 10:20:00,66.79,66.94,66.76,66.92,11800.0,48.598,48.7071,48.5761,48.6926,11800.0
2011-06-06 10:30:00,66.92,66.94,66.9,66.9,10300.0,48.6926,48.7071,48.678,48.678,10300.0
2011-06-06 10:40:00,66.91,66.91,66.79,66.83,34800.0,48.6853,48.6853,48.598,48.6271,34800.0
2011-06-06 10:50:00,66.85,66.91,66.81,66.86,17300.0,48.6416,48.6853,48.6125,48.6489,17300.0
2011-06-06 11:00:00,66.83,66.96,66.83,66.94,15400.0,48.6271,48.7217,48.6271,48.7071,15400.0
2011-06-06 11:10:00,66.95,67.02,66.95,66.96,10400.0,48.7144,48.7653,48.7144,48.7217,10400.0
2011-06-06 11:20:00,66.99,67.05,66.98,67.04,5700.0,48.7435,48.7872,48.7362,48.7799,5700.0
2011-06-06 11:30:00,67.03,67.1,67.02,67.07,9600.0,48.7726,48.8235,48.7653,48.8017,9600.0
2011-06-06 11:40:00,67.07,67.07,67.01,67.02,10500.0,48.8017,48.8017,48.758,48.7653,10500.0
2011-06-06 11:50:00,67.02,67.1,67.02,67.08,10300.0,48.7653,48.8235,48.7653,48.809,10300.0
2011-06-06 12:00:00,67.07,67.1,67.03,67.1,4300.0,48.8017,48.8235,48.7726,48.8235,4300.0
2011-06-06 12:10:00,67.08,67.09,67.05,67.06,9900.0,48.809,48.8163,48.7872,48.7944,9900.0
2011-06-06 12:20:00,67.06,67.1,67.05,67.1,9300.0,48.7944,48.8235,48.7872,48.8235,9300.0
2011-06-06 12:30:00,67.06,67.06,67.01,67.03,7000.0,48.7944,48.7944,48.758,48.7726,7000.0
2011-06-06 12:40:00,67.03,67.03,66.95,66.96,4100.0,48.7726,48.7726,48.7144,48.7217,4100.0
2011-06-06 12:50:00,66.95,66.98,66.93,66.97,2900.0,48.7144,48.7362,48.6998,48.7289,2900.0
2011-06-06 13:00:00,66.97,66.98,66.93,66.95,8700.0,48.7289,48.7362,48.6998,48.7144,8700.0
2011-06-06 13:10:00,66.94,67.03,66.94,66.97,8700.0,48.7071,48.7726,48.7071,48.7289,8700.0
2011-06-06 13:20:00,66.99,66.99,66.91,66.93,8200.0,48.7435,48.7435,48.6853,48.6998,8200.0
2011-06-06 13:30:00,66.93,66.94,66.83,66.86,15500.0,48.6998,48.7071,48.6271,48.6489,15500.0
2011-06-06 13:40:00,66.87,66.87,66.73,66.79,51900.0,48.6562,48.6562,48.5543,48.598,51900.0
2011-06-06 13:50:00,66.79,66.81,66.75,66.78,13400.0,48.598,48.6125,48.5689,48.5907,13400.0
2011-06-06 14:00:00,66.79,66.85,66.76,66.85,17500.0,48.598,48.6416,48.5761,48.6416,17500.0
2011-06-06 14:10:00,66.83,66.86,66.8,66.8,27900.0,48.6271,48.6489,48.6052,48.6052,27900.0
2011-06-06 14:20:00,66.8,66.87,66.78,66.78,19700.0,48.6052,48.6562,48.5907,48.5907,19700.0
2011-06-06 14:30:00,66.78,66.81,66.73,66.75,14700.0,48.5907,48.6125,48.5543,48.5689,14700.0
2011-06-06 14:40:00,66.75,66.8,66.71,66.73,19700.0,48.5689,48.6052,48.5398,48.5543,19700.0
2011-06-06 14:50:00,66.74,66.76,66.61,66.66,107800.0,48.5616,48.5761,48.467,48.5034,107800.0
2011-06-06 15:00:00,66.66,66.71,66.55,66.57,52000.0,48.5034,48.5398,48.4233,48.4379,52000.0
2011-06-06 15:10:00,66.55,66.55,66.45,66.55,107000.0,48.4233,48.4233,48.3506,48.4233,107000.0
2011-06-06 15:20:00,66.55,66.57,66.5,66.52,79900.0,48.4233,48.4379,48.387,48.4015,79900.0
2011-06-06 15:30:00,66.53,66.67,66.53,66.6,40800.0,48.4088,48.5107,48.4088,48.4597,40800.0
2011-06-06 15:40:00,66.61,66.69,66.58,66.59,28200.0,48.467,48.5252,48.4452,48.4524,28200.0
2011-06-06 15:50:00,66.57,66.59,66.51,66.53,66600.0,48.4379,48.4524,48.3942,48.4088,66600.0
2011-06-07 09:30:00,66.83,66.95,66.81,66.94,45600.0,48.6271,48.7144,48.6125,48.7071,45600.0
2011-06-07 09:40:00,66.93,66.93,66.8,66.81,19300.0,48.6998,48.6998,48.6052,48.6125,19300.0
2011-06-07 09:50:00,66.8,66.87,66.75,66.86,11200.0,48.6052,48.6562,48.5689,48.6489,11200.0
2011-06-07 10:00:00,66.87,66.98,66.86,66.96,16600.0,48.6562,48.7362,48.6489,48.7217,16600.0
2011-06-07 10:10:00,66.95,67.03,66.94,67.01,60400.0,48.7144,48.7726,48.7071,48.758,60400.0
2011-06-07 10:20:00,66.99,67.0,66.92,66.95,46500.0,48.7435,48.7508,48.6926,48.7144,46500.0
2011-06-07 10:30:00,66.94,67.06,66.9,67.05,55100.0,48.7071,48.7944,48.678,48.7872,55100.0
2011-06-07 10:40:00,67.05,67.07,66.99,67.02,44200.0,48.7872,48.8017,48.7435,48.7653,44200.0
2011-06-07 10:50:00,67.02,67.08,67.0,67.04,37600.0,48.7653,48.809,48.7508,48.7799,37600.0
2011-06-07 11:00:00,67.04,67.04,66.95,67.0,8800.0,48.7799,48.7799,48.7144,48.7508,8800.0
2011-06-07 11:10:00,66.99,67.0,66.93,66.97,23700.0,48.7435,48.7508,48.6998,48.7289,23700.0
2011-06-07 11:20:00,66.97,66.99,66.9,66.9,14400.0,48.7289,48.7435,48.678,48.678,14400.0
2011-06-07 11:30:00,66.88,66.9,66.82,66.85,24400.0,48.6635,48.678,48.6198,48.6416,24400.0
2011-06-07 11:40:00,66.85,66.89,66.84,66.87,15400.0,48.6416,48.6707,48.6344,48.6562,15400.0
2011-06-07 11:50:00,66.88,66.92,66.84,66.92,34400.0,48.6635,48.6926,48.6344,48.6926,34400.0
2011-06-07 12:00:00,66.92,66.93,66.87,66.93,18800.0,48.6926,48.6998,48.6562,48.6998,18800.0
2011-06-07 12:10:00,66.93,66.95,66.89,66.9,13300.0,48.6998,48.7144,48.6707,48.678,13300.0
2011-06-07 12:20:00,66.92,66.96,66.91,66.92,12600.0,48.6926,48.7217,48.6853,48.6926,12600.0
2011-06-07 12:30:00,66.93,66.95,66.92,66.93,4800.0,48.6998,48.7144,48.6926,48.6998,4800.0
2011-06-07 12:40:00,66.94,66.94,66.86,66.89,27900.0,48.7071,48.7071,48.6489,48.6707,27900.0
2011-06-07 12:50:00,66.89,66.98,66.88,66.95,18100.0,48.6707,48.7362,48.6635,48.7144,18100.0
2011-06-07 13:00:00,66.96,66.99,66.93,66.99,19100.0,48.7217,48.7435,48.6998,48.7435,19100.0
2011-06-07 13:10:00,66.99,67.02,66.96,66.97,10900.0,48.7435,48.7653,48.7217,48.7289,10900.0
2011-06-07 13:20:00,66.98,66.98,66.92,66.95,22100.0,48.7362,48.7362,48.6926,48.7144,22100.0
2011-06-07 13:30:00,66.95,67.02,66.95,66.98,31200.0,48.7144,48.7653,48.7144,48.7362,31200.0
2011-06-07 13:40:00,67.0,67.0,66.94,66.94,8700.0,48.7508,48.7508,48.7071,48.7071,8700.0
2011-06-07 13:50:00,66.94,66.98,66.93,66.94,11800.0,48.7071,48.7362,48.6998,48.7071,11800.0
2011-06-07 14:00:00,66.95,67.07,66.94,67.06,39000.0,48.7144,48.8017,48.7071,48.7944,39000.0
2011-06-07 14:10:00,67.06,67.08,67.02,67.08,9200.0,48.7944,48.809,48.7653,48.809,9200.0
2011-06-07 14:20:00,67.08,67.08,67.03,67.07,15400.0,48.809,48.809,48.7726,48.8017,15400.0
2011-06-07 14:30:00,67.07,67.07,66.95,67.0,21800.0,48.8017,48.8017,48.7144,48.7508,21800.0
2011-06-07 14:40:00,67.0,67.04,66.96,67.01,7700.0,48.7508,48.7799,48.7217,48.758,7700.0
2011-06-07 14:50:00,67.01,67.01,66.93,66.97,17600.0,48.758,48.758,48.6998,48.7289,17600.0
2011-06-07 15:00:00,66.98,67.01,66.91,66.91,23300.0,48.7362,48.758,48.6853,48.6853,23300.0
2011-06-07 15:10:00,66.91,66.97,66.9,66.92,21600.0,48.6853,48.7289,48.678,48.6926,21600.0
2011-06-07 15:20:00,66.91,66.92,66.82,66.85,20700.0,48.6853,48.6926,48.6198,48.6416,20700.0
2011-06-07 15:30:00,66.85,66.85,66.77,66.8,34300.0,48.6416,48.6416,48.5834,48.6052,34300.0
2011-06-07 15:40:00,66.81,66.81,66.59,66.63,84300.0,48.6125,48.6125,48.4524,48.4816,84300.0
2011-06-07 15:50:00,66.62,66.66,66.49,66.54,71900.0,48.4743,48.5034,48.3797,48.4161,71900.0
2011-06-08 09:30:00,66.48,66.59,66.4,66.58,46900.0,48.3724,48.4524,48.3142,48.4452,46900.0
2011-06-08 09:40:00,66.59,66.63,66.44,66.46,28800.0,48.4524,48.4816,48.3433,48.3579,28800.0
2011-06-08 09:50:00,66.45,66.53,66.32,66.35,33800.0,48.3506,48.4088,48.256,48.2778,33800.0
2011-06-08 10:00:00,66.35,66.52,66.35,66.49,36500.0,48.2778,48.4015,48.2778,48.3797,36500.0
2011-06-08 10:10:00,66.51,66.59,66.47,66.51,26900.0,48.3942,48.4524,48.3651,48.3942,26900.0
2011-06-08 10:20:00,66.5,66.56,66.45,66.54,20100.0,48.387,48.4306,48.3506,48.4161,20100.0
2011-06-08 10:30:00,66.54,66.56,66.43,66.48,46100.0,48.4161,48.4306,48.336,48.3724,46100.0
2011-06-08 10:40:00,66.44,66.64,66.44,66.64,31100.0,48.3433,48.4888,48.3433,48.4888,31100.0
2011-06-08 10:50:00,66.63,66.63,66.53,66.57,21900.0,48.4816,48.4816,48.4088,48.4379,21900.0
2011-06-08 11:00:00,66.59,66.71,66.58,66.67,13500.0,48.4524,48.5398,48.4452,48.5107,13500.0
2011-06-08 11:10:00,66.65,66.65,66.49,66.53,36800.0,48.4961,48.4961,48.3797,48.4088,36800.0
2011-06-08 11:20:00,66.52,66.53,66.43,66.44,13600.0,48.4015,48.4088,48.336,48.3433,13600.0
2011-06-08 11:30:00,66.44,66.56,66.44,66.52,25200.0,48.3433,48.4306,48.3433,48.4015,25200.0
2011-06-08 11:40:00,66.51,66.52,66.45,66.46,15600.0,48.3942,48.4015,48.3506,48.3579,15600.0
2011-06-08 11:50:00,66.46,66.65,66.46,66.65,20600.0,48.3579,48.4961,48.3579,48.4961,20600.0
2011-06-08 12:00:00,66.66,66.66,66.6,66.65,15900.0,48.5034,48.5034,48.4597,48.4961,15900.0
2011-06-08 12:10:00,66.65,66.69,66.58,66.59,16100.0,48.4961,48.5252,48.4452,48.4524,16100.0
2011-06-08 12:20:00,66.61,66.62,66.46,66.5,29800.0,48.467,48.4743,48.3579,48.387,29800.0
2011-06-08 12:30:00,66.5,66.53,66.45,66.52,21800.0,48.387,48.4088,48.3506,48.4015,21800.0
2011-06-08 12:40:00,66.51,66.56,66.5,66.53,10500.0,48.3942,48.4306,48.387,48.4088,10500.0
2011-06-08 12:50:00,66.53,66.63,66.53,66.63,15800.0,48.4088,48.4816,48.4088,48.4816,15800.0
2011-06-08 13:00:00,66.63,66.67,66.6,66.62,13900.0,48.4816,48.5107,48.4597,48.4743,13900.0
2011-06-08 13:10:00,66.62,66.62,66.56,66.6,13000.0,48.4743,48.4743,48.4306,48.4597,13000.0
2011-06-08 13:20:00,66.6,66.6,66.52,66.55,7300.0,48.4597,48.4597,48.4015,48.4233,7300.0
2011-06-08 13:30:00,66.55,66.56,66.39,66.41,19000.0,48.4233,48.4306,48.3069,48.3215,19000.0
2011-06-08 13:40:00,66.41,66.45,66.36,66.41,21200.0,48.3215,48.3506,48.2851,48.3215,21200.0
2011-06-08 13:50:00,66.41,66.43,66.26,66.32,37000.0,48.3215,48.336,48.2123,48.256,37000.0
2011-06-08 14:00:00,66.32,66.46,66.32,66.37,25000.0,48.256,48.3579,48.256,48.2924,25000.0
2011-06-08 14:10:00,66.39,66.39,66.29,66.36,31000.0,48.3069,48.3069,48.2342,48.2851,31000.0
2011-06-08 14:20:00,66.35,66.36,66.23,66.26,25000.0,48.2778,48.2851,48.1905,48.2123,25000.0
2011-06-08 14:30:00,66.29,66.54,66.29,66.48,37800.0,48.2342,48.4161,48.2342,48.3724,37800.0
2011-06-08 14:40:00,66.48,66.52,66.42,66.44,23300.0,48.3724,48.4015,48.3287,48.3433,23300.0
2011-06-08 14:50:00,66.42,66.5,66.42,66.44,11400.0,48.3287,48.387,48.3287,48.3433,11400.0
2011-06-08 15:00:00,66.43,66.45,66.4,66.41,15600.0,48.336,48.3506,48.3142,48.3215,15600.0
2011-06-08 15:10:00,66.44,66.45,66.24,66.28,39600.0,48.3433,48.3506,48.1978,48.2269,39600.0
2011-06-08 15:20:00,66.28,66.29,66.19,66.23,44100.0,48.2269,48.2342,48.1614,48.1905,44100.0
2011-06-08 15:30:00,66.23,66.3,66.17,66.25,32200.0,48.1905,48.2414,48.1468,48.2051,32200.0
2011-06-08 15:40:00,66.25,66.38,66.2,66.31,205600.0,48.2051,48.2996,48.1687,48.2487,205600.0
2011-06-08 15:50:00,66.31,66.33,66.25,66.28,64700.0,48.2487,48.2633,48.2051,48.2269,64700.0
2011-06-09 09:30:00,66.48,66.49,66.3,66.32,35300.0,48.3724,48.3797,48.2414,48.256,35300.0
2011-06-09 09:40:00,66.38,66.48,66.33,66.48,17400.0,48.2996,48.3724,48.2633,48.3724,17400.0
2011-06-09 09:50:00,66.48,66.61,66.44,66.59,29200.0,48.3724,48.467,48.3433,48.4524,29200.0
2011-06-09 10:00:00,66.63,66.74,66.61,66.7,13300.0,48.4816,48.5616,48.467,48.5325,13300.0
2011-06-09 10:10:00,66.71,66.73,66.68,66.69,72200.0,48.5398,48.5543,48.5179,48.5252,72200.0
2011-06-09 10:20:00,66.68,66.72,66.64,66.7,11100.0,48.5179,48.547,48.4888,48.5325,11100.0
2011-06-09 10:30:00,66.69,66.83,66.68,66.81,9200.0,48.5252,48.6271,48.5179,48.6125,9200.0
2011-06-09 10:40:00,66.82,66.83,66.75,66.83,10100.0,48.6198,48.6271,48.5689,48.6271,10100.0
2011-06-09 10:50:00,66.84,66.87,66.78,66.82,20300.0,48.6344,48.6562,48.5907,48.6198,20300.0
2011-06-09 11:00:00,66.81,66.83,66.74,66.78,22200.0,48.6125,48.6271,48.5616,48.5907,22200.0
2011-06-09 11:10:00,66.75,66.8,66.74,66.77,6700.0,48.5689,48.6052,48.5616,48.5834,6700.0
2011-06-09 11:20:00,66.77,66.77,66.71,66.75,12100.0,48.5834,48.5834,48.5398,48.5689,12100.0
2011-06-09 11:30:00,66.75,66.82,66.75,66.78,15900.0,48.5689,48.6198,48.5689,48.5907,15900.0
2011-06-09 11:40:00,66.78,66.85,66.76,66.85,41100.0,48.5907,48.6416,48.5761,48.6416,41100.0
2011-06-09 11:50:00,66.85,66.97,66.85,66.93,27500.0,48.6416,48.7289,48.6416,48.6998,27500.0
2011-06-09 12:00:00,66.91,66.99,66.9,66.97,46500.0,48.6853,48.7435,48.678,48.7289,46500.0
2011-06-09 12:10:00,66.99,67.02,66.95,66.95,22700.0,48.7435,48.7653,48.7144,48.7144,22700.0
2011-06-09 12:20:00,66.95,66.95,66.88,66.9,6800.0,48.7144,48.7144,48.6635,48.678,6800.0
2011-06-09 12:30:00,66.9,66.94,66.86,66.87,30100.0,48.678,48.7071,48.6489,48.6562,30100.0
2011-06-09 12:40:00,66.88,66.95,66.88,66.92,13200.0,48.6635,48.7144,48.6635,48.6926,13200.0
2011-06-09 12:50:00,66.92,66.94,66.9,66.9,19500.0,48.6926,48.7071,48.678,48.678,19500.0
2011-06-09 13:00:00,66.9,66.95,66.89,66.93,9100.0,48.678,48.7144,48.6707,48.6998,9100.0
2011-06-09 13:10:00,66.94,66.98,66.94,66.98,17100.0,48.7071,48.7362,48.7071,48.7362,17100.0
2011-06-09 13:20:00,66.97,66.98,66.92,66.93,24200.0,48.7289,48.7362,48.6926,48.6998,24200.0
2011-06-09 13:30:00,66.93,66.95,66.9,66.92,16200.0,48.6998,48.7144,48.678,48.6926,16200.0
2011-06-09 13:40:00,66.93,66.96,66.92,66.92,4100.0,48.6998,48.7217,48.6926,48.6926,4100.0
2011-06-09 13:50:00,66.95,67.02,66.95,66.98,4300.0,48.7144,48.7653,48.7144,48.7362,4300.0
2011-06-09 14:00:00,66.96,66.99,66.94,66.97,10700.0,48.7217,48.7435,48.7071,48.7289,10700.0
2011-06-09 14:10:00,66.97,67.03,66.97,67.02,8300.0,48.7289,48.7726,48.7289,48.7653,8300.0
2011-06-09 14:20:00,67.02,67.03,66.98,66.99,13200.0,48.7653,48.7726,48.7362,48.7435,13200.0
2011-06-09 14:30:00,67.0,67.0,66.92,66.97,11900.0,48.7508,48.7508,48.6926,48.7289,11900.0
2011-06-09 14:40:00,66.98,67.02,66.98,67.01,4500.0,48.7362,48.7653,48.7362,48.758,4500.0
2011-06-09 14:50:00,67.01,67.08,67.01,67.08,16800.0,48.758,48.809,48.758,48.809,16800.0
2011-06-09 15:00:00,67.08,67.08,67.03,67.03,61800.0,48.809,48.809,48.7726,48.7726,61800.0
2011-06-09 15:10:00,67.03,67.03,66.96,66.96,57200.0,48.7726,48.7726,48.7217,48.7217,57200.0
2011-06-09 15:20:00,66.95,66.97,66.92,66.95,234900.0,48.7144,48.7289,48.6926,48.7144,234900.0
2011-06-09 15:30:00,66.95,66.97,66.87,66.91,23200.0,48.7144,48.7289,48.6562,48.6853,23200.0
2011-06-09 15:40:00,66.92,66.94,66.78,66.83,27300.0,48.6926,48.7071,48.5907,48.6271,27300.0
2011-06-09 15:50:00,66.83,66.85,66.79,66.79,259900.0,48.6271,48.6416,48.598,48.598,259900.0
2011-06-10 09:30:00,66.48,66.54,66.33,66.33,39600.0,48.3724,48.4161,48.2633,48.2633,39600.0
2011-06-10 09:40:00,66.33,66.4,66.28,66.39,52300.0,48.2633,48.3142,48.2269,48.3069,52300.0
2011-06-10 09:50:00,66.36,66.36,66.18,66.21,14600.0,48.2851,48.2851,48.1541,48.1759,14600.0
2011-06-10 10:00:00,66.22,66.22,66.06,66.07,30900.0,48.1832,48.1832,48.0668,48.0741,30900.0
2011-06-10 10:10:00,66.08,66.25,66.08,66.25,44000.0,48.0814,48.2051,48.0814,48.2051,44000.0
2011-06-10 10:20:00,66.23,66.24,66.13,66.23,22300.0,48.1905,48.1978,48.1177,48.1905,22300.0
2011-06-10 10:30:00,66.24,66.24,66.1,66.17,28100.0,48.1978,48.1978,48.0959,48.1468,28100.0
2011-06-10 10:40:00,66.13,66.15,66.03,66.12,41600.0,48.1177,48.1323,48.045,48.1105,41600.0
2011-06-10 10:50:00,66.11,66.15,65.96,66.03,24900.0,48.1032,48.1323,47.994,48.045,24900.0
2011-06-10 11:00:00,66.03,66.03,65.85,65.9,30600.0,48.045,48.045,47.914,47.9504,30600.0
2011-06-10 11:10:00,65.89,65.97,65.88,65.97,17200.0,47.9431,48.0013,47.9358,48.0013,17200.0
2011-06-10 11:20:00,65.97,66.06,65.97,65.99,11000.0,48.0013,48.0668,48.0013,48.0159,11000.0
2011-06-10 11:30:00,66.0,66.0,65.91,65.92,30200.0,48.0231,48.0231,47.9577,47.9649,30200.0
2011-06-10 11:40:00,65.92,66.03,65.9,66.03,10100.0,47.9649,48.045,47.9504,48.045,10100.0
2011-06-10 11:50:00,66.05,66.05,65.98,66.0,21800.0,48.0595,48.0595,48.0086,48.0231,21800.0
2011-06-10 12:00:00,66.0,66.05,66.0,66.02,18800.0,48.0231,48.0595,48.0231,48.0377,18800.0
2011-06-10 12:10:00,66.03,66.03,65.91,66.0,50200.0,48.045,48.045,47.9577,48.0231,50200.0
2011-06-10 12:20:00,66.01,66.03,65.98,65.98,36900.0,48.0304,48.045,48.0086,48.0086,36900.0
2011-06-10 12:30:00,65.97,66.08,65.97,66.05,21900.0,48.0013,48.0814,48.0013,48.0595,21900.0
2011-06-10 12:40:00,66.05,66.05,65.99,66.0,27900.0,48.0595,48.0595,48.0159,48.0231,27900.0
2011-06-10 12:50:00,66.0,66.03,65.99,66.0,18600.0,48.0231,48.045,48.0159,48.0231,18600.0
2011-06-10 13:00:00,66.0,66.0,65.94,65.96,24200.0,48.0231,48.0231,47.9795,47.994,24200.0
2011-06-10 13:10:00,65.96,65.97,65.85,65.89,53000.0,47.994,48.0013,47.914,47.9431,53000.0
2011-06-10 13:20:00,65.89,65.91,65.84,65.9,50700.0,47.9431,47.9577,47.9067,47.9504,50700.0
2011-06-10 13:30:00,65.91,65.91,65.79,65.82,98600.0,47.9577,47.9577,47.8703,47.8922,98600.0
2011-06-10 13:40:00,65.81,65.83,65.7,65.74,65100.0,47.8849,47.8995,47.8049,47.834,65100.0
2011-06-10 13:50:00,65.76,65.77,65.71,65.75,66000.0,47.8485,47.8558,47.8121,47.8412,66000.0
2011-06-10 14:00:00,65.76,66.2,65.75,66.1,113200.0,47.8485,48.1687,47.8412,48.0959,113200.0
2011-06-10 14:10:00,66.1,66.21,66.01,66.2,113700.0,48.0959,48.1759,48.0304,48.1687,113700.0
2011-06-10 14:20:00,66.19,66.2,66.03,66.14,114300.0,48.1614,48.1687,48.045,48.125,114300.0
2011-06-10 14:30:00,66.13,66.21,66.06,66.06,36300.0,48.1177,48.1759,48.0668,48.0668,36300.0
2011-06-10 14:40:00,66.06,66.16,66.04,66.11,43500.0,48.0668,48.1396,48.0523,48.1032,43500.0
2011-06-10 14:50:00,66.12,66.34,66.12,66.34,54100.0,48.1105,48.2705,48.1105,48.2705,54100.0
2011-06-10 15:00:00,66.35,66.38,66.19,66.24,47400.0,48.2778,48.2996,48.1614,48.1978,47400.0
2011-06-10 15:10:00,66.24,66.38,66.23,66.31,38700.0,48.1978,48.2996,48.1905,48.2487,38700.0
2011-06-10 15:20:00,66.31,66.31,66.17,66.2,33100.0,48.2487,48.2487,48.1468,48.1687,33100.0
2011-06-10 15:30:00,66.21,66.26,66.11,66.14,47800.0,48.1759,48.2123,48.1032,48.125,47800.0
2011-06-10 15:40:00,66.14,66.17,65.97,66.0,28100.0,48.125,48.1468,48.0013,48.0231,28100.0
2011-06-10 15:50:00,66.01,66.02,65.92,65.94,44000.0,48.0304,48.0377,47.9649,47.9795,44000.0
2011-06-13 09:30:00,66.13,66.24,66.09,66.19,44400.0,48.1177,48.1978,48.0886,48.1614,44400.0
2011-06-13 09:40:00,66.19,66.29,66.19,66.23,25700.0,48.1614,48.2342,48.1614,48.1905,25700.0
2011-06-13 09:50:00,66.23,66.26,66.17,66.23,13200.0,48.1905,48.2123,48.1468,48.1905,13200.0
2011-06-13 10:00:00,66.23,66.27,66.09,66.13,30900.0,48.1905,48.2196,48.0886,48.1177,30900.0
2011-06-13 10:10:00,66.12,66.16,66.06,66.14,16500.0,48.1105,48.1396,48.0668,48.125,16500.0
2011-06-13 10:20:00,66.14,66.24,66.11,66.22,17600.0,48.125,48.1978,48.1032,48.1832,17600.0
2011-06-13 10:30:00,66.23,66.23,66.13,66.17,17500.0,48.1905,48.1905,48.1177,48.1468,17500.0
2011-06-13 10:40:00,66.17,66.21,66.1,66.18,17400.0,48.1468,48.1759,48.0959,48.1541,17400.0
2011-06-13 10:50:00,66.18,66.22,66.1,66.13,56900.0,48.1541,48.1832,48.0959,48.1177,56900.0
2011-06-13 11:00:00,66.14,66.16,66.05,66.05,25600.0,48.125,48.1396,48.0595,48.0595,25600.0
2011-06-13 11:10:00,66.05,66.13,66.04,66.12,57000.0,48.0595,48.1177,48.0523,48.1105,57000.0
2011-06-13 11:20:00,66.14,66.2,66.1,66.18,23500.0,48.125,48.1687,48.0959,48.1541,23500.0
2011-06-13 11:30:00,66.16,66.19,66.12,66.14,16400.0,48.1396,48.1614,48.1105,48.125,16400.0
2011-06-13 11:40:00,66.13,66.19,66.06,66.08,21100.0,48.1177,48.1614,48.0668,48.0814,21100.0
2011-06-13 11:50:00,66.09,66.1,66.02,66.04,32400.0,48.0886,48.0959,48.0377,48.0523,32400.0
2011-06-13 12:00:00,66.04,66.1,66.03,66.05,20200.0,48.0523,48.0959,48.045,48.0595,20200.0
2011-06-13 12:10:00,66.06,66.08,65.95,65.97,23500.0,48.0668,48.0814,47.9868,48.0013,23500.0
2011-06-13 12:20:00,65.97,66.01,65.91,65.95,30300.0,48.0013,48.0304,47.9577,47.9868,30300.0
2011-06-13 12:30:00,65.97,66.04,65.97,66.04,20100.0,48.0013,48.0523,48.0013,48.0523,20100.0
2011-06-13 12:40:00,66.03,66.03,65.98,66.0,10900.0,48.045,48.045,48.0086,48.0231,10900.0
2011-06-13 12:50:00,66.0,66.0,65.89,65.93,12000.0,48.0231,48.0231,47.9431,47.9722,12000.0
2011-06-13 13:00:00,65.92,65.92,65.73,65.78,17900.0,47.9649,47.9649,47.8267,47.8631,17900.0
2011-06-13 13:10:00,65.81,65.97,65.77,65.96,20500.0,47.8849,48.0013,47.8558,47.994,20500.0
2011-06-13 13:20:00,65.97,65.99,65.9,65.98,22000.0,48.0013,48.0159,47.9504,48.0086,22000.0
2011-06-13 13:30:00,65.98,66.01,65.94,66.0,15300.0,48.0086,48.0304,47.9795,48.0231,15300.0
2011-06-13 13:40:00,66.03,66.06,66.02,66.02,32200.0,48.045,48.0668,48.0377,48.0377,32200.0
2011-06-13 13:50:00,66.01,66.25,66.01,66.25,26700.0,48.0304,48.2051,48.0304,48.2051,26700.0
2011-06-13 14:00:00,66.25,66.37,66.22,66.35,29200.0,48.2051,48.2924,48.1832,48.2778,29200.0
2011-06-13 14:10:00,66.33,66.34,66.26,66.26,22000.0,48.2633,48.2705,48.2123,48.2123,22000.0
2011-06-13 14:20:00,66.26,66.31,66.23,66.26,50300.0,48.2123,48.2487,48.1905,48.2123,50300.0
2011-06-13 14:30:00,66.26,66.26,66.15,66.18,93600.0,48.2123,48.2123,48.1323,48.1541,93600.0
2011-06-13 14:40:00,66.17,66.36,66.15,66.36,176100.0,48.1468,48.2851,48.1323,48.2851,176100.0
2011-06-13 14:50:00,66.35,66.35,66.18,66.19,159300.0,48.2778,48.2778,48.1541,48.1614,159300.0
2011-06-13 15:00:00,66.19,66.3,66.14,66.2,290500.0,48.1614,48.2414,48.125,48.1687,290500.0
2011-06-13 15:10:00,66.2,66.24,66.1,66.18,226000.0,48.1687,48.1978,48.0959,48.1541,226000.0
2011-06-13 15:20:00,66.18,66.26,66.17,66.23,65800.0,48.1541,48.2123,48.1468,48.1905,65800.0
2011-06-13 15:30:00,66.22,66.22,66.08,66.09,103400.0,48.1832,48.1832,48.0814,48.0886,103400.0
2011-06-13 15:40:00,66.08,66.14,66.04,66.11,86300.0,48.0814,48.125,48.0523,48.1032,86300.0
2011-06-13 15:50:00,66.11,66.16,66.06,66.08,127600.0,48.1032,48.1396,48.0668,48.0814,127600.0
2011-06-14 09:30:00,66.56,66.77,66.56,66.72,79500.0,48.4306,48.5834,48.4306,48.547,79500.0
2011-06-14 09:40:00,66.69,66.8,66.64,66.76,70700.0,48.5252,48.6052,48.4888,48.5761,70700.0
2011-06-14 09:50:00,66.77,66.84,66.75,66.79,43400.0,48.5834,48.6344,48.5689,48.598,43400.0
2011-06-14 10:00:00,66.81,66.83,66.76,66.77,19600.0,48.6125,48.6271,48.5761,48.5834,19600.0
2011-06-14 10:10:00,66.77,66.78,66.71,66.74,49100.0,48.5834,48.5907,48.5398,48.5616,49100.0
2011-06-14 10:20:00,66.75,66.86,66.73,66.84,50600.0,48.5689,48.6489,48.5543,48.6344,50600.0
2011-06-14 10:30:00,66.86,66.94,66.86,66.92,105200.0,48.6489,48.7071,48.6489,48.6926,105200.0
2011-06-14 10:40:00,66.92,66.92,66.86,66.87,28800.0,48.6926,48.6926,48.6489,48.6562,28800.0
2011-06-14 10:50:00,66.86,66.89,66.82,66.88,28200.0,48.6489,48.6707,48.6198,48.6635,28200.0
2011-06-14 11:00:00,66.88,66.88,66.8,66.85,22900.0,48.6635,48.6635,48.6052,48.6416,22900.0
2011-06-14 11:10:00,66.86,66.88,66.83,66.83,14500.0,48.6489,48.6635,48.6271,48.6271,14500.0
2011-06-14 11:20:00,66.85,66.89,66.79,66.8,14300.0,48.6416,48.6707,48.598,48.6052,14300.0
2011-06-14 11:30:00,66.82,66.84,66.77,66.78,17600.0,48.6198,48.6344,48.5834,48.5907,17600.0
2011-06-14 11:40:00,66.8,66.84,66.79,66.82,21500.0,48.6052,48.6344,48.598,48.6198,21500.0
2011-06-14 11:50:00,66.82,66.91,66.8,66.9,22900.0,48.6198,48.6853,48.6052,48.678,22900.0
2011-06-14 12:00:00,66.9,66.93,66.87,66.89,29600.0,48.678,48.6998,48.6562,48.6707,29600.0
2011-06-14 12:10:00,66.88,66.88,66.82,66.85,10400.0,48.6635,48.6635,48.6198,48.6416,10400.0
2011-06-14 12:20:00,66.86,66.91,66.83,66.91,6400.0,48.6489,48.6853,48.6271,48.6853,6400.0
2011-06-14 12:30:00,66.91,66.92,66.89,66.9,5900.0,48.6853,48.6926,48.6707,48.678,5900.0
2011-06-14 12:40:00,66.9,66.94,66.9,66.93,75100.0,48.678,48.7071,48.678,48.6998,75100.0
2011-06-14 12:50:00,66.92,66.99,66.92,66.95,16400.0,48.6926,48.7435,48.6926,48.7144,16400.0
2011-06-14 13:00:00,66.96,66.97,66.9,66.94,24700.0,48.7217,48.7289,48.678,48.7071,24700.0
2011-06-14 13:10:00,66.94,66.98,66.94,66.98,4900.0,48.7071,48.7362,48.7071,48.7362,4900.0
2011-06-14 13:20:00,66.98,67.01,66.97,66.99,12800.0,48.7362,48.758,48.7289,48.7435,12800.0
2011-06-14 13:30:00,67.01,67.05,66.98,67.03,16800.0,48.758,48.7872,48.7362,48.7726,16800.0
2011-06-14 13:40:00,67.01,67.01,66.92,66.92,16100.0,48.758,48.758,48.6926,48.6926,16100.0
2011-06-14 13:50:00,66.93,66.95,66.91,66.94,44600.0,48.6998,48.7144,48.6853,48.7071,44600.0
2011-06-14 14:00:00,66.94,66.96,66.89,66.93,16100.0,48.7071,48.7217,48.6707,48.6998,16100.0
2011-06-14 14:10:00,66.93,66.94,66.9,66.93,20800.0,48.6998,48.7071,48.678,48.6998,20800.0
2011-06-14 14:20:00,66.93,67.01,66.93,66.99,20900.0,48.6998,48.758,48.6998,48.7435,20900.0
2011-06-14 14:30:00,66.98,67.0,66.94,66.96,13500.0,48.7362,48.7508,48.7071,48.7217,13500.0
2011-06-14 14:40:00,66.95,67.04,66.95,67.04,9800.0,48.7144,48.7799,48.7144,48.7799,9800.0
2011-06-14 14:50:00,67.05,67.05,67.0,67.03,10600.0,48.7872,48.7872,48.7508,48.7726,10600.0
2011-06-14 15:00:00,67.03,67.09,67.02,67.03,30300.0,48.7726,48.8163,48.7653,48.7726,30300.0
2011-06-14 15:10:00,67.04,67.05,67.01,67.01,25200.0,48.7799,48.7872,48.758,48.758,25200.0
2011-06-14 15:20:00,67.02,67.03,66.91,66.95,18000.0,48.7653,48.7726,48.6853,48.7144,18000.0
2011-06-14 15:30:00,66.96,66.96,66.84,66.84,59500.0,48.7217,48.7217,48.6344,48.6344,59500.0
2011-06-14 15:40:00,66.84,66.86,66.79,66.85,26000.0,48.6344,48.6489,48.598,48.6416,26000.0
2011-06-14 15:50:00,66.84,66.85,66.76,66.8,100100.0,48.6344,48.6416,48.5761,48.6052,100100.0
2011-06-15 09:30:00,66.21,66.31,66.16,66.25,48400.0,48.1759,48.2487,48.1396,48.2051,48400.0
2011-06-15 09:40:00,66.2,66.4,66.2,66.31,26500.0,48.1687,48.3142,48.1687,48.2487,26500.0
2011-06-15 09:50:00,66.33,66.46,66.33,66.38,18100.0,48.2633,48.3579,48.2633,48.2996,18100.0
2011-06-15 10:00:00,66.37,66.42,66.3,66.41,32300.0,48.2924,48.3287,48.2414,48.3215,32300.0
2011-06-15 10:10:00,66.42,66.44,66.32,66.34,27500.0,48.3287,48.3433,48.256,48.2705,27500.0
2011-06-15 10:20:00,66.32,66.33,66.27,66.27,13300.0,48.256,48.2633,48.2196,48.2196,13300.0
2011-06-15 10:30:00,66.28,66.36,66.2,66.28,22400.0,48.2269,48.2851,48.1687,48.2269,22400.0
2011-06-15 10:40:00,66.29,66.41,66.24,66.41,36900.0,48.2342,48.3215,48.1978,48.3215,36900.0
2011-06-15 10:50:00,66.42,66.44,66.36,66.39,18200.0,48.3287,48.3433,48.2851,48.3069,18200.0
2011-06-15 11:00:00,66.4,66.43,66.32,66.35,18600.0,48.3142,48.336,48.256,48.2778,18600.0
2011-06-15 11:10:00,66.34,66.35,66.28,66.35,14500.0,48.2705,48.2778,48.2269,48.2778,14500.0
2011-06-15 11:20:00,66.34,66.34,66.25,66.28,12700.0,48.2705,48.2705,48.2051,48.2269,12700.0
2011-06-15 11:30:00,66.29,66.29,66.03,66.05,35100.0,48.2342,48.2342,48.045,48.0595,35100.0
2011-06-15 11:40:00,66.05,66.07,65.91,65.91,40700.0,48.0595,48.0741,47.9577,47.9577,40700.0
2011-06-15 11:50:00,65.89,65.92,65.79,65.9,40400.0,47.9431,47.9649,47.8703,47.9504,40400.0
2011-06-15 12:00:00,65.9,65.94,65.85,65.91,25200.0,47.9504,47.9795,47.914,47.9577,25200.0
2011-06-15 12:10:00,65.91,65.93,65.73,65.74,19400.0,47.9577,47.9722,47.8267,47.834,19400.0
2011-06-15 12:20:00,65.74,65.78,65.48,65.69,52800.0,47.834,47.8631,47.6448,47.7976,52800.0
2011-06-15 12:30:00,65.72,65.8,65.71,65.75,12800.0,47.8194,47.8776,47.8121,47.8412,12800.0
2011-06-15 12:40:00,65.74,65.8,65.73,65.75,22300.0,47.834,47.8776,47.8267,47.8412,22300.0
2011-06-15 12:50:00,65.75,65.8,65.66,65.68,54700.0,47.8412,47.8776,47.7758,47.7903,54700.0
2011-06-15 13:00:00,65.69,65.72,65.63,65.65,29100.0,47.7976,47.8194,47.7539,47.7685,29100.0
2011-06-15 13:10:00,65.64,65.68,65.61,65.62,18600.0,47.7612,47.7903,47.7394,47.7467,18600.0
2011-06-15 13:20:00,65.58,65.68,65.55,65.65,30900.0,47.7175,47.7903,47.6957,47.7685,30900.0
2011-06-15 13:30:00,65.65,65.66,65.53,65.57,24700.0,47.7685,47.7758,47.6812,47.7103,24700.0
2011-06-15 13:40:00,65.58,65.67,65.57,65.63,12800.0,47.7175,47.783,47.7103,47.7539,12800.0
2011-06-15 13:50:00,65.62,65.66,65.55,65.65,68300.0,47.7467,47.7758,47.6957,47.7685,68300.0
2011-06-15 14:00:00,65.65,65.83,65.65,65.77,30900.0,47.7685,47.8995,47.7685,47.8558,30900.0
2011-06-15 14:10:00,65.76,65.77,65.65,65.66,28000.0,47.8485,47.8558,47.7685,47.7758,28000.0
2011-06-15 14:20:00,65.66,65.69,65.55,65.56,32900.0,47.7758,47.7976,47.6957,47.703,32900.0
2011-06-15 14:30:00,65.53,65.72,65.53,65.72,17200.0,47.6812,47.8194,47.6812,47.8194,17200.0
2011-06-15 14:40:00,65.71,65.76,65.51,65.68,53500.0,47.8121,47.8485,47.6666,47.7903,53500.0
2011-06-15 14:50:00,65.67,65.71,65.58,65.61,60300.0,47.783,47.8121,47.7175,47.7394,60300.0
2011-06-15 15:00:00,65.59,65.67,65.47,65.51,47600.0,47.7248,47.783,47.6375,47.6666,47600.0
2011-06-15 15:10:00,65.51,65.57,65.45,65.53,47500.0,47.6666,47.7103,47.623,47.6812,47500.0
2011-06-15 15:20:00,65.53,65.73,65.49,65.68,41800.0,47.6812,47.8267,47.6521,47.7903,41800.0
2011-06-15 15:30:00,65.68,65.68,65.6,65.63,31000.0,47.7903,47.7903,47.7321,47.7539,31000.0
2011-06-15 15:40:00,65.63,65.81,65.61,65.7,77300.0,47.7539,47.8849,47.7394,47.8049,77300.0
2011-06-15 15:50:00,65.7,65.75,65.63,65.67,123000.0,47.8049,47.8412,47.7539,47.783,123000.0
2011-06-16 09:30:00,65.74,65.9,65.62,65.88,124000.0,47.834,47.9504,47.7467,47.9358,124000.0
2011-06-16 09:40:00,65.87,65.95,65.81,65.88,47300.0,47.9286,47.9868,47.8849,47.9358,47300.0
2011-06-16 09:50:00,65.87,65.96,65.81,65.81,300100.0,47.9286,47.994,47.8849,47.8849,300100.0
2011-06-16 10:00:00,65.81,65.85,65.49,65.79,104900.0,47.8849,47.914,47.6521,47.8703,104900.0
2011-06-16 10:10:00,65.79,66.05,65.79,65.98,38600.0,47.8703,48.0595,47.8703,48.0086,38600.0
2011-06-16 10:20:00,65.99,66.02,65.86,65.89,74300.0,48.0159,48.0377,47.9213,47.9431,74300.0
2011-06-16 10:30:00,65.89,66.11,65.87,66.11,46500.0,47.9431,48.1032,47.9286,48.1032,46500.0
2011-06-16 10:40:00,66.13,66.14,66.02,66.06,31800.0,48.1177,48.125,48.0377,48.0668,31800.0
2011-06-16 10:50:00,66.07,66.11,66.01,66.03,24300.0,48.0741,48.1032,48.0304,48.045,24300.0
2011-06-16 11:00:00,65.98,65.99,65.83,65.9,23900.0,48.0086,48.0159,47.8995,47.9504,23900.0
2011-06-16 11:10:00,65.88,66.07,65.84,66.07,63300.0,47.9358,48.0741,47.9067,48.0741,63300.0
2011-06-16 11:20:00,66.09,66.14,65.98,66.09,44500.0,48.0886,48.125,48.0086,48.0886,44500.0
2011-06-16 11:30:00,66.11,66.17,66.04,66.06,33000.0,48.1032,48.1468,48.0523,48.0668,33000.0
2011-06-16 11:40:00,66.06,66.08,66.0,66.0,21100.0,48.0668,48.0814,48.0231,48.0231,21100.0
2011-06-16 11:50:00,66.0,66.03,65.96,65.99,10700.0,48.0231,48.045,47.994,48.0159,10700.0
2011-06-16 12:00:00,66.0,66.1,65.99,66.05,17800.0,48.0231,48.0959,48.0159,48.0595,17800.0
2011-06-16 12:10:00,66.03,66.04,65.97,66.01,18700.0,48.045,48.0523,48.0013,48.0304,18700.0
2011-06-16 12:20:00,65.99,66.11,65.99,66.11,16100.0,48.0159,48.1032,48.0159,48.1032,16100.0
2011-06-16 12:30:00,66.09,66.11,66.03,66.04,51800.0,48.0886,48.1032,48.045,48.0523,51800.0
2011-06-16 12:40:00,66.05,66.05,65.99,66.02,15800.0,48.0595,48.0595,48.0159,48.0377,15800.0
2011-06-16 12:50:00,66.03,66.04,65.93,65.93,8800.0,48.045,48.0523,47.9722,47.9722,8800.0
2011-06-16 13:00:00,65.94,65.94,65.87,65.91,15000.0,47.9795,47.9795,47.9286,47.9577,15000.0
2011-06-16 13:10:00,65.9,66.01,65.9,65.98,29400.0,47.9504,48.0304,47.9504,48.0086,29400.0
2011-06-16 13:20:00,65.99,66.0,65.88,65.88,17100.0,48.0159,48.0231,47.9358,47.9358,17100.0
2011-06-16 13:30:00,65.88,65.89,65.75,65.76,30400.0,47.9358,47.9431,47.8412,47.8485,30400.0
2011-06-16 13:40:00,65.75,65.77,65.65,65.71,27200.0,47.8412,47.8558,47.7685,47.8121,27200.0
2011-06-16 13:50:00,65.72,65.72,65.57,65.58,26900.0,47.8194,47.8194,47.7103,47.7175,26900.0
2011-06-16 14:00:00,65.58,65.67,65.57,65.63,43300.0,47.7175,47.783,47.7103,47.7539,43300.0
2011-06-16 14:10:00,65.61,65.63,65.5,65.54,23100.0,47.7394,47.7539,47.6593,47.6884,23100.0
2011-06-16 14:20:00,65.54,65.64,65.53,65.59,28300.0,47.6884,47.7612,47.6812,47.7248,28300.0
2011-06-16 14:30:00,65.59,65.61,65.44,65.44,19700.0,47.7248,47.7394,47.6157,47.6157,19700.0
2011-06-16 14:40:00,65.45,65.51,65.36,65.36,60500.0,47.623,47.6666,47.5575,47.5575,60500.0
2011-06-16 14:50:00,65.37,65.55,65.36,65.55,39800.0,47.5647,47.6957,47.5575,47.6957,39800.0
2011-06-16 15:00:00,65.55,65.67,65.53,65.67,32400.0,47.6957,47.783,47.6812,47.783,32400.0
2011-06-16 15:10:00,65.66,65.69,65.62,65.65,28500.0,47.7758,47.7976,47.7467,47.7685,28500.0
2011-06-16 15:20:00,65.65,65.73,65.65,65.68,36500.0,47.7685,47.8267,47.7685,47.7903,36500.0
2011-06-16 15:30:00,65.68,65.87,65.66,65.84,44000.0,47.7903,47.9286,47.7758,47.9067,44000.0
2011-06-16 15:40:00,65.85,65.86,65.78,65.81,31000.0,47.914,47.9213,47.8631,47.8849,31000.0
2011-06-16 15:50:00,65.8,65.9,65.8,65.83,100500.0,47.8776,47.9504,47.8776,47.8995,100500.0
2011-06-17 09:30:00,66.4,66.48,66.26,66.27,358100.0,48.3142,48.3724,48.2123,48.2196,358100.0
2011-06-17 09:40:00,66.25,66.41,66.24,66.35,59900.0,48.2051,48.3215,48.1978,48.2778,59900.0
2011-06-17 09:50:00,66.36,66.39,66.23,66.39,40900.0,48.2851,48.3069,48.1905,48.3069,40900.0
2011-06-17 10:00:00,66.38,66.51,66.38,66.44,49600.0,48.2996,48.3942,48.2996,48.3433,49600.0
2011-06-17 10:10:00,66.46,66.51,66.34,66.37,135300.0,48.3579,48.3942,48.2705,48.2924,135300.0
2011-06-17 10:20:00,66.37,66.38,66.18,66.27,98800.0,48.2924,48.2996,48.1541,48.2196,98800.0
2011-06-17 10:30:00,66.27,66.38,66.25,66.36,44300.0,48.2196,48.2996,48.2051,48.2851,44300.0
2011-06-17 10:40:00,66.37,66.47,66.37,66.47,17500.0,48.2924,48.3651,48.2924,48.3651,17500.0
2011-06-17 10:50:00,66.48,66.49,66.42,66.42,10600.0,48.3724,48.3797,48.3287,48.3287,10600.0
2011-06-17 11:00:00,66.4,66.41,66.26,66.28,31400.0,48.3142,48.3215,48.2123,48.2269,31400.0
2011-06-17 11:10:00,66.28,66.44,66.28,66.44,25100.0,48.2269,48.3433,48.2269,48.3433,25100.0
2011-06-17 11:20:00,66.44,66.45,66.38,66.43,14300.0,48.3433,48.3506,48.2996,48.336,14300.0
2011-06-17 11:30:00,66.44,66.44,66.31,66.32,15300.0,48.3433,48.3433,48.2487,48.256,15300.0
2011-06-17 11:40:00,66.31,66.36,66.3,66.36,17000.0,48.2487,48.2851,48.2414,48.2851,17000.0
2011-06-17 11:50:00,66.37,66.4,66.32,66.39,15700.0,48.2924,48.3142,48.256,48.3069,15700.0
2011-06-17 12:00:00,66.4,66.4,66.33,66.36,24800.0,48.3142,48.3142,48.2633,48.2851,24800.0
2011-06-17 12:10:00,66.36,66.36,66.27,66.27,4600.0,48.2851,48.2851,48.2196,48.2196,4600.0
2011-06-17 12:20:00,66.24,66.26,66.18,66.23,14200.0,48.1978,48.2123,48.1541,48.1905,14200.0
2011-06-17 12:30:00,66.24,66.25,66.15,66.22,17000.0,48.1978,48.2051,48.1323,48.1832,17000.0
2011-06-17 12:40:00,66.22,66.23,66.17,66.19,39600.0,48.1832,48.1905,48.1468,48.1614,39600.0
2011-06-17 12:50:00,66.2,66.2,66.08,66.14,21600.0,48.1687,48.1687,48.0814,48.125,21600.0
2011-06-17 13:00:00,66.16,66.16,66.06,66.11,14600.0,48.1396,48.1396,48.0668,48.1032,14600.0
2011-06-17 13:10:00,66.11,66.11,66.02,66.03,18200.0,48.1032,48.1032,48.0377,48.045,18200.0
2011-06-17 13:20:00,66.03,66.11,66.02,66.09,13800.0,48.045,48.1032,48.0377,48.0886,13800.0
2011-06-17 13:30:00,66.1,66.19,66.1,66.19,35800.0,48.0959,48.1614,48.0959,48.1614,35800.0
2011-06-17 13:40:00,66.2,66.2,66.1,66.15,15900.0,48.1687,48.1687,48.0959,48.1323,15900.0
2011-06-17 13:50:00,66.15,66.15,66.05,66.11,52100.0,48.1323,48.1323,48.0595,48.1032,52100.0
2011-06-17 14:00:00,66.1,66.18,66.09,66.13,19200.0,48.0959,48.1541,48.0886,48.1177,19200.0
2011-06-17 14:10:00,66.13,66.25,66.11,66.21,29500.0,48.1177,48.2051,48.1032,48.1759,29500.0
2011-06-17 14:20:00,66.22,66.33,66.22,66.33,15200.0,48.1832,48.2633,48.1832,48.2633,15200.0
2011-06-17 14:30:00,66.32,66.34,66.24,66.24,12700.0,48.256,48.2705,48.1978,48.1978,12700.0
2011-06-17 14:40:00,66.26,66.26,66.17,66.22,37800.0,48.2123,48.2123,48.1468,48.1832,37800.0
2011-06-17 14:50:00,66.21,66.25,66.19,66.22,38200.0,48.1759,48.2051,48.1614,48.1832,38200.0
2011-06-17 15:00:00,66.22,66.25,66.16,66.16,54600.0,48.1832,48.2051,48.1396,48.1396,54600.0
2011-06-17 15:10:00,66.16,66.17,65.92,65.98,84800.0,48.1396,48.1468,47.9649,48.0086,84800.0
2011-06-17 15:20:00,65.99,66.09,65.99,66.08,19600.0,48.0159,48.0886,48.0159,48.0814,19600.0
2011-06-17 15:30:00,66.08,66.18,66.04,66.14,23400.0,48.0814,48.1541,48.0523,48.125,23400.0
2011-06-17 15:40:00,66.14,66.29,66.14,66.26,43800.0,48.125,48.2342,48.125,48.2123,43800.0
2011-06-17 15:50:00,66.26,66.27,66.14,66.17,55700.0,48.2123,48.2196,48.125,48.1468,55700.0
2011-06-20 09:30:00,65.9,66.04,65.9,65.94,41500.0,47.9504,48.0523,47.9504,47.9795,41500.0
2011-06-20 09:40:00,65.94,66.08,65.94,66.06,40000.0,47.9795,48.0814,47.9795,48.0668,40000.0
2011-06-20 09:50:00,66.11,66.17,66.1,66.14,20700.0,48.1032,48.1468,48.0959,48.125,20700.0
2011-06-20 10:00:00,66.18,66.2,66.06,66.06,23100.0,48.1541,48.1687,48.0668,48.0668,23100.0
2011-06-20 10:10:00,66.05,66.11,66.0,66.11,24100.0,48.0595,48.1032,48.0231,48.1032,24100.0
2011-06-20 10:20:00,66.1,66.17,66.01,66.17,226000.0,48.0959,48.1468,48.0304,48.1468,226000.0
2011-06-20 10:30:00,66.17,66.31,66.17,66.3,123300.0,48.1468,48.2487,48.1468,48.2414,123300.0
2011-06-20 10:40:00,66.31,66.4,66.31,66.4,26000.0,48.2487,48.3142,48.2487,48.3142,26000.0
2011-06-20 10:50:00,66.39,66.39,66.32,66.33,13700.0,48.3069,48.3069,48.256,48.2633,13700.0
2011-06-20 11:00:00,66.31,66.36,66.28,66.28,18100.0,48.2487,48.2851,48.2269,48.2269,18100.0
2011-06-20 11:10:00,66.28,66.34,66.28,66.32,15200.0,48.2269,48.2705,48.2269,48.256,15200.0
2011-06-20 11:20:00,66.33,66.47,66.33,66.45,24300.0,48.2633,48.3651,48.2633,48.3506,24300.0
2011-06-20 11:30:00,66.46,66.51,66.46,66.47,24300.0,48.3579,48.3942,48.3579,48.3651,24300.0
2011-06-20 11:40:00,66.47,66.58,66.47,66.56,14200.0,48.3651,48.4452,48.3651,48.4306,14200.0
2011-06-20 11:50:00,66.58,66.58,66.53,66.57,40500.0,48.4452,48.4452,48.4088,48.4379,40500.0
2011-06-20 12:00:00,66.57,66.59,66.52,66.52,32500.0,48.4379,48.4524,48.4015,48.4015,32500.0
2011-06-20 12:10:00,66.51,66.53,66.49,66.53,16800.0,48.3942,48.4088,48.3797,48.4088,16800.0
2011-06-20 12:20:00,66.51,66.56,66.47,66.56,11100.0,48.3942,48.4306,48.3651,48.4306,11100.0
2011-06-20 12:30:00,66.57,66.57,66.54,66.55,9100.0,48.4379,48.4379,48.4161,48.4233,9100.0
2011-06-20 12:40:00,66.55,66.57,66.54,66.57,2600.0,48.4233,48.4379,48.4161,48.4379,2600.0
2011-06-20 12:50:00,66.57,66.59,66.44,66.45,16600.0,48.4379,48.4524,48.3433,48.3506,16600.0
2011-06-20 13:00:00,66.47,66.5,66.39,66.45,20400.0,48.3651,48.387,48.3069,48.3506,20400.0
2011-06-20 13:10:00,66.47,66.48,66.43,66.47,11800.0,48.3651,48.3724,48.336,48.3651,11800.0
2011-06-20 13:20:00,66.47,66.49,66.44,66.46,21300.0,48.3651,48.3797,48.3433,48.3579,21300.0
2011-06-20 13:30:00,66.46,66.5,66.44,66.45,13500.0,48.3579,48.387,48.3433,48.3506,13500.0
2011-06-20 13:40:00,66.45,66.47,66.36,66.36,31800.0,48.3506,48.3651,48.2851,48.2851,31800.0
2011-06-20 13:50:00,66.37,66.39,66.34,66.36,75800.0,48.2924,48.3069,48.2705,48.2851,75800.0
2011-06-20 14:00:00,66.36,66.41,66.36,66.41,13300.0,48.2851,48.3215,48.2851,48.3215,13300.0
2011-06-20 14:10:00,66.41,66.42,66.37,66.4,14100.0,48.3215,48.3287,48.2924,48.3142,14100.0
2011-06-20 14:20:00,66.4,66.41,66.32,66.36,59900.0,48.3142,48.3215,48.256,48.2851,59900.0
2011-06-20 14:30:00,66.38,66.5,66.37,66.48,26800.0,48.2996,48.387,48.2924,48.3724,26800.0
2011-06-20 14:40:00,66.47,66.55,66.44,66.47,28200.0,48.3651,48.4233,48.3433,48.3651,28200.0
2011-06-20 14:50:00,66.46,66.5,66.43,66.49,18500.0,48.3579,48.387,48.336,48.3797,18500.0
2011-06-20 15:00:00,66.47,66.48,66.39,66.39,21600.0,48.3651,48.3724,48.3069,48.3069,21600.0
2011-06-20 15:10:00,66.39,66.39,66.31,66.32,23600.0,48.3069,48.3069,48.2487,48.256,23600.0
2011-06-20 15:20:00,66.3,66.34,66.28,66.31,43700.0,48.2414,48.2705,48.2269,48.2487,43700.0
2011-06-20 15:30:00,66.31,66.48,66.3,66.46,33500.0,48.2487,48.3724,48.2414,48.3579,33500.0
2011-06-20 15:40:00,66.46,66.52,66.42,66.45,30500.0,48.3579,48.4015,48.3287,48.3506,30500.0
2011-06-20 15:50:00,66.46,66.49,66.39,66.43,228900.0,48.3579,48.3797,48.3069,48.336,228900.0
2011-06-21 09:30:00,66.82,66.82,66.74,66.78,76700.0,48.6198,48.6198,48.5616,48.5907,76700.0
2011-06-21 09:40:00,66.78,66.86,66.69,66.75,132800.0,48.5907,48.6489,48.5252,48.5689,132800.0
2011-06-21 09:50:00,66.75,66.87,66.73,66.86,215900.0,48.5689,48.6562,48.5543,48.6489,215900.0
2011-06-21 10:00:00,66.84,66.99,66.84,66.91,202300.0,48.6344,48.7435,48.6344,48.6853,202300.0
2011-06-21 10:10:00,66.92,67.0,66.89,66.98,119000.0,48.6926,48.7508,48.6707,48.7362,119000.0
2011-06-21 10:20:00,66.99,67.05,66.94,67.02,192000.0,48.7435,48.7872,48.7071,48.7653,192000.0
2011-06-21 10:30:00,67.03,67.07,66.98,67.01,245300.0,48.7726,48.8017,48.7362,48.758,245300.0
2011-06-21 10:40:00,67.01,67.13,67.01,67.09,63100.0,48.758,48.8454,48.758,48.8163,63100.0
2011-06-21 10:50:00,67.1,67.1,67.07,67.1,19900.0,48.8235,48.8235,48.8017,48.8235,19900.0
2011-06-21 11:00:00,67.11,67.14,67.07,67.13,109300.0,48.8308,48.8526,48.8017,48.8454,109300.0
2011-06-21 11:10:00,67.13,67.22,67.12,67.19,73800.0,48.8454,48.9108,48.8381,48.889,73800.0
2011-06-21 11:20:00,67.19,67.27,67.19,67.26,51800.0,48.889,48.9472,48.889,48.94,51800.0
2011-06-21 11:30:00,67.26,67.34,67.25,67.34,32600.0,48.94,48.9982,48.9327,48.9982,32600.0
2011-06-21 11:40:00,67.34,67.34,67.28,67.32,27000.0,48.9982,48.9982,48.9545,48.9836,27000.0
2011-06-21 11:50:00,67.31,67.32,67.25,67.27,91300.0,48.9763,48.9836,48.9327,48.9472,91300.0
2011-06-21 12:00:00,67.28,67.28,67.22,67.26,33100.0,48.9545,48.9545,48.9108,48.94,33100.0
2011-06-21 12:10:00,67.26,67.27,67.23,67.26,21500.0,48.94,48.9472,48.9181,48.94,21500.0
2011-06-21 12:20:00,67.26,67.31,67.22,67.24,243100.0,48.94,48.9763,48.9108,48.9254,243100.0
2011-06-21 12:30:00,67.25,67.26,67.2,67.22,31700.0,48.9327,48.94,48.8963,48.9108,31700.0
2011-06-21 12:40:00,67.23,67.24,67.2,67.23,29700.0,48.9181,48.9254,48.8963,48.9181,29700.0
2011-06-21 12:50:00,67.23,67.25,67.21,67.23,31000.0,48.9181,48.9327,48.9036,48.9181,31000.0
2011-06-21 13:00:00,67.23,67.24,67.16,67.16,21900.0,48.9181,48.9254,48.8672,48.8672,21900.0
2011-06-21 13:10:00,67.15,67.17,67.1,67.11,32700.0,48.8599,48.8745,48.8235,48.8308,32700.0
2011-06-21 13:20:00,67.12,67.16,67.1,67.11,40700.0,48.8381,48.8672,48.8235,48.8308,40700.0
2011-06-21 13:30:00,67.11,67.14,67.08,67.08,63700.0,48.8308,48.8526,48.809,48.809,63700.0
2011-06-21 13:40:00,67.09,67.14,67.07,67.14,38100.0,48.8163,48.8526,48.8017,48.8526,38100.0
2011-06-21 13:50:00,67.13,67.15,67.1,67.13,43700.0,48.8454,48.8599,48.8235,48.8454,43700.0
2011-06-21 14:00:00,67.12,67.17,67.12,67.17,55500.0,48.8381,48.8745,48.8381,48.8745,55500.0
2011-06-21 14:10:00,67.17,67.23,67.17,67.2,51300.0,48.8745,48.9181,48.8745,48.8963,51300.0
2011-06-21 14:20:00,67.21,67.24,67.2,67.23,45500.0,48.9036,48.9254,48.8963,48.9181,45500.0
2011-06-21 14:30:00,67.22,67.37,67.22,67.34,94700.0,48.9108,49.02,48.9108,48.9982,94700.0
2011-06-21 14:40:00,67.35,67.36,67.29,67.32,62700.0,49.0054,49.0127,48.9618,48.9836,62700.0
2011-06-21 14:50:00,67.32,67.34,67.28,67.32,71800.0,48.9836,48.9982,48.9545,48.9836,71800.0
2011-06-21 15:00:00,67.33,67.34,67.26,67.3,99500.0,48.9909,48.9982,48.94,48.9691,99500.0
2011-06-21 15:10:00,67.29,67.3,67.26,67.28,61700.0,48.9618,48.9691,48.94,48.9545,61700.0
2011-06-21 15:20:00,67.28,67.29,67.2,67.2,91000.0,48.9545,48.9618,48.8963,48.8963,91000.0
2011-06-21 15:30:00,67.21,67.22,67.15,67.21,86600.0,48.9036,48.9108,48.8599,48.9036,86600.0
2011-06-21 15:40:00,67.2,67.28,67.14,67.28,155900.0,48.8963,48.9545,48.8526,48.9545,155900.0
2011-06-21 15:50:00,67.28,67.31,67.22,67.22,175800.0,48.9545,48.9763,48.9108,48.9108,175800.0
2011-06-22 09:30:00,67.05,67.14,66.97,67.11,66300.0,48.7872,48.8526,48.7289,48.8308,66300.0
2011-06-22 09:40:00,67.12,67.28,67.08,67.25,50200.0,48.8381,48.9545,48.809,48.9327,50200.0
2011-06-22 09:50:00,67.24,67.31,67.21,67.31,37100.0,48.9254,48.9763,48.9036,48.9763,37100.0
2011-06-22 10:00:00,67.29,67.38,67.27,67.33,35800.0,48.9618,49.0273,48.9472,48.9909,35800.0
2011-06-22 10:10:00,67.31,67.34,67.17,67.23,25100.0,48.9763,48.9982,48.8745,48.9181,25100.0
2011-06-22 10:20:00,67.19,67.28,67.18,67.24,42700.0,48.889,48.9545,48.8817,48.9254,42700.0
2011-06-22 10:30:00,67.26,67.34,67.25,67.31,25300.0,48.94,48.9982,48.9327,48.9763,25300.0
2011-06-22 10:40:00,67.32,67.35,67.3,67.34,29600.0,48.9836,49.0054,48.9691,48.9982,29600.0
2011-06-22 10:50:00,67.34,67.5,67.31,67.48,43600.0,48.9982,49.1146,48.9763,49.1,43600.0
2011-06-22 11:00:00,67.47,67.47,67.39,67.39,32600.0,49.0928,49.0928,49.0345,49.0345,32600.0
2011-06-22 11:10:00,67.4,67.44,67.37,67.42,39500.0,49.0418,49.0709,49.02,49.0564,39500.0
2011-06-22 11:20:00,67.43,67.45,67.38,67.42,71000.0,49.0636,49.0782,49.0273,49.0564,71000.0
2011-06-22 11:30:00,67.42,67.44,67.4,67.43,15900.0,49.0564,49.0709,49.0418,49.0636,15900.0
2011-06-22 11:40:00,67.44,67.44,67.34,67.38,65700.0,49.0709,49.0709,48.9982,49.0273,65700.0
2011-06-22 11:50:00,67.37,67.38,67.34,67.34,5000.0,49.02,49.0273,48.9982,48.9982,5000.0
2011-06-22 12:00:00,67.35,67.35,67.28,67.34,9200.0,49.0054,49.0054,48.9545,48.9982,9200.0
2011-06-22 12:10:00,67.34,67.41,67.34,67.35,6400.0,48.9982,49.0491,48.9982,49.0054,6400.0
2011-06-22 12:20:00,67.35,67.36,67.29,67.36,19200.0,49.0054,49.0127,48.9618,49.0127,19200.0
2011-06-22 12:30:00,67.35,67.35,67.2,67.28,71000.0,49.0054,49.0054,48.8963,48.9545,71000.0
2011-06-22 12:40:00,67.28,67.4,67.25,67.37,14800.0,48.9545,49.0418,48.9327,49.02,14800.0
2011-06-22 12:50:00,67.39,67.44,67.39,67.4,19400.0,49.0345,49.0709,49.0345,49.0418,19400.0
2011-06-22 13:00:00,67.41,67.41,67.35,67.36,39500.0,49.0491,49.0491,49.0054,49.0127,39500.0
2011-06-22 13:10:00,67.38,67.39,67.35,67.38,13300.0,49.0273,49.0345,49.0054,49.0273,13300.0
2011-06-22 13:20:00,67.37,67.4,67.35,67.39,29700.0,49.02,49.0418,49.0054,49.0345,29700.0
2011-06-22 13:30:00,67.39,67.45,67.38,67.44,50800.0,49.0345,49.0782,49.0273,49.0709,50800.0
2011-06-22 13:40:00,67.43,67.43,67.41,67.43,17100.0,49.0636,49.0636,49.0491,49.0636,17100.0
2011-06-22 13:50:00,67.42,67.45,67.41,67.44,14200.0,49.0564,49.0782,49.0491,49.0709,14200.0
2011-06-22 14:00:00,67.44,67.44,67.31,67.4,68000.0,49.0709,49.0709,48.9763,49.0418,68000.0
2011-06-22 14:10:00,67.41,67.42,67.36,67.36,31700.0,49.0491,49.0564,49.0127,49.0127,31700.0
2011-06-22 14:20:00,67.36,67.47,67.35,67.35,25200.0,49.0127,49.0928,49.0054,49.0054,25200.0
2011-06-22 14:30:00,67.35,67.36,67.27,67.28,30300.0,49.0054,49.0127,48.9472,48.9545,30300.0
2011-06-22 14:40:00,67.28,67.3,67.21,67.27,98900.0,48.9545,48.9691,48.9036,48.9472,98900.0
2011-06-22 14:50:00,67.28,67.3,67.13,67.16,59100.0,48.9545,48.9691,48.8454,48.8672,59100.0
2011-06-22 15:00:00,67.15,67.25,67.13,67.25,51300.0,48.8599,48.9327,48.8454,48.9327,51300.0
2011-06-22 15:10:00,67.25,67.26,67.17,67.21,38500.0,48.9327,48.94,48.8745,48.9036,38500.0
2011-06-22 15:20:00,67.22,67.25,67.15,67.17,40800.0,48.9108,48.9327,48.8599,48.8745,40800.0
2011-06-22 15:30:00,67.17,67.17,67.06,67.06,64900.0,48.8745,48.8745,48.7944,48.7944,64900.0
2011-06-22 15:40:00,67.06,67.08,66.96,66.98,73200.0,48.7944,48.809,48.7217,48.7362,73200.0
2011-06-22 15:50:00,66.98,67.04,66.88,66.92,71800.0,48.7362,48.7799,48.6635,48.6926,71800.0
2011-06-23 09:30:00,66.08,66.17,65.91,65.96,65200.0,48.0814,48.1468,47.9577,47.994,65200.0
2011-06-23 09:40:00,65.99,65.99,65.78,65.82,23900.0,48.0159,48.0159,47.8631,47.8922,23900.0
2011-06-23 09:50:00,65.86,65.87,65.64,65.81,28200.0,47.9213,47.9286,47.7612,47.8849,28200.0
2011-06-23 10:00:00,65.86,65.98,65.79,65.95,43400.0,47.9213,48.0086,47.8703,47.9868,43400.0
2011-06-23 10:10:00,65.96,65.99,65.83,65.87,33000.0,47.994,48.0159,47.8995,47.9286,33000.0
2011-06-23 10:20:00,65.89,65.89,65.65,65.82,40600.0,47.9431,47.9431,47.7685,47.8922,40600.0
2011-06-23 10:30:00,65.81,65.85,65.67,65.78,61300.0,47.8849,47.914,47.783,47.8631,61300.0
2011-06-23 10:40:00,65.79,65.8,65.62,65.64,33700.0,47.8703,47.8776,47.7467,47.7612,33700.0
2011-06-23 10:50:00,65.65,65.78,65.59,65.77,29000.0,47.7685,47.8631,47.7248,47.8558,29000.0
2011-06-23 11:00:00,65.78,65.8,65.73,65.79,12100.0,47.8631,47.8776,47.8267,47.8703,12100.0
2011-06-23 11:10:00,65.81,65.81,65.67,65.72,30200.0,47.8849,47.8849,47.783,47.8194,30200.0
2011-06-23 11:20:00,65.72,65.82,65.7,65.8,16200.0,47.8194,47.8922,47.8049,47.8776,16200.0
2011-06-23 11:30:00,65.8,65.92,65.8,65.85,19500.0,47.8776,47.9649,47.8776,47.914,19500.0
2011-06-23 11:40:00,65.85,65.87,65.8,65.83,11400.0,47.914,47.9286,47.8776,47.8995,11400.0
2011-06-23 11:50:00,65.82,65.88,65.78,65.88,25200.0,47.8922,47.9358,47.8631,47.9358,25200.0
2011-06-23 12:00:00,65.88,65.95,65.87,65.89,43200.0,47.9358,47.9868,47.9286,47.9431,43200.0
2011-06-23 12:10:00,65.89,65.91,65.82,65.85,23200.0,47.9431,47.9577,47.8922,47.914,23200.0
2011-06-23 12:20:00,65.83,65.85,65.73,65.75,18100.0,47.8995,47.914,47.8267,47.8412,18100.0
2011-06-23 12:30:00,65.76,65.81,65.74,65.81,10900.0,47.8485,47.8849,47.834,47.8849,10900.0
2011-06-23 12:40:00,65.82,65.9,65.8,65.89,26600.0,47.8922,47.9504,47.8776,47.9431,26600.0
2011-06-23 12:50:00,65.89,65.97,65.89,65.94,13800.0,47.9431,48.0013,47.9431,47.9795,13800.0
2011-06-23 13:00:00,65.96,66.08,65.94,66.02,25400.0,47.994,48.0814,47.9795,48.0377,25400.0
2011-06-23 13:10:00,66.03,66.07,65.98,65.98,14300.0,48.045,48.0741,48.0086,48.0086,14300.0
2011-06-23 13:20:00,66.0,66.04,65.96,66.03,19500.0,48.0231,48.0523,47.994,48.045,19500.0
2011-06-23 13:30:00,66.04,66.16,66.04,66.09,29100.0,48.0523,48.1396,48.0523,48.0886,29100.0
2011-06-23 13:40:00,66.09,66.09,66.03,66.03,23900.0,48.0886,48.0886,48.045,48.045,23900.0
2011-06-23 13:50:00,66.02,66.05,65.95,66.04,17400.0,48.0377,48.0595,47.9868,48.0523,17400.0
2011-06-23 14:00:00,66.05,66.06,65.92,65.98,29400.0,48.0595,48.0668,47.9649,48.0086,29400.0
2011-06-23 14:10:00,65.99,66.01,65.87,65.9,27200.0,48.0159,48.0304,47.9286,47.9504,27200.0
2011-06-23 14:20:00,65.9,65.94,65.87,65.91,20500.0,47.9504,47.9795,47.9286,47.9577,20500.0
2011-06-23 14:30:00,65.92,65.96,65.81,65.82,20200.0,47.9649,47.994,47.8849,47.8922,20200.0
2011-06-23 14:40:00,65.81,65.84,65.74,65.79,15500.0,47.8849,47.9067,47.834,47.8703,15500.0
2011-06-23 14:50:00,65.77,66.32,65.76,66.32,79400.0,47.8558,48.256,47.8485,48.256,79400.0
2011-06-23 15:00:00,66.32,66.38,66.06,66.31,605900.0,48.256,48.2996,48.0668,48.2487,605900.0
2011-06-23 15:10:00,66.32,66.51,66.23,66.39,100900.0,48.256,48.3942,48.1905,48.3069,100900.0
2011-06-23 15:20:00,66.37,66.45,66.26,66.26,52200.0,48.2924,48.3506,48.2123,48.2123,52200.0
2011-06-23 15:30:00,66.24,66.27,66.06,66.17,85200.0,48.1978,48.2196,48.0668,48.1468,85200.0
2011-06-23 15:40:00,66.16,66.39,66.15,66.36,158200.0,48.1396,48.3069,48.1323,48.2851,158200.0
2011-06-23 15:50:00,66.36,66.53,66.36,66.5,86600.0,48.2851,48.4088,48.2851,48.387,86600.0
2011-06-24 09:30:00,66.47,66.59,66.4,66.47,124900.0,48.3651,48.4524,48.3142,48.3651,124900.0
2011-06-24 09:40:00,66.51,66.53,66.35,66.4,110600.0,48.3942,48.4088,48.2778,48.3142,110600.0
2011-06-24 09:50:00,66.37,66.41,66.28,66.37,89200.0,48.2924,48.3215,48.2269,48.2924,89200.0
2011-06-24 10:00:00,66.36,66.41,66.22,66.25,173600.0,48.2851,48.3215,48.1832,48.2051,173600.0
2011-06-24 10:10:00,66.26,66.27,66.03,66.07,133600.0,48.2123,48.2196,48.045,48.0741,133600.0
2011-06-24 10:20:00,66.06,66.1,65.95,66.01,36900.0,48.0668,48.0959,47.9868,48.0304,36900.0
2011-06-24 10:30:00,66.01,66.14,65.96,66.09,61300.0,48.0304,48.125,47.994,48.0886,61300.0
2011-06-24 10:40:00,66.09,66.13,65.92,65.96,55100.0,48.0886,48.1177,47.9649,47.994,55100.0
2011-06-24 10:50:00,65.96,65.98,65.88,65.96,53500.0,47.994,48.0086,47.9358,47.994,53500.0
2011-06-24 11:00:00,65.97,66.03,65.93,66.0,108800.0,48.0013,48.045,47.9722,48.0231,108800.0
2011-06-24 11:10:00,65.99,66.05,65.87,66.04,165100.0,48.0159,48.0595,47.9286,48.0523,165100.0
2011-06-24 11:20:00,66.03,66.05,65.96,66.03,90500.0,48.045,48.0595,47.994,48.045,90500.0
2011-06-24 11:30:00,66.03,66.05,65.98,66.05,70500.0,48.045,48.0595,48.0086,48.0595,70500.0
2011-06-24 11:40:00,66.05,66.14,66.03,66.12,40000.0,48.0595,48.125,48.045,48.1105,40000.0
2011-06-24 11:50:00,66.1,66.11,66.01,66.05,75800.0,48.0959,48.1032,48.0304,48.0595,75800.0
2011-06-24 12:00:00,66.05,66.12,66.0,66.01,108500.0,48.0595,48.1105,48.0231,48.0304,108500.0
2011-06-24 12:10:00,66.0,66.04,65.97,66.01,50000.0,48.0231,48.0523,48.0013,48.0304,50000.0
2011-06-24 12:20:00,66.02,66.03,65.97,66.02,39700.0,48.0377,48.045,48.0013,48.0377,39700.0
2011-06-24 12:30:00,66.03,66.09,66.01,66.06,52700.0,48.045,48.0886,48.0304,48.0668,52700.0
2011-06-24 12:40:00,66.06,66.06,65.91,65.92,38500.0,48.0668,48.0668,47.9577,47.9649,38500.0
2011-06-24 12:50:00,65.92,65.95,65.84,65.92,59000.0,47.9649,47.9868,47.9067,47.9649,59000.0
2011-06-24 13:00:00,65.94,65.94,65.82,65.89,57100.0,47.9795,47.9795,47.8922,47.9431,57100.0
2011-06-24 13:10:00,65.89,65.94,65.87,65.93,90700.0,47.9431,47.9795,47.9286,47.9722,90700.0
2011-06-24 13:20:00,65.93,66.02,65.92,66.0,33600.0,47.9722,48.0377,47.9649,48.0231,33600.0
2011-06-24 13:30:00,65.99,66.1,65.93,66.07,49600.0,48.0159,48.0959,47.9722,48.0741,49600.0
2011-06-24 13:40:00,66.11,66.11,66.05,66.09,16000.0,48.1032,48.1032,48.0595,48.0886,16000.0
2011-06-24 13:50:00,66.09,66.12,66.03,66.06,50500.0,48.0886,48.1105,48.045,48.0668,50500.0
2011-06-24 14:00:00,66.06,66.09,65.94,65.95,38300.0,48.0668,48.0886,47.9795,47.9868,38300.0
2011-06-24 14:10:00,65.94,65.99,65.91,65.98,50300.0,47.9795,48.0159,47.9577,48.0086,50300.0
2011-06-24 14:20:00,65.98,66.03,65.94,66.0,30400.0,48.0086,48.045,47.9795,48.0231,30400.0
2011-06-24 14:30:00,66.0,66.02,65.9,65.93,35600.0,48.0231,48.0377,47.9504,47.9722,35600.0
2011-06-24 14:40:00,65.93,66.04,65.92,65.99,39800.0,47.9722,48.0523,47.9649,48.0159,39800.0
2011-06-24 14:50:00,65.99,66.02,65.9,65.93,83300.0,48.0159,48.0377,47.9504,47.9722,83300.0
2011-06-24 15:00:00,65.94,65.94,65.87,65.89,26400.0,47.9795,47.9795,47.9286,47.9431,26400.0
2011-06-24 15:10:00,65.89,65.97,65.88,65.91,26800.0,47.9431,48.0013,47.9358,47.9577,26800.0
2011-06-24 15:20:00,65.91,65.91,65.84,65.85,40800.0,47.9577,47.9577,47.9067,47.914,40800.0
2011-06-24 15:30:00,65.85,65.97,65.85,65.92,107900.0,47.914,48.0013,47.914,47.9649,107900.0
2011-06-24 15:40:00,65.92,65.97,65.81,65.85,75500.0,47.9649,48.0013,47.8849,47.914,75500.0
2011-06-24 15:50:00,65.85,65.92,65.78,65.86,665000.0,47.914,47.9649,47.8631,47.9213,665000.0
2011-06-27 09:30:00,65.87,65.95,65.82,65.92,77900.0,47.9286,47.9868,47.8922,47.9649,77900.0
2011-06-27 09:40:00,65.89,66.13,65.87,66.12,53200.0,47.9431,48.1177,47.9286,48.1105,53200.0
2011-06-27 09:50:00,66.14,66.2,66.08,66.1,98100.0,48.125,48.1687,48.0814,48.0959,98100.0
2011-06-27 10:00:00,66.08,66.14,66.05,66.07,58300.0,48.0814,48.125,48.0595,48.0741,58300.0
2011-06-27 10:10:00,66.07,66.23,66.07,66.23,96100.0,48.0741,48.1905,48.0741,48.1905,96100.0
2011-06-27 10:20:00,66.25,66.35,66.24,66.35,62100.0,48.2051,48.2778,48.1978,48.2778,62100.0
2011-06-27 10:30:00,66.35,66.38,66.24,66.24,23600.0,48.2778,48.2996,48.1978,48.1978,23600.0
2011-06-27 10:40:00,66.23,66.35,66.22,66.3,61400.0,48.1905,48.2778,48.1832,48.2414,61400.0
2011-06-27 10:50:00,66.31,66.33,66.27,66.3,7200.0,48.2487,48.2633,48.2196,48.2414,7200.0
2011-06-27 11:00:00,66.3,66.34,66.21,66.21,34100.0,48.2414,48.2705,48.1759,48.1759,34100.0
2011-06-27 11:10:00,66.2,66.23,66.14,66.14,42800.0,48.1687,48.1905,48.125,48.125,42800.0
2011-06-27 11:20:00,66.14,66.2,66.13,66.18,27900.0,48.125,48.1687,48.1177,48.1541,27900.0
2011-06-27 11:30:00,66.18,66.24,66.16,66.23,13100.0,48.1541,48.1978,48.1396,48.1905,13100.0
2011-06-27 11:40:00,66.22,66.3,66.2,66.3,17200.0,48.1832,48.2414,48.1687,48.2414,17200.0
2011-06-27 11:50:00,66.3,66.35,66.28,66.35,15300.0,48.2414,48.2778,48.2269,48.2778,15300.0
2011-06-27 12:00:00,66.34,66.37,66.29,66.32,17800.0,48.2705,48.2924,48.2342,48.256,17800.0
2011-06-27 12:10:00,66.32,66.33,66.24,66.25,6200.0,48.256,48.2633,48.1978,48.2051,6200.0
2011-06-27 12:20:00,66.26,66.3,66.24,66.29,14700.0,48.2123,48.2414,48.1978,48.2342,14700.0
2011-06-27 12:30:00,66.28,66.3,66.26,66.28,5700.0,48.2269,48.2414,48.2123,48.2269,5700.0
2011-06-27 12:40:00,66.28,66.32,66.27,66.29,120200.0,48.2269,48.256,48.2196,48.2342,120200.0
2011-06-27 12:50:00,66.3,66.31,66.26,66.26,26500.0,48.2414,48.2487,48.2123,48.2123,26500.0
2011-06-27 13:00:00,66.25,66.3,66.25,66.3,28500.0,48.2051,48.2414,48.2051,48.2414,28500.0
2011-06-27 13:10:00,66.29,66.34,66.28,66.32,47900.0,48.2342,48.2705,48.2269,48.256,47900.0
2011-06-27 13:20:00,66.32,66.32,66.2,66.2,25700.0,48.256,48.256,48.1687,48.1687,25700.0
2011-06-27 13:30:00,66.21,66.24,66.17,66.2,14600.0,48.1759,48.1978,48.1468,48.1687,14600.0
2011-06-27 13:40:00,66.2,66.21,66.16,66.2,12300.0,48.1687,48.1759,48.1396,48.1687,12300.0
2011-06-27 13:50:00,66.2,66.29,66.2,66.25,13200.0,48.1687,48.2342,48.1687,48.2051,13200.0
2011-06-27 14:00:00,66.25,66.48,66.25,66.47,68700.0,48.2051,48.3724,48.2051,48.3651,68700.0
2011-06-27 14:10:00,66.48,66.51,66.45,66.48,19700.0,48.3724,48.3942,48.3506,48.3724,19700.0
2011-06-27 14:20:00,66.47,66.5,66.45,66.5,36400.0,48.3651,48.387,48.3506,48.387,36400.0
2011-06-27 14:30:00,66.5,66.54,66.48,66.53,78100.0,48.387,48.4161,48.3724,48.4088,78100.0
2011-06-27 14:40:00,66.55,66.56,66.51,66.52,31700.0,48.4233,48.4306,48.3942,48.4015,31700.0
2011-06-27 14:50:00,66.52,66.53,66.48,66.48,12900.0,48.4015,48.4088,48.3724,48.3724,12900.0
2011-06-27 15:00:00,66.49,66.52,66.46,66.46,15000.0,48.3797,48.4015,48.3579,48.3579,15000.0
2011-06-27 15:10:00,66.46,66.5,66.46,66.49,35400.0,48.3579,48.387,48.3579,48.3797,35400.0
2011-06-27 15:20:00,66.51,66.56,66.48,66.5,113700.0,48.3942,48.4306,48.3724,48.387,113700.0
2011-06-27 15:30:00,66.5,66.53,66.45,66.45,21200.0,48.387,48.4088,48.3506,48.3506,21200.0
2011-06-27 15:40:00,66.46,66.48,66.39,66.42,45700.0,48.3579,48.3724,48.3069,48.3287,45700.0
2011-06-27 15:50:00,66.41,66.43,66.32,66.33,70100.0,48.3215,48.336,48.256,48.2633,70100.0
2011-06-28 09:30:00,66.59,66.61,66.46,66.56,108300.0,48.4524,48.467,48.3579,48.4306,108300.0
2011-06-28 09:40:00,66.56,66.68,66.53,66.61,57000.0,48.4306,48.5179,48.4088,48.467,57000.0
2011-06-28 09:50:00,66.61,66.64,66.53,66.61,55700.0,48.467,48.4888,48.4088,48.467,55700.0
2011-06-28 10:00:00,66.59,66.68,66.58,66.63,35100.0,48.4524,48.5179,48.4452,48.4816,35100.0
2011-06-28 10:10:00,66.65,66.73,66.62,66.66,19900.0,48.4961,48.5543,48.4743,48.5034,19900.0
2011-06-28 10:20:00,66.67,66.77,66.65,66.76,26400.0,48.5107,48.5834,48.4961,48.5761,26400.0
2011-06-28 10:30:00,66.76,66.84,66.76,66.78,10100.0,48.5761,48.6344,48.5761,48.5907,10100.0
2011-06-28 10:40:00,66.78,66.8,66.73,66.75,11700.0,48.5907,48.6052,48.5543,48.5689,11700.0
2011-06-28 10:50:00,66.74,66.76,66.7,66.7,76800.0,48.5616,48.5761,48.5325,48.5325,76800.0
2011-06-28 11:00:00,66.69,66.7,66.64,66.68,17300.0,48.5252,48.5325,48.4888,48.5179,17300.0
2011-06-28 11:10:00,66.68,66.73,66.65,66.69,17700.0,48.5179,48.5543,48.4961,48.5252,17700.0
2011-06-28 11:20:00,66.69,66.74,66.68,66.69,21800.0,48.5252,48.5616,48.5179,48.5252,21800.0
2011-06-28 11:30:00,66.7,66.74,66.7,66.7,28900.0,48.5325,48.5616,48.5325,48.5325,28900.0
2011-06-28 11:40:00,66.69,66.77,66.69,66.74,39200.0,48.5252,48.5834,48.5252,48.5616,39200.0
2011-06-28 11:50:00,66.75,66.76,66.71,66.75,21000.0,48.5689,48.5761,48.5398,48.5689,21000.0
2011-06-28 12:00:00,66.75,66.83,66.74,66.78,20300.0,48.5689,48.6271,48.5616,48.5907,20300.0
2011-06-28 12:10:00,66.79,66.84,66.78,66.82,12200.0,48.598,48.6344,48.5907,48.6198,12200.0
2011-06-28 12:20:00,66.82,66.83,66.77,66.77,15500.0,48.6198,48.6271,48.5834,48.5834,15500.0
2011-06-28 12:30:00,66.78,66.81,66.76,66.81,16200.0,48.5907,48.6125,48.5761,48.6125,16200.0
2011-06-28 12:40:00,66.79,66.81,66.75,66.81,15400.0,48.598,48.6125,48.5689,48.6125,15400.0
2011-06-28 12:50:00,66.81,66.84,66.78,66.82,18200.0,48.6125,48.6344,48.5907,48.6198,18200.0
2011-06-28 13:00:00,66.82,66.9,66.81,66.87,42700.0,48.6198,48.678,48.6125,48.6562,42700.0
2011-06-28 13:10:00,66.87,66.89,66.83,66.85,34500.0,48.6562,48.6707,48.6271,48.6416,34500.0
2011-06-28 13:20:00,66.85,66.88,66.83,66.87,23600.0,48.6416,48.6635,48.6271,48.6562,23600.0
2011-06-28 13:30:00,66.86,66.88,66.79,66.83,123700.0,48.6489,48.6635,48.598,48.6271,123700.0
2011-06-28 13:40:00,66.82,66.89,66.8,66.87,50900.0,48.6198,48.6707,48.6052,48.6562,50900.0
2011-06-28 13:50:00,66.87,66.88,66.84,66.86,35400.0,48.6562,48.6635,48.6344,48.6489,35400.0
2011-06-28 14:00:00,66.86,66.89,66.82,66.83,42900.0,48.6489,48.6707,48.6198,48.6271,42900.0
2011-06-28 14:10:00,66.83,66.86,66.82,66.85,46100.0,48.6271,48.6489,48.6198,48.6416,46100.0
2011-06-28 14:20:00,66.86,66.92,66.84,66.92,56300.0,48.6489,48.6926,48.6344,48.6926,56300.0
2011-06-28 14:30:00,66.92,66.99,66.91,66.98,89300.0,48.6926,48.7435,48.6853,48.7362,89300.0
2011-06-28 14:40:00,66.98,66.98,66.91,66.93,44300.0,48.7362,48.7362,48.6853,48.6998,44300.0
2011-06-28 14:50:00,66.93,66.93,66.88,66.91,87800.0,48.6998,48.6998,48.6635,48.6853,87800.0
2011-06-28 15:00:00,66.91,66.96,66.9,66.94,56600.0,48.6853,48.7217,48.678,48.7071,56600.0
2011-06-28 15:10:00,66.94,66.94,66.85,66.87,49300.0,48.7071,48.7071,48.6416,48.6562,49300.0
2011-06-28 15:20:00,66.87,66.9,66.86,66.87,45400.0,48.6562,48.678,48.6489,48.6562,45400.0
2011-06-28 15:30:00,66.88,66.89,66.82,66.86,46800.0,48.6635,48.6707,48.6198,48.6489,46800.0
2011-06-28 15:40:00,66.87,66.93,66.84,66.91,39100.0,48.6562,48.6998,48.6344,48.6853,39100.0
2011-06-28 15:50:00,66.92,67.0,66.91,66.99,89300.0,48.6926,48.7508,48.6853,48.7435,89300.0
2011-06-29 09:30:00,67.31,67.45,67.24,67.33,48000.0,48.9763,49.0782,48.9254,48.9909,48000.0
2011-06-29 09:40:00,67.32,67.36,67.23,67.28,14000.0,48.9836,49.0127,48.9181,48.9545,14000.0
2011-06-29 09:50:00,67.27,67.35,67.26,67.34,19600.0,48.9472,49.0054,48.94,48.9982,19600.0
2011-06-29 10:00:00,67.34,67.38,67.14,67.17,26000.0,48.9982,49.0273,48.8526,48.8745,26000.0
2011-06-29 10:10:00,67.14,67.3,67.14,67.27,6600.0,48.8526,48.9691,48.8526,48.9472,6600.0
2011-06-29 10:20:00,67.27,67.32,67.25,67.29,12900.0,48.9472,48.9836,48.9327,48.9618,12900.0
2011-06-29 10:30:00,67.3,67.37,67.28,67.36,25400.0,48.9691,49.02,48.9545,49.0127,25400.0
2011-06-29 10:40:00,67.38,67.43,67.38,67.38,5500.0,49.0273,49.0636,49.0273,49.0273,5500.0
2011-06-29 10:50:00,67.38,67.54,67.36,67.54,13600.0,49.0273,49.1437,49.0127,49.1437,13600.0
2011-06-29 11:00:00,67.54,67.61,67.52,67.59,9700.0,49.1437,49.1946,49.1291,49.1801,9700.0
2011-06-29 11:10:00,67.6,67.66,67.56,67.63,43900.0,49.1873,49.231,49.1582,49.2092,43900.0
2011-06-29 11:20:00,67.63,67.65,67.59,67.6,14800.0,49.2092,49.2237,49.1801,49.1873,14800.0
2011-06-29 11:30:00,67.61,67.61,67.54,67.55,8400.0,49.1946,49.1946,49.1437,49.151,8400.0
2011-06-29 11:40:00,67.55,67.61,67.54,67.59,6800.0,49.151,49.1946,49.1437,49.1801,6800.0
2011-06-29 11:50:00,67.59,67.65,67.58,67.64,13100.0,49.1801,49.2237,49.1728,49.2165,13100.0
2011-06-29 12:00:00,67.64,67.73,67.62,67.69,21700.0,49.2165,49.2819,49.2019,49.2528,21700.0
2011-06-29 12:10:00,67.69,67.72,67.66,67.66,10600.0,49.2528,49.2747,49.231,49.231,10600.0
2011-06-29 12:20:00,67.66,67.68,67.64,67.66,6800.0,49.231,49.2456,49.2165,49.231,6800.0
2011-06-29 12:30:00,67.65,67.67,67.64,67.65,4800.0,49.2237,49.2383,49.2165,49.2237,4800.0
2011-06-29 12:40:00,67.66,67.68,67.64,67.68,6600.0,49.231,49.2456,49.2165,49.2456,6600.0
2011-06-29 12:50:00,67.69,67.69,67.66,67.66,5200.0,49.2528,49.2528,49.231,49.231,5200.0
2011-06-29 13:00:00,67.66,67.72,67.63,67.7,11600.0,49.231,49.2747,49.2092,49.2601,11600.0
2011-06-29 13:10:00,67.71,67.77,67.7,67.7,9100.0,49.2674,49.311,49.2601,49.2601,9100.0
2011-06-29 13:20:00,67.7,67.7,67.66,67.68,7900.0,49.2601,49.2601,49.231,49.2456,7900.0
2011-06-29 13:30:00,67.69,67.73,67.69,67.72,11100.0,49.2528,49.2819,49.2528,49.2747,11100.0
2011-06-29 13:40:00,67.73,67.75,67.72,67.72,11700.0,49.2819,49.2965,49.2747,49.2747,11700.0
2011-06-29 13:50:00,67.72,67.72,67.61,67.62,12700.0,49.2747,49.2747,49.1946,49.2019,12700.0
2011-06-29 14:00:00,67.63,67.66,67.57,67.58,29800.0,49.2092,49.231,49.1655,49.1728,29800.0
2011-06-29 14:10:00,67.56,67.58,67.5,67.55,135600.0,49.1582,49.1728,49.1146,49.151,135600.0
2011-06-29 14:20:00,67.56,67.57,67.43,67.49,33300.0,49.1582,49.1655,49.0636,49.1073,33300.0
2011-06-29 14:30:00,67.48,67.53,67.47,67.51,23900.0,49.1,49.1364,49.0928,49.1219,23900.0
2011-06-29 14:40:00,67.51,67.51,67.4,67.41,58100.0,49.1219,49.1219,49.0418,49.0491,58100.0
2011-06-29 14:50:00,67.42,67.54,67.42,67.53,87100.0,49.0564,49.1437,49.0564,49.1364,87100.0
2011-06-29 15:00:00,67.54,67.58,67.51,67.51,92200.0,49.1437,49.1728,49.1219,49.1219,92200.0
2011-06-29 15:10:00,67.52,67.65,67.52,67.62,200500.0,49.1291,49.2237,49.1291,49.2019,200500.0
2011-06-29 15:20:00,67.62,67.71,67.56,67.66,222200.0,49.2019,49.2674,49.1582,49.231,222200.0
2011-06-29 15:30:00,67.66,67.72,67.64,67.71,127600.0,49.231,49.2747,49.2165,49.2674,127600.0
2011-06-29 15:40:00,67.71,67.74,67.63,67.68,213600.0,49.2674,49.2892,49.2092,49.2456,213600.0
2011-06-29 15:50:00,67.67,67.79,67.67,67.7,198900.0,49.2383,49.3256,49.2383,49.2601,198900.0
2011-06-30 09:30:00,67.93,67.97,67.81,67.82,37900.0,49.4275,49.4566,49.3401,49.3474,37900.0
2011-06-30 09:40:00,67.82,68.2,67.78,68.1,55300.0,49.3474,49.6239,49.3183,49.5512,55300.0
2011-06-30 09:50:00,68.1,68.1,68.0,68.03,14300.0,49.5512,49.5512,49.4784,49.5002,14300.0
2011-06-30 10:00:00,68.04,68.18,68.04,68.12,18200.0,49.5075,49.6094,49.5075,49.5657,18200.0
2011-06-30 10:10:00,68.13,68.13,68.06,68.08,5600.0,49.573,49.573,49.5221,49.5366,5600.0
2011-06-30 10:20:00,68.09,68.26,68.09,68.21,17100.0,49.5439,49.6676,49.5439,49.6312,17100.0
2011-06-30 10:30:00,68.22,68.23,68.18,68.22,8400.0,49.6385,49.6457,49.6094,49.6385,8400.0
2011-06-30 10:40:00,68.21,68.22,68.13,68.16,50700.0,49.6312,49.6385,49.573,49.5948,50700.0
2011-06-30 10:50:00,68.18,68.2,68.15,68.18,14500.0,49.6094,49.6239,49.5875,49.6094,14500.0
2011-06-30 11:00:00,68.18,68.3,68.18,68.29,26500.0,49.6094,49.6967,49.6094,49.6894,26500.0
2011-06-30 11:10:00,68.29,68.32,68.25,68.25,9700.0,49.6894,49.7112,49.6603,49.6603,9700.0
2011-06-30 11:20:00,68.26,68.28,68.24,68.26,8600.0,49.6676,49.6821,49.653,49.6676,8600.0
2011-06-30 11:30:00,68.27,68.32,68.27,68.28,21700.0,49.6749,49.7112,49.6749,49.6821,21700.0
2011-06-30 11:40:00,68.27,68.28,68.25,68.26,17300.0,49.6749,49.6821,49.6603,49.6676,17300.0
2011-06-30 11:50:00,68.26,68.32,68.24,68.28,25700.0,49.6676,49.7112,49.653,49.6821,25700.0
2011-06-30 12:00:00,68.29,68.34,68.28,68.34,19600.0,49.6894,49.7258,49.6821,49.7258,19600.0
2011-06-30 12:10:00,68.33,68.34,68.28,68.29,9500.0,49.7185,49.7258,49.6821,49.6894,9500.0
2011-06-30 12:20:00,68.29,68.32,68.28,68.31,12700.0,49.6894,49.7112,49.6821,49.704,12700.0
2011-06-30 12:30:00,68.3,68.3,68.25,68.25,12300.0,49.6967,49.6967,49.6603,49.6603,12300.0
2011-06-30 12:40:00,68.24,68.28,68.23,68.27,7900.0,49.653,49.6821,49.6457,49.6749,7900.0
2011-06-30 12:50:00,68.28,68.3,68.25,68.25,9600.0,49.6821,49.6967,49.6603,49.6603,9600.0
2011-06-30 13:00:00,68.26,68.31,68.26,68.3,9100.0,49.6676,49.704,49.6676,49.6967,9100.0
2011-06-30 13:10:00,68.28,68.28,68.2,68.22,13700.0,49.6821,49.6821,49.6239,49.6385,13700.0
2011-06-30 13:20:00,68.21,68.23,68.16,68.2,11300.0,49.6312,49.6457,49.5948,49.6239,11300.0
2011-06-30 13:30:00,68.2,68.23,68.16,68.18,16000.0,49.6239,49.6457,49.5948,49.6094,16000.0
2011-06-30 13:40:00,68.17,68.21,68.16,68.2,17400.0,49.6021,49.6312,49.5948,49.6239,17400.0
2011-06-30 13:50:00,68.2,68.23,68.19,68.23,60800.0,49.6239,49.6457,49.6166,49.6457,60800.0
2011-06-30 14:00:00,68.24,68.26,68.23,68.25,19600.0,49.653,49.6676,49.6457,49.6603,19600.0
2011-06-30 14:10:00,68.26,68.26,68.19,68.22,7100.0,49.6676,49.6676,49.6166,49.6385,7100.0
2011-06-30 14:20:00,68.21,68.24,68.17,68.17,23600.0,49.6312,49.653,49.6021,49.6021,23600.0
2011-06-30 14:30:00,68.18,68.26,68.18,68.24,12200.0,49.6094,49.6676,49.6094,49.653,12200.0
2011-06-30 14:40:00,68.23,68.25,68.18,68.18,18900.0,49.6457,49.6603,49.6094,49.6094,18900.0
2011-06-30 14:50:00,68.17,68.24,68.16,68.2,19900.0,49.6021,49.653,49.5948,49.6239,19900.0
2011-06-30 15:00:00,68.19,68.19,68.15,68.17,33800.0,49.6166,49.6166,49.5875,49.6021,33800.0
2011-06-30 15:10:00,68.16,68.18,68.12,68.18,32100.0,49.5948,49.6094,49.5657,49.6094,32100.0
2011-06-30 15:20:00,68.18,68.23,68.17,68.22,44500.0,49.6094,49.6457,49.6021,49.6385,44500.0
2011-06-30 15:30:00,68.22,68.32,68.22,68.31,30500.0,49.6385,49.7112,49.6385,49.704,30500.0
2011-06-30 15:40:00,68.31,68.37,68.27,68.31,65200.0,49.704,49.7476,49.6749,49.704,65200.0
2011-06-30 15:50:00,68.31,68.32,68.25,68.25,71400.0,49.704,49.7112,49.6603,49.6603,71400.0
2011-07-01 09:30:00,68.36,68.38,68.25,68.26,256600.0,49.7403,49.7549,49.6603,49.6676,256600.0
2011-07-01 09:40:00,68.26,68.35,68.26,68.34,42600.0,49.6676,49.7331,49.6676,49.7258,42600.0
2011-07-01 09:50:00,68.34,68.4,68.34,68.38,22000.0,49.7258,49.7694,49.7258,49.7549,22000.0
2011-07-01 10:00:00,68.44,68.83,68.36,68.69,131000.0,49.7985,50.0823,49.7403,49.9805,131000.0
2011-07-01 10:10:00,68.7,68.78,68.7,68.71,72400.0,49.9877,50.0459,49.9877,49.995,72400.0
2011-07-01 10:20:00,68.7,68.88,68.7,68.85,197500.0,49.9877,50.1187,49.9877,50.0969,197500.0
2011-07-01 10:30:00,68.84,68.96,68.82,68.93,33800.0,50.0896,50.1769,50.075,50.1551,33800.0
2011-07-01 10:40:00,68.93,68.95,68.84,68.86,75100.0,50.1551,50.1696,50.0896,50.1042,75100.0
2011-07-01 10:50:00,68.86,68.91,68.82,68.84,119200.0,50.1042,50.1405,50.075,50.0896,119200.0
2011-07-01 11:00:00,68.85,68.88,68.83,68.87,24400.0,50.0969,50.1187,50.0823,50.1114,24400.0
2011-07-01 11:10:00,68.87,68.92,68.85,68.92,16800.0,50.1114,50.1478,50.0969,50.1478,16800.0
2011-07-01 11:20:00,68.94,68.98,68.93,68.96,13000.0,50.1624,50.1915,50.1551,50.1769,13000.0
2011-07-01 11:30:00,68.96,69.01,68.94,68.96,45800.0,50.1769,50.2133,50.1624,50.1769,45800.0
2011-07-01 11:40:00,68.94,68.95,68.91,68.93,9100.0,50.1624,50.1696,50.1405,50.1551,9100.0
2011-07-01 11:50:00,68.92,68.97,68.91,68.97,10700.0,50.1478,50.1842,50.1405,50.1842,10700.0
2011-07-01 12:00:00,68.97,68.98,68.93,68.95,25100.0,50.1842,50.1915,50.1551,50.1696,25100.0
2011-07-01 12:10:00,68.95,69.0,68.95,68.98,7600.0,50.1696,50.206,50.1696,50.1915,7600.0
2011-07-01 12:20:00,68.97,69.07,68.96,69.05,108600.0,50.1842,50.257,50.1769,50.2424,108600.0
2011-07-01 12:30:00,69.05,69.05,69.01,69.03,24900.0,50.2424,50.2424,50.2133,50.2278,24900.0
2011-07-01 12:40:00,69.03,69.04,69.0,69.03,8300.0,50.2278,50.2351,50.206,50.2278,8300.0
2011-07-01 12:50:00,69.02,69.05,69.0,69.04,12200.0,50.2206,50.2424,50.206,50.2351,12200.0
2011-07-01 13:00:00,69.04,69.17,69.03,69.16,31700.0,50.2351,50.3297,50.2278,50.3224,31700.0
2011-07-01 13:10:00,69.14,69.16,69.12,69.13,7900.0,50.3079,50.3224,50.2933,50.3006,7900.0
2011-07-01 13:20:00,69.11,69.17,69.11,69.17,6700.0,50.2861,50.3297,50.2861,50.3297,6700.0
2011-07-01 13:30:00,69.17,69.24,69.14,69.23,16500.0,50.3297,50.3806,50.3079,50.3734,16500.0
2011-07-01 13:40:00,69.22,69.22,69.17,69.17,17000.0,50.3661,50.3661,50.3297,50.3297,17000.0
2011-07-01 13:50:00,69.17,69.21,69.16,69.2,15700.0,50.3297,50.3588,50.3224,50.3515,15700.0
2011-07-01 14:00:00,69.19,69.21,69.18,69.19,19200.0,50.3443,50.3588,50.337,50.3443,19200.0
2011-07-01 14:10:00,69.18,69.22,69.17,69.19,34500.0,50.337,50.3661,50.3297,50.3443,34500.0
2011-07-01 14:20:00,69.17,69.24,69.17,69.22,27500.0,50.3297,50.3806,50.3297,50.3661,27500.0
2011-07-01 14:30:00,69.22,69.28,69.21,69.26,17800.0,50.3661,50.4098,50.3588,50.3952,17800.0
2011-07-01 14:40:00,69.24,69.29,69.23,69.28,12500.0,50.3806,50.417,50.3734,50.4098,12500.0
2011-07-01 14:50:00,69.29,69.35,69.26,69.33,30100.0,50.417,50.4607,50.3952,50.4461,30100.0
2011-07-01 15:00:00,69.33,69.34,69.3,69.3,27100.0,50.4461,50.4534,50.4243,50.4243,27100.0
2011-07-01 15:10:00,69.3,69.33,69.27,69.27,37900.0,50.4243,50.4461,50.4025,50.4025,37900.0
2011-07-01 15:20:00,69.26,69.27,69.23,69.26,16200.0,50.3952,50.4025,50.3734,50.3952,16200.0
2011-07-01 15:30:00,69.25,69.32,69.23,69.32,12100.0,50.3879,50.4389,50.3734,50.4389,12100.0
2011-07-01 15:40:00,69.33,69.41,69.31,69.37,52000.0,50.4461,50.5043,50.4316,50.4752,52000.0
2011-07-01 15:50:00,69.38,69.4,69.29,69.29,71200.0,50.4825,50.4971,50.417,50.417,71200.0
2011-07-05 09:30:00,68.83,68.88,68.62,68.64,106200.0,50.3537,50.3902,50.2,50.2147,106200.0
2011-07-05 09:40:00,68.64,68.75,68.62,68.74,13300.0,50.2147,50.2951,50.2,50.2878,13300.0
2011-07-05 09:50:00,68.74,68.75,68.68,68.71,16600.0,50.2878,50.2951,50.2439,50.2659,16600.0
2011-07-05 10:00:00,68.71,68.81,68.65,68.77,21400.0,50.2659,50.339,50.222,50.3098,21400.0
2011-07-05 10:10:00,68.78,68.83,68.64,68.64,50400.0,50.3171,50.3537,50.2147,50.2147,50400.0
2011-07-05 10:20:00,68.64,68.69,68.59,68.67,39400.0,50.2147,50.2512,50.1781,50.2366,39400.0
2011-07-05 10:30:00,68.66,68.7,68.66,68.67,16100.0,50.2293,50.2586,50.2293,50.2366,16100.0
2011-07-05 10:40:00,68.68,68.71,68.62,68.63,18100.0,50.2439,50.2659,50.2,50.2074,18100.0
2011-07-05 10:50:00,68.63,68.65,68.54,68.58,28900.0,50.2074,50.222,50.1415,50.1708,28900.0
2011-07-05 11:00:00,68.59,68.59,68.5,68.56,27400.0,50.1781,50.1781,50.1122,50.1561,27400.0
2011-07-05 11:10:00,68.53,68.64,68.52,68.62,33100.0,50.1342,50.2147,50.1269,50.2,33100.0
2011-07-05 11:20:00,68.62,68.64,68.59,68.6,14700.0,50.2,50.2147,50.1781,50.1854,14700.0
2011-07-05 11:30:00,68.59,68.66,68.59,68.62,16600.0,50.1781,50.2293,50.1781,50.2,16600.0
2011-07-05 11:40:00,68.61,68.7,68.6,68.68,9500.0,50.1927,50.2586,50.1854,50.2439,9500.0
2011-07-05 11:50:00,68.68,68.68,68.66,68.68,4300.0,50.2439,50.2439,50.2293,50.2439,4300.0
2011-07-05 12:00:00,68.68,68.74,68.67,68.74,17300.0,50.2439,50.2878,50.2366,50.2878,17300.0
2011-07-05 12:10:00,68.74,68.75,68.71,68.71,5800.0,50.2878,50.2951,50.2659,50.2659,5800.0
2011-07-05 12:20:00,68.7,68.74,68.7,68.73,45600.0,50.2586,50.2878,50.2586,50.2805,45600.0
2011-07-05 12:30:00,68.74,68.76,68.74,68.76,68300.0,50.2878,50.3025,50.2878,50.3025,68300.0
2011-07-05 12:40:00,68.76,68.78,68.73,68.73,11600.0,50.3025,50.3171,50.2805,50.2805,11600.0
2011-07-05 12:50:00,68.73,68.76,68.72,68.73,14200.0,50.2805,50.3025,50.2732,50.2805,14200.0
2011-07-05 13:00:00,68.74,68.78,68.74,68.77,29800.0,50.2878,50.3171,50.2878,50.3098,29800.0
2011-07-05 13:10:00,68.77,68.79,68.74,68.77,17000.0,50.3098,50.3244,50.2878,50.3098,17000.0
2011-07-05 13:20:00,68.77,68.78,68.76,68.77,9400.0,50.3098,50.3171,50.3025,50.3098,9400.0
2011-07-05 13:30:00,68.76,68.79,68.76,68.78,17300.0,50.3025,50.3244,50.3025,50.3171,17300.0
2011-07-05 13:40:00,68.78,68.85,68.77,68.84,23200.0,50.3171,50.3683,50.3098,50.361,23200.0
2011-07-05 13:50:00,68.85,68.89,68.84,68.88,19200.0,50.3683,50.3976,50.361,50.3902,19200.0
2011-07-05 14:00:00,68.88,68.89,68.67,68.69,105200.0,50.3902,50.3976,50.2366,50.2512,105200.0
2011-07-05 14:10:00,68.68,68.74,68.63,68.63,115500.0,50.2439,50.2878,50.2074,50.2074,115500.0
2011-07-05 14:20:00,68.63,68.64,68.53,68.56,64500.0,50.2074,50.2147,50.1342,50.1561,64500.0
2011-07-05 14:30:00,68.56,68.67,68.52,68.67,36200.0,50.1561,50.2366,50.1269,50.2366,36200.0
2011-07-05 14:40:00,68.66,68.66,68.62,68.65,21700.0,50.2293,50.2293,50.2,50.222,21700.0
2011-07-05 14:50:00,68.65,68.7,68.62,68.69,20000.0,50.222,50.2586,50.2,50.2512,20000.0
2011-07-05 15:00:00,68.69,68.75,68.63,68.74,27800.0,50.2512,50.2951,50.2074,50.2878,27800.0
2011-07-05 15:10:00,68.74,68.74,68.67,68.71,30300.0,50.2878,50.2878,50.2366,50.2659,30300.0
2011-07-05 15:20:00,68.71,68.83,68.7,68.82,65800.0,50.2659,50.3537,50.2586,50.3463,65800.0
2011-07-05 15:30:00,68.82,68.83,68.76,68.77,43400.0,50.3463,50.3537,50.3025,50.3098,43400.0
2011-07-05 15:40:00,68.77,68.77,68.67,68.68,41200.0,50.3098,50.3098,50.2366,50.2439,41200.0
2011-07-05 15:50:00,68.67,68.72,68.65,68.72,59900.0,50.2366,50.2732,50.222,50.2732,59900.0
2011-07-06 09:30:00,68.57,68.58,68.43,68.47,72300.0,50.1635,50.1708,50.061,50.0903,72300.0
2011-07-06 09:40:00,68.43,68.52,68.4,68.5,35300.0,50.061,50.1269,50.0391,50.1122,35300.0
2011-07-06 09:50:00,68.5,68.52,68.4,68.4,17500.0,50.1122,50.1269,50.0391,50.0391,17500.0
2011-07-06 10:00:00,68.38,68.48,68.33,68.4,61200.0,50.0245,50.0976,49.9879,50.0391,61200.0
2011-07-06 10:10:00,68.4,68.43,68.27,68.28,47700.0,50.0391,50.061,49.944,49.9513,47700.0
2011-07-06 10:20:00,68.29,68.4,68.25,68.4,82600.0,49.9586,50.0391,49.9294,50.0391,82600.0
2011-07-06 10:30:00,68.4,68.45,68.37,68.43,44700.0,50.0391,50.0757,50.0171,50.061,44700.0
2011-07-06 10:40:00,68.45,68.45,68.34,68.4,64200.0,50.0757,50.0757,49.9952,50.0391,64200.0
2011-07-06 10:50:00,68.4,68.48,68.38,68.44,40400.0,50.0391,50.0976,50.0245,50.0684,40400.0
2011-07-06 11:00:00,68.44,68.48,68.38,68.39,26200.0,50.0684,50.0976,50.0245,50.0318,26200.0
2011-07-06 11:10:00,68.4,68.46,68.4,68.44,41600.0,50.0391,50.083,50.0391,50.0684,41600.0
2011-07-06 11:20:00,68.45,68.49,68.43,68.47,24500.0,50.0757,50.1049,50.061,50.0903,24500.0
2011-07-06 11:30:00,68.48,68.58,68.45,68.53,73500.0,50.0976,50.1708,50.0757,50.1342,73500.0
2011-07-06 11:40:00,68.55,68.63,68.53,68.61,15800.0,50.1488,50.2074,50.1342,50.1927,15800.0
2011-07-06 11:50:00,68.6,68.63,68.57,68.61,26300.0,50.1854,50.2074,50.1635,50.1927,26300.0
2011-07-06 12:00:00,68.6,68.62,68.57,68.57,20300.0,50.1854,50.2,50.1635,50.1635,20300.0
2011-07-06 12:10:00,68.58,68.61,68.56,68.61,18300.0,50.1708,50.1927,50.1561,50.1927,18300.0
2011-07-06 12:20:00,68.6,68.62,68.58,68.61,20400.0,50.1854,50.2,50.1708,50.1927,20400.0
2011-07-06 12:30:00,68.61,68.67,68.59,68.67,15000.0,50.1927,50.2366,50.1781,50.2366,15000.0
2011-07-06 12:40:00,68.67,68.67,68.63,68.64,4600.0,50.2366,50.2366,50.2074,50.2147,4600.0
2011-07-06 12:50:00,68.65,68.7,68.63,68.68,8300.0,50.222,50.2586,50.2074,50.2439,8300.0
2011-07-06 13:00:00,68.69,68.69,68.61,68.61,21000.0,50.2512,50.2512,50.1927,50.1927,21000.0
2011-07-06 13:10:00,68.61,68.63,68.6,68.6,7800.0,50.1927,50.2074,50.1854,50.1854,7800.0
2011-07-06 13:20:00,68.6,68.63,68.54,68.54,18600.0,50.1854,50.2074,50.1415,50.1415,18600.0
2011-07-06 13:30:00,68.55,68.58,68.54,68.58,26200.0,50.1488,50.1708,50.1415,50.1708,26200.0
2011-07-06 13:40:00,68.57,68.62,68.56,68.58,18900.0,50.1635,50.2,50.1561,50.1708,18900.0
2011-07-06 13:50:00,68.59,68.63,68.55,68.61,16500.0,50.1781,50.2074,50.1488,50.1927,16500.0
2011-07-06 14:00:00,68.61,68.62,68.53,68.53,24400.0,50.1927,50.2,50.1342,50.1342,24400.0
2011-07-06 14:10:00,68.53,68.55,68.5,68.53,12300.0,50.1342,50.1488,50.1122,50.1342,12300.0
2011-07-06 14:20:00,68.53,68.54,68.47,68.53,59300.0,50.1342,50.1415,50.0903,50.1342,59300.0
2011-07-06 14:30:00,68.54,68.56,68.5,68.56,14000.0,50.1415,50.1561,50.1122,50.1561,14000.0
2011-07-06 14:40:00,68.56,68.62,68.54,68.59,47400.0,50.1561,50.2,50.1415,50.1781,47400.0
2011-07-06 14:50:00,68.59,68.61,68.53,68.53,23100.0,50.1781,50.1927,50.1342,50.1342,23100.0
2011-07-06 15:00:00,68.54,68.58,68.48,68.57,77600.0,50.1415,50.1708,50.0976,50.1635,77600.0
2011-07-06 15:10:00,68.57,68.58,68.5,68.55,44800.0,50.1635,50.1708,50.1122,50.1488,44800.0
2011-07-06 15:20:00,68.55,68.59,68.53,68.56,45100.0,50.1488,50.1781,50.1342,50.1561,45100.0
2011-07-06 15:30:00,68.56,68.57,68.51,68.54,43600.0,50.1561,50.1635,50.1196,50.1415,43600.0
2011-07-06 15:40:00,68.55,68.61,68.54,68.54,74200.0,50.1488,50.1927,50.1415,50.1415,74200.0
2011-07-06 15:50:00,68.55,68.64,68.55,68.64,62500.0,50.1488,50.2147,50.1488,50.2147,62500.0
2011-07-07 09:30:00,69.21,69.28,69.13,69.14,27200.0,50.6317,50.6829,50.5731,50.5804,27200.0
2011-07-07 09:40:00,69.15,69.15,69.07,69.11,20000.0,50.5878,50.5878,50.5292,50.5585,20000.0
2011-07-07 09:50:00,69.1,69.21,69.1,69.21,18300.0,50.5512,50.6317,50.5512,50.6317,18300.0
2011-07-07 10:00:00,69.19,69.27,69.16,69.17,37700.0,50.617,50.6756,50.5951,50.6024,37700.0
2011-07-07 10:10:00,69.19,69.24,69.16,69.2,18800.0,50.617,50.6536,50.5951,50.6243,18800.0
2011-07-07 10:20:00,69.2,69.23,69.12,69.22,739300.0,50.6243,50.6463,50.5658,50.639,739300.0
2011-07-07 10:30:00,69.23,69.29,69.19,69.25,34600.0,50.6463,50.6902,50.617,50.6609,34600.0
2011-07-07 10:40:00,69.26,69.3,69.21,69.23,27300.0,50.6682,50.6975,50.6317,50.6463,27300.0
2011-07-07 10:50:00,69.24,69.28,69.21,69.28,35000.0,50.6536,50.6829,50.6317,50.6829,35000.0
2011-07-07 11:00:00,69.28,69.28,69.21,69.23,31200.0,50.6829,50.6829,50.6317,50.6463,31200.0
2011-07-07 11:10:00,69.23,69.23,69.2,69.21,7200.0,50.6463,50.6463,50.6243,50.6317,7200.0
2011-07-07 11:20:00,69.2,69.23,69.2,69.22,15700.0,50.6243,50.6463,50.6243,50.639,15700.0
2011-07-07 11:30:00,69.22,69.22,69.17,69.2,12300.0,50.639,50.639,50.6024,50.6243,12300.0
2011-07-07 11:40:00,69.2,69.22,69.17,69.21,4900.0,50.6243,50.639,50.6024,50.6317,4900.0
2011-07-07 11:50:00,69.22,69.24,69.2,69.23,3300.0,50.639,50.6536,50.6243,50.6463,3300.0
2011-07-07 12:00:00,69.22,69.24,69.2,69.24,12000.0,50.639,50.6536,50.6243,50.6536,12000.0
2011-07-07 12:10:00,69.25,69.28,69.24,69.27,47900.0,50.6609,50.6829,50.6536,50.6756,47900.0
2011-07-07 12:20:00,69.26,69.32,69.26,69.28,30900.0,50.6682,50.7121,50.6682,50.6829,30900.0
2011-07-07 12:30:00,69.29,69.31,69.28,69.3,21600.0,50.6902,50.7048,50.6829,50.6975,21600.0
2011-07-07 12:40:00,69.29,69.33,69.28,69.29,12800.0,50.6902,50.7194,50.6829,50.6902,12800.0
2011-07-07 12:50:00,69.28,69.3,69.28,69.28,21900.0,50.6829,50.6975,50.6829,50.6829,21900.0
2011-07-07 13:00:00,69.29,69.35,69.27,69.35,23300.0,50.6902,50.7341,50.6756,50.7341,23300.0
2011-07-07 13:10:00,69.34,69.36,69.32,69.36,14000.0,50.7268,50.7414,50.7121,50.7414,14000.0
2011-07-07 13:20:00,69.36,69.39,69.35,69.39,17800.0,50.7414,50.7633,50.7341,50.7633,17800.0
2011-07-07 13:30:00,69.39,69.39,69.36,69.37,11600.0,50.7633,50.7633,50.7414,50.7487,11600.0
2011-07-07 13:40:00,69.37,69.39,69.34,69.35,30400.0,50.7487,50.7633,50.7268,50.7341,30400.0
2011-07-07 13:50:00,69.35,69.37,69.33,69.33,14300.0,50.7341,50.7487,50.7194,50.7194,14300.0
2011-07-07 14:00:00,69.34,69.36,69.33,69.36,8600.0,50.7268,50.7414,50.7194,50.7414,8600.0
2011-07-07 14:10:00,69.36,69.4,69.35,69.4,23300.0,50.7414,50.7707,50.7341,50.7707,23300.0
2011-07-07 14:20:00,69.4,69.48,69.4,69.46,29000.0,50.7707,50.8292,50.7707,50.8145,29000.0
2011-07-07 14:30:00,69.47,69.5,69.46,69.46,22600.0,50.8219,50.8438,50.8145,50.8145,22600.0
2011-07-07 14:40:00,69.45,69.49,69.45,69.47,11700.0,50.8072,50.8365,50.8072,50.8219,11700.0
2011-07-07 14:50:00,69.46,69.49,69.43,69.45,31300.0,50.8145,50.8365,50.7926,50.8072,31300.0
2011-07-07 15:00:00,69.46,69.46,69.43,69.44,16300.0,50.8145,50.8145,50.7926,50.7999,16300.0
2011-07-07 15:10:00,69.45,69.48,69.45,69.46,35400.0,50.8072,50.8292,50.8072,50.8145,35400.0
2011-07-07 15:20:00,69.47,69.47,69.39,69.39,31100.0,50.8219,50.8219,50.7633,50.7633,31100.0
2011-07-07 15:30:00,69.39,69.42,69.36,69.39,60700.0,50.7633,50.7853,50.7414,50.7633,60700.0
2011-07-07 15:40:00,69.39,69.4,69.32,69.33,51400.0,50.7633,50.7707,50.7121,50.7194,51400.0
2011-07-07 15:50:00,69.33,69.36,69.29,69.32,205500.0,50.7194,50.7414,50.6902,50.7121,205500.0
2011-07-08 09:30:00,68.57,68.64,68.53,68.6,56300.0,50.1635,50.2147,50.1342,50.1854,56300.0
2011-07-08 09:40:00,68.6,68.65,68.51,68.52,30500.0,50.1854,50.222,50.1196,50.1269,30500.0
2011-07-08 09:50:00,68.52,68.65,68.52,68.6,49200.0,50.1269,50.222,50.1269,50.1854,49200.0
2011-07-08 10:00:00,68.58,68.59,68.48,68.51,44400.0,50.1708,50.1781,50.0976,50.1196,44400.0
2011-07-08 10:10:00,68.5,68.5,68.36,68.39,77500.0,50.1122,50.1122,50.0098,50.0318,77500.0
2011-07-08 10:20:00,68.37,68.46,68.34,68.45,31200.0,50.0171,50.083,49.9952,50.0757,31200.0
2011-07-08 10:30:00,68.44,68.5,68.32,68.48,46900.0,50.0684,50.1122,49.9806,50.0976,46900.0
2011-07-08 10:40:00,68.48,68.54,68.41,68.41,45000.0,50.0976,50.1415,50.0464,50.0464,45000.0
2011-07-08 10:50:00,68.42,68.46,68.36,68.43,31500.0,50.0537,50.083,50.0098,50.061,31500.0
2011-07-08 11:00:00,68.43,68.43,68.32,68.35,35300.0,50.061,50.061,49.9806,50.0025,35300.0
2011-07-08 11:10:00,68.33,68.35,68.26,68.35,21600.0,49.9879,50.0025,49.9367,50.0025,21600.0
2011-07-08 11:20:00,68.36,68.39,68.34,68.35,15700.0,50.0098,50.0318,49.9952,50.0025,15700.0
2011-07-08 11:30:00,68.35,68.49,68.3,68.48,32000.0,50.0025,50.1049,49.9659,50.0976,32000.0
2011-07-08 11:40:00,68.48,68.51,68.46,68.48,6600.0,50.0976,50.1196,50.083,50.0976,6600.0
2011-07-08 11:50:00,68.5,68.52,68.47,68.49,6900.0,50.1122,50.1269,50.0903,50.1049,6900.0
2011-07-08 12:00:00,68.49,68.52,68.47,68.48,7600.0,50.1049,50.1269,50.0903,50.0976,7600.0
2011-07-08 12:10:00,68.48,68.49,68.41,68.43,7100.0,50.0976,50.1049,50.0464,50.061,7100.0
2011-07-08 12:20:00,68.44,68.45,68.39,68.4,14000.0,50.0684,50.0757,50.0318,50.0391,14000.0
2011-07-08 12:30:00,68.42,68.46,68.41,68.46,5700.0,50.0537,50.083,50.0464,50.083,5700.0
2011-07-08 12:40:00,68.48,68.52,68.47,68.52,6800.0,50.0976,50.1269,50.0903,50.1269,6800.0
2011-07-08 12:50:00,68.51,68.51,68.46,68.48,47900.0,50.1196,50.1196,50.083,50.0976,47900.0
2011-07-08 13:00:00,68.47,68.49,68.43,68.49,30100.0,50.0903,50.1049,50.061,50.1049,30100.0
2011-07-08 13:10:00,68.5,68.5,68.43,68.46,33000.0,50.1122,50.1122,50.061,50.083,33000.0
2011-07-08 13:20:00,68.46,68.55,68.44,68.55,60200.0,50.083,50.1488,50.0684,50.1488,60200.0
2011-07-08 13:30:00,68.54,68.63,68.54,68.6,94900.0,50.1415,50.2074,50.1415,50.1854,94900.0
2011-07-08 13:40:00,68.6,68.64,68.5,68.5,58500.0,50.1854,50.2147,50.1122,50.1122,58500.0
2011-07-08 13:50:00,68.51,68.56,68.5,68.51,10300.0,50.1196,50.1561,50.1122,50.1196,10300.0
2011-07-08 14:00:00,68.52,68.57,68.49,68.56,16800.0,50.1269,50.1635,50.1049,50.1561,16800.0
2011-07-08 14:10:00,68.57,68.58,68.44,68.49,42000.0,50.1635,50.1708,50.0684,50.1049,42000.0
2011-07-08 14:20:00,68.48,68.49,68.43,68.48,22700.0,50.0976,50.1049,50.061,50.0976,22700.0
2011-07-08 14:30:00,68.5,68.55,68.48,68.51,31500.0,50.1122,50.1488,50.0976,50.1196,31500.0
2011-07-08 14:40:00,68.52,68.54,68.49,68.52,23300.0,50.1269,50.1415,50.1049,50.1269,23300.0
2011-07-08 14:50:00,68.52,68.55,68.5,68.53,16100.0,50.1269,50.1488,50.1122,50.1342,16100.0
2011-07-08 15:00:00,68.54,68.6,68.52,68.56,53800.0,50.1415,50.1854,50.1269,50.1561,53800.0
2011-07-08 15:10:00,68.56,68.56,68.5,68.5,11000.0,50.1561,50.1561,50.1122,50.1122,11000.0
2011-07-08 15:20:00,68.49,68.54,68.48,68.53,43500.0,50.1049,50.1415,50.0976,50.1342,43500.0
2011-07-08 15:30:00,68.53,68.67,68.52,68.64,21000.0,50.1342,50.2366,50.1269,50.2147,21000.0
2011-07-08 15:40:00,68.63,68.69,68.63,68.69,28100.0,50.2074,50.2512,50.2074,50.2512,28100.0
2011-07-08 15:50:00,68.69,68.73,68.66,68.72,37900.0,50.2512,50.2805,50.2293,50.2732,37900.0
2011-07-11 09:30:00,67.89,67.91,67.77,67.88,117300.0,49.666,49.6806,49.5782,49.6587,117300.0
2011-07-11 09:40:00,67.87,67.88,67.74,67.8,85900.0,49.6514,49.6587,49.5563,49.6002,85900.0
2011-07-11 09:50:00,67.79,67.93,67.78,67.82,26400.0,49.5928,49.6953,49.5855,49.6148,26400.0
2011-07-11 10:00:00,67.81,67.83,67.63,67.64,50200.0,49.6075,49.6221,49.4758,49.4831,50200.0
2011-07-11 10:10:00,67.64,67.66,67.55,67.56,45700.0,49.4831,49.4977,49.4173,49.4246,45700.0
2011-07-11 10:20:00,67.56,67.58,67.5,67.56,26000.0,49.4246,49.4392,49.3807,49.4246,26000.0
2011-07-11 10:30:00,67.56,67.57,67.47,67.49,21000.0,49.4246,49.4319,49.3587,49.3734,21000.0
2011-07-11 10:40:00,67.49,67.54,67.47,67.54,23600.0,49.3734,49.4099,49.3587,49.4099,23600.0
2011-07-11 10:50:00,67.53,67.55,67.36,67.36,34200.0,49.4026,49.4173,49.2783,49.2783,34200.0
2011-07-11 11:00:00,67.37,67.44,67.31,67.44,61000.0,49.2856,49.3368,49.2417,49.3368,61000.0
2011-07-11 11:10:00,67.44,67.5,67.41,67.5,19400.0,49.3368,49.3807,49.3148,49.3807,19400.0
2011-07-11 11:20:00,67.49,67.58,67.49,67.57,26700.0,49.3734,49.4392,49.3734,49.4319,26700.0
2011-07-11 11:30:00,67.56,67.59,67.5,67.51,70500.0,49.4246,49.4465,49.3807,49.388,70500.0
2011-07-11 11:40:00,67.51,67.56,67.5,67.55,39700.0,49.388,49.4246,49.3807,49.4173,39700.0
2011-07-11 11:50:00,67.55,67.6,67.51,67.51,39600.0,49.4173,49.4538,49.388,49.388,39600.0
2011-07-11 12:00:00,67.5,67.52,67.49,67.51,8600.0,49.3807,49.3953,49.3734,49.388,8600.0
2011-07-11 12:10:00,67.51,67.59,67.48,67.57,19900.0,49.388,49.4465,49.366,49.4319,19900.0
2011-07-11 12:20:00,67.57,67.59,67.54,67.57,12500.0,49.4319,49.4465,49.4099,49.4319,12500.0
2011-07-11 12:30:00,67.57,67.57,67.5,67.52,12000.0,49.4319,49.4319,49.3807,49.3953,12000.0
2011-07-11 12:40:00,67.52,67.54,67.44,67.44,16100.0,49.3953,49.4099,49.3368,49.3368,16100.0
2011-07-11 12:50:00,67.44,67.47,67.44,67.45,12700.0,49.3368,49.3587,49.3368,49.3441,12700.0
2011-07-11 13:00:00,67.46,67.48,67.44,67.44,9200.0,49.3514,49.366,49.3368,49.3368,9200.0
2011-07-11 13:10:00,67.44,67.44,67.33,67.33,34400.0,49.3368,49.3368,49.2563,49.2563,34400.0
2011-07-11 13:20:00,67.32,67.38,67.32,67.36,12600.0,49.249,49.2929,49.249,49.2783,12600.0
2011-07-11 13:30:00,67.37,67.43,67.37,67.39,24900.0,49.2856,49.3295,49.2856,49.3002,24900.0
2011-07-11 13:40:00,67.39,67.41,67.33,67.41,10100.0,49.3002,49.3148,49.2563,49.3148,10100.0
2011-07-11 13:50:00,67.41,67.45,67.4,67.45,7800.0,49.3148,49.3441,49.3075,49.3441,7800.0
2011-07-11 14:00:00,67.44,67.47,67.41,67.44,8900.0,49.3368,49.3587,49.3148,49.3368,8900.0
2011-07-11 14:10:00,67.44,67.45,67.34,67.34,13700.0,49.3368,49.3441,49.2636,49.2636,13700.0
2011-07-11 14:20:00,67.34,67.38,67.31,67.34,12900.0,49.2636,49.2929,49.2417,49.2636,12900.0
2011-07-11 14:30:00,67.34,67.37,67.26,67.37,94100.0,49.2636,49.2856,49.2051,49.2856,94100.0
2011-07-11 14:40:00,67.37,67.37,67.29,67.29,38300.0,49.2856,49.2856,49.2271,49.2271,38300.0
2011-07-11 14:50:00,67.28,67.31,67.25,67.29,26500.0,49.2197,49.2417,49.1978,49.2271,26500.0
2011-07-11 15:00:00,67.3,67.34,67.22,67.22,32200.0,49.2344,49.2636,49.1758,49.1758,32200.0
2011-07-11 15:10:00,67.23,67.27,67.22,67.23,28300.0,49.1832,49.2124,49.1758,49.1832,28300.0
2011-07-11 15:20:00,67.23,67.32,67.19,67.32,54700.0,49.1832,49.249,49.1539,49.249,54700.0
2011-07-11 15:30:00,67.32,67.35,67.23,67.26,68300.0,49.249,49.2709,49.1832,49.2051,68300.0
2011-07-11 15:40:00,67.27,67.32,67.19,67.21,46000.0,49.2124,49.249,49.1539,49.1685,46000.0
2011-07-11 15:50:00,67.21,67.34,67.15,67.33,167000.0,49.1685,49.2636,49.1246,49.2563,167000.0
2011-07-12 09:30:00,67.15,67.32,67.11,67.29,69600.0,49.1246,49.249,49.0954,49.2271,69600.0
2011-07-12 09:40:00,67.28,67.41,67.25,67.28,91000.0,49.2197,49.3148,49.1978,49.2197,91000.0
2011-07-12 09:50:00,67.27,67.45,67.22,67.45,156500.0,49.2124,49.3441,49.1758,49.3441,156500.0
2011-07-12 10:00:00,67.44,67.52,67.39,67.47,148600.0,49.3368,49.3953,49.3002,49.3587,148600.0
2011-07-12 10:10:00,67.46,67.5,67.38,67.48,37700.0,49.3514,49.3807,49.2929,49.366,37700.0
2011-07-12 10:20:00,67.48,67.54,67.36,67.44,94700.0,49.366,49.4099,49.2783,49.3368,94700.0
2011-07-12 10:30:00,67.44,67.5,67.37,67.46,39100.0,49.3368,49.3807,49.2856,49.3514,39100.0
2011-07-12 10:40:00,67.47,67.5,67.39,67.4,28000.0,49.3587,49.3807,49.3002,49.3075,28000.0
2011-07-12 10:50:00,67.4,67.41,67.29,67.4,31200.0,49.3075,49.3148,49.2271,49.3075,31200.0
2011-07-12 11:00:00,67.4,67.49,67.37,67.42,31900.0,49.3075,49.3734,49.2856,49.3222,31900.0
2011-07-12 11:10:00,67.41,67.45,67.35,67.4,51200.0,49.3148,49.3441,49.2709,49.3075,51200.0
2011-07-12 11:20:00,67.41,67.56,67.41,67.51,27600.0,49.3148,49.4246,49.3148,49.388,27600.0
2011-07-12 11:30:00,67.51,67.55,67.49,67.49,23100.0,49.388,49.4173,49.3734,49.3734,23100.0
2011-07-12 11:40:00,67.5,67.66,67.49,67.6,40000.0,49.3807,49.4977,49.3734,49.4538,40000.0
2011-07-12 11:50:00,67.59,67.61,67.56,67.59,24200.0,49.4465,49.4612,49.4246,49.4465,24200.0
2011-07-12 12:00:00,67.59,67.63,67.5,67.61,37300.0,49.4465,49.4758,49.3807,49.4612,37300.0
2011-07-12 12:10:00,67.61,67.62,67.54,67.56,23000.0,49.4612,49.4685,49.4099,49.4246,23000.0
2011-07-12 12:20:00,67.55,67.58,67.51,67.52,16500.0,49.4173,49.4392,49.388,49.3953,16500.0
2011-07-12 12:30:00,67.52,67.54,67.48,67.48,18100.0,49.3953,49.4099,49.366,49.366,18100.0
2011-07-12 12:40:00,67.47,67.51,67.46,67.48,33800.0,49.3587,49.388,49.3514,49.366,33800.0
2011-07-12 12:50:00,67.47,67.5,67.46,67.5,11300.0,49.3587,49.3807,49.3514,49.3807,11300.0
2011-07-12 13:00:00,67.51,67.57,67.46,67.56,24200.0,49.388,49.4319,49.3514,49.4246,24200.0
2011-07-12 13:10:00,67.56,67.58,67.42,67.46,34200.0,49.4246,49.4392,49.3222,49.3514,34200.0
2011-07-12 13:20:00,67.48,67.51,67.4,67.4,89900.0,49.366,49.388,49.3075,49.3075,89900.0
2011-07-12 13:30:00,67.4,67.47,67.38,67.46,18900.0,49.3075,49.3587,49.2929,49.3514,18900.0
2011-07-12 13:40:00,67.46,67.47,67.42,67.45,13600.0,49.3514,49.3587,49.3222,49.3441,13600.0
2011-07-12 13:50:00,67.46,67.46,67.41,67.41,19800.0,49.3514,49.3514,49.3148,49.3148,19800.0
2011-07-12 14:00:00,67.41,67.59,67.38,67.57,33100.0,49.3148,49.4465,49.2929,49.4319,33100.0
2011-07-12 14:10:00,67.59,67.81,67.59,67.78,87900.0,49.4465,49.6075,49.4465,49.5855,87900.0
2011-07-12 14:20:00,67.78,67.83,67.7,67.72,33000.0,49.5855,49.6221,49.527,49.5416,33000.0
2011-07-12 14:30:00,67.73,67.75,67.56,67.59,27600.0,49.5489,49.5636,49.4246,49.4465,27600.0
2011-07-12 14:40:00,67.6,67.63,67.54,67.61,21700.0,49.4538,49.4758,49.4099,49.4612,21700.0
2011-07-12 14:50:00,67.61,67.62,67.51,67.54,20500.0,49.4612,49.4685,49.388,49.4099,20500.0
2011-07-12 15:00:00,67.53,67.59,67.47,67.49,61400.0,49.4026,49.4465,49.3587,49.3734,61400.0
2011-07-12 15:10:00,67.5,67.52,67.38,67.47,48700.0,49.3807,49.3953,49.2929,49.3587,48700.0
2011-07-12 15:20:00,67.48,67.52,67.33,67.41,70400.0,49.366,49.3953,49.2563,49.3148,70400.0
2011-07-12 15:30:00,67.41,67.42,67.34,67.42,29500.0,49.3148,49.3222,49.2636,49.3222,29500.0
2011-07-12 15:40:00,67.41,67.41,67.11,67.11,47500.0,49.3148,49.3148,49.0954,49.0954,47500.0
2011-07-12 15:50:00,67.11,67.19,67.11,67.14,85600.0,49.0954,49.1539,49.0954,49.1173,85600.0
2011-07-13 09:30:00,67.48,67.53,67.4,67.44,56500.0,49.366,49.4026,49.3075,49.3368,56500.0
2011-07-13 09:40:00,67.44,67.51,67.43,67.46,32600.0,49.3368,49.388,49.3295,49.3514,32600.0
2011-07-13 09:50:00,67.43,67.44,67.3,67.33,69200.0,49.3295,49.3368,49.2344,49.2563,69200.0
2011-07-13 10:00:00,67.32,67.74,67.32,67.63,132000.0,49.249,49.5563,49.249,49.4758,132000.0
2011-07-13 10:10:00,67.62,67.8,67.59,67.77,55400.0,49.4685,49.6002,49.4465,49.5782,55400.0
2011-07-13 10:20:00,67.77,67.8,67.73,67.74,26200.0,49.5782,49.6002,49.5489,49.5563,26200.0
2011-07-13 10:30:00,67.75,67.95,67.75,67.91,49300.0,49.5636,49.7099,49.5636,49.6806,49300.0
2011-07-13 10:40:00,67.91,67.96,67.88,67.91,30500.0,49.6806,49.7172,49.6587,49.6806,30500.0
2011-07-13 10:50:00,67.92,67.97,67.9,67.93,21000.0,49.6879,49.7245,49.6733,49.6953,21000.0
2011-07-13 11:00:00,67.94,67.95,67.89,67.91,93100.0,49.7026,49.7099,49.666,49.6806,93100.0
2011-07-13 11:10:00,67.91,68.01,67.91,67.99,77100.0,49.6806,49.7538,49.6806,49.7391,77100.0
2011-07-13 11:20:00,68.0,68.02,67.98,68.0,188200.0,49.7465,49.7611,49.7318,49.7465,188200.0
2011-07-13 11:30:00,67.99,67.99,67.91,67.92,27700.0,49.7391,49.7391,49.6806,49.6879,27700.0
2011-07-13 11:40:00,67.93,67.93,67.84,67.85,25000.0,49.6953,49.6953,49.6294,49.6367,25000.0
2011-07-13 11:50:00,67.83,67.89,67.83,67.87,17000.0,49.6221,49.666,49.6221,49.6514,17000.0
2011-07-13 12:00:00,67.87,67.9,67.83,67.89,45300.0,49.6514,49.6733,49.6221,49.666,45300.0
2011-07-13 12:10:00,67.88,67.97,67.88,67.97,17600.0,49.6587,49.7245,49.6587,49.7245,17600.0
2011-07-13 12:20:00,67.97,67.98,67.95,67.96,33300.0,49.7245,49.7318,49.7099,49.7172,33300.0
2011-07-13 12:30:00,67.95,67.97,67.92,67.95,33500.0,49.7099,49.7245,49.6879,49.7099,33500.0
2011-07-13 12:40:00,67.95,67.98,67.88,67.97,27400.0,49.7099,49.7318,49.6587,49.7245,27400.0
2011-07-13 12:50:00,67.96,67.96,67.91,67.92,14400.0,49.7172,49.7172,49.6806,49.6879,14400.0
2011-07-13 13:00:00,67.91,67.91,67.83,67.85,25800.0,49.6806,49.6806,49.6221,49.6367,25800.0
2011-07-13 13:10:00,67.85,67.85,67.75,67.79,15300.0,49.6367,49.6367,49.5636,49.5928,15300.0
2011-07-13 13:20:00,67.79,67.81,67.75,67.79,42000.0,49.5928,49.6075,49.5636,49.5928,42000.0
2011-07-13 13:30:00,67.8,67.87,67.78,67.86,53600.0,49.6002,49.6514,49.5855,49.644,53600.0
2011-07-13 13:40:00,67.86,67.86,67.79,67.79,5900.0,49.644,49.644,49.5928,49.5928,5900.0
2011-07-13 13:50:00,67.78,67.79,67.7,67.72,13900.0,49.5855,49.5928,49.527,49.5416,13900.0
2011-07-13 14:00:00,67.71,67.76,67.68,67.73,44300.0,49.5343,49.5709,49.5124,49.5489,44300.0
2011-07-13 14:10:00,67.73,67.73,67.62,67.63,31900.0,49.5489,49.5489,49.4685,49.4758,31900.0
2011-07-13 14:20:00,67.63,67.64,67.53,67.58,44600.0,49.4758,49.4831,49.4026,49.4392,44600.0
2011-07-13 14:30:00,67.59,67.64,67.58,67.63,16400.0,49.4465,49.4831,49.4392,49.4758,16400.0
2011-07-13 14:40:00,67.63,67.63,67.55,67.61,10600.0,49.4758,49.4758,49.4173,49.4612,10600.0
2011-07-13 14:50:00,67.62,67.68,67.61,67.61,12600.0,49.4685,49.5124,49.4612,49.4612,12600.0
2011-07-13 15:00:00,67.63,67.7,67.51,67.54,23800.0,49.4758,49.527,49.388,49.4099,23800.0
2011-07-13 15:10:00,67.54,67.55,67.34,67.35,55700.0,49.4099,49.4173,49.2636,49.2709,55700.0
2011-07-13 15:20:00,67.35,67.42,67.31,67.39,46500.0,49.2709,49.3222,49.2417,49.3002,46500.0
2011-07-13 15:30:00,67.39,67.39,67.28,67.28,42100.0,49.3002,49.3002,49.2197,49.2197,42100.0
2011-07-13 15:40:00,67.26,67.28,67.19,67.25,42700.0,49.2051,49.2197,49.1539,49.1978,42700.0
2011-07-13 15:50:00,67.26,67.35,67.24,67.34,41000.0,49.2051,49.2709,49.1905,49.2636,41000.0
2011-07-14 09:30:00,67.62,67.62,67.45,67.52,206000.0,49.4685,49.4685,49.3441,49.3953,206000.0
2011-07-14 09:40:00,67.52,67.68,67.51,67.65,194200.0,49.3953,49.5124,49.388,49.4904,194200.0
2011-07-14 09:50:00,67.67,67.82,67.67,67.76,112000.0,49.505,49.6148,49.505,49.5709,112000.0
2011-07-14 10:00:00,67.8,67.82,67.7,67.76,40700.0,49.6002,49.6148,49.527,49.5709,40700.0
2011-07-14 10:10:00,67.75,67.78,67.66,67.73,51300.0,49.5636,49.5855,49.4977,49.5489,51300.0
2011-07-14 10:20:00,67.75,67.83,67.71,67.77,39700.0,49.5636,49.6221,49.5343,49.5782,39700.0
2011-07-14 10:30:00,67.76,67.79,67.58,67.62,53800.0,49.5709,49.5928,49.4392,49.4685,53800.0
2011-07-14 10:40:00,67.63,67.63,67.5,67.52,27100.0,49.4758,49.4758,49.3807,49.3953,27100.0
2011-07-14 10:50:00,67.51,67.52,67.33,67.38,59800.0,49.388,49.3953,49.2563,49.2929,59800.0
2011-07-14 11:00:00,67.37,67.47,67.37,67.46,26200.0,49.2856,49.3587,49.2856,49.3514,26200.0
2011-07-14 11:10:00,67.45,67.46,67.35,67.45,53600.0,49.3441,49.3514,49.2709,49.3441,53600.0
2011-07-14 11:20:00,67.45,67.45,67.39,67.43,23400.0,49.3441,49.3441,49.3002,49.3295,23400.0
2011-07-14 11:30:00,67.45,67.45,67.26,67.29,30800.0,49.3441,49.3441,49.2051,49.2271,30800.0
2011-07-14 11:40:00,67.27,67.38,67.27,67.37,28700.0,49.2124,49.2929,49.2124,49.2856,28700.0
2011-07-14 11:50:00,67.37,67.38,67.31,67.34,11700.0,49.2856,49.2929,49.2417,49.2636,11700.0
2011-07-14 12:00:00,67.35,67.35,67.24,67.26,28100.0,49.2709,49.2709,49.1905,49.2051,28100.0
2011-07-14 12:10:00,67.26,67.27,67.12,67.12,130900.0,49.2051,49.2124,49.1027,49.1027,130900.0
2011-07-14 12:20:00,67.12,67.15,67.08,67.14,17400.0,49.1027,49.1246,49.0734,49.1173,17400.0
2011-07-14 12:30:00,67.14,67.19,67.12,67.19,19400.0,49.1173,49.1539,49.1027,49.1539,19400.0
2011-07-14 12:40:00,67.2,67.25,67.16,67.17,23100.0,49.1612,49.1978,49.1319,49.1393,23100.0
2011-07-14 12:50:00,67.17,67.17,67.02,67.06,37300.0,49.1393,49.1393,49.0295,49.0588,37300.0
2011-07-14 13:00:00,67.05,67.08,66.98,67.06,28800.0,49.0515,49.0734,49.0003,49.0588,28800.0
2011-07-14 13:10:00,67.05,67.06,66.85,66.88,35500.0,49.0515,49.0588,48.9052,48.9271,35500.0
2011-07-14 13:20:00,66.86,67.05,66.81,67.05,41300.0,48.9125,49.0515,48.8759,49.0515,41300.0
2011-07-14 13:30:00,67.04,67.31,67.01,67.12,97700.0,49.0442,49.2417,49.0222,49.1027,97700.0
2011-07-14 13:40:00,67.12,67.23,67.05,67.12,42900.0,49.1027,49.1832,49.0515,49.1027,42900.0
2011-07-14 13:50:00,67.12,67.15,67.04,67.15,19000.0,49.1027,49.1246,49.0442,49.1246,19000.0
2011-07-14 14:00:00,67.21,67.24,67.11,67.14,14500.0,49.1685,49.1905,49.0954,49.1173,14500.0
2011-07-14 14:10:00,67.16,67.3,67.16,67.17,28300.0,49.1319,49.2344,49.1319,49.1393,28300.0
2011-07-14 14:20:00,67.19,67.22,67.04,67.1,24300.0,49.1539,49.1758,49.0442,49.0881,24300.0
2011-07-14 14:30:00,67.1,67.14,67.01,67.04,15300.0,49.0881,49.1173,49.0222,49.0442,15300.0
2011-07-14 14:40:00,67.05,67.11,67.01,67.01,19800.0,49.0515,49.0954,49.0222,49.0222,19800.0
2011-07-14 14:50:00,67.0,67.05,66.97,67.04,26200.0,49.0149,49.0515,48.993,49.0442,26200.0
2011-07-14 15:00:00,67.04,67.07,66.85,66.88,50500.0,49.0442,49.0661,48.9052,48.9271,50500.0
2011-07-14 15:10:00,66.88,66.97,66.85,66.95,36800.0,48.9271,48.993,48.9052,48.9783,36800.0
2011-07-14 15:20:00,66.96,67.05,66.93,66.96,37000.0,48.9856,49.0515,48.9637,48.9856,37000.0
2011-07-14 15:30:00,66.95,67.09,66.95,67.05,56800.0,48.9783,49.0807,48.9783,49.0515,56800.0
2011-07-14 15:40:00,67.05,67.06,66.9,66.94,31500.0,49.0515,49.0588,48.9417,48.971,31500.0
2011-07-14 15:50:00,66.93,66.93,66.8,66.9,54300.0,48.9637,48.9637,48.8686,48.9417,54300.0
2011-07-15 09:30:00,67.21,67.25,67.12,67.17,51800.0,49.1685,49.1978,49.1027,49.1393,51800.0
2011-07-15 09:40:00,67.17,67.17,67.03,67.14,33200.0,49.1393,49.1393,49.0368,49.1173,33200.0
2011-07-15 09:50:00,67.09,67.15,66.87,66.97,141700.0,49.0807,49.1246,48.9198,48.993,141700.0
2011-07-15 10:00:00,66.97,67.18,66.94,66.98,52300.0,48.993,49.1466,48.971,49.0003,52300.0
2011-07-15 10:10:00,66.94,66.98,66.81,66.81,35000.0,48.971,49.0003,48.8759,48.8759,35000.0
2011-07-15 10:20:00,66.79,66.8,66.71,66.76,56500.0,48.8613,48.8686,48.8027,48.8393,56500.0
2011-07-15 10:30:00,66.78,66.81,66.7,66.71,31400.0,48.854,48.8759,48.7954,48.8027,31400.0
2011-07-15 10:40:00,66.7,66.91,66.7,66.89,18600.0,48.7954,48.9491,48.7954,48.9344,18600.0
2011-07-15 10:50:00,66.87,66.93,66.78,66.82,15900.0,48.9198,48.9637,48.854,48.8832,15900.0
2011-07-15 11:00:00,66.82,66.9,66.75,66.87,30200.0,48.8832,48.9417,48.832,48.9198,30200.0
2011-07-15 11:10:00,66.86,67.0,66.85,66.96,59400.0,48.9125,49.0149,48.9052,48.9856,59400.0
2011-07-15 11:20:00,66.96,67.01,66.93,66.98,24600.0,48.9856,49.0222,48.9637,49.0003,24600.0
2011-07-15 11:30:00,66.98,66.99,66.95,66.95,17000.0,49.0003,49.0076,48.9783,48.9783,17000.0
2011-07-15 11:40:00,66.95,66.97,66.89,66.91,16300.0,48.9783,48.993,48.9344,48.9491,16300.0
2011-07-15 11:50:00,66.92,66.97,66.89,66.9,33900.0,48.9564,48.993,48.9344,48.9417,33900.0
2011-07-15 12:00:00,66.9,67.13,66.9,67.03,57700.0,48.9417,49.11,48.9417,49.0368,57700.0
2011-07-15 12:10:00,67.03,67.08,66.93,66.94,29800.0,49.0368,49.0734,48.9637,48.971,29800.0
2011-07-15 12:20:00,66.94,66.99,66.92,66.99,8000.0,48.971,49.0076,48.9564,49.0076,8000.0
2011-07-15 12:30:00,66.99,67.02,66.92,66.92,18200.0,49.0076,49.0295,48.9564,48.9564,18200.0
2011-07-15 12:40:00,66.92,66.93,66.82,66.87,17400.0,48.9564,48.9637,48.8832,48.9198,17400.0
2011-07-15 12:50:00,66.87,66.92,66.86,66.87,17300.0,48.9198,48.9564,48.9125,48.9198,17300.0
2011-07-15 13:00:00,66.86,66.88,66.83,66.88,5400.0,48.9125,48.9271,48.8905,48.9271,5400.0
2011-07-15 13:10:00,66.89,66.9,66.84,66.84,12200.0,48.9344,48.9417,48.8978,48.8978,12200.0
2011-07-15 13:20:00,66.86,66.92,66.85,66.89,12000.0,48.9125,48.9564,48.9052,48.9344,12000.0
2011-07-15 13:30:00,66.89,66.9,66.86,66.86,21200.0,48.9344,48.9417,48.9125,48.9125,21200.0
2011-07-15 13:40:00,66.86,66.87,66.82,66.82,17600.0,48.9125,48.9198,48.8832,48.8832,17600.0
2011-07-15 13:50:00,66.8,66.85,66.72,66.73,33100.0,48.8686,48.9052,48.8101,48.8174,33100.0
2011-07-15 14:00:00,66.72,66.75,66.7,66.71,6300.0,48.8101,48.832,48.7954,48.8027,6300.0
2011-07-15 14:10:00,66.71,66.78,66.68,66.77,13100.0,48.8027,48.854,48.7808,48.8466,13100.0
2011-07-15 14:20:00,66.75,66.75,66.65,66.67,16400.0,48.832,48.832,48.7589,48.7735,16400.0
2011-07-15 14:30:00,66.65,66.71,66.64,66.71,18700.0,48.7589,48.8027,48.7515,48.8027,18700.0
2011-07-15 14:40:00,66.72,66.8,66.68,66.77,14200.0,48.8101,48.8686,48.7808,48.8466,14200.0
2011-07-15 14:50:00,66.78,66.81,66.73,66.73,33900.0,48.854,48.8759,48.8174,48.8174,33900.0
2011-07-15 15:00:00,66.74,66.81,66.71,66.8,13100.0,48.8247,48.8759,48.8027,48.8686,13100.0
2011-07-15 15:10:00,66.82,66.86,66.81,66.84,15800.0,48.8832,48.9125,48.8759,48.8978,15800.0
2011-07-15 15:20:00,66.84,66.97,66.83,66.96,24700.0,48.8978,48.993,48.8905,48.9856,24700.0
2011-07-15 15:30:00,66.96,67.02,66.93,66.98,18000.0,48.9856,49.0295,48.9637,49.0003,18000.0
2011-07-15 15:40:00,66.99,67.03,66.96,67.02,29300.0,49.0076,49.0368,48.9856,49.0295,29300.0
2011-07-15 15:50:00,67.02,67.05,66.99,67.05,31300.0,49.0295,49.0515,49.0076,49.0515,31300.0
2011-07-18 09:30:00,66.68,66.77,66.56,66.66,27300.0,48.7808,48.8466,48.693,48.7662,27300.0
2011-07-18 09:40:00,66.66,66.74,66.58,66.58,16600.0,48.7662,48.8247,48.7076,48.7076,16600.0
2011-07-18 09:50:00,66.53,66.57,66.4,66.46,24400.0,48.6711,48.7003,48.576,48.6199,24400.0
2011-07-18 10:00:00,66.46,66.48,66.23,66.27,27900.0,48.6199,48.6345,48.4516,48.4809,27900.0
2011-07-18 10:10:00,66.27,66.27,66.13,66.18,33200.0,48.4809,48.4809,48.3784,48.415,33200.0
2011-07-18 10:20:00,66.2,66.31,66.19,66.28,15100.0,48.4296,48.5101,48.4223,48.4882,15100.0
2011-07-18 10:30:00,66.25,66.25,66.15,66.16,23800.0,48.4662,48.4662,48.3931,48.4004,23800.0
2011-07-18 10:40:00,66.18,66.26,66.13,66.13,29400.0,48.415,48.4735,48.3784,48.3784,29400.0
2011-07-18 10:50:00,66.12,66.15,66.0,66.09,37400.0,48.3711,48.3931,48.2833,48.3492,37400.0
2011-07-18 11:00:00,66.09,66.13,66.08,66.1,18400.0,48.3492,48.3784,48.3419,48.3565,18400.0
2011-07-18 11:10:00,66.11,66.11,66.04,66.07,17200.0,48.3638,48.3638,48.3126,48.3345,17200.0
2011-07-18 11:20:00,66.09,66.19,66.07,66.14,16000.0,48.3492,48.4223,48.3345,48.3858,16000.0
2011-07-18 11:30:00,66.14,66.16,65.97,66.0,49100.0,48.3858,48.4004,48.2614,48.2833,49100.0
2011-07-18 11:40:00,66.0,66.0,65.91,65.97,52300.0,48.2833,48.2833,48.2175,48.2614,52300.0
2011-07-18 11:50:00,65.97,65.98,65.88,65.9,31800.0,48.2614,48.2687,48.1955,48.2102,31800.0
2011-07-18 12:00:00,65.91,65.98,65.9,65.93,18800.0,48.2175,48.2687,48.2102,48.2321,18800.0
2011-07-18 12:10:00,65.94,66.05,65.94,66.04,18600.0,48.2394,48.3199,48.2394,48.3126,18600.0
2011-07-18 12:20:00,66.01,66.04,65.98,66.04,5300.0,48.2906,48.3126,48.2687,48.3126,5300.0
2011-07-18 12:30:00,66.04,66.1,65.99,66.09,17900.0,48.3126,48.3565,48.276,48.3492,17900.0
2011-07-18 12:40:00,66.08,66.08,66.02,66.03,28400.0,48.3419,48.3419,48.298,48.3053,28400.0
2011-07-18 12:50:00,66.02,66.09,66.01,66.08,76300.0,48.298,48.3492,48.2906,48.3419,76300.0
2011-07-18 13:00:00,66.07,66.07,66.02,66.06,16500.0,48.3345,48.3345,48.298,48.3272,16500.0
2011-07-18 13:10:00,66.05,66.06,65.97,65.99,9100.0,48.3199,48.3272,48.2614,48.276,9100.0
2011-07-18 13:20:00,65.98,66.06,65.98,66.05,8600.0,48.2687,48.3272,48.2687,48.3199,8600.0
2011-07-18 13:30:00,66.07,66.2,66.07,66.17,31900.0,48.3345,48.4296,48.3345,48.4077,31900.0
2011-07-18 13:40:00,66.18,66.19,66.15,66.17,14300.0,48.415,48.4223,48.3931,48.4077,14300.0
2011-07-18 13:50:00,66.18,66.27,66.16,66.26,25800.0,48.415,48.4809,48.4004,48.4735,25800.0
2011-07-18 14:00:00,66.24,66.25,66.17,66.23,26400.0,48.4589,48.4662,48.4077,48.4516,26400.0
2011-07-18 14:10:00,66.23,66.24,66.18,66.23,85000.0,48.4516,48.4589,48.415,48.4516,85000.0
2011-07-18 14:20:00,66.23,66.25,66.18,66.19,125200.0,48.4516,48.4662,48.415,48.4223,125200.0
2011-07-18 14:30:00,66.18,66.19,66.08,66.13,46800.0,48.415,48.4223,48.3419,48.3784,46800.0
2011-07-18 14:40:00,66.13,66.2,66.12,66.15,250300.0,48.3784,48.4296,48.3711,48.3931,250300.0
2011-07-18 14:50:00,66.15,66.25,66.15,66.25,22100.0,48.3931,48.4662,48.3931,48.4662,22100.0
2011-07-18 15:00:00,66.26,66.33,66.23,66.24,34000.0,48.4735,48.5247,48.4516,48.4589,34000.0
2011-07-18 15:10:00,66.25,66.25,66.19,66.22,63800.0,48.4662,48.4662,48.4223,48.4443,63800.0
2011-07-18 15:20:00,66.22,66.24,66.15,66.2,18200.0,48.4443,48.4589,48.3931,48.4296,18200.0
2011-07-18 15:30:00,66.21,66.29,66.17,66.29,22200.0,48.437,48.4955,48.4077,48.4955,22200.0
2011-07-18 15:40:00,66.3,66.3,66.21,66.27,39700.0,48.5028,48.5028,48.437,48.4809,39700.0
2011-07-18 15:50:00,66.25,66.36,66.25,66.34,39100.0,48.4662,48.5467,48.4662,48.5321,39100.0
2011-07-19 09:30:00,66.67,66.85,66.62,66.79,33100.0,48.7735,48.9052,48.7369,48.8613,33100.0
2011-07-19 09:40:00,66.8,66.84,66.72,66.72,15900.0,48.8686,48.8978,48.8101,48.8101,15900.0
2011-07-19 09:50:00,66.72,66.79,66.67,66.71,28100.0,48.8101,48.8613,48.7735,48.8027,28100.0
2011-07-19 10:00:00,66.72,66.81,66.7,66.81,24200.0,48.8101,48.8759,48.7954,48.8759,24200.0
2011-07-19 10:10:00,66.81,66.9,66.77,66.86,25200.0,48.8759,48.9417,48.8466,48.9125,25200.0
2011-07-19 10:20:00,66.87,66.91,66.84,66.84,11500.0,48.9198,48.9491,48.8978,48.8978,11500.0
2011-07-19 10:30:00,66.85,66.88,66.79,66.8,15100.0,48.9052,48.9271,48.8613,48.8686,15100.0
2011-07-19 10:40:00,66.79,66.81,66.78,66.81,85700.0,48.8613,48.8759,48.854,48.8759,85700.0
2011-07-19 10:50:00,66.81,66.87,66.8,66.81,35800.0,48.8759,48.9198,48.8686,48.8759,35800.0
2011-07-19 11:00:00,66.81,66.82,66.74,66.75,8600.0,48.8759,48.8832,48.8247,48.832,8600.0
2011-07-19 11:10:00,66.76,66.77,66.69,66.69,9500.0,48.8393,48.8466,48.7881,48.7881,9500.0
2011-07-19 11:20:00,66.7,66.72,66.67,66.72,7400.0,48.7954,48.8101,48.7735,48.8101,7400.0
2011-07-19 11:30:00,66.69,66.74,66.59,66.59,16100.0,48.7881,48.8247,48.715,48.715,16100.0
2011-07-19 11:40:00,66.59,66.62,66.56,66.61,6000.0,48.715,48.7369,48.693,48.7296,6000.0
2011-07-19 11:50:00,66.62,66.64,66.57,66.61,10200.0,48.7369,48.7515,48.7003,48.7296,10200.0
2011-07-19 12:00:00,66.59,66.64,66.59,66.61,13200.0,48.715,48.7515,48.715,48.7296,13200.0
2011-07-19 12:10:00,66.61,66.69,66.61,66.65,16900.0,48.7296,48.7881,48.7296,48.7589,16900.0
2011-07-19 12:20:00,66.65,66.65,66.59,66.62,7600.0,48.7589,48.7589,48.715,48.7369,7600.0
2011-07-19 12:30:00,66.63,66.73,66.63,66.7,12000.0,48.7442,48.8174,48.7442,48.7954,12000.0
2011-07-19 12:40:00,66.68,66.68,66.6,66.63,6600.0,48.7808,48.7808,48.7223,48.7442,6600.0
2011-07-19 12:50:00,66.62,66.68,66.62,66.68,11900.0,48.7369,48.7808,48.7369,48.7808,11900.0
2011-07-19 13:00:00,66.68,66.68,66.62,66.62,4000.0,48.7808,48.7808,48.7369,48.7369,4000.0
2011-07-19 13:10:00,66.62,66.73,66.59,66.73,26800.0,48.7369,48.8174,48.715,48.8174,26800.0
2011-07-19 13:20:00,66.73,66.8,66.7,66.79,13800.0,48.8174,48.8686,48.7954,48.8613,13800.0
2011-07-19 13:30:00,66.8,66.95,66.77,66.93,65300.0,48.8686,48.9783,48.8466,48.9637,65300.0
2011-07-19 13:40:00,66.93,67.1,66.91,66.98,23200.0,48.9637,49.0881,48.9491,49.0003,23200.0
2011-07-19 13:50:00,66.98,67.01,66.98,67.01,22900.0,49.0003,49.0222,49.0003,49.0222,22900.0
2011-07-19 14:00:00,67.01,67.01,66.94,66.96,20600.0,49.0222,49.0222,48.971,48.9856,20600.0
2011-07-19 14:10:00,66.98,67.02,66.94,66.95,31300.0,49.0003,49.0295,48.971,48.9783,31300.0
2011-07-19 14:20:00,66.95,67.01,66.93,67.0,25200.0,48.9783,49.0222,48.9637,49.0149,25200.0
2011-07-19 14:30:00,67.02,67.05,67.0,67.05,12700.0,49.0295,49.0515,49.0149,49.0515,12700.0
2011-07-19 14:40:00,67.05,67.2,67.05,67.19,37700.0,49.0515,49.1612,49.0515,49.1539,37700.0
2011-07-19 14:50:00,67.19,67.24,67.17,67.2,35100.0,49.1539,49.1905,49.1393,49.1612,35100.0
2011-07-19 15:00:00,67.18,67.27,67.18,67.22,15300.0,49.1466,49.2124,49.1466,49.1758,15300.0
2011-07-19 15:10:00,67.24,67.29,67.22,67.23,48100.0,49.1905,49.2271,49.1758,49.1832,48100.0
2011-07-19 15:20:00,67.24,67.25,67.17,67.18,22400.0,49.1905,49.1978,49.1393,49.1466,22400.0
2011-07-19 15:30:00,67.17,67.21,67.15,67.2,18900.0,49.1393,49.1685,49.1246,49.1612,18900.0
2011-07-19 15:40:00,67.19,67.22,67.17,67.18,20300.0,49.1539,49.1758,49.1393,49.1466,20300.0
2011-07-19 15:50:00,67.19,67.2,67.14,67.19,70300.0,49.1539,49.1612,49.1173,49.1539,70300.0
2011-07-20 09:30:00,67.29,67.39,67.27,67.34,76100.0,49.2271,49.3002,49.2124,49.2636,76100.0
2011-07-20 09:40:00,67.33,67.35,67.29,67.31,15600.0,49.2563,49.2709,49.2271,49.2417,15600.0
2011-07-20 09:50:00,67.33,67.33,67.23,67.27,18000.0,49.2563,49.2563,49.1832,49.2124,18000.0
2011-07-20 10:00:00,67.26,67.39,67.21,67.39,31600.0,49.2051,49.3002,49.1685,49.3002,31600.0
2011-07-20 10:10:00,67.37,67.43,67.2,67.26,38700.0,49.2856,49.3295,49.1612,49.2051,38700.0
2011-07-20 10:20:00,67.32,67.39,67.28,67.39,8800.0,49.249,49.3002,49.2197,49.3002,8800.0
2011-07-20 10:30:00,67.38,67.44,67.34,67.43,12100.0,49.2929,49.3368,49.2636,49.3295,12100.0
2011-07-20 10:40:00,67.44,67.46,67.37,67.38,8600.0,49.3368,49.3514,49.2856,49.2929,8600.0
2011-07-20 10:50:00,67.37,67.41,67.34,67.41,7700.0,49.2856,49.3148,49.2636,49.3148,7700.0
2011-07-20 11:00:00,67.43,67.49,67.42,67.48,12000.0,49.3295,49.3734,49.3222,49.366,12000.0
2011-07-20 11:10:00,67.47,67.48,67.45,67.48,13900.0,49.3587,49.366,49.3441,49.366,13900.0
2011-07-20 11:20:00,67.49,67.5,67.42,67.43,14600.0,49.3734,49.3807,49.3222,49.3295,14600.0
2011-07-20 11:30:00,67.42,67.48,67.41,67.46,5500.0,49.3222,49.366,49.3148,49.3514,5500.0
2011-07-20 11:40:00,67.47,67.5,67.35,67.37,12700.0,49.3587,49.3807,49.2709,49.2856,12700.0
2011-07-20 11:50:00,67.38,67.39,67.33,67.36,19700.0,49.2929,49.3002,49.2563,49.2783,19700.0
2011-07-20 12:00:00,67.37,67.39,67.34,67.36,57800.0,49.2856,49.3002,49.2636,49.2783,57800.0
2011-07-20 12:10:00,67.36,67.39,67.33,67.35,5300.0,49.2783,49.3002,49.2563,49.2709,5300.0
2011-07-20 12:20:00,67.35,67.36,67.31,67.35,4800.0,49.2709,49.2783,49.2417,49.2709,4800.0
2011-07-20 12:30:00,67.36,67.36,67.31,67.34,3500.0,49.2783,49.2783,49.2417,49.2636,3500.0
2011-07-20 12:40:00,67.32,67.36,67.3,67.36,6600.0,49.249,49.2783,49.2344,49.2783,6600.0
2011-07-20 12:50:00,67.36,67.39,67.36,67.39,44600.0,49.2783,49.3002,49.2783,49.3002,44600.0
2011-07-20 13:00:00,67.39,67.42,67.35,67.39,60600.0,49.3002,49.3222,49.2709,49.3002,60600.0
2011-07-20 13:10:00,67.39,67.42,67.38,67.41,11600.0,49.3002,49.3222,49.2929,49.3148,11600.0
2011-07-20 13:20:00,67.41,67.48,67.41,67.48,6800.0,49.3148,49.366,49.3148,49.366,6800.0
2011-07-20 13:30:00,67.49,67.5,67.44,67.5,8900.0,49.3734,49.3807,49.3368,49.3807,8900.0
2011-07-20 13:40:00,67.49,67.51,67.45,67.5,6700.0,49.3734,49.388,49.3441,49.3807,6700.0
2011-07-20 13:50:00,67.5,67.54,67.5,67.52,5900.0,49.3807,49.4099,49.3807,49.3953,5900.0
2011-07-20 14:00:00,67.53,67.56,67.52,67.54,7800.0,49.4026,49.4246,49.3953,49.4099,7800.0
2011-07-20 14:10:00,67.55,67.57,67.52,67.55,21000.0,49.4173,49.4319,49.3953,49.4173,21000.0
2011-07-20 14:20:00,67.56,67.59,67.55,67.58,9500.0,49.4246,49.4465,49.4173,49.4392,9500.0
2011-07-20 14:30:00,67.58,67.59,67.55,67.57,6500.0,49.4392,49.4465,49.4173,49.4319,6500.0
2011-07-20 14:40:00,67.58,67.6,67.44,67.44,14500.0,49.4392,49.4538,49.3368,49.3368,14500.0
2011-07-20 14:50:00,67.45,67.49,67.45,67.48,5300.0,49.3441,49.3734,49.3441,49.366,5300.0
2011-07-20 15:00:00,67.49,67.53,67.45,67.53,25100.0,49.3734,49.4026,49.3441,49.4026,25100.0
2011-07-20 15:10:00,67.53,67.53,67.48,67.5,279200.0,49.4026,49.4026,49.366,49.3807,279200.0
2011-07-20 15:20:00,67.49,67.49,67.41,67.43,23500.0,49.3734,49.3734,49.3148,49.3295,23500.0
2011-07-20 15:30:00,67.42,67.49,67.41,67.48,28400.0,49.3222,49.3734,49.3148,49.366,28400.0
2011-07-20 15:40:00,67.49,67.49,67.33,67.34,24900.0,49.3734,49.3734,49.2563,49.2636,24900.0
2011-07-20 15:50:00,67.34,67.39,67.33,67.37,35100.0,49.2636,49.3002,49.2563,49.2856,35100.0
2011-07-21 09:30:00,67.82,67.87,67.76,67.86,25200.0,49.6148,49.6514,49.5709,49.644,25200.0
2011-07-21 09:40:00,67.83,68.12,67.82,68.08,35100.0,49.6221,49.8343,49.6148,49.805,35100.0
2011-07-21 09:50:00,68.08,68.15,68.07,68.11,31600.0,49.805,49.8562,49.7977,49.8269,31600.0
2011-07-21 10:00:00,68.09,68.36,68.03,68.32,34900.0,49.8123,50.0098,49.7684,49.9806,34900.0
2011-07-21 10:10:00,68.33,68.35,68.22,68.26,21600.0,49.9879,50.0025,49.9074,49.9367,21600.0
2011-07-21 10:20:00,68.25,68.47,68.25,68.45,47200.0,49.9294,50.0903,49.9294,50.0757,47200.0
2011-07-21 10:30:00,68.45,68.48,68.38,68.39,34900.0,50.0757,50.0976,50.0245,50.0318,34900.0
2011-07-21 10:40:00,68.4,68.43,68.37,68.38,39200.0,50.0391,50.061,50.0171,50.0245,39200.0
2011-07-21 10:50:00,68.39,68.44,68.37,68.37,29000.0,50.0318,50.0684,50.0171,50.0171,29000.0
2011-07-21 11:00:00,68.36,68.4,68.31,68.33,9900.0,50.0098,50.0391,49.9732,49.9879,9900.0
2011-07-21 11:10:00,68.34,68.38,68.34,68.36,8000.0,49.9952,50.0245,49.9952,50.0098,8000.0
2011-07-21 11:20:00,68.35,68.35,68.24,68.28,16800.0,50.0025,50.0025,49.922,49.9513,16800.0
2011-07-21 11:30:00,68.28,68.3,68.24,68.27,13500.0,49.9513,49.9659,49.922,49.944,13500.0
2011-07-21 11:40:00,68.27,68.27,68.21,68.22,15900.0,49.944,49.944,49.9001,49.9074,15900.0
2011-07-21 11:50:00,68.21,68.3,68.21,68.28,21000.0,49.9001,49.9659,49.9001,49.9513,21000.0
2011-07-21 12:00:00,68.29,68.35,68.29,68.3,9900.0,49.9586,50.0025,49.9586,49.9659,9900.0
2011-07-21 12:10:00,68.29,68.32,68.23,68.24,6800.0,49.9586,49.9806,49.9147,49.922,6800.0
2011-07-21 12:20:00,68.24,68.3,68.24,68.3,4000.0,49.922,49.9659,49.922,49.9659,4000.0
2011-07-21 12:30:00,68.28,68.42,68.28,68.38,9400.0,49.9513,50.0537,49.9513,50.0245,9400.0
2011-07-21 12:40:00,68.39,68.66,68.39,68.62,111700.0,50.0318,50.2293,50.0318,50.2,111700.0
2011-07-21 12:50:00,68.61,68.61,68.37,68.5,105500.0,50.1927,50.1927,50.0171,50.1122,105500.0
2011-07-21 13:00:00,68.55,68.58,68.49,68.5,8900.0,50.1488,50.1708,50.1049,50.1122,8900.0
2011-07-21 13:10:00,68.48,68.59,68.48,68.59,10800.0,50.0976,50.1781,50.0976,50.1781,10800.0
2011-07-21 13:20:00,68.59,68.64,68.56,68.64,21600.0,50.1781,50.2147,50.1561,50.2147,21600.0
2011-07-21 13:30:00,68.64,68.64,68.56,68.62,16600.0,50.2147,50.2147,50.1561,50.2,16600.0
2011-07-21 13:40:00,68.62,68.62,68.51,68.52,12300.0,50.2,50.2,50.1196,50.1269,12300.0
2011-07-21 13:50:00,68.52,68.57,68.49,68.56,26500.0,50.1269,50.1635,50.1049,50.1561,26500.0
2011-07-21 14:00:00,68.57,68.59,68.51,68.53,6000.0,50.1635,50.1781,50.1196,50.1342,6000.0
2011-07-21 14:10:00,68.55,68.55,68.48,68.49,11000.0,50.1488,50.1488,50.0976,50.1049,11000.0
2011-07-21 14:20:00,68.48,68.53,68.47,68.51,11600.0,50.0976,50.1342,50.0903,50.1196,11600.0
2011-07-21 14:30:00,68.51,68.56,68.47,68.56,12800.0,50.1196,50.1561,50.0903,50.1561,12800.0
2011-07-21 14:40:00,68.54,68.61,68.53,68.57,4900.0,50.1415,50.1927,50.1342,50.1635,4900.0
2011-07-21 14:50:00,68.57,68.59,68.53,68.59,7800.0,50.1635,50.1781,50.1342,50.1781,7800.0
2011-07-21 15:00:00,68.59,68.64,68.5,68.5,26000.0,50.1781,50.2147,50.1122,50.1122,26000.0
2011-07-21 15:10:00,68.5,68.61,68.47,68.6,28600.0,50.1122,50.1927,50.0903,50.1854,28600.0
2011-07-21 15:20:00,68.61,68.61,68.52,68.6,28900.0,50.1927,50.1927,50.1269,50.1854,28900.0
2011-07-21 15:30:00,68.59,68.59,68.47,68.5,51200.0,50.1781,50.1781,50.0903,50.1122,51200.0
2011-07-21 15:40:00,68.51,68.61,68.49,68.52,47200.0,50.1196,50.1927,50.1049,50.1269,47200.0
2011-07-21 15:50:00,68.53,68.57,68.48,68.5,81100.0,50.1342,50.1635,50.0976,50.1122,81100.0
2011-07-22 09:30:00,68.59,68.59,68.43,68.44,37700.0,50.1781,50.1781,50.061,50.0684,37700.0
2011-07-22 09:40:00,68.39,68.42,68.22,68.29,26600.0,50.0318,50.0537,49.9074,49.9586,26600.0
2011-07-22 09:50:00,68.29,68.3,68.19,68.23,25300.0,49.9586,49.9659,49.8855,49.9147,25300.0
2011-07-22 10:00:00,68.22,68.35,68.2,68.27,43800.0,49.9074,50.0025,49.8928,49.944,43800.0
2011-07-22 10:10:00,68.26,68.34,68.18,68.25,49900.0,49.9367,49.9952,49.8781,49.9294,49900.0
2011-07-22 10:20:00,68.24,68.27,68.09,68.19,30300.0,49.922,49.944,49.8123,49.8855,30300.0
2011-07-22 10:30:00,68.19,68.3,68.17,68.28,11800.0,49.8855,49.9659,49.8708,49.9513,11800.0
2011-07-22 10:40:00,68.29,68.34,68.25,68.28,18600.0,49.9586,49.9952,49.9294,49.9513,18600.0
2011-07-22 10:50:00,68.27,68.32,68.22,68.31,42900.0,49.944,49.9806,49.9074,49.9732,42900.0
2011-07-22 11:00:00,68.32,68.37,68.3,68.3,10100.0,49.9806,50.0171,49.9659,49.9659,10100.0
2011-07-22 11:10:00,68.31,68.38,68.31,68.34,12000.0,49.9732,50.0245,49.9732,49.9952,12000.0
2011-07-22 11:20:00,68.32,68.33,68.28,68.29,19500.0,49.9806,49.9879,49.9513,49.9586,19500.0
2011-07-22 11:30:00,68.3,68.4,68.28,68.39,22800.0,49.9659,50.0391,49.9513,50.0318,22800.0
2011-07-22 11:40:00,68.4,68.45,68.36,68.4,33100.0,50.0391,50.0757,50.0098,50.0391,33100.0
2011-07-22 11:50:00,68.4,68.43,68.39,68.41,16900.0,50.0391,50.061,50.0318,50.0464,16900.0
2011-07-22 12:00:00,68.41,68.48,68.36,68.48,11100.0,50.0464,50.0976,50.0098,50.0976,11100.0
2011-07-22 12:10:00,68.49,68.52,68.46,68.47,11800.0,50.1049,50.1269,50.083,50.0903,11800.0
2011-07-22 12:20:00,68.48,68.48,68.44,68.47,9900.0,50.0976,50.0976,50.0684,50.0903,9900.0
2011-07-22 12:30:00,68.45,68.47,68.41,68.41,8700.0,50.0757,50.0903,50.0464,50.0464,8700.0
2011-07-22 12:40:00,68.4,68.45,68.4,68.44,17600.0,50.0391,50.0757,50.0391,50.0684,17600.0
2011-07-22 12:50:00,68.44,68.52,68.44,68.49,126800.0,50.0684,50.1269,50.0684,50.1049,126800.0
2011-07-22 13:00:00,68.49,68.5,68.46,68.47,10700.0,50.1049,50.1122,50.083,50.0903,10700.0
2011-07-22 13:10:00,68.47,68.47,68.43,68.47,26900.0,50.0903,50.0903,50.061,50.0903,26900.0
2011-07-22 13:20:00,68.46,68.46,68.43,68.45,15200.0,50.083,50.083,50.061,50.0757,15200.0
2011-07-22 13:30:00,68.46,68.47,68.42,68.43,21100.0,50.083,50.0903,50.0537,50.061,21100.0
2011-07-22 13:40:00,68.45,68.45,68.41,68.42,26800.0,50.0757,50.0757,50.0464,50.0537,26800.0
2011-07-22 13:50:00,68.43,68.47,68.42,68.46,31600.0,50.061,50.0903,50.0537,50.083,31600.0
2011-07-22 14:00:00,68.46,68.47,68.39,68.45,7400.0,50.083,50.0903,50.0318,50.0757,7400.0
2011-07-22 14:10:00,68.45,68.45,68.43,68.44,22500.0,50.0757,50.0757,50.061,50.0684,22500.0
2011-07-22 14:20:00,68.44,68.44,68.41,68.41,14500.0,50.0684,50.0684,50.0464,50.0464,14500.0
2011-07-22 14:30:00,68.43,68.45,68.42,68.43,21300.0,50.061,50.0757,50.0537,50.061,21300.0
2011-07-22 14:40:00,68.44,68.45,68.43,68.44,8600.0,50.0684,50.0757,50.061,50.0684,8600.0
2011-07-22 14:50:00,68.43,68.47,68.43,68.47,13600.0,50.061,50.0903,50.061,50.0903,13600.0
2011-07-22 15:00:00,68.47,68.5,68.47,68.47,15300.0,50.0903,50.1122,50.0903,50.0903,15300.0
2011-07-22 15:10:00,68.48,68.48,68.4,68.45,24500.0,50.0976,50.0976,50.0391,50.0757,24500.0
2011-07-22 15:20:00,68.45,68.46,68.4,68.4,7400.0,50.0757,50.083,50.0391,50.0391,7400.0
2011-07-22 15:30:00,68.4,68.42,68.35,68.37,15400.0,50.0391,50.0537,50.0025,50.0171,15400.0
2011-07-22 15:40:00,68.35,68.44,68.32,68.43,31600.0,50.0025,50.0684,49.9806,50.061,31600.0
2011-07-22 15:50:00,68.42,68.44,68.4,68.43,30500.0,50.0537,50.0684,50.0391,50.061,30500.0
2011-07-25 09:30:00,67.73,67.84,67.7,67.8,42500.0,49.5489,49.6294,49.527,49.6002,42500.0
2011-07-25 09:40:00,67.8,67.86,67.63,67.75,40900.0,49.6002,49.644,49.4758,49.5636,40900.0
2011-07-25 09:50:00,67.73,67.86,67.73,67.84,42800.0,49.5489,49.644,49.5489,49.6294,42800.0
2011-07-25 10:00:00,67.86,67.98,67.86,67.98,34800.0,49.644,49.7318,49.644,49.7318,34800.0
2011-07-25 10:10:00,67.99,68.05,67.93,68.0,22800.0,49.7391,49.783,49.6953,49.7465,22800.0
2011-07-25 10:20:00,68.01,68.1,67.99,68.02,29800.0,49.7538,49.8196,49.7391,49.7611,29800.0
2011-07-25 10:30:00,68.02,68.06,67.96,67.96,32600.0,49.7611,49.7904,49.7172,49.7172,32600.0
2011-07-25 10:40:00,67.98,68.11,67.98,68.03,33100.0,49.7318,49.8269,49.7318,49.7684,33100.0
2011-07-25 10:50:00,68.02,68.02,67.89,68.0,73000.0,49.7611,49.7611,49.666,49.7465,73000.0
2011-07-25 11:00:00,68.0,68.04,67.98,68.01,22600.0,49.7465,49.7757,49.7318,49.7538,22600.0
2011-07-25 11:10:00,68.0,68.03,67.97,68.01,11100.0,49.7465,49.7684,49.7245,49.7538,11100.0
2011-07-25 11:20:00,68.02,68.15,68.01,68.12,24300.0,49.7611,49.8562,49.7538,49.8343,24300.0
2011-07-25 11:30:00,68.13,68.15,68.11,68.13,12600.0,49.8416,49.8562,49.8269,49.8416,12600.0
2011-07-25 11:40:00,68.11,68.11,68.06,68.07,11900.0,49.8269,49.8269,49.7904,49.7977,11900.0
2011-07-25 11:50:00,68.07,68.1,68.03,68.09,21300.0,49.7977,49.8196,49.7684,49.8123,21300.0
2011-07-25 12:00:00,68.09,68.13,68.07,68.1,23400.0,49.8123,49.8416,49.7977,49.8196,23400.0
2011-07-25 12:10:00,68.11,68.11,68.08,68.09,20700.0,49.8269,49.8269,49.805,49.8123,20700.0
2011-07-25 12:20:00,68.1,68.15,68.1,68.15,11700.0,49.8196,49.8562,49.8196,49.8562,11700.0
2011-07-25 12:30:00,68.15,68.2,68.14,68.18,17500.0,49.8562,49.8928,49.8489,49.8781,17500.0
2011-07-25 12:40:00,68.2,68.25,68.2,68.21,13200.0,49.8928,49.9294,49.8928,49.9001,13200.0
2011-07-25 12:50:00,68.23,68.23,68.2,68.21,6500.0,49.9147,49.9147,49.8928,49.9001,6500.0
2011-07-25 13:00:00,68.21,68.31,68.21,68.28,16600.0,49.9001,49.9732,49.9001,49.9513,16600.0
2011-07-25 13:10:00,68.27,68.27,68.23,68.26,11100.0,49.944,49.944,49.9147,49.9367,11100.0
2011-07-25 13:20:00,68.26,68.26,68.22,68.23,8500.0,49.9367,49.9367,49.9074,49.9147,8500.0
2011-07-25 13:30:00,68.23,68.25,68.19,68.2,14400.0,49.9147,49.9294,49.8855,49.8928,14400.0
2011-07-25 13:40:00,68.2,68.2,68.16,68.19,32300.0,49.8928,49.8928,49.8635,49.8855,32300.0
2011-07-25 13:50:00,68.18,68.21,68.16,68.16,10900.0,49.8781,49.9001,49.8635,49.8635,10900.0
2011-07-25 14:00:00,68.16,68.23,68.16,68.21,16300.0,49.8635,49.9147,49.8635,49.9001,16300.0
2011-07-25 14:10:00,68.22,68.25,68.22,68.23,9500.0,49.9074,49.9294,49.9074,49.9147,9500.0
2011-07-25 14:20:00,68.23,68.24,68.2,68.22,68700.0,49.9147,49.922,49.8928,49.9074,68700.0
2011-07-25 14:30:00,68.22,68.22,68.09,68.11,30200.0,49.9074,49.9074,49.8123,49.8269,30200.0
2011-07-25 14:40:00,68.1,68.15,68.06,68.09,42500.0,49.8196,49.8562,49.7904,49.8123,42500.0
2011-07-25 14:50:00,68.11,68.13,68.07,68.08,20700.0,49.8269,49.8416,49.7977,49.805,20700.0
2011-07-25 15:00:00,68.09,68.1,68.0,68.01,31000.0,49.8123,49.8196,49.7465,49.7538,31000.0
2011-07-25 15:10:00,67.99,68.08,67.98,68.05,56800.0,49.7391,49.805,49.7318,49.783,56800.0
2011-07-25 15:20:00,68.05,68.05,67.97,68.0,30800.0,49.783,49.783,49.7245,49.7465,30800.0
2011-07-25 15:30:00,68.02,68.09,67.98,68.06,54100.0,49.7611,49.8123,49.7318,49.7904,54100.0
2011-07-25 15:40:00,68.06,68.06,67.94,67.96,38400.0,49.7904,49.7904,49.7026,49.7172,38400.0
2011-07-25 15:50:00,67.95,67.98,67.93,67.94,37100.0,49.7099,49.7318,49.6953,49.7026,37100.0
2011-07-26 09:30:00,67.91,68.01,67.83,67.85,77600.0,49.6806,49.7538,49.6221,49.6367,77600.0
2011-07-26 09:40:00,67.83,67.91,67.7,67.73,17200.0,49.6221,49.6806,49.527,49.5489,17200.0
2011-07-26 09:50:00,67.73,67.73,67.6,67.65,54300.0,49.5489,49.5489,49.4538,49.4904,54300.0
2011-07-26 10:00:00,67.67,67.75,67.56,67.57,49400.0,49.505,49.5636,49.4246,49.4319,49400.0
2011-07-26 10:10:00,67.59,67.72,67.57,67.66,37900.0,49.4465,49.5416,49.4319,49.4977,37900.0
2011-07-26 10:20:00,67.64,67.73,67.64,67.71,25200.0,49.4831,49.5489,49.4831,49.5343,25200.0
2011-07-26 10:30:00,67.67,67.74,67.66,67.71,10100.0,49.505,49.5563,49.4977,49.5343,10100.0
2011-07-26 10:40:00,67.74,67.87,67.74,67.84,13700.0,49.5563,49.6514,49.5563,49.6294,13700.0
2011-07-26 10:50:00,67.83,67.87,67.78,67.82,14600.0,49.6221,49.6514,49.5855,49.6148,14600.0
2011-07-26 11:00:00,67.83,67.93,67.81,67.93,28400.0,49.6221,49.6953,49.6075,49.6953,28400.0
2011-07-26 11:10:00,67.91,67.96,67.91,67.94,28300.0,49.6806,49.7172,49.6806,49.7026,28300.0
2011-07-26 11:20:00,67.94,67.94,67.9,67.9,21000.0,49.7026,49.7026,49.6733,49.6733,21000.0
2011-07-26 11:30:00,67.9,67.91,67.82,67.85,33300.0,49.6733,49.6806,49.6148,49.6367,33300.0
2011-07-26 11:40:00,67.84,67.85,67.81,67.83,28600.0,49.6294,49.6367,49.6075,49.6221,28600.0
2011-07-26 11:50:00,67.84,67.86,67.8,67.84,7600.0,49.6294,49.644,49.6002,49.6294,7600.0
2011-07-26 12:00:00,67.84,67.87,67.82,67.84,18500.0,49.6294,49.6514,49.6148,49.6294,18500.0
2011-07-26 12:10:00,67.84,67.95,67.83,67.93,16700.0,49.6294,49.7099,49.6221,49.6953,16700.0
2011-07-26 12:20:00,67.92,67.93,67.91,67.91,5700.0,49.6879,49.6953,49.6806,49.6806,5700.0
2011-07-26 12:30:00,67.9,67.9,67.87,67.89,4300.0,49.6733,49.6733,49.6514,49.666,4300.0
2011-07-26 12:40:00,67.9,67.91,67.81,67.81,20900.0,49.6733,49.6806,49.6075,49.6075,20900.0
2011-07-26 12:50:00,67.81,67.86,67.81,67.86,6200.0,49.6075,49.644,49.6075,49.644,6200.0
2011-07-26 13:00:00,67.85,67.89,67.83,67.84,12000.0,49.6367,49.666,49.6221,49.6294,12000.0
2011-07-26 13:10:00,67.83,67.85,67.78,67.79,15900.0,49.6221,49.6367,49.5855,49.5928,15900.0
2011-07-26 13:20:00,67.79,67.8,67.75,67.79,23400.0,49.5928,49.6002,49.5636,49.5928,23400.0
2011-07-26 13:30:00,67.81,67.81,67.77,67.78,66000.0,49.6075,49.6075,49.5782,49.5855,66000.0
2011-07-26 13:40:00,67.79,67.79,67.76,67.79,95500.0,49.5928,49.5928,49.5709,49.5928,95500.0
2011-07-26 13:50:00,67.79,67.83,67.79,67.83,17800.0,49.5928,49.6221,49.5928,49.6221,17800.0
2011-07-26 14:00:00,67.82,67.91,67.82,67.9,35400.0,49.6148,49.6806,49.6148,49.6733,35400.0
2011-07-26 14:10:00,67.91,68.03,67.89,68.02,30800.0,49.6806,49.7684,49.666,49.7611,30800.0
2011-07-26 14:20:00,68.02,68.03,67.95,67.96,12500.0,49.7611,49.7684,49.7099,49.7172,12500.0
2011-07-26 14:30:00,67.96,68.02,67.94,67.94,21900.0,49.7172,49.7611,49.7026,49.7026,21900.0
2011-07-26 14:40:00,67.94,67.95,67.89,67.9,42500.0,49.7026,49.7099,49.666,49.6733,42500.0
2011-07-26 14:50:00,67.91,67.96,67.87,67.87,11300.0,49.6806,49.7172,49.6514,49.6514,11300.0
2011-07-26 15:00:00,67.88,67.88,67.83,67.86,11700.0,49.6587,49.6587,49.6221,49.644,11700.0
2011-07-26 15:10:00,67.85,67.9,67.81,67.84,57500.0,49.6367,49.6733,49.6075,49.6294,57500.0
2011-07-26 15:20:00,67.86,67.86,67.79,67.83,45200.0,49.644,49.644,49.5928,49.6221,45200.0
2011-07-26 15:30:00,67.82,67.82,67.75,67.75,52800.0,49.6148,49.6148,49.5636,49.5636,52800.0
2011-07-26 15:40:00,67.74,67.76,67.63,67.66,53900.0,49.5563,49.5709,49.4758,49.4977,53900.0
2011-07-26 15:50:00,67.65,67.69,67.6,67.67,80700.0,49.4904,49.5197,49.4538,49.505,80700.0
2011-07-27 09:30:00,67.38,67.38,67.17,67.18,38900.0,49.2929,49.2929,49.1393,49.1466,38900.0
2011-07-27 09:40:00,67.16,67.19,67.09,67.15,24600.0,49.1319,49.1539,49.0807,49.1246,24600.0
2011-07-27 09:50:00,67.13,67.13,67.02,67.06,29000.0,49.11,49.11,49.0295,49.0588,29000.0
2011-07-27 10:00:00,67.03,67.07,66.8,66.8,135900.0,49.0368,49.0661,48.8686,48.8686,135900.0
2011-07-27 10:10:00,66.8,66.93,66.76,66.88,33300.0,48.8686,48.9637,48.8393,48.9271,33300.0
2011-07-27 10:20:00,66.87,66.89,66.73,66.75,44600.0,48.9198,48.9344,48.8174,48.832,44600.0
2011-07-27 10:30:00,66.74,66.85,66.7,66.82,49600.0,48.8247,48.9052,48.7954,48.8832,49600.0
2011-07-27 10:40:00,66.8,66.83,66.71,66.79,41400.0,48.8686,48.8905,48.8027,48.8613,41400.0
2011-07-27 10:50:00,66.78,66.96,66.78,66.94,24800.0,48.854,48.9856,48.854,48.971,24800.0
2011-07-27 11:00:00,66.93,66.94,66.87,66.9,17700.0,48.9637,48.971,48.9198,48.9417,17700.0
2011-07-27 11:10:00,66.9,66.99,66.89,66.96,47000.0,48.9417,49.0076,48.9344,48.9856,47000.0
2011-07-27 11:20:00,66.97,67.05,66.93,67.05,32400.0,48.993,49.0515,48.9637,49.0515,32400.0
2011-07-27 11:30:00,67.06,67.11,66.92,66.95,41100.0,49.0588,49.0954,48.9564,48.9783,41100.0
2011-07-27 11:40:00,66.95,66.98,66.94,66.98,18600.0,48.9783,49.0003,48.971,49.0003,18600.0
2011-07-27 11:50:00,66.97,66.98,66.84,66.87,36300.0,48.993,49.0003,48.8978,48.9198,36300.0
2011-07-27 12:00:00,66.86,66.88,66.81,66.81,37200.0,48.9125,48.9271,48.8759,48.8759,37200.0
2011-07-27 12:10:00,66.81,66.93,66.81,66.88,30100.0,48.8759,48.9637,48.8759,48.9271,30100.0
2011-07-27 12:20:00,66.87,66.89,66.78,66.85,30100.0,48.9198,48.9344,48.854,48.9052,30100.0
2011-07-27 12:30:00,66.85,66.88,66.79,66.82,39900.0,48.9052,48.9271,48.8613,48.8832,39900.0
2011-07-27 12:40:00,66.83,66.89,66.81,66.84,5900.0,48.8905,48.9344,48.8759,48.8978,5900.0
2011-07-27 12:50:00,66.86,66.89,66.78,66.78,12200.0,48.9125,48.9344,48.854,48.854,12200.0
2011-07-27 13:00:00,66.8,66.86,66.75,66.86,24400.0,48.8686,48.9125,48.832,48.9125,24400.0
2011-07-27 13:10:00,66.86,66.86,66.74,66.77,16600.0,48.9125,48.9125,48.8247,48.8466,16600.0
2011-07-27 13:20:00,66.78,66.78,66.71,66.73,17000.0,48.854,48.854,48.8027,48.8174,17000.0
2011-07-27 13:30:00,66.72,66.76,66.71,66.73,23800.0,48.8101,48.8393,48.8027,48.8174,23800.0
2011-07-27 13:40:00,66.74,66.86,66.73,66.82,47300.0,48.8247,48.9125,48.8174,48.8832,47300.0
2011-07-27 13:50:00,66.81,66.84,66.79,66.82,6200.0,48.8759,48.8978,48.8613,48.8832,6200.0
2011-07-27 14:00:00,66.81,66.83,66.73,66.79,24500.0,48.8759,48.8905,48.8174,48.8613,24500.0
2011-07-27 14:10:00,66.79,66.8,66.77,66.77,14100.0,48.8613,48.8686,48.8466,48.8466,14100.0
2011-07-27 14:20:00,66.76,66.77,66.63,66.64,30200.0,48.8393,48.8466,48.7442,48.7515,30200.0
2011-07-27 14:30:00,66.63,66.63,66.46,66.56,49900.0,48.7442,48.7442,48.6199,48.693,49900.0
2011-07-27 14:40:00,66.56,66.56,66.45,66.54,76100.0,48.693,48.693,48.6125,48.6784,76100.0
2011-07-27 14:50:00,66.56,66.57,66.48,66.53,23000.0,48.693,48.7003,48.6345,48.6711,23000.0
2011-07-27 15:00:00,66.55,66.59,66.46,66.47,11000.0,48.6857,48.715,48.6199,48.6272,11000.0
2011-07-27 15:10:00,66.48,66.48,66.37,66.41,45900.0,48.6345,48.6345,48.554,48.5833,45900.0
2011-07-27 15:20:00,66.42,66.46,66.32,66.46,77700.0,48.5906,48.6199,48.5174,48.6199,77700.0
2011-07-27 15:30:00,66.46,66.56,66.46,66.53,56000.0,48.6199,48.693,48.6199,48.6711,56000.0
2011-07-27 15:40:00,66.52,66.52,66.32,66.33,38600.0,48.6637,48.6637,48.5174,48.5247,38600.0
2011-07-27 15:50:00,66.32,66.45,66.27,66.37,70900.0,48.5174,48.6125,48.4809,48.554,70900.0
2011-07-28 09:30:00,66.38,66.58,66.32,66.44,53500.0,48.5613,48.7076,48.5174,48.6052,53500.0
2011-07-28 09:40:00,66.41,66.48,66.33,66.43,29400.0,48.5833,48.6345,48.5247,48.5979,29400.0
2011-07-28 09:50:00,66.43,66.5,66.42,66.48,21700.0,48.5979,48.6491,48.5906,48.6345,21700.0
2011-07-28 10:00:00,66.5,66.58,66.33,66.58,50400.0,48.6491,48.7076,48.5247,48.7076,50400.0
2011-07-28 10:10:00,66.58,66.69,66.56,66.67,112300.0,48.7076,48.7881,48.693,48.7735,112300.0
2011-07-28 10:20:00,66.66,66.68,66.52,66.55,54600.0,48.7662,48.7808,48.6637,48.6857,54600.0
2011-07-28 10:30:00,66.57,66.6,66.49,66.53,69700.0,48.7003,48.7223,48.6418,48.6711,69700.0
2011-07-28 10:40:00,66.53,66.63,66.52,66.61,60600.0,48.6711,48.7442,48.6637,48.7296,60600.0
2011-07-28 10:50:00,66.61,66.63,66.57,66.63,24400.0,48.7296,48.7442,48.7003,48.7442,24400.0
2011-07-28 11:00:00,66.62,66.75,66.58,66.74,39500.0,48.7369,48.832,48.7076,48.8247,39500.0
2011-07-28 11:10:00,66.74,66.78,66.71,66.78,43700.0,48.8247,48.854,48.8027,48.854,43700.0
2011-07-28 11:20:00,66.79,66.93,66.78,66.88,68700.0,48.8613,48.9637,48.854,48.9271,68700.0
2011-07-28 11:30:00,66.87,66.89,66.84,66.87,20000.0,48.9198,48.9344,48.8978,48.9198,20000.0
2011-07-28 11:40:00,66.87,66.9,66.84,66.84,22000.0,48.9198,48.9417,48.8978,48.8978,22000.0
2011-07-28 11:50:00,66.84,66.88,66.8,66.86,40200.0,48.8978,48.9271,48.8686,48.9125,40200.0
2011-07-28 12:00:00,66.87,66.92,66.85,66.87,56800.0,48.9198,48.9564,48.9052,48.9198,56800.0
2011-07-28 12:10:00,66.87,66.88,66.71,66.71,16800.0,48.9198,48.9271,48.8027,48.8027,16800.0
2011-07-28 12:20:00,66.72,66.77,66.7,66.75,12600.0,48.8101,48.8466,48.7954,48.832,12600.0
2011-07-28 12:30:00,66.74,66.77,66.67,66.7,11700.0,48.8247,48.8466,48.7735,48.7954,11700.0
2011-07-28 12:40:00,66.7,66.72,66.66,66.66,26100.0,48.7954,48.8101,48.7662,48.7662,26100.0
2011-07-28 12:50:00,66.66,66.73,66.63,66.72,20100.0,48.7662,48.8174,48.7442,48.8101,20100.0
2011-07-28 13:00:00,66.71,66.72,66.67,66.68,19900.0,48.8027,48.8101,48.7735,48.7808,19900.0
2011-07-28 13:10:00,66.67,66.74,66.66,66.67,29100.0,48.7735,48.8247,48.7662,48.7735,29100.0
2011-07-28 13:20:00,66.66,66.66,66.58,66.65,64700.0,48.7662,48.7662,48.7076,48.7589,64700.0
2011-07-28 13:30:00,66.64,66.69,66.62,66.68,17100.0,48.7515,48.7881,48.7369,48.7808,17100.0
2011-07-28 13:40:00,66.69,66.76,66.64,66.68,147400.0,48.7881,48.8393,48.7515,48.7808,147400.0
2011-07-28 13:50:00,66.68,66.73,66.66,66.68,40900.0,48.7808,48.8174,48.7662,48.7808,40900.0
2011-07-28 14:00:00,66.69,66.69,66.55,66.55,10900.0,48.7881,48.7881,48.6857,48.6857,10900.0
2011-07-28 14:10:00,66.55,66.56,66.48,66.51,93900.0,48.6857,48.693,48.6345,48.6564,93900.0
2011-07-28 14:20:00,66.5,66.55,66.44,66.48,45900.0,48.6491,48.6857,48.6052,48.6345,45900.0
2011-07-28 14:30:00,66.48,66.48,66.41,66.42,26100.0,48.6345,48.6345,48.5833,48.5906,26100.0
2011-07-28 14:40:00,66.42,66.49,66.42,66.48,14400.0,48.5906,48.6418,48.5906,48.6345,14400.0
2011-07-28 14:50:00,66.49,66.56,66.47,66.49,23000.0,48.6418,48.693,48.6272,48.6418,23000.0
2011-07-28 15:00:00,66.48,66.48,66.36,66.39,47300.0,48.6345,48.6345,48.5467,48.5686,47300.0
2011-07-28 15:10:00,66.39,66.41,66.32,66.35,28800.0,48.5686,48.5833,48.5174,48.5394,28800.0
2011-07-28 15:20:00,66.35,66.35,66.19,66.19,38300.0,48.5394,48.5394,48.4223,48.4223,38300.0
2011-07-28 15:30:00,66.2,66.24,66.14,66.2,31600.0,48.4296,48.4589,48.3858,48.4296,31600.0
2011-07-28 15:40:00,66.19,66.19,66.01,66.06,52300.0,48.4223,48.4223,48.2906,48.3272,52300.0
2011-07-28 15:50:00,66.08,66.16,66.07,66.12,68700.0,48.3419,48.4004,48.3345,48.3711,68700.0
2011-07-29 09:30:00,65.41,65.46,65.18,65.25,132500.0,47.8517,47.8883,47.6834,47.7347,132500.0
2011-07-29 09:40:00,65.26,65.37,65.14,65.35,71700.0,47.742,47.8224,47.6542,47.8078,71700.0
2011-07-29 09:50:00,65.35,65.61,65.3,65.49,32600.0,47.8078,47.998,47.7712,47.9102,32600.0
2011-07-29 10:00:00,65.49,65.67,65.42,65.61,80400.0,47.9102,48.0419,47.859,47.998,80400.0
2011-07-29 10:10:00,65.62,65.62,65.47,65.49,34200.0,48.0053,48.0053,47.8956,47.9102,34200.0
2011-07-29 10:20:00,65.52,65.7,65.52,65.64,45200.0,47.9322,48.0639,47.9322,48.02,45200.0
2011-07-29 10:30:00,65.64,65.72,65.54,65.63,71100.0,48.02,48.0785,47.9468,48.0127,71100.0
2011-07-29 10:40:00,65.65,65.75,65.48,65.75,42900.0,48.0273,48.1004,47.9029,48.1004,42900.0
2011-07-29 10:50:00,65.75,66.04,65.75,65.94,63200.0,48.1004,48.3126,48.1004,48.2394,63200.0
2011-07-29 11:00:00,65.93,66.15,65.87,66.13,44700.0,48.2321,48.3931,48.1882,48.3784,44700.0
2011-07-29 11:10:00,66.13,66.23,66.04,66.21,35400.0,48.3784,48.4516,48.3126,48.437,35400.0
2011-07-29 11:20:00,66.22,66.23,66.05,66.06,18300.0,48.4443,48.4516,48.3199,48.3272,18300.0
2011-07-29 11:30:00,66.03,66.05,65.97,65.98,17200.0,48.3053,48.3199,48.2614,48.2687,17200.0
2011-07-29 11:40:00,65.97,66.08,65.93,65.95,63800.0,48.2614,48.3419,48.2321,48.2468,63800.0
2011-07-29 11:50:00,65.96,66.05,65.96,66.0,35600.0,48.2541,48.3199,48.2541,48.2833,35600.0
2011-07-29 12:00:00,66.01,66.05,65.87,65.96,25400.0,48.2906,48.3199,48.1882,48.2541,25400.0
2011-07-29 12:10:00,65.96,65.98,65.81,65.9,21100.0,48.2541,48.2687,48.1443,48.2102,21100.0
2011-07-29 12:20:00,65.85,65.91,65.83,65.86,8900.0,48.1736,48.2175,48.159,48.1809,8900.0
2011-07-29 12:30:00,65.85,65.94,65.77,65.9,19100.0,48.1736,48.2394,48.1151,48.2102,19100.0
2011-07-29 12:40:00,65.89,65.94,65.8,65.8,6700.0,48.2029,48.2394,48.137,48.137,6700.0
2011-07-29 12:50:00,65.81,65.82,65.75,65.77,7500.0,48.1443,48.1517,48.1004,48.1151,7500.0
2011-07-29 13:00:00,65.76,65.84,65.71,65.84,21100.0,48.1078,48.1663,48.0712,48.1663,21100.0
2011-07-29 13:10:00,65.86,65.86,65.76,65.78,16900.0,48.1809,48.1809,48.1078,48.1224,16900.0
2011-07-29 13:20:00,65.78,65.89,65.78,65.84,17500.0,48.1224,48.2029,48.1224,48.1663,17500.0
2011-07-29 13:30:00,65.84,65.9,65.78,65.89,21500.0,48.1663,48.2102,48.1224,48.2029,21500.0
2011-07-29 13:40:00,65.91,65.98,65.89,65.96,55700.0,48.2175,48.2687,48.2029,48.2541,55700.0
2011-07-29 13:50:00,65.96,65.98,65.91,65.95,41400.0,48.2541,48.2687,48.2175,48.2468,41400.0
2011-07-29 14:00:00,65.96,66.07,65.9,66.02,58700.0,48.2541,48.3345,48.2102,48.298,58700.0
2011-07-29 14:10:00,66.03,66.03,65.88,65.88,18300.0,48.3053,48.3053,48.1955,48.1955,18300.0
2011-07-29 14:20:00,65.88,65.9,65.84,65.88,19000.0,48.1955,48.2102,48.1663,48.1955,19000.0
2011-07-29 14:30:00,65.87,66.01,65.84,66.01,33700.0,48.1882,48.2906,48.1663,48.2906,33700.0
2011-07-29 14:40:00,66.01,66.03,65.93,65.94,38200.0,48.2906,48.3053,48.2321,48.2394,38200.0
2011-07-29 14:50:00,65.94,66.03,65.89,65.9,83600.0,48.2394,48.3053,48.2029,48.2102,83600.0
2011-07-29 15:00:00,65.89,65.95,65.83,65.95,113300.0,48.2029,48.2468,48.159,48.2468,113300.0
2011-07-29 15:10:00,65.95,65.98,65.89,65.91,144400.0,48.2468,48.2687,48.2029,48.2175,144400.0
2011-07-29 15:20:00,65.91,65.92,65.76,65.83,21700.0,48.2175,48.2248,48.1078,48.159,21700.0
2011-07-29 15:30:00,65.81,65.83,65.73,65.82,40600.0,48.1443,48.159,48.0858,48.1517,40600.0
2011-07-29 15:40:00,65.84,65.86,65.63,65.65,38000.0,48.1663,48.1809,48.0127,48.0273,38000.0
2011-07-29 15:50:00,65.62,65.83,65.61,65.67,95700.0,48.0053,48.159,47.998,48.0419,95700.0
2011-08-01 09:30:00,66.48,66.55,66.19,66.26,404600.0,48.6345,48.6857,48.4223,48.4735,404600.0
2011-08-01 09:40:00,66.26,66.27,65.95,66.0,69600.0,48.4735,48.4809,48.2468,48.2833,69600.0
2011-08-01 09:50:00,66.0,66.01,65.84,65.87,51300.0,48.2833,48.2906,48.1663,48.1882,51300.0
2011-08-01 10:00:00,65.81,65.82,65.03,65.37,239800.0,48.1443,48.1517,47.5737,47.8224,239800.0
2011-08-01 10:10:00,65.36,65.45,65.23,65.44,44000.0,47.8151,47.881,47.72,47.8737,44000.0
2011-08-01 10:20:00,65.43,65.53,65.3,65.32,29900.0,47.8663,47.9395,47.7712,47.7859,29900.0
2011-08-01 10:30:00,65.3,65.39,65.27,65.34,35000.0,47.7712,47.8371,47.7493,47.8005,35000.0
2011-08-01 10:40:00,65.34,65.45,65.31,65.37,95600.0,47.8005,47.881,47.7786,47.8224,95600.0
2011-08-01 10:50:00,65.4,65.42,65.26,65.27,50900.0,47.8444,47.859,47.742,47.7493,50900.0
2011-08-01 11:00:00,65.28,65.28,65.06,65.17,53900.0,47.7566,47.7566,47.5957,47.6761,53900.0
2011-08-01 11:10:00,65.19,65.22,65.1,65.16,52800.0,47.6908,47.7127,47.6249,47.6688,52800.0
2011-08-01 11:20:00,65.16,65.31,65.15,65.26,96600.0,47.6688,47.7786,47.6615,47.742,96600.0
2011-08-01 11:30:00,65.26,65.26,64.85,64.94,95000.0,47.742,47.742,47.442,47.5079,95000.0
2011-08-01 11:40:00,64.94,65.01,64.89,64.98,48600.0,47.5079,47.5591,47.4713,47.5371,48600.0
2011-08-01 11:50:00,64.98,65.01,64.88,64.89,20800.0,47.5371,47.5591,47.464,47.4713,20800.0
2011-08-01 12:00:00,64.93,65.04,64.91,64.99,38300.0,47.5006,47.581,47.4859,47.5445,38300.0
2011-08-01 12:10:00,64.98,65.02,64.87,64.89,56600.0,47.5371,47.5664,47.4567,47.4713,56600.0
2011-08-01 12:20:00,64.91,65.01,64.84,65.0,22500.0,47.4859,47.5591,47.4347,47.5518,22500.0
2011-08-01 12:30:00,65.01,65.04,64.98,65.03,13100.0,47.5591,47.581,47.5371,47.5737,13100.0
2011-08-01 12:40:00,65.02,65.07,64.95,65.05,33800.0,47.5664,47.603,47.5152,47.5883,33800.0
2011-08-01 12:50:00,65.06,65.12,65.03,65.08,19400.0,47.5957,47.6396,47.5737,47.6103,19400.0
2011-08-01 13:00:00,65.06,65.11,64.96,65.01,14900.0,47.5957,47.6322,47.5225,47.5591,14900.0
2011-08-01 13:10:00,65.01,65.07,64.98,65.06,10700.0,47.5591,47.603,47.5371,47.5957,10700.0
2011-08-01 13:20:00,65.05,65.11,65.04,65.04,16400.0,47.5883,47.6322,47.581,47.581,16400.0
2011-08-01 13:30:00,65.05,65.13,65.05,65.11,19100.0,47.5883,47.6469,47.5883,47.6322,19100.0
2011-08-01 13:40:00,65.11,65.16,65.09,65.12,17900.0,47.6322,47.6688,47.6176,47.6396,17900.0
2011-08-01 13:50:00,65.13,65.16,65.11,65.16,20800.0,47.6469,47.6688,47.6322,47.6688,20800.0
2011-08-01 14:00:00,65.15,65.16,65.04,65.04,19400.0,47.6615,47.6688,47.581,47.581,19400.0
2011-08-01 14:10:00,65.04,65.06,64.94,65.02,52200.0,47.581,47.5957,47.5079,47.5664,52200.0
2011-08-01 14:20:00,65.02,65.07,64.99,65.02,22000.0,47.5664,47.603,47.5445,47.5664,22000.0
2011-08-01 14:30:00,65.0,65.11,64.99,65.1,13500.0,47.5518,47.6322,47.5445,47.6249,13500.0
2011-08-01 14:40:00,65.11,65.21,65.08,65.19,35600.0,47.6322,47.7054,47.6103,47.6908,35600.0
2011-08-01 14:50:00,65.19,65.32,65.14,65.28,24800.0,47.6908,47.7859,47.6542,47.7566,24800.0
2011-08-01 15:00:00,65.29,65.39,65.27,65.33,66600.0,47.7639,47.8371,47.7493,47.7932,66600.0
2011-08-01 15:10:00,65.34,65.38,65.26,65.34,42400.0,47.8005,47.8298,47.742,47.8005,42400.0
2011-08-01 15:20:00,65.35,65.48,65.32,65.43,60900.0,47.8078,47.9029,47.7859,47.8663,60900.0
2011-08-01 15:30:00,65.44,65.51,65.25,65.51,64000.0,47.8737,47.9249,47.7347,47.9249,64000.0
2011-08-01 15:40:00,65.51,65.53,65.43,65.47,69000.0,47.9249,47.9395,47.8663,47.8956,69000.0
2011-08-01 15:50:00,65.47,65.52,65.27,65.44,147600.0,47.8956,47.9322,47.7493,47.8737,147600.0
2011-08-02 09:30:00,64.94,65.05,64.91,65.05,54100.0,47.5079,47.5883,47.4859,47.5883,54100.0
2011-08-02 09:40:00,65.06,65.21,65.06,65.16,26600.0,47.5957,47.7054,47.5957,47.6688,26600.0
2011-08-02 09:50:00,65.15,65.19,65.03,65.12,63200.0,47.6615,47.6908,47.5737,47.6396,63200.0
2011-08-02 10:00:00,65.14,65.21,65.01,65.02,89900.0,47.6542,47.7054,47.5591,47.5664,89900.0
2011-08-02 10:10:00,65.03,65.12,64.94,64.95,48800.0,47.5737,47.6396,47.5079,47.5152,48800.0
2011-08-02 10:20:00,64.95,64.98,64.84,64.9,104900.0,47.5152,47.5371,47.4347,47.4786,104900.0
2011-08-02 10:30:00,64.88,64.94,64.83,64.93,94200.0,47.464,47.5079,47.4274,47.5006,94200.0
2011-08-02 10:40:00,64.9,64.98,64.87,64.87,21200.0,47.4786,47.5371,47.4567,47.4567,21200.0
2011-08-02 10:50:00,64.87,64.89,64.71,64.74,106000.0,47.4567,47.4713,47.3396,47.3616,106000.0
2011-08-02 11:00:00,64.74,64.74,64.62,64.67,69100.0,47.3616,47.3616,47.2738,47.3104,69100.0
2011-08-02 11:10:00,64.65,64.7,64.58,64.61,213600.0,47.2957,47.3323,47.2445,47.2665,213600.0
2011-08-02 11:20:00,64.61,64.66,64.54,64.63,78100.0,47.2665,47.303,47.2152,47.2811,78100.0
2011-08-02 11:30:00,64.64,64.67,64.6,64.6,81700.0,47.2884,47.3104,47.2591,47.2591,81700.0
2011-08-02 11:40:00,64.59,64.64,64.52,64.64,99700.0,47.2518,47.2884,47.2006,47.2884,99700.0
2011-08-02 11:50:00,64.63,64.69,64.56,64.6,146800.0,47.2811,47.325,47.2299,47.2591,146800.0
2011-08-02 12:00:00,64.6,64.61,64.53,64.56,19200.0,47.2591,47.2665,47.2079,47.2299,19200.0
2011-08-02 12:10:00,64.56,64.65,64.51,64.65,30400.0,47.2299,47.2957,47.1933,47.2957,30400.0
2011-08-02 12:20:00,64.65,64.72,64.65,64.67,13200.0,47.2957,47.3469,47.2957,47.3104,13200.0
2011-08-02 12:30:00,64.67,64.67,64.46,64.53,52600.0,47.3104,47.3104,47.1567,47.2079,52600.0
2011-08-02 12:40:00,64.54,64.61,64.31,64.36,125000.0,47.2152,47.2665,47.047,47.0836,125000.0
2011-08-02 12:50:00,64.35,64.38,64.25,64.33,74100.0,47.0762,47.0982,47.0031,47.0616,74100.0
2011-08-02 13:00:00,64.32,64.5,64.32,64.5,34800.0,47.0543,47.186,47.0543,47.186,34800.0
2011-08-02 13:10:00,64.5,64.55,64.37,64.53,38200.0,47.186,47.2226,47.0909,47.2079,38200.0
2011-08-02 13:20:00,64.54,64.55,64.46,64.46,39700.0,47.2152,47.2226,47.1567,47.1567,39700.0
2011-08-02 13:30:00,64.46,64.48,64.26,64.33,73700.0,47.1567,47.1714,47.0104,47.0616,73700.0
2011-08-02 13:40:00,64.33,64.37,64.24,64.3,65200.0,47.0616,47.0909,46.9958,47.0397,65200.0
2011-08-02 13:50:00,64.31,64.31,64.11,64.16,82300.0,47.047,47.047,46.9007,46.9373,82300.0
2011-08-02 14:00:00,64.16,64.28,64.14,64.22,39900.0,46.9373,47.025,46.9226,46.9811,39900.0
2011-08-02 14:10:00,64.22,64.37,64.22,64.37,23000.0,46.9811,47.0909,46.9811,47.0909,23000.0
2011-08-02 14:20:00,64.38,64.41,64.25,64.3,24100.0,47.0982,47.1201,47.0031,47.0397,24100.0
2011-08-02 14:30:00,64.29,64.3,64.2,64.2,21600.0,47.0324,47.0397,46.9665,46.9665,21600.0
2011-08-02 14:40:00,64.19,64.23,64.13,64.22,40000.0,46.9592,46.9885,46.9153,46.9811,40000.0
2011-08-02 14:50:00,64.22,64.41,64.2,64.37,31600.0,46.9811,47.1201,46.9665,47.0909,31600.0
2011-08-02 15:00:00,64.38,64.41,64.34,64.37,8700.0,47.0982,47.1201,47.0689,47.0909,8700.0
2011-08-02 15:10:00,64.35,64.37,64.21,64.23,45600.0,47.0762,47.0909,46.9738,46.9885,45600.0
2011-08-02 15:20:00,64.23,64.23,64.02,64.08,118100.0,46.9885,46.9885,46.8348,46.8787,118100.0
2011-08-02 15:30:00,64.1,64.14,64.05,64.1,38200.0,46.8934,46.9226,46.8568,46.8934,38200.0
2011-08-02 15:40:00,64.1,64.1,63.9,63.91,180300.0,46.8934,46.8934,46.747,46.7544,180300.0
2011-08-02 15:50:00,63.9,63.9,63.71,63.71,348100.0,46.747,46.747,46.608,46.608,348100.0
2011-08-03 09:30:00,63.78,63.86,63.66,63.68,55300.0,46.6593,46.7178,46.5715,46.5861,55300.0
2011-08-03 09:40:00,63.68,63.71,63.42,63.53,89800.0,46.5861,46.608,46.3959,46.4764,89800.0
2011-08-03 09:50:00,63.53,63.67,63.5,63.65,67100.0,46.4764,46.5788,46.4544,46.5642,67100.0
2011-08-03 10:00:00,63.66,63.82,63.55,63.62,121200.0,46.5715,46.6885,46.491,46.5422,121200.0
2011-08-03 10:10:00,63.63,63.67,63.38,63.41,136000.0,46.5495,46.5788,46.3666,46.3886,136000.0
2011-08-03 10:20:00,63.43,63.43,63.15,63.3,75300.0,46.4032,46.4032,46.1984,46.3081,75300.0
2011-08-03 10:30:00,63.29,63.29,62.66,62.84,158800.0,46.3008,46.3008,45.8399,45.9716,158800.0
2011-08-03 10:40:00,62.83,62.93,62.69,62.91,86500.0,45.9643,46.0374,45.8619,46.0228,86500.0
2011-08-03 10:50:00,62.89,63.17,62.83,63.17,62600.0,46.0082,46.213,45.9643,46.213,62600.0
2011-08-03 11:00:00,63.16,63.32,63.04,63.06,156400.0,46.2057,46.3227,46.1179,46.1325,156400.0
2011-08-03 11:10:00,63.04,63.5,63.04,63.44,93200.0,46.1179,46.4544,46.1179,46.4105,93200.0
2011-08-03 11:20:00,63.43,63.46,63.25,63.28,85400.0,46.4032,46.4252,46.2715,46.2935,85400.0
2011-08-03 11:30:00,63.28,63.43,63.25,63.37,130800.0,46.2935,46.4032,46.2715,46.3593,130800.0
2011-08-03 11:40:00,63.37,63.38,63.15,63.2,98700.0,46.3593,46.3666,46.1984,46.2349,98700.0
2011-08-03 11:50:00,63.21,63.34,63.18,63.23,76300.0,46.2423,46.3374,46.2203,46.2569,76300.0
2011-08-03 12:00:00,63.25,63.25,63.02,63.1,122000.0,46.2715,46.2715,46.1033,46.1618,122000.0
2011-08-03 12:10:00,63.1,63.11,62.94,62.96,70900.0,46.1618,46.1691,46.0447,46.0594,70900.0
2011-08-03 12:20:00,62.96,63.01,62.9,63.01,78000.0,46.0594,46.096,46.0155,46.096,78000.0
2011-08-03 12:30:00,63.0,63.16,62.95,63.12,97000.0,46.0886,46.2057,46.0521,46.1764,97000.0
2011-08-03 12:40:00,63.12,63.16,63.07,63.16,50400.0,46.1764,46.2057,46.1398,46.2057,50400.0
2011-08-03 12:50:00,63.15,63.24,63.12,63.15,68200.0,46.1984,46.2642,46.1764,46.1984,68200.0
2011-08-03 13:00:00,63.15,63.16,63.03,63.07,54900.0,46.1984,46.2057,46.1106,46.1398,54900.0
2011-08-03 13:10:00,63.07,63.19,63.05,63.16,42800.0,46.1398,46.2276,46.1252,46.2057,42800.0
2011-08-03 13:20:00,63.16,63.28,63.13,63.26,30300.0,46.2057,46.2935,46.1837,46.2788,30300.0
2011-08-03 13:30:00,63.27,63.56,63.25,63.56,49500.0,46.2862,46.4983,46.2715,46.4983,49500.0
2011-08-03 13:40:00,63.58,63.83,63.54,63.73,92900.0,46.5129,46.6958,46.4837,46.6227,92900.0
2011-08-03 13:50:00,63.73,63.73,63.58,63.61,48400.0,46.6227,46.6227,46.5129,46.5349,48400.0
2011-08-03 14:00:00,63.63,63.79,63.61,63.63,57300.0,46.5495,46.6666,46.5349,46.5495,57300.0
2011-08-03 14:10:00,63.64,63.77,63.59,63.59,49700.0,46.5568,46.6519,46.5203,46.5203,49700.0
2011-08-03 14:20:00,63.57,63.66,63.44,63.46,61300.0,46.5056,46.5715,46.4105,46.4252,61300.0
2011-08-03 14:30:00,63.49,63.54,63.39,63.44,52200.0,46.4471,46.4837,46.3739,46.4105,52200.0
2011-08-03 14:40:00,63.44,63.56,63.41,63.55,43900.0,46.4105,46.4983,46.3886,46.491,43900.0
2011-08-03 14:50:00,63.54,63.65,63.49,63.62,32800.0,46.4837,46.5642,46.4471,46.5422,32800.0
2011-08-03 15:00:00,63.61,63.71,63.52,63.52,40700.0,46.5349,46.608,46.469,46.469,40700.0
2011-08-03 15:10:00,63.51,63.77,63.51,63.77,93500.0,46.4617,46.6519,46.4617,46.6519,93500.0
2011-08-03 15:20:00,63.77,63.93,63.74,63.82,50900.0,46.6519,46.769,46.63,46.6885,50900.0
2011-08-03 15:30:00,63.83,63.85,63.7,63.81,143600.0,46.6958,46.7105,46.6007,46.6812,143600.0
2011-08-03 15:40:00,63.8,63.92,63.77,63.83,132700.0,46.6739,46.7617,46.6519,46.6958,132700.0
2011-08-03 15:50:00,63.84,63.98,63.84,63.93,90100.0,46.7032,46.8056,46.7032,46.769,90100.0
2011-08-04 09:30:00,63.01,63.14,62.92,62.93,59700.0,46.096,46.1911,46.0301,46.0374,59700.0
2011-08-04 09:40:00,62.91,63.05,62.67,62.67,47300.0,46.0228,46.1252,45.8472,45.8472,47300.0
2011-08-04 09:50:00,62.65,62.89,62.62,62.87,61400.0,45.8326,46.0082,45.8106,45.9935,61400.0
2011-08-04 10:00:00,62.86,62.9,62.72,62.74,55000.0,45.9862,46.0155,45.8838,45.8984,55000.0
2011-08-04 10:10:00,62.72,62.72,62.5,62.5,62200.0,45.8838,45.8838,45.7229,45.7229,62200.0
2011-08-04 10:20:00,62.5,62.8,62.48,62.67,161300.0,45.7229,45.9423,45.7082,45.8472,161300.0
2011-08-04 10:30:00,62.67,62.78,62.65,62.7,66500.0,45.8472,45.9277,45.8326,45.8692,66500.0
2011-08-04 10:40:00,62.7,62.7,62.34,62.49,118300.0,45.8692,45.8692,45.6058,45.7155,118300.0
2011-08-04 10:50:00,62.49,62.49,62.24,62.3,154300.0,45.7155,45.7155,45.5326,45.5765,154300.0
2011-08-04 11:00:00,62.29,62.44,62.12,62.36,177700.0,45.5692,45.679,45.4449,45.6204,177700.0
2011-08-04 11:10:00,62.35,62.42,62.22,62.4,43800.0,45.6131,45.6643,45.518,45.6497,43800.0
2011-08-04 11:20:00,62.39,62.44,62.02,62.04,68800.0,45.6424,45.679,45.3717,45.3863,68800.0
2011-08-04 11:30:00,62.03,62.25,62.03,62.16,56700.0,45.379,45.54,45.379,45.4741,56700.0
2011-08-04 11:40:00,62.15,62.15,61.59,61.72,131900.0,45.4668,45.4668,45.0571,45.1522,131900.0
2011-08-04 11:50:00,61.73,61.91,61.66,61.91,71000.0,45.1595,45.2912,45.1083,45.2912,71000.0
2011-08-04 12:00:00,61.92,62.06,61.85,61.94,48700.0,45.2985,45.401,45.2473,45.3132,48700.0
2011-08-04 12:10:00,61.95,62.14,61.92,62.06,52300.0,45.3205,45.4595,45.2985,45.401,52300.0
2011-08-04 12:20:00,62.05,62.17,61.95,62.12,46400.0,45.3936,45.4814,45.3205,45.4449,46400.0
2011-08-04 12:30:00,62.13,62.29,62.13,62.26,27300.0,45.4522,45.5692,45.4522,45.5473,27300.0
2011-08-04 12:40:00,62.28,62.36,62.21,62.33,31600.0,45.5619,45.6204,45.5107,45.5985,31600.0
2011-08-04 12:50:00,62.34,62.34,62.14,62.14,57800.0,45.6058,45.6058,45.4595,45.4595,57800.0
2011-08-04 13:00:00,62.15,62.28,62.12,62.18,31300.0,45.4668,45.5619,45.4449,45.4888,31300.0
2011-08-04 13:10:00,62.17,62.17,61.97,62.05,45600.0,45.4814,45.4814,45.3351,45.3936,45600.0
2011-08-04 13:20:00,62.05,62.21,62.05,62.19,42400.0,45.3936,45.5107,45.3936,45.4961,42400.0
2011-08-04 13:30:00,62.19,62.19,62.04,62.08,28800.0,45.4961,45.4961,45.3863,45.4156,28800.0
2011-08-04 13:40:00,62.08,62.11,61.82,61.9,46800.0,45.4156,45.4375,45.2254,45.2839,46800.0
2011-08-04 13:50:00,61.89,61.95,61.81,61.86,50700.0,45.2766,45.3205,45.2181,45.2547,50700.0
2011-08-04 14:00:00,61.89,61.91,61.69,61.74,63100.0,45.2766,45.2912,45.1303,45.1669,63100.0
2011-08-04 14:10:00,61.76,61.77,61.51,61.57,102500.0,45.1815,45.1888,44.9986,45.0425,102500.0
2011-08-04 14:20:00,61.56,61.61,61.37,61.48,96900.0,45.0352,45.0718,44.8962,44.9767,96900.0
2011-08-04 14:30:00,61.45,61.8,61.42,61.77,45900.0,44.9547,45.2108,44.9328,45.1888,45900.0
2011-08-04 14:40:00,61.76,61.91,61.73,61.81,54500.0,45.1815,45.2912,45.1595,45.2181,54500.0
2011-08-04 14:50:00,61.82,61.84,61.64,61.71,88800.0,45.2254,45.24,45.0937,45.1449,88800.0
2011-08-04 15:00:00,61.7,61.92,61.62,61.84,103900.0,45.1376,45.2985,45.0791,45.24,103900.0
2011-08-04 15:10:00,61.84,61.89,61.47,61.51,82400.0,45.24,45.2766,44.9693,44.9986,82400.0
2011-08-04 15:20:00,61.5,61.58,61.28,61.28,146000.0,44.9913,45.0498,44.8303,44.8303,146000.0
2011-08-04 15:30:00,61.27,61.46,61.19,61.37,180400.0,44.823,44.962,44.7645,44.8962,180400.0
2011-08-04 15:40:00,61.36,61.39,60.95,61.05,212600.0,44.8889,44.9108,44.5889,44.6621,212600.0
2011-08-04 15:50:00,61.04,61.06,60.73,60.77,359000.0,44.6548,44.6694,44.428,44.4572,359000.0
2011-08-05 09:30:00,61.45,61.69,61.36,61.5,190800.0,44.9547,45.1303,44.8889,44.9913,190800.0
2011-08-05 09:40:00,61.5,61.52,61.15,61.16,58900.0,44.9913,45.0059,44.7352,44.7426,58900.0
2011-08-05 09:50:00,61.15,61.18,60.21,60.25,214600.0,44.7352,44.7572,44.0476,44.0768,214600.0
2011-08-05 10:00:00,60.22,60.66,60.1,60.66,334600.0,44.0549,44.3768,43.9671,44.3768,334600.0
2011-08-05 10:10:00,60.67,60.82,60.38,60.75,226500.0,44.3841,44.4938,44.1719,44.4426,226500.0
2011-08-05 10:20:00,60.75,61.01,60.74,60.83,164800.0,44.4426,44.6328,44.4353,44.5011,164800.0
2011-08-05 10:30:00,60.81,60.82,60.53,60.68,166000.0,44.4865,44.4938,44.2817,44.3914,166000.0
2011-08-05 10:40:00,60.67,60.67,60.3,60.4,106400.0,44.3841,44.3841,44.1134,44.1866,106400.0
2011-08-05 10:50:00,60.44,60.56,60.34,60.56,65300.0,44.2158,44.3036,44.1427,44.3036,65300.0
2011-08-05 11:00:00,60.57,60.57,60.19,60.27,88200.0,44.3109,44.3109,44.0329,44.0915,88200.0
2011-08-05 11:10:00,60.26,60.3,59.85,59.94,167500.0,44.0841,44.1134,43.7842,43.85,167500.0
2011-08-05 11:20:00,59.95,60.38,59.75,60.06,201600.0,43.8574,44.1719,43.711,43.9378,201600.0
2011-08-05 11:30:00,60.03,60.23,59.87,59.88,146300.0,43.9159,44.0622,43.7988,43.8062,146300.0
2011-08-05 11:40:00,59.86,59.91,59.46,59.47,119300.0,43.7915,43.8281,43.4989,43.5062,119300.0
2011-08-05 11:50:00,59.48,59.55,58.98,59.12,144400.0,43.5135,43.5647,43.1477,43.2502,144400.0
2011-08-05 12:00:00,59.11,59.48,59.07,59.48,170500.0,43.2428,43.5135,43.2136,43.5135,170500.0
2011-08-05 12:10:00,59.47,60.43,59.45,60.04,291600.0,43.5062,44.2085,43.4916,43.9232,291600.0
2011-08-05 12:20:00,60.04,60.2,59.77,59.92,200600.0,43.9232,44.0403,43.7257,43.8354,200600.0
2011-08-05 12:30:00,59.94,60.59,59.86,60.5,91200.0,43.85,44.3256,43.7915,44.2597,91200.0
2011-08-05 12:40:00,60.49,61.12,60.31,61.0,222400.0,44.2524,44.7133,44.1207,44.6255,222400.0
2011-08-05 12:50:00,60.96,61.3,60.88,61.03,88500.0,44.5962,44.845,44.5377,44.6475,88500.0
2011-08-05 13:00:00,60.99,61.18,60.53,60.79,162200.0,44.6182,44.7572,44.2817,44.4719,162200.0
2011-08-05 13:10:00,60.79,61.13,60.77,61.13,73400.0,44.4719,44.7206,44.4572,44.7206,73400.0
2011-08-05 13:20:00,61.14,61.22,61.04,61.11,69900.0,44.7279,44.7864,44.6548,44.706,69900.0
2011-08-05 13:30:00,61.11,61.19,60.82,60.86,81300.0,44.706,44.7645,44.4938,44.5231,81300.0
2011-08-05 13:40:00,60.87,61.12,60.72,61.11,101600.0,44.5304,44.7133,44.4207,44.706,101600.0
2011-08-05 13:50:00,61.09,61.4,61.06,61.18,68100.0,44.6913,44.9181,44.6694,44.7572,68100.0
2011-08-05 14:00:00,61.17,61.22,60.89,60.9,86000.0,44.7499,44.7864,44.545,44.5523,86000.0
2011-08-05 14:10:00,60.87,60.95,60.72,60.94,76500.0,44.5304,44.5889,44.4207,44.5816,76500.0
2011-08-05 14:20:00,60.95,61.12,60.88,60.93,54800.0,44.5889,44.7133,44.5377,44.5743,54800.0
2011-08-05 14:30:00,60.92,61.07,60.84,61.07,44900.0,44.567,44.6767,44.5085,44.6767,44900.0
2011-08-05 14:40:00,61.07,61.07,60.82,60.82,100900.0,44.6767,44.6767,44.4938,44.4938,100900.0
2011-08-05 14:50:00,60.81,60.82,60.55,60.69,193800.0,44.4865,44.4938,44.2963,44.3987,193800.0
2011-08-05 15:00:00,60.71,60.79,60.02,60.16,123600.0,44.4134,44.4719,43.9086,44.011,123600.0
2011-08-05 15:10:00,60.17,60.46,60.09,60.3,116500.0,44.0183,44.2305,43.9598,44.1134,116500.0
2011-08-05 15:20:00,60.27,60.55,60.11,60.11,125000.0,44.0915,44.2963,43.9744,43.9744,125000.0
2011-08-05 15:30:00,60.11,60.64,60.1,60.62,97200.0,43.9744,44.3621,43.9671,44.3475,97200.0
2011-08-05 15:40:00,60.63,60.72,60.45,60.51,168400.0,44.3548,44.4207,44.2231,44.267,168400.0
2011-08-05 15:50:00,60.51,60.73,60.48,60.56,136500.0,44.267,44.428,44.2451,44.3036,136500.0
2011-08-08 09:30:00,58.8,59.58,58.67,59.43,384200.0,43.0161,43.5867,42.921,43.4769,384200.0
2011-08-08 09:40:00,59.46,59.5,59.06,59.08,136400.0,43.4989,43.5282,43.2063,43.2209,136400.0
2011-08-08 09:50:00,59.08,59.28,58.99,59.19,143700.0,43.2209,43.3672,43.1551,43.3014,143700.0
2011-08-08 10:00:00,59.18,59.32,59.01,59.13,96600.0,43.2941,43.3965,43.1697,43.2575,96600.0
2011-08-08 10:10:00,59.1,59.1,58.56,58.67,102100.0,43.2355,43.2355,42.8405,42.921,102100.0
2011-08-08 10:20:00,58.67,58.7,58.24,58.31,135800.0,42.921,42.9429,42.6064,42.6576,135800.0
2011-08-08 10:30:00,58.3,58.45,58.06,58.29,152600.0,42.6503,42.76,42.4747,42.643,152600.0
2011-08-08 10:40:00,58.32,58.61,58.24,58.61,104200.0,42.6649,42.8771,42.6064,42.8771,104200.0
2011-08-08 10:50:00,58.62,58.62,58.24,58.29,83300.0,42.8844,42.8844,42.6064,42.643,83300.0
2011-08-08 11:00:00,58.25,58.81,58.18,58.78,105300.0,42.6137,43.0234,42.5625,43.0014,105300.0
2011-08-08 11:10:00,58.78,58.99,58.65,58.69,115500.0,43.0014,43.1551,42.9063,42.9356,115500.0
2011-08-08 11:20:00,58.68,58.69,58.45,58.52,53700.0,42.9283,42.9356,42.76,42.8112,53700.0
2011-08-08 11:30:00,58.48,58.49,58.33,58.43,59700.0,42.782,42.7893,42.6722,42.7454,59700.0
2011-08-08 11:40:00,58.43,58.58,58.34,58.58,43300.0,42.7454,42.8551,42.6795,42.8551,43300.0
2011-08-08 11:50:00,58.59,58.62,58.42,58.43,33200.0,42.8624,42.8844,42.7381,42.7454,33200.0
2011-08-08 12:00:00,58.42,58.44,58.14,58.3,50200.0,42.7381,42.7527,42.5332,42.6503,50200.0
2011-08-08 12:10:00,58.29,58.38,58.1,58.11,37000.0,42.643,42.7088,42.504,42.5113,37000.0
2011-08-08 12:20:00,58.11,58.27,58.0,58.03,34600.0,42.5113,42.6283,42.4308,42.4528,34600.0
2011-08-08 12:30:00,58.02,58.1,57.93,57.93,43700.0,42.4454,42.504,42.3796,42.3796,43700.0
2011-08-08 12:40:00,57.92,58.19,57.9,58.15,42700.0,42.3723,42.5698,42.3577,42.5405,42700.0
2011-08-08 12:50:00,58.15,58.22,57.99,58.0,28600.0,42.5405,42.5918,42.4235,42.4308,28600.0
2011-08-08 13:00:00,57.99,58.18,57.91,57.91,186300.0,42.4235,42.5625,42.365,42.365,186300.0
2011-08-08 13:10:00,57.91,57.98,57.69,57.85,77900.0,42.365,42.4162,42.204,42.3211,77900.0
2011-08-08 13:20:00,57.85,58.01,57.79,57.92,41100.0,42.3211,42.4381,42.2772,42.3723,41100.0
2011-08-08 13:30:00,57.92,57.92,57.54,57.54,123400.0,42.3723,42.3723,42.0943,42.0943,123400.0
2011-08-08 13:40:00,57.56,57.61,57.31,57.43,80100.0,42.1089,42.1455,41.926,42.0138,80100.0
2011-08-08 13:50:00,57.45,57.66,57.16,57.18,78800.0,42.0284,42.1821,41.8163,41.8309,78800.0
2011-08-08 14:00:00,57.19,57.52,57.13,57.26,87900.0,41.8382,42.0797,41.7943,41.8894,87900.0
2011-08-08 14:10:00,57.26,57.41,56.69,56.91,154200.0,41.8894,41.9992,41.4725,41.6334,154200.0
2011-08-08 14:20:00,56.91,56.96,56.06,56.7,474200.0,41.6334,41.67,41.0116,41.4798,474200.0
2011-08-08 14:30:00,56.68,57.12,56.55,56.82,124800.0,41.4651,41.787,41.37,41.5676,124800.0
2011-08-08 14:40:00,56.87,57.03,56.67,56.72,65300.0,41.6041,41.7212,41.4578,41.4944,65300.0
2011-08-08 14:50:00,56.76,56.87,56.58,56.66,72400.0,41.5237,41.6041,41.392,41.4505,72400.0
2011-08-08 15:00:00,56.66,57.18,56.66,57.17,32100.0,41.4505,41.8309,41.4505,41.8236,32100.0
2011-08-08 15:10:00,57.28,57.88,57.06,57.74,78100.0,41.9041,42.343,41.7431,42.2406,78100.0
2011-08-08 15:20:00,57.69,57.69,57.2,57.24,76100.0,42.204,42.204,41.8456,41.8748,76100.0
2011-08-08 15:30:00,57.22,57.3,56.84,57.03,93000.0,41.8602,41.9187,41.5822,41.7212,93000.0
2011-08-08 15:40:00,57.04,57.08,56.31,56.41,125200.0,41.7285,41.7578,41.1945,41.2676,125200.0
2011-08-08 15:50:00,56.41,56.7,56.2,56.21,168500.0,41.2676,41.4798,41.114,41.1213,168500.0
2011-08-09 09:30:00,57.12,57.38,56.77,56.81,343000.0,41.787,41.9772,41.531,41.5602,343000.0
2011-08-09 09:40:00,56.82,56.84,56.31,56.61,207400.0,41.5676,41.5822,41.1945,41.4139,207400.0
2011-08-09 09:50:00,56.61,57.28,56.61,57.23,115100.0,41.4139,41.9041,41.4139,41.8675,115100.0
2011-08-09 10:00:00,57.23,57.6,57.18,57.36,129600.0,41.8675,42.1382,41.8309,41.9626,129600.0
2011-08-09 10:10:00,57.38,57.62,57.27,57.48,66200.0,41.9772,42.1528,41.8968,42.0504,66200.0
2011-08-09 10:20:00,57.49,57.63,57.28,57.62,60800.0,42.0577,42.1601,41.9041,42.1528,60800.0
2011-08-09 10:30:00,57.61,57.8,57.6,57.63,55700.0,42.1455,42.2845,42.1382,42.1601,55700.0
2011-08-09 10:40:00,57.61,57.86,57.52,57.76,107700.0,42.1455,42.3284,42.0797,42.2552,107700.0
2011-08-09 10:50:00,57.79,57.85,57.63,57.64,55200.0,42.2772,42.3211,42.1601,42.1674,55200.0
2011-08-09 11:00:00,57.64,57.64,57.33,57.42,183400.0,42.1674,42.1674,41.9407,42.0065,183400.0
2011-08-09 11:10:00,57.42,57.43,57.17,57.41,46700.0,42.0065,42.0138,41.8236,41.9992,46700.0
2011-08-09 11:20:00,57.42,57.67,57.4,57.67,44500.0,42.0065,42.1894,41.9919,42.1894,44500.0
2011-08-09 11:30:00,57.69,57.7,57.5,57.56,37200.0,42.204,42.2113,42.065,42.1089,37200.0
2011-08-09 11:40:00,57.52,57.62,57.49,57.49,45000.0,42.0797,42.1528,42.0577,42.0577,45000.0
2011-08-09 11:50:00,57.49,57.84,57.49,57.78,55600.0,42.0577,42.3138,42.0577,42.2699,55600.0
2011-08-09 12:00:00,57.79,57.9,57.71,57.83,51000.0,42.2772,42.3577,42.2187,42.3064,51000.0
2011-08-09 12:10:00,57.83,57.84,57.72,57.78,34800.0,42.3064,42.3138,42.226,42.2699,34800.0
2011-08-09 12:20:00,57.76,57.85,57.71,57.73,37200.0,42.2552,42.3211,42.2187,42.2333,37200.0
2011-08-09 12:30:00,57.73,57.84,57.71,57.79,17000.0,42.2333,42.3138,42.2187,42.2772,17000.0
2011-08-09 12:40:00,57.82,57.82,57.64,57.64,24600.0,42.2991,42.2991,42.1674,42.1674,24600.0
2011-08-09 12:50:00,57.61,57.64,57.5,57.51,18000.0,42.1455,42.1674,42.065,42.0723,18000.0
2011-08-09 13:00:00,57.49,57.57,57.37,57.55,51600.0,42.0577,42.1162,41.9699,42.1016,51600.0
2011-08-09 13:10:00,57.53,57.63,57.51,57.54,16300.0,42.087,42.1601,42.0723,42.0943,16300.0
2011-08-09 13:20:00,57.54,57.56,57.44,57.47,20700.0,42.0943,42.1089,42.0211,42.0431,20700.0
2011-08-09 13:30:00,57.46,57.51,57.31,57.33,30500.0,42.0358,42.0723,41.926,41.9407,30500.0
2011-08-09 13:40:00,57.32,57.4,57.16,57.21,51700.0,41.9333,41.9919,41.8163,41.8529,51700.0
2011-08-09 13:50:00,57.22,57.27,56.93,57.14,31200.0,41.8602,41.8968,41.648,41.8017,31200.0
2011-08-09 14:00:00,57.13,57.25,56.96,57.0,80900.0,41.7943,41.8821,41.67,41.6992,80900.0
2011-08-09 14:10:00,57.0,57.63,56.94,57.13,75000.0,41.6992,42.1601,41.6553,41.7943,75000.0
2011-08-09 14:20:00,57.04,57.05,56.07,56.84,226400.0,41.7285,41.7358,41.0189,41.5822,226400.0
2011-08-09 14:30:00,56.86,56.86,56.1,56.13,135300.0,41.5968,41.5968,41.0408,41.0628,135300.0
2011-08-09 14:40:00,56.09,56.09,55.28,55.84,250800.0,41.0335,41.0335,40.4409,40.8506,250800.0
2011-08-09 14:50:00,55.87,56.59,55.86,56.11,215300.0,40.8726,41.3993,40.8653,41.0481,215300.0
2011-08-09 15:00:00,56.09,56.57,55.8,56.41,110000.0,41.0335,41.3847,40.8214,41.2676,110000.0
2011-08-09 15:10:00,56.42,57.58,56.42,57.4,254100.0,41.2749,42.1235,41.2749,41.9919,254100.0
2011-08-09 15:20:00,57.39,57.58,57.08,57.48,242700.0,41.9846,42.1235,41.7578,42.0504,242700.0
2011-08-09 15:30:00,57.51,57.57,57.17,57.47,110300.0,42.0723,42.1162,41.8236,42.0431,110300.0
2011-08-09 15:40:00,57.5,58.34,57.45,58.25,213900.0,42.065,42.6795,42.0284,42.6137,213900.0
2011-08-09 15:50:00,58.25,59.07,58.15,59.04,358600.0,42.6137,43.2136,42.5405,43.1916,358600.0
2011-08-10 09:30:00,57.86,58.04,57.22,57.54,146700.0,42.3284,42.4601,41.8602,42.0943,146700.0
2011-08-10 09:40:00,57.58,57.96,57.43,57.83,72700.0,42.1235,42.4015,42.0138,42.3064,72700.0
2011-08-10 09:50:00,57.84,57.86,57.3,57.34,72500.0,42.3138,42.3284,41.9187,41.948,72500.0
2011-08-10 10:00:00,57.36,57.6,57.14,57.25,167700.0,41.9626,42.1382,41.8017,41.8821,167700.0
2011-08-10 10:10:00,57.23,57.23,56.8,57.01,185500.0,41.8675,41.8675,41.5529,41.7066,185500.0
2011-08-10 10:20:00,57.0,57.13,56.6,56.99,132000.0,41.6992,41.7943,41.4066,41.6919,132000.0
2011-08-10 10:30:00,57.03,57.63,56.88,57.3,165900.0,41.7212,42.1601,41.6115,41.9187,165900.0
2011-08-10 10:40:00,57.32,57.57,56.96,57.08,168300.0,41.9333,42.1162,41.67,41.7578,168300.0
2011-08-10 10:50:00,57.08,57.21,56.74,57.08,185300.0,41.7578,41.8529,41.509,41.7578,185300.0
2011-08-10 11:00:00,57.09,57.11,56.6,56.83,182400.0,41.7651,41.7797,41.4066,41.5749,182400.0
2011-08-10 11:10:00,56.79,57.23,56.79,57.02,115900.0,41.5456,41.8675,41.5456,41.7139,115900.0
2011-08-10 11:20:00,57.06,57.06,56.69,56.73,72700.0,41.7431,41.7431,41.4725,41.5017,72700.0
2011-08-10 11:30:00,56.75,57.01,56.66,56.79,111100.0,41.5164,41.7066,41.4505,41.5456,111100.0
2011-08-10 11:40:00,56.75,57.18,56.69,56.87,103300.0,41.5164,41.8309,41.4725,41.6041,103300.0
2011-08-10 11:50:00,56.93,57.37,56.91,57.24,73700.0,41.648,41.9699,41.6334,41.8748,73700.0
2011-08-10 12:00:00,57.22,57.49,57.07,57.36,78400.0,41.8602,42.0577,41.7505,41.9626,78400.0
2011-08-10 12:10:00,57.36,57.55,57.29,57.55,21400.0,41.9626,42.1016,41.9114,42.1016,21400.0
2011-08-10 12:20:00,57.53,57.54,57.13,57.13,60200.0,42.087,42.0943,41.7943,41.7943,60200.0
2011-08-10 12:30:00,57.12,57.27,56.95,56.99,46400.0,41.787,41.8968,41.6627,41.6919,46400.0
2011-08-10 12:40:00,57.01,57.21,56.88,57.15,27900.0,41.7066,41.8529,41.6115,41.809,27900.0
2011-08-10 12:50:00,57.15,57.47,57.14,57.43,32900.0,41.809,42.0431,41.8017,42.0138,32900.0
2011-08-10 13:00:00,57.43,57.53,57.29,57.41,40700.0,42.0138,42.087,41.9114,41.9992,40700.0
2011-08-10 13:10:00,57.45,57.51,57.15,57.18,47600.0,42.0284,42.0723,41.809,41.8309,47600.0
2011-08-10 13:20:00,57.15,57.41,56.98,57.3,55400.0,41.809,41.9992,41.6846,41.9187,55400.0
2011-08-10 13:30:00,57.29,57.47,57.2,57.33,29500.0,41.9114,42.0431,41.8456,41.9407,29500.0
2011-08-10 13:40:00,57.3,57.77,57.3,57.66,51700.0,41.9187,42.2625,41.9187,42.1821,51700.0
2011-08-10 13:50:00,57.66,57.94,57.66,57.93,33000.0,42.1821,42.3869,42.1821,42.3796,33000.0
2011-08-10 14:00:00,57.89,58.19,57.74,58.16,50700.0,42.3503,42.5698,42.2406,42.5479,50700.0
2011-08-10 14:10:00,58.19,58.46,57.97,58.14,160200.0,42.5698,42.7673,42.4089,42.5332,160200.0
2011-08-10 14:20:00,58.16,58.4,58.1,58.17,138100.0,42.5479,42.7234,42.504,42.5552,138100.0
2011-08-10 14:30:00,58.16,58.26,57.84,57.9,67100.0,42.5479,42.621,42.3138,42.3577,67100.0
2011-08-10 14:40:00,57.86,58.22,57.86,58.0,131300.0,42.3284,42.5918,42.3284,42.4308,131300.0
2011-08-10 14:50:00,58.01,58.01,57.67,57.67,93600.0,42.4381,42.4381,42.1894,42.1894,93600.0
2011-08-10 15:00:00,57.69,57.79,57.33,57.37,146000.0,42.204,42.2772,41.9407,41.9699,146000.0
2011-08-10 15:10:00,57.37,57.5,57.11,57.31,163300.0,41.9699,42.065,41.7797,41.926,163300.0
2011-08-10 15:20:00,57.28,57.63,57.14,57.2,73200.0,41.9041,42.1601,41.8017,41.8456,73200.0
2011-08-10 15:30:00,57.21,57.21,56.76,57.06,163900.0,41.8529,41.8529,41.5237,41.7431,163900.0
2011-08-10 15:40:00,57.06,57.3,56.81,56.91,195400.0,41.7431,41.9187,41.5602,41.6334,195400.0
2011-08-10 15:50:00,56.94,56.96,56.27,56.4,206500.0,41.6553,41.67,41.1652,41.2603,206500.0
2011-08-11 09:30:00,56.81,57.61,56.81,57.28,156600.0,41.5602,42.1455,41.5602,41.9041,156600.0
2011-08-11 09:40:00,57.31,57.44,57.01,57.12,50900.0,41.926,42.0211,41.7066,41.787,50900.0
2011-08-11 09:50:00,57.03,57.22,56.78,57.11,81500.0,41.7212,41.8602,41.5383,41.7797,81500.0
2011-08-11 10:00:00,57.13,57.43,57.07,57.38,93300.0,41.7943,42.0138,41.7505,41.9772,93300.0
2011-08-11 10:10:00,57.38,57.82,57.15,57.71,90800.0,41.9772,42.2991,41.809,42.2187,90800.0
2011-08-11 10:20:00,57.68,57.92,57.63,57.66,68800.0,42.1967,42.3723,42.1601,42.1821,68800.0
2011-08-11 10:30:00,57.68,57.95,57.61,57.91,82500.0,42.1967,42.3942,42.1455,42.365,82500.0
2011-08-11 10:40:00,57.94,58.3,57.81,58.29,60900.0,42.3869,42.6503,42.2918,42.643,60900.0
2011-08-11 10:50:00,58.27,58.34,58.01,58.01,40300.0,42.6283,42.6795,42.4381,42.4381,40300.0
2011-08-11 11:00:00,58.03,58.24,58.01,58.13,23000.0,42.4528,42.6064,42.4381,42.5259,23000.0
2011-08-11 11:10:00,58.12,58.17,57.87,57.96,50000.0,42.5186,42.5552,42.3357,42.4015,50000.0
2011-08-11 11:20:00,58.01,58.04,57.77,58.02,17300.0,42.4381,42.4601,42.2625,42.4454,17300.0
2011-08-11 11:30:00,58.05,58.15,57.8,57.89,26500.0,42.4674,42.5405,42.2845,42.3503,26500.0
2011-08-11 11:40:00,57.93,58.09,57.88,58.02,75600.0,42.3796,42.4966,42.343,42.4454,75600.0
2011-08-11 11:50:00,58.03,58.23,58.0,58.03,51200.0,42.4528,42.5991,42.4308,42.4528,51200.0
2011-08-11 12:00:00,58.05,58.19,57.93,58.11,26800.0,42.4674,42.5698,42.3796,42.5113,26800.0
2011-08-11 12:10:00,58.1,58.16,57.95,58.06,36800.0,42.504,42.5479,42.3942,42.4747,36800.0
2011-08-11 12:20:00,58.04,58.12,57.89,58.01,20300.0,42.4601,42.5186,42.3503,42.4381,20300.0
2011-08-11 12:30:00,57.99,58.19,57.98,58.19,27900.0,42.4235,42.5698,42.4162,42.5698,27900.0
2011-08-11 12:40:00,58.21,58.56,58.21,58.42,64800.0,42.5844,42.8405,42.5844,42.7381,64800.0
2011-08-11 12:50:00,58.44,58.88,58.41,58.79,54200.0,42.7527,43.0746,42.7307,43.0087,54200.0
2011-08-11 13:00:00,58.78,58.79,58.53,58.62,91300.0,43.0014,43.0087,42.8185,42.8844,91300.0
2011-08-11 13:10:00,58.6,58.8,58.56,58.56,34600.0,42.8697,43.0161,42.8405,42.8405,34600.0
2011-08-11 13:20:00,58.54,58.76,58.48,58.7,43500.0,42.8259,42.9868,42.782,42.9429,43500.0
2011-08-11 13:30:00,58.7,58.83,58.63,58.65,73700.0,42.9429,43.038,42.8917,42.9063,73700.0
2011-08-11 13:40:00,58.63,58.7,58.36,58.49,25300.0,42.8917,42.9429,42.6942,42.7893,25300.0
2011-08-11 13:50:00,58.48,58.74,58.43,58.72,49800.0,42.782,42.9722,42.7454,42.9575,49800.0
2011-08-11 14:00:00,58.71,58.8,58.64,58.75,22000.0,42.9502,43.0161,42.899,42.9795,22000.0
2011-08-11 14:10:00,58.75,59.02,58.75,58.93,56900.0,42.9795,43.177,42.9795,43.1112,56900.0
2011-08-11 14:20:00,58.96,59.12,58.93,59.09,21600.0,43.1331,43.2502,43.1112,43.2282,21600.0
2011-08-11 14:30:00,59.11,59.11,58.83,58.94,34800.0,43.2428,43.2428,43.038,43.1185,34800.0
2011-08-11 14:40:00,58.92,59.01,58.8,58.89,104900.0,43.1038,43.1697,43.0161,43.0819,104900.0
2011-08-11 14:50:00,58.9,59.25,58.85,59.2,33000.0,43.0892,43.3453,43.0526,43.3087,33000.0
2011-08-11 15:00:00,59.2,59.49,59.14,59.31,79100.0,43.3087,43.5208,43.2648,43.3892,79100.0
2011-08-11 15:10:00,59.35,59.58,59.32,59.54,57500.0,43.4184,43.5867,43.3965,43.5574,57500.0
2011-08-11 15:20:00,59.51,59.75,59.51,59.6,56200.0,43.5355,43.711,43.5355,43.6013,56200.0
2011-08-11 15:30:00,59.62,59.88,59.56,59.79,141000.0,43.6159,43.8062,43.572,43.7403,141000.0
2011-08-11 15:40:00,59.78,59.97,59.68,59.69,159100.0,43.733,43.872,43.6598,43.6672,159100.0
2011-08-11 15:50:00,59.7,59.73,59.12,59.14,321700.0,43.6745,43.6964,43.2502,43.2648,321700.0
2011-08-12 09:30:00,59.79,60.23,59.68,59.86,185800.0,43.7403,44.0622,43.6598,43.7915,185800.0
2011-08-12 09:40:00,59.86,60.06,59.73,60.04,124100.0,43.7915,43.9378,43.6964,43.9232,124100.0
2011-08-12 09:50:00,59.92,59.99,59.36,59.56,101200.0,43.8354,43.8866,43.4257,43.572,101200.0
2011-08-12 10:00:00,59.54,59.63,59.15,59.22,106200.0,43.5574,43.6233,43.2721,43.3233,106200.0
2011-08-12 10:10:00,59.27,59.57,59.12,59.52,51400.0,43.3599,43.5794,43.2502,43.5428,51400.0
2011-08-12 10:20:00,59.5,59.62,59.33,59.57,55500.0,43.5282,43.6159,43.4038,43.5794,55500.0
2011-08-12 10:30:00,59.55,59.68,59.45,59.61,43000.0,43.5647,43.6598,43.4916,43.6086,43000.0
2011-08-12 10:40:00,59.62,59.62,59.21,59.25,104800.0,43.6159,43.6159,43.316,43.3453,104800.0
2011-08-12 10:50:00,59.23,59.37,59.12,59.34,43600.0,43.3306,43.4331,43.2502,43.4111,43600.0
2011-08-12 11:00:00,59.35,59.43,59.22,59.39,63500.0,43.4184,43.4769,43.3233,43.4477,63500.0
2011-08-12 11:10:00,59.43,59.51,59.37,59.4,54000.0,43.4769,43.5355,43.4331,43.455,54000.0
2011-08-12 11:20:00,59.38,59.49,59.28,59.45,48500.0,43.4404,43.5208,43.3672,43.4916,48500.0
2011-08-12 11:30:00,59.41,59.71,59.38,59.66,57400.0,43.4623,43.6818,43.4404,43.6452,57400.0
2011-08-12 11:40:00,59.66,59.93,59.64,59.81,29800.0,43.6452,43.8427,43.6306,43.7549,29800.0
2011-08-12 11:50:00,59.82,59.98,59.77,59.87,55300.0,43.7623,43.8793,43.7257,43.7988,55300.0
2011-08-12 12:00:00,59.9,59.93,59.85,59.87,7800.0,43.8208,43.8427,43.7842,43.7988,7800.0
2011-08-12 12:10:00,59.85,59.86,59.74,59.82,27200.0,43.7842,43.7915,43.7037,43.7623,27200.0
2011-08-12 12:20:00,59.81,59.81,59.61,59.73,16500.0,43.7549,43.7549,43.6086,43.6964,16500.0
2011-08-12 12:30:00,59.75,59.75,59.56,59.56,43400.0,43.711,43.711,43.572,43.572,43400.0
2011-08-12 12:40:00,59.59,59.65,59.5,59.51,17000.0,43.594,43.6379,43.5282,43.5355,17000.0
2011-08-12 12:50:00,59.52,59.66,59.52,59.66,7900.0,43.5428,43.6452,43.5428,43.6452,7900.0
2011-08-12 13:00:00,59.65,59.72,59.63,59.63,26600.0,43.6379,43.6891,43.6233,43.6233,26600.0
2011-08-12 13:10:00,59.63,59.68,59.58,59.62,23400.0,43.6233,43.6598,43.5867,43.6159,23400.0
2011-08-12 13:20:00,59.61,59.64,59.47,59.57,54000.0,43.6086,43.6306,43.5062,43.5794,54000.0
2011-08-12 13:30:00,59.55,59.65,59.51,59.62,13700.0,43.5647,43.6379,43.5355,43.6159,13700.0
2011-08-12 13:40:00,59.63,59.73,59.63,59.69,20200.0,43.6233,43.6964,43.6233,43.6672,20200.0
2011-08-12 13:50:00,59.68,59.72,59.64,59.69,22400.0,43.6598,43.6891,43.6306,43.6672,22400.0
2011-08-12 14:00:00,59.72,59.76,59.7,59.74,23400.0,43.6891,43.7184,43.6745,43.7037,23400.0
2011-08-12 14:10:00,59.74,59.75,59.37,59.45,48600.0,43.7037,43.711,43.4331,43.4916,48600.0
2011-08-12 14:20:00,59.44,59.44,59.2,59.33,34800.0,43.4843,43.4843,43.3087,43.4038,34800.0
2011-08-12 14:30:00,59.32,59.39,59.17,59.17,52300.0,43.3965,43.4477,43.2867,43.2867,52300.0
2011-08-12 14:40:00,59.16,59.42,59.13,59.34,37100.0,43.2794,43.4696,43.2575,43.4111,37100.0
2011-08-12 14:50:00,59.33,59.41,59.23,59.34,38000.0,43.4038,43.4623,43.3306,43.4111,38000.0
2011-08-12 15:00:00,59.35,59.48,59.29,59.29,31600.0,43.4184,43.5135,43.3745,43.3745,31600.0
2011-08-12 15:10:00,59.28,59.38,59.24,59.26,50400.0,43.3672,43.4404,43.3379,43.3526,50400.0
2011-08-12 15:20:00,59.26,59.39,59.22,59.24,41800.0,43.3526,43.4477,43.3233,43.3379,41800.0
2011-08-12 15:30:00,59.24,59.26,59.02,59.18,144600.0,43.3379,43.3526,43.177,43.2941,144600.0
2011-08-12 15:40:00,59.2,59.27,59.15,59.22,88000.0,43.3087,43.3599,43.2721,43.3233,88000.0
2011-08-12 15:50:00,59.24,59.34,59.2,59.34,71600.0,43.3379,43.4111,43.3087,43.4111,71600.0
2011-08-15 09:30:00,59.9,60.21,59.9,60.2,104300.0,43.8208,44.0476,43.8208,44.0403,104300.0
2011-08-15 09:40:00,60.21,60.3,60.16,60.25,20000.0,44.0476,44.1134,44.011,44.0768,20000.0
2011-08-15 09:50:00,60.24,60.33,60.16,60.2,21100.0,44.0695,44.1354,44.011,44.0403,21100.0
2011-08-15 10:00:00,60.26,60.36,60.15,60.28,47900.0,44.0841,44.1573,44.0037,44.0988,47900.0
2011-08-15 10:10:00,60.31,60.5,60.27,60.45,26600.0,44.1207,44.2597,44.0915,44.2231,26600.0
2011-08-15 10:20:00,60.51,60.57,60.45,60.52,33900.0,44.267,44.3109,44.2231,44.2744,33900.0
2011-08-15 10:30:00,60.51,60.56,60.46,60.5,20000.0,44.267,44.3036,44.2305,44.2597,20000.0
2011-08-15 10:40:00,60.47,60.5,60.38,60.43,47300.0,44.2378,44.2597,44.1719,44.2085,47300.0
2011-08-15 10:50:00,60.44,60.5,60.31,60.34,30100.0,44.2158,44.2597,44.1207,44.1427,30100.0
2011-08-15 11:00:00,60.35,60.42,60.32,60.32,19700.0,44.15,44.2012,44.128,44.128,19700.0
2011-08-15 11:10:00,60.34,60.36,60.16,60.17,18900.0,44.1427,44.1573,44.011,44.0183,18900.0
2011-08-15 11:20:00,60.17,60.25,60.15,60.22,42500.0,44.0183,44.0768,44.0037,44.0549,42500.0
2011-08-15 11:30:00,60.21,60.21,60.06,60.17,45600.0,44.0476,44.0476,43.9378,44.0183,45600.0
2011-08-15 11:40:00,60.18,60.28,60.18,60.26,17300.0,44.0256,44.0988,44.0256,44.0841,17300.0
2011-08-15 11:50:00,60.26,60.34,60.26,60.29,37300.0,44.0841,44.1427,44.0841,44.1061,37300.0
2011-08-15 12:00:00,60.29,60.4,60.26,60.26,53400.0,44.1061,44.1866,44.0841,44.0841,53400.0
2011-08-15 12:10:00,60.29,60.34,60.27,60.34,34100.0,44.1061,44.1427,44.0915,44.1427,34100.0
2011-08-15 12:20:00,60.34,60.4,60.31,60.38,80300.0,44.1427,44.1866,44.1207,44.1719,80300.0
2011-08-15 12:30:00,60.39,60.43,60.35,60.43,16300.0,44.1792,44.2085,44.15,44.2085,16300.0
2011-08-15 12:40:00,60.43,60.52,60.43,60.46,24800.0,44.2085,44.2744,44.2085,44.2305,24800.0
2011-08-15 12:50:00,60.48,60.58,60.48,60.55,18400.0,44.2451,44.3182,44.2451,44.2963,18400.0
2011-08-15 13:00:00,60.56,60.63,60.51,60.57,37300.0,44.3036,44.3548,44.267,44.3109,37300.0
2011-08-15 13:10:00,60.56,60.57,60.39,60.46,44700.0,44.3036,44.3109,44.1792,44.2305,44700.0
2011-08-15 13:20:00,60.46,60.53,60.45,60.52,24900.0,44.2305,44.2817,44.2231,44.2744,24900.0
2011-08-15 13:30:00,60.53,60.56,60.44,60.48,26100.0,44.2817,44.3036,44.2158,44.2451,26100.0
2011-08-15 13:40:00,60.48,60.57,60.46,60.5,29300.0,44.2451,44.3109,44.2305,44.2597,29300.0
2011-08-15 13:50:00,60.5,60.6,60.48,60.59,63500.0,44.2597,44.3329,44.2451,44.3256,63500.0
2011-08-15 14:00:00,60.59,60.67,60.59,60.65,53100.0,44.3256,44.3841,44.3256,44.3695,53100.0
2011-08-15 14:10:00,60.65,60.7,60.6,60.68,34300.0,44.3695,44.406,44.3329,44.3914,34300.0
2011-08-15 14:20:00,60.68,60.81,60.68,60.78,89100.0,44.3914,44.4865,44.3914,44.4646,89100.0
2011-08-15 14:30:00,60.79,60.83,60.64,60.65,67200.0,44.4719,44.5011,44.3621,44.3695,67200.0
2011-08-15 14:40:00,60.67,60.78,60.66,60.77,29600.0,44.3841,44.4646,44.3768,44.4572,29600.0
2011-08-15 14:50:00,60.76,60.78,60.67,60.78,33400.0,44.4499,44.4646,44.3841,44.4646,33400.0
2011-08-15 15:00:00,60.77,60.83,60.72,60.82,48800.0,44.4572,44.5011,44.4207,44.4938,48800.0
2011-08-15 15:10:00,60.82,60.82,60.73,60.75,33300.0,44.4938,44.4938,44.428,44.4426,33300.0
2011-08-15 15:20:00,60.78,60.86,60.66,60.7,49900.0,44.4646,44.5231,44.3768,44.406,49900.0
2011-08-15 15:30:00,60.7,60.79,60.66,60.75,107300.0,44.406,44.4719,44.3768,44.4426,107300.0
2011-08-15 15:40:00,60.75,60.87,60.74,60.82,76700.0,44.4426,44.5304,44.4353,44.4938,76700.0
2011-08-15 15:50:00,60.83,60.94,60.8,60.93,113500.0,44.5011,44.5816,44.4792,44.5743,113500.0
2011-08-16 09:30:00,60.29,60.43,60.13,60.37,79000.0,44.1061,44.2085,43.989,44.1646,79000.0
2011-08-16 09:40:00,60.37,60.4,60.08,60.08,70300.0,44.1646,44.1866,43.9525,43.9525,70300.0
2011-08-16 09:50:00,60.05,60.23,59.97,60.18,40600.0,43.9305,44.0622,43.872,44.0256,40600.0
2011-08-16 10:00:00,60.12,60.27,60.09,60.13,53600.0,43.9817,44.0915,43.9598,43.989,53600.0
2011-08-16 10:10:00,60.13,60.32,60.13,60.3,128900.0,43.989,44.128,43.989,44.1134,128900.0
2011-08-16 10:20:00,60.28,60.46,60.24,60.44,161200.0,44.0988,44.2305,44.0695,44.2158,161200.0
2011-08-16 10:30:00,60.43,60.46,60.36,60.44,102600.0,44.2085,44.2305,44.1573,44.2158,102600.0
2011-08-16 10:40:00,60.43,60.47,60.27,60.43,176700.0,44.2085,44.2378,44.0915,44.2085,176700.0
2011-08-16 10:50:00,60.45,60.54,60.4,60.53,113400.0,44.2231,44.289,44.1866,44.2817,113400.0
2011-08-16 11:00:00,60.55,60.55,60.4,60.41,35400.0,44.2963,44.2963,44.1866,44.1939,35400.0
2011-08-16 11:10:00,60.39,60.47,60.35,60.39,26700.0,44.1792,44.2378,44.15,44.1792,26700.0
2011-08-16 11:20:00,60.38,60.52,60.36,60.52,22700.0,44.1719,44.2744,44.1573,44.2744,22700.0
2011-08-16 11:30:00,60.5,60.55,60.42,60.53,39400.0,44.2597,44.2963,44.2012,44.2817,39400.0
2011-08-16 11:40:00,60.53,60.7,60.5,60.67,45300.0,44.2817,44.406,44.2597,44.3841,45300.0
2011-08-16 11:50:00,60.67,60.7,60.61,60.65,48400.0,44.3841,44.406,44.3402,44.3695,48400.0
2011-08-16 12:00:00,60.64,60.82,60.56,60.82,38400.0,44.3621,44.4938,44.3036,44.4938,38400.0
2011-08-16 12:10:00,60.84,60.91,60.39,60.54,109000.0,44.5085,44.5597,44.1792,44.289,109000.0
2011-08-16 12:20:00,60.52,60.69,60.19,60.24,81500.0,44.2744,44.3987,44.0329,44.0695,81500.0
2011-08-16 12:30:00,60.25,60.36,60.12,60.28,52300.0,44.0768,44.1573,43.9817,44.0988,52300.0
2011-08-16 12:40:00,60.27,60.39,60.1,60.17,24900.0,44.0915,44.1792,43.9671,44.0183,24900.0
2011-08-16 12:50:00,60.19,60.24,60.07,60.11,39300.0,44.0329,44.0695,43.9451,43.9744,39300.0
2011-08-16 13:00:00,60.12,60.12,59.72,59.9,67800.0,43.9817,43.9817,43.6891,43.8208,67800.0
2011-08-16 13:10:00,59.88,59.97,59.85,59.94,36200.0,43.8062,43.872,43.7842,43.85,36200.0
2011-08-16 13:20:00,59.92,60.06,59.86,59.97,63900.0,43.8354,43.9378,43.7915,43.872,63900.0
2011-08-16 13:30:00,59.93,60.11,59.91,60.0,30300.0,43.8427,43.9744,43.8281,43.8939,30300.0
2011-08-16 13:40:00,60.01,60.08,59.95,60.06,26900.0,43.9013,43.9525,43.8574,43.9378,26900.0
2011-08-16 13:50:00,60.05,60.24,60.05,60.16,39700.0,43.9305,44.0695,43.9305,44.011,39700.0
2011-08-16 14:00:00,60.18,60.35,60.18,60.3,36400.0,44.0256,44.15,44.0256,44.1134,36400.0
2011-08-16 14:10:00,60.31,60.46,60.31,60.33,43900.0,44.1207,44.2305,44.1207,44.1354,43900.0
2011-08-16 14:20:00,60.34,60.38,60.2,60.24,30400.0,44.1427,44.1719,44.0403,44.0695,30400.0
2011-08-16 14:30:00,60.24,60.27,60.06,60.1,30600.0,44.0695,44.0915,43.9378,43.9671,30600.0
2011-08-16 14:40:00,60.1,60.22,60.1,60.21,71300.0,43.9671,44.0549,43.9671,44.0476,71300.0
2011-08-16 14:50:00,60.21,60.22,60.01,60.03,30000.0,44.0476,44.0549,43.9013,43.9159,30000.0
2011-08-16 15:00:00,60.02,60.26,60.02,60.26,33600.0,43.9086,44.0841,43.9086,44.0841,33600.0
2011-08-16 15:10:00,60.25,60.37,60.18,60.36,35900.0,44.0768,44.1646,44.0256,44.1573,35900.0
2011-08-16 15:20:00,60.37,60.57,60.29,60.57,83200.0,44.1646,44.3109,44.1061,44.3109,83200.0
2011-08-16 15:30:00,60.58,60.58,60.45,60.47,63000.0,44.3182,44.3182,44.2231,44.2378,63000.0
2011-08-16 15:40:00,60.49,60.6,60.33,60.45,127800.0,44.2524,44.3329,44.1354,44.2231,127800.0
2011-08-16 15:50:00,60.45,60.46,60.28,60.31,60200.0,44.2231,44.2305,44.0988,44.1207,60200.0
2011-08-17 09:30:00,60.67,60.97,60.63,60.88,127800.0,44.3841,44.6036,44.3548,44.5377,127800.0
2011-08-17 09:40:00,60.87,61.11,60.86,61.03,62400.0,44.5304,44.706,44.5231,44.6475,62400.0
2011-08-17 09:50:00,61.04,61.17,61.02,61.08,24900.0,44.6548,44.7499,44.6401,44.684,24900.0
2011-08-17 10:00:00,61.1,61.12,60.99,61.06,15400.0,44.6987,44.7133,44.6182,44.6694,15400.0
2011-08-17 10:10:00,61.07,61.19,61.01,61.17,51500.0,44.6767,44.7645,44.6328,44.7499,51500.0
2011-08-17 10:20:00,61.16,61.21,61.05,61.18,18500.0,44.7426,44.7791,44.6621,44.7572,18500.0
2011-08-17 10:30:00,61.18,61.18,61.0,61.06,23000.0,44.7572,44.7572,44.6255,44.6694,23000.0
2011-08-17 10:40:00,61.02,61.12,60.98,61.04,18800.0,44.6401,44.7133,44.6109,44.6548,18800.0
2011-08-17 10:50:00,61.03,61.08,60.81,60.81,71400.0,44.6475,44.684,44.4865,44.4865,71400.0
2011-08-17 11:00:00,60.81,60.92,60.81,60.9,56400.0,44.4865,44.567,44.4865,44.5523,56400.0
2011-08-17 11:10:00,60.88,60.97,60.8,60.81,36300.0,44.5377,44.6036,44.4792,44.4865,36300.0
2011-08-17 11:20:00,60.8,60.85,60.72,60.77,30000.0,44.4792,44.5158,44.4207,44.4572,30000.0
2011-08-17 11:30:00,60.78,60.82,60.62,60.66,46300.0,44.4646,44.4938,44.3475,44.3768,46300.0
2011-08-17 11:40:00,60.68,60.71,60.56,60.65,48500.0,44.3914,44.4134,44.3036,44.3695,48500.0
2011-08-17 11:50:00,60.65,60.69,60.43,60.5,42700.0,44.3695,44.3987,44.2085,44.2597,42700.0
2011-08-17 12:00:00,60.5,60.55,60.26,60.32,55100.0,44.2597,44.2963,44.0841,44.128,55100.0
2011-08-17 12:10:00,60.35,60.4,60.29,60.33,16200.0,44.15,44.1866,44.1061,44.1354,16200.0
2011-08-17 12:20:00,60.36,60.42,60.33,60.33,8800.0,44.1573,44.2012,44.1354,44.1354,8800.0
2011-08-17 12:30:00,60.46,60.54,60.45,60.49,11600.0,44.2305,44.289,44.2231,44.2524,11600.0
2011-08-17 12:40:00,60.52,60.53,60.41,60.47,10000.0,44.2744,44.2817,44.1939,44.2378,10000.0
2011-08-17 12:50:00,60.47,60.49,60.23,60.28,20700.0,44.2378,44.2524,44.0622,44.0988,20700.0
2011-08-17 13:00:00,60.3,60.3,60.17,60.28,37700.0,44.1134,44.1134,44.0183,44.0988,37700.0
2011-08-17 13:10:00,60.3,60.38,60.26,60.35,59500.0,44.1134,44.1719,44.0841,44.15,59500.0
2011-08-17 13:20:00,60.36,60.37,60.12,60.19,57500.0,44.1573,44.1646,43.9817,44.0329,57500.0
2011-08-17 13:30:00,60.19,60.26,60.13,60.18,25100.0,44.0329,44.0841,43.989,44.0256,25100.0
2011-08-17 13:40:00,60.15,60.15,59.99,60.14,41600.0,44.0037,44.0037,43.8866,43.9964,41600.0
2011-08-17 13:50:00,60.14,60.25,60.11,60.15,29900.0,43.9964,44.0768,43.9744,44.0037,29900.0
2011-08-17 14:00:00,60.23,60.29,60.21,60.27,10700.0,44.0622,44.1061,44.0476,44.0915,10700.0
2011-08-17 14:10:00,60.3,60.4,60.29,60.38,59200.0,44.1134,44.1866,44.1061,44.1719,59200.0
2011-08-17 14:20:00,60.39,60.43,60.25,60.29,33700.0,44.1792,44.2085,44.0768,44.1061,33700.0
2011-08-17 14:30:00,60.29,60.34,60.19,60.19,20300.0,44.1061,44.1427,44.0329,44.0329,20300.0
2011-08-17 14:40:00,60.18,60.31,60.16,60.25,62200.0,44.0256,44.1207,44.011,44.0768,62200.0
2011-08-17 14:50:00,60.26,60.4,60.22,60.4,25700.0,44.0841,44.1866,44.0549,44.1866,25700.0
2011-08-17 15:00:00,60.41,60.43,60.31,60.41,48500.0,44.1939,44.2085,44.1207,44.1939,48500.0
2011-08-17 15:10:00,60.43,60.49,60.36,60.47,67600.0,44.2085,44.2524,44.1573,44.2378,67600.0
2011-08-17 15:20:00,60.48,60.5,60.39,60.42,32200.0,44.2451,44.2597,44.1792,44.2012,32200.0
2011-08-17 15:30:00,60.42,60.45,60.3,60.33,34700.0,44.2012,44.2231,44.1134,44.1354,34700.0
2011-08-17 15:40:00,60.33,60.44,60.31,60.44,94200.0,44.1354,44.2158,44.1207,44.2158,94200.0
2011-08-17 15:50:00,60.44,60.47,60.31,60.45,54600.0,44.2158,44.2378,44.1207,44.2231,54600.0
2011-08-18 09:30:00,58.92,58.92,58.5,58.61,75100.0,43.1038,43.1038,42.7966,42.8771,75100.0
2011-08-18 09:40:00,58.66,58.67,58.41,58.47,19000.0,42.9136,42.921,42.7307,42.7746,19000.0
2011-08-18 09:50:00,58.54,58.66,58.37,58.48,34600.0,42.8259,42.9136,42.7015,42.782,34600.0
2011-08-18 10:00:00,58.42,58.46,57.43,57.79,231400.0,42.7381,42.7673,42.0138,42.2772,231400.0
2011-08-18 10:10:00,57.76,58.11,57.64,57.99,48500.0,42.2552,42.5113,42.1674,42.4235,48500.0
2011-08-18 10:20:00,57.98,58.18,57.83,58.11,36900.0,42.4162,42.5625,42.3064,42.5113,36900.0
2011-08-18 10:30:00,58.05,58.07,57.87,58.01,54400.0,42.4674,42.482,42.3357,42.4381,54400.0
2011-08-18 10:40:00,57.99,58.06,57.77,58.05,62300.0,42.4235,42.4747,42.2625,42.4674,62300.0
2011-08-18 10:50:00,58.13,58.18,58.03,58.15,45300.0,42.5259,42.5625,42.4528,42.5405,45300.0
2011-08-18 11:00:00,58.14,58.19,57.9,57.93,134800.0,42.5332,42.5698,42.3577,42.3796,134800.0
2011-08-18 11:10:00,57.92,58.04,57.82,57.93,102300.0,42.3723,42.4601,42.2991,42.3796,102300.0
2011-08-18 11:20:00,57.91,58.03,57.87,57.99,21400.0,42.365,42.4528,42.3357,42.4235,21400.0
2011-08-18 11:30:00,57.98,58.25,57.96,58.23,49300.0,42.4162,42.6137,42.4015,42.5991,49300.0
2011-08-18 11:40:00,58.19,58.36,58.13,58.36,17300.0,42.5698,42.6942,42.5259,42.6942,17300.0
2011-08-18 11:50:00,58.37,58.37,58.24,58.31,11800.0,42.7015,42.7015,42.6064,42.6576,11800.0
2011-08-18 12:00:00,58.31,58.33,58.05,58.15,40700.0,42.6576,42.6722,42.4674,42.5405,40700.0
2011-08-18 12:10:00,58.13,58.36,58.1,58.3,232600.0,42.5259,42.6942,42.504,42.6503,232600.0
2011-08-18 12:20:00,58.31,58.33,58.18,58.23,55100.0,42.6576,42.6722,42.5625,42.5991,55100.0
2011-08-18 12:30:00,58.23,58.29,58.12,58.14,27100.0,42.5991,42.643,42.5186,42.5332,27100.0
2011-08-18 12:40:00,58.13,58.16,58.03,58.05,12100.0,42.5259,42.5479,42.4528,42.4674,12100.0
2011-08-18 12:50:00,58.05,58.08,58.0,58.05,5800.0,42.4674,42.4893,42.4308,42.4674,5800.0
2011-08-18 13:00:00,58.09,58.13,57.89,57.9,69500.0,42.4966,42.5259,42.3503,42.3577,69500.0
2011-08-18 13:10:00,57.9,57.94,57.79,57.84,28200.0,42.3577,42.3869,42.2772,42.3138,28200.0
2011-08-18 13:20:00,57.85,57.92,57.82,57.9,20600.0,42.3211,42.3723,42.2991,42.3577,20600.0
2011-08-18 13:30:00,57.89,57.92,57.6,57.63,42900.0,42.3503,42.3723,42.1382,42.1601,42900.0
2011-08-18 13:40:00,57.66,57.83,57.64,57.82,22000.0,42.1821,42.3064,42.1674,42.2991,22000.0
2011-08-18 13:50:00,57.81,57.88,57.63,57.69,62200.0,42.2918,42.343,42.1601,42.204,62200.0
2011-08-18 14:00:00,57.72,58.06,57.7,57.86,80800.0,42.226,42.4747,42.2113,42.3284,80800.0
2011-08-18 14:10:00,57.93,58.06,57.79,58.03,35000.0,42.3796,42.4747,42.2772,42.4528,35000.0
2011-08-18 14:20:00,58.06,58.15,57.98,58.0,29000.0,42.4747,42.5405,42.4162,42.4308,29000.0
2011-08-18 14:30:00,57.98,58.07,57.89,57.98,47500.0,42.4162,42.482,42.3503,42.4162,47500.0
2011-08-18 14:40:00,57.94,57.94,57.79,57.84,70700.0,42.3869,42.3869,42.2772,42.3138,70700.0
2011-08-18 14:50:00,57.85,57.85,57.62,57.62,43900.0,42.3211,42.3211,42.1528,42.1528,43900.0
2011-08-18 15:00:00,57.66,57.66,57.46,57.58,41900.0,42.1821,42.1821,42.0358,42.1235,41900.0
2011-08-18 15:10:00,57.56,57.72,57.5,57.57,88000.0,42.1089,42.226,42.065,42.1162,88000.0
2011-08-18 15:20:00,57.55,57.76,57.53,57.76,56700.0,42.1016,42.2552,42.087,42.2552,56700.0
2011-08-18 15:30:00,57.78,57.82,57.56,57.6,68400.0,42.2699,42.2991,42.1089,42.1382,68400.0
2011-08-18 15:40:00,57.61,57.62,57.38,57.54,81500.0,42.1455,42.1528,41.9772,42.0943,81500.0
2011-08-18 15:50:00,57.54,58.05,57.54,57.91,242700.0,42.0943,42.4674,42.0943,42.365,242700.0
2011-08-19 09:30:00,57.16,57.64,57.05,57.6,111300.0,41.8163,42.1674,41.7358,42.1382,111300.0
2011-08-19 09:40:00,57.61,57.71,57.34,57.34,27000.0,42.1455,42.2187,41.948,41.948,27000.0
2011-08-19 09:50:00,57.37,57.75,57.25,57.7,36400.0,41.9699,42.2479,41.8821,42.2113,36400.0
2011-08-19 10:00:00,57.7,57.95,57.66,57.85,48100.0,42.2113,42.3942,42.1821,42.3211,48100.0
2011-08-19 10:10:00,57.84,58.17,57.76,58.1,112900.0,42.3138,42.5552,42.2552,42.504,112900.0
2011-08-19 10:20:00,58.07,58.5,57.98,58.38,43700.0,42.482,42.7966,42.4162,42.7088,43700.0
2011-08-19 10:30:00,58.42,58.42,57.96,57.99,15400.0,42.7381,42.7381,42.4015,42.4235,15400.0
2011-08-19 10:40:00,58.04,58.13,57.87,58.03,22600.0,42.4601,42.5259,42.3357,42.4528,22600.0
2011-08-19 10:50:00,58.05,58.13,57.94,58.0,41400.0,42.4674,42.5259,42.3869,42.4308,41400.0
2011-08-19 11:00:00,57.95,58.03,57.74,57.76,14700.0,42.3942,42.4528,42.2406,42.2552,14700.0
2011-08-19 11:10:00,57.78,57.78,57.52,57.6,60200.0,42.2699,42.2699,42.0797,42.1382,60200.0
2011-08-19 11:20:00,57.58,57.77,57.56,57.64,11200.0,42.1235,42.2625,42.1089,42.1674,11200.0
2011-08-19 11:30:00,57.69,57.76,57.45,57.58,97600.0,42.204,42.2552,42.0284,42.1235,97600.0
2011-08-19 11:40:00,57.6,57.8,57.59,57.68,46700.0,42.1382,42.2845,42.1309,42.1967,46700.0
2011-08-19 11:50:00,57.7,57.88,57.7,57.88,30800.0,42.2113,42.343,42.2113,42.343,30800.0
2011-08-19 12:00:00,57.87,57.89,57.7,57.71,25400.0,42.3357,42.3503,42.2113,42.2187,25400.0
2011-08-19 12:10:00,57.7,57.75,57.66,57.67,73400.0,42.2113,42.2479,42.1821,42.1894,73400.0
2011-08-19 12:20:00,57.68,57.69,57.58,57.68,143500.0,42.1967,42.204,42.1235,42.1967,143500.0
2011-08-19 12:30:00,57.71,57.82,57.68,57.68,18600.0,42.2187,42.2991,42.1967,42.1967,18600.0
2011-08-19 12:40:00,57.67,57.83,57.65,57.83,17200.0,42.1894,42.3064,42.1748,42.3064,17200.0
2011-08-19 12:50:00,57.82,57.84,57.67,57.7,24800.0,42.2991,42.3138,42.1894,42.2113,24800.0
2011-08-19 13:00:00,57.68,57.74,57.6,57.74,33600.0,42.1967,42.2406,42.1382,42.2406,33600.0
2011-08-19 13:10:00,57.75,57.82,57.65,57.76,10200.0,42.2479,42.2991,42.1748,42.2552,10200.0
2011-08-19 13:20:00,57.76,57.76,57.65,57.69,8300.0,42.2552,42.2552,42.1748,42.204,8300.0
2011-08-19 13:30:00,57.68,57.71,57.49,57.54,58400.0,42.1967,42.2187,42.0577,42.0943,58400.0
2011-08-19 13:40:00,57.53,57.59,57.4,57.58,18100.0,42.087,42.1309,41.9919,42.1235,18100.0
2011-08-19 13:50:00,57.58,57.58,57.46,57.5,20700.0,42.1235,42.1235,42.0358,42.065,20700.0
2011-08-19 14:00:00,57.49,57.58,57.28,57.39,69600.0,42.0577,42.1235,41.9041,41.9846,69600.0
2011-08-19 14:10:00,57.34,57.42,57.23,57.26,21300.0,41.948,42.0065,41.8675,41.8894,21300.0
2011-08-19 14:20:00,57.24,57.26,57.1,57.24,28500.0,41.8748,41.8894,41.7724,41.8748,28500.0
2011-08-19 14:30:00,57.25,57.28,57.1,57.27,28900.0,41.8821,41.9041,41.7724,41.8968,28900.0
2011-08-19 14:40:00,57.28,57.38,57.15,57.17,58300.0,41.9041,41.9772,41.809,41.8236,58300.0
2011-08-19 14:50:00,57.16,57.22,57.03,57.14,45800.0,41.8163,41.8602,41.7212,41.8017,45800.0
2011-08-19 15:00:00,57.13,57.18,56.98,57.06,58700.0,41.7943,41.8309,41.6846,41.7431,58700.0
2011-08-19 15:10:00,57.06,57.14,56.89,57.05,50400.0,41.7431,41.8017,41.6188,41.7358,50400.0
2011-08-19 15:20:00,57.05,57.27,57.03,57.21,78600.0,41.7358,41.8968,41.7212,41.8529,78600.0
2011-08-19 15:30:00,57.22,57.22,57.0,57.09,36700.0,41.8602,41.8602,41.6992,41.7651,36700.0
2011-08-19 15:40:00,57.1,57.23,57.01,57.2,42000.0,41.7724,41.8675,41.7066,41.8456,42000.0
2011-08-19 15:50:00,57.2,57.29,56.87,56.92,88100.0,41.8456,41.9114,41.6041,41.6407,88100.0
2011-08-22 09:30:00,58.28,58.31,57.89,57.93,86400.0,42.6356,42.6576,42.3503,42.3796,86400.0
2011-08-22 09:40:00,57.95,57.98,57.74,57.92,22100.0,42.3942,42.4162,42.2406,42.3723,22100.0
2011-08-22 09:50:00,57.93,57.93,57.66,57.66,24300.0,42.3796,42.3796,42.1821,42.1821,24300.0
2011-08-22 10:00:00,57.66,57.79,57.54,57.55,25700.0,42.1821,42.2772,42.0943,42.1016,25700.0
2011-08-22 10:10:00,57.51,57.7,57.48,57.7,22700.0,42.0723,42.2113,42.0504,42.2113,22700.0
2011-08-22 10:20:00,57.69,57.75,57.61,57.64,31100.0,42.204,42.2479,42.1455,42.1674,31100.0
2011-08-22 10:30:00,57.66,57.73,57.54,57.59,41900.0,42.1821,42.2333,42.0943,42.1309,41900.0
2011-08-22 10:40:00,57.58,57.65,57.51,57.61,72100.0,42.1235,42.1748,42.0723,42.1455,72100.0
2011-08-22 10:50:00,57.59,57.68,57.25,57.28,32400.0,42.1309,42.1967,41.8821,41.9041,32400.0
2011-08-22 11:00:00,57.25,57.37,57.24,57.36,82200.0,41.8821,41.9699,41.8748,41.9626,82200.0
2011-08-22 11:10:00,57.35,57.35,57.15,57.17,29600.0,41.9553,41.9553,41.809,41.8236,29600.0
2011-08-22 11:20:00,57.15,57.2,57.07,57.2,11500.0,41.809,41.8456,41.7505,41.8456,11500.0
2011-08-22 11:30:00,57.23,57.24,56.95,56.98,116200.0,41.8675,41.8748,41.6627,41.6846,116200.0
2011-08-22 11:40:00,56.99,56.99,56.86,56.97,19800.0,41.6919,41.6919,41.5968,41.6773,19800.0
2011-08-22 11:50:00,56.97,56.97,56.77,56.86,19500.0,41.6773,41.6773,41.531,41.5968,19500.0
2011-08-22 12:00:00,56.87,57.04,56.86,57.02,13200.0,41.6041,41.7285,41.5968,41.7139,13200.0
2011-08-22 12:10:00,57.06,57.09,56.94,57.06,21000.0,41.7431,41.7651,41.6553,41.7431,21000.0
2011-08-22 12:20:00,57.09,57.15,56.95,56.98,21600.0,41.7651,41.809,41.6627,41.6846,21600.0
2011-08-22 12:30:00,56.98,57.05,56.84,56.93,40600.0,41.6846,41.7358,41.5822,41.648,40600.0
2011-08-22 12:40:00,56.94,57.18,56.86,57.17,58800.0,41.6553,41.8309,41.5968,41.8236,58800.0
2011-08-22 12:50:00,57.16,57.39,57.09,57.37,110600.0,41.8163,41.9846,41.7651,41.9699,110600.0
2011-08-22 13:00:00,57.36,57.48,57.3,57.42,29800.0,41.9626,42.0504,41.9187,42.0065,29800.0
2011-08-22 13:10:00,57.41,57.41,57.25,57.33,110500.0,41.9992,41.9992,41.8821,41.9407,110500.0
2011-08-22 13:20:00,57.34,57.44,57.24,57.24,48700.0,41.948,42.0211,41.8748,41.8748,48700.0
2011-08-22 13:30:00,57.26,57.34,57.07,57.15,80500.0,41.8894,41.948,41.7505,41.809,80500.0
2011-08-22 13:40:00,57.15,57.21,57.06,57.09,39600.0,41.809,41.8529,41.7431,41.7651,39600.0
2011-08-22 13:50:00,57.1,57.18,56.99,57.17,15900.0,41.7724,41.8309,41.6919,41.8236,15900.0
2011-08-22 14:00:00,57.14,57.26,57.09,57.16,23600.0,41.8017,41.8894,41.7651,41.8163,23600.0
2011-08-22 14:10:00,57.19,57.34,57.07,57.11,74600.0,41.8382,41.948,41.7505,41.7797,74600.0
2011-08-22 14:20:00,57.14,57.25,57.1,57.17,27500.0,41.8017,41.8821,41.7724,41.8236,27500.0
2011-08-22 14:30:00,57.14,57.15,57.01,57.03,19900.0,41.8017,41.809,41.7066,41.7212,19900.0
2011-08-22 14:40:00,57.05,57.12,57.04,57.08,61900.0,41.7358,41.787,41.7285,41.7578,61900.0
2011-08-22 14:50:00,57.08,57.09,56.91,56.92,36700.0,41.7578,41.7651,41.6334,41.6407,36700.0
2011-08-22 15:00:00,56.9,57.08,56.9,56.97,48500.0,41.6261,41.7578,41.6261,41.6773,48500.0
2011-08-22 15:10:00,56.98,57.11,56.96,57.04,46500.0,41.6846,41.7797,41.67,41.7285,46500.0
2011-08-22 15:20:00,57.06,57.14,57.0,57.09,53000.0,41.7431,41.8017,41.6992,41.7651,53000.0
2011-08-22 15:30:00,57.06,57.11,57.0,57.02,36100.0,41.7431,41.7797,41.6992,41.7139,36100.0
2011-08-22 15:40:00,57.02,57.15,56.92,56.94,68700.0,41.7139,41.809,41.6407,41.6553,68700.0
2011-08-22 15:50:00,56.93,56.94,56.7,56.85,67800.0,41.648,41.6553,41.4798,41.5895,67800.0
2011-08-23 09:30:00,57.11,57.16,56.69,56.69,94200.0,41.7797,41.8163,41.4725,41.4725,94200.0
2011-08-23 09:40:00,56.7,57.0,56.64,57.0,68500.0,41.4798,41.6992,41.4359,41.6992,68500.0
2011-08-23 09:50:00,56.98,57.14,56.87,56.91,47600.0,41.6846,41.8017,41.6041,41.6334,47600.0
2011-08-23 10:00:00,56.89,57.48,56.87,57.41,125200.0,41.6188,42.0504,41.6041,41.9992,125200.0
2011-08-23 10:10:00,57.42,57.53,57.24,57.26,33700.0,42.0065,42.087,41.8748,41.8894,33700.0
2011-08-23 10:20:00,57.27,57.47,57.19,57.44,23200.0,41.8968,42.0431,41.8382,42.0211,23200.0
2011-08-23 10:30:00,57.39,57.5,57.33,57.5,16200.0,41.9846,42.065,41.9407,42.065,16200.0
2011-08-23 10:40:00,57.5,57.59,57.48,57.53,15400.0,42.065,42.1309,42.0504,42.087,15400.0
2011-08-23 10:50:00,57.55,57.55,57.26,57.26,34600.0,42.1016,42.1016,41.8894,41.8894,34600.0
2011-08-23 11:00:00,57.26,57.36,57.22,57.29,26100.0,41.8894,41.9626,41.8602,41.9114,26100.0
2011-08-23 11:10:00,57.27,57.44,57.22,57.38,99300.0,41.8968,42.0211,41.8602,41.9772,99300.0
2011-08-23 11:20:00,57.37,57.44,57.27,57.44,19600.0,41.9699,42.0211,41.8968,42.0211,19600.0
2011-08-23 11:30:00,57.47,57.65,57.44,57.65,45700.0,42.0431,42.1748,42.0211,42.1748,45700.0
2011-08-23 11:40:00,57.63,57.76,57.58,57.71,24300.0,42.1601,42.2552,42.1235,42.2187,24300.0
2011-08-23 11:50:00,57.74,57.96,57.74,57.92,44900.0,42.2406,42.4015,42.2406,42.3723,44900.0
2011-08-23 12:00:00,57.92,57.92,57.77,57.84,8900.0,42.3723,42.3723,42.2625,42.3138,8900.0
2011-08-23 12:10:00,57.87,57.87,57.74,57.74,46300.0,42.3357,42.3357,42.2406,42.2406,46300.0
2011-08-23 12:20:00,57.73,57.82,57.73,57.8,15500.0,42.2333,42.2991,42.2333,42.2845,15500.0
2011-08-23 12:30:00,57.83,57.91,57.81,57.91,13200.0,42.3064,42.365,42.2918,42.365,13200.0
2011-08-23 12:40:00,57.89,58.0,57.85,57.85,37300.0,42.3503,42.4308,42.3211,42.3211,37300.0
2011-08-23 12:50:00,57.87,58.07,57.86,58.01,27900.0,42.3357,42.482,42.3284,42.4381,27900.0
2011-08-23 13:00:00,58.02,58.09,57.96,57.96,23200.0,42.4454,42.4966,42.4015,42.4015,23200.0
2011-08-23 13:10:00,57.95,57.95,57.88,57.88,26900.0,42.3942,42.3942,42.343,42.343,26900.0
2011-08-23 13:20:00,57.89,57.93,57.81,57.85,79800.0,42.3503,42.3796,42.2918,42.3211,79800.0
2011-08-23 13:30:00,57.85,57.87,57.76,57.83,11500.0,42.3211,42.3357,42.2552,42.3064,11500.0
2011-08-23 13:40:00,57.83,57.86,57.74,57.83,30300.0,42.3064,42.3284,42.2406,42.3064,30300.0
2011-08-23 13:50:00,57.81,57.84,57.45,57.62,102400.0,42.2918,42.3138,42.0284,42.1528,102400.0
2011-08-23 14:00:00,57.63,57.74,57.51,57.62,69900.0,42.1601,42.2406,42.0723,42.1528,69900.0
2011-08-23 14:10:00,57.61,57.64,57.42,57.61,32000.0,42.1455,42.1674,42.0065,42.1455,32000.0
2011-08-23 14:20:00,57.6,57.77,57.47,57.74,28100.0,42.1382,42.2625,42.0431,42.2406,28100.0
2011-08-23 14:30:00,57.77,57.88,57.72,57.79,67000.0,42.2625,42.343,42.226,42.2772,67000.0
2011-08-23 14:40:00,57.78,57.92,57.71,57.92,24200.0,42.2699,42.3723,42.2187,42.3723,24200.0
2011-08-23 14:50:00,57.94,57.95,57.86,57.93,26400.0,42.3869,42.3942,42.3284,42.3796,26400.0
2011-08-23 15:00:00,57.94,58.35,57.94,58.35,43900.0,42.3869,42.6869,42.3869,42.6869,43900.0
2011-08-23 15:10:00,58.4,58.45,58.25,58.29,40100.0,42.7234,42.76,42.6137,42.643,40100.0
2011-08-23 15:20:00,58.29,58.35,58.15,58.17,78100.0,42.643,42.6869,42.5405,42.5552,78100.0
2011-08-23 15:30:00,58.16,58.24,58.08,58.24,52400.0,42.5479,42.6064,42.4893,42.6064,52400.0
2011-08-23 15:40:00,58.26,58.31,58.16,58.29,40700.0,42.621,42.6576,42.5479,42.643,40700.0
2011-08-23 15:50:00,58.31,58.52,58.21,58.5,73200.0,42.6576,42.8112,42.5844,42.7966,73200.0
2011-08-24 09:30:00,58.3,58.6,58.26,58.42,61400.0,42.6503,42.8697,42.621,42.7381,61400.0
2011-08-24 09:40:00,58.42,58.81,58.39,58.8,28000.0,42.7381,43.0234,42.7161,43.0161,28000.0
2011-08-24 09:50:00,58.8,59.09,58.76,59.08,29900.0,43.0161,43.2282,42.9868,43.2209,29900.0
2011-08-24 10:00:00,59.09,59.36,59.01,59.21,182300.0,43.2282,43.4257,43.1697,43.316,182300.0
2011-08-24 10:10:00,59.23,59.29,59.09,59.12,38800.0,43.3306,43.3745,43.2282,43.2502,38800.0
2011-08-24 10:20:00,59.11,59.13,58.96,58.99,12800.0,43.2428,43.2575,43.1331,43.1551,12800.0
2011-08-24 10:30:00,58.99,59.06,58.8,58.97,19000.0,43.1551,43.2063,43.0161,43.1404,19000.0
2011-08-24 10:40:00,58.94,59.05,58.76,58.78,14300.0,43.1185,43.199,42.9868,43.0014,14300.0
2011-08-24 10:50:00,58.78,58.88,58.68,58.68,20800.0,43.0014,43.0746,42.9283,42.9283,20800.0
2011-08-24 11:00:00,58.68,58.8,58.6,58.78,27500.0,42.9283,43.0161,42.8697,43.0014,27500.0
2011-08-24 11:10:00,58.8,58.83,58.67,58.72,13600.0,43.0161,43.038,42.921,42.9575,13600.0
2011-08-24 11:20:00,58.7,58.91,58.69,58.83,19700.0,42.9429,43.0965,42.9356,43.038,19700.0
2011-08-24 11:30:00,58.8,58.91,58.71,58.89,28100.0,43.0161,43.0965,42.9502,43.0819,28100.0
2011-08-24 11:40:00,58.87,58.88,58.64,58.73,27700.0,43.0673,43.0746,42.899,42.9649,27700.0
2011-08-24 11:50:00,58.74,58.78,58.59,58.63,27500.0,42.9722,43.0014,42.8624,42.8917,27500.0
2011-08-24 12:00:00,58.59,58.59,58.42,58.44,18600.0,42.8624,42.8624,42.7381,42.7527,18600.0
2011-08-24 12:10:00,58.45,58.51,58.34,58.44,21400.0,42.76,42.8039,42.6795,42.7527,21400.0
2011-08-24 12:20:00,58.45,58.58,58.45,58.47,8100.0,42.76,42.8551,42.76,42.7746,8100.0
2011-08-24 12:30:00,58.53,58.58,58.48,58.54,5800.0,42.8185,42.8551,42.782,42.8259,5800.0
2011-08-24 12:40:00,58.54,58.59,58.46,58.5,6000.0,42.8259,42.8624,42.7673,42.7966,6000.0
2011-08-24 12:50:00,58.52,58.73,58.52,58.71,27700.0,42.8112,42.9649,42.8112,42.9502,27700.0
2011-08-24 13:00:00,58.7,58.81,58.65,58.7,7800.0,42.9429,43.0234,42.9063,42.9429,7800.0
2011-08-24 13:10:00,58.67,58.88,58.67,58.87,9200.0,42.921,43.0746,42.921,43.0673,9200.0
2011-08-24 13:20:00,58.87,59.04,58.86,58.98,20600.0,43.0673,43.1916,43.06,43.1477,20600.0
2011-08-24 13:30:00,59.0,59.01,58.86,58.9,62900.0,43.1624,43.1697,43.06,43.0892,62900.0
2011-08-24 13:40:00,58.86,58.88,58.76,58.88,28300.0,43.06,43.0746,42.9868,43.0746,28300.0
2011-08-24 13:50:00,58.89,58.98,58.79,58.98,27000.0,43.0819,43.1477,43.0087,43.1477,27000.0
2011-08-24 14:00:00,58.95,58.98,58.87,58.97,22900.0,43.1258,43.1477,43.0673,43.1404,22900.0
2011-08-24 14:10:00,58.97,59.03,58.88,58.9,17000.0,43.1404,43.1843,43.0746,43.0892,17000.0
2011-08-24 14:20:00,58.88,58.9,58.78,58.84,26800.0,43.0746,43.0892,43.0014,43.0453,26800.0
2011-08-24 14:30:00,58.86,58.9,58.81,58.9,45400.0,43.06,43.0892,43.0234,43.0892,45400.0
2011-08-24 14:40:00,58.89,58.97,58.87,58.93,14900.0,43.0819,43.1404,43.0673,43.1112,14900.0
2011-08-24 14:50:00,58.91,59.08,58.9,59.03,57000.0,43.0965,43.2209,43.0892,43.1843,57000.0
2011-08-24 15:00:00,59.06,59.09,58.98,58.99,28200.0,43.2063,43.2282,43.1477,43.1551,28200.0
2011-08-24 15:10:00,59.0,59.26,58.99,59.24,77700.0,43.1624,43.3526,43.1551,43.3379,77700.0
2011-08-24 15:20:00,59.24,59.32,59.21,59.28,31900.0,43.3379,43.3965,43.316,43.3672,31900.0
2011-08-24 15:30:00,59.29,59.49,59.29,59.39,45900.0,43.3745,43.5208,43.3745,43.4477,45900.0
2011-08-24 15:40:00,59.4,59.54,59.38,59.45,60200.0,43.455,43.5574,43.4404,43.4916,60200.0
2011-08-24 15:50:00,59.46,59.52,59.4,59.45,26700.0,43.4989,43.5428,43.455,43.4916,26700.0
2011-08-25 09:30:00,60.11,60.38,59.95,59.95,103300.0,43.9744,44.1719,43.8574,43.8574,103300.0
2011-08-25 09:40:00,59.94,60.05,59.73,59.78,52800.0,43.85,43.9305,43.6964,43.733,52800.0
2011-08-25 09:50:00,59.76,59.83,59.51,59.61,35300.0,43.7184,43.7696,43.5355,43.6086,35300.0
2011-08-25 10:00:00,59.62,59.62,59.31,59.61,45700.0,43.6159,43.6159,43.3892,43.6086,45700.0
2011-08-25 10:10:00,59.62,59.62,59.36,59.37,22300.0,43.6159,43.6159,43.4257,43.4331,22300.0
2011-08-25 10:20:00,59.32,59.39,58.99,59.15,74900.0,43.3965,43.4477,43.1551,43.2721,74900.0
2011-08-25 10:30:00,59.15,59.25,58.87,58.9,38300.0,43.2721,43.3453,43.0673,43.0892,38300.0
2011-08-25 10:40:00,58.94,59.0,58.64,58.65,31900.0,43.1185,43.1624,42.899,42.9063,31900.0
2011-08-25 10:50:00,58.69,59.03,58.63,59.0,55300.0,42.9356,43.1843,42.8917,43.1624,55300.0
2011-08-25 11:00:00,59.08,59.11,58.82,58.82,38800.0,43.2209,43.2428,43.0307,43.0307,38800.0
2011-08-25 11:10:00,58.81,59.1,58.8,59.02,35300.0,43.0234,43.2355,43.0161,43.177,35300.0
2011-08-25 11:20:00,59.06,59.15,59.0,59.02,30800.0,43.2063,43.2721,43.1624,43.177,30800.0
2011-08-25 11:30:00,59.04,59.08,58.8,58.84,59000.0,43.1916,43.2209,43.0161,43.0453,59000.0
2011-08-25 11:40:00,58.84,58.89,58.74,58.86,34400.0,43.0453,43.0819,42.9722,43.06,34400.0
2011-08-25 11:50:00,58.85,58.96,58.85,58.93,26600.0,43.0526,43.1331,43.0526,43.1112,26600.0
2011-08-25 12:00:00,58.93,58.98,58.8,58.8,25200.0,43.1112,43.1477,43.0161,43.0161,25200.0
2011-08-25 12:10:00,58.83,58.86,58.75,58.75,21600.0,43.038,43.06,42.9795,42.9795,21600.0
2011-08-25 12:20:00,58.68,58.73,58.63,58.72,10600.0,42.9283,42.9649,42.8917,42.9575,10600.0
2011-08-25 12:30:00,58.71,58.71,58.48,58.57,29000.0,42.9502,42.9502,42.782,42.8478,29000.0
2011-08-25 12:40:00,58.58,58.59,58.38,58.45,19500.0,42.8551,42.8624,42.7088,42.76,19500.0
2011-08-25 12:50:00,58.45,58.55,58.32,58.55,23400.0,42.76,42.8332,42.6649,42.8332,23400.0
2011-08-25 13:00:00,58.56,58.69,58.51,58.51,22600.0,42.8405,42.9356,42.8039,42.8039,22600.0
2011-08-25 13:10:00,58.53,58.68,58.53,58.67,40700.0,42.8185,42.9283,42.8185,42.921,40700.0
2011-08-25 13:20:00,58.67,58.86,58.67,58.84,34500.0,42.921,43.06,42.921,43.0453,34500.0
2011-08-25 13:30:00,58.87,58.91,58.73,58.91,53800.0,43.0673,43.0965,42.9649,43.0965,53800.0
2011-08-25 13:40:00,58.92,58.92,58.67,58.68,42100.0,43.1038,43.1038,42.921,42.9283,42100.0
2011-08-25 13:50:00,58.7,58.88,58.69,58.88,40300.0,42.9429,43.0746,42.9356,43.0746,40300.0
2011-08-25 14:00:00,58.91,58.91,58.71,58.73,32100.0,43.0965,43.0965,42.9502,42.9649,32100.0
2011-08-25 14:10:00,58.74,58.97,58.71,58.96,62800.0,42.9722,43.1404,42.9502,43.1331,62800.0
2011-08-25 14:20:00,58.97,58.98,58.75,58.86,70700.0,43.1404,43.1477,42.9795,43.06,70700.0
2011-08-25 14:30:00,58.84,58.97,58.82,58.92,37700.0,43.0453,43.1404,43.0307,43.1038,37700.0
2011-08-25 14:40:00,58.89,58.92,58.76,58.76,47800.0,43.0819,43.1038,42.9868,42.9868,47800.0
2011-08-25 14:50:00,58.77,58.79,58.61,58.61,72700.0,42.9941,43.0087,42.8771,42.8771,72700.0
2011-08-25 15:00:00,58.59,58.68,58.5,58.65,71500.0,42.8624,42.9283,42.7966,42.9063,71500.0
2011-08-25 15:10:00,58.65,58.89,58.59,58.89,88000.0,42.9063,43.0819,42.8624,43.0819,88000.0
2011-08-25 15:20:00,58.9,58.98,58.76,58.77,56800.0,43.0892,43.1477,42.9868,42.9941,56800.0
2011-08-25 15:30:00,58.76,58.82,58.55,58.6,54300.0,42.9868,43.0307,42.8332,42.8697,54300.0
2011-08-25 15:40:00,58.6,58.61,58.38,58.57,85700.0,42.8697,42.8771,42.7088,42.8478,85700.0
2011-08-25 15:50:00,58.56,58.63,58.44,58.58,98100.0,42.8405,42.8917,42.7527,42.8551,98100.0
2011-08-26 09:30:00,58.23,58.33,58.08,58.1,143800.0,42.5991,42.6722,42.4893,42.504,143800.0
2011-08-26 09:40:00,58.03,58.16,57.82,58.01,26400.0,42.4528,42.5479,42.2991,42.4381,26400.0
2011-08-26 09:50:00,58.01,58.09,57.82,58.09,39700.0,42.4381,42.4966,42.2991,42.4966,39700.0
2011-08-26 10:00:00,58.09,58.09,57.32,57.58,90900.0,42.4966,42.4966,41.9333,42.1235,90900.0
2011-08-26 10:10:00,57.57,57.85,57.45,57.8,25400.0,42.1162,42.3211,42.0284,42.2845,25400.0
2011-08-26 10:20:00,57.79,58.41,57.77,58.19,35700.0,42.2772,42.7307,42.2625,42.5698,35700.0
2011-08-26 10:30:00,58.19,58.26,57.97,58.1,53600.0,42.5698,42.621,42.4089,42.504,53600.0
2011-08-26 10:40:00,58.1,58.85,58.05,58.73,29000.0,42.504,43.0526,42.4674,42.9649,29000.0
2011-08-26 10:50:00,58.69,58.76,58.39,58.42,53700.0,42.9356,42.9868,42.7161,42.7381,53700.0
2011-08-26 11:00:00,58.39,58.76,58.31,58.69,47600.0,42.7161,42.9868,42.6576,42.9356,47600.0
2011-08-26 11:10:00,58.68,59.13,58.67,58.88,54700.0,42.9283,43.2575,42.921,43.0746,54700.0
2011-08-26 11:20:00,58.89,58.94,58.71,58.77,44100.0,43.0819,43.1185,42.9502,42.9941,44100.0
2011-08-26 11:30:00,58.74,58.96,58.74,58.81,48800.0,42.9722,43.1331,42.9722,43.0234,48800.0
2011-08-26 11:40:00,58.8,58.89,58.74,58.82,44500.0,43.0161,43.0819,42.9722,43.0307,44500.0
2011-08-26 11:50:00,58.8,59.03,58.78,58.97,29400.0,43.0161,43.1843,43.0014,43.1404,29400.0
2011-08-26 12:00:00,58.98,59.41,58.98,59.41,36000.0,43.1477,43.4623,43.1477,43.4623,36000.0
2011-08-26 12:10:00,59.41,59.51,59.26,59.26,27100.0,43.4623,43.5355,43.3526,43.3526,27100.0
2011-08-26 12:20:00,59.27,59.43,59.27,59.41,20000.0,43.3599,43.4769,43.3599,43.4623,20000.0
2011-08-26 12:30:00,59.45,59.45,59.21,59.28,16000.0,43.4916,43.4916,43.316,43.3672,16000.0
2011-08-26 12:40:00,59.3,59.36,59.14,59.16,7900.0,43.3818,43.4257,43.2648,43.2794,7900.0
2011-08-26 12:50:00,59.1,59.25,59.1,59.22,22400.0,43.2355,43.3453,43.2355,43.3233,22400.0
2011-08-26 13:00:00,59.21,59.34,59.14,59.26,24500.0,43.316,43.4111,43.2648,43.3526,24500.0
2011-08-26 13:10:00,59.28,59.41,59.25,59.34,33300.0,43.3672,43.4623,43.3453,43.4111,33300.0
2011-08-26 13:20:00,59.33,59.46,59.3,59.46,23400.0,43.4038,43.4989,43.3818,43.4989,23400.0
2011-08-26 13:30:00,59.46,59.52,59.41,59.43,27500.0,43.4989,43.5428,43.4623,43.4769,27500.0
2011-08-26 13:40:00,59.42,59.56,59.42,59.51,14500.0,43.4696,43.572,43.4696,43.5355,14500.0
2011-08-26 13:50:00,59.49,59.5,59.36,59.47,12600.0,43.5208,43.5282,43.4257,43.5062,12600.0
2011-08-26 14:00:00,59.46,59.53,59.29,59.34,24700.0,43.4989,43.5501,43.3745,43.4111,24700.0
2011-08-26 14:10:00,59.3,59.33,59.2,59.3,14900.0,43.3818,43.4038,43.3087,43.3818,14900.0
2011-08-26 14:20:00,59.28,59.31,59.11,59.12,22700.0,43.3672,43.3892,43.2428,43.2502,22700.0
2011-08-26 14:30:00,59.14,59.21,59.04,59.11,32000.0,43.2648,43.316,43.1916,43.2428,32000.0
2011-08-26 14:40:00,59.13,59.3,59.13,59.25,40400.0,43.2575,43.3818,43.2575,43.3453,40400.0
2011-08-26 14:50:00,59.23,59.3,59.19,59.25,33200.0,43.3306,43.3818,43.3014,43.3453,33200.0
2011-08-26 15:00:00,59.25,59.25,59.01,59.03,34500.0,43.3453,43.3453,43.1697,43.1843,34500.0
2011-08-26 15:10:00,59.01,59.05,58.87,58.9,64900.0,43.1697,43.199,43.0673,43.0892,64900.0
2011-08-26 15:20:00,58.9,58.98,58.84,58.97,35900.0,43.0892,43.1477,43.0453,43.1404,35900.0
2011-08-26 15:30:00,58.98,59.13,58.93,59.12,32600.0,43.1477,43.2575,43.1112,43.2502,32600.0
2011-08-26 15:40:00,59.12,59.22,59.12,59.18,100200.0,43.2502,43.3233,43.2502,43.2941,100200.0
2011-08-26 15:50:00,59.18,59.27,59.12,59.22,263400.0,43.2941,43.3599,43.2502,43.3233,263400.0
2011-08-29 09:30:00,60.08,60.38,60.06,60.29,121000.0,43.9525,44.1719,43.9378,44.1061,121000.0
2011-08-29 09:40:00,60.29,60.43,60.24,60.42,42000.0,44.1061,44.2085,44.0695,44.2012,42000.0
2011-08-29 09:50:00,60.42,60.47,60.31,60.4,77800.0,44.2012,44.2378,44.1207,44.1866,77800.0
2011-08-29 10:00:00,60.41,60.46,60.33,60.39,31300.0,44.1939,44.2305,44.1354,44.1792,31300.0
2011-08-29 10:10:00,60.43,60.53,60.39,60.52,15900.0,44.2085,44.2817,44.1792,44.2744,15900.0
2011-08-29 10:20:00,60.52,60.6,60.48,60.49,37000.0,44.2744,44.3329,44.2451,44.2524,37000.0
2011-08-29 10:30:00,60.49,60.52,60.43,60.51,19000.0,44.2524,44.2744,44.2085,44.267,19000.0
2011-08-29 10:40:00,60.5,60.52,60.43,60.43,22300.0,44.2597,44.2744,44.2085,44.2085,22300.0
2011-08-29 10:50:00,60.47,60.5,60.39,60.42,17000.0,44.2378,44.2597,44.1792,44.2012,17000.0
2011-08-29 11:00:00,60.43,60.44,60.3,60.32,33300.0,44.2085,44.2158,44.1134,44.128,33300.0
2011-08-29 11:10:00,60.31,60.42,60.31,60.4,20100.0,44.1207,44.2012,44.1207,44.1866,20100.0
2011-08-29 11:20:00,60.42,60.43,60.36,60.38,11600.0,44.2012,44.2085,44.1573,44.1719,11600.0
2011-08-29 11:30:00,60.41,60.54,60.38,60.49,8200.0,44.1939,44.289,44.1719,44.2524,8200.0
2011-08-29 11:40:00,60.51,60.58,60.48,60.57,14000.0,44.267,44.3182,44.2451,44.3109,14000.0
2011-08-29 11:50:00,60.56,60.62,60.54,60.54,10200.0,44.3036,44.3475,44.289,44.289,10200.0
2011-08-29 12:00:00,60.57,60.67,60.57,60.65,7900.0,44.3109,44.3841,44.3109,44.3695,7900.0
2011-08-29 12:10:00,60.66,60.66,60.63,60.65,51200.0,44.3768,44.3768,44.3548,44.3695,51200.0
2011-08-29 12:20:00,60.65,60.68,60.63,60.64,14600.0,44.3695,44.3914,44.3548,44.3621,14600.0
2011-08-29 12:30:00,60.64,60.66,60.6,60.66,54200.0,44.3621,44.3768,44.3329,44.3768,54200.0
2011-08-29 12:40:00,60.66,60.8,60.66,60.71,69500.0,44.3768,44.4792,44.3768,44.4134,69500.0
2011-08-29 12:50:00,60.72,60.79,60.71,60.75,55800.0,44.4207,44.4719,44.4134,44.4426,55800.0
2011-08-29 13:00:00,60.75,60.84,60.74,60.83,33700.0,44.4426,44.5085,44.4353,44.5011,33700.0
2011-08-29 13:10:00,60.83,60.88,60.83,60.84,35100.0,44.5011,44.5377,44.5011,44.5085,35100.0
2011-08-29 13:20:00,60.84,60.86,60.8,60.8,57000.0,44.5085,44.5231,44.4792,44.4792,57000.0
2011-08-29 13:30:00,60.81,60.81,60.77,60.79,14000.0,44.4865,44.4865,44.4572,44.4719,14000.0
2011-08-29 13:40:00,60.79,60.81,60.71,60.72,36900.0,44.4719,44.4865,44.4134,44.4207,36900.0
2011-08-29 13:50:00,60.74,60.81,60.72,60.77,26100.0,44.4353,44.4865,44.4207,44.4572,26100.0
2011-08-29 14:00:00,60.77,60.87,60.77,60.87,37700.0,44.4572,44.5304,44.4572,44.5304,37700.0
2011-08-29 14:10:00,60.89,60.95,60.87,60.87,14200.0,44.545,44.5889,44.5304,44.5304,14200.0
2011-08-29 14:20:00,60.87,60.93,60.87,60.93,17400.0,44.5304,44.5743,44.5304,44.5743,17400.0
2011-08-29 14:30:00,60.95,61.03,60.92,61.0,16200.0,44.5889,44.6475,44.567,44.6255,16200.0
2011-08-29 14:40:00,60.99,61.02,60.97,61.01,13200.0,44.6182,44.6401,44.6036,44.6328,13200.0
2011-08-29 14:50:00,61.02,61.03,60.9,60.9,8700.0,44.6401,44.6475,44.5523,44.5523,8700.0
2011-08-29 15:00:00,60.94,60.97,60.9,60.91,25000.0,44.5816,44.6036,44.5523,44.5597,25000.0
2011-08-29 15:10:00,60.91,61.02,60.91,60.96,20000.0,44.5597,44.6401,44.5597,44.5962,20000.0
2011-08-29 15:20:00,60.98,61.06,60.98,61.03,23100.0,44.6109,44.6694,44.6109,44.6475,23100.0
2011-08-29 15:30:00,61.02,61.08,61.01,61.07,17900.0,44.6401,44.684,44.6328,44.6767,17900.0
2011-08-29 15:40:00,61.09,61.12,61.05,61.07,19500.0,44.6913,44.7133,44.6621,44.6767,19500.0
2011-08-29 15:50:00,61.06,61.17,61.04,61.13,34100.0,44.6694,44.7499,44.6548,44.7206,34100.0
2011-08-30 09:30:00,60.91,60.94,60.71,60.87,81400.0,44.5597,44.5816,44.4134,44.5304,81400.0
2011-08-30 09:40:00,60.89,60.97,60.83,60.88,17100.0,44.545,44.6036,44.5011,44.5377,17100.0
2011-08-30 09:50:00,60.86,60.87,60.73,60.73,46200.0,44.5231,44.5304,44.428,44.428,46200.0
2011-08-30 10:00:00,60.72,60.77,60.32,60.55,107200.0,44.4207,44.4572,44.128,44.2963,107200.0
2011-08-30 10:10:00,60.54,60.69,60.5,60.54,144900.0,44.289,44.3987,44.2597,44.289,144900.0
2011-08-30 10:20:00,60.52,60.66,60.45,60.64,13500.0,44.2744,44.3768,44.2231,44.3621,13500.0
2011-08-30 10:30:00,60.63,60.78,60.61,60.71,16800.0,44.3548,44.4646,44.3402,44.4134,16800.0
2011-08-30 10:40:00,60.73,60.73,60.52,60.53,22000.0,44.428,44.428,44.2744,44.2817,22000.0
2011-08-30 10:50:00,60.53,60.72,60.53,60.65,24800.0,44.2817,44.4207,44.2817,44.3695,24800.0
2011-08-30 11:00:00,60.6,60.8,60.59,60.8,18300.0,44.3329,44.4792,44.3256,44.4792,18300.0
2011-08-30 11:10:00,60.78,60.9,60.76,60.77,21300.0,44.4646,44.5523,44.4499,44.4572,21300.0
2011-08-30 11:20:00,60.77,61.04,60.76,60.97,30100.0,44.4572,44.6548,44.4499,44.6036,30100.0
2011-08-30 11:30:00,60.97,61.23,60.94,61.21,16100.0,44.6036,44.7938,44.5816,44.7791,16100.0
2011-08-30 11:40:00,61.18,61.31,61.16,61.16,16200.0,44.7572,44.8523,44.7426,44.7426,16200.0
2011-08-30 11:50:00,61.17,61.22,61.13,61.19,13300.0,44.7499,44.7864,44.7206,44.7645,13300.0
2011-08-30 12:00:00,61.2,61.2,61.03,61.03,15400.0,44.7718,44.7718,44.6475,44.6475,15400.0
2011-08-30 12:10:00,61.03,61.1,61.0,61.05,20200.0,44.6475,44.6987,44.6255,44.6621,20200.0
2011-08-30 12:20:00,61.07,61.11,61.02,61.02,17800.0,44.6767,44.706,44.6401,44.6401,17800.0
2011-08-30 12:30:00,61.02,61.05,60.99,61.01,10600.0,44.6401,44.6621,44.6182,44.6328,10600.0
2011-08-30 12:40:00,61.0,61.0,60.8,60.83,17300.0,44.6255,44.6255,44.4792,44.5011,17300.0
2011-08-30 12:50:00,60.84,60.87,60.74,60.79,25500.0,44.5085,44.5304,44.4353,44.4719,25500.0
2011-08-30 13:00:00,60.83,60.83,60.72,60.82,23600.0,44.5011,44.5011,44.4207,44.4938,23600.0
2011-08-30 13:10:00,60.79,60.92,60.79,60.89,14200.0,44.4719,44.567,44.4719,44.545,14200.0
2011-08-30 13:20:00,60.91,61.0,60.89,60.92,27300.0,44.5597,44.6255,44.545,44.567,27300.0
2011-08-30 13:30:00,60.93,60.93,60.76,60.79,18100.0,44.5743,44.5743,44.4499,44.4719,18100.0
2011-08-30 13:40:00,60.81,60.99,60.81,60.94,18600.0,44.4865,44.6182,44.4865,44.5816,18600.0
2011-08-30 13:50:00,60.92,60.96,60.85,60.9,33200.0,44.567,44.5962,44.5158,44.5523,33200.0
2011-08-30 14:00:00,60.93,61.05,60.78,60.94,42800.0,44.5743,44.6621,44.4646,44.5816,42800.0
2011-08-30 14:10:00,60.94,61.17,60.84,61.11,30900.0,44.5816,44.7499,44.5085,44.706,30900.0
2011-08-30 14:20:00,61.09,61.24,61.06,61.24,26900.0,44.6913,44.8011,44.6694,44.8011,26900.0
2011-08-30 14:30:00,61.24,61.27,61.16,61.23,51200.0,44.8011,44.823,44.7426,44.7938,51200.0
2011-08-30 14:40:00,61.24,61.28,61.14,61.16,23800.0,44.8011,44.8303,44.7279,44.7426,23800.0
2011-08-30 14:50:00,61.19,61.3,61.07,61.29,45600.0,44.7645,44.845,44.6767,44.8377,45600.0
2011-08-30 15:00:00,61.26,61.3,61.17,61.28,41300.0,44.8157,44.845,44.7499,44.8303,41300.0
2011-08-30 15:10:00,61.24,61.27,61.19,61.25,26800.0,44.8011,44.823,44.7645,44.8084,26800.0
2011-08-30 15:20:00,61.25,61.32,61.18,61.32,24900.0,44.8084,44.8596,44.7572,44.8596,24900.0
2011-08-30 15:30:00,61.32,61.53,61.3,61.51,70400.0,44.8596,45.0132,44.845,44.9986,70400.0
2011-08-30 15:40:00,61.5,61.57,61.44,61.5,102400.0,44.9913,45.0425,44.9474,44.9913,102400.0
2011-08-30 15:50:00,61.49,61.49,61.16,61.16,159800.0,44.984,44.984,44.7426,44.7426,159800.0
2011-08-31 09:30:00,61.64,61.75,61.55,61.61,107100.0,45.0937,45.1742,45.0279,45.0718,107100.0
2011-08-31 09:40:00,61.62,61.9,61.58,61.89,84300.0,45.0791,45.2839,45.0498,45.2766,84300.0
2011-08-31 09:50:00,61.91,62.02,61.88,61.91,14700.0,45.2912,45.3717,45.2693,45.2912,14700.0
2011-08-31 10:00:00,61.98,62.04,61.9,61.93,23100.0,45.3424,45.3863,45.2839,45.3059,23100.0
2011-08-31 10:10:00,61.95,62.14,61.92,62.13,25000.0,45.3205,45.4595,45.2985,45.4522,25000.0
2011-08-31 10:20:00,62.12,62.12,61.97,62.01,18300.0,45.4449,45.4449,45.3351,45.3644,18300.0
2011-08-31 10:30:00,61.99,62.05,61.96,61.98,9400.0,45.3498,45.3936,45.3278,45.3424,9400.0
2011-08-31 10:40:00,61.97,62.0,61.87,61.88,37000.0,45.3351,45.3571,45.262,45.2693,37000.0
2011-08-31 10:50:00,61.9,61.93,61.76,61.77,13900.0,45.2839,45.3059,45.1815,45.1888,13900.0
2011-08-31 11:00:00,61.8,61.81,61.69,61.76,17700.0,45.2108,45.2181,45.1303,45.1815,17700.0
2011-08-31 11:10:00,61.8,61.86,61.66,61.66,69700.0,45.2108,45.2547,45.1083,45.1083,69700.0
2011-08-31 11:20:00,61.67,61.68,61.54,61.64,85500.0,45.1157,45.123,45.0205,45.0937,85500.0
2011-08-31 11:30:00,61.64,61.7,61.56,61.66,37400.0,45.0937,45.1376,45.0352,45.1083,37400.0
2011-08-31 11:40:00,61.7,61.74,61.61,61.61,25900.0,45.1376,45.1669,45.0718,45.0718,25900.0
2011-08-31 11:50:00,61.61,61.65,61.54,61.56,20600.0,45.0718,45.101,45.0205,45.0352,20600.0
2011-08-31 12:00:00,61.54,61.69,61.53,61.67,13700.0,45.0205,45.1303,45.0132,45.1157,13700.0
2011-08-31 12:10:00,61.68,61.76,61.67,61.71,24100.0,45.123,45.1815,45.1157,45.1449,24100.0
2011-08-31 12:20:00,61.73,61.81,61.73,61.75,17700.0,45.1595,45.2181,45.1595,45.1742,17700.0
2011-08-31 12:30:00,61.76,61.89,61.76,61.84,26500.0,45.1815,45.2766,45.1815,45.24,26500.0
2011-08-31 12:40:00,61.83,61.87,61.77,61.8,15400.0,45.2327,45.262,45.1888,45.2108,15400.0
2011-08-31 12:50:00,61.82,61.91,61.82,61.9,13500.0,45.2254,45.2912,45.2254,45.2839,13500.0
2011-08-31 13:00:00,61.93,61.97,61.82,61.83,26500.0,45.3059,45.3351,45.2254,45.2327,26500.0
2011-08-31 13:10:00,61.83,61.9,61.79,61.82,26500.0,45.2327,45.2839,45.2034,45.2254,26500.0
2011-08-31 13:20:00,61.81,61.84,61.73,61.8,18500.0,45.2181,45.24,45.1595,45.2108,18500.0
2011-08-31 13:30:00,61.79,61.85,61.74,61.81,50800.0,45.2034,45.2473,45.1669,45.2181,50800.0
2011-08-31 13:40:00,61.83,61.86,61.7,61.72,42200.0,45.2327,45.2547,45.1376,45.1522,42200.0
2011-08-31 13:50:00,61.72,61.72,61.58,61.59,42300.0,45.1522,45.1522,45.0498,45.0571,42300.0
2011-08-31 14:00:00,61.63,61.66,61.52,61.54,35400.0,45.0864,45.1083,45.0059,45.0205,35400.0
2011-08-31 14:10:00,61.54,61.58,61.46,61.53,20800.0,45.0205,45.0498,44.962,45.0132,20800.0
2011-08-31 14:20:00,61.52,61.62,61.52,61.58,25000.0,45.0059,45.0791,45.0059,45.0498,25000.0
2011-08-31 14:30:00,61.57,61.59,61.37,61.44,36600.0,45.0425,45.0571,44.8962,44.9474,36600.0
2011-08-31 14:40:00,61.44,61.45,61.28,61.38,42400.0,44.9474,44.9547,44.8303,44.9035,42400.0
2011-08-31 14:50:00,61.39,61.4,61.18,61.34,29700.0,44.9108,44.9181,44.7572,44.8742,29700.0
2011-08-31 15:00:00,61.34,61.53,61.3,61.47,60800.0,44.8742,45.0132,44.845,44.9693,60800.0
2011-08-31 15:10:00,61.45,61.46,61.06,61.12,80000.0,44.9547,44.962,44.6694,44.7133,80000.0
2011-08-31 15:20:00,61.13,61.31,61.12,61.31,34300.0,44.7206,44.8523,44.7133,44.8523,34300.0
2011-08-31 15:30:00,61.34,61.51,61.29,61.45,63700.0,44.8742,44.9986,44.8377,44.9547,63700.0
2011-08-31 15:40:00,61.45,61.72,61.45,61.7,80100.0,44.9547,45.1522,44.9547,45.1376,80100.0
2011-08-31 15:50:00,61.72,61.75,61.39,61.56,112700.0,45.1522,45.1742,44.9108,45.0352,112700.0
2011-09-01 09:30:00,61.58,61.67,61.45,61.53,56000.0,45.0498,45.1157,44.9547,45.0132,56000.0
2011-09-01 09:40:00,61.52,61.52,61.33,61.33,45400.0,45.0059,45.0059,44.8669,44.8669,45400.0
2011-09-01 09:50:00,61.31,61.32,61.18,61.27,25300.0,44.8523,44.8596,44.7572,44.823,25300.0
2011-09-01 10:00:00,61.23,62.01,61.2,61.83,140300.0,44.7938,45.3644,44.7718,45.2327,140300.0
2011-09-01 10:10:00,61.8,61.86,61.52,61.68,72300.0,45.2108,45.2547,45.0059,45.123,72300.0
2011-09-01 10:20:00,61.69,61.79,61.65,61.72,24600.0,45.1303,45.2034,45.101,45.1522,24600.0
2011-09-01 10:30:00,61.65,61.65,61.42,61.57,32300.0,45.101,45.101,44.9328,45.0425,32300.0
2011-09-01 10:40:00,61.54,61.71,61.44,61.49,22300.0,45.0205,45.1449,44.9474,44.984,22300.0
2011-09-01 10:50:00,61.47,61.64,61.42,61.45,36600.0,44.9693,45.0937,44.9328,44.9547,36600.0
2011-09-01 11:00:00,61.44,61.48,61.29,61.31,45100.0,44.9474,44.9767,44.8377,44.8523,45100.0
2011-09-01 11:10:00,61.3,61.44,61.27,61.44,37500.0,44.845,44.9474,44.823,44.9474,37500.0
2011-09-01 11:20:00,61.42,61.51,61.4,61.51,12500.0,44.9328,44.9986,44.9181,44.9986,12500.0
2011-09-01 11:30:00,61.53,61.59,61.51,61.56,26300.0,45.0132,45.0571,44.9986,45.0352,26300.0
2011-09-01 11:40:00,61.56,61.59,61.42,61.48,131300.0,45.0352,45.0571,44.9328,44.9767,131300.0
2011-09-01 11:50:00,61.49,61.61,61.38,61.56,135400.0,44.984,45.0718,44.9035,45.0352,135400.0
2011-09-01 12:00:00,61.57,61.57,61.43,61.52,31200.0,45.0425,45.0425,44.9401,45.0059,31200.0
2011-09-01 12:10:00,61.49,61.52,61.35,61.45,285000.0,44.984,45.0059,44.8816,44.9547,285000.0
2011-09-01 12:20:00,61.45,61.56,61.44,61.56,60300.0,44.9547,45.0352,44.9474,45.0352,60300.0
2011-09-01 12:30:00,61.57,61.59,61.5,61.5,19100.0,45.0425,45.0571,44.9913,44.9913,19100.0
2011-09-01 12:40:00,61.51,61.52,61.45,61.45,27700.0,44.9986,45.0059,44.9547,44.9547,27700.0
2011-09-01 12:50:00,61.44,61.51,61.36,61.38,71700.0,44.9474,44.9986,44.8889,44.9035,71700.0
2011-09-01 13:00:00,61.37,61.39,61.26,61.27,62800.0,44.8962,44.9108,44.8157,44.823,62800.0
2011-09-01 13:10:00,61.27,61.35,61.26,61.34,33800.0,44.823,44.8816,44.8157,44.8742,33800.0
2011-09-01 13:20:00,61.34,61.4,61.24,61.36,37200.0,44.8742,44.9181,44.8011,44.8889,37200.0
2011-09-01 13:30:00,61.35,61.37,61.16,61.21,53000.0,44.8816,44.8962,44.7426,44.7791,53000.0
2011-09-01 13:40:00,61.17,61.17,61.02,61.11,38800.0,44.7499,44.7499,44.6401,44.706,38800.0
2011-09-01 13:50:00,61.11,61.11,60.95,60.99,105200.0,44.706,44.706,44.5889,44.6182,105200.0
2011-09-01 14:00:00,61.0,61.02,60.83,60.94,52300.0,44.6255,44.6401,44.5011,44.5816,52300.0
2011-09-01 14:10:00,60.92,61.0,60.87,60.92,78900.0,44.567,44.6255,44.5304,44.567,78900.0
2011-09-01 14:20:00,60.93,60.96,60.82,60.95,128600.0,44.5743,44.5962,44.4938,44.5889,128600.0
2011-09-01 14:30:00,60.96,61.06,60.95,61.05,100900.0,44.5962,44.6694,44.5889,44.6621,100900.0
2011-09-01 14:40:00,61.05,61.12,60.97,61.03,76100.0,44.6621,44.7133,44.6036,44.6475,76100.0
2011-09-01 14:50:00,61.03,61.03,60.93,60.96,36100.0,44.6475,44.6475,44.5743,44.5962,36100.0
2011-09-01 15:00:00,60.95,60.95,60.79,60.84,47900.0,44.5889,44.5889,44.4719,44.5085,47900.0
2011-09-01 15:10:00,60.85,60.94,60.84,60.91,47900.0,44.5158,44.5816,44.5085,44.5597,47900.0
2011-09-01 15:20:00,60.9,61.06,60.83,60.94,65800.0,44.5523,44.6694,44.5011,44.5816,65800.0
2011-09-01 15:30:00,60.95,60.95,60.8,60.82,64500.0,44.5889,44.5889,44.4792,44.4938,64500.0
2011-09-01 15:40:00,60.8,60.9,60.74,60.89,70500.0,44.4792,44.5523,44.4353,44.545,70500.0
2011-09-01 15:50:00,60.9,60.9,60.7,60.76,52000.0,44.5523,44.5523,44.406,44.4499,52000.0
2011-09-02 09:30:00,59.52,59.66,59.31,59.32,79600.0,43.5428,43.6452,43.3892,43.3965,79600.0
2011-09-02 09:40:00,59.3,59.57,59.29,59.56,72100.0,43.3818,43.5794,43.3745,43.572,72100.0
2011-09-02 09:50:00,59.57,59.62,59.42,59.55,61600.0,43.5794,43.6159,43.4696,43.5647,61600.0
2011-09-02 10:00:00,59.53,59.71,59.45,59.71,72100.0,43.5501,43.6818,43.4916,43.6818,72100.0
2011-09-02 10:10:00,59.71,59.77,59.56,59.69,51600.0,43.6818,43.7257,43.572,43.6672,51600.0
2011-09-02 10:20:00,59.68,59.68,59.52,59.58,67000.0,43.6598,43.6598,43.5428,43.5867,67000.0
2011-09-02 10:30:00,59.57,59.57,59.35,59.38,31500.0,43.5794,43.5794,43.4184,43.4404,31500.0
2011-09-02 10:40:00,59.41,59.49,59.29,59.42,62300.0,43.4623,43.5208,43.3745,43.4696,62300.0
2011-09-02 10:50:00,59.42,59.54,59.33,59.54,48800.0,43.4696,43.5574,43.4038,43.5574,48800.0
2011-09-02 11:00:00,59.55,59.59,59.49,59.49,29900.0,43.5647,43.594,43.5208,43.5208,29900.0
2011-09-02 11:10:00,59.5,59.69,59.5,59.64,21500.0,43.5282,43.6672,43.5282,43.6306,21500.0
2011-09-02 11:20:00,59.66,59.71,59.6,59.68,18900.0,43.6452,43.6818,43.6013,43.6598,18900.0
2011-09-02 11:30:00,59.65,59.73,59.59,59.71,17100.0,43.6379,43.6964,43.594,43.6818,17100.0
2011-09-02 11:40:00,59.7,59.73,59.59,59.59,6300.0,43.6745,43.6964,43.594,43.594,6300.0
2011-09-02 11:50:00,59.6,59.65,59.54,59.59,10800.0,43.6013,43.6379,43.5574,43.594,10800.0
2011-09-02 12:00:00,59.62,59.75,59.58,59.67,10200.0,43.6159,43.711,43.5867,43.6525,10200.0
2011-09-02 12:10:00,59.65,59.69,59.62,59.64,9700.0,43.6379,43.6672,43.6159,43.6306,9700.0
2011-09-02 12:20:00,59.65,59.67,59.55,59.6,16000.0,43.6379,43.6525,43.5647,43.6013,16000.0
2011-09-02 12:30:00,59.54,59.58,59.54,59.58,8000.0,43.5574,43.5867,43.5574,43.5867,8000.0
2011-09-02 12:40:00,59.57,59.61,59.53,59.59,16000.0,43.5794,43.6086,43.5501,43.594,16000.0
2011-09-02 12:50:00,59.59,59.61,59.56,59.58,23700.0,43.594,43.6086,43.572,43.5867,23700.0
2011-09-02 13:00:00,59.58,59.62,59.47,59.47,22000.0,43.5867,43.6159,43.5062,43.5062,22000.0
2011-09-02 13:10:00,59.48,59.51,59.39,59.39,15800.0,43.5135,43.5355,43.4477,43.4477,15800.0
2011-09-02 13:20:00,59.39,59.43,59.36,59.38,15500.0,43.4477,43.4769,43.4257,43.4404,15500.0
2011-09-02 13:30:00,59.38,59.45,59.32,59.33,34600.0,43.4404,43.4916,43.3965,43.4038,34600.0
2011-09-02 13:40:00,59.32,59.36,59.29,59.36,6100.0,43.3965,43.4257,43.3745,43.4257,6100.0
2011-09-02 13:50:00,59.36,59.39,59.3,59.36,13200.0,43.4257,43.4477,43.3818,43.4257,13200.0
2011-09-02 14:00:00,59.35,59.4,59.28,59.32,17100.0,43.4184,43.455,43.3672,43.3965,17100.0
2011-09-02 14:10:00,59.28,59.33,59.07,59.11,110700.0,43.3672,43.4038,43.2136,43.2428,110700.0
2011-09-02 14:20:00,59.12,59.17,59.09,59.13,22600.0,43.2502,43.2867,43.2282,43.2575,22600.0
2011-09-02 14:30:00,59.12,59.12,58.94,59.07,63300.0,43.2502,43.2502,43.1185,43.2136,63300.0
2011-09-02 14:40:00,59.06,59.14,58.98,58.99,35400.0,43.2063,43.2648,43.1477,43.1551,35400.0
2011-09-02 14:50:00,58.98,59.12,58.97,59.05,34500.0,43.1477,43.2502,43.1404,43.199,34500.0
2011-09-02 15:00:00,59.08,59.08,58.92,58.97,19600.0,43.2209,43.2209,43.1038,43.1404,19600.0
2011-09-02 15:10:00,59.0,59.03,58.95,58.98,43400.0,43.1624,43.1843,43.1258,43.1477,43400.0
2011-09-02 15:20:00,59.0,59.09,59.0,59.06,27100.0,43.1624,43.2282,43.1624,43.2063,27100.0
2011-09-02 15:30:00,59.07,59.22,59.02,59.22,35800.0,43.2136,43.3233,43.177,43.3233,35800.0
2011-09-02 15:40:00,59.21,59.3,59.12,59.15,36100.0,43.316,43.3818,43.2502,43.2721,36100.0
2011-09-02 15:50:00,59.17,59.24,59.06,59.06,49200.0,43.2867,43.3379,43.2063,43.2063,49200.0
2011-09-06 09:30:00,57.36,57.62,57.3,57.55,183900.0,41.9626,42.1528,41.9187,42.1016,183900.0
2011-09-06 09:40:00,57.55,57.61,57.47,57.54,61700.0,42.1016,42.1455,42.0431,42.0943,61700.0
2011-09-06 09:50:00,57.53,57.79,57.47,57.74,51600.0,42.087,42.2772,42.0431,42.2406,51600.0
2011-09-06 10:00:00,57.78,58.11,57.75,57.85,88200.0,42.2699,42.5113,42.2479,42.3211,88200.0
2011-09-06 10:10:00,57.85,57.87,57.51,57.52,47500.0,42.3211,42.3357,42.0723,42.0797,47500.0
2011-09-06 10:20:00,57.52,57.55,57.4,57.42,25300.0,42.0797,42.1016,41.9919,42.0065,25300.0
2011-09-06 10:30:00,57.38,57.49,57.3,57.33,16700.0,41.9772,42.0577,41.9187,41.9407,16700.0
2011-09-06 10:40:00,57.38,57.47,57.29,57.36,15800.0,41.9772,42.0431,41.9114,41.9626,15800.0
2011-09-06 10:50:00,57.36,57.64,57.34,57.61,20900.0,41.9626,42.1674,41.948,42.1455,20900.0
2011-09-06 11:00:00,57.57,57.64,57.51,57.59,36400.0,42.1162,42.1674,42.0723,42.1309,36400.0
2011-09-06 11:10:00,57.62,57.86,57.51,57.74,49700.0,42.1528,42.3284,42.0723,42.2406,49700.0
2011-09-06 11:20:00,57.74,57.82,57.71,57.81,24600.0,42.2406,42.2991,42.2187,42.2918,24600.0
2011-09-06 11:30:00,57.82,57.92,57.78,57.78,35600.0,42.2991,42.3723,42.2699,42.2699,35600.0
2011-09-06 11:40:00,57.78,57.85,57.75,57.77,23200.0,42.2699,42.3211,42.2479,42.2625,23200.0
2011-09-06 11:50:00,57.78,57.98,57.78,57.92,17200.0,42.2699,42.4162,42.2699,42.3723,17200.0
2011-09-06 12:00:00,57.92,58.05,57.88,57.9,26100.0,42.3723,42.4674,42.343,42.3577,26100.0
2011-09-06 12:10:00,57.9,58.07,57.9,58.04,15800.0,42.3577,42.482,42.3577,42.4601,15800.0
2011-09-06 12:20:00,58.04,58.14,58.03,58.08,25900.0,42.4601,42.5332,42.4528,42.4893,25900.0
2011-09-06 12:30:00,58.06,58.06,57.94,57.98,31100.0,42.4747,42.4747,42.3869,42.4162,31100.0
2011-09-06 12:40:00,57.96,58.01,57.93,57.99,13300.0,42.4015,42.4381,42.3796,42.4235,13300.0
2011-09-06 12:50:00,57.99,58.04,57.94,58.0,16400.0,42.4235,42.4601,42.3869,42.4308,16400.0
2011-09-06 13:00:00,58.0,58.08,57.94,58.03,27800.0,42.4308,42.4893,42.3869,42.4528,27800.0
2011-09-06 13:10:00,58.04,58.17,58.03,58.09,25700.0,42.4601,42.5552,42.4528,42.4966,25700.0
2011-09-06 13:20:00,58.09,58.15,58.03,58.04,24800.0,42.4966,42.5405,42.4528,42.4601,24800.0
2011-09-06 13:30:00,58.01,58.09,57.94,58.09,15300.0,42.4381,42.4966,42.3869,42.4966,15300.0
2011-09-06 13:40:00,58.09,58.28,58.06,58.27,18400.0,42.4966,42.6356,42.4747,42.6283,18400.0
2011-09-06 13:50:00,58.26,58.28,58.18,58.18,19900.0,42.621,42.6356,42.5625,42.5625,19900.0
2011-09-06 14:00:00,58.18,58.26,58.14,58.23,17300.0,42.5625,42.621,42.5332,42.5991,17300.0
2011-09-06 14:10:00,58.23,58.45,58.22,58.44,36700.0,42.5991,42.76,42.5918,42.7527,36700.0
2011-09-06 14:20:00,58.44,58.47,58.37,58.41,24900.0,42.7527,42.7746,42.7015,42.7307,24900.0
2011-09-06 14:30:00,58.41,58.41,58.31,58.33,59500.0,42.7307,42.7307,42.6576,42.6722,59500.0
2011-09-06 14:40:00,58.31,58.33,58.23,58.23,43400.0,42.6576,42.6722,42.5991,42.5991,43400.0
2011-09-06 14:50:00,58.23,58.28,58.12,58.14,47700.0,42.5991,42.6356,42.5186,42.5332,47700.0
2011-09-06 15:00:00,58.14,58.16,57.99,58.0,41800.0,42.5332,42.5479,42.4235,42.4308,41800.0
2011-09-06 15:10:00,58.0,58.03,57.9,57.94,80900.0,42.4308,42.4528,42.3577,42.3869,80900.0
2011-09-06 15:20:00,57.93,58.11,57.93,58.0,49200.0,42.3796,42.5113,42.3796,42.4308,49200.0
2011-09-06 15:30:00,58.0,58.19,57.93,58.19,52700.0,42.4308,42.5698,42.3796,42.5698,52700.0
2011-09-06 15:40:00,58.2,58.35,58.15,58.32,63400.0,42.5771,42.6869,42.5405,42.6649,63400.0
2011-09-06 15:50:00,58.32,58.56,58.29,58.5,77300.0,42.6649,42.8405,42.643,42.7966,77300.0
2011-09-07 09:30:00,59.39,59.44,59.23,59.28,51300.0,43.4477,43.4843,43.3306,43.3672,51300.0
2011-09-07 09:40:00,59.29,59.47,59.23,59.45,212700.0,43.3745,43.5062,43.3306,43.4916,212700.0
2011-09-07 09:50:00,59.46,59.58,59.35,59.56,171100.0,43.4989,43.5867,43.4184,43.572,171100.0
2011-09-07 10:00:00,59.55,59.68,59.52,59.67,69800.0,43.5647,43.6598,43.5428,43.6525,69800.0
2011-09-07 10:10:00,59.67,59.71,59.56,59.62,132700.0,43.6525,43.6818,43.572,43.6159,132700.0
2011-09-07 10:20:00,59.62,59.71,59.54,59.54,51100.0,43.6159,43.6818,43.5574,43.5574,51100.0
2011-09-07 10:30:00,59.53,59.62,59.5,59.57,29600.0,43.5501,43.6159,43.5282,43.5794,29600.0
2011-09-07 10:40:00,59.56,59.66,59.51,59.51,30300.0,43.572,43.6452,43.5355,43.5355,30300.0
2011-09-07 10:50:00,59.49,59.63,59.47,59.6,30000.0,43.5208,43.6233,43.5062,43.6013,30000.0
2011-09-07 11:00:00,59.6,59.75,59.58,59.7,157200.0,43.6013,43.711,43.5867,43.6745,157200.0
2011-09-07 11:10:00,59.72,59.81,59.72,59.79,44200.0,43.6891,43.7549,43.6891,43.7403,44200.0
2011-09-07 11:20:00,59.77,59.87,59.75,59.86,31100.0,43.7257,43.7988,43.711,43.7915,31100.0
2011-09-07 11:30:00,59.87,59.88,59.77,59.77,35200.0,43.7988,43.8062,43.7257,43.7257,35200.0
2011-09-07 11:40:00,59.77,59.87,59.77,59.87,33200.0,43.7257,43.7988,43.7257,43.7988,33200.0
2011-09-07 11:50:00,59.86,59.89,59.84,59.85,26600.0,43.7915,43.8135,43.7769,43.7842,26600.0
2011-09-07 12:00:00,59.84,59.84,59.79,59.8,14500.0,43.7769,43.7769,43.7403,43.7476,14500.0
2011-09-07 12:10:00,59.79,59.87,59.79,59.86,13800.0,43.7403,43.7988,43.7403,43.7915,13800.0
2011-09-07 12:20:00,59.87,59.88,59.81,59.85,22700.0,43.7988,43.8062,43.7549,43.7842,22700.0
2011-09-07 12:30:00,59.86,60.0,59.86,59.98,83400.0,43.7915,43.8939,43.7915,43.8793,83400.0
2011-09-07 12:40:00,59.99,60.0,59.92,59.93,65100.0,43.8866,43.8939,43.8354,43.8427,65100.0
2011-09-07 12:50:00,59.93,59.97,59.92,59.95,21100.0,43.8427,43.872,43.8354,43.8574,21100.0
2011-09-07 13:00:00,59.95,60.03,59.92,59.99,16000.0,43.8574,43.9159,43.8354,43.8866,16000.0
2011-09-07 13:10:00,59.98,60.06,59.98,60.05,13200.0,43.8793,43.9378,43.8793,43.9305,13200.0
2011-09-07 13:20:00,60.05,60.08,60.02,60.03,10800.0,43.9305,43.9525,43.9086,43.9159,10800.0
2011-09-07 13:30:00,60.05,60.06,59.99,60.01,40100.0,43.9305,43.9378,43.8866,43.9013,40100.0
2011-09-07 13:40:00,60.01,60.01,59.97,60.01,8400.0,43.9013,43.9013,43.872,43.9013,8400.0
2011-09-07 13:50:00,60.01,60.11,59.99,60.11,19400.0,43.9013,43.9744,43.8866,43.9744,19400.0
2011-09-07 14:00:00,60.09,60.21,60.05,60.16,50700.0,43.9598,44.0476,43.9305,44.011,50700.0
2011-09-07 14:10:00,60.17,60.24,60.14,60.2,18700.0,44.0183,44.0695,43.9964,44.0403,18700.0
2011-09-07 14:20:00,60.18,60.26,60.14,60.26,20000.0,44.0256,44.0841,43.9964,44.0841,20000.0
2011-09-07 14:30:00,60.27,60.32,60.26,60.28,39300.0,44.0915,44.128,44.0841,44.0988,39300.0
2011-09-07 14:40:00,60.29,60.37,60.29,60.34,43800.0,44.1061,44.1646,44.1061,44.1427,43800.0
2011-09-07 14:50:00,60.33,60.34,60.28,60.33,25900.0,44.1354,44.1427,44.0988,44.1354,25900.0
2011-09-07 15:00:00,60.32,60.33,60.23,60.27,22200.0,44.128,44.1354,44.0622,44.0915,22200.0
2011-09-07 15:10:00,60.27,60.27,60.2,60.21,34200.0,44.0915,44.0915,44.0403,44.0476,34200.0
2011-09-07 15:20:00,60.21,60.23,60.15,60.19,13900.0,44.0476,44.0622,44.0037,44.0329,13900.0
2011-09-07 15:30:00,60.21,60.21,60.03,60.07,528100.0,44.0476,44.0476,43.9159,43.9451,528100.0
2011-09-07 15:40:00,60.08,60.2,60.07,60.15,493700.0,43.9525,44.0403,43.9451,44.0037,493700.0
2011-09-07 15:50:00,60.15,60.35,60.09,60.32,132100.0,44.0037,44.15,43.9598,44.128,132100.0
2011-09-08 09:30:00,59.9,60.29,59.85,60.24,58800.0,43.8208,44.1061,43.7842,44.0695,58800.0
2011-09-08 09:40:00,60.24,60.36,60.18,60.19,45100.0,44.0695,44.1573,44.0256,44.0329,45100.0
2011-09-08 09:50:00,60.21,60.21,59.92,60.0,25600.0,44.0476,44.0476,43.8354,43.8939,25600.0
2011-09-08 10:00:00,60.0,60.04,59.81,60.04,21600.0,43.8939,43.9232,43.7549,43.9232,21600.0
2011-09-08 10:10:00,60.03,60.16,59.99,60.16,118100.0,43.9159,44.011,43.8866,44.011,118100.0
2011-09-08 10:20:00,60.17,60.22,60.09,60.11,71000.0,44.0183,44.0549,43.9598,43.9744,71000.0
2011-09-08 10:30:00,60.11,60.34,60.11,60.25,31000.0,43.9744,44.1427,43.9744,44.0768,31000.0
2011-09-08 10:40:00,60.28,60.38,60.21,60.23,39800.0,44.0988,44.1719,44.0476,44.0622,39800.0
2011-09-08 10:50:00,60.24,60.49,60.24,60.48,40300.0,44.0695,44.2524,44.0695,44.2451,40300.0
2011-09-08 11:00:00,60.49,60.57,60.47,60.53,18100.0,44.2524,44.3109,44.2378,44.2817,18100.0
2011-09-08 11:10:00,60.52,60.52,60.36,60.37,18900.0,44.2744,44.2744,44.1573,44.1646,18900.0
2011-09-08 11:20:00,60.36,60.4,60.32,60.34,7200.0,44.1573,44.1866,44.128,44.1427,7200.0
2011-09-08 11:30:00,60.33,60.48,60.32,60.48,15900.0,44.1354,44.2451,44.128,44.2451,15900.0
2011-09-08 11:40:00,60.47,60.47,60.27,60.27,35500.0,44.2378,44.2378,44.0915,44.0915,35500.0
2011-09-08 11:50:00,60.27,60.36,60.06,60.13,60800.0,44.0915,44.1573,43.9378,43.989,60800.0
2011-09-08 12:00:00,60.08,60.11,60.0,60.1,16500.0,43.9525,43.9744,43.8939,43.9671,16500.0
2011-09-08 12:10:00,60.13,60.22,60.12,60.19,16300.0,43.989,44.0549,43.9817,44.0329,16300.0
2011-09-08 12:20:00,60.2,60.25,60.13,60.14,14800.0,44.0403,44.0768,43.989,43.9964,14800.0
2011-09-08 12:30:00,60.14,60.17,60.04,60.12,25700.0,43.9964,44.0183,43.9232,43.9817,25700.0
2011-09-08 12:40:00,60.12,60.2,60.07,60.14,34000.0,43.9817,44.0403,43.9451,43.9964,34000.0
2011-09-08 12:50:00,60.23,60.32,60.22,60.3,8900.0,44.0622,44.128,44.0549,44.1134,8900.0
2011-09-08 13:00:00,60.3,60.34,60.24,60.32,22900.0,44.1134,44.1427,44.0695,44.128,22900.0
2011-09-08 13:10:00,60.3,60.32,60.16,60.22,4800.0,44.1134,44.128,44.011,44.0549,4800.0
2011-09-08 13:20:00,60.23,60.25,60.15,60.18,29900.0,44.0622,44.0768,44.0037,44.0256,29900.0
2011-09-08 13:30:00,60.2,60.33,59.92,60.05,36700.0,44.0403,44.1354,43.8354,43.9305,36700.0
2011-09-08 13:40:00,60.02,60.02,59.71,59.79,86600.0,43.9086,43.9086,43.6818,43.7403,86600.0
2011-09-08 13:50:00,59.81,59.87,59.68,59.81,44500.0,43.7549,43.7988,43.6598,43.7549,44500.0
2011-09-08 14:00:00,59.79,59.94,59.71,59.9,124200.0,43.7403,43.85,43.6818,43.8208,124200.0
2011-09-08 14:10:00,59.87,59.96,59.81,59.85,27600.0,43.7988,43.8647,43.7549,43.7842,27600.0
2011-09-08 14:20:00,59.83,59.83,59.61,59.69,28700.0,43.7696,43.7696,43.6086,43.6672,28700.0
2011-09-08 14:30:00,59.68,59.83,59.64,59.76,37900.0,43.6598,43.7696,43.6306,43.7184,37900.0
2011-09-08 14:40:00,59.78,59.85,59.71,59.71,28400.0,43.733,43.7842,43.6818,43.6818,28400.0
2011-09-08 14:50:00,59.71,59.81,59.63,59.77,30900.0,43.6818,43.7549,43.6233,43.7257,30900.0
2011-09-08 15:00:00,59.76,59.76,59.53,59.63,39100.0,43.7184,43.7184,43.5501,43.6233,39100.0
2011-09-08 15:10:00,59.6,59.62,59.5,59.62,35600.0,43.6013,43.6159,43.5282,43.6159,35600.0
2011-09-08 15:20:00,59.61,59.79,59.6,59.79,10200.0,43.6086,43.7403,43.6013,43.7403,10200.0
2011-09-08 15:30:00,59.79,59.83,59.72,59.79,52500.0,43.7403,43.7696,43.6891,43.7403,52500.0
2011-09-08 15:40:00,59.78,59.92,59.76,59.81,46100.0,43.733,43.8354,43.7184,43.7549,46100.0
2011-09-08 15:50:00,59.81,59.82,59.62,59.62,44000.0,43.7549,43.7623,43.6159,43.6159,44000.0
2011-09-09 09:30:00,58.98,59.05,58.67,58.83,65600.0,43.1477,43.199,42.921,43.038,65600.0
2011-09-09 09:40:00,58.81,58.87,58.58,58.87,52500.0,43.0234,43.0673,42.8551,43.0673,52500.0
2011-09-09 09:50:00,58.85,58.91,58.73,58.78,33400.0,43.0526,43.0965,42.9649,43.0014,33400.0
2011-09-09 10:00:00,58.84,59.01,58.78,58.82,38800.0,43.0453,43.1697,43.0014,43.0307,38800.0
2011-09-09 10:10:00,58.8,58.8,58.67,58.78,20600.0,43.0161,43.0161,42.921,43.0014,20600.0
2011-09-09 10:20:00,58.77,59.0,58.73,58.99,26000.0,42.9941,43.1624,42.9649,43.1551,26000.0
2011-09-09 10:30:00,59.0,59.0,58.84,58.97,13300.0,43.1624,43.1624,43.0453,43.1404,13300.0
2011-09-09 10:40:00,58.96,59.08,58.94,59.08,22500.0,43.1331,43.2209,43.1185,43.2209,22500.0
2011-09-09 10:50:00,59.14,59.14,58.93,58.93,14900.0,43.2648,43.2648,43.1112,43.1112,14900.0
2011-09-09 11:00:00,58.93,59.05,58.91,59.03,25500.0,43.1112,43.199,43.0965,43.1843,25500.0
2011-09-09 11:10:00,59.04,59.18,58.69,58.72,41300.0,43.1916,43.2941,42.9356,42.9575,41300.0
2011-09-09 11:20:00,58.7,58.7,58.37,58.44,76200.0,42.9429,42.9429,42.7015,42.7527,76200.0
2011-09-09 11:30:00,58.41,58.57,58.4,58.44,15700.0,42.7307,42.8478,42.7234,42.7527,15700.0
2011-09-09 11:40:00,58.46,58.46,58.13,58.14,38600.0,42.7673,42.7673,42.5259,42.5332,38600.0
2011-09-09 11:50:00,58.12,58.23,58.04,58.17,47000.0,42.5186,42.5991,42.4601,42.5552,47000.0
2011-09-09 12:00:00,58.18,58.21,58.0,58.05,21400.0,42.5625,42.5844,42.4308,42.4674,21400.0
2011-09-09 12:10:00,58.03,58.12,57.96,58.09,13300.0,42.4528,42.5186,42.4015,42.4966,13300.0
2011-09-09 12:20:00,58.13,58.2,58.09,58.09,12100.0,42.5259,42.5771,42.4966,42.4966,12100.0
2011-09-09 12:30:00,58.1,58.14,57.87,58.0,100800.0,42.504,42.5332,42.3357,42.4308,100800.0
2011-09-09 12:40:00,58.0,58.06,57.94,58.01,24900.0,42.4308,42.4747,42.3869,42.4381,24900.0
2011-09-09 12:50:00,58.01,58.31,57.98,58.26,57900.0,42.4381,42.6576,42.4162,42.621,57900.0
2011-09-09 13:00:00,58.29,58.29,58.09,58.27,14300.0,42.643,42.643,42.4966,42.6283,14300.0
2011-09-09 13:10:00,58.25,58.47,58.23,58.31,20600.0,42.6137,42.7746,42.5991,42.6576,20600.0
2011-09-09 13:20:00,58.3,58.32,58.15,58.25,427700.0,42.6503,42.6649,42.5405,42.6137,427700.0
2011-09-09 13:30:00,58.25,58.25,58.1,58.17,37300.0,42.6137,42.6137,42.504,42.5552,37300.0
2011-09-09 13:40:00,58.17,58.23,58.02,58.02,18900.0,42.5552,42.5991,42.4454,42.4454,18900.0
2011-09-09 13:50:00,58.03,58.13,58.03,58.09,19700.0,42.4528,42.5259,42.4528,42.4966,19700.0
2011-09-09 14:00:00,58.1,58.21,58.08,58.21,40900.0,42.504,42.5844,42.4893,42.5844,40900.0
2011-09-09 14:10:00,58.16,58.16,58.0,58.04,17400.0,42.5479,42.5479,42.4308,42.4601,17400.0
2011-09-09 14:20:00,58.06,58.14,57.94,57.96,16000.0,42.4747,42.5332,42.3869,42.4015,16000.0
2011-09-09 14:30:00,57.94,57.95,57.83,57.91,31800.0,42.3869,42.3942,42.3064,42.365,31800.0
2011-09-09 14:40:00,57.92,58.13,57.92,57.93,53400.0,42.3723,42.5259,42.3723,42.3796,53400.0
2011-09-09 14:50:00,57.93,57.94,57.84,57.87,46400.0,42.3796,42.3869,42.3138,42.3357,46400.0
2011-09-09 15:00:00,57.86,57.99,57.79,57.99,53200.0,42.3284,42.4235,42.2772,42.4235,53200.0
2011-09-09 15:10:00,57.99,58.03,57.87,58.03,58600.0,42.4235,42.4528,42.3357,42.4528,58600.0
2011-09-09 15:20:00,58.01,58.03,57.84,57.84,23700.0,42.4381,42.4528,42.3138,42.3138,23700.0
2011-09-09 15:30:00,57.86,58.15,57.84,58.15,55700.0,42.3284,42.5405,42.3138,42.5405,55700.0
2011-09-09 15:40:00,58.13,58.29,58.06,58.22,91800.0,42.5259,42.643,42.4747,42.5918,91800.0
2011-09-09 15:50:00,58.23,58.26,58.05,58.07,89500.0,42.5991,42.621,42.4674,42.482,89500.0
2011-09-12 09:30:00,57.3,57.71,57.24,57.64,59500.0,41.9187,42.2187,41.8748,42.1674,59500.0
2011-09-12 09:40:00,57.65,57.79,57.54,57.71,22500.0,42.1748,42.2772,42.0943,42.2187,22500.0
2011-09-12 09:50:00,57.7,58.14,57.68,58.01,24100.0,42.2113,42.5332,42.1967,42.4381,24100.0
2011-09-12 10:00:00,58.04,58.22,57.94,58.14,79500.0,42.4601,42.5918,42.3869,42.5332,79500.0
2011-09-12 10:10:00,58.14,58.19,57.78,57.83,37200.0,42.5332,42.5698,42.2699,42.3064,37200.0
2011-09-12 10:20:00,57.88,57.92,57.69,57.69,16200.0,42.343,42.3723,42.204,42.204,16200.0
2011-09-12 10:30:00,57.69,57.78,57.6,57.77,18400.0,42.204,42.2699,42.1382,42.2625,18400.0
2011-09-12 10:40:00,57.76,57.76,57.46,57.53,25000.0,42.2552,42.2552,42.0358,42.087,25000.0
2011-09-12 10:50:00,57.49,57.6,57.38,57.38,31000.0,42.0577,42.1382,41.9772,41.9772,31000.0
2011-09-12 11:00:00,57.38,57.57,57.38,57.54,19800.0,41.9772,42.1162,41.9772,42.0943,19800.0
2011-09-12 11:10:00,57.55,57.65,57.46,57.64,37800.0,42.1016,42.1748,42.0358,42.1674,37800.0
2011-09-12 11:20:00,57.64,57.8,57.59,57.76,26300.0,42.1674,42.2845,42.1309,42.2552,26300.0
2011-09-12 11:30:00,57.74,57.84,57.71,57.83,16300.0,42.2406,42.3138,42.2187,42.3064,16300.0
2011-09-12 11:40:00,57.84,57.89,57.78,57.78,12300.0,42.3138,42.3503,42.2699,42.2699,12300.0
2011-09-12 11:50:00,57.8,57.8,57.62,57.64,19300.0,42.2845,42.2845,42.1528,42.1674,19300.0
2011-09-12 12:00:00,57.68,57.74,57.56,57.61,24100.0,42.1967,42.2406,42.1089,42.1455,24100.0
2011-09-12 12:10:00,57.59,57.64,57.49,57.51,31200.0,42.1309,42.1674,42.0577,42.0723,31200.0
2011-09-12 12:20:00,57.48,57.65,57.47,57.65,37400.0,42.0504,42.1748,42.0431,42.1748,37400.0
2011-09-12 12:30:00,57.66,57.66,57.45,57.45,97600.0,42.1821,42.1821,42.0284,42.0284,97600.0
2011-09-12 12:40:00,57.44,57.46,57.39,57.41,89500.0,42.0211,42.0358,41.9846,41.9992,89500.0
2011-09-12 12:50:00,57.4,57.54,57.4,57.54,32400.0,41.9919,42.0943,41.9919,42.0943,32400.0
2011-09-12 13:00:00,57.55,57.67,57.49,57.52,23600.0,42.1016,42.1894,42.0577,42.0797,23600.0
2011-09-12 13:10:00,57.54,57.6,57.44,57.47,46000.0,42.0943,42.1382,42.0211,42.0431,46000.0
2011-09-12 13:20:00,57.47,57.47,57.42,57.43,8100.0,42.0431,42.0431,42.0065,42.0138,8100.0
2011-09-12 13:30:00,57.43,57.43,57.22,57.28,45500.0,42.0138,42.0138,41.8602,41.9041,45500.0
2011-09-12 13:40:00,57.28,57.39,57.25,57.37,23200.0,41.9041,41.9846,41.8821,41.9699,23200.0
2011-09-12 13:50:00,57.4,57.49,57.37,57.44,16900.0,41.9919,42.0577,41.9699,42.0211,16900.0
2011-09-12 14:00:00,57.43,57.43,57.18,57.26,24400.0,42.0138,42.0138,41.8309,41.8894,24400.0
2011-09-12 14:10:00,57.24,57.27,57.13,57.18,37400.0,41.8748,41.8968,41.7943,41.8309,37400.0
2011-09-12 14:20:00,57.2,57.32,57.16,57.25,22200.0,41.8456,41.9333,41.8163,41.8821,22200.0
2011-09-12 14:30:00,57.3,57.68,57.25,57.53,65100.0,41.9187,42.1967,41.8821,42.087,65100.0
2011-09-12 14:40:00,57.58,57.84,57.57,57.62,27000.0,42.1235,42.3138,42.1162,42.1528,27000.0
2011-09-12 14:50:00,57.58,57.6,57.4,57.44,19000.0,42.1235,42.1382,41.9919,42.0211,19000.0
2011-09-12 15:00:00,57.47,57.52,57.36,57.38,46000.0,42.0431,42.0797,41.9626,41.9772,46000.0
2011-09-12 15:10:00,57.39,57.51,57.31,57.44,16900.0,41.9846,42.0723,41.926,42.0211,16900.0
2011-09-12 15:20:00,57.43,57.71,57.34,57.69,30500.0,42.0138,42.2187,41.948,42.204,30500.0
2011-09-12 15:30:00,57.69,57.88,57.69,57.83,43800.0,42.204,42.343,42.204,42.3064,43800.0
2011-09-12 15:40:00,57.83,58.13,57.78,58.07,33600.0,42.3064,42.5259,42.2699,42.482,33600.0
2011-09-12 15:50:00,58.1,58.47,58.08,58.44,222800.0,42.504,42.7746,42.4893,42.7527,222800.0
2011-09-13 09:30:00,58.68,58.68,58.3,58.31,96500.0,42.9283,42.9283,42.6503,42.6576,96500.0
2011-09-13 09:40:00,58.33,58.64,58.2,58.6,45500.0,42.6722,42.899,42.5771,42.8697,45500.0
2011-09-13 09:50:00,58.59,58.92,58.59,58.9,37200.0,42.8624,43.1038,42.8624,43.0892,37200.0
2011-09-13 10:00:00,58.91,59.1,58.85,59.09,32500.0,43.0965,43.2355,43.0526,43.2282,32500.0
2011-09-13 10:10:00,59.05,59.11,58.9,58.9,25600.0,43.199,43.2428,43.0892,43.0892,25600.0
2011-09-13 10:20:00,58.92,59.0,58.86,58.89,9200.0,43.1038,43.1624,43.06,43.0819,9200.0
2011-09-13 10:30:00,58.91,58.98,58.64,58.75,24300.0,43.0965,43.1477,42.899,42.9795,24300.0
2011-09-13 10:40:00,58.74,58.87,58.71,58.84,19300.0,42.9722,43.0673,42.9502,43.0453,19300.0
2011-09-13 10:50:00,58.85,58.92,58.61,58.71,44700.0,43.0526,43.1038,42.8771,42.9502,44700.0
2011-09-13 11:00:00,58.7,58.78,58.56,58.6,57900.0,42.9429,43.0014,42.8405,42.8697,57900.0
2011-09-13 11:10:00,58.61,58.72,58.52,58.53,77800.0,42.8771,42.9575,42.8112,42.8185,77800.0
2011-09-13 11:20:00,58.54,58.55,58.41,58.54,30900.0,42.8259,42.8332,42.7307,42.8259,30900.0
2011-09-13 11:30:00,58.55,58.72,58.5,58.7,16400.0,42.8332,42.9575,42.7966,42.9429,16400.0
2011-09-13 11:40:00,58.67,58.81,58.64,58.64,36400.0,42.921,43.0234,42.899,42.899,36400.0
2011-09-13 11:50:00,58.64,58.73,58.61,58.62,22500.0,42.899,42.9649,42.8771,42.8844,22500.0
2011-09-13 12:00:00,58.58,58.64,58.42,58.64,26200.0,42.8551,42.899,42.7381,42.899,26200.0
2011-09-13 12:10:00,58.65,58.76,58.59,58.71,19100.0,42.9063,42.9868,42.8624,42.9502,19100.0
2011-09-13 12:20:00,58.71,58.75,58.6,58.69,14600.0,42.9502,42.9795,42.8697,42.9356,14600.0
2011-09-13 12:30:00,58.68,58.75,58.6,58.73,19300.0,42.9283,42.9795,42.8697,42.9649,19300.0
2011-09-13 12:40:00,58.74,58.79,58.67,58.77,10900.0,42.9722,43.0087,42.921,42.9941,10900.0
2011-09-13 12:50:00,58.76,58.82,58.67,58.79,17500.0,42.9868,43.0307,42.921,43.0087,17500.0
2011-09-13 13:00:00,58.81,58.93,58.81,58.85,16300.0,43.0234,43.1112,43.0234,43.0526,16300.0
2011-09-13 13:10:00,58.84,58.94,58.81,58.86,21100.0,43.0453,43.1185,43.0234,43.06,21100.0
2011-09-13 13:20:00,58.87,58.94,58.84,58.89,424300.0,43.0673,43.1185,43.0453,43.0819,424300.0
2011-09-13 13:30:00,58.88,58.89,58.79,58.86,26500.0,43.0746,43.0819,43.0087,43.06,26500.0
2011-09-13 13:40:00,58.89,59.04,58.87,59.01,75300.0,43.0819,43.1916,43.0673,43.1697,75300.0
2011-09-13 13:50:00,59.02,59.09,58.94,58.99,41500.0,43.177,43.2282,43.1185,43.1551,41500.0
2011-09-13 14:00:00,58.98,59.0,58.91,58.94,25700.0,43.1477,43.1624,43.0965,43.1185,25700.0
2011-09-13 14:10:00,58.96,59.03,58.88,58.98,51200.0,43.1331,43.1843,43.0746,43.1477,51200.0
2011-09-13 14:20:00,58.97,59.2,58.97,59.2,32000.0,43.1404,43.3087,43.1404,43.3087,32000.0
2011-09-13 14:30:00,59.21,59.22,59.12,59.12,29100.0,43.316,43.3233,43.2502,43.2502,29100.0
2011-09-13 14:40:00,59.13,59.16,58.92,58.92,24400.0,43.2575,43.2794,43.1038,43.1038,24400.0
2011-09-13 14:50:00,58.92,59.03,58.84,58.93,145900.0,43.1038,43.1843,43.0453,43.1112,145900.0
2011-09-13 15:00:00,58.94,59.02,58.83,58.9,53000.0,43.1185,43.177,43.038,43.0892,53000.0
2011-09-13 15:10:00,58.92,58.97,58.64,58.68,117600.0,43.1038,43.1404,42.899,42.9283,117600.0
2011-09-13 15:20:00,58.66,58.91,58.61,58.9,54500.0,42.9136,43.0965,42.8771,43.0892,54500.0
2011-09-13 15:30:00,58.93,59.06,58.9,59.0,56800.0,43.1112,43.2063,43.0892,43.1624,56800.0
2011-09-13 15:40:00,58.99,59.14,58.9,59.11,37400.0,43.1551,43.2648,43.0892,43.2428,37400.0
2011-09-13 15:50:00,59.12,59.13,58.93,59.0,64600.0,43.2502,43.2575,43.1112,43.1624,64600.0
2011-09-14 09:30:00,59.24,59.41,59.04,59.04,74800.0,43.3379,43.4623,43.1916,43.1916,74800.0
2011-09-14 09:40:00,59.04,59.28,59.01,59.2,33100.0,43.1916,43.3672,43.1697,43.3087,33100.0
2011-09-14 09:50:00,59.21,59.27,59.02,59.02,47400.0,43.316,43.3599,43.177,43.177,47400.0
2011-09-14 10:00:00,59.04,59.08,58.84,58.92,38800.0,43.1916,43.2209,43.0453,43.1038,38800.0
2011-09-14 10:10:00,58.92,59.09,58.58,58.59,40800.0,43.1038,43.2282,42.8551,42.8624,40800.0
2011-09-14 10:20:00,58.59,58.86,58.41,58.77,74500.0,42.8624,43.06,42.7307,42.9941,74500.0
2011-09-14 10:30:00,58.76,58.83,58.61,58.82,30000.0,42.9868,43.038,42.8771,43.0307,30000.0
2011-09-14 10:40:00,58.86,58.86,58.55,58.63,22600.0,43.06,43.06,42.8332,42.8917,22600.0
2011-09-14 10:50:00,58.62,58.85,58.62,58.83,16000.0,42.8844,43.0526,42.8844,43.038,16000.0
2011-09-14 11:00:00,58.82,58.99,58.72,58.96,24500.0,43.0307,43.1551,42.9575,43.1331,24500.0
2011-09-14 11:10:00,58.96,59.05,58.92,58.96,46600.0,43.1331,43.199,43.1038,43.1331,46600.0
2011-09-14 11:20:00,58.95,59.19,58.92,59.19,21000.0,43.1258,43.3014,43.1038,43.3014,21000.0
2011-09-14 11:30:00,59.18,59.22,59.1,59.18,14400.0,43.2941,43.3233,43.2355,43.2941,14400.0
2011-09-14 11:40:00,59.17,59.17,59.02,59.12,8300.0,43.2867,43.2867,43.177,43.2502,8300.0
2011-09-14 11:50:00,59.13,59.24,59.13,59.24,10300.0,43.2575,43.3379,43.2575,43.3379,10300.0
2011-09-14 12:00:00,59.26,59.27,59.15,59.15,22400.0,43.3526,43.3599,43.2721,43.2721,22400.0
2011-09-14 12:10:00,59.21,59.22,59.11,59.11,4200.0,43.316,43.3233,43.2428,43.2428,4200.0
2011-09-14 12:20:00,59.08,59.19,59.07,59.19,13100.0,43.2209,43.3014,43.2136,43.3014,13100.0
2011-09-14 12:30:00,59.19,59.35,59.19,59.35,15100.0,43.3014,43.4184,43.3014,43.4184,15100.0
2011-09-14 12:40:00,59.37,59.4,59.32,59.32,8000.0,43.4331,43.455,43.3965,43.3965,8000.0
2011-09-14 12:50:00,59.3,59.32,59.21,59.29,17500.0,43.3818,43.3965,43.316,43.3745,17500.0
2011-09-14 13:00:00,59.29,59.42,59.28,59.4,6600.0,43.3745,43.4696,43.3672,43.455,6600.0
2011-09-14 13:10:00,59.41,59.42,59.35,59.42,15000.0,43.4623,43.4696,43.4184,43.4696,15000.0
2011-09-14 13:20:00,59.43,59.44,59.34,59.37,6900.0,43.4769,43.4843,43.4111,43.4331,6900.0
2011-09-14 13:30:00,59.39,59.62,59.38,59.62,65500.0,43.4477,43.6159,43.4404,43.6159,65500.0
2011-09-14 13:40:00,59.61,59.68,59.59,59.66,53600.0,43.6086,43.6598,43.594,43.6452,53600.0
2011-09-14 13:50:00,59.66,59.71,59.44,59.49,48500.0,43.6452,43.6818,43.4843,43.5208,48500.0
2011-09-14 14:00:00,59.51,59.77,59.51,59.72,95700.0,43.5355,43.7257,43.5355,43.6891,95700.0
2011-09-14 14:10:00,59.72,59.85,59.64,59.85,29100.0,43.6891,43.7842,43.6306,43.7842,29100.0
2011-09-14 14:20:00,59.85,59.87,59.73,59.77,13900.0,43.7842,43.7988,43.6964,43.7257,13900.0
2011-09-14 14:30:00,59.78,59.78,59.71,59.72,14600.0,43.733,43.733,43.6818,43.6891,14600.0
2011-09-14 14:40:00,59.75,59.83,59.74,59.76,23100.0,43.711,43.7696,43.7037,43.7184,23100.0
2011-09-14 14:50:00,59.77,59.91,59.76,59.9,32200.0,43.7257,43.8281,43.7184,43.8208,32200.0
2011-09-14 15:00:00,59.92,60.07,59.92,60.06,32700.0,43.8354,43.9451,43.8354,43.9378,32700.0
2011-09-14 15:10:00,60.08,60.19,60.08,60.17,20300.0,43.9525,44.0329,43.9525,44.0183,20300.0
2011-09-14 15:20:00,60.16,60.35,60.11,60.3,19600.0,44.011,44.15,43.9744,44.1134,19600.0
2011-09-14 15:30:00,60.29,60.41,60.26,60.27,40800.0,44.1061,44.1939,44.0841,44.0915,40800.0
2011-09-14 15:40:00,60.28,60.29,59.78,59.86,52000.0,44.0988,44.1061,43.733,43.7915,52000.0
2011-09-14 15:50:00,59.9,59.98,59.72,59.73,98800.0,43.8208,43.8793,43.6891,43.6964,98800.0
2011-09-15 09:30:00,60.36,60.44,60.16,60.3,69400.0,44.1573,44.2158,44.011,44.1134,69400.0
2011-09-15 09:40:00,60.27,60.35,60.11,60.23,45700.0,44.0915,44.15,43.9744,44.0622,45700.0
2011-09-15 09:50:00,60.25,60.34,60.18,60.23,71400.0,44.0768,44.1427,44.0256,44.0622,71400.0
2011-09-15 10:00:00,60.26,60.57,60.18,60.46,82500.0,44.0841,44.3109,44.0256,44.2305,82500.0
2011-09-15 10:10:00,60.43,60.47,60.25,60.37,29700.0,44.2085,44.2378,44.0768,44.1646,29700.0
2011-09-15 10:20:00,60.39,60.4,60.13,60.21,41900.0,44.1792,44.1866,43.989,44.0476,41900.0
2011-09-15 10:30:00,60.21,60.21,59.97,60.02,34800.0,44.0476,44.0476,43.872,43.9086,34800.0
2011-09-15 10:40:00,60.05,60.19,60.05,60.15,30800.0,43.9305,44.0329,43.9305,44.0037,30800.0
2011-09-15 10:50:00,60.14,60.14,59.92,59.98,21800.0,43.9964,43.9964,43.8354,43.8793,21800.0
2011-09-15 11:00:00,59.96,60.12,59.89,60.11,14000.0,43.8647,43.9817,43.8135,43.9744,14000.0
2011-09-15 11:10:00,60.15,60.23,60.07,60.2,37800.0,44.0037,44.0622,43.9451,44.0403,37800.0
2011-09-15 11:20:00,60.19,60.26,60.1,60.22,7700.0,44.0329,44.0841,43.9671,44.0549,7700.0
2011-09-15 11:30:00,60.22,60.34,60.22,60.34,12200.0,44.0549,44.1427,44.0549,44.1427,12200.0
2011-09-15 11:40:00,60.33,60.39,60.29,60.36,11000.0,44.1354,44.1792,44.1061,44.1573,11000.0
2011-09-15 11:50:00,60.38,60.38,60.26,60.33,12400.0,44.1719,44.1719,44.0841,44.1354,12400.0
2011-09-15 12:00:00,60.34,60.39,60.27,60.39,10800.0,44.1427,44.1792,44.0915,44.1792,10800.0
2011-09-15 12:10:00,60.39,60.47,60.38,60.44,10400.0,44.1792,44.2378,44.1719,44.2158,10400.0
2011-09-15 12:20:00,60.41,60.41,60.34,60.34,5600.0,44.1939,44.1939,44.1427,44.1427,5600.0
2011-09-15 12:30:00,60.35,60.49,60.32,60.46,8700.0,44.15,44.2524,44.128,44.2305,8700.0
2011-09-15 12:40:00,60.48,60.5,60.45,60.5,5800.0,44.2451,44.2597,44.2231,44.2597,5800.0
2011-09-15 12:50:00,60.49,60.49,60.43,60.47,8500.0,44.2524,44.2524,44.2085,44.2378,8500.0
2011-09-15 13:00:00,60.48,60.56,60.44,60.53,13100.0,44.2451,44.3036,44.2158,44.2817,13100.0
2011-09-15 13:10:00,60.56,60.58,60.51,60.51,42600.0,44.3036,44.3182,44.267,44.267,42600.0
2011-09-15 13:20:00,60.54,60.55,60.46,60.46,9100.0,44.289,44.2963,44.2305,44.2305,9100.0
2011-09-15 13:30:00,60.45,60.46,60.38,60.41,37700.0,44.2231,44.2305,44.1719,44.1939,37700.0
2011-09-15 13:40:00,60.4,60.52,60.4,60.47,41600.0,44.1866,44.2744,44.1866,44.2378,41600.0
2011-09-15 13:50:00,60.43,60.53,60.41,60.53,99900.0,44.2085,44.2817,44.1939,44.2817,99900.0
2011-09-15 14:00:00,60.53,60.63,60.5,60.61,335900.0,44.2817,44.3548,44.2597,44.3402,335900.0
2011-09-15 14:10:00,60.63,60.73,60.61,60.63,36900.0,44.3548,44.428,44.3402,44.3548,36900.0
2011-09-15 14:20:00,60.63,60.63,60.51,60.57,15800.0,44.3548,44.3548,44.267,44.3109,15800.0
2011-09-15 14:30:00,60.58,60.65,60.58,60.62,15000.0,44.3182,44.3695,44.3182,44.3475,15000.0
2011-09-15 14:40:00,60.61,60.69,60.6,60.67,5500.0,44.3402,44.3987,44.3329,44.3841,5500.0
2011-09-15 14:50:00,60.67,60.77,60.67,60.73,10000.0,44.3841,44.4572,44.3841,44.428,10000.0
2011-09-15 15:00:00,60.74,60.82,60.74,60.77,17100.0,44.4353,44.4938,44.4353,44.4572,17100.0
2011-09-15 15:10:00,60.77,60.77,60.6,60.6,37100.0,44.4572,44.4572,44.3329,44.3329,37100.0
2011-09-15 15:20:00,60.6,60.65,60.51,60.54,29300.0,44.3329,44.3695,44.267,44.289,29300.0
2011-09-15 15:30:00,60.54,60.73,60.54,60.72,18700.0,44.289,44.428,44.289,44.4207,18700.0
2011-09-15 15:40:00,60.71,60.81,60.66,60.79,51100.0,44.4134,44.4865,44.3768,44.4719,51100.0
2011-09-15 15:50:00,60.79,60.82,60.71,60.82,55400.0,44.4719,44.4938,44.4134,44.4938,55400.0
2011-09-16 09:30:00,61.09,61.18,60.99,61.11,95500.0,44.6913,44.7572,44.6182,44.706,95500.0
2011-09-16 09:40:00,61.06,61.31,61.06,61.3,55900.0,44.6694,44.8523,44.6694,44.845,55900.0
2011-09-16 09:50:00,61.3,61.38,61.16,61.17,100500.0,44.845,44.9035,44.7426,44.7499,100500.0
2011-09-16 10:00:00,61.16,61.24,61.04,61.14,57900.0,44.7426,44.8011,44.6548,44.7279,57900.0
2011-09-16 10:10:00,61.15,61.35,61.13,61.22,30800.0,44.7352,44.8816,44.7206,44.7864,30800.0
2011-09-16 10:20:00,61.24,61.24,60.93,60.93,40800.0,44.8011,44.8011,44.5743,44.5743,40800.0
2011-09-16 10:30:00,60.92,61.0,60.77,60.81,34900.0,44.567,44.6255,44.4572,44.4865,34900.0
2011-09-16 10:40:00,60.8,60.91,60.64,60.66,50300.0,44.4792,44.5597,44.3621,44.3768,50300.0
2011-09-16 10:50:00,60.66,60.69,60.5,60.66,30500.0,44.3768,44.3987,44.2597,44.3768,30500.0
2011-09-16 11:00:00,60.67,60.77,60.65,60.75,21800.0,44.3841,44.4572,44.3695,44.4426,21800.0
2011-09-16 11:10:00,60.74,60.83,60.69,60.72,58400.0,44.4353,44.5011,44.3987,44.4207,58400.0
2011-09-16 11:20:00,60.71,60.73,60.57,60.7,27000.0,44.4134,44.428,44.3109,44.406,27000.0
2011-09-16 11:30:00,60.68,60.79,60.52,60.74,14800.0,44.3914,44.4719,44.2744,44.4353,14800.0
2011-09-16 11:40:00,60.75,60.9,60.71,60.84,16200.0,44.4426,44.5523,44.4134,44.5085,16200.0
2011-09-16 11:50:00,60.85,60.96,60.84,60.91,10600.0,44.5158,44.5962,44.5085,44.5597,10600.0
2011-09-16 12:00:00,60.92,60.97,60.88,60.94,10700.0,44.567,44.6036,44.5377,44.5816,10700.0
2011-09-16 12:10:00,60.95,60.97,60.88,60.9,10600.0,44.5889,44.6036,44.5377,44.5523,10600.0
2011-09-16 12:20:00,60.91,60.96,60.86,60.93,19100.0,44.5597,44.5962,44.5231,44.5743,19100.0
2011-09-16 12:30:00,60.91,61.05,60.91,61.04,15000.0,44.5597,44.6621,44.5597,44.6548,15000.0
2011-09-16 12:40:00,61.06,61.13,61.03,61.1,11800.0,44.6694,44.7206,44.6475,44.6987,11800.0
2011-09-16 12:50:00,61.1,61.1,61.03,61.03,11300.0,44.6987,44.6987,44.6475,44.6475,11300.0
2011-09-16 13:00:00,61.02,61.04,60.93,60.93,10500.0,44.6401,44.6548,44.5743,44.5743,10500.0
2011-09-16 13:10:00,60.93,60.99,60.92,60.92,9700.0,44.5743,44.6182,44.567,44.567,9700.0
2011-09-16 13:20:00,60.94,60.96,60.9,60.94,9400.0,44.5816,44.5962,44.5523,44.5816,9400.0
2011-09-16 13:30:00,60.93,60.94,60.72,60.8,9600.0,44.5743,44.5816,44.4207,44.4792,9600.0
2011-09-16 13:40:00,60.78,60.82,60.78,60.82,4900.0,44.4646,44.4938,44.4646,44.4938,4900.0
2011-09-16 13:50:00,60.79,60.87,60.79,60.84,14400.0,44.4719,44.5304,44.4719,44.5085,14400.0
2011-09-16 14:00:00,60.84,60.94,60.84,60.9,16800.0,44.5085,44.5816,44.5085,44.5523,16800.0
2011-09-16 14:10:00,60.92,60.96,60.83,60.89,16600.0,44.567,44.5962,44.5011,44.545,16600.0
2011-09-16 14:20:00,60.87,60.89,60.84,60.84,4200.0,44.5304,44.545,44.5085,44.5085,4200.0
2011-09-16 14:30:00,60.83,60.96,60.83,60.96,13300.0,44.5011,44.5962,44.5011,44.5962,13300.0
2011-09-16 14:40:00,60.96,60.97,60.89,60.94,51300.0,44.5962,44.6036,44.545,44.5816,51300.0
2011-09-16 14:50:00,60.94,61.04,60.93,61.04,17600.0,44.5816,44.6548,44.5743,44.6548,17600.0
2011-09-16 15:00:00,61.04,61.05,60.86,60.86,38300.0,44.6548,44.6621,44.5231,44.5231,38300.0
2011-09-16 15:10:00,60.87,60.93,60.86,60.89,33000.0,44.5304,44.5743,44.5231,44.545,33000.0
2011-09-16 15:20:00,60.91,60.92,60.8,60.81,28500.0,44.5597,44.567,44.4792,44.4865,28500.0
2011-09-16 15:30:00,60.8,60.91,60.8,60.83,30400.0,44.4792,44.5597,44.4792,44.5011,30400.0
2011-09-16 15:40:00,60.84,61.08,60.84,61.04,138900.0,44.5085,44.684,44.5085,44.6548,138900.0
2011-09-16 15:50:00,61.04,61.15,61.01,61.11,70900.0,44.6548,44.7352,44.6328,44.706,70900.0
2011-09-19 09:30:00,60.11,60.12,59.93,59.95,139400.0,43.9744,43.9817,43.8427,43.8574,139400.0
2011-09-19 09:40:00,59.95,59.98,59.8,59.81,25900.0,43.8574,43.8793,43.7476,43.7549,25900.0
2011-09-19 09:50:00,59.78,59.83,59.71,59.71,31000.0,43.733,43.7696,43.6818,43.6818,31000.0
2011-09-19 10:00:00,59.71,59.9,59.71,59.85,33400.0,43.6818,43.8208,43.6818,43.7842,33400.0
2011-09-19 10:10:00,59.84,59.85,59.63,59.71,20800.0,43.7769,43.7842,43.6233,43.6818,20800.0
2011-09-19 10:20:00,59.67,59.79,59.64,59.78,25600.0,43.6525,43.7403,43.6306,43.733,25600.0
2011-09-19 10:30:00,59.81,59.88,59.76,59.78,15500.0,43.7549,43.8062,43.7184,43.733,15500.0
2011-09-19 10:40:00,59.77,59.8,59.68,59.78,43500.0,43.7257,43.7476,43.6598,43.733,43500.0
2011-09-19 10:50:00,59.79,59.83,59.7,59.74,20700.0,43.7403,43.7696,43.6745,43.7037,20700.0
2011-09-19 11:00:00,59.71,59.85,59.7,59.84,36200.0,43.6818,43.7842,43.6745,43.7769,36200.0
2011-09-19 11:10:00,59.82,59.87,59.71,59.83,149500.0,43.7623,43.7988,43.6818,43.7696,149500.0
2011-09-19 11:20:00,59.84,59.92,59.82,59.83,42300.0,43.7769,43.8354,43.7623,43.7696,42300.0
2011-09-19 11:30:00,59.8,59.9,59.76,59.89,74500.0,43.7476,43.8208,43.7184,43.8135,74500.0
2011-09-19 11:40:00,59.91,60.08,59.85,60.06,79500.0,43.8281,43.9525,43.7842,43.9378,79500.0
2011-09-19 11:50:00,60.07,60.07,59.95,59.96,19200.0,43.9451,43.9451,43.8574,43.8647,19200.0
2011-09-19 12:00:00,59.98,60.06,59.97,60.01,20700.0,43.8793,43.9378,43.872,43.9013,20700.0
2011-09-19 12:10:00,60.0,60.01,59.9,59.92,24200.0,43.8939,43.9013,43.8208,43.8354,24200.0
2011-09-19 12:20:00,59.93,59.94,59.86,59.86,41900.0,43.8427,43.85,43.7915,43.7915,41900.0
2011-09-19 12:30:00,59.87,59.87,59.79,59.82,42400.0,43.7988,43.7988,43.7403,43.7623,42400.0
2011-09-19 12:40:00,59.81,59.85,59.73,59.76,71700.0,43.7549,43.7842,43.6964,43.7184,71700.0
2011-09-19 12:50:00,59.75,59.77,59.71,59.76,24500.0,43.711,43.7257,43.6818,43.7184,24500.0
2011-09-19 13:00:00,59.75,59.79,59.68,59.78,17800.0,43.711,43.7403,43.6598,43.733,17800.0
2011-09-19 13:10:00,59.77,59.78,59.67,59.72,17700.0,43.7257,43.733,43.6525,43.6891,17700.0
2011-09-19 13:20:00,59.71,59.8,59.7,59.78,22600.0,43.6818,43.7476,43.6745,43.733,22600.0
2011-09-19 13:30:00,59.79,59.81,59.75,59.76,22100.0,43.7403,43.7549,43.711,43.7184,22100.0
2011-09-19 13:40:00,59.78,59.86,59.78,59.83,14200.0,43.733,43.7915,43.733,43.7696,14200.0
2011-09-19 13:50:00,59.84,59.88,59.81,59.86,5000.0,43.7769,43.8062,43.7549,43.7915,5000.0
2011-09-19 14:00:00,59.83,59.92,59.74,59.87,14200.0,43.7696,43.8354,43.7037,43.7988,14200.0
2011-09-19 14:10:00,59.86,60.0,59.86,59.98,24000.0,43.7915,43.8939,43.7915,43.8793,24000.0
2011-09-19 14:20:00,59.99,60.02,59.88,59.9,18200.0,43.8866,43.9086,43.8062,43.8208,18200.0
2011-09-19 14:30:00,59.91,60.01,59.9,60.01,21100.0,43.8281,43.9013,43.8208,43.9013,21100.0
2011-09-19 14:40:00,60.02,60.07,59.98,60.03,43700.0,43.9086,43.9451,43.8793,43.9159,43700.0
2011-09-19 14:50:00,60.04,60.11,59.86,59.87,51600.0,43.9232,43.9744,43.7915,43.7988,51600.0
2011-09-19 15:00:00,59.89,59.92,59.8,59.82,62700.0,43.8135,43.8354,43.7476,43.7623,62700.0
2011-09-19 15:10:00,59.83,60.27,59.82,60.15,81800.0,43.7696,44.0915,43.7623,44.0037,81800.0
2011-09-19 15:20:00,60.15,60.41,60.15,60.35,72500.0,44.0037,44.1939,44.0037,44.15,72500.0
2011-09-19 15:30:00,60.37,60.56,60.37,60.49,86800.0,44.1646,44.3036,44.1646,44.2524,86800.0
2011-09-19 15:40:00,60.49,60.51,60.29,60.34,96900.0,44.2524,44.267,44.1061,44.1427,96900.0
2011-09-19 15:50:00,60.35,60.41,60.2,60.22,70500.0,44.15,44.1939,44.0403,44.0549,70500.0
2011-09-20 09:30:00,60.54,60.56,60.37,60.37,71200.0,44.289,44.3036,44.1646,44.1646,71200.0
2011-09-20 09:40:00,60.32,60.34,60.16,60.23,47700.0,44.128,44.1427,44.011,44.0622,47700.0
2011-09-20 09:50:00,60.21,60.26,60.11,60.26,10300.0,44.0476,44.0841,43.9744,44.0841,10300.0
2011-09-20 10:00:00,60.24,60.4,60.23,60.26,52500.0,44.0695,44.1866,44.0622,44.0841,52500.0
2011-09-20 10:10:00,60.24,60.41,60.15,60.39,40200.0,44.0695,44.1939,44.0037,44.1792,40200.0
2011-09-20 10:20:00,60.4,60.55,60.37,60.51,61800.0,44.1866,44.2963,44.1646,44.267,61800.0
2011-09-20 10:30:00,60.52,60.72,60.47,60.68,33500.0,44.2744,44.4207,44.2378,44.3914,33500.0
2011-09-20 10:40:00,60.68,60.84,60.68,60.84,26000.0,44.3914,44.5085,44.3914,44.5085,26000.0
2011-09-20 10:50:00,60.87,60.87,60.74,60.85,18100.0,44.5304,44.5304,44.4353,44.5158,18100.0
2011-09-20 11:00:00,60.88,61.04,60.87,60.99,23000.0,44.5377,44.6548,44.5304,44.6182,23000.0
2011-09-20 11:10:00,61.02,61.07,60.95,60.96,23800.0,44.6401,44.6767,44.5889,44.5962,23800.0
2011-09-20 11:20:00,60.95,60.98,60.88,60.97,15000.0,44.5889,44.6109,44.5377,44.6036,15000.0
2011-09-20 11:30:00,60.99,60.99,60.86,60.89,15200.0,44.6182,44.6182,44.5231,44.545,15200.0
2011-09-20 11:40:00,60.89,60.93,60.83,60.92,9700.0,44.545,44.5743,44.5011,44.567,9700.0
2011-09-20 11:50:00,60.95,61.0,60.93,60.96,12200.0,44.5889,44.6255,44.5743,44.5962,12200.0
2011-09-20 12:00:00,60.96,60.96,60.75,60.8,15700.0,44.5962,44.5962,44.4426,44.4792,15700.0
2011-09-20 12:10:00,60.76,60.84,60.75,60.8,2900.0,44.4499,44.5085,44.4426,44.4792,2900.0
2011-09-20 12:20:00,60.8,60.89,60.8,60.86,12500.0,44.4792,44.545,44.4792,44.5231,12500.0
2011-09-20 12:30:00,60.87,60.87,60.76,60.77,13100.0,44.5304,44.5304,44.4499,44.4572,13100.0
2011-09-20 12:40:00,60.77,60.8,60.7,60.79,15700.0,44.4572,44.4792,44.406,44.4719,15700.0
2011-09-20 12:50:00,60.83,60.95,60.81,60.9,21100.0,44.5011,44.5889,44.4865,44.5523,21100.0
2011-09-20 13:00:00,60.9,60.95,60.89,60.9,6900.0,44.5523,44.5889,44.545,44.5523,6900.0
2011-09-20 13:10:00,60.94,61.01,60.92,60.94,47800.0,44.5816,44.6328,44.567,44.5816,47800.0
2011-09-20 13:20:00,60.95,60.99,60.9,60.98,19900.0,44.5889,44.6182,44.5523,44.6109,19900.0
2011-09-20 13:30:00,60.98,60.98,60.9,60.9,12700.0,44.6109,44.6109,44.5523,44.5523,12700.0
2011-09-20 13:40:00,60.89,60.89,60.79,60.87,10500.0,44.545,44.545,44.4719,44.5304,10500.0
2011-09-20 13:50:00,60.83,60.87,60.8,60.84,20100.0,44.5011,44.5304,44.4792,44.5085,20100.0
2011-09-20 14:00:00,60.82,60.92,60.74,60.92,57500.0,44.4938,44.567,44.4353,44.567,57500.0
2011-09-20 14:10:00,60.94,60.98,60.92,60.94,15500.0,44.5816,44.6109,44.567,44.5816,15500.0
2011-09-20 14:20:00,60.93,60.94,60.86,60.91,24500.0,44.5743,44.5816,44.5231,44.5597,24500.0
2011-09-20 14:30:00,60.91,60.95,60.73,60.76,22300.0,44.5597,44.5889,44.428,44.4499,22300.0
2011-09-20 14:40:00,60.76,60.76,60.65,60.73,18300.0,44.4499,44.4499,44.3695,44.428,18300.0
2011-09-20 14:50:00,60.73,60.78,60.67,60.72,38400.0,44.428,44.4646,44.3841,44.4207,38400.0
2011-09-20 15:00:00,60.7,60.79,60.48,60.5,31500.0,44.406,44.4719,44.2451,44.2597,31500.0
2011-09-20 15:10:00,60.48,60.58,60.4,60.44,32600.0,44.2451,44.3182,44.1866,44.2158,32600.0
2011-09-20 15:20:00,60.43,60.43,60.31,60.38,41000.0,44.2085,44.2085,44.1207,44.1719,41000.0
2011-09-20 15:30:00,60.37,60.47,60.35,60.46,44200.0,44.1646,44.2378,44.15,44.2305,44200.0
2011-09-20 15:40:00,60.46,60.46,60.16,60.21,65200.0,44.2305,44.2305,44.011,44.0476,65200.0
2011-09-20 15:50:00,60.22,60.27,60.13,60.14,75600.0,44.0549,44.0915,43.989,43.9964,75600.0
2011-09-21 09:30:00,60.12,60.2,59.99,60.17,70500.0,43.9817,44.0403,43.8866,44.0183,70500.0
2011-09-21 09:40:00,60.17,60.19,59.97,60.03,43500.0,44.0183,44.0329,43.872,43.9159,43500.0
2011-09-21 09:50:00,60.03,60.19,59.94,60.14,60600.0,43.9159,44.0329,43.85,43.9964,60600.0
2011-09-21 10:00:00,60.18,60.24,60.01,60.01,39300.0,44.0256,44.0695,43.9013,43.9013,39300.0
2011-09-21 10:10:00,60.02,60.05,59.92,60.02,28900.0,43.9086,43.9305,43.8354,43.9086,28900.0
2011-09-21 10:20:00,60.01,60.04,59.9,59.92,14300.0,43.9013,43.9232,43.8208,43.8354,14300.0
2011-09-21 10:30:00,59.94,59.97,59.75,59.8,15000.0,43.85,43.872,43.711,43.7476,15000.0
2011-09-21 10:40:00,59.81,59.87,59.71,59.71,15100.0,43.7549,43.7988,43.6818,43.6818,15100.0
2011-09-21 10:50:00,59.69,59.7,59.59,59.69,11700.0,43.6672,43.6745,43.594,43.6672,11700.0
2011-09-21 11:00:00,59.69,59.79,59.67,59.7,11600.0,43.6672,43.7403,43.6525,43.6745,11600.0
2011-09-21 11:10:00,59.72,59.8,59.64,59.69,43200.0,43.6891,43.7476,43.6306,43.6672,43200.0
2011-09-21 11:20:00,59.68,59.73,59.58,59.72,14000.0,43.6598,43.6964,43.5867,43.6891,14000.0
2011-09-21 11:30:00,59.71,59.84,59.69,59.83,9500.0,43.6818,43.7769,43.6672,43.7696,9500.0
2011-09-21 11:40:00,59.86,59.87,59.8,59.84,13100.0,43.7915,43.7988,43.7476,43.7769,13100.0
2011-09-21 11:50:00,59.83,59.83,59.74,59.78,14800.0,43.7696,43.7696,43.7037,43.733,14800.0
2011-09-21 12:00:00,59.77,59.82,59.73,59.73,16200.0,43.7257,43.7623,43.6964,43.6964,16200.0
2011-09-21 12:10:00,59.69,59.78,59.68,59.75,14700.0,43.6672,43.733,43.6598,43.711,14700.0
2011-09-21 12:20:00,59.78,59.78,59.5,59.56,50300.0,43.733,43.733,43.5282,43.572,50300.0
2011-09-21 12:30:00,59.54,59.75,59.53,59.73,23800.0,43.5574,43.711,43.5501,43.6964,23800.0
2011-09-21 12:40:00,59.71,59.74,59.5,59.54,16400.0,43.6818,43.7037,43.5282,43.5574,16400.0
2011-09-21 12:50:00,59.49,59.56,59.38,59.56,18800.0,43.5208,43.572,43.4404,43.572,18800.0
2011-09-21 13:00:00,59.58,59.72,59.49,59.67,19000.0,43.5867,43.6891,43.5208,43.6525,19000.0
2011-09-21 13:10:00,59.64,59.7,59.58,59.58,11500.0,43.6306,43.6745,43.5867,43.5867,11500.0
2011-09-21 13:20:00,59.58,59.71,59.58,59.68,8800.0,43.5867,43.6818,43.5867,43.6598,8800.0
2011-09-21 13:30:00,59.69,59.73,59.59,59.59,18100.0,43.6672,43.6964,43.594,43.594,18100.0
2011-09-21 13:40:00,59.65,59.69,59.63,59.64,16000.0,43.6379,43.6672,43.6233,43.6306,16000.0
2011-09-21 13:50:00,59.65,59.66,59.61,59.62,7700.0,43.6379,43.6452,43.6086,43.6159,7700.0
2011-09-21 14:00:00,59.59,59.71,59.58,59.68,17000.0,43.594,43.6818,43.5867,43.6598,17000.0
2011-09-21 14:10:00,59.67,59.78,59.66,59.75,14700.0,43.6525,43.733,43.6452,43.711,14700.0
2011-09-21 14:20:00,59.71,60.0,59.28,59.5,39400.0,43.6818,43.8939,43.3672,43.5282,39400.0
2011-09-21 14:30:00,59.58,59.7,58.98,59.17,91500.0,43.5867,43.6745,43.1477,43.2867,91500.0
2011-09-21 14:40:00,59.15,59.34,59.04,59.34,199200.0,43.2721,43.4111,43.1916,43.4111,199200.0
2011-09-21 14:50:00,59.32,59.39,59.18,59.21,59700.0,43.3965,43.4477,43.2941,43.316,59700.0
2011-09-21 15:00:00,59.15,59.46,59.11,59.36,74900.0,43.2721,43.4989,43.2428,43.4257,74900.0
2011-09-21 15:10:00,59.38,59.52,59.26,59.34,66700.0,43.4404,43.5428,43.3526,43.4111,66700.0
2011-09-21 15:20:00,59.36,59.38,59.06,59.1,68200.0,43.4257,43.4404,43.2063,43.2355,68200.0
2011-09-21 15:30:00,59.1,59.15,58.63,58.67,52200.0,43.2355,43.2721,42.8917,42.921,52200.0
2011-09-21 15:40:00,58.65,58.71,58.54,58.54,37200.0,42.9063,42.9502,42.8259,42.8259,37200.0
2011-09-21 15:50:00,58.54,58.54,58.07,58.07,151300.0,42.8259,42.8259,42.482,42.482,151300.0
2011-09-22 09:30:00,56.37,56.77,56.37,56.76,91400.0,41.2384,41.531,41.2384,41.5237,91400.0
2011-09-22 09:40:00,56.76,56.86,56.4,56.41,90000.0,41.5237,41.5968,41.2603,41.2676,90000.0
2011-09-22 09:50:00,56.41,56.57,56.31,56.31,162600.0,41.2676,41.3847,41.1945,41.1945,162600.0
2011-09-22 10:00:00,56.31,56.73,56.31,56.71,131000.0,41.1945,41.5017,41.1945,41.4871,131000.0
2011-09-22 10:10:00,56.73,56.83,56.63,56.81,103600.0,41.5017,41.5749,41.4286,41.5602,103600.0
2011-09-22 10:20:00,56.81,57.01,56.68,56.69,75700.0,41.5602,41.7066,41.4651,41.4725,75700.0
2011-09-22 10:30:00,56.73,56.91,56.67,56.69,104800.0,41.5017,41.6334,41.4578,41.4725,104800.0
2011-09-22 10:40:00,56.69,56.91,56.65,56.83,61800.0,41.4725,41.6334,41.4432,41.5749,61800.0
2011-09-22 10:50:00,56.83,56.83,56.46,56.48,138000.0,41.5749,41.5749,41.3042,41.3188,138000.0
2011-09-22 11:00:00,56.48,56.59,56.4,56.4,53200.0,41.3188,41.3993,41.2603,41.2603,53200.0
2011-09-22 11:10:00,56.41,56.52,56.3,56.44,83200.0,41.2676,41.3481,41.1871,41.2896,83200.0
2011-09-22 11:20:00,56.43,56.5,56.32,56.38,72800.0,41.2822,41.3335,41.2018,41.2457,72800.0
2011-09-22 11:30:00,56.36,56.57,56.35,56.51,58100.0,41.231,41.3847,41.2237,41.3408,58100.0
2011-09-22 11:40:00,56.47,56.51,56.36,56.42,25100.0,41.3115,41.3408,41.231,41.2749,25100.0
2011-09-22 11:50:00,56.36,56.44,56.24,56.24,61700.0,41.231,41.2896,41.1433,41.1433,61700.0
2011-09-22 12:00:00,56.23,56.29,56.06,56.11,33400.0,41.1359,41.1798,41.0116,41.0481,33400.0
2011-09-22 12:10:00,56.1,56.21,56.05,56.16,28300.0,41.0408,41.1213,41.0043,41.0847,28300.0
2011-09-22 12:20:00,56.14,56.28,56.06,56.21,19500.0,41.0701,41.1725,41.0116,41.1213,19500.0
2011-09-22 12:30:00,56.2,56.32,56.2,56.3,13200.0,41.114,41.2018,41.114,41.1871,13200.0
2011-09-22 12:40:00,56.33,56.45,56.33,56.45,22100.0,41.2091,41.2969,41.2091,41.2969,22100.0
2011-09-22 12:50:00,56.49,56.56,56.47,56.52,22100.0,41.3261,41.3774,41.3115,41.3481,22100.0
2011-09-22 13:00:00,56.56,56.56,56.28,56.29,23400.0,41.3774,41.3774,41.1725,41.1798,23400.0
2011-09-22 13:10:00,56.28,56.32,56.23,56.25,10800.0,41.1725,41.2018,41.1359,41.1506,10800.0
2011-09-22 13:20:00,56.24,56.24,56.06,56.16,42900.0,41.1433,41.1433,41.0116,41.0847,42900.0
2011-09-22 13:30:00,56.15,56.24,56.04,56.1,36700.0,41.0774,41.1433,40.9969,41.0408,36700.0
2011-09-22 13:40:00,56.12,56.26,56.03,56.09,26600.0,41.0555,41.1579,40.9896,41.0335,26600.0
2011-09-22 13:50:00,56.11,56.11,55.82,55.82,55000.0,41.0481,41.0481,40.836,40.836,55000.0
2011-09-22 14:00:00,55.83,55.98,55.74,55.94,42800.0,40.8433,40.953,40.7775,40.9238,42800.0
2011-09-22 14:10:00,55.93,56.03,55.83,55.89,44700.0,40.9165,40.9896,40.8433,40.8872,44700.0
2011-09-22 14:20:00,55.91,56.57,55.9,56.32,224900.0,40.9018,41.3847,40.8945,41.2018,224900.0
2011-09-22 14:30:00,56.3,56.34,55.96,56.0,95400.0,41.1871,41.2164,40.9384,40.9677,95400.0
2011-09-22 14:40:00,56.01,56.3,55.97,56.17,95400.0,40.975,41.1871,40.9457,41.092,95400.0
2011-09-22 14:50:00,56.18,56.18,55.9,55.91,82500.0,41.0994,41.0994,40.8945,40.9018,82500.0
2011-09-22 15:00:00,55.9,55.93,55.75,55.93,68500.0,40.8945,40.9165,40.7848,40.9165,68500.0
2011-09-22 15:10:00,55.93,56.0,55.84,55.85,39400.0,40.9165,40.9677,40.8506,40.8579,39400.0
2011-09-22 15:20:00,55.84,55.84,55.56,55.79,61700.0,40.8506,40.8506,40.6458,40.814,61700.0
2011-09-22 15:30:00,55.81,56.14,55.74,56.14,82000.0,40.8287,41.0701,40.7775,41.0701,82000.0
2011-09-22 15:40:00,56.16,56.47,55.94,56.38,181600.0,41.0847,41.3115,40.9238,41.2457,181600.0
2011-09-22 15:50:00,56.35,56.58,56.14,56.32,139700.0,41.2237,41.392,41.0701,41.2018,139700.0
2011-09-23 09:30:00,55.65,56.03,55.62,55.79,140500.0,40.9525,41.2321,40.9304,41.0555,140500.0
2011-09-23 09:40:00,55.77,56.14,55.68,56.0,100000.0,41.0408,41.3131,40.9746,41.21,100000.0
2011-09-23 09:50:00,56.02,56.32,55.91,56.16,86600.0,41.2248,41.4455,41.1438,41.3278,86600.0
2011-09-23 10:00:00,56.14,56.24,55.9,56.06,52800.0,41.3131,41.3867,41.1365,41.2542,52800.0
2011-09-23 10:10:00,56.06,56.12,55.8,55.8,43700.0,41.2542,41.2984,41.0629,41.0629,43700.0
2011-09-23 10:20:00,55.82,55.97,55.73,55.95,48000.0,41.0776,41.188,41.0114,41.1733,48000.0
2011-09-23 10:30:00,55.98,56.12,55.97,56.09,46800.0,41.1953,41.2984,41.188,41.2763,46800.0
2011-09-23 10:40:00,56.08,56.38,55.94,56.37,34700.0,41.2689,41.4897,41.1659,41.4823,34700.0
2011-09-23 10:50:00,56.38,56.43,56.29,56.37,23600.0,41.4897,41.5265,41.4235,41.4823,23600.0
2011-09-23 11:00:00,56.36,56.49,56.23,56.49,22500.0,41.475,41.5706,41.3793,41.5706,22500.0
2011-09-23 11:10:00,56.49,56.52,56.34,56.47,111100.0,41.5706,41.5927,41.4602,41.5559,111100.0
2011-09-23 11:20:00,56.49,56.61,56.41,56.49,47100.0,41.5706,41.6589,41.5118,41.5706,47100.0
2011-09-23 11:30:00,56.49,56.49,56.27,56.28,83700.0,41.5706,41.5706,41.4087,41.4161,83700.0
2011-09-23 11:40:00,56.3,56.37,56.24,56.24,28600.0,41.4308,41.4823,41.3867,41.3867,28600.0
2011-09-23 11:50:00,56.23,56.34,56.19,56.34,45400.0,41.3793,41.4602,41.3499,41.4602,45400.0
2011-09-23 12:00:00,56.37,56.41,56.22,56.4,43400.0,41.4823,41.5118,41.3719,41.5044,43400.0
2011-09-23 12:10:00,56.4,56.5,56.33,56.5,27600.0,41.5044,41.578,41.4529,41.578,27600.0
2011-09-23 12:20:00,56.48,56.48,56.25,56.31,43000.0,41.5633,41.5633,41.394,41.4382,43000.0
2011-09-23 12:30:00,56.32,56.38,56.28,56.3,4900.0,41.4455,41.4897,41.4161,41.4308,4900.0
2011-09-23 12:40:00,56.28,56.47,56.1,56.25,38200.0,41.4161,41.5559,41.2836,41.394,38200.0
2011-09-23 12:50:00,56.28,56.49,56.19,56.19,30900.0,41.4161,41.5706,41.3499,41.3499,30900.0
2011-09-23 13:00:00,56.2,56.3,56.04,56.06,13000.0,41.3572,41.4308,41.2395,41.2542,13000.0
2011-09-23 13:10:00,56.07,56.25,56.07,56.15,20500.0,41.2616,41.394,41.2616,41.3204,20500.0
2011-09-23 13:20:00,56.11,56.24,56.09,56.16,28500.0,41.291,41.3867,41.2763,41.3278,28500.0
2011-09-23 13:30:00,56.15,56.45,56.15,56.29,59800.0,41.3204,41.5412,41.3204,41.4235,59800.0
2011-09-23 13:40:00,56.29,56.58,56.27,56.58,46900.0,41.4235,41.6369,41.4087,41.6369,46900.0
2011-09-23 13:50:00,56.6,56.62,56.49,56.6,20000.0,41.6516,41.6663,41.5706,41.6516,20000.0
2011-09-23 14:00:00,56.61,56.69,56.51,56.53,13200.0,41.6589,41.7178,41.5854,41.6001,13200.0
2011-09-23 14:10:00,56.5,56.52,56.36,56.41,161600.0,41.578,41.5927,41.475,41.5118,161600.0
2011-09-23 14:20:00,56.42,56.42,56.17,56.21,50100.0,41.5191,41.5191,41.3351,41.3646,50100.0
2011-09-23 14:30:00,56.22,56.34,56.2,56.31,12000.0,41.3719,41.4602,41.3572,41.4382,12000.0
2011-09-23 14:40:00,56.3,56.35,56.13,56.16,36300.0,41.4308,41.4676,41.3057,41.3278,36300.0
2011-09-23 14:50:00,56.14,56.18,56.07,56.08,30700.0,41.3131,41.3425,41.2616,41.2689,30700.0
2011-09-23 15:00:00,56.09,56.28,56.09,56.21,37600.0,41.2763,41.4161,41.2763,41.3646,37600.0
2011-09-23 15:10:00,56.2,56.4,56.16,56.35,34200.0,41.3572,41.5044,41.3278,41.4676,34200.0
2011-09-23 15:20:00,56.3,56.48,56.3,56.48,30900.0,41.4308,41.5633,41.4308,41.5633,30900.0
2011-09-23 15:30:00,56.49,56.54,56.35,56.5,74600.0,41.5706,41.6074,41.4676,41.578,74600.0
2011-09-23 15:40:00,56.49,56.55,56.28,56.29,110300.0,41.5706,41.6148,41.4161,41.4235,110300.0
2011-09-23 15:50:00,56.3,56.43,56.22,56.4,796500.0,41.4308,41.5265,41.3719,41.5044,796500.0
2011-09-26 09:30:00,56.99,57.17,56.83,56.84,106500.0,41.9386,42.071,41.8208,41.8282,106500.0
2011-09-26 09:40:00,56.83,57.0,56.79,57.0,90200.0,41.8208,41.9459,41.7914,41.9459,90200.0
2011-09-26 09:50:00,56.99,56.99,56.64,56.64,55200.0,41.9386,41.9386,41.681,41.681,55200.0
2011-09-26 10:00:00,56.64,56.74,56.47,56.52,62800.0,41.681,41.7546,41.5559,41.5927,62800.0
2011-09-26 10:10:00,56.5,56.51,56.28,56.38,31700.0,41.578,41.5854,41.4161,41.4897,31700.0
2011-09-26 10:20:00,56.37,56.65,56.36,56.65,55000.0,41.4823,41.6884,41.475,41.6884,55000.0
2011-09-26 10:30:00,56.64,56.64,56.33,56.38,69000.0,41.681,41.681,41.4529,41.4897,69000.0
2011-09-26 10:40:00,56.37,56.63,56.32,56.41,100300.0,41.4823,41.6737,41.4455,41.5118,100300.0
2011-09-26 10:50:00,56.43,56.81,56.43,56.76,71000.0,41.5265,41.8061,41.5265,41.7693,71000.0
2011-09-26 11:00:00,56.73,56.93,56.69,56.91,80000.0,41.7472,41.8944,41.7178,41.8797,80000.0
2011-09-26 11:10:00,56.91,57.0,56.8,56.98,38800.0,41.8797,41.9459,41.7988,41.9312,38800.0
2011-09-26 11:20:00,56.96,57.04,56.9,57.03,89000.0,41.9165,41.9754,41.8724,41.968,89000.0
2011-09-26 11:30:00,57.04,57.09,56.9,57.06,26500.0,41.9754,42.0122,41.8724,41.9901,26500.0
2011-09-26 11:40:00,57.07,57.25,57.07,57.17,48100.0,41.9975,42.1299,41.9975,42.071,48100.0
2011-09-26 11:50:00,57.18,57.25,57.07,57.22,21300.0,42.0784,42.1299,41.9975,42.1078,21300.0
2011-09-26 12:00:00,57.22,57.23,57.04,57.04,19000.0,42.1078,42.1152,41.9754,41.9754,19000.0
2011-09-26 12:10:00,57.06,57.07,56.96,57.07,44500.0,41.9901,41.9975,41.9165,41.9975,44500.0
2011-09-26 12:20:00,57.08,57.17,56.99,57.09,13700.0,42.0048,42.071,41.9386,42.0122,13700.0
2011-09-26 12:30:00,57.09,57.12,57.04,57.08,12100.0,42.0122,42.0342,41.9754,42.0048,12100.0
2011-09-26 12:40:00,57.07,57.08,56.83,56.83,31500.0,41.9975,42.0048,41.8208,41.8208,31500.0
2011-09-26 12:50:00,56.81,56.91,56.79,56.91,37600.0,41.8061,41.8797,41.7914,41.8797,37600.0
2011-09-26 13:00:00,56.91,56.91,56.69,56.8,23100.0,41.8797,41.8797,41.7178,41.7988,23100.0
2011-09-26 13:10:00,56.77,56.79,56.64,56.71,46300.0,41.7767,41.7914,41.681,41.7325,46300.0
2011-09-26 13:20:00,56.75,56.85,56.71,56.74,16200.0,41.762,41.8356,41.7325,41.7546,16200.0
2011-09-26 13:30:00,56.73,56.87,56.63,56.73,36800.0,41.7472,41.8503,41.6737,41.7472,36800.0
2011-09-26 13:40:00,56.74,56.81,56.65,56.71,30200.0,41.7546,41.8061,41.6884,41.7325,30200.0
2011-09-26 13:50:00,56.71,56.87,56.7,56.81,37400.0,41.7325,41.8503,41.7252,41.8061,37400.0
2011-09-26 14:00:00,56.85,57.14,56.79,56.98,84400.0,41.8356,42.049,41.7914,41.9312,84400.0
2011-09-26 14:10:00,57.0,57.04,56.87,56.93,24700.0,41.9459,41.9754,41.8503,41.8944,24700.0
2011-09-26 14:20:00,56.9,57.03,56.87,56.95,50900.0,41.8724,41.968,41.8503,41.9091,50900.0
2011-09-26 14:30:00,56.97,57.17,56.87,57.09,36500.0,41.9239,42.071,41.8503,42.0122,36500.0
2011-09-26 14:40:00,57.14,57.18,57.06,57.09,12900.0,42.049,42.0784,41.9901,42.0122,12900.0
2011-09-26 14:50:00,57.06,57.18,57.0,57.14,20900.0,41.9901,42.0784,41.9459,42.049,20900.0
2011-09-26 15:00:00,57.17,57.35,57.17,57.28,62100.0,42.071,42.2035,42.071,42.152,62100.0
2011-09-26 15:10:00,57.29,57.47,57.26,57.45,60700.0,42.1593,42.2918,42.1373,42.2771,60700.0
2011-09-26 15:20:00,57.45,57.47,57.35,57.46,25900.0,42.2771,42.2918,42.2035,42.2845,25900.0
2011-09-26 15:30:00,57.46,57.55,57.37,57.55,22300.0,42.2845,42.3507,42.2182,42.3507,22300.0
2011-09-26 15:40:00,57.56,57.76,57.51,57.7,151800.0,42.358,42.5052,42.3212,42.4611,151800.0
2011-09-26 15:50:00,57.7,57.94,57.7,57.87,182300.0,42.4611,42.6377,42.4611,42.5862,182300.0
2011-09-27 09:30:00,59.11,59.17,58.97,59.1,118400.0,43.4987,43.5428,43.3957,43.4913,118400.0
2011-09-27 09:40:00,59.11,59.13,58.93,59.08,64200.0,43.4987,43.5134,43.3662,43.4766,64200.0
2011-09-27 09:50:00,59.08,59.27,59.08,59.23,65300.0,43.4766,43.6164,43.4766,43.587,65300.0
2011-09-27 10:00:00,59.23,59.36,59.05,59.14,111300.0,43.587,43.6826,43.4545,43.5208,111300.0
2011-09-27 10:10:00,59.13,59.28,59.07,59.13,99000.0,43.5134,43.6238,43.4692,43.5134,99000.0
2011-09-27 10:20:00,59.12,59.3,59.07,59.24,80800.0,43.506,43.6385,43.4692,43.5943,80800.0
2011-09-27 10:30:00,59.24,59.29,59.11,59.13,51100.0,43.5943,43.6311,43.4987,43.5134,51100.0
2011-09-27 10:40:00,59.14,59.26,59.11,59.24,32100.0,43.5208,43.6091,43.4987,43.5943,32100.0
2011-09-27 10:50:00,59.25,59.42,59.22,59.42,24000.0,43.6017,43.7268,43.5796,43.7268,24000.0
2011-09-27 11:00:00,59.39,59.42,59.31,59.33,11700.0,43.7047,43.7268,43.6459,43.6606,11700.0
2011-09-27 11:10:00,59.35,59.36,59.29,59.36,8100.0,43.6753,43.6826,43.6311,43.6826,8100.0
2011-09-27 11:20:00,59.34,59.34,59.22,59.28,25600.0,43.6679,43.6679,43.5796,43.6238,25600.0
2011-09-27 11:30:00,59.28,59.35,59.24,59.33,7200.0,43.6238,43.6753,43.5943,43.6606,7200.0
2011-09-27 11:40:00,59.28,59.31,59.2,59.21,12700.0,43.6238,43.6459,43.5649,43.5723,12700.0
2011-09-27 11:50:00,59.21,59.32,59.19,59.3,20700.0,43.5723,43.6532,43.5575,43.6385,20700.0
2011-09-27 12:00:00,59.31,59.41,59.28,59.41,23000.0,43.6459,43.7194,43.6238,43.7194,23000.0
2011-09-27 12:10:00,59.43,59.47,59.4,59.4,5500.0,43.7342,43.7636,43.7121,43.7121,5500.0
2011-09-27 12:20:00,59.4,59.46,59.34,59.36,16600.0,43.7121,43.7562,43.6679,43.6826,16600.0
2011-09-27 12:30:00,59.36,59.36,59.26,59.28,11900.0,43.6826,43.6826,43.6091,43.6238,11900.0
2011-09-27 12:40:00,59.23,59.28,59.19,59.27,10200.0,43.587,43.6238,43.5575,43.6164,10200.0
2011-09-27 12:50:00,59.27,59.32,59.26,59.28,8000.0,43.6164,43.6532,43.6091,43.6238,8000.0
2011-09-27 13:00:00,59.31,59.33,59.22,59.33,5700.0,43.6459,43.6606,43.5796,43.6606,5700.0
2011-09-27 13:10:00,59.35,59.37,59.28,59.34,8400.0,43.6753,43.69,43.6238,43.6679,8400.0
2011-09-27 13:20:00,59.34,59.39,59.31,59.36,14000.0,43.6679,43.7047,43.6459,43.6826,14000.0
2011-09-27 13:30:00,59.37,59.39,59.25,59.39,37800.0,43.69,43.7047,43.6017,43.7047,37800.0
2011-09-27 13:40:00,59.39,59.47,59.35,59.42,39500.0,43.7047,43.7636,43.6753,43.7268,39500.0
2011-09-27 13:50:00,59.45,59.52,59.44,59.47,12000.0,43.7489,43.8004,43.7415,43.7636,12000.0
2011-09-27 14:00:00,59.48,59.51,59.45,59.5,2300.0,43.771,43.793,43.7489,43.7857,2300.0
2011-09-27 14:10:00,59.48,59.59,59.48,59.56,17700.0,43.771,43.8519,43.771,43.8298,17700.0
2011-09-27 14:20:00,59.57,59.6,59.47,59.48,9300.0,43.8372,43.8593,43.7636,43.771,9300.0
2011-09-27 14:30:00,59.47,59.53,59.45,59.45,12600.0,43.7636,43.8078,43.7489,43.7489,12600.0
2011-09-27 14:40:00,59.44,59.49,59.37,59.38,39800.0,43.7415,43.7783,43.69,43.6974,39800.0
2011-09-27 14:50:00,59.36,59.42,59.32,59.35,29000.0,43.6826,43.7268,43.6532,43.6753,29000.0
2011-09-27 15:00:00,59.34,59.34,59.04,59.14,55400.0,43.6679,43.6679,43.4472,43.5208,55400.0
2011-09-27 15:10:00,59.15,59.18,58.95,59.1,85700.0,43.5281,43.5502,43.3809,43.4913,85700.0
2011-09-27 15:20:00,59.1,59.11,58.66,58.74,48400.0,43.4913,43.4987,43.1675,43.2264,48400.0
2011-09-27 15:30:00,58.73,58.86,58.67,58.67,60600.0,43.219,43.3147,43.1749,43.1749,60600.0
2011-09-27 15:40:00,58.68,58.7,58.29,58.35,118600.0,43.1822,43.197,42.8952,42.9394,118600.0
2011-09-27 15:50:00,58.34,58.55,58.17,58.53,379500.0,42.932,43.0866,42.8069,43.0719,379500.0
2011-09-28 09:30:00,58.7,58.74,58.51,58.66,64200.0,43.197,43.2264,43.0571,43.1675,64200.0
2011-09-28 09:40:00,58.66,58.85,58.57,58.79,101200.0,43.1675,43.3073,43.1013,43.2632,101200.0
2011-09-28 09:50:00,58.81,58.93,58.78,58.84,36700.0,43.2779,43.3662,43.2558,43.3,36700.0
2011-09-28 10:00:00,58.84,58.84,58.63,58.71,248600.0,43.3,43.3,43.1454,43.2043,248600.0
2011-09-28 10:10:00,58.71,58.72,58.29,58.31,77100.0,43.2043,43.2117,42.8952,42.91,77100.0
2011-09-28 10:20:00,58.34,58.39,58.21,58.35,50100.0,42.932,42.9688,42.8364,42.9394,50100.0
2011-09-28 10:30:00,58.37,58.41,58.15,58.17,61700.0,42.9541,42.9835,42.7922,42.8069,61700.0
2011-09-28 10:40:00,58.15,58.33,58.14,58.33,26500.0,42.7922,42.9247,42.7849,42.9247,26500.0
2011-09-28 10:50:00,58.33,58.43,58.29,58.32,16400.0,42.9247,42.9983,42.8952,42.9173,16400.0
2011-09-28 11:00:00,58.27,58.36,58.11,58.17,29400.0,42.8805,42.9468,42.7628,42.8069,29400.0
2011-09-28 11:10:00,58.18,58.34,58.08,58.26,39000.0,42.8143,42.932,42.7407,42.8732,39000.0
2011-09-28 11:20:00,58.26,58.33,58.18,58.32,23500.0,42.8732,42.9247,42.8143,42.9173,23500.0
2011-09-28 11:30:00,58.34,58.57,58.19,58.55,34900.0,42.932,43.1013,42.8217,43.0866,34900.0
2011-09-28 11:40:00,58.54,58.58,58.45,58.52,35800.0,43.0792,43.1087,43.013,43.0645,35800.0
2011-09-28 11:50:00,58.53,58.68,58.52,58.59,42100.0,43.0719,43.1822,43.0645,43.116,42100.0
2011-09-28 12:00:00,58.61,58.62,58.37,58.4,18400.0,43.1307,43.1381,42.9541,42.9762,18400.0
2011-09-28 12:10:00,58.4,58.44,58.31,58.36,30600.0,42.9762,43.0056,42.91,42.9468,30600.0
2011-09-28 12:20:00,58.37,58.53,58.37,58.5,14400.0,42.9541,43.0719,42.9541,43.0498,14400.0
2011-09-28 12:30:00,58.48,58.48,58.31,58.4,23000.0,43.0351,43.0351,42.91,42.9762,23000.0
2011-09-28 12:40:00,58.41,58.41,58.27,58.3,31800.0,42.9835,42.9835,42.8805,42.9026,31800.0
2011-09-28 12:50:00,58.3,58.5,58.28,58.46,25800.0,42.9026,43.0498,42.8879,43.0203,25800.0
2011-09-28 13:00:00,58.44,58.47,58.31,58.31,19400.0,43.0056,43.0277,42.91,42.91,19400.0
2011-09-28 13:10:00,58.33,58.33,58.21,58.21,40600.0,42.9247,42.9247,42.8364,42.8364,40600.0
2011-09-28 13:20:00,58.21,58.21,58.09,58.11,21000.0,42.8364,42.8364,42.7481,42.7628,21000.0
2011-09-28 13:30:00,58.1,58.1,57.89,58.0,39800.0,42.7554,42.7554,42.6009,42.6818,39800.0
2011-09-28 13:40:00,57.99,58.08,57.86,57.87,33200.0,42.6745,42.7407,42.5788,42.5862,33200.0
2011-09-28 13:50:00,57.88,57.93,57.74,57.77,40800.0,42.5935,42.6303,42.4905,42.5126,40800.0
2011-09-28 14:00:00,57.76,57.78,57.6,57.78,25500.0,42.5052,42.5199,42.3875,42.5199,25500.0
2011-09-28 14:10:00,57.76,57.85,57.72,57.82,23800.0,42.5052,42.5714,42.4758,42.5494,23800.0
2011-09-28 14:20:00,57.82,57.84,57.73,57.77,15400.0,42.5494,42.5641,42.4831,42.5126,15400.0
2011-09-28 14:30:00,57.77,57.86,57.72,57.85,19900.0,42.5126,42.5788,42.4758,42.5714,19900.0
2011-09-28 14:40:00,57.84,57.91,57.76,57.76,36100.0,42.5641,42.6156,42.5052,42.5052,36100.0
2011-09-28 14:50:00,57.76,57.89,57.73,57.84,35000.0,42.5052,42.6009,42.4831,42.5641,35000.0
2011-09-28 15:00:00,57.84,58.01,57.8,57.95,51000.0,42.5641,42.6892,42.5347,42.645,51000.0
2011-09-28 15:10:00,58.02,58.1,57.78,57.82,81900.0,42.6966,42.7554,42.5199,42.5494,81900.0
2011-09-28 15:20:00,57.81,57.88,57.72,57.75,58300.0,42.542,42.5935,42.4758,42.4979,58300.0
2011-09-28 15:30:00,57.74,57.76,57.4,57.44,71600.0,42.4905,42.5052,42.2403,42.2697,71600.0
2011-09-28 15:40:00,57.43,57.53,57.14,57.21,204800.0,42.2624,42.336,42.049,42.1005,204800.0
2011-09-28 15:50:00,57.22,57.31,57.13,57.2,154700.0,42.1078,42.1741,42.0416,42.0931,154700.0
2011-09-29 09:30:00,58.2,58.41,58.2,58.25,115200.0,42.829,42.9835,42.829,42.8658,115200.0
2011-09-29 09:40:00,58.25,58.57,58.22,58.54,62900.0,42.8658,43.1013,42.8437,43.0792,62900.0
2011-09-29 09:50:00,58.54,58.57,58.36,58.41,65700.0,43.0792,43.1013,42.9468,42.9835,65700.0
2011-09-29 10:00:00,58.39,58.47,58.2,58.24,47100.0,42.9688,43.0277,42.829,42.8584,47100.0
2011-09-29 10:10:00,58.22,58.33,58.15,58.25,66400.0,42.8437,42.9247,42.7922,42.8658,66400.0
2011-09-29 10:20:00,58.24,58.26,58.02,58.07,52900.0,42.8584,42.8732,42.6966,42.7333,52900.0
2011-09-29 10:30:00,58.06,58.07,57.94,57.99,49400.0,42.726,42.7333,42.6377,42.6745,49400.0
2011-09-29 10:40:00,57.96,58.0,57.68,57.79,37600.0,42.6524,42.6818,42.4463,42.5273,37600.0
2011-09-29 10:50:00,57.76,57.93,57.72,57.88,46100.0,42.5052,42.6303,42.4758,42.5935,46100.0
2011-09-29 11:00:00,57.89,58.0,57.86,57.95,36800.0,42.6009,42.6818,42.5788,42.645,36800.0
2011-09-29 11:10:00,57.94,57.99,57.82,57.86,66000.0,42.6377,42.6745,42.5494,42.5788,66000.0
2011-09-29 11:20:00,57.86,58.06,57.75,58.03,116800.0,42.5788,42.726,42.4979,42.7039,116800.0
2011-09-29 11:30:00,58.04,58.11,57.99,58.01,70300.0,42.7113,42.7628,42.6745,42.6892,70300.0
2011-09-29 11:40:00,58.03,58.17,57.98,58.17,27900.0,42.7039,42.8069,42.6671,42.8069,27900.0
2011-09-29 11:50:00,58.18,58.22,58.11,58.11,15900.0,42.8143,42.8437,42.7628,42.7628,15900.0
2011-09-29 12:00:00,58.1,58.23,58.03,58.03,18300.0,42.7554,42.8511,42.7039,42.7039,18300.0
2011-09-29 12:10:00,58.06,58.1,58.01,58.04,14500.0,42.726,42.7554,42.6892,42.7113,14500.0
2011-09-29 12:20:00,58.03,58.23,58.03,58.16,19500.0,42.7039,42.8511,42.7039,42.7996,19500.0
2011-09-29 12:30:00,58.15,58.15,57.83,57.9,27800.0,42.7922,42.7922,42.5567,42.6082,27800.0
2011-09-29 12:40:00,57.9,57.96,57.79,57.95,28400.0,42.6082,42.6524,42.5273,42.645,28400.0
2011-09-29 12:50:00,57.93,58.06,57.89,57.93,20100.0,42.6303,42.726,42.6009,42.6303,20100.0
2011-09-29 13:00:00,57.91,58.08,57.9,58.02,24100.0,42.6156,42.7407,42.6082,42.6966,24100.0
2011-09-29 13:10:00,58.03,58.1,57.99,58.01,14000.0,42.7039,42.7554,42.6745,42.6892,14000.0
2011-09-29 13:20:00,58.0,58.04,57.8,57.8,34700.0,42.6818,42.7113,42.5347,42.5347,34700.0
2011-09-29 13:30:00,57.8,57.84,57.52,57.52,76700.0,42.5347,42.5641,42.3286,42.3286,76700.0
2011-09-29 13:40:00,57.5,57.56,57.37,57.48,42900.0,42.3139,42.358,42.2182,42.2992,42900.0
2011-09-29 13:50:00,57.51,57.67,57.49,57.57,19200.0,42.3212,42.439,42.3065,42.3654,19200.0
2011-09-29 14:00:00,57.57,57.62,57.25,57.33,47600.0,42.3654,42.4022,42.1299,42.1888,47600.0
2011-09-29 14:10:00,57.33,57.33,57.07,57.24,43800.0,42.1888,42.1888,41.9975,42.1226,43800.0
2011-09-29 14:20:00,57.23,57.44,57.14,57.35,69100.0,42.1152,42.2697,42.049,42.2035,69100.0
2011-09-29 14:30:00,57.34,57.44,57.18,57.39,50300.0,42.1961,42.2697,42.0784,42.2329,50300.0
2011-09-29 14:40:00,57.38,57.45,57.09,57.15,44500.0,42.2256,42.2771,42.0122,42.0563,44500.0
2011-09-29 14:50:00,57.15,57.33,57.07,57.29,35400.0,42.0563,42.1888,41.9975,42.1593,35400.0
2011-09-29 15:00:00,57.35,57.36,56.94,57.09,88400.0,42.2035,42.2109,41.9018,42.0122,88400.0
2011-09-29 15:10:00,57.09,57.28,57.01,57.06,96300.0,42.0122,42.152,41.9533,41.9901,96300.0
2011-09-29 15:20:00,57.03,57.41,57.03,57.32,66100.0,41.968,42.2477,41.968,42.1814,66100.0
2011-09-29 15:30:00,57.33,57.75,57.29,57.74,193500.0,42.1888,42.4979,42.1593,42.4905,193500.0
2011-09-29 15:40:00,57.74,57.91,57.6,57.73,190400.0,42.4905,42.6156,42.3875,42.4831,190400.0
2011-09-29 15:50:00,57.72,58.03,57.71,58.01,179000.0,42.4758,42.7039,42.4684,42.6892,179000.0
2011-09-30 09:30:00,57.27,57.34,57.11,57.23,92000.0,42.1446,42.1961,42.0269,42.1152,92000.0
2011-09-30 09:40:00,57.21,57.64,57.12,57.25,89900.0,42.1005,42.4169,42.0342,42.1299,89900.0
2011-09-30 09:50:00,57.28,57.46,57.1,57.14,139500.0,42.152,42.2845,42.0195,42.049,139500.0
2011-09-30 10:00:00,57.1,57.56,57.07,57.44,212900.0,42.0195,42.358,41.9975,42.2697,212900.0
2011-09-30 10:10:00,57.45,57.59,57.29,57.59,144700.0,42.2771,42.3801,42.1593,42.3801,144700.0
2011-09-30 10:20:00,57.58,57.66,57.46,57.46,86400.0,42.3728,42.4316,42.2845,42.2845,86400.0
2011-09-30 10:30:00,57.47,57.51,57.24,57.28,142800.0,42.2918,42.3212,42.1226,42.152,142800.0
2011-09-30 10:40:00,57.28,57.34,57.18,57.2,29300.0,42.152,42.1961,42.0784,42.0931,29300.0
2011-09-30 10:50:00,57.18,57.38,57.17,57.2,38700.0,42.0784,42.2256,42.071,42.0931,38700.0
2011-09-30 11:00:00,57.2,57.43,57.19,57.39,54300.0,42.0931,42.2624,42.0858,42.2329,54300.0
2011-09-30 11:10:00,57.39,57.53,57.33,57.43,64200.0,42.2329,42.336,42.1888,42.2624,64200.0
2011-09-30 11:20:00,57.45,57.62,57.4,57.43,72200.0,42.2771,42.4022,42.2403,42.2624,72200.0
2011-09-30 11:30:00,57.45,57.65,57.43,57.57,58700.0,42.2771,42.4243,42.2624,42.3654,58700.0
2011-09-30 11:40:00,57.58,57.7,57.52,57.64,65000.0,42.3728,42.4611,42.3286,42.4169,65000.0
2011-09-30 11:50:00,57.64,57.68,57.47,57.57,90100.0,42.4169,42.4463,42.2918,42.3654,90100.0
2011-09-30 12:00:00,57.57,57.63,57.52,57.54,68600.0,42.3654,42.4096,42.3286,42.3433,68600.0
2011-09-30 12:10:00,57.47,57.5,57.39,57.43,10900.0,42.2918,42.3139,42.2329,42.2624,10900.0
2011-09-30 12:20:00,57.43,57.5,57.43,57.48,45100.0,42.2624,42.3139,42.2624,42.2992,45100.0
2011-09-30 12:30:00,57.48,57.49,57.37,57.44,24800.0,42.2992,42.3065,42.2182,42.2697,24800.0
2011-09-30 12:40:00,57.44,57.51,57.4,57.47,11000.0,42.2697,42.3212,42.2403,42.2918,11000.0
2011-09-30 12:50:00,57.48,57.49,57.35,57.36,7800.0,42.2992,42.3065,42.2035,42.2109,7800.0
2011-09-30 13:00:00,57.33,57.37,57.25,57.33,25200.0,42.1888,42.2182,42.1299,42.1888,25200.0
2011-09-30 13:10:00,57.32,57.44,57.32,57.42,34200.0,42.1814,42.2697,42.1814,42.255,34200.0
2011-09-30 13:20:00,57.42,57.43,57.33,57.4,76300.0,42.255,42.2624,42.1888,42.2403,76300.0
2011-09-30 13:30:00,57.41,57.54,57.41,57.54,35400.0,42.2477,42.3433,42.2477,42.3433,35400.0
2011-09-30 13:40:00,57.54,57.57,57.41,57.54,36800.0,42.3433,42.3654,42.2477,42.3433,36800.0
2011-09-30 13:50:00,57.53,57.56,57.42,57.44,23200.0,42.336,42.358,42.255,42.2697,23200.0
2011-09-30 14:00:00,57.43,57.49,57.27,57.29,40600.0,42.2624,42.3065,42.1446,42.1593,40600.0
2011-09-30 14:10:00,57.28,57.31,57.23,57.24,79600.0,42.152,42.1741,42.1152,42.1226,79600.0
2011-09-30 14:20:00,57.23,57.23,57.02,57.12,82600.0,42.1152,42.1152,41.9607,42.0342,82600.0
2011-09-30 14:30:00,57.12,57.18,57.04,57.16,48200.0,42.0342,42.0784,41.9754,42.0637,48200.0
2011-09-30 14:40:00,57.19,57.27,57.12,57.15,846500.0,42.0858,42.1446,42.0342,42.0563,846500.0
2011-09-30 14:50:00,57.16,57.31,56.97,57.22,555600.0,42.0637,42.1741,41.9239,42.1078,555600.0
2011-09-30 15:00:00,57.24,57.4,57.1,57.31,79500.0,42.1226,42.2403,42.0195,42.1741,79500.0
2011-09-30 15:10:00,57.3,57.33,57.14,57.17,56000.0,42.1667,42.1888,42.049,42.071,56000.0
2011-09-30 15:20:00,57.17,57.24,57.04,57.04,242200.0,42.071,42.1226,41.9754,41.9754,242200.0
2011-09-30 15:30:00,57.02,57.09,56.85,56.92,60100.0,41.9607,42.0122,41.8356,41.8871,60100.0
2011-09-30 15:40:00,56.91,57.21,56.86,56.86,89800.0,41.8797,42.1005,41.8429,41.8429,89800.0
2011-09-30 15:50:00,56.89,56.9,56.57,56.58,267300.0,41.865,41.8724,41.6295,41.6369,267300.0
2011-10-03 09:30:00,56.36,56.4,56.23,56.35,79200.0,41.475,41.5044,41.3793,41.4676,79200.0
2011-10-03 09:40:00,56.36,56.59,56.35,56.42,137300.0,41.475,41.6442,41.4676,41.5191,137300.0
2011-10-03 09:50:00,56.42,56.43,56.18,56.24,61300.0,41.5191,41.5265,41.3425,41.3867,61300.0
2011-10-03 10:00:00,56.2,56.92,56.2,56.89,370500.0,41.3572,41.8871,41.3572,41.865,370500.0
2011-10-03 10:10:00,56.88,57.03,56.68,56.69,215900.0,41.8576,41.968,41.7105,41.7178,215900.0
2011-10-03 10:20:00,56.71,56.77,56.53,56.64,165300.0,41.7325,41.7767,41.6001,41.681,165300.0
2011-10-03 10:30:00,56.68,56.68,56.3,56.38,168000.0,41.7105,41.7105,41.4308,41.4897,168000.0
2011-10-03 10:40:00,56.36,56.4,56.16,56.25,69800.0,41.475,41.5044,41.3278,41.394,69800.0
2011-10-03 10:50:00,56.26,56.34,56.07,56.24,61100.0,41.4014,41.4602,41.2616,41.3867,61100.0
2011-10-03 11:00:00,56.23,56.35,56.08,56.35,46800.0,41.3793,41.4676,41.2689,41.4676,46800.0
2011-10-03 11:10:00,56.35,56.46,56.28,56.39,205000.0,41.4676,41.5486,41.4161,41.497,205000.0
2011-10-03 11:20:00,56.44,56.49,56.29,56.37,151400.0,41.5338,41.5706,41.4235,41.4823,151400.0
2011-10-03 11:30:00,56.38,56.5,56.31,56.4,79200.0,41.4897,41.578,41.4382,41.5044,79200.0
2011-10-03 11:40:00,56.41,56.42,56.21,56.26,171800.0,41.5118,41.5191,41.3646,41.4014,171800.0
2011-10-03 11:50:00,56.25,56.49,56.25,56.43,73400.0,41.394,41.5706,41.394,41.5265,73400.0
2011-10-03 12:00:00,56.45,56.47,56.27,56.29,71700.0,41.5412,41.5559,41.4087,41.4235,71700.0
2011-10-03 12:10:00,56.28,56.29,56.0,56.03,38200.0,41.4161,41.4235,41.21,41.2321,38200.0
2011-10-03 12:20:00,56.01,56.12,55.96,55.99,138800.0,41.2174,41.2984,41.1806,41.2027,138800.0
2011-10-03 12:30:00,56.0,56.0,55.8,55.9,47700.0,41.21,41.21,41.0629,41.1365,47700.0
2011-10-03 12:40:00,55.89,55.94,55.8,55.8,23200.0,41.1291,41.1659,41.0629,41.0629,23200.0
2011-10-03 12:50:00,55.8,55.81,55.69,55.7,60800.0,41.0629,41.0702,40.9819,40.9893,60800.0
2011-10-03 13:00:00,55.69,55.69,55.5,55.57,33100.0,40.9819,40.9819,40.8421,40.8936,33100.0
2011-10-03 13:10:00,55.55,55.66,55.3,55.41,83300.0,40.8789,40.9598,40.6949,40.7759,83300.0
2011-10-03 13:20:00,55.44,55.45,55.32,55.45,45600.0,40.7979,40.8053,40.7096,40.8053,45600.0
2011-10-03 13:30:00,55.47,55.48,55.05,55.09,62700.0,40.82,40.8274,40.5109,40.5404,62700.0
2011-10-03 13:40:00,55.11,55.32,55.11,55.2,45700.0,40.5551,40.7096,40.5551,40.6213,45700.0
2011-10-03 13:50:00,55.19,55.3,55.03,55.27,52000.0,40.614,40.6949,40.4962,40.6728,52000.0
2011-10-03 14:00:00,55.26,55.48,55.2,55.46,117500.0,40.6655,40.8274,40.6213,40.8127,117500.0
2011-10-03 14:10:00,55.46,55.48,55.26,55.27,91300.0,40.8127,40.8274,40.6655,40.6728,91300.0
2011-10-03 14:20:00,55.28,55.35,55.15,55.17,72600.0,40.6802,40.7317,40.5845,40.5993,72600.0
2011-10-03 14:30:00,55.17,55.29,55.07,55.13,74900.0,40.5993,40.6876,40.5257,40.5698,74900.0
2011-10-03 14:40:00,55.14,55.19,54.88,54.99,124800.0,40.5772,40.614,40.3858,40.4668,124800.0
2011-10-03 14:50:00,54.98,55.19,54.96,55.18,203500.0,40.4594,40.614,40.4447,40.6066,203500.0
2011-10-03 15:00:00,55.17,55.42,55.11,55.22,78800.0,40.5993,40.7832,40.5551,40.636,78800.0
2011-10-03 15:10:00,55.22,55.29,55.08,55.17,390400.0,40.636,40.6876,40.533,40.5993,390400.0
2011-10-03 15:20:00,55.16,55.18,54.94,54.98,96500.0,40.5919,40.6066,40.43,40.4594,96500.0
2011-10-03 15:30:00,55.0,55.21,54.91,55.12,174200.0,40.4742,40.6287,40.4079,40.5625,174200.0
2011-10-03 15:40:00,55.12,55.42,54.98,55.33,120100.0,40.5625,40.7832,40.4594,40.717,120100.0
2011-10-03 15:50:00,55.32,55.32,54.71,54.73,325500.0,40.7096,40.7096,40.2607,40.2755,325500.0
2011-10-04 09:30:00,53.98,54.21,53.9,54.03,135600.0,39.7235,39.8928,39.6647,39.7603,135600.0
2011-10-04 09:40:00,54.03,54.14,53.82,53.82,60500.0,39.7603,39.8413,39.6058,39.6058,60500.0
2011-10-04 09:50:00,53.81,53.84,53.44,53.69,94200.0,39.5984,39.6205,39.3262,39.5101,94200.0
2011-10-04 10:00:00,53.67,53.87,53.49,53.77,133500.0,39.4954,39.6426,39.363,39.569,133500.0
2011-10-04 10:10:00,53.78,54.12,53.77,54.03,195500.0,39.5764,39.8266,39.569,39.7603,195500.0
2011-10-04 10:20:00,54.04,54.04,53.63,53.82,91400.0,39.7677,39.7677,39.466,39.6058,91400.0
2011-10-04 10:30:00,53.82,54.0,53.7,54.0,93000.0,39.6058,39.7383,39.5175,39.7383,93000.0
2011-10-04 10:40:00,54.03,54.44,53.98,54.42,150000.0,39.7603,40.0621,39.7235,40.0473,150000.0
2011-10-04 10:50:00,54.44,54.44,54.23,54.29,50300.0,40.0621,40.0621,39.9075,39.9517,50300.0
2011-10-04 11:00:00,54.33,54.59,54.17,54.5,91700.0,39.9811,40.1724,39.8634,40.1062,91700.0
2011-10-04 11:10:00,54.51,54.6,54.32,54.32,50400.0,40.1136,40.1798,39.9737,39.9737,50400.0
2011-10-04 11:20:00,54.32,54.39,54.19,54.29,78700.0,39.9737,40.0253,39.8781,39.9517,78700.0
2011-10-04 11:30:00,54.28,54.29,54.01,54.09,70900.0,39.9443,39.9517,39.7456,39.8045,70900.0
2011-10-04 11:40:00,54.08,54.31,54.08,54.29,97000.0,39.7971,39.9664,39.7971,39.9517,97000.0
2011-10-04 11:50:00,54.3,54.48,54.28,54.4,89300.0,39.959,40.0915,39.9443,40.0326,89300.0
2011-10-04 12:00:00,54.41,54.78,54.41,54.73,134200.0,40.04,40.3123,40.04,40.2755,134200.0
2011-10-04 12:10:00,54.72,54.79,54.62,54.66,175100.0,40.2681,40.3196,40.1945,40.2239,175100.0
2011-10-04 12:20:00,54.67,54.79,54.55,54.55,253100.0,40.2313,40.3196,40.143,40.143,253100.0
2011-10-04 12:30:00,54.54,54.69,54.47,54.63,128800.0,40.1356,40.246,40.0841,40.2019,128800.0
2011-10-04 12:40:00,54.63,54.81,54.63,54.7,97800.0,40.2019,40.3343,40.2019,40.2534,97800.0
2011-10-04 12:50:00,54.7,54.81,54.59,54.63,94900.0,40.2534,40.3343,40.1724,40.2019,94900.0
2011-10-04 13:00:00,54.62,54.67,54.44,54.63,85200.0,40.1945,40.2313,40.0621,40.2019,85200.0
2011-10-04 13:10:00,54.62,54.64,54.34,54.41,91300.0,40.1945,40.2092,39.9885,40.04,91300.0
2011-10-04 13:20:00,54.39,54.46,54.34,54.38,60900.0,40.0253,40.0768,39.9885,40.0179,60900.0
2011-10-04 13:30:00,54.37,54.51,54.32,54.32,56400.0,40.0105,40.1136,39.9737,39.9737,56400.0
2011-10-04 13:40:00,54.33,54.41,54.2,54.38,67800.0,39.9811,40.04,39.8854,40.0179,67800.0
2011-10-04 13:50:00,54.39,54.45,54.28,54.28,57300.0,40.0253,40.0694,39.9443,39.9443,57300.0
2011-10-04 14:00:00,54.29,54.48,54.22,54.23,76500.0,39.9517,40.0915,39.9002,39.9075,76500.0
2011-10-04 14:10:00,54.22,54.25,54.11,54.11,94100.0,39.9002,39.9222,39.8192,39.8192,94100.0
2011-10-04 14:20:00,54.11,54.23,54.02,54.2,97100.0,39.8192,39.9075,39.753,39.8854,97100.0
2011-10-04 14:30:00,54.2,54.42,54.2,54.31,86100.0,39.8854,40.0473,39.8854,39.9664,86100.0
2011-10-04 14:40:00,54.3,54.33,54.05,54.17,130900.0,39.959,39.9811,39.7751,39.8634,130900.0
2011-10-04 14:50:00,54.16,54.17,53.91,53.96,131400.0,39.856,39.8634,39.672,39.7088,131400.0
2011-10-04 15:00:00,53.97,54.16,53.84,53.84,121200.0,39.7162,39.856,39.6205,39.6205,121200.0
2011-10-04 15:10:00,53.85,54.04,53.76,54.03,96700.0,39.6279,39.7677,39.5616,39.7603,96700.0
2011-10-04 15:20:00,54.01,54.48,53.99,54.35,136600.0,39.7456,40.0915,39.7309,39.9958,136600.0
2011-10-04 15:30:00,54.36,54.74,54.34,54.67,190400.0,40.0032,40.2828,39.9885,40.2313,190400.0
2011-10-04 15:40:00,54.66,55.38,54.56,55.32,188500.0,40.2239,40.7538,40.1504,40.7096,188500.0
2011-10-04 15:50:00,55.32,56.17,55.25,56.05,413100.0,40.7096,41.3351,40.6581,41.2468,413100.0
2011-10-05 09:30:00,56.18,56.18,55.68,55.81,129500.0,41.3425,41.3425,40.9746,41.0702,129500.0
2011-10-05 09:40:00,55.86,56.04,55.77,55.98,200400.0,41.107,41.2395,41.0408,41.1953,200400.0
2011-10-05 09:50:00,55.97,56.02,55.78,55.96,94700.0,41.188,41.2248,41.0481,41.1806,94700.0
2011-10-05 10:00:00,55.95,56.41,55.93,56.2,194800.0,41.1733,41.5118,41.1585,41.3572,194800.0
2011-10-05 10:10:00,56.21,56.3,56.1,56.16,118000.0,41.3646,41.4308,41.2836,41.3278,118000.0
2011-10-05 10:20:00,56.19,56.38,56.1,56.17,129000.0,41.3499,41.4897,41.2836,41.3351,129000.0
2011-10-05 10:30:00,56.12,56.44,56.11,56.4,60400.0,41.2984,41.5338,41.291,41.5044,60400.0
2011-10-05 10:40:00,56.4,56.5,56.28,56.41,59400.0,41.5044,41.578,41.4161,41.5118,59400.0
2011-10-05 10:50:00,56.44,56.63,56.34,56.57,86300.0,41.5338,41.6737,41.4602,41.6295,86300.0
2011-10-05 11:00:00,56.6,56.6,56.42,56.45,31200.0,41.6516,41.6516,41.5191,41.5412,31200.0
2011-10-05 11:10:00,56.44,56.46,56.3,56.31,26000.0,41.5338,41.5486,41.4308,41.4382,26000.0
2011-10-05 11:20:00,56.33,56.47,56.33,56.39,35400.0,41.4529,41.5559,41.4529,41.497,35400.0
2011-10-05 11:30:00,56.37,56.53,56.37,56.47,33500.0,41.4823,41.6001,41.4823,41.5559,33500.0
2011-10-05 11:40:00,56.42,56.44,56.33,56.41,27700.0,41.5191,41.5338,41.4529,41.5118,27700.0
2011-10-05 11:50:00,56.44,56.54,56.39,56.48,31300.0,41.5338,41.6074,41.497,41.5633,31300.0
2011-10-05 12:00:00,56.49,56.52,56.34,56.35,72100.0,41.5706,41.5927,41.4602,41.4676,72100.0
2011-10-05 12:10:00,56.35,56.41,56.21,56.22,36700.0,41.4676,41.5118,41.3646,41.3719,36700.0
2011-10-05 12:20:00,56.22,56.28,56.18,56.2,25300.0,41.3719,41.4161,41.3425,41.3572,25300.0
2011-10-05 12:30:00,56.17,56.21,56.08,56.08,25300.0,41.3351,41.3646,41.2689,41.2689,25300.0
2011-10-05 12:40:00,56.07,56.22,56.04,56.16,52600.0,41.2616,41.3719,41.2395,41.3278,52600.0
2011-10-05 12:50:00,56.17,56.28,56.15,56.25,38300.0,41.3351,41.4161,41.3204,41.394,38300.0
2011-10-05 13:00:00,56.26,56.46,56.26,56.43,23600.0,41.4014,41.5486,41.4014,41.5265,23600.0
2011-10-05 13:10:00,56.42,56.55,56.3,56.47,60000.0,41.5191,41.6148,41.4308,41.5559,60000.0
2011-10-05 13:20:00,56.47,56.61,56.43,56.58,61400.0,41.5559,41.6589,41.5265,41.6369,61400.0
2011-10-05 13:30:00,56.56,56.64,56.46,56.47,86500.0,41.6221,41.681,41.5486,41.5559,86500.0
2011-10-05 13:40:00,56.49,56.64,56.47,56.63,13800.0,41.5706,41.681,41.5559,41.6737,13800.0
2011-10-05 13:50:00,56.63,56.78,56.62,56.75,44000.0,41.6737,41.784,41.6663,41.762,44000.0
2011-10-05 14:00:00,56.77,56.8,56.65,56.65,39300.0,41.7767,41.7988,41.6884,41.6884,39300.0
2011-10-05 14:10:00,56.64,56.77,56.6,56.75,27000.0,41.681,41.7767,41.6516,41.762,27000.0
2011-10-05 14:20:00,56.72,56.79,56.68,56.72,20800.0,41.7399,41.7914,41.7105,41.7399,20800.0
2011-10-05 14:30:00,56.72,56.75,56.44,56.48,32000.0,41.7399,41.762,41.5338,41.5633,32000.0
2011-10-05 14:40:00,56.5,56.75,56.5,56.75,51100.0,41.578,41.762,41.578,41.762,51100.0
2011-10-05 14:50:00,56.75,56.81,56.7,56.72,31100.0,41.762,41.8061,41.7252,41.7399,31100.0
2011-10-05 15:00:00,56.72,56.72,56.5,56.54,52400.0,41.7399,41.7399,41.578,41.6074,52400.0
2011-10-05 15:10:00,56.54,56.84,56.52,56.83,64200.0,41.6074,41.8282,41.5927,41.8208,64200.0
2011-10-05 15:20:00,56.84,56.88,56.62,56.8,56900.0,41.8282,41.8576,41.6663,41.7988,56900.0
2011-10-05 15:30:00,56.8,57.29,56.79,57.28,91200.0,41.7988,42.1593,41.7914,42.152,91200.0
2011-10-05 15:40:00,57.24,57.28,56.99,57.02,90000.0,42.1226,42.152,41.9386,41.9607,90000.0
2011-10-05 15:50:00,57.02,57.18,57.02,57.15,84000.0,41.9607,42.0784,41.9607,42.0563,84000.0
2011-10-06 09:30:00,57.12,57.19,56.96,57.1,154700.0,42.0342,42.0858,41.9165,42.0195,154700.0
2011-10-06 09:40:00,57.1,57.19,56.81,56.83,59500.0,42.0195,42.0858,41.8061,41.8208,59500.0
2011-10-06 09:50:00,56.82,56.83,56.65,56.81,59600.0,41.8135,41.8208,41.6884,41.8061,59600.0
2011-10-06 10:00:00,56.8,56.96,56.68,56.94,35400.0,41.7988,41.9165,41.7105,41.9018,35400.0
2011-10-06 10:10:00,56.94,57.21,56.94,57.13,39900.0,41.9018,42.1005,41.9018,42.0416,39900.0
2011-10-06 10:20:00,57.16,57.34,57.13,57.29,42600.0,42.0637,42.1961,42.0416,42.1593,42600.0
2011-10-06 10:30:00,57.29,57.53,57.27,57.45,39600.0,42.1593,42.336,42.1446,42.2771,39600.0
2011-10-06 10:40:00,57.42,57.44,57.26,57.28,41000.0,42.255,42.2697,42.1373,42.152,41000.0
2011-10-06 10:50:00,57.28,57.41,57.25,57.3,33100.0,42.152,42.2477,42.1299,42.1667,33100.0
2011-10-06 11:00:00,57.33,57.53,57.29,57.51,49300.0,42.1888,42.336,42.1593,42.3212,49300.0
2011-10-06 11:10:00,57.55,57.7,57.52,57.56,28100.0,42.3507,42.4611,42.3286,42.358,28100.0
2011-10-06 11:20:00,57.56,57.68,57.44,57.68,23100.0,42.358,42.4463,42.2697,42.4463,23100.0
2011-10-06 11:30:00,57.7,57.95,57.7,57.95,79400.0,42.4611,42.645,42.4611,42.645,79400.0
2011-10-06 11:40:00,57.95,58.05,57.89,57.9,107700.0,42.645,42.7186,42.6009,42.6082,107700.0
2011-10-06 11:50:00,57.9,57.93,57.81,57.88,62100.0,42.6082,42.6303,42.542,42.5935,62100.0
2011-10-06 12:00:00,57.87,57.91,57.78,57.79,50900.0,42.5862,42.6156,42.5199,42.5273,50900.0
2011-10-06 12:10:00,57.77,57.96,57.77,57.94,112000.0,42.5126,42.6524,42.5126,42.6377,112000.0
2011-10-06 12:20:00,57.93,58.0,57.9,57.9,11700.0,42.6303,42.6818,42.6082,42.6082,11700.0
2011-10-06 12:30:00,57.88,57.95,57.82,57.83,20000.0,42.5935,42.645,42.5494,42.5567,20000.0
2011-10-06 12:40:00,57.85,57.87,57.72,57.79,10300.0,42.5714,42.5862,42.4758,42.5273,10300.0
2011-10-06 12:50:00,57.79,57.82,57.71,57.76,27900.0,42.5273,42.5494,42.4684,42.5052,27900.0
2011-10-06 13:00:00,57.75,57.81,57.67,57.8,27700.0,42.4979,42.542,42.439,42.5347,27700.0
2011-10-06 13:10:00,57.79,57.9,57.78,57.82,15400.0,42.5273,42.6082,42.5199,42.5494,15400.0
2011-10-06 13:20:00,57.82,57.95,57.75,57.77,47200.0,42.5494,42.645,42.4979,42.5126,47200.0
2011-10-06 13:30:00,57.77,57.84,57.68,57.72,25000.0,42.5126,42.5641,42.4463,42.4758,25000.0
2011-10-06 13:40:00,57.71,57.82,57.65,57.78,34100.0,42.4684,42.5494,42.4243,42.5199,34100.0
2011-10-06 13:50:00,57.81,57.88,57.76,57.82,56100.0,42.542,42.5935,42.5052,42.5494,56100.0
2011-10-06 14:00:00,57.82,57.96,57.76,57.96,48500.0,42.5494,42.6524,42.5052,42.6524,48500.0
2011-10-06 14:10:00,57.96,58.05,57.95,58.03,24600.0,42.6524,42.7186,42.645,42.7039,24600.0
2011-10-06 14:20:00,58.03,58.12,58.0,58.03,26000.0,42.7039,42.7701,42.6818,42.7039,26000.0
2011-10-06 14:30:00,58.04,58.07,57.87,57.87,23000.0,42.7113,42.7333,42.5862,42.5862,23000.0
2011-10-06 14:40:00,57.86,57.99,57.85,57.9,33100.0,42.5788,42.6745,42.5714,42.6082,33100.0
2011-10-06 14:50:00,57.89,57.96,57.82,57.95,117200.0,42.6009,42.6524,42.5494,42.645,117200.0
2011-10-06 15:00:00,57.95,58.04,57.88,58.02,88300.0,42.645,42.7113,42.5935,42.6966,88300.0
2011-10-06 15:10:00,58.04,58.07,57.77,57.78,29400.0,42.7113,42.7333,42.5126,42.5199,29400.0
2011-10-06 15:20:00,57.78,57.87,57.71,57.76,55000.0,42.5199,42.5862,42.4684,42.5052,55000.0
2011-10-06 15:30:00,57.74,58.0,57.74,57.97,46300.0,42.4905,42.6818,42.4905,42.6598,46300.0
2011-10-06 15:40:00,57.95,58.2,57.94,58.13,76200.0,42.645,42.829,42.6377,42.7775,76200.0
2011-10-06 15:50:00,58.14,58.38,58.14,58.29,228800.0,42.7849,42.9615,42.7849,42.8952,228800.0
2011-10-07 09:30:00,58.71,58.72,58.4,58.4,179300.0,43.2043,43.2117,42.9762,42.9762,179300.0
2011-10-07 09:40:00,58.37,58.41,58.23,58.27,82100.0,42.9541,42.9835,42.8511,42.8805,82100.0
2011-10-07 09:50:00,58.28,58.5,58.19,58.48,72100.0,42.8879,43.0498,42.8217,43.0351,72100.0
2011-10-07 10:00:00,58.48,58.57,58.32,58.32,263900.0,43.0351,43.1013,42.9173,42.9173,263900.0
2011-10-07 10:10:00,58.32,58.63,58.28,58.59,71700.0,42.9173,43.1454,42.8879,43.116,71700.0
2011-10-07 10:20:00,58.58,58.66,58.49,58.54,47400.0,43.1087,43.1675,43.0424,43.0792,47400.0
2011-10-07 10:30:00,58.54,58.6,58.42,58.42,660500.0,43.0792,43.1234,42.9909,42.9909,660500.0
2011-10-07 10:40:00,58.42,58.46,58.27,58.32,93600.0,42.9909,43.0203,42.8805,42.9173,93600.0
2011-10-07 10:50:00,58.31,58.44,58.23,58.23,55500.0,42.91,43.0056,42.8511,42.8511,55500.0
2011-10-07 11:00:00,58.21,58.4,58.14,58.23,55300.0,42.8364,42.9762,42.7849,42.8511,55300.0
2011-10-07 11:10:00,58.26,58.28,58.03,58.1,50400.0,42.8732,42.8879,42.7039,42.7554,50400.0
2011-10-07 11:20:00,58.07,58.21,57.99,58.21,27500.0,42.7333,42.8364,42.6745,42.8364,27500.0
2011-10-07 11:30:00,58.22,58.25,58.08,58.1,37700.0,42.8437,42.8658,42.7407,42.7554,37700.0
2011-10-07 11:40:00,58.11,58.31,58.11,58.16,28800.0,42.7628,42.91,42.7628,42.7996,28800.0
2011-10-07 11:50:00,58.2,58.29,58.14,58.29,44200.0,42.829,42.8952,42.7849,42.8952,44200.0
2011-10-07 12:00:00,58.3,58.3,57.92,58.27,122900.0,42.9026,42.9026,42.623,42.8805,122900.0
2011-10-07 12:10:00,58.28,58.3,57.82,57.84,147200.0,42.8879,42.9026,42.5494,42.5641,147200.0
2011-10-07 12:20:00,57.84,57.92,57.66,57.85,63500.0,42.5641,42.623,42.4316,42.5714,63500.0
2011-10-07 12:30:00,57.8,57.92,57.73,57.8,53400.0,42.5347,42.623,42.4831,42.5347,53400.0
2011-10-07 12:40:00,57.83,57.86,57.62,57.71,88700.0,42.5567,42.5788,42.4022,42.4684,88700.0
2011-10-07 12:50:00,57.71,57.75,57.55,57.59,35800.0,42.4684,42.4979,42.3507,42.3801,35800.0
2011-10-07 13:00:00,57.6,57.66,57.45,57.5,25400.0,42.3875,42.4316,42.2771,42.3139,25400.0
2011-10-07 13:10:00,57.52,57.67,57.49,57.6,40600.0,42.3286,42.439,42.3065,42.3875,40600.0
2011-10-07 13:20:00,57.61,57.79,57.58,57.68,37100.0,42.3948,42.5273,42.3728,42.4463,37100.0
2011-10-07 13:30:00,57.62,57.64,57.52,57.53,16500.0,42.4022,42.4169,42.3286,42.336,16500.0
2011-10-07 13:40:00,57.53,57.61,57.43,57.59,39400.0,42.336,42.3948,42.2624,42.3801,39400.0
2011-10-07 13:50:00,57.59,57.74,57.55,57.7,3700.0,42.3801,42.4905,42.3507,42.4611,3700.0
2011-10-07 14:00:00,57.73,57.8,57.68,57.7,10500.0,42.4831,42.5347,42.4463,42.4611,10500.0
2011-10-07 14:10:00,57.71,57.76,57.61,57.74,31100.0,42.4684,42.5052,42.3948,42.4905,31100.0
2011-10-07 14:20:00,57.75,57.99,57.74,57.75,44800.0,42.4979,42.6745,42.4905,42.4979,44800.0
2011-10-07 14:30:00,57.75,57.95,57.75,57.86,33900.0,42.4979,42.645,42.4979,42.5788,33900.0
2011-10-07 14:40:00,57.86,57.87,57.7,57.78,52000.0,42.5788,42.5862,42.4611,42.5199,52000.0
2011-10-07 14:50:00,57.79,57.93,57.75,57.88,31900.0,42.5273,42.6303,42.4979,42.5935,31900.0
2011-10-07 15:00:00,57.89,57.99,57.78,57.97,26800.0,42.6009,42.6745,42.5199,42.6598,26800.0
2011-10-07 15:10:00,57.96,58.21,57.89,58.1,44100.0,42.6524,42.8364,42.6009,42.7554,44100.0
2011-10-07 15:20:00,58.1,58.38,58.1,58.36,51100.0,42.7554,42.9615,42.7554,42.9468,51100.0
2011-10-07 15:30:00,58.36,58.43,58.23,58.23,36100.0,42.9468,42.9983,42.8511,42.8511,36100.0
2011-10-07 15:40:00,58.23,58.25,58.02,58.02,92600.0,42.8511,42.8658,42.6966,42.6966,92600.0
2011-10-07 15:50:00,58.04,58.04,57.61,57.66,126200.0,42.7113,42.7113,42.3948,42.4316,126200.0
2011-10-10 09:30:00,58.68,58.99,58.68,58.99,46000.0,43.1822,43.4104,43.1822,43.4104,46000.0
2011-10-10 09:40:00,58.99,59.05,58.86,58.91,45700.0,43.4104,43.4545,43.3147,43.3515,45700.0
2011-10-10 09:50:00,58.95,59.08,58.95,59.04,30700.0,43.3809,43.4766,43.3809,43.4472,30700.0
2011-10-10 10:00:00,59.04,59.1,58.99,59.04,21800.0,43.4472,43.4913,43.4104,43.4472,21800.0
2011-10-10 10:10:00,59.07,59.23,59.07,59.23,9800.0,43.4692,43.587,43.4692,43.587,9800.0
2011-10-10 10:20:00,59.24,59.31,59.23,59.26,17900.0,43.5943,43.6459,43.587,43.6091,17900.0
2011-10-10 10:30:00,59.26,59.35,59.22,59.27,19500.0,43.6091,43.6753,43.5796,43.6164,19500.0
2011-10-10 10:40:00,59.26,59.41,59.25,59.34,31100.0,43.6091,43.7194,43.6017,43.6679,31100.0
2011-10-10 10:50:00,59.32,59.34,59.27,59.3,25000.0,43.6532,43.6679,43.6164,43.6385,25000.0
2011-10-10 11:00:00,59.29,59.33,59.24,59.27,17700.0,43.6311,43.6606,43.5943,43.6164,17700.0
2011-10-10 11:10:00,59.27,59.27,59.2,59.27,61100.0,43.6164,43.6164,43.5649,43.6164,61100.0
2011-10-10 11:20:00,59.27,59.3,59.21,59.3,9700.0,43.6164,43.6385,43.5723,43.6385,9700.0
2011-10-10 11:30:00,59.31,59.34,59.27,59.34,16000.0,43.6459,43.6679,43.6164,43.6679,16000.0
2011-10-10 11:40:00,59.33,59.37,59.29,59.29,13500.0,43.6606,43.69,43.6311,43.6311,13500.0
2011-10-10 11:50:00,59.3,59.35,59.28,59.34,11100.0,43.6385,43.6753,43.6238,43.6679,11100.0
2011-10-10 12:00:00,59.34,59.38,59.26,59.31,34300.0,43.6679,43.6974,43.6091,43.6459,34300.0
2011-10-10 12:10:00,59.3,59.38,59.3,59.33,7200.0,43.6385,43.6974,43.6385,43.6606,7200.0
2011-10-10 12:20:00,59.32,59.36,59.28,59.33,18100.0,43.6532,43.6826,43.6238,43.6606,18100.0
2011-10-10 12:30:00,59.33,59.36,59.29,59.3,31800.0,43.6606,43.6826,43.6311,43.6385,31800.0
2011-10-10 12:40:00,59.3,59.35,59.26,59.26,9200.0,43.6385,43.6753,43.6091,43.6091,9200.0
2011-10-10 12:50:00,59.25,59.3,59.21,59.3,8700.0,43.6017,43.6385,43.5723,43.6385,8700.0
2011-10-10 13:00:00,59.3,59.37,59.26,59.33,30500.0,43.6385,43.69,43.6091,43.6606,30500.0
2011-10-10 13:10:00,59.32,59.39,59.32,59.39,8400.0,43.6532,43.7047,43.6532,43.7047,8400.0
2011-10-10 13:20:00,59.39,59.47,59.37,59.37,31000.0,43.7047,43.7636,43.69,43.69,31000.0
2011-10-10 13:30:00,59.37,59.39,59.34,59.36,26800.0,43.69,43.7047,43.6679,43.6826,26800.0
2011-10-10 13:40:00,59.37,59.39,59.3,59.34,21400.0,43.69,43.7047,43.6385,43.6679,21400.0
2011-10-10 13:50:00,59.34,59.37,59.29,59.34,37900.0,43.6679,43.69,43.6311,43.6679,37900.0
2011-10-10 14:00:00,59.34,59.36,59.21,59.26,18800.0,43.6679,43.6826,43.5723,43.6091,18800.0
2011-10-10 14:10:00,59.24,59.3,59.23,59.28,12900.0,43.5943,43.6385,43.587,43.6238,12900.0
2011-10-10 14:20:00,59.26,59.37,59.25,59.33,24100.0,43.6091,43.69,43.6017,43.6606,24100.0
2011-10-10 14:30:00,59.34,59.38,59.28,59.28,23000.0,43.6679,43.6974,43.6238,43.6238,23000.0
2011-10-10 14:40:00,59.29,59.33,59.27,59.28,17000.0,43.6311,43.6606,43.6164,43.6238,17000.0
2011-10-10 14:50:00,59.29,59.31,59.23,59.23,11800.0,43.6311,43.6459,43.587,43.587,11800.0
2011-10-10 15:00:00,59.24,59.27,59.12,59.16,59600.0,43.5943,43.6164,43.506,43.5355,59600.0
2011-10-10 15:10:00,59.17,59.19,59.02,59.18,39000.0,43.5428,43.5575,43.4324,43.5502,39000.0
2011-10-10 15:20:00,59.17,59.17,58.99,59.07,42600.0,43.5428,43.5428,43.4104,43.4692,42600.0
2011-10-10 15:30:00,59.07,59.2,58.99,59.13,66100.0,43.4692,43.5649,43.4104,43.5134,66100.0
2011-10-10 15:40:00,59.13,59.35,59.05,59.34,37100.0,43.5134,43.6753,43.4545,43.6679,37100.0
2011-10-10 15:50:00,59.36,59.67,59.36,59.66,60000.0,43.6826,43.9108,43.6826,43.9034,60000.0
2011-10-11 09:30:00,59.32,59.32,59.16,59.25,57000.0,43.6532,43.6532,43.5355,43.6017,57000.0
2011-10-11 09:40:00,59.26,59.41,59.12,59.41,61900.0,43.6091,43.7194,43.506,43.7194,61900.0
2011-10-11 09:50:00,59.41,59.44,59.3,59.34,35100.0,43.7194,43.7415,43.6385,43.6679,35100.0
2011-10-11 10:00:00,59.33,59.35,59.19,59.29,35400.0,43.6606,43.6753,43.5575,43.6311,35400.0
2011-10-11 10:10:00,59.31,59.42,59.31,59.35,125300.0,43.6459,43.7268,43.6459,43.6753,125300.0
2011-10-11 10:20:00,59.35,59.56,59.31,59.55,69700.0,43.6753,43.8298,43.6459,43.8225,69700.0
2011-10-11 10:30:00,59.56,59.63,59.51,59.61,199300.0,43.8298,43.8813,43.793,43.8666,199300.0
2011-10-11 10:40:00,59.6,59.81,59.56,59.74,180900.0,43.8593,44.0138,43.8298,43.9623,180900.0
2011-10-11 10:50:00,59.73,59.78,59.59,59.63,30400.0,43.9549,43.9917,43.8519,43.8813,30400.0
2011-10-11 11:00:00,59.65,59.69,59.54,59.59,128000.0,43.8961,43.9255,43.8151,43.8519,128000.0
2011-10-11 11:10:00,59.58,59.62,59.47,59.52,70300.0,43.8445,43.874,43.7636,43.8004,70300.0
2011-10-11 11:20:00,59.51,59.55,59.44,59.48,48600.0,43.793,43.8225,43.7415,43.771,48600.0
2011-10-11 11:30:00,59.49,59.61,59.49,59.59,82100.0,43.7783,43.8666,43.7783,43.8519,82100.0
2011-10-11 11:40:00,59.59,59.65,59.53,59.61,341500.0,43.8519,43.8961,43.8078,43.8666,341500.0
2011-10-11 11:50:00,59.61,59.69,59.54,59.65,103900.0,43.8666,43.9255,43.8151,43.8961,103900.0
2011-10-11 12:00:00,59.69,59.7,59.59,59.67,46600.0,43.9255,43.9329,43.8519,43.9108,46600.0
2011-10-11 12:10:00,59.68,59.73,59.62,59.62,26400.0,43.9181,43.9549,43.874,43.874,26400.0
2011-10-11 12:20:00,59.63,59.63,59.56,59.6,27800.0,43.8813,43.8813,43.8298,43.8593,27800.0
2011-10-11 12:30:00,59.63,59.63,59.39,59.39,39900.0,43.8813,43.8813,43.7047,43.7047,39900.0
2011-10-11 12:40:00,59.38,59.44,59.33,59.34,33200.0,43.6974,43.7415,43.6606,43.6679,33200.0
2011-10-11 12:50:00,59.36,59.48,59.33,59.48,37000.0,43.6826,43.771,43.6606,43.771,37000.0
2011-10-11 13:00:00,59.5,59.52,59.37,59.46,36600.0,43.7857,43.8004,43.69,43.7562,36600.0
2011-10-11 13:10:00,59.45,59.5,59.29,59.46,63500.0,43.7489,43.7857,43.6311,43.7562,63500.0
2011-10-11 13:20:00,59.46,59.58,59.46,59.58,38300.0,43.7562,43.8445,43.7562,43.8445,38300.0
2011-10-11 13:30:00,59.58,59.6,59.51,59.54,38600.0,43.8445,43.8593,43.793,43.8151,38600.0
2011-10-11 13:40:00,59.54,59.57,59.42,59.43,31100.0,43.8151,43.8372,43.7268,43.7342,31100.0
2011-10-11 13:50:00,59.45,59.66,59.45,59.66,74200.0,43.7489,43.9034,43.7489,43.9034,74200.0
2011-10-11 14:00:00,59.67,59.67,59.55,59.57,16400.0,43.9108,43.9108,43.8225,43.8372,16400.0
2011-10-11 14:10:00,59.57,59.62,59.53,59.57,21800.0,43.8372,43.874,43.8078,43.8372,21800.0
2011-10-11 14:20:00,59.58,59.62,59.41,59.43,39600.0,43.8445,43.874,43.7194,43.7342,39600.0
2011-10-11 14:30:00,59.43,59.52,59.41,59.42,44700.0,43.7342,43.8004,43.7194,43.7268,44700.0
2011-10-11 14:40:00,59.4,59.46,59.37,59.37,21400.0,43.7121,43.7562,43.69,43.69,21400.0
2011-10-11 14:50:00,59.38,59.51,59.37,59.49,33600.0,43.6974,43.793,43.69,43.7783,33600.0
2011-10-11 15:00:00,59.49,59.69,59.48,59.64,62200.0,43.7783,43.9255,43.771,43.8887,62200.0
2011-10-11 15:10:00,59.65,59.68,59.58,59.59,36400.0,43.8961,43.9181,43.8445,43.8519,36400.0
2011-10-11 15:20:00,59.59,59.67,59.49,59.49,37200.0,43.8519,43.9108,43.7783,43.7783,37200.0
2011-10-11 15:30:00,59.52,59.74,59.5,59.67,41700.0,43.8004,43.9623,43.7857,43.9108,41700.0
2011-10-11 15:40:00,59.68,59.73,59.57,59.64,46300.0,43.9181,43.9549,43.8372,43.8887,46300.0
2011-10-11 15:50:00,59.64,59.68,59.48,59.58,50900.0,43.8887,43.9181,43.771,43.8445,50900.0
2011-10-12 09:30:00,60.09,60.09,59.91,59.96,46700.0,44.2199,44.2199,44.0874,44.1242,46700.0
2011-10-12 09:40:00,59.96,60.15,59.88,59.94,62900.0,44.1242,44.264,44.0653,44.1095,62900.0
2011-10-12 09:50:00,59.96,60.15,59.96,60.13,68300.0,44.1242,44.264,44.1242,44.2493,68300.0
2011-10-12 10:00:00,60.15,60.17,59.99,60.17,28500.0,44.264,44.2787,44.1463,44.2787,28500.0
2011-10-12 10:10:00,60.15,60.42,60.15,60.38,31700.0,44.264,44.4627,44.264,44.4333,31700.0
2011-10-12 10:20:00,60.38,60.39,60.31,60.34,14900.0,44.4333,44.4406,44.3817,44.4038,14900.0
2011-10-12 10:30:00,60.36,60.48,60.32,60.48,18600.0,44.4185,44.5068,44.3891,44.5068,18600.0
2011-10-12 10:40:00,60.49,60.49,60.33,60.34,26400.0,44.5142,44.5142,44.3965,44.4038,26400.0
2011-10-12 10:50:00,60.33,60.34,60.23,60.24,21600.0,44.3965,44.4038,44.3229,44.3302,21600.0
2011-10-12 11:00:00,60.25,60.35,60.25,60.35,19800.0,44.3376,44.4112,44.3376,44.4112,19800.0
2011-10-12 11:10:00,60.36,60.45,60.34,60.43,23500.0,44.4185,44.4848,44.4038,44.4701,23500.0
2011-10-12 11:20:00,60.43,60.45,60.36,60.39,9900.0,44.4701,44.4848,44.4185,44.4406,9900.0
2011-10-12 11:30:00,60.38,60.48,60.38,60.46,13400.0,44.4333,44.5068,44.4333,44.4921,13400.0
2011-10-12 11:40:00,60.45,60.49,60.4,60.44,9100.0,44.4848,44.5142,44.448,44.4774,9100.0
2011-10-12 11:50:00,60.39,60.45,60.36,60.36,9200.0,44.4406,44.4848,44.4185,44.4185,9200.0
2011-10-12 12:00:00,60.36,60.41,60.34,60.34,13700.0,44.4185,44.4553,44.4038,44.4038,13700.0
2011-10-12 12:10:00,60.33,60.4,60.3,60.39,13100.0,44.3965,44.448,44.3744,44.4406,13100.0
2011-10-12 12:20:00,60.39,60.45,60.38,60.45,32800.0,44.4406,44.4848,44.4333,44.4848,32800.0
2011-10-12 12:30:00,60.45,60.51,60.45,60.51,15200.0,44.4848,44.5289,44.4848,44.5289,15200.0
2011-10-12 12:40:00,60.49,60.53,60.48,60.51,77200.0,44.5142,44.5436,44.5068,44.5289,77200.0
2011-10-12 12:50:00,60.52,60.66,60.52,60.65,45700.0,44.5363,44.6393,44.5363,44.632,45700.0
2011-10-12 13:00:00,60.66,60.75,60.65,60.66,16000.0,44.6393,44.7055,44.632,44.6393,16000.0
2011-10-12 13:10:00,60.68,60.69,60.61,60.62,15500.0,44.654,44.6614,44.6025,44.6099,15500.0
2011-10-12 13:20:00,60.65,60.68,60.61,60.62,16000.0,44.632,44.654,44.6025,44.6099,16000.0
2011-10-12 13:30:00,60.63,60.72,60.63,60.7,27600.0,44.6172,44.6835,44.6172,44.6687,27600.0
2011-10-12 13:40:00,60.69,60.73,60.62,60.65,24100.0,44.6614,44.6908,44.6099,44.632,24100.0
2011-10-12 13:50:00,60.64,60.65,60.58,60.61,28100.0,44.6246,44.632,44.5804,44.6025,28100.0
2011-10-12 14:00:00,60.61,60.78,60.57,60.78,39500.0,44.6025,44.7276,44.5731,44.7276,39500.0
2011-10-12 14:10:00,60.76,60.82,60.71,60.74,28200.0,44.7129,44.7571,44.6761,44.6982,28200.0
2011-10-12 14:20:00,60.71,60.8,60.7,60.79,12300.0,44.6761,44.7423,44.6687,44.735,12300.0
2011-10-12 14:30:00,60.81,60.96,60.81,60.82,19200.0,44.7497,44.8601,44.7497,44.7571,19200.0
2011-10-12 14:40:00,60.84,60.87,60.76,60.82,15200.0,44.7718,44.7938,44.7129,44.7571,15200.0
2011-10-12 14:50:00,60.83,60.83,60.55,60.58,37500.0,44.7644,44.7644,44.5584,44.5804,37500.0
2011-10-12 15:00:00,60.58,60.67,60.5,60.61,120700.0,44.5804,44.6467,44.5216,44.6025,120700.0
2011-10-12 15:10:00,60.61,60.68,60.47,60.54,45300.0,44.6025,44.654,44.4995,44.551,45300.0
2011-10-12 15:20:00,60.55,60.61,60.44,60.57,44700.0,44.5584,44.6025,44.4774,44.5731,44700.0
2011-10-12 15:30:00,60.57,60.69,60.51,60.67,51500.0,44.5731,44.6614,44.5289,44.6467,51500.0
2011-10-12 15:40:00,60.65,60.75,60.31,60.36,123100.0,44.632,44.7055,44.3817,44.4185,123100.0
2011-10-12 15:50:00,60.36,60.47,60.27,60.28,134000.0,44.4185,44.4995,44.3523,44.3597,134000.0
2011-10-13 09:30:00,59.91,59.91,59.61,59.63,44900.0,44.0874,44.0874,43.8666,43.8813,44900.0
2011-10-13 09:40:00,59.61,59.7,59.53,59.65,54600.0,43.8666,43.9329,43.8078,43.8961,54600.0
2011-10-13 09:50:00,59.66,59.67,59.41,59.44,103700.0,43.9034,43.9108,43.7194,43.7415,103700.0
2011-10-13 10:00:00,59.43,59.54,59.34,59.45,131200.0,43.7342,43.8151,43.6679,43.7489,131200.0
2011-10-13 10:10:00,59.45,59.56,59.34,59.35,135100.0,43.7489,43.8298,43.6679,43.6753,135100.0
2011-10-13 10:20:00,59.34,59.57,59.32,59.5,41900.0,43.6679,43.8372,43.6532,43.7857,41900.0
2011-10-13 10:30:00,59.49,59.65,59.48,59.54,24700.0,43.7783,43.8961,43.771,43.8151,24700.0
2011-10-13 10:40:00,59.54,59.56,59.36,59.37,24400.0,43.8151,43.8298,43.6826,43.69,24400.0
2011-10-13 10:50:00,59.38,59.46,59.26,59.26,40300.0,43.6974,43.7562,43.6091,43.6091,40300.0
2011-10-13 11:00:00,59.26,59.42,59.23,59.29,28100.0,43.6091,43.7268,43.587,43.6311,28100.0
2011-10-13 11:10:00,59.3,59.43,59.21,59.21,35400.0,43.6385,43.7342,43.5723,43.5723,35400.0
2011-10-13 11:20:00,59.2,59.38,59.2,59.3,37800.0,43.5649,43.6974,43.5649,43.6385,37800.0
2011-10-13 11:30:00,59.31,59.46,59.29,59.41,56700.0,43.6459,43.7562,43.6311,43.7194,56700.0
2011-10-13 11:40:00,59.43,59.54,59.35,59.46,41600.0,43.7342,43.8151,43.6753,43.7562,41600.0
2011-10-13 11:50:00,59.45,59.5,59.41,59.45,22800.0,43.7489,43.7857,43.7194,43.7489,22800.0
2011-10-13 12:00:00,59.46,59.53,59.46,59.47,6600.0,43.7562,43.8078,43.7562,43.7636,6600.0
2011-10-13 12:10:00,59.49,59.5,59.38,59.42,9100.0,43.7783,43.7857,43.6974,43.7268,9100.0
2011-10-13 12:20:00,59.39,59.45,59.35,59.36,10000.0,43.7047,43.7489,43.6753,43.6826,10000.0
2011-10-13 12:30:00,59.35,59.37,59.29,59.35,6500.0,43.6753,43.69,43.6311,43.6753,6500.0
2011-10-13 12:40:00,59.36,59.42,59.33,59.41,18300.0,43.6826,43.7268,43.6606,43.7194,18300.0
2011-10-13 12:50:00,59.4,59.51,59.39,59.47,28900.0,43.7121,43.793,43.7047,43.7636,28900.0
2011-10-13 13:00:00,59.47,59.58,59.38,59.56,53200.0,43.7636,43.8445,43.6974,43.8298,53200.0
2011-10-13 13:10:00,59.58,59.69,59.57,59.64,241400.0,43.8445,43.9255,43.8372,43.8887,241400.0
2011-10-13 13:20:00,59.61,59.78,59.6,59.75,51500.0,43.8666,43.9917,43.8593,43.9696,51500.0
2011-10-13 13:30:00,59.75,59.8,59.72,59.76,38200.0,43.9696,44.0064,43.9476,43.977,38200.0
2011-10-13 13:40:00,59.75,59.86,59.71,59.84,62300.0,43.9696,44.0506,43.9402,44.0359,62300.0
2011-10-13 13:50:00,59.84,59.85,59.75,59.77,27400.0,44.0359,44.0432,43.9696,43.9844,27400.0
2011-10-13 14:00:00,59.77,59.78,59.68,59.75,19500.0,43.9844,43.9917,43.9181,43.9696,19500.0
2011-10-13 14:10:00,59.73,59.79,59.67,59.78,40600.0,43.9549,43.9991,43.9108,43.9917,40600.0
2011-10-13 14:20:00,59.78,59.86,59.66,59.7,32900.0,43.9917,44.0506,43.9034,43.9329,32900.0
2011-10-13 14:30:00,59.7,59.81,59.68,59.73,38500.0,43.9329,44.0138,43.9181,43.9549,38500.0
2011-10-13 14:40:00,59.73,60.02,59.69,60.0,35200.0,43.9549,44.1683,43.9255,44.1536,35200.0
2011-10-13 14:50:00,60.0,60.05,59.93,59.98,37500.0,44.1536,44.1904,44.1021,44.1389,37500.0
2011-10-13 15:00:00,59.96,60.18,59.95,60.15,42500.0,44.1242,44.2861,44.1168,44.264,42500.0
2011-10-13 15:10:00,60.15,60.18,60.05,60.14,91800.0,44.264,44.2861,44.1904,44.2566,91800.0
2011-10-13 15:20:00,60.13,60.14,59.82,59.84,62800.0,44.2493,44.2566,44.0212,44.0359,62800.0
2011-10-13 15:30:00,59.83,59.87,59.73,59.76,51300.0,44.0285,44.058,43.9549,43.977,51300.0
2011-10-13 15:40:00,59.77,59.92,59.71,59.81,82800.0,43.9844,44.0947,43.9402,44.0138,82800.0
2011-10-13 15:50:00,59.82,60.0,59.82,59.91,162100.0,44.0212,44.1536,44.0212,44.0874,162100.0
2011-10-14 09:30:00,60.76,60.76,60.6,60.72,114500.0,44.7129,44.7129,44.5952,44.6835,114500.0
2011-10-14 09:40:00,60.73,60.77,60.64,60.7,50500.0,44.6908,44.7203,44.6246,44.6687,50500.0
2011-10-14 09:50:00,60.71,60.72,60.55,60.64,63500.0,44.6761,44.6835,44.5584,44.6246,63500.0
2011-10-14 10:00:00,60.61,60.63,60.51,60.59,54300.0,44.6025,44.6172,44.5289,44.5878,54300.0
2011-10-14 10:10:00,60.57,60.59,60.32,60.33,63600.0,44.5731,44.5878,44.3891,44.3965,63600.0
2011-10-14 10:20:00,60.33,60.47,60.29,60.3,52800.0,44.3965,44.4995,44.367,44.3744,52800.0
2011-10-14 10:30:00,60.33,60.39,60.24,60.35,48000.0,44.3965,44.4406,44.3302,44.4112,48000.0
2011-10-14 10:40:00,60.33,60.44,60.27,60.39,25300.0,44.3965,44.4774,44.3523,44.4406,25300.0
2011-10-14 10:50:00,60.4,60.45,60.32,60.42,48100.0,44.448,44.4848,44.3891,44.4627,48100.0
2011-10-14 11:00:00,60.44,60.48,60.37,60.4,40800.0,44.4774,44.5068,44.4259,44.448,40800.0
2011-10-14 11:10:00,60.42,60.43,60.34,60.43,13700.0,44.4627,44.4701,44.4038,44.4701,13700.0
2011-10-14 11:20:00,60.42,60.42,60.24,60.27,39900.0,44.4627,44.4627,44.3302,44.3523,39900.0
2011-10-14 11:30:00,60.25,60.37,60.25,60.29,27600.0,44.3376,44.4259,44.3376,44.367,27600.0
2011-10-14 11:40:00,60.3,60.38,60.3,60.31,31300.0,44.3744,44.4333,44.3744,44.3817,31300.0
2011-10-14 11:50:00,60.31,60.35,60.27,60.27,36800.0,44.3817,44.4112,44.3523,44.3523,36800.0
2011-10-14 12:00:00,60.26,60.28,60.22,60.27,17900.0,44.345,44.3597,44.3155,44.3523,17900.0
2011-10-14 12:10:00,60.27,60.3,60.19,60.2,18000.0,44.3523,44.3744,44.2934,44.3008,18000.0
2011-10-14 12:20:00,60.2,60.29,60.2,60.27,24400.0,44.3008,44.367,44.3008,44.3523,24400.0
2011-10-14 12:30:00,60.28,60.37,60.26,60.32,12800.0,44.3597,44.4259,44.345,44.3891,12800.0
2011-10-14 12:40:00,60.34,60.35,60.31,60.32,12600.0,44.4038,44.4112,44.3817,44.3891,12600.0
2011-10-14 12:50:00,60.32,60.35,60.3,60.31,25000.0,44.3891,44.4112,44.3744,44.3817,25000.0
2011-10-14 13:00:00,60.32,60.43,60.32,60.41,3900.0,44.3891,44.4701,44.3891,44.4553,3900.0
2011-10-14 13:10:00,60.4,60.49,60.37,60.47,53500.0,44.448,44.5142,44.4259,44.4995,53500.0
2011-10-14 13:20:00,60.47,60.48,60.42,60.42,12600.0,44.4995,44.5068,44.4627,44.4627,12600.0
2011-10-14 13:30:00,60.42,60.44,60.38,60.39,20200.0,44.4627,44.4774,44.4333,44.4406,20200.0
2011-10-14 13:40:00,60.38,60.47,60.38,60.47,40200.0,44.4333,44.4995,44.4333,44.4995,40200.0
2011-10-14 13:50:00,60.47,60.55,60.45,60.52,37800.0,44.4995,44.5584,44.4848,44.5363,37800.0
2011-10-14 14:00:00,60.53,60.56,60.49,60.5,20000.0,44.5436,44.5657,44.5142,44.5216,20000.0
2011-10-14 14:10:00,60.48,60.5,60.46,60.48,26400.0,44.5068,44.5216,44.4921,44.5068,26400.0
2011-10-14 14:20:00,60.5,60.52,60.48,60.51,18000.0,44.5216,44.5363,44.5068,44.5289,18000.0
2011-10-14 14:30:00,60.51,60.52,60.39,60.43,27200.0,44.5289,44.5363,44.4406,44.4701,27200.0
2011-10-14 14:40:00,60.42,60.45,60.41,60.43,24200.0,44.4627,44.4848,44.4553,44.4701,24200.0
2011-10-14 14:50:00,60.44,60.62,60.44,60.62,33800.0,44.4774,44.6099,44.4774,44.6099,33800.0
2011-10-14 15:00:00,60.61,60.64,60.58,60.58,48400.0,44.6025,44.6246,44.5804,44.5804,48400.0
2011-10-14 15:10:00,60.59,60.64,60.54,60.62,38100.0,44.5878,44.6246,44.551,44.6099,38100.0
2011-10-14 15:20:00,60.63,60.7,60.63,60.68,28000.0,44.6172,44.6687,44.6172,44.654,28000.0
2011-10-14 15:30:00,60.69,60.87,60.68,60.69,51300.0,44.6614,44.7938,44.654,44.6614,51300.0
2011-10-14 15:40:00,60.68,60.73,60.55,60.6,47000.0,44.654,44.6908,44.5584,44.5952,47000.0
2011-10-14 15:50:00,60.6,60.86,60.53,60.85,92600.0,44.5952,44.7865,44.5436,44.7791,92600.0
2011-10-17 09:30:00,60.57,60.57,60.37,60.42,56700.0,44.5731,44.5731,44.4259,44.4627,56700.0
2011-10-17 09:40:00,60.39,60.58,60.35,60.47,63300.0,44.4406,44.5804,44.4112,44.4995,63300.0
2011-10-17 09:50:00,60.45,60.52,60.26,60.32,31700.0,44.4848,44.5363,44.345,44.3891,31700.0
2011-10-17 10:00:00,60.32,60.33,60.23,60.26,30600.0,44.3891,44.3965,44.3229,44.345,30600.0
2011-10-17 10:10:00,60.29,60.31,60.15,60.21,18700.0,44.367,44.3817,44.264,44.3082,18700.0
2011-10-17 10:20:00,60.18,60.21,60.06,60.06,33200.0,44.2861,44.3082,44.1978,44.1978,33200.0
2011-10-17 10:30:00,60.04,60.13,60.03,60.07,35000.0,44.1831,44.2493,44.1757,44.2051,35000.0
2011-10-17 10:40:00,60.06,60.07,59.89,59.93,33700.0,44.1978,44.2051,44.0727,44.1021,33700.0
2011-10-17 10:50:00,59.92,60.09,59.89,60.08,32500.0,44.0947,44.2199,44.0727,44.2125,32500.0
2011-10-17 11:00:00,60.07,60.09,60.01,60.09,171900.0,44.2051,44.2199,44.161,44.2199,171900.0
2011-10-17 11:10:00,60.1,60.12,60.04,60.07,8200.0,44.2272,44.2419,44.1831,44.2051,8200.0
2011-10-17 11:20:00,60.07,60.16,60.07,60.16,13800.0,44.2051,44.2714,44.2051,44.2714,13800.0
2011-10-17 11:30:00,60.16,60.18,60.13,60.16,6400.0,44.2714,44.2861,44.2493,44.2714,6400.0
2011-10-17 11:40:00,60.16,60.18,60.01,60.01,12400.0,44.2714,44.2861,44.161,44.161,12400.0
2011-10-17 11:50:00,60.02,60.09,60.0,60.02,15500.0,44.1683,44.2199,44.1536,44.1683,15500.0
2011-10-17 12:00:00,59.99,60.03,59.95,59.95,25600.0,44.1463,44.1757,44.1168,44.1168,25600.0
2011-10-17 12:10:00,59.92,60.03,59.89,60.03,7000.0,44.0947,44.1757,44.0727,44.1757,7000.0
2011-10-17 12:20:00,60.04,60.04,59.98,60.01,18100.0,44.1831,44.1831,44.1389,44.161,18100.0
2011-10-17 12:30:00,59.99,60.01,59.94,59.96,7900.0,44.1463,44.161,44.1095,44.1242,7900.0
2011-10-17 12:40:00,59.96,60.02,59.86,59.89,17700.0,44.1242,44.1683,44.0506,44.0727,17700.0
2011-10-17 12:50:00,59.89,59.92,59.83,59.86,11700.0,44.0727,44.0947,44.0285,44.0506,11700.0
2011-10-17 13:00:00,59.85,59.89,59.81,59.88,135600.0,44.0432,44.0727,44.0138,44.0653,135600.0
2011-10-17 13:10:00,59.87,59.94,59.84,59.93,44400.0,44.058,44.1095,44.0359,44.1021,44400.0
2011-10-17 13:20:00,59.95,59.99,59.91,59.92,18300.0,44.1168,44.1463,44.0874,44.0947,18300.0
2011-10-17 13:30:00,59.89,59.91,59.7,59.78,22700.0,44.0727,44.0874,43.9329,43.9917,22700.0
2011-10-17 13:40:00,59.79,59.88,59.75,59.79,63200.0,43.9991,44.0653,43.9696,43.9991,63200.0
2011-10-17 13:50:00,59.8,59.87,59.76,59.85,10900.0,44.0064,44.058,43.977,44.0432,10900.0
2011-10-17 14:00:00,59.83,59.88,59.71,59.72,19300.0,44.0285,44.0653,43.9402,43.9476,19300.0
2011-10-17 14:10:00,59.71,59.81,59.71,59.75,18300.0,43.9402,44.0138,43.9402,43.9696,18300.0
2011-10-17 14:20:00,59.76,59.78,59.69,59.75,11700.0,43.977,43.9917,43.9255,43.9696,11700.0
2011-10-17 14:30:00,59.71,59.73,59.57,59.59,22000.0,43.9402,43.9549,43.8372,43.8519,22000.0
2011-10-17 14:40:00,59.6,59.67,59.59,59.63,30600.0,43.8593,43.9108,43.8519,43.8813,30600.0
2011-10-17 14:50:00,59.63,59.76,59.57,59.75,25300.0,43.8813,43.977,43.8372,43.9696,25300.0
2011-10-17 15:00:00,59.77,59.86,59.75,59.76,48900.0,43.9844,44.0506,43.9696,43.977,48900.0
2011-10-17 15:10:00,59.76,59.91,59.75,59.81,56800.0,43.977,44.0874,43.9696,44.0138,56800.0
2011-10-17 15:20:00,59.8,59.82,59.69,59.75,51700.0,44.0064,44.0212,43.9255,43.9696,51700.0
2011-10-17 15:30:00,59.75,59.85,59.55,59.56,95000.0,43.9696,44.0432,43.8225,43.8298,95000.0
2011-10-17 15:40:00,59.56,59.88,59.55,59.73,125300.0,43.8298,44.0653,43.8225,43.9549,125300.0
2011-10-17 15:50:00,59.74,59.77,59.48,59.61,155200.0,43.9623,43.9844,43.771,43.8666,155200.0
2011-10-18 09:30:00,59.54,59.83,59.52,59.81,53500.0,43.8151,44.0285,43.8004,44.0138,53500.0
2011-10-18 09:40:00,59.83,59.88,59.46,59.46,52900.0,44.0285,44.0653,43.7562,43.7562,52900.0
2011-10-18 09:50:00,59.45,59.5,59.26,59.38,51400.0,43.7489,43.7857,43.6091,43.6974,51400.0
2011-10-18 10:00:00,59.38,59.46,59.22,59.44,55100.0,43.6974,43.7562,43.5796,43.7415,55100.0
2011-10-18 10:10:00,59.43,59.55,59.35,59.35,38700.0,43.7342,43.8225,43.6753,43.6753,38700.0
2011-10-18 10:20:00,59.36,59.78,59.36,59.78,64400.0,43.6826,43.9917,43.6826,43.9917,64400.0
2011-10-18 10:30:00,59.79,59.89,59.76,59.78,41700.0,43.9991,44.0727,43.977,43.9917,41700.0
2011-10-18 10:40:00,59.83,60.04,59.83,60.0,24400.0,44.0285,44.1831,44.0285,44.1536,24400.0
2011-10-18 10:50:00,60.01,60.15,60.0,60.03,26600.0,44.161,44.264,44.1536,44.1757,26600.0
2011-10-18 11:00:00,60.02,60.03,59.91,60.0,29000.0,44.1683,44.1757,44.0874,44.1536,29000.0
2011-10-18 11:10:00,60.03,60.05,59.9,59.95,27200.0,44.1757,44.1904,44.08,44.1168,27200.0
2011-10-18 11:20:00,59.96,59.99,59.81,59.89,24800.0,44.1242,44.1463,44.0138,44.0727,24800.0
2011-10-18 11:30:00,59.88,60.27,59.88,60.24,65300.0,44.0653,44.3523,44.0653,44.3302,65300.0
2011-10-18 11:40:00,60.25,60.34,60.21,60.26,46600.0,44.3376,44.4038,44.3082,44.345,46600.0
2011-10-18 11:50:00,60.29,60.34,60.25,60.29,38300.0,44.367,44.4038,44.3376,44.367,38300.0
2011-10-18 12:00:00,60.3,60.34,60.27,60.31,43400.0,44.3744,44.4038,44.3523,44.3817,43400.0
2011-10-18 12:10:00,60.31,60.32,60.21,60.22,41700.0,44.3817,44.3891,44.3082,44.3155,41700.0
2011-10-18 12:20:00,60.22,60.26,60.19,60.23,29400.0,44.3155,44.345,44.2934,44.3229,29400.0
2011-10-18 12:30:00,60.23,60.41,60.21,60.41,24900.0,44.3229,44.4553,44.3082,44.4553,24900.0
2011-10-18 12:40:00,60.42,60.54,60.42,60.52,32500.0,44.4627,44.551,44.4627,44.5363,32500.0
2011-10-18 12:50:00,60.5,60.51,60.46,60.49,23100.0,44.5216,44.5289,44.4921,44.5142,23100.0
2011-10-18 13:00:00,60.49,60.54,60.48,60.49,27600.0,44.5142,44.551,44.5068,44.5142,27600.0
2011-10-18 13:10:00,60.48,60.49,60.37,60.39,20400.0,44.5068,44.5142,44.4259,44.4406,20400.0
2011-10-18 13:20:00,60.39,60.41,60.31,60.41,26800.0,44.4406,44.4553,44.3817,44.4553,26800.0
2011-10-18 13:30:00,60.41,60.47,60.39,60.46,35900.0,44.4553,44.4995,44.4406,44.4921,35900.0
2011-10-18 13:40:00,60.46,60.46,60.35,60.43,35700.0,44.4921,44.4921,44.4112,44.4701,35700.0
2011-10-18 13:50:00,60.45,60.57,60.44,60.49,27600.0,44.4848,44.5731,44.4774,44.5142,27600.0
2011-10-18 14:00:00,60.49,60.55,60.46,60.53,31000.0,44.5142,44.5584,44.4921,44.5436,31000.0
2011-10-18 14:10:00,60.53,60.64,60.53,60.57,34200.0,44.5436,44.6246,44.5436,44.5731,34200.0
2011-10-18 14:20:00,60.58,60.65,60.57,60.6,21400.0,44.5804,44.632,44.5731,44.5952,21400.0
2011-10-18 14:30:00,60.61,60.69,60.51,60.51,42400.0,44.6025,44.6614,44.5289,44.5289,42400.0
2011-10-18 14:40:00,60.5,60.57,60.45,60.55,61800.0,44.5216,44.5731,44.4848,44.5584,61800.0
2011-10-18 14:50:00,60.55,60.63,60.52,60.61,61100.0,44.5584,44.6172,44.5363,44.6025,61100.0
2011-10-18 15:00:00,60.62,61.19,60.62,61.14,185100.0,44.6099,45.0293,44.6099,44.9925,185100.0
2011-10-18 15:10:00,61.14,61.58,61.12,61.13,191800.0,44.9925,45.3163,44.9778,44.9852,191800.0
2011-10-18 15:20:00,61.13,61.31,60.97,60.99,105600.0,44.9852,45.1176,44.8674,44.8822,105600.0
2011-10-18 15:30:00,61.02,61.13,60.84,60.96,108700.0,44.9042,44.9852,44.7718,44.8601,108700.0
2011-10-18 15:40:00,60.98,61.22,60.91,61.18,144100.0,44.8748,45.0514,44.8233,45.022,144100.0
2011-10-18 15:50:00,61.2,61.4,60.9,61.05,258400.0,45.0367,45.1839,44.8159,44.9263,258400.0
2011-10-19 09:30:00,61.02,61.33,60.99,61.33,62700.0,44.9042,45.1324,44.8822,45.1324,62700.0
2011-10-19 09:40:00,61.32,61.35,61.14,61.24,47400.0,45.125,45.1471,44.9925,45.0661,47400.0
2011-10-19 09:50:00,61.26,61.3,61.06,61.25,323500.0,45.0808,45.1103,44.9337,45.0735,323500.0
2011-10-19 10:00:00,61.25,61.3,61.03,61.25,114000.0,45.0735,45.1103,44.9116,45.0735,114000.0
2011-10-19 10:10:00,61.29,61.43,61.24,61.38,59800.0,45.1029,45.2059,45.0661,45.1692,59800.0
2011-10-19 10:20:00,61.38,61.54,61.29,61.53,55400.0,45.1692,45.2869,45.1029,45.2795,55400.0
2011-10-19 10:30:00,61.55,61.57,61.38,61.39,37700.0,45.2943,45.309,45.1692,45.1765,37700.0
2011-10-19 10:40:00,61.4,61.5,61.35,61.4,28800.0,45.1839,45.2575,45.1471,45.1839,28800.0
2011-10-19 10:50:00,61.42,61.49,61.36,61.38,29000.0,45.1986,45.2501,45.1544,45.1692,29000.0
2011-10-19 11:00:00,61.37,61.39,61.25,61.35,15100.0,45.1618,45.1765,45.0735,45.1471,15100.0
2011-10-19 11:10:00,61.34,61.39,61.19,61.19,71800.0,45.1397,45.1765,45.0293,45.0293,71800.0
2011-10-19 11:20:00,61.19,61.38,61.17,61.34,27600.0,45.0293,45.1692,45.0146,45.1397,27600.0
2011-10-19 11:30:00,61.37,61.46,61.37,61.4,27600.0,45.1618,45.228,45.1618,45.1839,27600.0
2011-10-19 11:40:00,61.39,61.45,61.33,61.35,7600.0,45.1765,45.2207,45.1324,45.1471,7600.0
2011-10-19 11:50:00,61.32,61.36,61.19,61.2,19700.0,45.125,45.1544,45.0293,45.0367,19700.0
2011-10-19 12:00:00,61.2,61.26,61.13,61.15,36400.0,45.0367,45.0808,44.9852,44.9999,36400.0
2011-10-19 12:10:00,61.14,61.23,61.11,61.22,26900.0,44.9925,45.0588,44.9705,45.0514,26900.0
2011-10-19 12:20:00,61.21,61.33,61.2,61.27,23100.0,45.0441,45.1324,45.0367,45.0882,23100.0
2011-10-19 12:30:00,61.26,61.31,61.16,61.26,44500.0,45.0808,45.1176,45.0073,45.0808,44500.0
2011-10-19 12:40:00,61.26,61.29,61.19,61.24,16000.0,45.0808,45.1029,45.0293,45.0661,16000.0
2011-10-19 12:50:00,61.23,61.36,61.23,61.29,14900.0,45.0588,45.1544,45.0588,45.1029,14900.0
2011-10-19 13:00:00,61.28,61.38,61.28,61.38,46900.0,45.0956,45.1692,45.0956,45.1692,46900.0
2011-10-19 13:10:00,61.38,61.39,61.3,61.3,18400.0,45.1692,45.1765,45.1103,45.1103,18400.0
2011-10-19 13:20:00,61.29,61.35,61.23,61.23,14800.0,45.1029,45.1471,45.0588,45.0588,14800.0
2011-10-19 13:30:00,61.22,61.24,61.09,61.09,29600.0,45.0514,45.0661,44.9557,44.9557,29600.0
2011-10-19 13:40:00,61.09,61.13,60.99,61.05,18400.0,44.9557,44.9852,44.8822,44.9263,18400.0
2011-10-19 13:50:00,61.05,61.11,61.01,61.1,15900.0,44.9263,44.9705,44.8969,44.9631,15900.0
2011-10-19 14:00:00,61.11,61.17,60.76,60.77,60600.0,44.9705,45.0146,44.7129,44.7203,60600.0
2011-10-19 14:10:00,60.77,60.87,60.69,60.79,94100.0,44.7203,44.7938,44.6614,44.735,94100.0
2011-10-19 14:20:00,60.77,60.82,60.59,60.59,33900.0,44.7203,44.7571,44.5878,44.5878,33900.0
2011-10-19 14:30:00,60.58,60.67,60.51,60.66,51100.0,44.5804,44.6467,44.5289,44.6393,51100.0
2011-10-19 14:40:00,60.65,60.8,60.55,60.73,30700.0,44.632,44.7423,44.5584,44.6908,30700.0
2011-10-19 14:50:00,60.72,60.72,60.51,60.54,40100.0,44.6835,44.6835,44.5289,44.551,40100.0
2011-10-19 15:00:00,60.53,60.57,60.37,60.48,51600.0,44.5436,44.5731,44.4259,44.5068,51600.0
2011-10-19 15:10:00,60.46,60.62,60.37,60.58,41700.0,44.4921,44.6099,44.4259,44.5804,41700.0
2011-10-19 15:20:00,60.56,60.59,60.42,60.43,33900.0,44.5657,44.5878,44.4627,44.4701,33900.0
2011-10-19 15:30:00,60.43,60.66,60.42,60.47,35800.0,44.4701,44.6393,44.4627,44.4995,35800.0
2011-10-19 15:40:00,60.49,60.67,60.31,60.63,98400.0,44.5142,44.6467,44.3817,44.6172,98400.0
2011-10-19 15:50:00,60.64,60.64,60.44,60.52,123400.0,44.6246,44.6246,44.4774,44.5363,123400.0
2011-10-20 09:30:00,60.72,60.72,60.38,60.51,85600.0,44.6835,44.6835,44.4333,44.5289,85600.0
2011-10-20 09:40:00,60.48,60.64,60.38,60.57,129100.0,44.5068,44.6246,44.4333,44.5731,129100.0
2011-10-20 09:50:00,60.61,60.64,60.37,60.43,35500.0,44.6025,44.6246,44.4259,44.4701,35500.0
2011-10-20 10:00:00,60.46,60.79,60.45,60.57,62200.0,44.4921,44.735,44.4848,44.5731,62200.0
2011-10-20 10:10:00,60.56,60.81,60.56,60.69,64000.0,44.5657,44.7497,44.5657,44.6614,64000.0
2011-10-20 10:20:00,60.72,60.75,60.46,60.55,50500.0,44.6835,44.7055,44.4921,44.5584,50500.0
2011-10-20 10:30:00,60.56,60.66,60.46,60.64,43000.0,44.5657,44.6393,44.4921,44.6246,43000.0
2011-10-20 10:40:00,60.66,60.66,60.46,60.49,48800.0,44.6393,44.6393,44.4921,44.5142,48800.0
2011-10-20 10:50:00,60.44,60.48,60.24,60.24,38800.0,44.4774,44.5068,44.3302,44.3302,38800.0
2011-10-20 11:00:00,60.22,60.22,60.09,60.22,36500.0,44.3155,44.3155,44.2199,44.3155,36500.0
2011-10-20 11:10:00,60.22,60.23,60.02,60.04,78300.0,44.3155,44.3229,44.1683,44.1831,78300.0
2011-10-20 11:20:00,60.03,60.24,60.03,60.2,104400.0,44.1757,44.3302,44.1757,44.3008,104400.0
2011-10-20 11:30:00,60.21,60.32,60.11,60.25,43200.0,44.3082,44.3891,44.2346,44.3376,43200.0
2011-10-20 11:40:00,60.24,60.3,60.16,60.22,34000.0,44.3302,44.3744,44.2714,44.3155,34000.0
2011-10-20 11:50:00,60.22,60.22,59.97,60.05,59400.0,44.3155,44.3155,44.1315,44.1904,59400.0
2011-10-20 12:00:00,60.04,60.08,59.9,59.92,36100.0,44.1831,44.2125,44.08,44.0947,36100.0
2011-10-20 12:10:00,59.91,59.97,59.86,59.86,33700.0,44.0874,44.1315,44.0506,44.0506,33700.0
2011-10-20 12:20:00,59.87,60.01,59.86,59.98,22400.0,44.058,44.161,44.0506,44.1389,22400.0
2011-10-20 12:30:00,60.01,60.13,59.99,60.13,20400.0,44.161,44.2493,44.1463,44.2493,20400.0
2011-10-20 12:40:00,60.12,60.14,60.08,60.08,30800.0,44.2419,44.2566,44.2125,44.2125,30800.0
2011-10-20 12:50:00,60.08,60.35,60.07,60.31,31900.0,44.2125,44.4112,44.2051,44.3817,31900.0
2011-10-20 13:00:00,60.3,60.46,60.27,60.37,34000.0,44.3744,44.4921,44.3523,44.4259,34000.0
2011-10-20 13:10:00,60.39,60.62,60.36,60.61,44000.0,44.4406,44.6099,44.4185,44.6025,44000.0
2011-10-20 13:20:00,60.62,60.88,60.62,60.7,50600.0,44.6099,44.8012,44.6099,44.6687,50600.0
2011-10-20 13:30:00,60.73,60.8,60.58,60.58,32000.0,44.6908,44.7423,44.5804,44.5804,32000.0
2011-10-20 13:40:00,60.59,60.73,60.47,60.67,95600.0,44.5878,44.6908,44.4995,44.6467,95600.0
2011-10-20 13:50:00,60.68,60.8,60.59,60.6,64300.0,44.654,44.7423,44.5878,44.5952,64300.0
2011-10-20 14:00:00,60.62,60.71,60.5,60.5,31000.0,44.6099,44.6761,44.5216,44.5216,31000.0
2011-10-20 14:10:00,60.5,60.55,60.43,60.46,42100.0,44.5216,44.5584,44.4701,44.4921,42100.0
2011-10-20 14:20:00,60.5,60.68,60.5,60.64,16500.0,44.5216,44.654,44.5216,44.6246,16500.0
2011-10-20 14:30:00,60.64,60.96,60.59,60.96,52800.0,44.6246,44.8601,44.5878,44.8601,52800.0
2011-10-20 14:40:00,60.95,61.02,60.88,60.95,124600.0,44.8527,44.9042,44.8012,44.8527,124600.0
2011-10-20 14:50:00,60.94,61.12,60.94,61.01,42500.0,44.8454,44.9778,44.8454,44.8969,42500.0
2011-10-20 15:00:00,61.02,61.04,60.93,60.98,13400.0,44.9042,44.919,44.838,44.8748,13400.0
2011-10-20 15:10:00,60.98,60.98,60.86,60.94,39300.0,44.8748,44.8748,44.7865,44.8454,39300.0
2011-10-20 15:20:00,60.95,60.96,60.65,60.73,38300.0,44.8527,44.8601,44.632,44.6908,38300.0
2011-10-20 15:30:00,60.71,60.83,60.69,60.71,31900.0,44.6761,44.7644,44.6614,44.6761,31900.0
2011-10-20 15:40:00,60.72,61.0,60.72,60.98,40400.0,44.6835,44.8895,44.6835,44.8748,40400.0
2011-10-20 15:50:00,60.98,61.03,60.85,60.91,52600.0,44.8748,44.9116,44.7791,44.8233,52600.0
2011-10-21 09:30:00,61.71,61.71,61.51,61.66,27700.0,45.412,45.412,45.2648,45.3752,27700.0
2011-10-21 09:40:00,61.65,61.81,61.64,61.8,33800.0,45.3678,45.4856,45.3605,45.4782,33800.0
2011-10-21 09:50:00,61.82,61.9,61.78,61.84,38500.0,45.4929,45.5518,45.4635,45.5077,38500.0
2011-10-21 10:00:00,61.84,61.85,61.74,61.81,35000.0,45.5077,45.515,45.4341,45.4856,35000.0
2011-10-21 10:10:00,61.8,62.04,61.8,62.04,37800.0,45.4782,45.6548,45.4782,45.6548,37800.0
2011-10-21 10:20:00,62.05,62.15,62.03,62.11,42500.0,45.6622,45.7358,45.6475,45.7064,42500.0
2011-10-21 10:30:00,62.13,62.19,62.02,62.03,43200.0,45.7211,45.7652,45.6401,45.6475,43200.0
2011-10-21 10:40:00,62.05,62.05,61.95,62.03,33000.0,45.6622,45.6622,45.5886,45.6475,33000.0
2011-10-21 10:50:00,62.04,62.04,61.89,61.99,33200.0,45.6548,45.6548,45.5445,45.618,33200.0
2011-10-21 11:00:00,61.98,62.0,61.79,61.8,16600.0,45.6107,45.6254,45.4709,45.4782,16600.0
2011-10-21 11:10:00,61.83,61.97,61.81,61.92,17800.0,45.5003,45.6033,45.4856,45.5665,17800.0
2011-10-21 11:20:00,61.92,61.99,61.91,61.95,15100.0,45.5665,45.618,45.5592,45.5886,15100.0
2011-10-21 11:30:00,61.95,62.0,61.92,61.92,14300.0,45.5886,45.6254,45.5665,45.5665,14300.0
2011-10-21 11:40:00,61.92,62.08,61.92,62.03,66400.0,45.5665,45.6843,45.5665,45.6475,66400.0
2011-10-21 11:50:00,62.03,62.1,62.02,62.02,60500.0,45.6475,45.699,45.6401,45.6401,60500.0
2011-10-21 12:00:00,62.02,62.03,61.94,61.94,18900.0,45.6401,45.6475,45.5813,45.5813,18900.0
2011-10-21 12:10:00,61.94,61.98,61.9,61.9,18800.0,45.5813,45.6107,45.5518,45.5518,18800.0
2011-10-21 12:20:00,61.89,61.94,61.87,61.93,16500.0,45.5445,45.5813,45.5297,45.5739,16500.0
2011-10-21 12:30:00,61.94,61.94,61.81,61.84,27500.0,45.5813,45.5813,45.4856,45.5077,27500.0
2011-10-21 12:40:00,61.85,61.89,61.84,61.85,22700.0,45.515,45.5445,45.5077,45.515,22700.0
2011-10-21 12:50:00,61.85,61.87,61.81,61.81,7000.0,45.515,45.5297,45.4856,45.4856,7000.0
2011-10-21 13:00:00,61.8,61.8,61.67,61.7,47400.0,45.4782,45.4782,45.3826,45.4046,47400.0
2011-10-21 13:10:00,61.68,61.69,61.56,61.67,19500.0,45.3899,45.3973,45.3016,45.3826,19500.0
2011-10-21 13:20:00,61.66,61.73,61.56,61.56,42900.0,45.3752,45.4267,45.3016,45.3016,42900.0
2011-10-21 13:30:00,61.57,61.64,61.51,61.61,19500.0,45.309,45.3605,45.2648,45.3384,19500.0
2011-10-21 13:40:00,61.59,61.64,61.5,61.57,20500.0,45.3237,45.3605,45.2575,45.309,20500.0
2011-10-21 13:50:00,61.57,61.59,61.51,61.51,7900.0,45.309,45.3237,45.2648,45.2648,7900.0
2011-10-21 14:00:00,61.51,61.8,61.48,61.75,60100.0,45.2648,45.4782,45.2427,45.4414,60100.0
2011-10-21 14:10:00,61.73,61.79,61.7,61.73,67400.0,45.4267,45.4709,45.4046,45.4267,67400.0
2011-10-21 14:20:00,61.74,61.82,61.74,61.75,40400.0,45.4341,45.4929,45.4341,45.4414,40400.0
2011-10-21 14:30:00,61.73,61.76,61.66,61.74,20400.0,45.4267,45.4488,45.3752,45.4341,20400.0
2011-10-21 14:40:00,61.74,61.86,61.73,61.81,33500.0,45.4341,45.5224,45.4267,45.4856,33500.0
2011-10-21 14:50:00,61.8,61.92,61.79,61.92,27700.0,45.4782,45.5665,45.4709,45.5665,27700.0
2011-10-21 15:00:00,61.91,61.99,61.89,61.94,44200.0,45.5592,45.618,45.5445,45.5813,44200.0
2011-10-21 15:10:00,61.94,61.94,61.86,61.87,25700.0,45.5813,45.5813,45.5224,45.5297,25700.0
2011-10-21 15:20:00,61.87,61.99,61.87,61.9,32500.0,45.5297,45.618,45.5297,45.5518,32500.0
2011-10-21 15:30:00,61.89,61.95,61.85,61.86,29300.0,45.5445,45.5886,45.515,45.5224,29300.0
2011-10-21 15:40:00,61.85,61.93,61.78,61.93,53900.0,45.515,45.5739,45.4635,45.5739,53900.0
2011-10-21 15:50:00,61.93,62.15,61.92,62.14,81900.0,45.5739,45.7358,45.5665,45.7284,81900.0
2011-10-24 09:30:00,62.28,62.46,62.18,62.45,49400.0,45.8315,45.9639,45.7579,45.9566,49400.0
2011-10-24 09:40:00,62.45,62.58,62.41,62.58,59100.0,45.9566,46.0522,45.9271,46.0522,59100.0
2011-10-24 09:50:00,62.58,62.6,62.44,62.5,33200.0,46.0522,46.0669,45.9492,45.9934,33200.0
2011-10-24 10:00:00,62.49,62.54,62.4,62.54,34900.0,45.986,46.0228,45.9198,46.0228,34900.0
2011-10-24 10:10:00,62.55,62.71,62.54,62.7,54800.0,46.0301,46.1479,46.0228,46.1405,54800.0
2011-10-24 10:20:00,62.7,62.77,62.65,62.72,215200.0,46.1405,46.192,46.1037,46.1553,215200.0
2011-10-24 10:30:00,62.73,62.75,62.67,62.71,20900.0,46.1626,46.1773,46.1185,46.1479,20900.0
2011-10-24 10:40:00,62.69,62.72,62.62,62.62,22800.0,46.1332,46.1553,46.0817,46.0817,22800.0
2011-10-24 10:50:00,62.65,62.68,62.59,62.63,14000.0,46.1037,46.1258,46.0596,46.089,14000.0
2011-10-24 11:00:00,62.63,62.77,62.63,62.75,41200.0,46.089,46.192,46.089,46.1773,41200.0
2011-10-24 11:10:00,62.75,62.81,62.7,62.78,23200.0,46.1773,46.2215,46.1405,46.1994,23200.0
2011-10-24 11:20:00,62.79,62.92,62.79,62.9,56600.0,46.2068,46.3024,46.2068,46.2877,56600.0
2011-10-24 11:30:00,62.9,62.92,62.86,62.9,39400.0,46.2877,46.3024,46.2583,46.2877,39400.0
2011-10-24 11:40:00,62.91,62.98,62.87,62.93,34600.0,46.2951,46.3466,46.2656,46.3098,34600.0
2011-10-24 11:50:00,62.92,62.93,62.82,62.86,27100.0,46.3024,46.3098,46.2288,46.2583,27100.0
2011-10-24 12:00:00,62.85,62.85,62.8,62.85,9600.0,46.2509,46.2509,46.2141,46.2509,9600.0
2011-10-24 12:10:00,62.86,62.88,62.82,62.84,21400.0,46.2583,46.273,46.2288,46.2436,21400.0
2011-10-24 12:20:00,62.84,62.86,62.81,62.86,55300.0,46.2436,46.2583,46.2215,46.2583,55300.0
2011-10-24 12:30:00,62.85,62.87,62.71,62.72,40300.0,46.2509,46.2656,46.1479,46.1553,40300.0
2011-10-24 12:40:00,62.73,62.73,62.67,62.69,15200.0,46.1626,46.1626,46.1185,46.1332,15200.0
2011-10-24 12:50:00,62.67,62.78,62.67,62.77,9800.0,46.1185,46.1994,46.1185,46.192,9800.0
2011-10-24 13:00:00,62.78,62.8,62.75,62.78,13700.0,46.1994,46.2141,46.1773,46.1994,13700.0
2011-10-24 13:10:00,62.78,62.88,62.77,62.88,23700.0,46.1994,46.273,46.192,46.273,23700.0
2011-10-24 13:20:00,62.87,62.9,62.84,62.86,15100.0,46.2656,46.2877,46.2436,46.2583,15100.0
2011-10-24 13:30:00,62.86,62.89,62.86,62.88,13400.0,46.2583,46.2804,46.2583,46.273,13400.0
2011-10-24 13:40:00,62.86,63.05,62.86,63.02,32400.0,46.2583,46.3981,46.2583,46.376,32400.0
2011-10-24 13:50:00,63.02,63.04,62.98,63.0,16900.0,46.376,46.3907,46.3466,46.3613,16900.0
2011-10-24 14:00:00,63.0,63.01,62.94,62.94,21600.0,46.3613,46.3687,46.3171,46.3171,21600.0
2011-10-24 14:10:00,62.95,62.96,62.75,62.78,18900.0,46.3245,46.3319,46.1773,46.1994,18900.0
2011-10-24 14:20:00,62.8,62.87,62.79,62.84,13700.0,46.2141,46.2656,46.2068,46.2436,13700.0
2011-10-24 14:30:00,62.84,62.87,62.82,62.87,18200.0,46.2436,46.2656,46.2288,46.2656,18200.0
2011-10-24 14:40:00,62.89,62.9,62.82,62.89,15200.0,46.2804,46.2877,46.2288,46.2804,15200.0
2011-10-24 14:50:00,62.88,62.96,62.87,62.96,32100.0,46.273,46.3319,46.2656,46.3319,32100.0
2011-10-24 15:00:00,62.97,63.05,62.94,62.97,85600.0,46.3392,46.3981,46.3171,46.3392,85600.0
2011-10-24 15:10:00,62.96,62.96,62.8,62.88,75700.0,46.3319,46.3319,46.2141,46.273,75700.0
2011-10-24 15:20:00,62.88,62.89,62.69,62.72,134800.0,46.273,46.2804,46.1332,46.1553,134800.0
2011-10-24 15:30:00,62.72,62.85,62.68,62.79,84600.0,46.1553,46.2509,46.1258,46.2068,84600.0
2011-10-24 15:40:00,62.8,62.93,62.75,62.77,145200.0,46.2141,46.3098,46.1773,46.192,145200.0
2011-10-24 15:50:00,62.77,62.97,62.72,62.94,57900.0,46.192,46.3392,46.1553,46.3171,57900.0
2011-10-25 09:30:00,62.57,62.57,61.75,62.07,136600.0,46.0449,46.0449,45.4414,45.6769,136600.0
2011-10-25 09:40:00,62.06,62.39,62.06,62.22,110100.0,45.6696,45.9124,45.6696,45.7873,110100.0
2011-10-25 09:50:00,62.23,62.34,62.11,62.14,114200.0,45.7947,45.8756,45.7064,45.7284,114200.0
2011-10-25 10:00:00,62.14,62.22,61.87,62.06,196400.0,45.7284,45.7873,45.5297,45.6696,196400.0
2011-10-25 10:10:00,62.08,62.18,61.99,62.17,201400.0,45.6843,45.7579,45.618,45.7505,201400.0
2011-10-25 10:20:00,62.18,62.33,62.15,62.28,239300.0,45.7579,45.8683,45.7358,45.8315,239300.0
2011-10-25 10:30:00,62.28,62.42,62.21,62.4,105800.0,45.8315,45.9345,45.7799,45.9198,105800.0
2011-10-25 10:40:00,62.39,62.41,62.28,62.32,48500.0,45.9124,45.9271,45.8315,45.8609,48500.0
2011-10-25 10:50:00,62.32,62.32,62.1,62.1,103400.0,45.8609,45.8609,45.699,45.699,103400.0
2011-10-25 11:00:00,62.09,62.2,61.97,62.04,110500.0,45.6916,45.7726,45.6033,45.6548,110500.0
2011-10-25 11:10:00,62.03,62.1,61.93,61.98,357500.0,45.6475,45.699,45.5739,45.6107,357500.0
2011-10-25 11:20:00,61.97,62.06,61.96,62.04,83300.0,45.6033,45.6696,45.596,45.6548,83300.0
2011-10-25 11:30:00,62.03,62.17,62.01,62.08,29000.0,45.6475,45.7505,45.6328,45.6843,29000.0
2011-10-25 11:40:00,62.11,62.12,62.0,62.06,41100.0,45.7064,45.7137,45.6254,45.6696,41100.0
2011-10-25 11:50:00,62.05,62.17,62.02,62.15,13800.0,45.6622,45.7505,45.6401,45.7358,13800.0
2011-10-25 12:00:00,62.14,62.31,62.09,62.29,24300.0,45.7284,45.8535,45.6916,45.8388,24300.0
2011-10-25 12:10:00,62.28,62.36,62.26,62.35,24700.0,45.8315,45.8903,45.8167,45.883,24700.0
2011-10-25 12:20:00,62.36,62.44,62.31,62.39,26600.0,45.8903,45.9492,45.8535,45.9124,26600.0
2011-10-25 12:30:00,62.42,62.43,62.34,62.34,34700.0,45.9345,45.9418,45.8756,45.8756,34700.0
2011-10-25 12:40:00,62.33,62.33,62.17,62.18,24200.0,45.8683,45.8683,45.7505,45.7579,24200.0
2011-10-25 12:50:00,62.18,62.2,62.15,62.18,30200.0,45.7579,45.7726,45.7358,45.7579,30200.0
2011-10-25 13:00:00,62.17,62.4,62.17,62.36,42900.0,45.7505,45.9198,45.7505,45.8903,42900.0
2011-10-25 13:10:00,62.34,62.37,62.25,62.32,27100.0,45.8756,45.8977,45.8094,45.8609,27100.0
2011-10-25 13:20:00,62.32,62.4,62.26,62.28,39500.0,45.8609,45.9198,45.8167,45.8315,39500.0
2011-10-25 13:30:00,62.25,62.29,62.18,62.22,27300.0,45.8094,45.8388,45.7579,45.7873,27300.0
2011-10-25 13:40:00,62.2,62.21,62.15,62.18,43000.0,45.7726,45.7799,45.7358,45.7579,43000.0
2011-10-25 13:50:00,62.19,62.32,62.19,62.27,62400.0,45.7652,45.8609,45.7652,45.8241,62400.0
2011-10-25 14:00:00,62.26,62.26,62.06,62.14,62300.0,45.8167,45.8167,45.6696,45.7284,62300.0
2011-10-25 14:10:00,62.13,62.14,62.01,62.06,62600.0,45.7211,45.7284,45.6328,45.6696,62600.0
2011-10-25 14:20:00,62.06,62.12,62.0,62.05,54200.0,45.6696,45.7137,45.6254,45.6622,54200.0
2011-10-25 14:30:00,62.04,62.06,61.97,62.0,57200.0,45.6548,45.6696,45.6033,45.6254,57200.0
2011-10-25 14:40:00,61.97,62.18,61.95,62.11,94500.0,45.6033,45.7579,45.5886,45.7064,94500.0
2011-10-25 14:50:00,62.11,62.15,62.05,62.15,55600.0,45.7064,45.7358,45.6622,45.7358,55600.0
2011-10-25 15:00:00,62.16,62.26,62.12,62.13,68300.0,45.7432,45.8167,45.7137,45.7211,68300.0
2011-10-25 15:10:00,62.11,62.13,61.98,61.98,63900.0,45.7064,45.7211,45.6107,45.6107,63900.0
2011-10-25 15:20:00,61.98,62.0,61.86,61.92,96200.0,45.6107,45.6254,45.5224,45.5665,96200.0
2011-10-25 15:30:00,61.92,62.02,61.85,61.87,65500.0,45.5665,45.6401,45.515,45.5297,65500.0
2011-10-25 15:40:00,61.87,61.91,61.7,61.73,69000.0,45.5297,45.5592,45.4046,45.4267,69000.0
2011-10-25 15:50:00,61.73,61.73,61.53,61.66,106200.0,45.4267,45.4267,45.2795,45.3752,106200.0
2011-10-26 09:30:00,62.4,62.49,62.21,62.23,58000.0,45.9198,45.986,45.7799,45.7947,58000.0
2011-10-26 09:40:00,62.22,62.36,62.19,62.22,58300.0,45.7873,45.8903,45.7652,45.7873,58300.0
2011-10-26 09:50:00,62.17,62.33,62.17,62.26,49700.0,45.7505,45.8683,45.7505,45.8167,49700.0
2011-10-26 10:00:00,62.25,62.26,62.01,62.03,20500.0,45.8094,45.8167,45.6328,45.6475,20500.0
2011-10-26 10:10:00,62.03,62.05,61.8,61.92,37100.0,45.6475,45.6622,45.4782,45.5665,37100.0
2011-10-26 10:20:00,61.92,62.02,61.87,62.02,28300.0,45.5665,45.6401,45.5297,45.6401,28300.0
2011-10-26 10:30:00,62.02,62.03,61.81,61.94,52000.0,45.6401,45.6475,45.4856,45.5813,52000.0
2011-10-26 10:40:00,61.94,61.95,61.48,61.48,47300.0,45.5813,45.5886,45.2427,45.2427,47300.0
2011-10-26 10:50:00,61.48,61.62,61.43,61.58,57100.0,45.2427,45.3458,45.2059,45.3163,57100.0
2011-10-26 11:00:00,61.57,61.77,61.56,61.64,10400.0,45.309,45.4562,45.3016,45.3605,10400.0
2011-10-26 11:10:00,61.64,61.83,61.64,61.78,7400.0,45.3605,45.5003,45.3605,45.4635,7400.0
2011-10-26 11:20:00,61.76,61.84,61.66,61.79,25100.0,45.4488,45.5077,45.3752,45.4709,25100.0
2011-10-26 11:30:00,61.82,61.89,61.78,61.78,16200.0,45.4929,45.5445,45.4635,45.4635,16200.0
2011-10-26 11:40:00,61.77,61.99,61.77,61.93,27500.0,45.4562,45.618,45.4562,45.5739,27500.0
2011-10-26 11:50:00,61.93,62.0,61.91,61.91,22600.0,45.5739,45.6254,45.5592,45.5592,22600.0
2011-10-26 12:00:00,61.92,62.0,61.9,61.96,41400.0,45.5665,45.6254,45.5518,45.596,41400.0
2011-10-26 12:10:00,61.95,61.96,61.85,61.91,59800.0,45.5886,45.596,45.515,45.5592,59800.0
2011-10-26 12:20:00,61.92,61.96,61.82,61.91,58800.0,45.5665,45.596,45.4929,45.5592,58800.0
2011-10-26 12:30:00,61.89,61.98,61.86,61.95,14100.0,45.5445,45.6107,45.5224,45.5886,14100.0
2011-10-26 12:40:00,61.94,61.96,61.87,61.9,41500.0,45.5813,45.596,45.5297,45.5518,41500.0
2011-10-26 12:50:00,61.9,61.93,61.81,61.84,176300.0,45.5518,45.5739,45.4856,45.5077,176300.0
2011-10-26 13:00:00,61.84,61.85,61.69,61.69,71000.0,45.5077,45.515,45.3973,45.3973,71000.0
2011-10-26 13:10:00,61.69,61.76,61.68,61.76,184400.0,45.3973,45.4488,45.3899,45.4488,184400.0
2011-10-26 13:20:00,61.77,61.86,61.75,61.86,35900.0,45.4562,45.5224,45.4414,45.5224,35900.0
2011-10-26 13:30:00,61.87,62.23,61.87,62.19,61600.0,45.5297,45.7947,45.5297,45.7652,61600.0
2011-10-26 13:40:00,62.21,62.24,62.08,62.18,30200.0,45.7799,45.802,45.6843,45.7579,30200.0
2011-10-26 13:50:00,62.19,62.34,62.07,62.24,104300.0,45.7652,45.8756,45.6769,45.802,104300.0
2011-10-26 14:00:00,62.26,62.43,62.21,62.4,85300.0,45.8167,45.9418,45.7799,45.9198,85300.0
2011-10-26 14:10:00,62.39,62.42,62.18,62.18,49500.0,45.9124,45.9345,45.7579,45.7579,49500.0
2011-10-26 14:20:00,62.2,62.3,62.16,62.26,34100.0,45.7726,45.8462,45.7432,45.8167,34100.0
2011-10-26 14:30:00,62.25,62.54,62.23,62.53,56400.0,45.8094,46.0228,45.7947,46.0154,56400.0
2011-10-26 14:40:00,62.5,62.5,62.34,62.38,43600.0,45.9934,45.9934,45.8756,45.905,43600.0
2011-10-26 14:50:00,62.39,62.41,62.24,62.32,33900.0,45.9124,45.9271,45.802,45.8609,33900.0
2011-10-26 15:00:00,62.33,62.44,62.28,62.36,47200.0,45.8683,45.9492,45.8315,45.8903,47200.0
2011-10-26 15:10:00,62.35,62.53,62.32,62.42,81000.0,45.883,46.0154,45.8609,45.9345,81000.0
2011-10-26 15:20:00,62.42,62.55,62.37,62.51,137700.0,45.9345,46.0301,45.8977,46.0007,137700.0
2011-10-26 15:30:00,62.52,62.74,62.47,62.61,71200.0,46.0081,46.17,45.9713,46.0743,71200.0
2011-10-26 15:40:00,62.61,62.71,62.45,62.46,46700.0,46.0743,46.1479,45.9566,45.9639,46700.0
2011-10-26 15:50:00,62.46,62.52,62.36,62.48,65300.0,45.9639,46.0081,45.8903,45.9786,65300.0
2011-10-27 09:30:00,64.17,64.48,64.17,64.26,152300.0,47.2223,47.4504,47.2223,47.2885,152300.0
2011-10-27 09:40:00,64.26,64.34,64.12,64.15,53500.0,47.2885,47.3474,47.1855,47.2076,53500.0
2011-10-27 09:50:00,64.17,64.18,64.02,64.04,29400.0,47.2223,47.2297,47.1119,47.1266,29400.0
2011-10-27 10:00:00,64.02,64.08,63.89,63.91,50900.0,47.1119,47.1561,47.0162,47.031,50900.0
2011-10-27 10:10:00,63.91,64.07,63.91,64.05,36000.0,47.031,47.1487,47.031,47.134,36000.0
2011-10-27 10:20:00,64.04,64.07,63.79,63.83,33500.0,47.1266,47.1487,46.9427,46.9721,33500.0
2011-10-27 10:30:00,63.84,63.9,63.8,63.84,34900.0,46.9795,47.0236,46.95,46.9795,34900.0
2011-10-27 10:40:00,63.85,64.06,63.85,64.02,36200.0,46.9868,47.1413,46.9868,47.1119,36200.0
2011-10-27 10:50:00,64.02,64.11,63.98,64.06,40900.0,47.1119,47.1781,47.0825,47.1413,40900.0
2011-10-27 11:00:00,64.06,64.14,64.02,64.09,55000.0,47.1413,47.2002,47.1119,47.1634,55000.0
2011-10-27 11:10:00,64.11,64.18,64.09,64.09,32500.0,47.1781,47.2297,47.1634,47.1634,32500.0
2011-10-27 11:20:00,64.08,64.1,64.04,64.09,43300.0,47.1561,47.1708,47.1266,47.1634,43300.0
2011-10-27 11:30:00,64.1,64.23,64.07,64.23,73300.0,47.1708,47.2665,47.1487,47.2665,73300.0
2011-10-27 11:40:00,64.22,64.24,64.16,64.19,39600.0,47.2591,47.2738,47.2149,47.237,39600.0
2011-10-27 11:50:00,64.21,64.36,64.2,64.35,37900.0,47.2517,47.3621,47.2444,47.3548,37900.0
2011-10-27 12:00:00,64.37,64.54,64.37,64.46,35800.0,47.3695,47.4946,47.3695,47.4357,35800.0
2011-10-27 12:10:00,64.45,64.57,64.45,64.57,15200.0,47.4283,47.5167,47.4283,47.5167,15200.0
2011-10-27 12:20:00,64.57,64.57,64.44,64.48,21900.0,47.5167,47.5167,47.421,47.4504,21900.0
2011-10-27 12:30:00,64.47,64.58,64.47,64.51,38300.0,47.4431,47.524,47.4431,47.4725,38300.0
2011-10-27 12:40:00,64.49,64.56,64.48,64.53,12100.0,47.4578,47.5093,47.4504,47.4872,12100.0
2011-10-27 12:50:00,64.51,64.54,64.42,64.44,10700.0,47.4725,47.4946,47.4063,47.421,10700.0
2011-10-27 13:00:00,64.45,64.56,64.45,64.52,13600.0,47.4283,47.5093,47.4283,47.4799,13600.0
2011-10-27 13:10:00,64.51,64.68,64.51,64.63,19800.0,47.4725,47.5976,47.4725,47.5608,19800.0
2011-10-27 13:20:00,64.63,64.64,64.57,64.63,10700.0,47.5608,47.5682,47.5167,47.5608,10700.0
2011-10-27 13:30:00,64.61,64.67,64.61,64.67,27000.0,47.5461,47.5902,47.5461,47.5902,27000.0
2011-10-27 13:40:00,64.68,64.7,64.64,64.7,7500.0,47.5976,47.6123,47.5682,47.6123,7500.0
2011-10-27 13:50:00,64.72,64.84,64.72,64.83,19900.0,47.627,47.7153,47.627,47.708,19900.0
2011-10-27 14:00:00,64.83,64.93,64.8,64.81,52300.0,47.708,47.7816,47.6859,47.6933,52300.0
2011-10-27 14:10:00,64.79,64.8,64.71,64.76,24700.0,47.6786,47.6859,47.6197,47.6565,24700.0
2011-10-27 14:20:00,64.75,64.88,64.74,64.87,12200.0,47.6491,47.7448,47.6418,47.7374,12200.0
2011-10-27 14:30:00,64.91,65.0,64.84,64.98,22000.0,47.7669,47.8331,47.7153,47.8184,22000.0
2011-10-27 14:40:00,64.98,65.01,64.87,64.87,30500.0,47.8184,47.8404,47.7374,47.7374,30500.0
2011-10-27 14:50:00,64.87,64.95,64.84,64.89,28300.0,47.7374,47.7963,47.7153,47.7521,28300.0
2011-10-27 15:00:00,64.89,65.03,64.86,64.97,37700.0,47.7521,47.8552,47.7301,47.811,37700.0
2011-10-27 15:10:00,64.97,65.12,64.97,65.11,43700.0,47.811,47.9214,47.811,47.914,43700.0
2011-10-27 15:20:00,65.12,65.27,65.11,65.12,40600.0,47.9214,48.0318,47.914,47.9214,40600.0
2011-10-27 15:30:00,65.11,65.16,64.97,65.02,67500.0,47.914,47.9508,47.811,47.8478,67500.0
2011-10-27 15:40:00,65.03,65.08,64.65,64.73,43800.0,47.8552,47.892,47.5755,47.6344,43800.0
2011-10-27 15:50:00,64.76,64.86,64.54,64.84,79600.0,47.6565,47.7301,47.4946,47.7153,79600.0
2011-10-28 09:30:00,64.57,64.7,64.42,64.69,290700.0,47.5167,47.6123,47.4063,47.605,290700.0
2011-10-28 09:40:00,64.7,64.71,64.42,64.44,150600.0,47.6123,47.6197,47.4063,47.421,150600.0
2011-10-28 09:50:00,64.44,64.53,64.36,64.52,376200.0,47.421,47.4872,47.3621,47.4799,376200.0
2011-10-28 10:00:00,64.51,64.54,64.33,64.45,406900.0,47.4725,47.4946,47.34,47.4283,406900.0
2011-10-28 10:10:00,64.45,64.55,64.37,64.48,197700.0,47.4283,47.5019,47.3695,47.4504,197700.0
2011-10-28 10:20:00,64.47,64.62,64.47,64.53,138800.0,47.4431,47.5534,47.4431,47.4872,138800.0
2011-10-28 10:30:00,64.55,64.73,64.52,64.72,87200.0,47.5019,47.6344,47.4799,47.627,87200.0
2011-10-28 10:40:00,64.74,64.75,64.59,64.63,49500.0,47.6418,47.6491,47.5314,47.5608,49500.0
2011-10-28 10:50:00,64.64,64.74,64.58,64.72,67200.0,47.5682,47.6418,47.524,47.627,67200.0
2011-10-28 11:00:00,64.72,64.84,64.7,64.83,55000.0,47.627,47.7153,47.6123,47.708,55000.0
2011-10-28 11:10:00,64.83,64.84,64.75,64.75,60400.0,47.708,47.7153,47.6491,47.6491,60400.0
2011-10-28 11:20:00,64.76,64.82,64.71,64.74,42600.0,47.6565,47.7006,47.6197,47.6418,42600.0
2011-10-28 11:30:00,64.76,64.84,64.69,64.7,62800.0,47.6565,47.7153,47.605,47.6123,62800.0
2011-10-28 11:40:00,64.7,64.7,64.59,64.63,51500.0,47.6123,47.6123,47.5314,47.5608,51500.0
2011-10-28 11:50:00,64.63,64.66,64.53,64.55,38000.0,47.5608,47.5829,47.4872,47.5019,38000.0
2011-10-28 12:00:00,64.52,64.61,64.52,64.6,49900.0,47.4799,47.5461,47.4799,47.5387,49900.0
2011-10-28 12:10:00,64.61,64.68,64.6,64.64,50400.0,47.5461,47.5976,47.5387,47.5682,50400.0
2011-10-28 12:20:00,64.62,64.65,64.5,64.52,55000.0,47.5534,47.5755,47.4651,47.4799,55000.0
2011-10-28 12:30:00,64.52,64.61,64.5,64.57,32300.0,47.4799,47.5461,47.4651,47.5167,32300.0
2011-10-28 12:40:00,64.58,64.65,64.54,64.65,37900.0,47.524,47.5755,47.4946,47.5755,37900.0
2011-10-28 12:50:00,64.65,64.68,64.57,64.68,34500.0,47.5755,47.5976,47.5167,47.5976,34500.0
2011-10-28 13:00:00,64.68,64.73,64.62,64.64,34800.0,47.5976,47.6344,47.5534,47.5682,34800.0
2011-10-28 13:10:00,64.65,64.7,64.63,64.66,57200.0,47.5755,47.6123,47.5608,47.5829,57200.0
2011-10-28 13:20:00,64.67,64.83,64.67,64.78,85600.0,47.5902,47.708,47.5902,47.6712,85600.0
2011-10-28 13:30:00,64.78,64.79,64.72,64.74,60700.0,47.6712,47.6786,47.627,47.6418,60700.0
2011-10-28 13:40:00,64.75,64.75,64.61,64.63,54900.0,47.6491,47.6491,47.5461,47.5608,54900.0
2011-10-28 13:50:00,64.63,64.74,64.63,64.72,80700.0,47.5608,47.6418,47.5608,47.627,80700.0
2011-10-28 14:00:00,64.72,64.76,64.58,64.68,104900.0,47.627,47.6565,47.524,47.5976,104900.0
2011-10-28 14:10:00,64.68,64.68,64.53,64.55,81300.0,47.5976,47.5976,47.4872,47.5019,81300.0
2011-10-28 14:20:00,64.56,64.62,64.55,64.6,45700.0,47.5093,47.5534,47.5019,47.5387,45700.0
2011-10-28 14:30:00,64.59,64.67,64.57,64.58,53800.0,47.5314,47.5902,47.5167,47.524,53800.0
2011-10-28 14:40:00,64.59,64.67,64.59,64.63,51300.0,47.5314,47.5902,47.5314,47.5608,51300.0
2011-10-28 14:50:00,64.62,64.69,64.56,64.62,80400.0,47.5534,47.605,47.5093,47.5534,80400.0
2011-10-28 15:00:00,64.62,64.78,64.62,64.73,128400.0,47.5534,47.6712,47.5534,47.6344,128400.0
2011-10-28 15:10:00,64.73,64.73,64.56,64.58,259300.0,47.6344,47.6344,47.5093,47.524,259300.0
2011-10-28 15:20:00,64.59,64.7,64.58,64.68,158400.0,47.5314,47.6123,47.524,47.5976,158400.0
2011-10-28 15:30:00,64.67,64.74,64.58,64.73,74500.0,47.5902,47.6418,47.524,47.6344,74500.0
2011-10-28 15:40:00,64.72,64.81,64.7,64.79,109800.0,47.627,47.6933,47.6123,47.6786,109800.0
2011-10-28 15:50:00,64.8,64.9,64.77,64.79,181400.0,47.6859,47.7595,47.6638,47.6786,181400.0
2011-10-31 09:30:00,63.97,64.09,63.83,63.92,101000.0,47.0751,47.1634,46.9721,47.0383,101000.0
2011-10-31 09:40:00,63.91,63.92,63.73,63.8,68900.0,47.031,47.0383,46.8985,46.95,68900.0
2011-10-31 09:50:00,63.79,63.88,63.74,63.79,30600.0,46.9427,47.0089,46.9059,46.9427,30600.0
2011-10-31 10:00:00,63.79,63.84,63.71,63.82,108300.0,46.9427,46.9795,46.8838,46.9647,108300.0
2011-10-31 10:10:00,63.83,63.93,63.79,63.8,95100.0,46.9721,47.0457,46.9427,46.95,95100.0
2011-10-31 10:20:00,63.8,63.84,63.74,63.79,53500.0,46.95,46.9795,46.9059,46.9427,53500.0
2011-10-31 10:30:00,63.77,63.93,63.76,63.92,174400.0,46.9279,47.0457,46.9206,47.0383,174400.0
2011-10-31 10:40:00,63.92,63.93,63.79,63.81,42000.0,47.0383,47.0457,46.9427,46.9574,42000.0
2011-10-31 10:50:00,63.83,63.92,63.78,63.82,42900.0,46.9721,47.0383,46.9353,46.9647,42900.0
2011-10-31 11:00:00,63.83,63.94,63.78,63.88,72300.0,46.9721,47.053,46.9353,47.0089,72300.0
2011-10-31 11:10:00,63.92,63.92,63.69,63.69,49900.0,47.0383,47.0383,46.8691,46.8691,49900.0
2011-10-31 11:20:00,63.69,63.78,63.68,63.76,61100.0,46.8691,46.9353,46.8617,46.9206,61100.0
2011-10-31 11:30:00,63.74,63.82,63.74,63.78,32300.0,46.9059,46.9647,46.9059,46.9353,32300.0
2011-10-31 11:40:00,63.78,63.87,63.77,63.86,77100.0,46.9353,47.0015,46.9279,46.9942,77100.0
2011-10-31 11:50:00,63.86,63.88,63.79,63.82,27800.0,46.9942,47.0089,46.9427,46.9647,27800.0
2011-10-31 12:00:00,63.82,63.85,63.79,63.82,28600.0,46.9647,46.9868,46.9427,46.9647,28600.0
2011-10-31 12:10:00,63.84,63.87,63.73,63.76,38100.0,46.9795,47.0015,46.8985,46.9206,38100.0
2011-10-31 12:20:00,63.75,63.77,63.61,63.61,31600.0,46.9132,46.9279,46.8102,46.8102,31600.0
2011-10-31 12:30:00,63.62,63.68,63.6,63.67,26800.0,46.8176,46.8617,46.8028,46.8544,26800.0
2011-10-31 12:40:00,63.68,63.75,63.67,63.71,27900.0,46.8617,46.9132,46.8544,46.8838,27900.0
2011-10-31 12:50:00,63.71,63.73,63.68,63.72,62500.0,46.8838,46.8985,46.8617,46.8911,62500.0
2011-10-31 13:00:00,63.72,63.85,63.71,63.81,22300.0,46.8911,46.9868,46.8838,46.9574,22300.0
2011-10-31 13:10:00,63.82,63.88,63.82,63.83,25700.0,46.9647,47.0089,46.9647,46.9721,25700.0
2011-10-31 13:20:00,63.83,63.85,63.77,63.78,61800.0,46.9721,46.9868,46.9279,46.9353,61800.0
2011-10-31 13:30:00,63.78,63.91,63.76,63.9,37000.0,46.9353,47.031,46.9206,47.0236,37000.0
2011-10-31 13:40:00,63.89,64.0,63.89,64.0,27600.0,47.0162,47.0972,47.0162,47.0972,27600.0
2011-10-31 13:50:00,64.01,64.03,63.91,63.94,55800.0,47.1046,47.1193,47.031,47.053,55800.0
2011-10-31 14:00:00,63.95,63.97,63.86,63.87,72200.0,47.0604,47.0751,46.9942,47.0015,72200.0
2011-10-31 14:10:00,63.87,63.88,63.81,63.85,39300.0,47.0015,47.0089,46.9574,46.9868,39300.0
2011-10-31 14:20:00,63.87,63.91,63.79,63.86,26800.0,47.0015,47.031,46.9427,46.9942,26800.0
2011-10-31 14:30:00,63.86,63.9,63.73,63.76,24200.0,46.9942,47.0236,46.8985,46.9206,24200.0
2011-10-31 14:40:00,63.76,63.79,63.72,63.76,77900.0,46.9206,46.9427,46.8911,46.9206,77900.0
2011-10-31 14:50:00,63.76,63.86,63.76,63.86,28500.0,46.9206,46.9942,46.9206,46.9942,28500.0
2011-10-31 15:00:00,63.82,63.82,63.62,63.62,38800.0,46.9647,46.9647,46.8176,46.8176,38800.0
2011-10-31 15:10:00,63.61,63.66,63.45,63.45,71900.0,46.8102,46.847,46.6925,46.6925,71900.0
2011-10-31 15:20:00,63.45,63.5,63.38,63.38,46900.0,46.6925,46.7292,46.6409,46.6409,46900.0
2011-10-31 15:30:00,63.38,63.54,63.34,63.53,365700.0,46.6409,46.7587,46.6115,46.7513,365700.0
2011-10-31 15:40:00,63.5,63.5,63.23,63.32,153900.0,46.7292,46.7292,46.5306,46.5968,153900.0
2011-10-31 15:50:00,63.31,63.44,63.02,63.03,264200.0,46.5894,46.6851,46.376,46.3834,264200.0
2011-11-01 09:30:00,61.26,61.31,60.91,61.24,97600.0,45.0808,45.1176,44.8233,45.0661,97600.0
2011-11-01 09:40:00,61.2,61.46,61.19,61.32,81400.0,45.0367,45.228,45.0293,45.125,81400.0
2011-11-01 09:50:00,61.3,61.55,61.28,61.52,109500.0,45.1103,45.2943,45.0956,45.2722,109500.0
2011-11-01 10:00:00,61.51,61.62,61.25,61.55,190300.0,45.2648,45.3458,45.0735,45.2943,190300.0
2011-11-01 10:10:00,61.56,61.75,61.5,61.67,72500.0,45.3016,45.4414,45.2575,45.3826,72500.0
2011-11-01 10:20:00,61.66,61.88,61.56,61.82,69800.0,45.3752,45.5371,45.3016,45.4929,69800.0
2011-11-01 10:30:00,61.82,61.98,61.76,61.89,70900.0,45.4929,45.6107,45.4488,45.5445,70900.0
2011-11-01 10:40:00,61.89,61.93,61.65,61.71,62400.0,45.5445,45.5739,45.3678,45.412,62400.0
2011-11-01 10:50:00,61.7,61.8,61.56,61.57,101200.0,45.4046,45.4782,45.3016,45.309,101200.0
2011-11-01 11:00:00,61.58,61.66,61.47,61.55,55000.0,45.3163,45.3752,45.2354,45.2943,55000.0
2011-11-01 11:10:00,61.54,61.73,61.54,61.71,45300.0,45.2869,45.4267,45.2869,45.412,45300.0
2011-11-01 11:20:00,61.72,61.73,61.51,61.55,42800.0,45.4194,45.4267,45.2648,45.2943,42800.0
2011-11-01 11:30:00,61.55,61.57,61.3,61.33,62400.0,45.2943,45.309,45.1103,45.1324,62400.0
2011-11-01 11:40:00,61.33,61.38,61.15,61.23,63100.0,45.1324,45.1692,44.9999,45.0588,63100.0
2011-11-01 11:50:00,61.23,61.24,61.09,61.16,55100.0,45.0588,45.0661,44.9557,45.0073,55100.0
2011-11-01 12:00:00,61.15,61.31,61.0,61.26,109200.0,44.9999,45.1176,44.8895,45.0808,109200.0
2011-11-01 12:10:00,61.25,61.38,61.11,61.13,631300.0,45.0735,45.1692,44.9705,44.9852,631300.0
2011-11-01 12:20:00,61.1,61.25,61.07,61.18,44300.0,44.9631,45.0735,44.941,45.022,44300.0
2011-11-01 12:30:00,61.16,61.4,61.1,61.4,61300.0,45.0073,45.1839,44.9631,45.1839,61300.0
2011-11-01 12:40:00,61.4,61.41,61.13,61.17,50100.0,45.1839,45.1912,44.9852,45.0146,50100.0
2011-11-01 12:50:00,61.16,61.17,61.04,61.05,37600.0,45.0073,45.0146,44.919,44.9263,37600.0
2011-11-01 13:00:00,61.03,61.18,60.97,61.12,44700.0,44.9116,45.022,44.8674,44.9778,44700.0
2011-11-01 13:10:00,61.07,61.2,61.04,61.1,44300.0,44.941,45.0367,44.919,44.9631,44300.0
2011-11-01 13:20:00,61.11,61.49,60.95,61.43,110900.0,44.9705,45.2501,44.8527,45.2059,110900.0
2011-11-01 13:30:00,61.44,61.63,61.33,61.47,133500.0,45.2133,45.3531,45.1324,45.2354,133500.0
2011-11-01 13:40:00,61.45,61.81,61.45,61.67,54600.0,45.2207,45.4856,45.2207,45.3826,54600.0
2011-11-01 13:50:00,61.67,61.78,61.32,61.4,87300.0,45.3826,45.4635,45.125,45.1839,87300.0
2011-11-01 14:00:00,61.4,61.67,61.35,61.66,58200.0,45.1839,45.3826,45.1471,45.3752,58200.0
2011-11-01 14:10:00,61.63,61.72,61.54,61.61,45300.0,45.3531,45.4194,45.2869,45.3384,45300.0
2011-11-01 14:20:00,61.61,61.91,61.58,61.81,62900.0,45.3384,45.5592,45.3163,45.4856,62900.0
2011-11-01 14:30:00,61.78,61.88,61.63,61.66,88800.0,45.4635,45.5371,45.3531,45.3752,88800.0
2011-11-01 14:40:00,61.65,61.79,61.6,61.67,88100.0,45.3678,45.4709,45.3311,45.3826,88100.0
2011-11-01 14:50:00,61.64,61.74,61.42,61.5,49400.0,45.3605,45.4341,45.1986,45.2575,49400.0
2011-11-01 15:00:00,61.48,61.53,61.2,61.25,55100.0,45.2427,45.2795,45.0367,45.0735,55100.0
2011-11-01 15:10:00,61.27,61.47,61.22,61.39,70300.0,45.0882,45.2354,45.0514,45.1765,70300.0
2011-11-01 15:20:00,61.41,61.44,61.2,61.36,50700.0,45.1912,45.2133,45.0367,45.1544,50700.0
2011-11-01 15:30:00,61.35,61.65,61.33,61.65,80600.0,45.1471,45.3678,45.1324,45.3678,80600.0
2011-11-01 15:40:00,61.63,61.63,61.03,61.19,218900.0,45.3531,45.3531,44.9116,45.0293,218900.0
2011-11-01 15:50:00,61.17,61.18,60.93,61.07,201700.0,45.0146,45.022,44.838,44.941,201700.0
2011-11-02 09:30:00,62.02,62.21,61.94,61.95,40500.0,45.6401,45.7799,45.5813,45.5886,40500.0
2011-11-02 09:40:00,61.95,62.04,61.92,61.95,36600.0,45.5886,45.6548,45.5665,45.5886,36600.0
2011-11-02 09:50:00,61.91,61.93,61.81,61.88,85800.0,45.5592,45.5739,45.4856,45.5371,85800.0
2011-11-02 10:00:00,61.89,61.96,61.78,61.93,39100.0,45.5445,45.596,45.4635,45.5739,39100.0
2011-11-02 10:10:00,61.94,62.02,61.9,61.99,17400.0,45.5813,45.6401,45.5518,45.618,17400.0
2011-11-02 10:20:00,61.95,62.08,61.93,62.06,30400.0,45.5886,45.6843,45.5739,45.6696,30400.0
2011-11-02 10:30:00,62.05,62.05,61.92,62.03,21700.0,45.6622,45.6622,45.5665,45.6475,21700.0
2011-11-02 10:40:00,62.05,62.26,62.03,62.26,30900.0,45.6622,45.8167,45.6475,45.8167,30900.0
2011-11-02 10:50:00,62.27,62.38,62.24,62.29,59700.0,45.8241,45.905,45.802,45.8388,59700.0
2011-11-02 11:00:00,62.29,62.39,62.29,62.35,35200.0,45.8388,45.9124,45.8388,45.883,35200.0
2011-11-02 11:10:00,62.35,62.41,62.29,62.39,21500.0,45.883,45.9271,45.8388,45.9124,21500.0
2011-11-02 11:20:00,62.39,62.41,62.3,62.32,34000.0,45.9124,45.9271,45.8462,45.8609,34000.0
2011-11-02 11:30:00,62.33,62.33,62.26,62.29,28200.0,45.8683,45.8683,45.8167,45.8388,28200.0
2011-11-02 11:40:00,62.29,62.34,62.25,62.25,39900.0,45.8388,45.8756,45.8094,45.8094,39900.0
2011-11-02 11:50:00,62.27,62.28,62.22,62.24,27300.0,45.8241,45.8315,45.7873,45.802,27300.0
2011-11-02 12:00:00,62.25,62.25,62.17,62.19,128500.0,45.8094,45.8094,45.7505,45.7652,128500.0
2011-11-02 12:10:00,62.2,62.27,62.1,62.12,56300.0,45.7726,45.8241,45.699,45.7137,56300.0
2011-11-02 12:20:00,62.13,62.21,62.1,62.21,39300.0,45.7211,45.7799,45.699,45.7799,39300.0
2011-11-02 12:30:00,62.17,62.27,62.01,62.16,54100.0,45.7505,45.8241,45.6328,45.7432,54100.0
2011-11-02 12:40:00,62.16,62.32,61.98,61.99,72500.0,45.7432,45.8609,45.6107,45.618,72500.0
2011-11-02 12:50:00,61.98,62.04,61.87,61.89,51400.0,45.6107,45.6548,45.5297,45.5445,51400.0
2011-11-02 13:00:00,61.89,61.91,61.68,61.75,99400.0,45.5445,45.5592,45.3899,45.4414,99400.0
2011-11-02 13:10:00,61.76,61.83,61.69,61.72,25500.0,45.4488,45.5003,45.3973,45.4194,25500.0
2011-11-02 13:20:00,61.69,61.73,61.54,61.72,35200.0,45.3973,45.4267,45.2869,45.4194,35200.0
2011-11-02 13:30:00,61.7,61.79,61.68,61.75,24600.0,45.4046,45.4709,45.3899,45.4414,24600.0
2011-11-02 13:40:00,61.75,61.91,61.72,61.89,59700.0,45.4414,45.5592,45.4194,45.5445,59700.0
2011-11-02 13:50:00,61.89,61.89,61.69,61.71,84500.0,45.5445,45.5445,45.3973,45.412,84500.0
2011-11-02 14:00:00,61.7,61.83,61.57,61.74,133700.0,45.4046,45.5003,45.309,45.4341,133700.0
2011-11-02 14:10:00,61.73,61.79,61.62,61.7,76300.0,45.4267,45.4709,45.3458,45.4046,76300.0
2011-11-02 14:20:00,61.72,61.82,61.65,61.69,52000.0,45.4194,45.4929,45.3678,45.3973,52000.0
2011-11-02 14:30:00,61.69,61.94,61.65,61.86,89200.0,45.3973,45.5813,45.3678,45.5224,89200.0
2011-11-02 14:40:00,61.86,61.95,61.78,61.91,89500.0,45.5224,45.5886,45.4635,45.5592,89500.0
2011-11-02 14:50:00,61.91,62.07,61.91,62.01,86000.0,45.5592,45.6769,45.5592,45.6328,86000.0
2011-11-02 15:00:00,62.02,62.17,61.89,62.09,113300.0,45.6401,45.7505,45.5445,45.6916,113300.0
2011-11-02 15:10:00,62.09,62.16,62.03,62.16,96100.0,45.6916,45.7432,45.6475,45.7432,96100.0
2011-11-02 15:20:00,62.17,62.29,62.11,62.15,72000.0,45.7505,45.8388,45.7064,45.7358,72000.0
2011-11-02 15:30:00,62.14,62.22,61.95,62.09,72900.0,45.7284,45.7873,45.5886,45.6916,72900.0
2011-11-02 15:40:00,62.07,62.17,61.9,61.99,108300.0,45.6769,45.7505,45.5518,45.618,108300.0
2011-11-02 15:50:00,61.97,62.21,61.95,62.16,123500.0,45.6033,45.7799,45.5886,45.7432,123500.0
2011-11-03 09:30:00,62.96,62.96,62.69,62.81,68500.0,46.3319,46.3319,46.1332,46.2215,68500.0
2011-11-03 09:40:00,62.8,62.83,62.59,62.59,26000.0,46.2141,46.2362,46.0596,46.0596,26000.0
2011-11-03 09:50:00,62.59,62.59,62.25,62.35,72400.0,46.0596,46.0596,45.8094,45.883,72400.0
2011-11-03 10:00:00,62.39,62.39,61.89,62.08,87500.0,45.9124,45.9124,45.5445,45.6843,87500.0
2011-11-03 10:10:00,62.14,62.34,62.03,62.32,37400.0,45.7284,45.8756,45.6475,45.8609,37400.0
2011-11-03 10:20:00,62.34,62.41,62.21,62.32,40100.0,45.8756,45.9271,45.7799,45.8609,40100.0
2011-11-03 10:30:00,62.33,62.42,62.26,62.26,27300.0,45.8683,45.9345,45.8167,45.8167,27300.0
2011-11-03 10:40:00,62.32,62.7,62.32,62.6,88600.0,45.8609,46.1405,45.8609,46.0669,88600.0
2011-11-03 10:50:00,62.59,62.62,62.46,62.46,24900.0,46.0596,46.0817,45.9639,45.9639,24900.0
2011-11-03 11:00:00,62.45,62.56,62.36,62.4,27300.0,45.9566,46.0375,45.8903,45.9198,27300.0
2011-11-03 11:10:00,62.41,62.66,62.41,62.66,19300.0,45.9271,46.1111,45.9271,46.1111,19300.0
2011-11-03 11:20:00,62.68,62.76,62.65,62.71,14900.0,46.1258,46.1847,46.1037,46.1479,14900.0
2011-11-03 11:30:00,62.72,62.78,62.66,62.67,35900.0,46.1553,46.1994,46.1111,46.1185,35900.0
2011-11-03 11:40:00,62.64,62.7,62.59,62.69,8500.0,46.0964,46.1405,46.0596,46.1332,8500.0
2011-11-03 11:50:00,62.67,62.76,62.57,62.59,21000.0,46.1185,46.1847,46.0449,46.0596,21000.0
2011-11-03 12:00:00,62.59,62.71,62.56,62.69,30700.0,46.0596,46.1479,46.0375,46.1332,30700.0
2011-11-03 12:10:00,62.73,62.76,62.6,62.66,25700.0,46.1626,46.1847,46.0669,46.1111,25700.0
2011-11-03 12:20:00,62.64,62.81,62.6,62.75,23300.0,46.0964,46.2215,46.0669,46.1773,23300.0
2011-11-03 12:30:00,62.79,62.8,62.6,62.63,25100.0,46.2068,46.2141,46.0669,46.089,25100.0
2011-11-03 12:40:00,62.61,62.9,62.6,62.9,37200.0,46.0743,46.2877,46.0669,46.2877,37200.0
2011-11-03 12:50:00,62.91,62.95,62.86,62.92,27700.0,46.2951,46.3245,46.2583,46.3024,27700.0
2011-11-03 13:00:00,62.93,62.97,62.85,62.97,45900.0,46.3098,46.3392,46.2509,46.3392,45900.0
2011-11-03 13:10:00,62.96,63.06,62.96,63.02,50600.0,46.3319,46.4055,46.3319,46.376,50600.0
2011-11-03 13:20:00,63.01,63.02,62.92,62.93,45600.0,46.3687,46.376,46.3024,46.3098,45600.0
2011-11-03 13:30:00,62.92,63.04,62.89,63.03,31000.0,46.3024,46.3907,46.2804,46.3834,31000.0
2011-11-03 13:40:00,63.04,63.25,63.02,63.24,45600.0,46.3907,46.5453,46.376,46.5379,45600.0
2011-11-03 13:50:00,63.24,63.28,63.06,63.1,76700.0,46.5379,46.5674,46.4055,46.4349,76700.0
2011-11-03 14:00:00,63.11,63.27,63.05,63.23,59600.0,46.4422,46.56,46.3981,46.5306,59600.0
2011-11-03 14:10:00,63.25,63.26,63.11,63.13,56900.0,46.5453,46.5526,46.4422,46.457,56900.0
2011-11-03 14:20:00,63.13,63.15,63.03,63.06,36900.0,46.457,46.4717,46.3834,46.4055,36900.0
2011-11-03 14:30:00,63.06,63.14,63.06,63.13,23400.0,46.4055,46.4643,46.4055,46.457,23400.0
2011-11-03 14:40:00,63.13,63.14,62.97,62.98,32600.0,46.457,46.4643,46.3392,46.3466,32600.0
2011-11-03 14:50:00,62.98,63.08,62.95,63.05,42300.0,46.3466,46.4202,46.3245,46.3981,42300.0
2011-11-03 15:00:00,63.04,63.2,63.04,63.17,66800.0,46.3907,46.5085,46.3907,46.4864,66800.0
2011-11-03 15:10:00,63.2,63.24,63.09,63.16,119500.0,46.5085,46.5379,46.4275,46.479,119500.0
2011-11-03 15:20:00,63.17,63.3,63.11,63.29,57900.0,46.4864,46.5821,46.4422,46.5747,57900.0
2011-11-03 15:30:00,63.29,63.4,63.2,63.23,58600.0,46.5747,46.6557,46.5085,46.5306,58600.0
2011-11-03 15:40:00,63.21,63.36,63.18,63.31,74800.0,46.5158,46.6262,46.4938,46.5894,74800.0
2011-11-03 15:50:00,63.32,63.42,63.27,63.28,99600.0,46.5968,46.6704,46.56,46.5674,99600.0
2011-11-04 09:30:00,62.76,62.83,62.66,62.75,66500.0,46.1847,46.2362,46.1111,46.1773,66500.0
2011-11-04 09:40:00,62.74,62.83,62.64,62.82,32100.0,46.17,46.2362,46.0964,46.2288,32100.0
2011-11-04 09:50:00,62.82,62.85,62.5,62.54,52000.0,46.2288,46.2509,45.9934,46.0228,52000.0
2011-11-04 10:00:00,62.51,62.58,62.44,62.51,46800.0,46.0007,46.0522,45.9492,46.0007,46800.0
2011-11-04 10:10:00,62.55,62.61,62.42,62.46,45500.0,46.0301,46.0743,45.9345,45.9639,45500.0
2011-11-04 10:20:00,62.45,62.45,62.27,62.33,43600.0,45.9566,45.9566,45.8241,45.8683,43600.0
2011-11-04 10:30:00,62.31,62.31,62.09,62.12,60500.0,45.8535,45.8535,45.6916,45.7137,60500.0
2011-11-04 10:40:00,62.14,62.34,62.12,62.34,33700.0,45.7284,45.8756,45.7137,45.8756,33700.0
2011-11-04 10:50:00,62.31,62.34,62.23,62.33,33700.0,45.8535,45.8756,45.7947,45.8683,33700.0
2011-11-04 11:00:00,62.34,62.43,62.32,62.35,42300.0,45.8756,45.9418,45.8609,45.883,42300.0
2011-11-04 11:10:00,62.38,62.43,62.22,62.24,31000.0,45.905,45.9418,45.7873,45.802,31000.0
2011-11-04 11:20:00,62.22,62.35,62.16,62.32,52200.0,45.7873,45.883,45.7432,45.8609,52200.0
2011-11-04 11:30:00,62.32,62.38,62.23,62.38,31600.0,45.8609,45.905,45.7947,45.905,31600.0
2011-11-04 11:40:00,62.4,62.45,62.32,62.39,59900.0,45.9198,45.9566,45.8609,45.9124,59900.0
2011-11-04 11:50:00,62.38,62.44,62.33,62.44,43400.0,45.905,45.9492,45.8683,45.9492,43400.0
2011-11-04 12:00:00,62.44,62.51,62.41,62.42,46500.0,45.9492,46.0007,45.9271,45.9345,46500.0
2011-11-04 12:10:00,62.43,62.53,62.42,62.51,34000.0,45.9418,46.0154,45.9345,46.0007,34000.0
2011-11-04 12:20:00,62.51,62.56,62.46,62.54,23700.0,46.0007,46.0375,45.9639,46.0228,23700.0
2011-11-04 12:30:00,62.54,62.54,62.41,62.42,28100.0,46.0228,46.0228,45.9271,45.9345,28100.0
2011-11-04 12:40:00,62.44,62.46,62.32,62.39,27700.0,45.9492,45.9639,45.8609,45.9124,27700.0
2011-11-04 12:50:00,62.39,62.48,62.37,62.47,30100.0,45.9124,45.9786,45.8977,45.9713,30100.0
2011-11-04 13:00:00,62.47,62.54,62.45,62.54,41400.0,45.9713,46.0228,45.9566,46.0228,41400.0
2011-11-04 13:10:00,62.54,62.74,62.54,62.7,71300.0,46.0228,46.17,46.0228,46.1405,71300.0
2011-11-04 13:20:00,62.72,62.75,62.68,62.73,50300.0,46.1553,46.1773,46.1258,46.1626,50300.0
2011-11-04 13:30:00,62.74,62.74,62.68,62.68,41900.0,46.17,46.17,46.1258,46.1258,41900.0
2011-11-04 13:40:00,62.69,62.97,62.67,62.88,73100.0,46.1332,46.3392,46.1185,46.273,73100.0
2011-11-04 13:50:00,62.89,62.94,62.81,62.84,18000.0,46.2804,46.3171,46.2215,46.2436,18000.0
2011-11-04 14:00:00,62.85,62.86,62.79,62.85,32100.0,46.2509,46.2583,46.2068,46.2509,32100.0
2011-11-04 14:10:00,62.84,62.9,62.79,62.89,25700.0,46.2436,46.2877,46.2068,46.2804,25700.0
2011-11-04 14:20:00,62.89,62.94,62.86,62.91,35800.0,46.2804,46.3171,46.2583,46.2951,35800.0
2011-11-04 14:30:00,62.92,62.94,62.73,62.74,25900.0,46.3024,46.3171,46.1626,46.17,25900.0
2011-11-04 14:40:00,62.73,62.9,62.73,62.87,39500.0,46.1626,46.2877,46.1626,46.2656,39500.0
2011-11-04 14:50:00,62.84,62.84,62.76,62.81,16000.0,46.2436,46.2436,46.1847,46.2215,16000.0
2011-11-04 15:00:00,62.81,62.82,62.61,62.61,43600.0,46.2215,46.2288,46.0743,46.0743,43600.0
2011-11-04 15:10:00,62.61,62.71,62.58,62.7,21500.0,46.0743,46.1479,46.0522,46.1405,21500.0
2011-11-04 15:20:00,62.7,62.74,62.59,62.7,73400.0,46.1405,46.17,46.0596,46.1405,73400.0
2011-11-04 15:30:00,62.69,62.81,62.68,62.7,51400.0,46.1332,46.2215,46.1258,46.1405,51400.0
2011-11-04 15:40:00,62.71,62.95,62.71,62.86,63100.0,46.1479,46.3245,46.1479,46.2583,63100.0
2011-11-04 15:50:00,62.84,62.88,62.68,62.88,83500.0,46.2436,46.273,46.1258,46.273,83500.0
2011-11-07 09:30:00,62.82,63.12,62.77,63.12,53100.0,46.2288,46.4496,46.192,46.4496,53100.0
2011-11-07 09:40:00,63.13,63.23,63.02,63.11,36100.0,46.457,46.5306,46.376,46.4422,36100.0
2011-11-07 09:50:00,63.11,63.26,63.08,63.13,27300.0,46.4422,46.5526,46.4202,46.457,27300.0
2011-11-07 10:00:00,63.13,63.16,62.92,63.05,17100.0,46.457,46.479,46.3024,46.3981,17100.0
2011-11-07 10:10:00,63.06,63.14,62.89,62.9,33100.0,46.4055,46.4643,46.2804,46.2877,33100.0
2011-11-07 10:20:00,62.91,62.95,62.82,62.84,11600.0,46.2951,46.3245,46.2288,46.2436,11600.0
2011-11-07 10:30:00,62.82,62.85,62.64,62.7,32800.0,46.2288,46.2509,46.0964,46.1405,32800.0
2011-11-07 10:40:00,62.7,62.77,62.61,62.67,42500.0,46.1405,46.192,46.0743,46.1185,42500.0
2011-11-07 10:50:00,62.67,62.72,62.53,62.61,41700.0,46.1185,46.1553,46.0154,46.0743,41700.0
2011-11-07 11:00:00,62.57,62.78,62.54,62.66,42000.0,46.0449,46.1994,46.0228,46.1111,42000.0
2011-11-07 11:10:00,62.71,62.81,62.68,62.68,21900.0,46.1479,46.2215,46.1258,46.1258,21900.0
2011-11-07 11:20:00,62.69,62.69,62.5,62.56,86200.0,46.1332,46.1332,45.9934,46.0375,86200.0
2011-11-07 11:30:00,62.56,62.63,62.52,62.63,37800.0,46.0375,46.089,46.0081,46.089,37800.0
2011-11-07 11:40:00,62.61,62.64,62.5,62.59,35000.0,46.0743,46.0964,45.9934,46.0596,35000.0
2011-11-07 11:50:00,62.62,62.68,62.5,62.56,22600.0,46.0817,46.1258,45.9934,46.0375,22600.0
2011-11-07 12:00:00,62.54,62.67,62.54,62.64,29600.0,46.0228,46.1185,46.0228,46.0964,29600.0
2011-11-07 12:10:00,62.6,62.64,62.34,62.35,36100.0,46.0669,46.0964,45.8756,45.883,36100.0
2011-11-07 12:20:00,62.36,62.37,62.31,62.35,29100.0,45.8903,45.8977,45.8535,45.883,29100.0
2011-11-07 12:30:00,62.35,62.35,62.27,62.33,41400.0,45.883,45.883,45.8241,45.8683,41400.0
2011-11-07 12:40:00,62.33,62.4,62.32,62.37,31100.0,45.8683,45.9198,45.8609,45.8977,31100.0
2011-11-07 12:50:00,62.37,62.47,62.37,62.45,25600.0,45.8977,45.9713,45.8977,45.9566,25600.0
2011-11-07 13:00:00,62.44,62.46,62.39,62.44,18900.0,45.9492,45.9639,45.9124,45.9492,18900.0
2011-11-07 13:10:00,62.45,62.59,62.44,62.59,10600.0,45.9566,46.0596,45.9492,46.0596,10600.0
2011-11-07 13:20:00,62.58,62.58,62.54,62.58,4400.0,46.0522,46.0522,46.0228,46.0522,4400.0
2011-11-07 13:30:00,62.57,62.59,62.54,62.54,23000.0,46.0449,46.0596,46.0228,46.0228,23000.0
2011-11-07 13:40:00,62.52,62.55,62.5,62.5,22600.0,46.0081,46.0301,45.9934,45.9934,22600.0
2011-11-07 13:50:00,62.53,62.83,62.5,62.8,57000.0,46.0154,46.2362,45.9934,46.2141,57000.0
2011-11-07 14:00:00,62.83,62.92,62.73,62.83,40700.0,46.2362,46.3024,46.1626,46.2362,40700.0
2011-11-07 14:10:00,62.91,62.98,62.83,62.88,25600.0,46.2951,46.3466,46.2362,46.273,25600.0
2011-11-07 14:20:00,62.86,63.02,62.86,62.95,44500.0,46.2583,46.376,46.2583,46.3245,44500.0
2011-11-07 14:30:00,62.94,63.01,62.89,63.01,21800.0,46.3171,46.3687,46.2804,46.3687,21800.0
2011-11-07 14:40:00,62.99,62.99,62.9,62.95,23900.0,46.3539,46.3539,46.2877,46.3245,23900.0
2011-11-07 14:50:00,62.95,63.12,62.94,63.09,37400.0,46.3245,46.4496,46.3171,46.4275,37400.0
2011-11-07 15:00:00,63.13,63.16,63.07,63.15,24100.0,46.457,46.479,46.4128,46.4717,24100.0
2011-11-07 15:10:00,63.18,63.24,63.06,63.06,49800.0,46.4938,46.5379,46.4055,46.4055,49800.0
2011-11-07 15:20:00,63.07,63.14,63.01,63.01,33500.0,46.4128,46.4643,46.3687,46.3687,33500.0
2011-11-07 15:30:00,63.01,63.2,63.0,63.17,41200.0,46.3687,46.5085,46.3613,46.4864,41200.0
2011-11-07 15:40:00,63.2,63.22,63.1,63.18,27100.0,46.5085,46.5232,46.4349,46.4938,27100.0
2011-11-07 15:50:00,63.15,63.34,63.13,63.27,59100.0,46.4717,46.6115,46.457,46.56,59100.0
2011-11-08 09:30:00,63.65,63.68,63.48,63.53,34100.0,46.8396,46.8617,46.7145,46.7513,34100.0
2011-11-08 09:40:00,63.53,63.67,63.47,63.53,48700.0,46.7513,46.8544,46.7072,46.7513,48700.0
2011-11-08 09:50:00,63.55,63.8,63.55,63.8,28900.0,46.766,46.95,46.766,46.95,28900.0
2011-11-08 10:00:00,63.82,63.83,63.65,63.65,48100.0,46.9647,46.9721,46.8396,46.8396,48100.0
2011-11-08 10:10:00,63.65,63.65,63.43,63.6,94600.0,46.8396,46.8396,46.6777,46.8028,94600.0
2011-11-08 10:20:00,63.61,63.62,63.22,63.31,57100.0,46.8102,46.8176,46.5232,46.5894,57100.0
2011-11-08 10:30:00,63.3,63.44,63.26,63.42,35500.0,46.5821,46.6851,46.5526,46.6704,35500.0
2011-11-08 10:40:00,63.42,63.52,63.39,63.45,18200.0,46.6704,46.744,46.6483,46.6925,18200.0
2011-11-08 10:50:00,63.43,63.46,63.3,63.37,49400.0,46.6777,46.6998,46.5821,46.6336,49400.0
2011-11-08 11:00:00,63.36,63.43,63.15,63.21,141200.0,46.6262,46.6777,46.4717,46.5158,141200.0
2011-11-08 11:10:00,63.2,63.21,63.04,63.1,74600.0,46.5085,46.5158,46.3907,46.4349,74600.0
2011-11-08 11:20:00,63.1,63.11,62.96,63.1,60700.0,46.4349,46.4422,46.3319,46.4349,60700.0
2011-11-08 11:30:00,63.1,63.12,63.02,63.05,71900.0,46.4349,46.4496,46.376,46.3981,71900.0
2011-11-08 11:40:00,63.02,63.19,63.01,63.18,52600.0,46.376,46.5011,46.3687,46.4938,52600.0
2011-11-08 11:50:00,63.18,63.19,63.07,63.12,27000.0,46.4938,46.5011,46.4128,46.4496,27000.0
2011-11-08 12:00:00,63.11,63.27,63.02,63.27,35000.0,46.4422,46.56,46.376,46.56,35000.0
2011-11-08 12:10:00,63.27,63.28,63.21,63.28,18800.0,46.56,46.5674,46.5158,46.5674,18800.0
2011-11-08 12:20:00,63.3,63.32,63.23,63.24,18900.0,46.5821,46.5968,46.5306,46.5379,18900.0
2011-11-08 12:30:00,63.24,63.33,63.24,63.3,19000.0,46.5379,46.6041,46.5379,46.5821,19000.0
2011-11-08 12:40:00,63.31,63.32,63.19,63.21,10700.0,46.5894,46.5968,46.5011,46.5158,10700.0
2011-11-08 12:50:00,63.19,63.26,63.15,63.24,11300.0,46.5011,46.5526,46.4717,46.5379,11300.0
2011-11-08 13:00:00,63.23,63.32,63.22,63.22,16800.0,46.5306,46.5968,46.5232,46.5232,16800.0
2011-11-08 13:10:00,63.22,63.22,63.12,63.21,32200.0,46.5232,46.5232,46.4496,46.5158,32200.0
2011-11-08 13:20:00,63.2,63.38,63.18,63.35,36900.0,46.5085,46.6409,46.4938,46.6189,36900.0
2011-11-08 13:30:00,63.35,63.44,63.32,63.43,48200.0,46.6189,46.6851,46.5968,46.6777,48200.0
2011-11-08 13:40:00,63.44,63.72,63.41,63.65,69700.0,46.6851,46.8911,46.663,46.8396,69700.0
2011-11-08 13:50:00,63.64,63.78,63.63,63.72,44700.0,46.8323,46.9353,46.8249,46.8911,44700.0
2011-11-08 14:00:00,63.71,63.74,63.57,63.63,29100.0,46.8838,46.9059,46.7808,46.8249,29100.0
2011-11-08 14:10:00,63.61,63.72,63.6,63.62,19000.0,46.8102,46.8911,46.8028,46.8176,19000.0
2011-11-08 14:20:00,63.6,63.88,63.59,63.86,42600.0,46.8028,47.0089,46.7955,46.9942,42600.0
2011-11-08 14:30:00,63.9,63.94,63.83,63.88,36600.0,47.0236,47.053,46.9721,47.0089,36600.0
2011-11-08 14:40:00,63.87,63.94,63.83,63.84,17900.0,47.0015,47.053,46.9721,46.9795,17900.0
2011-11-08 14:50:00,63.84,63.93,63.83,63.93,17400.0,46.9795,47.0457,46.9721,47.0457,17400.0
2011-11-08 15:00:00,63.9,63.9,63.75,63.82,24800.0,47.0236,47.0236,46.9132,46.9647,24800.0
2011-11-08 15:10:00,63.82,64.0,63.82,63.96,52700.0,46.9647,47.0972,46.9647,47.0678,52700.0
2011-11-08 15:20:00,63.98,64.01,63.92,64.01,40300.0,47.0825,47.1046,47.0383,47.1046,40300.0
2011-11-08 15:30:00,64.02,64.14,64.01,64.11,25600.0,47.1119,47.2002,47.1046,47.1781,25600.0
2011-11-08 15:40:00,64.12,64.13,63.99,64.12,51200.0,47.1855,47.1929,47.0898,47.1855,51200.0
2011-11-08 15:50:00,64.12,64.19,64.08,64.08,71000.0,47.1855,47.237,47.1561,47.1561,71000.0
2011-11-09 09:30:00,62.65,62.74,62.54,62.64,254600.0,46.1037,46.17,46.0228,46.0964,254600.0
2011-11-09 09:40:00,62.62,62.68,62.46,62.55,86900.0,46.0817,46.1258,45.9639,46.0301,86900.0
2011-11-09 09:50:00,62.54,62.55,62.29,62.39,41800.0,46.0228,46.0301,45.8388,45.9124,41800.0
2011-11-09 10:00:00,62.43,62.57,62.41,62.47,37900.0,45.9418,46.0449,45.9271,45.9713,37900.0
2011-11-09 10:10:00,62.48,62.63,62.48,62.53,51500.0,45.9786,46.089,45.9786,46.0154,51500.0
2011-11-09 10:20:00,62.51,62.59,62.32,62.34,38100.0,46.0007,46.0596,45.8609,45.8756,38100.0
2011-11-09 10:30:00,62.36,62.49,62.24,62.26,50500.0,45.8903,45.986,45.802,45.8167,50500.0
2011-11-09 10:40:00,62.27,62.69,62.25,62.63,57400.0,45.8241,46.1332,45.8094,46.089,57400.0
2011-11-09 10:50:00,62.62,62.71,62.56,62.62,34500.0,46.0817,46.1479,46.0375,46.0817,34500.0
2011-11-09 11:00:00,62.62,62.68,62.55,62.68,41500.0,46.0817,46.1258,46.0301,46.1258,41500.0
2011-11-09 11:10:00,62.64,62.8,62.63,62.78,22500.0,46.0964,46.2141,46.089,46.1994,22500.0
2011-11-09 11:20:00,62.8,62.82,62.69,62.71,17900.0,46.2141,46.2288,46.1332,46.1479,17900.0
2011-11-09 11:30:00,62.72,62.78,62.65,62.76,49000.0,46.1553,46.1994,46.1037,46.1847,49000.0
2011-11-09 11:40:00,62.75,62.81,62.67,62.81,28900.0,46.1773,46.2215,46.1185,46.2215,28900.0
2011-11-09 11:50:00,62.79,62.85,62.73,62.73,19500.0,46.2068,46.2509,46.1626,46.1626,19500.0
2011-11-09 12:00:00,62.74,62.76,62.61,62.62,33800.0,46.17,46.1847,46.0743,46.0817,33800.0
2011-11-09 12:10:00,62.61,62.67,62.6,62.63,10100.0,46.0743,46.1185,46.0669,46.089,10100.0
2011-11-09 12:20:00,62.63,62.65,62.5,62.52,48800.0,46.089,46.1037,45.9934,46.0081,48800.0
2011-11-09 12:30:00,62.53,62.59,62.51,62.56,15700.0,46.0154,46.0596,46.0007,46.0375,15700.0
2011-11-09 12:40:00,62.54,62.61,62.5,62.57,20100.0,46.0228,46.0743,45.9934,46.0449,20100.0
2011-11-09 12:50:00,62.56,62.65,62.55,62.63,14900.0,46.0375,46.1037,46.0301,46.089,14900.0
2011-11-09 13:00:00,62.63,62.69,62.57,62.61,18300.0,46.089,46.1332,46.0449,46.0743,18300.0
2011-11-09 13:10:00,62.61,62.61,62.38,62.41,22400.0,46.0743,46.0743,45.905,45.9271,22400.0
2011-11-09 13:20:00,62.42,62.44,62.36,62.42,18900.0,45.9345,45.9492,45.8903,45.9345,18900.0
2011-11-09 13:30:00,62.42,62.43,62.35,62.37,27700.0,45.9345,45.9418,45.883,45.8977,27700.0
2011-11-09 13:40:00,62.32,62.38,62.25,62.25,16100.0,45.8609,45.905,45.8094,45.8094,16100.0
2011-11-09 13:50:00,62.25,62.25,61.95,62.06,62900.0,45.8094,45.8094,45.5886,45.6696,62900.0
2011-11-09 14:00:00,62.05,62.05,61.67,61.81,68400.0,45.6622,45.6622,45.3826,45.4856,68400.0
2011-11-09 14:10:00,61.8,61.94,61.74,61.87,46900.0,45.4782,45.5813,45.4341,45.5297,46900.0
2011-11-09 14:20:00,61.87,61.93,61.55,61.74,56500.0,45.5297,45.5739,45.2943,45.4341,56500.0
2011-11-09 14:30:00,61.72,61.81,61.62,61.76,44500.0,45.4194,45.4856,45.3458,45.4488,44500.0
2011-11-09 14:40:00,61.75,61.88,61.63,61.83,65800.0,45.4414,45.5371,45.3531,45.5003,65800.0
2011-11-09 14:50:00,61.8,61.9,61.76,61.77,36100.0,45.4782,45.5518,45.4488,45.4562,36100.0
2011-11-09 15:00:00,61.75,61.95,61.74,61.89,61000.0,45.4414,45.5886,45.4341,45.5445,61000.0
2011-11-09 15:10:00,61.9,61.95,61.8,61.89,52600.0,45.5518,45.5886,45.4782,45.5445,52600.0
2011-11-09 15:20:00,61.89,62.04,61.86,61.89,53000.0,45.5445,45.6548,45.5224,45.5445,53000.0
2011-11-09 15:30:00,61.88,61.89,61.65,61.65,54600.0,45.5371,45.5445,45.3678,45.3678,54600.0
2011-11-09 15:40:00,61.65,61.73,61.53,61.59,226600.0,45.3678,45.4267,45.2795,45.3237,226600.0
2011-11-09 15:50:00,61.6,61.8,61.53,61.65,154900.0,45.3311,45.4782,45.2795,45.3678,154900.0
2011-11-10 09:30:00,62.47,62.61,62.35,62.38,63200.0,45.9713,46.0743,45.883,45.905,63200.0
2011-11-10 09:40:00,62.39,62.5,62.31,62.34,33700.0,45.9124,45.9934,45.8535,45.8756,33700.0
2011-11-10 09:50:00,62.33,62.34,62.13,62.15,26600.0,45.8683,45.8756,45.7211,45.7358,26600.0
2011-11-10 10:00:00,62.13,62.35,62.12,62.22,16800.0,45.7211,45.883,45.7137,45.7873,16800.0
2011-11-10 10:10:00,62.22,62.26,62.05,62.06,15200.0,45.7873,45.8167,45.6622,45.6696,15200.0
2011-11-10 10:20:00,62.06,62.12,62.0,62.0,27500.0,45.6696,45.7137,45.6254,45.6254,27500.0
2011-11-10 10:30:00,61.99,61.99,61.78,61.96,30800.0,45.618,45.618,45.4635,45.596,30800.0
2011-11-10 10:40:00,61.94,61.97,61.72,61.73,41300.0,45.5813,45.6033,45.4194,45.4267,41300.0
2011-11-10 10:50:00,61.75,61.94,61.74,61.88,53300.0,45.4414,45.5813,45.4341,45.5371,53300.0
2011-11-10 11:00:00,61.88,62.07,61.84,62.02,14200.0,45.5371,45.6769,45.5077,45.6401,14200.0
2011-11-10 11:10:00,62.07,62.08,61.91,61.97,23400.0,45.6769,45.6843,45.5592,45.6033,23400.0
2011-11-10 11:20:00,61.99,62.04,61.89,61.95,16800.0,45.618,45.6548,45.5445,45.5886,16800.0
2011-11-10 11:30:00,61.96,62.07,61.91,61.99,18900.0,45.596,45.6769,45.5592,45.618,18900.0
2011-11-10 11:40:00,62.0,62.35,61.98,62.29,49500.0,45.6254,45.883,45.6107,45.8388,49500.0
2011-11-10 11:50:00,62.27,62.3,62.18,62.24,19700.0,45.8241,45.8462,45.7579,45.802,19700.0
2011-11-10 12:00:00,62.23,62.29,62.17,62.28,28300.0,45.7947,45.8388,45.7505,45.8315,28300.0
2011-11-10 12:10:00,62.28,62.33,62.16,62.22,28800.0,45.8315,45.8683,45.7432,45.7873,28800.0
2011-11-10 12:20:00,62.24,62.26,62.16,62.16,18400.0,45.802,45.8167,45.7432,45.7432,18400.0
2011-11-10 12:30:00,62.16,62.16,61.98,62.03,31500.0,45.7432,45.7432,45.6107,45.6475,31500.0
2011-11-10 12:40:00,62.02,62.16,62.02,62.16,41000.0,45.6401,45.7432,45.6401,45.7432,41000.0
2011-11-10 12:50:00,62.14,62.33,62.14,62.3,21600.0,45.7284,45.8683,45.7284,45.8462,21600.0
2011-11-10 13:00:00,62.3,62.36,62.26,62.28,26500.0,45.8462,45.8903,45.8167,45.8315,26500.0
2011-11-10 13:10:00,62.31,62.63,62.3,62.58,31300.0,45.8535,46.089,45.8462,46.0522,31300.0
2011-11-10 13:20:00,62.58,62.6,62.43,62.45,8700.0,46.0522,46.0669,45.9418,45.9566,8700.0
2011-11-10 13:30:00,62.46,62.54,62.42,62.44,21200.0,45.9639,46.0228,45.9345,45.9492,21200.0
2011-11-10 13:40:00,62.44,62.54,62.34,62.35,16600.0,45.9492,46.0228,45.8756,45.883,16600.0
2011-11-10 13:50:00,62.33,62.48,62.32,62.48,24300.0,45.8683,45.9786,45.8609,45.9786,24300.0
2011-11-10 14:00:00,62.46,62.49,62.17,62.23,24500.0,45.9639,45.986,45.7505,45.7947,24500.0
2011-11-10 14:10:00,62.25,62.42,62.24,62.37,26500.0,45.8094,45.9345,45.802,45.8977,26500.0
2011-11-10 14:20:00,62.37,62.38,62.19,62.21,57100.0,45.8977,45.905,45.7652,45.7799,57100.0
2011-11-10 14:30:00,62.21,62.28,62.15,62.2,12100.0,45.7799,45.8315,45.7358,45.7726,12100.0
2011-11-10 14:40:00,62.18,62.34,62.16,62.23,38100.0,45.7579,45.8756,45.7432,45.7947,38100.0
2011-11-10 14:50:00,62.26,62.29,62.06,62.06,30200.0,45.8167,45.8388,45.6696,45.6696,30200.0
2011-11-10 15:00:00,62.05,62.19,62.02,62.07,24400.0,45.6622,45.7652,45.6401,45.6769,24400.0
2011-11-10 15:10:00,62.08,62.22,62.08,62.09,61500.0,45.6843,45.7873,45.6843,45.6916,61500.0
2011-11-10 15:20:00,62.11,62.39,62.05,62.32,57100.0,45.7064,45.9124,45.6622,45.8609,57100.0
2011-11-10 15:30:00,62.31,62.35,62.13,62.23,41900.0,45.8535,45.883,45.7211,45.7947,41900.0
2011-11-10 15:40:00,62.22,62.28,62.15,62.24,38200.0,45.7873,45.8315,45.7358,45.802,38200.0
2011-11-10 15:50:00,62.22,62.43,62.2,62.28,85000.0,45.7873,45.9418,45.7726,45.8315,85000.0
2011-11-11 09:30:00,63.11,63.24,63.06,63.24,48200.0,46.4422,46.5379,46.4055,46.5379,48200.0
2011-11-11 09:40:00,63.25,63.36,63.25,63.28,38500.0,46.5453,46.6262,46.5453,46.5674,38500.0
2011-11-11 09:50:00,63.27,63.41,63.23,63.3,68000.0,46.56,46.663,46.5306,46.5821,68000.0
2011-11-11 10:00:00,63.32,63.49,63.31,63.45,25800.0,46.5968,46.7219,46.5894,46.6925,25800.0
2011-11-11 10:10:00,63.43,63.46,63.33,63.36,11800.0,46.6777,46.6998,46.6041,46.6262,11800.0
2011-11-11 10:20:00,63.35,63.48,63.34,63.46,30300.0,46.6189,46.7145,46.6115,46.6998,30300.0
2011-11-11 10:30:00,63.46,63.63,63.46,63.59,29200.0,46.6998,46.8249,46.6998,46.7955,29200.0
2011-11-11 10:40:00,63.58,63.67,63.57,63.66,35000.0,46.7881,46.8544,46.7808,46.847,35000.0
2011-11-11 10:50:00,63.66,63.71,63.62,63.66,22900.0,46.847,46.8838,46.8176,46.847,22900.0
2011-11-11 11:00:00,63.68,63.71,63.64,63.65,11300.0,46.8617,46.8838,46.8323,46.8396,11300.0
2011-11-11 11:10:00,63.65,63.75,63.64,63.68,30700.0,46.8396,46.9132,46.8323,46.8617,30700.0
2011-11-11 11:20:00,63.67,63.71,63.63,63.63,16600.0,46.8544,46.8838,46.8249,46.8249,16600.0
2011-11-11 11:30:00,63.67,63.67,63.58,63.6,9800.0,46.8544,46.8544,46.7881,46.8028,9800.0
2011-11-11 11:40:00,63.6,63.66,63.57,63.6,24500.0,46.8028,46.847,46.7808,46.8028,24500.0
2011-11-11 11:50:00,63.6,63.6,63.53,63.56,11000.0,46.8028,46.8028,46.7513,46.7734,11000.0
2011-11-11 12:00:00,63.57,63.61,63.54,63.59,14900.0,46.7808,46.8102,46.7587,46.7955,14900.0
2011-11-11 12:10:00,63.6,63.62,63.51,63.53,19200.0,46.8028,46.8176,46.7366,46.7513,19200.0
2011-11-11 12:20:00,63.54,63.55,63.45,63.48,25500.0,46.7587,46.766,46.6925,46.7145,25500.0
2011-11-11 12:30:00,63.5,63.52,63.43,63.45,14400.0,46.7292,46.744,46.6777,46.6925,14400.0
2011-11-11 12:40:00,63.44,63.5,63.44,63.48,8900.0,46.6851,46.7292,46.6851,46.7145,8900.0
2011-11-11 12:50:00,63.48,63.51,63.45,63.49,15000.0,46.7145,46.7366,46.6925,46.7219,15000.0
2011-11-11 13:00:00,63.51,63.61,63.51,63.61,18000.0,46.7366,46.8102,46.7366,46.8102,18000.0
2011-11-11 13:10:00,63.63,63.63,63.57,63.58,14000.0,46.8249,46.8249,46.7808,46.7881,14000.0
2011-11-11 13:20:00,63.57,63.6,63.49,63.49,14700.0,46.7808,46.8028,46.7219,46.7219,14700.0
2011-11-11 13:30:00,63.51,63.55,63.5,63.52,8900.0,46.7366,46.766,46.7292,46.744,8900.0
2011-11-11 13:40:00,63.52,63.58,63.51,63.57,11200.0,46.744,46.7881,46.7366,46.7808,11200.0
2011-11-11 13:50:00,63.57,63.57,63.46,63.48,24800.0,46.7808,46.7808,46.6998,46.7145,24800.0
2011-11-11 14:00:00,63.49,63.53,63.47,63.53,8100.0,46.7219,46.7513,46.7072,46.7513,8100.0
2011-11-11 14:10:00,63.53,63.58,63.52,63.55,6400.0,46.7513,46.7881,46.744,46.766,6400.0
2011-11-11 14:20:00,63.55,63.56,63.49,63.55,25500.0,46.766,46.7734,46.7219,46.766,25500.0
2011-11-11 14:30:00,63.56,63.61,63.52,63.53,36200.0,46.7734,46.8102,46.744,46.7513,36200.0
2011-11-11 14:40:00,63.54,63.58,63.5,63.51,90200.0,46.7587,46.7881,46.7292,46.7366,90200.0
2011-11-11 14:50:00,63.51,63.54,63.4,63.45,22700.0,46.7366,46.7587,46.6557,46.6925,22700.0
2011-11-11 15:00:00,63.43,63.47,63.36,63.41,23400.0,46.6777,46.7072,46.6262,46.663,23400.0
2011-11-11 15:10:00,63.41,63.45,63.34,63.42,50600.0,46.663,46.6925,46.6115,46.6704,50600.0
2011-11-11 15:20:00,63.43,63.46,63.37,63.46,15400.0,46.6777,46.6998,46.6336,46.6998,15400.0
2011-11-11 15:30:00,63.45,63.47,63.38,63.38,32000.0,46.6925,46.7072,46.6409,46.6409,32000.0
2011-11-11 15:40:00,63.37,63.43,63.33,63.43,34100.0,46.6336,46.6777,46.6041,46.6777,34100.0
2011-11-11 15:50:00,63.44,63.54,63.44,63.5,35000.0,46.6851,46.7587,46.6851,46.7292,35000.0
2011-11-14 09:30:00,63.2,63.26,63.08,63.24,43800.0,46.5085,46.5526,46.4202,46.5379,43800.0
2011-11-14 09:40:00,63.23,63.26,62.93,62.95,34400.0,46.5306,46.5526,46.3098,46.3245,34400.0
2011-11-14 09:50:00,62.92,62.97,62.82,62.95,51200.0,46.3024,46.3392,46.2288,46.3245,51200.0
2011-11-14 10:00:00,62.94,63.03,62.85,63.02,35700.0,46.3171,46.3834,46.2509,46.376,35700.0
2011-11-14 10:10:00,63.05,63.09,62.92,62.93,29100.0,46.3981,46.4275,46.3024,46.3098,29100.0
2011-11-14 10:20:00,62.96,63.05,62.94,62.99,21600.0,46.3319,46.3981,46.3171,46.3539,21600.0
2011-11-14 10:30:00,63.01,63.01,62.89,62.95,21500.0,46.3687,46.3687,46.2804,46.3245,21500.0
2011-11-14 10:40:00,62.93,62.95,62.82,62.91,12700.0,46.3098,46.3245,46.2288,46.2951,12700.0
2011-11-14 10:50:00,62.92,63.05,62.87,63.0,18200.0,46.3024,46.3981,46.2656,46.3613,18200.0
2011-11-14 11:00:00,63.01,63.16,62.99,63.14,34900.0,46.3687,46.479,46.3539,46.4643,34900.0
2011-11-14 11:10:00,63.13,63.15,63.0,63.03,26300.0,46.457,46.4717,46.3613,46.3834,26300.0
2011-11-14 11:20:00,63.03,63.13,62.99,63.04,21000.0,46.3834,46.457,46.3539,46.3907,21000.0
2011-11-14 11:30:00,63.02,63.13,63.01,63.05,23300.0,46.376,46.457,46.3687,46.3981,23300.0
2011-11-14 11:40:00,63.04,63.04,62.89,62.9,16800.0,46.3907,46.3907,46.2804,46.2877,16800.0
2011-11-14 11:50:00,62.91,62.94,62.75,62.81,22500.0,46.2951,46.3171,46.1773,46.2215,22500.0
2011-11-14 12:00:00,62.8,62.84,62.73,62.84,18400.0,46.2141,46.2436,46.1626,46.2436,18400.0
2011-11-14 12:10:00,62.84,62.84,62.68,62.69,18100.0,46.2436,46.2436,46.1258,46.1332,18100.0
2011-11-14 12:20:00,62.7,62.73,62.57,62.63,20000.0,46.1405,46.1626,46.0449,46.089,20000.0
2011-11-14 12:30:00,62.64,62.66,62.56,62.64,98600.0,46.0964,46.1111,46.0375,46.0964,98600.0
2011-11-14 12:40:00,62.63,62.67,62.61,62.65,8300.0,46.089,46.1185,46.0743,46.1037,8300.0
2011-11-14 12:50:00,62.65,62.72,62.65,62.71,6400.0,46.1037,46.1553,46.1037,46.1479,6400.0
2011-11-14 13:00:00,62.68,62.71,62.63,62.66,11600.0,46.1258,46.1479,46.089,46.1111,11600.0
2011-11-14 13:10:00,62.66,62.71,62.62,62.7,26000.0,46.1111,46.1479,46.0817,46.1405,26000.0
2011-11-14 13:20:00,62.7,62.77,62.67,62.77,25500.0,46.1405,46.192,46.1185,46.192,25500.0
2011-11-14 13:30:00,62.76,62.83,62.72,62.81,29200.0,46.1847,46.2362,46.1553,46.2215,29200.0
2011-11-14 13:40:00,62.8,62.81,62.75,62.75,8400.0,46.2141,46.2215,46.1773,46.1773,8400.0
2011-11-14 13:50:00,62.73,62.77,62.68,62.72,17000.0,46.1626,46.192,46.1258,46.1553,17000.0
2011-11-14 14:00:00,62.72,62.77,62.69,62.75,12600.0,46.1553,46.192,46.1332,46.1773,12600.0
2011-11-14 14:10:00,62.75,62.82,62.73,62.73,9400.0,46.1773,46.2288,46.1626,46.1626,9400.0
2011-11-14 14:20:00,62.71,62.74,62.63,62.65,15800.0,46.1479,46.17,46.089,46.1037,15800.0
2011-11-14 14:30:00,62.66,62.66,62.6,62.62,34800.0,46.1111,46.1111,46.0669,46.0817,34800.0
2011-11-14 14:40:00,62.62,62.65,62.57,62.57,47100.0,46.0817,46.1037,46.0449,46.0449,47100.0
2011-11-14 14:50:00,62.56,62.6,62.48,62.49,35400.0,46.0375,46.0669,45.9786,45.986,35400.0
2011-11-14 15:00:00,62.49,62.63,62.48,62.58,21300.0,45.986,46.089,45.9786,46.0522,21300.0
2011-11-14 15:10:00,62.59,62.63,62.56,62.56,32700.0,46.0596,46.089,46.0375,46.0375,32700.0
2011-11-14 15:20:00,62.56,62.71,62.55,62.67,58400.0,46.0375,46.1479,46.0301,46.1185,58400.0
2011-11-14 15:30:00,62.69,62.78,62.68,62.73,63000.0,46.1332,46.1994,46.1258,46.1626,63000.0
2011-11-14 15:40:00,62.73,62.88,62.73,62.8,53500.0,46.1626,46.273,46.1626,46.2141,53500.0
2011-11-14 15:50:00,62.81,62.83,62.71,62.79,53700.0,46.2215,46.2362,46.1479,46.2068,53700.0
2011-11-15 09:30:00,62.54,62.79,62.5,62.78,66100.0,46.0228,46.2068,45.9934,46.1994,66100.0
2011-11-15 09:40:00,62.78,62.9,62.67,62.79,41700.0,46.1994,46.2877,46.1185,46.2068,41700.0
2011-11-15 09:50:00,62.81,62.91,62.78,62.79,23100.0,46.2215,46.2951,46.1994,46.2068,23100.0
2011-11-15 10:00:00,62.79,62.82,62.68,62.73,36500.0,46.2068,46.2288,46.1258,46.1626,36500.0
2011-11-15 10:10:00,62.75,62.75,62.55,62.55,15500.0,46.1773,46.1773,46.0301,46.0301,15500.0
2011-11-15 10:20:00,62.57,62.67,62.55,62.67,12200.0,46.0449,46.1185,46.0301,46.1185,12200.0
2011-11-15 10:30:00,62.66,62.8,62.61,62.7,19600.0,46.1111,46.2141,46.0743,46.1405,19600.0
2011-11-15 10:40:00,62.71,62.84,62.64,62.71,25700.0,46.1479,46.2436,46.0964,46.1479,25700.0
2011-11-15 10:50:00,62.7,62.73,62.58,62.58,28900.0,46.1405,46.1626,46.0522,46.0522,28900.0
2011-11-15 11:00:00,62.57,62.65,62.53,62.59,65700.0,46.0449,46.1037,46.0154,46.0596,65700.0
2011-11-15 11:10:00,62.59,62.67,62.47,62.48,34700.0,46.0596,46.1185,45.9713,45.9786,34700.0
2011-11-15 11:20:00,62.47,62.47,62.38,62.47,32000.0,45.9713,45.9713,45.905,45.9713,32000.0
2011-11-15 11:30:00,62.46,62.47,62.33,62.33,19600.0,45.9639,45.9713,45.8683,45.8683,19600.0
2011-11-15 11:40:00,62.34,62.45,62.34,62.43,11300.0,45.8756,45.9566,45.8756,45.9418,11300.0
2011-11-15 11:50:00,62.41,62.57,62.4,62.52,27900.0,45.9271,46.0449,45.9198,46.0081,27900.0
2011-11-15 12:00:00,62.55,62.71,62.52,62.63,17100.0,46.0301,46.1479,46.0081,46.089,17100.0
2011-11-15 12:10:00,62.62,62.65,62.58,62.61,13400.0,46.0817,46.1037,46.0522,46.0743,13400.0
2011-11-15 12:20:00,62.61,62.79,62.61,62.77,20700.0,46.0743,46.2068,46.0743,46.192,20700.0
2011-11-15 12:30:00,62.78,63.0,62.77,62.92,39800.0,46.1994,46.3613,46.192,46.3024,39800.0
2011-11-15 12:40:00,62.91,62.98,62.89,62.89,12600.0,46.2951,46.3466,46.2804,46.2804,12600.0
2011-11-15 12:50:00,62.89,63.0,62.88,63.0,14100.0,46.2804,46.3613,46.273,46.3613,14100.0
2011-11-15 13:00:00,63.0,63.1,63.0,63.06,45600.0,46.3613,46.4349,46.3613,46.4055,45600.0
2011-11-15 13:10:00,63.04,63.08,62.95,62.97,12100.0,46.3907,46.4202,46.3245,46.3392,12100.0
2011-11-15 13:20:00,62.98,63.05,62.96,63.02,11000.0,46.3466,46.3981,46.3319,46.376,11000.0
2011-11-15 13:30:00,63.06,63.19,63.05,63.18,40500.0,46.4055,46.5011,46.3981,46.4938,40500.0
2011-11-15 13:40:00,63.16,63.25,63.15,63.19,44500.0,46.479,46.5453,46.4717,46.5011,44500.0
2011-11-15 13:50:00,63.17,63.22,63.13,63.17,9600.0,46.4864,46.5232,46.457,46.4864,9600.0
2011-11-15 14:00:00,63.16,63.21,63.15,63.19,12100.0,46.479,46.5158,46.4717,46.5011,12100.0
2011-11-15 14:10:00,63.18,63.26,63.1,63.12,21700.0,46.4938,46.5526,46.4349,46.4496,21700.0
2011-11-15 14:20:00,63.13,63.14,63.04,63.05,24800.0,46.457,46.4643,46.3907,46.3981,24800.0
2011-11-15 14:30:00,63.06,63.12,63.06,63.09,20800.0,46.4055,46.4496,46.4055,46.4275,20800.0
2011-11-15 14:40:00,63.1,63.14,63.06,63.09,18400.0,46.4349,46.4643,46.4055,46.4275,18400.0
2011-11-15 14:50:00,63.1,63.21,63.1,63.16,65400.0,46.4349,46.5158,46.4349,46.479,65400.0
2011-11-15 15:00:00,63.16,63.32,63.15,63.25,88100.0,46.479,46.5968,46.4717,46.5453,88100.0
2011-11-15 15:10:00,63.24,63.27,63.17,63.17,27800.0,46.5379,46.56,46.4864,46.4864,27800.0
2011-11-15 15:20:00,63.18,63.32,63.17,63.3,58400.0,46.4938,46.5968,46.4864,46.5821,58400.0
2011-11-15 15:30:00,63.31,63.31,63.17,63.2,60700.0,46.5894,46.5894,46.4864,46.5085,60700.0
2011-11-15 15:40:00,63.2,63.25,63.14,63.21,28400.0,46.5085,46.5453,46.4643,46.5158,28400.0
2011-11-15 15:50:00,63.21,63.21,62.98,62.99,39100.0,46.5158,46.5158,46.3466,46.3539,39100.0
2011-11-16 09:30:00,62.27,62.43,62.23,62.41,32000.0,45.8241,45.9418,45.7947,45.9271,32000.0
2011-11-16 09:40:00,62.42,62.51,62.39,62.43,18200.0,45.9345,46.0007,45.9124,45.9418,18200.0
2011-11-16 09:50:00,62.45,62.58,62.45,62.5,27600.0,45.9566,46.0522,45.9566,45.9934,27600.0
2011-11-16 10:00:00,62.53,62.56,62.37,62.38,25000.0,46.0154,46.0375,45.8977,45.905,25000.0
2011-11-16 10:10:00,62.4,62.56,62.37,62.51,30300.0,45.9198,46.0375,45.8977,46.0007,30300.0
2011-11-16 10:20:00,62.55,62.55,62.4,62.41,37200.0,46.0301,46.0301,45.9198,45.9271,37200.0
2011-11-16 10:30:00,62.39,62.51,62.34,62.46,15200.0,45.9124,46.0007,45.8756,45.9639,15200.0
2011-11-16 10:40:00,62.5,62.65,62.42,62.6,18800.0,45.9934,46.1037,45.9345,46.0669,18800.0
2011-11-16 10:50:00,62.6,62.74,62.6,62.7,10200.0,46.0669,46.17,46.0669,46.1405,10200.0
2011-11-16 11:00:00,62.74,62.88,62.73,62.86,65100.0,46.17,46.273,46.1626,46.2583,65100.0
2011-11-16 11:10:00,62.86,62.86,62.76,62.84,27000.0,46.2583,46.2583,46.1847,46.2436,27000.0
2011-11-16 11:20:00,62.81,62.92,62.79,62.8,19900.0,46.2215,46.3024,46.2068,46.2141,19900.0
2011-11-16 11:30:00,62.8,62.85,62.7,62.72,29200.0,46.2141,46.2509,46.1405,46.1553,29200.0
2011-11-16 11:40:00,62.74,62.74,62.62,62.66,33700.0,46.17,46.17,46.0817,46.1111,33700.0
2011-11-16 11:50:00,62.67,62.68,62.62,62.63,17600.0,46.1185,46.1258,46.0817,46.089,17600.0
2011-11-16 12:00:00,62.62,62.67,62.62,62.63,19600.0,46.0817,46.1185,46.0817,46.089,19600.0
2011-11-16 12:10:00,62.63,62.64,62.58,62.62,28200.0,46.089,46.0964,46.0522,46.0817,28200.0
2011-11-16 12:20:00,62.63,62.64,62.6,62.62,12900.0,46.089,46.0964,46.0669,46.0817,12900.0
2011-11-16 12:30:00,62.61,62.78,62.61,62.76,13700.0,46.0743,46.1994,46.0743,46.1847,13700.0
2011-11-16 12:40:00,62.76,62.78,62.66,62.67,18100.0,46.1847,46.1994,46.1111,46.1185,18100.0
2011-11-16 12:50:00,62.67,62.68,62.59,62.68,16000.0,46.1185,46.1258,46.0596,46.1258,16000.0
2011-11-16 13:00:00,62.68,62.73,62.67,62.72,9600.0,46.1258,46.1626,46.1185,46.1553,9600.0
2011-11-16 13:10:00,62.7,62.76,62.67,62.76,12400.0,46.1405,46.1847,46.1185,46.1847,12400.0
2011-11-16 13:20:00,62.77,62.92,62.76,62.9,24600.0,46.192,46.3024,46.1847,46.2877,24600.0
2011-11-16 13:30:00,62.93,62.95,62.89,62.95,71900.0,46.3098,46.3245,46.2804,46.3245,71900.0
2011-11-16 13:40:00,62.94,63.08,62.94,63.06,21900.0,46.3171,46.4202,46.3171,46.4055,21900.0
2011-11-16 13:50:00,63.09,63.1,62.95,62.96,24700.0,46.4275,46.4349,46.3245,46.3319,24700.0
2011-11-16 14:00:00,62.95,63.01,62.92,62.92,15500.0,46.3245,46.3687,46.3024,46.3024,15500.0
2011-11-16 14:10:00,62.93,62.97,62.85,62.9,19100.0,46.3098,46.3392,46.2509,46.2877,19100.0
2011-11-16 14:20:00,62.89,62.99,62.89,62.92,20400.0,46.2804,46.3539,46.2804,46.3024,20400.0
2011-11-16 14:30:00,62.94,62.97,62.88,62.97,20300.0,46.3171,46.3392,46.273,46.3392,20300.0
2011-11-16 14:40:00,62.96,62.97,62.78,62.8,36200.0,46.3319,46.3392,46.1994,46.2141,36200.0
2011-11-16 14:50:00,62.79,62.8,62.7,62.77,29000.0,46.2068,46.2141,46.1405,46.192,29000.0
2011-11-16 15:00:00,62.77,62.79,62.71,62.79,49000.0,46.192,46.2068,46.1479,46.2068,49000.0
2011-11-16 15:10:00,62.8,62.81,62.44,62.48,45000.0,46.2141,46.2215,45.9492,45.9786,45000.0
2011-11-16 15:20:00,62.47,62.51,62.31,62.31,55400.0,45.9713,46.0007,45.8535,45.8535,55400.0
2011-11-16 15:30:00,62.3,62.3,61.93,62.13,77600.0,45.8462,45.8462,45.5739,45.7211,77600.0
2011-11-16 15:40:00,62.12,62.22,62.03,62.13,76400.0,45.7137,45.7873,45.6475,45.7211,76400.0
2011-11-16 15:50:00,62.11,62.11,61.85,61.92,108100.0,45.7064,45.7064,45.515,45.5665,108100.0
2011-11-17 09:30:00,61.85,61.9,61.63,61.63,33400.0,45.515,45.5518,45.3531,45.3531,33400.0
2011-11-17 09:40:00,61.62,61.69,61.42,61.48,34600.0,45.3458,45.3973,45.1986,45.2427,34600.0
2011-11-17 09:50:00,61.46,61.7,61.45,61.67,42500.0,45.228,45.4046,45.2207,45.3826,42500.0
2011-11-17 10:00:00,61.66,61.85,61.52,61.84,67900.0,45.3752,45.515,45.2722,45.5077,67900.0
2011-11-17 10:10:00,61.82,61.84,61.66,61.7,96200.0,45.4929,45.5077,45.3752,45.4046,96200.0
2011-11-17 10:20:00,61.73,61.86,61.61,61.86,32500.0,45.4267,45.5224,45.3384,45.5224,32500.0
2011-11-17 10:30:00,61.87,62.05,61.67,61.96,63700.0,45.5297,45.6622,45.3826,45.596,63700.0
2011-11-17 10:40:00,61.97,62.03,61.86,61.88,51100.0,45.6033,45.6475,45.5224,45.5371,51100.0
2011-11-17 10:50:00,61.88,61.98,61.84,61.86,30300.0,45.5371,45.6107,45.5077,45.5224,30300.0
2011-11-17 11:00:00,61.85,61.9,61.69,61.73,39900.0,45.515,45.5518,45.3973,45.4267,39900.0
2011-11-17 11:10:00,61.72,61.78,61.69,61.78,48300.0,45.4194,45.4635,45.3973,45.4635,48300.0
2011-11-17 11:20:00,61.76,61.79,61.63,61.77,35500.0,45.4488,45.4709,45.3531,45.4562,35500.0
2011-11-17 11:30:00,61.75,61.87,61.74,61.87,20700.0,45.4414,45.5297,45.4341,45.5297,20700.0
2011-11-17 11:40:00,61.84,61.95,61.82,61.84,37200.0,45.5077,45.5886,45.4929,45.5077,37200.0
2011-11-17 11:50:00,61.83,61.87,61.74,61.83,60800.0,45.5003,45.5297,45.4341,45.5003,60800.0
2011-11-17 12:00:00,61.82,61.86,61.65,61.68,47300.0,45.4929,45.5224,45.3678,45.3899,47300.0
2011-11-17 12:10:00,61.7,61.7,61.55,61.65,49300.0,45.4046,45.4046,45.2943,45.3678,49300.0
2011-11-17 12:20:00,61.66,61.67,61.51,61.52,52100.0,45.3752,45.3826,45.2648,45.2722,52100.0
2011-11-17 12:30:00,61.51,61.51,60.93,61.03,153100.0,45.2648,45.2648,44.838,44.9116,153100.0
2011-11-17 12:40:00,61.02,61.09,60.8,61.03,272300.0,44.9042,44.9557,44.7423,44.9116,272300.0
2011-11-17 12:50:00,61.06,61.19,60.97,61.1,47600.0,44.9337,45.0293,44.8674,44.9631,47600.0
2011-11-17 13:00:00,61.11,61.12,60.88,60.9,51600.0,44.9705,44.9778,44.8012,44.8159,51600.0
2011-11-17 13:10:00,60.9,61.15,60.88,61.1,40600.0,44.8159,44.9999,44.8012,44.9631,40600.0
2011-11-17 13:20:00,61.09,61.14,60.97,61.05,125000.0,44.9557,44.9925,44.8674,44.9263,125000.0
2011-11-17 13:30:00,61.04,61.06,60.94,61.01,79700.0,44.919,44.9337,44.8454,44.8969,79700.0
2011-11-17 13:40:00,61.0,61.05,60.85,60.9,61100.0,44.8895,44.9263,44.7791,44.8159,61100.0
2011-11-17 13:50:00,60.88,61.01,60.67,60.97,89700.0,44.8012,44.8969,44.6467,44.8674,89700.0
2011-11-17 14:00:00,60.95,60.96,60.85,60.94,36000.0,44.8527,44.8601,44.7791,44.8454,36000.0
2011-11-17 14:10:00,60.92,60.94,60.78,60.83,35800.0,44.8306,44.8454,44.7276,44.7644,35800.0
2011-11-17 14:20:00,60.83,60.91,60.68,60.81,81400.0,44.7644,44.8233,44.654,44.7497,81400.0
2011-11-17 14:30:00,60.8,60.88,60.68,60.69,54600.0,44.7423,44.8012,44.654,44.6614,54600.0
2011-11-17 14:40:00,60.69,60.99,60.69,60.93,53500.0,44.6614,44.8822,44.6614,44.838,53500.0
2011-11-17 14:50:00,60.92,60.99,60.85,60.9,26800.0,44.8306,44.8822,44.7791,44.8159,26800.0
2011-11-17 15:00:00,60.89,60.98,60.81,60.83,57300.0,44.8086,44.8748,44.7497,44.7644,57300.0
2011-11-17 15:10:00,60.82,60.82,60.72,60.75,64700.0,44.7571,44.7571,44.6835,44.7055,64700.0
2011-11-17 15:20:00,60.76,60.95,60.68,60.86,97200.0,44.7129,44.8527,44.654,44.7865,97200.0
2011-11-17 15:30:00,60.83,60.89,60.69,60.69,63100.0,44.7644,44.8086,44.6614,44.6614,63100.0
2011-11-17 15:40:00,60.7,60.93,60.63,60.84,123500.0,44.6687,44.838,44.6172,44.7718,123500.0
2011-11-17 15:50:00,60.83,61.03,60.71,61.03,143000.0,44.7644,44.9116,44.6761,44.9116,143000.0
2011-11-18 09:30:00,61.22,61.31,61.1,61.13,407800.0,45.0514,45.1176,44.9631,44.9852,407800.0
2011-11-18 09:40:00,61.12,61.19,60.95,61.05,101000.0,44.9778,45.0293,44.8527,44.9263,101000.0
2011-11-18 09:50:00,61.04,61.24,60.96,61.2,70300.0,44.919,45.0661,44.8601,45.0367,70300.0
2011-11-18 10:00:00,61.21,61.23,61.09,61.12,90300.0,45.0441,45.0588,44.9557,44.9778,90300.0
2011-11-18 10:10:00,61.09,61.24,61.02,61.09,241400.0,44.9557,45.0661,44.9042,44.9557,241400.0
2011-11-18 10:20:00,61.08,61.12,60.93,61.06,83100.0,44.9484,44.9778,44.838,44.9337,83100.0
2011-11-18 10:30:00,61.06,61.28,61.04,61.25,57500.0,44.9337,45.0956,44.919,45.0735,57500.0
2011-11-18 10:40:00,61.26,61.36,61.19,61.36,32100.0,45.0808,45.1544,45.0293,45.1544,32100.0
2011-11-18 10:50:00,61.37,61.43,61.3,61.3,30800.0,45.1618,45.2059,45.1103,45.1103,30800.0
2011-11-18 11:00:00,61.3,61.33,61.18,61.18,28300.0,45.1103,45.1324,45.022,45.022,28300.0
2011-11-18 11:10:00,61.17,61.26,61.14,61.15,28400.0,45.0146,45.0808,44.9925,44.9999,28400.0
2011-11-18 11:20:00,61.16,61.25,61.16,61.2,21500.0,45.0073,45.0735,45.0073,45.0367,21500.0
2011-11-18 11:30:00,61.21,61.24,61.06,61.12,30000.0,45.0441,45.0661,44.9337,44.9778,30000.0
2011-11-18 11:40:00,61.12,61.18,61.03,61.04,35600.0,44.9778,45.022,44.9116,44.919,35600.0
2011-11-18 11:50:00,61.03,61.1,61.03,61.06,55900.0,44.9116,44.9631,44.9116,44.9337,55900.0
2011-11-18 12:00:00,61.06,61.06,60.82,60.95,51200.0,44.9337,44.9337,44.7571,44.8527,51200.0
2011-11-18 12:10:00,60.95,60.98,60.89,60.93,67100.0,44.8527,44.8748,44.8086,44.838,67100.0
2011-11-18 12:20:00,60.93,61.03,60.85,61.0,74300.0,44.838,44.9116,44.7791,44.8895,74300.0
2011-11-18 12:30:00,60.99,61.07,60.98,61.01,46900.0,44.8822,44.941,44.8748,44.8969,46900.0
2011-11-18 12:40:00,61.0,61.09,60.98,61.04,35300.0,44.8895,44.9557,44.8748,44.919,35300.0
2011-11-18 12:50:00,61.06,61.06,60.98,60.98,20800.0,44.9337,44.9337,44.8748,44.8748,20800.0
2011-11-18 13:00:00,60.99,61.06,60.97,61.06,30200.0,44.8822,44.9337,44.8674,44.9337,30200.0
2011-11-18 13:10:00,61.06,61.17,61.03,61.13,19900.0,44.9337,45.0146,44.9116,44.9852,19900.0
2011-11-18 13:20:00,61.14,61.16,61.09,61.14,46800.0,44.9925,45.0073,44.9557,44.9925,46800.0
2011-11-18 13:30:00,61.14,61.28,61.14,61.27,60600.0,44.9925,45.0956,44.9925,45.0882,60600.0
2011-11-18 13:40:00,61.27,61.28,61.2,61.23,98200.0,45.0882,45.0956,45.0367,45.0588,98200.0
2011-11-18 13:50:00,61.23,61.29,61.21,61.21,20400.0,45.0588,45.1029,45.0441,45.0441,20400.0
2011-11-18 14:00:00,61.2,61.2,61.11,61.15,16200.0,45.0367,45.0367,44.9705,44.9999,16200.0
2011-11-18 14:10:00,61.14,61.37,61.14,61.26,46000.0,44.9925,45.1618,44.9925,45.0808,46000.0
2011-11-18 14:20:00,61.25,61.28,61.14,61.19,32100.0,45.0735,45.0956,44.9925,45.0293,32100.0
2011-11-18 14:30:00,61.2,61.28,61.18,61.22,35200.0,45.0367,45.0956,45.022,45.0514,35200.0
2011-11-18 14:40:00,61.21,61.26,61.18,61.18,28800.0,45.0441,45.0808,45.022,45.022,28800.0
2011-11-18 14:50:00,61.19,61.19,61.08,61.11,36400.0,45.0293,45.0293,44.9484,44.9705,36400.0
2011-11-18 15:00:00,61.11,61.14,61.04,61.13,39800.0,44.9705,44.9925,44.919,44.9852,39800.0
2011-11-18 15:10:00,61.13,61.19,61.08,61.14,40900.0,44.9852,45.0293,44.9484,44.9925,40900.0
2011-11-18 15:20:00,61.13,61.15,61.06,61.09,74500.0,44.9852,44.9999,44.9337,44.9557,74500.0
2011-11-18 15:30:00,61.08,61.18,61.04,61.12,58000.0,44.9484,45.022,44.919,44.9778,58000.0
2011-11-18 15:40:00,61.11,61.16,61.01,61.12,76600.0,44.9705,45.0073,44.8969,44.9778,76600.0
2011-11-18 15:50:00,61.12,61.15,61.03,61.07,46700.0,44.9778,44.9999,44.9116,44.941,46700.0
2011-11-21 09:30:00,60.15,60.23,59.99,60.01,68300.0,44.264,44.3229,44.1463,44.161,68300.0
2011-11-21 09:40:00,60.0,60.03,59.93,59.99,33800.0,44.1536,44.1757,44.1021,44.1463,33800.0
2011-11-21 09:50:00,59.97,59.97,59.81,59.89,22000.0,44.1315,44.1315,44.0138,44.0727,22000.0
2011-11-21 10:00:00,59.92,59.95,59.74,59.78,32100.0,44.0947,44.1168,43.9623,43.9917,32100.0
2011-11-21 10:10:00,59.79,59.93,59.78,59.81,37100.0,43.9991,44.1021,43.9917,44.0138,37100.0
2011-11-21 10:20:00,59.8,59.9,59.75,59.84,21000.0,44.0064,44.08,43.9696,44.0359,21000.0
2011-11-21 10:30:00,59.85,59.86,59.7,59.81,42600.0,44.0432,44.0506,43.9329,44.0138,42600.0
2011-11-21 10:40:00,59.81,59.85,59.65,59.65,21900.0,44.0138,44.0432,43.8961,43.8961,21900.0
2011-11-21 10:50:00,59.67,59.69,59.55,59.55,28300.0,43.9108,43.9255,43.8225,43.8225,28300.0
2011-11-21 11:00:00,59.55,59.56,59.45,59.51,70900.0,43.8225,43.8298,43.7489,43.793,70900.0
2011-11-21 11:10:00,59.54,59.7,59.54,59.7,34300.0,43.8151,43.9329,43.8151,43.9329,34300.0
2011-11-21 11:20:00,59.7,59.72,59.62,59.66,26000.0,43.9329,43.9476,43.874,43.9034,26000.0
2011-11-21 11:30:00,59.64,59.66,59.49,59.49,34500.0,43.8887,43.9034,43.7783,43.7783,34500.0
2011-11-21 11:40:00,59.48,59.62,59.44,59.62,24700.0,43.771,43.874,43.7415,43.874,24700.0
2011-11-21 11:50:00,59.61,59.68,59.57,59.68,23800.0,43.8666,43.9181,43.8372,43.9181,23800.0
2011-11-21 12:00:00,59.66,59.71,59.58,59.62,23000.0,43.9034,43.9402,43.8445,43.874,23000.0
2011-11-21 12:10:00,59.6,59.7,59.6,59.61,20300.0,43.8593,43.9329,43.8593,43.8666,20300.0
2011-11-21 12:20:00,59.61,59.65,59.53,59.54,14900.0,43.8666,43.8961,43.8078,43.8151,14900.0
2011-11-21 12:30:00,59.54,59.65,59.51,59.63,27500.0,43.8151,43.8961,43.793,43.8813,27500.0
2011-11-21 12:40:00,59.62,59.68,59.6,59.66,11900.0,43.874,43.9181,43.8593,43.9034,11900.0
2011-11-21 12:50:00,59.65,59.67,59.57,59.58,38100.0,43.8961,43.9108,43.8372,43.8445,38100.0
2011-11-21 13:00:00,59.58,59.76,59.58,59.74,16900.0,43.8445,43.977,43.8445,43.9623,16900.0
2011-11-21 13:10:00,59.75,59.77,59.7,59.74,21900.0,43.9696,43.9844,43.9329,43.9623,21900.0
2011-11-21 13:20:00,59.74,59.8,59.7,59.71,20900.0,43.9623,44.0064,43.9329,43.9402,20900.0
2011-11-21 13:30:00,59.69,59.7,59.65,59.66,138600.0,43.9255,43.9329,43.8961,43.9034,138600.0
2011-11-21 13:40:00,59.66,59.67,59.6,59.63,44400.0,43.9034,43.9108,43.8593,43.8813,44400.0
2011-11-21 13:50:00,59.64,59.66,59.52,59.54,27600.0,43.8887,43.9034,43.8004,43.8151,27600.0
2011-11-21 14:00:00,59.53,59.6,59.51,59.6,25100.0,43.8078,43.8593,43.793,43.8593,25100.0
2011-11-21 14:10:00,59.6,59.94,59.59,59.82,59400.0,43.8593,44.1095,43.8519,44.0212,59400.0
2011-11-21 14:20:00,59.82,59.84,59.78,59.81,34800.0,44.0212,44.0359,43.9917,44.0138,34800.0
2011-11-21 14:30:00,59.81,59.93,59.79,59.86,65500.0,44.0138,44.1021,43.9991,44.0506,65500.0
2011-11-21 14:40:00,59.86,60.02,59.86,59.92,72300.0,44.0506,44.1683,44.0506,44.0947,72300.0
2011-11-21 14:50:00,59.94,59.96,59.84,59.84,66100.0,44.1095,44.1242,44.0359,44.0359,66100.0
2011-11-21 15:00:00,59.84,59.88,59.7,59.78,89400.0,44.0359,44.0653,43.9329,43.9917,89400.0
2011-11-21 15:10:00,59.78,59.93,59.77,59.93,75700.0,43.9917,44.1021,43.9844,44.1021,75700.0
2011-11-21 15:20:00,59.93,60.14,59.91,60.07,60700.0,44.1021,44.2566,44.0874,44.2051,60700.0
2011-11-21 15:30:00,60.07,60.14,60.0,60.11,36400.0,44.2051,44.2566,44.1536,44.2346,36400.0
2011-11-21 15:40:00,60.11,60.15,60.02,60.12,79900.0,44.2346,44.264,44.1683,44.2419,79900.0
2011-11-21 15:50:00,60.12,60.12,59.86,59.88,81000.0,44.2419,44.2419,44.0506,44.0653,81000.0
2011-11-22 09:30:00,59.72,59.85,59.59,59.85,69400.0,43.9476,44.0432,43.8519,44.0432,69400.0
2011-11-22 09:40:00,59.86,60.0,59.83,59.92,86900.0,44.0506,44.1536,44.0285,44.0947,86900.0
2011-11-22 09:50:00,59.92,59.94,59.78,59.8,75800.0,44.0947,44.1095,43.9917,44.0064,75800.0
2011-11-22 10:00:00,59.84,59.9,59.66,59.72,95600.0,44.0359,44.08,43.9034,43.9476,95600.0
2011-11-22 10:10:00,59.72,59.76,59.63,59.71,78700.0,43.9476,43.977,43.8813,43.9402,78700.0
2011-11-22 10:20:00,59.71,59.91,59.71,59.87,56200.0,43.9402,44.0874,43.9402,44.058,56200.0
2011-11-22 10:30:00,59.88,59.88,59.69,59.72,50600.0,44.0653,44.0653,43.9255,43.9476,50600.0
2011-11-22 10:40:00,59.73,59.75,59.49,59.52,66000.0,43.9549,43.9696,43.7783,43.8004,66000.0
2011-11-22 10:50:00,59.5,59.53,59.37,59.43,165600.0,43.7857,43.8078,43.69,43.7342,165600.0
2011-11-22 11:00:00,59.43,59.47,59.35,59.43,84800.0,43.7342,43.7636,43.6753,43.7342,84800.0
2011-11-22 11:10:00,59.44,59.51,59.37,59.47,81600.0,43.7415,43.793,43.69,43.7636,81600.0
2011-11-22 11:20:00,59.46,59.46,59.3,59.36,41500.0,43.7562,43.7562,43.6385,43.6826,41500.0
2011-11-22 11:30:00,59.36,59.36,59.23,59.28,77700.0,43.6826,43.6826,43.587,43.6238,77700.0
2011-11-22 11:40:00,59.28,59.31,59.21,59.29,50700.0,43.6238,43.6459,43.5723,43.6311,50700.0
2011-11-22 11:50:00,59.3,59.4,59.26,59.37,53400.0,43.6385,43.7121,43.6091,43.69,53400.0
2011-11-22 12:00:00,59.38,59.86,59.38,59.8,104700.0,43.6974,44.0506,43.6974,44.0064,104700.0
2011-11-22 12:10:00,59.8,59.8,59.67,59.72,58900.0,44.0064,44.0064,43.9108,43.9476,58900.0
2011-11-22 12:20:00,59.71,59.75,59.55,59.58,71800.0,43.9402,43.9696,43.8225,43.8445,71800.0
2011-11-22 12:30:00,59.57,59.7,59.55,59.61,42000.0,43.8372,43.9329,43.8225,43.8666,42000.0
2011-11-22 12:40:00,59.61,59.68,59.6,59.6,38100.0,43.8666,43.9181,43.8593,43.8593,38100.0
2011-11-22 12:50:00,59.64,59.77,59.64,59.77,48100.0,43.8887,43.9844,43.8887,43.9844,48100.0
2011-11-22 13:00:00,59.78,59.84,59.7,59.72,138900.0,43.9917,44.0359,43.9329,43.9476,138900.0
2011-11-22 13:10:00,59.72,59.92,59.68,59.92,108400.0,43.9476,44.0947,43.9181,44.0947,108400.0
2011-11-22 13:20:00,59.95,59.96,59.81,59.81,65700.0,44.1168,44.1242,44.0138,44.0138,65700.0
2011-11-22 13:30:00,59.81,59.91,59.81,59.9,51900.0,44.0138,44.0874,44.0138,44.08,51900.0
2011-11-22 13:40:00,59.9,59.9,59.77,59.83,47500.0,44.08,44.08,43.9844,44.0285,47500.0
2011-11-22 13:50:00,59.82,59.82,59.64,59.66,190400.0,44.0212,44.0212,43.8887,43.9034,190400.0
2011-11-22 14:00:00,59.66,59.68,59.61,59.64,35700.0,43.9034,43.9181,43.8666,43.8887,35700.0
2011-11-22 14:10:00,59.65,59.74,59.65,59.69,42300.0,43.8961,43.9623,43.8961,43.9255,42300.0
2011-11-22 14:20:00,59.69,59.69,59.55,59.6,48500.0,43.9255,43.9255,43.8225,43.8593,48500.0
2011-11-22 14:30:00,59.6,59.61,59.48,59.52,55600.0,43.8593,43.8666,43.771,43.8004,55600.0
2011-11-22 14:40:00,59.54,59.64,59.52,59.57,49800.0,43.8151,43.8887,43.8004,43.8372,49800.0
2011-11-22 14:50:00,59.55,59.56,59.41,59.48,40700.0,43.8225,43.8298,43.7194,43.771,40700.0
2011-11-22 15:00:00,59.48,59.53,59.42,59.45,82900.0,43.771,43.8078,43.7268,43.7489,82900.0
2011-11-22 15:10:00,59.45,59.53,59.41,59.48,80300.0,43.7489,43.8078,43.7194,43.771,80300.0
2011-11-22 15:20:00,59.47,59.61,59.44,59.53,78900.0,43.7636,43.8666,43.7415,43.8078,78900.0
2011-11-22 15:30:00,59.54,59.61,59.45,59.45,85900.0,43.8151,43.8666,43.7489,43.7489,85900.0
2011-11-22 15:40:00,59.45,59.55,59.43,59.53,120900.0,43.7489,43.8225,43.7342,43.8078,120900.0
2011-11-22 15:50:00,59.53,59.58,59.45,59.48,264700.0,43.8078,43.8445,43.7489,43.771,264700.0
2011-11-23 09:30:00,58.94,58.94,58.8,58.84,64800.0,43.3736,43.3736,43.2705,43.3,64800.0
2011-11-23 09:40:00,58.84,58.84,58.68,58.74,55000.0,43.3,43.3,43.1822,43.2264,55000.0
2011-11-23 09:50:00,58.74,58.8,58.61,58.61,39300.0,43.2264,43.2705,43.1307,43.1307,39300.0
2011-11-23 10:00:00,58.57,58.63,58.53,58.63,84100.0,43.1013,43.1454,43.0719,43.1454,84100.0
2011-11-23 10:10:00,58.63,58.63,58.41,58.46,114400.0,43.1454,43.1454,42.9835,43.0203,114400.0
2011-11-23 10:20:00,58.45,58.51,58.41,58.42,19100.0,43.013,43.0571,42.9835,42.9909,19100.0
2011-11-23 10:30:00,58.4,58.55,58.36,58.54,21400.0,42.9762,43.0866,42.9468,43.0792,21400.0
2011-11-23 10:40:00,58.54,58.55,58.42,58.45,16500.0,43.0792,43.0866,42.9909,43.013,16500.0
2011-11-23 10:50:00,58.47,58.58,58.47,58.51,13600.0,43.0277,43.1087,43.0277,43.0571,13600.0
2011-11-23 11:00:00,58.5,58.59,58.38,58.39,31300.0,43.0498,43.116,42.9615,42.9688,31300.0
2011-11-23 11:10:00,58.37,58.43,58.3,58.37,18400.0,42.9541,42.9983,42.9026,42.9541,18400.0
2011-11-23 11:20:00,58.37,58.41,58.3,58.3,23700.0,42.9541,42.9835,42.9026,42.9026,23700.0
2011-11-23 11:30:00,58.28,58.4,58.19,58.38,26700.0,42.8879,42.9762,42.8217,42.9615,26700.0
2011-11-23 11:40:00,58.38,58.4,58.31,58.37,21300.0,42.9615,42.9762,42.91,42.9541,21300.0
2011-11-23 11:50:00,58.37,58.44,58.36,58.37,17300.0,42.9541,43.0056,42.9468,42.9541,17300.0
2011-11-23 12:00:00,58.38,58.5,58.38,58.47,13000.0,42.9615,43.0498,42.9615,43.0277,13000.0
2011-11-23 12:10:00,58.48,58.49,58.39,58.41,4900.0,43.0351,43.0424,42.9688,42.9835,4900.0
2011-11-23 12:20:00,58.44,58.46,58.36,58.37,9100.0,43.0056,43.0203,42.9468,42.9541,9100.0
2011-11-23 12:30:00,58.37,58.39,58.31,58.37,19100.0,42.9541,42.9688,42.91,42.9541,19100.0
2011-11-23 12:40:00,58.34,58.46,58.34,58.46,7100.0,42.932,43.0203,42.932,43.0203,7100.0
2011-11-23 12:50:00,58.43,58.61,58.43,58.57,16900.0,42.9983,43.1307,42.9983,43.1013,16900.0
2011-11-23 13:00:00,58.55,58.59,58.51,58.58,9900.0,43.0866,43.116,43.0571,43.1087,9900.0
2011-11-23 13:10:00,58.56,58.58,58.47,58.52,22100.0,43.0939,43.1087,43.0277,43.0645,22100.0
2011-11-23 13:20:00,58.52,58.56,58.46,58.56,18200.0,43.0645,43.0939,43.0203,43.0939,18200.0
2011-11-23 13:30:00,58.56,58.59,58.48,58.49,41400.0,43.0939,43.116,43.0351,43.0424,41400.0
2011-11-23 13:40:00,58.47,58.48,58.41,58.46,149700.0,43.0277,43.0351,42.9835,43.0203,149700.0
2011-11-23 13:50:00,58.44,58.52,58.35,58.39,240800.0,43.0056,43.0645,42.9394,42.9688,240800.0
2011-11-23 14:00:00,58.38,58.42,58.33,58.37,43400.0,42.9615,42.9909,42.9247,42.9541,43400.0
2011-11-23 14:10:00,58.38,58.38,58.21,58.3,53300.0,42.9615,42.9615,42.8364,42.9026,53300.0
2011-11-23 14:20:00,58.28,58.3,58.17,58.25,187300.0,42.8879,42.9026,42.8069,42.8658,187300.0
2011-11-23 14:30:00,58.28,58.36,58.25,58.34,94200.0,42.8879,42.9468,42.8658,42.932,94200.0
2011-11-23 14:40:00,58.33,58.35,58.28,58.33,32300.0,42.9247,42.9394,42.8879,42.9247,32300.0
2011-11-23 14:50:00,58.34,58.34,58.26,58.29,40200.0,42.932,42.932,42.8732,42.8952,40200.0
2011-11-23 15:00:00,58.29,58.43,58.23,58.38,73600.0,42.8952,42.9983,42.8511,42.9615,73600.0
2011-11-23 15:10:00,58.39,58.52,58.35,58.43,70200.0,42.9688,43.0645,42.9394,42.9983,70200.0
2011-11-23 15:20:00,58.42,58.47,58.3,58.36,64300.0,42.9909,43.0277,42.9026,42.9468,64300.0
2011-11-23 15:30:00,58.37,58.47,58.36,58.42,56900.0,42.9541,43.0277,42.9468,42.9909,56900.0
2011-11-23 15:40:00,58.43,58.61,58.43,58.46,90500.0,42.9983,43.1307,42.9983,43.0203,90500.0
2011-11-23 15:50:00,58.45,58.53,58.1,58.12,89400.0,43.013,43.0719,42.7554,42.7701,89400.0
2011-11-25 09:30:00,58.05,58.51,57.99,58.41,42400.0,42.7186,43.0571,42.6745,42.9835,42400.0
2011-11-25 09:40:00,58.44,58.58,58.41,58.42,28900.0,43.0056,43.1087,42.9835,42.9909,28900.0
2011-11-25 09:50:00,58.43,58.57,58.43,58.49,112900.0,42.9983,43.1013,42.9983,43.0424,112900.0
2011-11-25 10:00:00,58.46,58.67,58.44,58.66,13400.0,43.0203,43.1749,43.0056,43.1675,13400.0
2011-11-25 10:10:00,58.67,58.74,58.63,58.73,10800.0,43.1749,43.2264,43.1454,43.219,10800.0
2011-11-25 10:20:00,58.76,58.77,58.59,58.6,39300.0,43.2411,43.2485,43.116,43.1234,39300.0
2011-11-25 10:30:00,58.59,58.72,58.58,58.69,20600.0,43.116,43.2117,43.1087,43.1896,20600.0
2011-11-25 10:40:00,58.69,58.76,58.67,58.7,27200.0,43.1896,43.2411,43.1749,43.197,27200.0
2011-11-25 10:50:00,58.67,58.75,58.6,58.62,27700.0,43.1749,43.2338,43.1234,43.1381,27700.0
2011-11-25 11:00:00,58.62,58.65,58.55,58.63,20500.0,43.1381,43.1602,43.0866,43.1454,20500.0
2011-11-25 11:10:00,58.64,58.72,58.61,58.71,35700.0,43.1528,43.2117,43.1307,43.2043,35700.0
2011-11-25 11:20:00,58.72,58.73,58.6,58.61,21300.0,43.2117,43.219,43.1234,43.1307,21300.0
2011-11-25 11:30:00,58.61,58.69,58.53,58.56,25700.0,43.1307,43.1896,43.0719,43.0939,25700.0
2011-11-25 11:40:00,58.56,58.59,58.38,58.42,29600.0,43.0939,43.116,42.9615,42.9909,29600.0
2011-11-25 11:50:00,58.43,58.43,58.28,58.31,36600.0,42.9983,42.9983,42.8879,42.91,36600.0
2011-11-25 12:00:00,58.31,58.34,58.21,58.23,13500.0,42.91,42.932,42.8364,42.8511,13500.0
2011-11-25 12:10:00,58.24,58.26,58.18,58.2,55800.0,42.8584,42.8732,42.8143,42.829,55800.0
2011-11-25 12:20:00,58.22,58.28,58.15,58.28,25900.0,42.8437,42.8879,42.7922,42.8879,25900.0
2011-11-25 12:30:00,58.28,58.31,58.19,58.21,30800.0,42.8879,42.91,42.8217,42.8364,30800.0
2011-11-25 12:40:00,58.2,58.22,58.12,58.21,29000.0,42.829,42.8437,42.7701,42.8364,29000.0
2011-11-25 12:50:00,58.23,58.29,58.11,58.11,26600.0,42.8511,42.8952,42.7628,42.7628,26600.0
2011-11-28 09:30:00,59.8,59.87,59.65,59.83,158400.0,44.0064,44.058,43.8961,44.0285,158400.0
2011-11-28 09:40:00,59.85,59.89,59.8,59.81,57200.0,44.0432,44.0727,44.0064,44.0138,57200.0
2011-11-28 09:50:00,59.82,59.95,59.81,59.9,40200.0,44.0212,44.1168,44.0138,44.08,40200.0
2011-11-28 10:00:00,59.88,59.94,59.83,59.9,26900.0,44.0653,44.1095,44.0285,44.08,26900.0
2011-11-28 10:10:00,59.89,59.99,59.88,59.98,49900.0,44.0727,44.1463,44.0653,44.1389,49900.0
2011-11-28 10:20:00,59.99,59.99,59.89,59.91,36500.0,44.1463,44.1463,44.0727,44.0874,36500.0
2011-11-28 10:30:00,59.93,60.02,59.89,59.89,53900.0,44.1021,44.1683,44.0727,44.0727,53900.0
2011-11-28 10:40:00,59.89,59.94,59.87,59.88,43200.0,44.0727,44.1095,44.058,44.0653,43200.0
2011-11-28 10:50:00,59.87,59.88,59.8,59.8,42400.0,44.058,44.0653,44.0064,44.0064,42400.0
2011-11-28 11:00:00,59.81,59.87,59.79,59.85,57700.0,44.0138,44.058,43.9991,44.0432,57700.0
2011-11-28 11:10:00,59.84,59.87,59.79,59.86,68100.0,44.0359,44.058,43.9991,44.0506,68100.0
2011-11-28 11:20:00,59.85,59.89,59.8,59.88,17800.0,44.0432,44.0727,44.0064,44.0653,17800.0
2011-11-28 11:30:00,59.94,59.97,59.87,59.88,64600.0,44.1095,44.1315,44.058,44.0653,64600.0
2011-11-28 11:40:00,59.88,59.91,59.84,59.85,31000.0,44.0653,44.0874,44.0359,44.0432,31000.0
2011-11-28 11:50:00,59.85,59.86,59.81,59.83,34900.0,44.0432,44.0506,44.0138,44.0285,34900.0
2011-11-28 12:00:00,59.83,59.85,59.79,59.79,32400.0,44.0285,44.0432,43.9991,43.9991,32400.0
2011-11-28 12:10:00,59.8,59.86,59.79,59.81,70400.0,44.0064,44.0506,43.9991,44.0138,70400.0
2011-11-28 12:20:00,59.81,59.83,59.74,59.75,25300.0,44.0138,44.0285,43.9623,43.9696,25300.0
2011-11-28 12:30:00,59.72,59.72,59.64,59.7,32000.0,43.9476,43.9476,43.8887,43.9329,32000.0
2011-11-28 12:40:00,59.7,59.7,59.66,59.66,23900.0,43.9329,43.9329,43.9034,43.9034,23900.0
2011-11-28 12:50:00,59.66,59.69,59.6,59.61,17600.0,43.9034,43.9255,43.8593,43.8666,17600.0
2011-11-28 13:00:00,59.6,59.64,59.57,59.64,31800.0,43.8593,43.8887,43.8372,43.8887,31800.0
2011-11-28 13:10:00,59.64,59.72,59.62,59.7,27200.0,43.8887,43.9476,43.874,43.9329,27200.0
2011-11-28 13:20:00,59.72,59.8,59.71,59.79,17400.0,43.9476,44.0064,43.9402,43.9991,17400.0
2011-11-28 13:30:00,59.8,59.84,59.74,59.76,71100.0,44.0064,44.0359,43.9623,43.977,71100.0
2011-11-28 13:40:00,59.77,59.79,59.74,59.74,48600.0,43.9844,43.9991,43.9623,43.9623,48600.0
2011-11-28 13:50:00,59.75,59.77,59.6,59.61,42600.0,43.9696,43.9844,43.8593,43.8666,42600.0
2011-11-28 14:00:00,59.6,59.72,59.58,59.7,46200.0,43.8593,43.9476,43.8445,43.9329,46200.0
2011-11-28 14:10:00,59.72,59.77,59.71,59.75,41300.0,43.9476,43.9844,43.9402,43.9696,41300.0
2011-11-28 14:20:00,59.76,59.8,59.63,59.67,30300.0,43.977,44.0064,43.8813,43.9108,30300.0
2011-11-28 14:30:00,59.67,59.69,59.61,59.61,35700.0,43.9108,43.9255,43.8666,43.8666,35700.0
2011-11-28 14:40:00,59.62,59.64,59.57,59.57,67100.0,43.874,43.8887,43.8372,43.8372,67100.0
2011-11-28 14:50:00,59.57,59.57,59.47,59.53,37200.0,43.8372,43.8372,43.7636,43.8078,37200.0
2011-11-28 15:00:00,59.53,59.59,59.34,59.36,54200.0,43.8078,43.8519,43.6679,43.6826,54200.0
2011-11-28 15:10:00,59.36,59.42,59.26,59.37,74800.0,43.6826,43.7268,43.6091,43.69,74800.0
2011-11-28 15:20:00,59.38,59.45,59.3,59.33,30800.0,43.6974,43.7489,43.6385,43.6606,30800.0
2011-11-28 15:30:00,59.32,59.47,59.31,59.41,53500.0,43.6532,43.7636,43.6459,43.7194,53500.0
2011-11-28 15:40:00,59.39,59.4,59.26,59.3,45300.0,43.7047,43.7121,43.6091,43.6385,45300.0
2011-11-28 15:50:00,59.29,59.71,59.27,59.71,110000.0,43.6311,43.9402,43.6164,43.9402,110000.0
2011-11-29 09:30:00,59.91,59.91,59.63,59.73,70500.0,44.0874,44.0874,43.8813,43.9549,70500.0
2011-11-29 09:40:00,59.74,59.83,59.73,59.83,43200.0,43.9623,44.0285,43.9549,44.0285,43200.0
2011-11-29 09:50:00,59.84,59.97,59.83,59.95,39800.0,44.0359,44.1315,44.0285,44.1168,39800.0
2011-11-29 10:00:00,59.95,60.09,59.84,60.03,139200.0,44.1168,44.2199,44.0359,44.1757,139200.0
2011-11-29 10:10:00,60.04,60.22,60.04,60.18,34900.0,44.1831,44.3155,44.1831,44.2861,34900.0
2011-11-29 10:20:00,60.17,60.27,60.17,60.17,21600.0,44.2787,44.3523,44.2787,44.2787,21600.0
2011-11-29 10:30:00,60.16,60.19,60.13,60.19,20600.0,44.2714,44.2934,44.2493,44.2934,20600.0
2011-11-29 10:40:00,60.23,60.28,60.1,60.12,17700.0,44.3229,44.3597,44.2272,44.2419,17700.0
2011-11-29 10:50:00,60.11,60.18,60.05,60.1,60600.0,44.2346,44.2861,44.1904,44.2272,60600.0
2011-11-29 11:00:00,60.1,60.15,59.96,60.01,67000.0,44.2272,44.264,44.1242,44.161,67000.0
2011-11-29 11:10:00,60.03,60.15,60.02,60.13,49700.0,44.1757,44.264,44.1683,44.2493,49700.0
2011-11-29 11:20:00,60.14,60.2,60.07,60.17,32800.0,44.2566,44.3008,44.2051,44.2787,32800.0
2011-11-29 11:30:00,60.17,60.28,60.17,60.25,37400.0,44.2787,44.3597,44.2787,44.3376,37400.0
2011-11-29 11:40:00,60.26,60.3,60.16,60.2,30200.0,44.345,44.3744,44.2714,44.3008,30200.0
2011-11-29 11:50:00,60.2,60.23,60.08,60.13,21100.0,44.3008,44.3229,44.2125,44.2493,21100.0
2011-11-29 12:00:00,60.13,60.25,60.11,60.24,64300.0,44.2493,44.3376,44.2346,44.3302,64300.0
2011-11-29 12:10:00,60.23,60.27,60.21,60.22,79300.0,44.3229,44.3523,44.3082,44.3155,79300.0
2011-11-29 12:20:00,60.23,60.27,60.19,60.26,39800.0,44.3229,44.3523,44.2934,44.345,39800.0
2011-11-29 12:30:00,60.25,60.25,60.09,60.11,28500.0,44.3376,44.3376,44.2199,44.2346,28500.0
2011-11-29 12:40:00,60.1,60.14,60.03,60.09,35100.0,44.2272,44.2566,44.1757,44.2199,35100.0
2011-11-29 12:50:00,60.08,60.11,60.04,60.1,55500.0,44.2125,44.2346,44.1831,44.2272,55500.0
2011-11-29 13:00:00,60.1,60.1,59.94,59.98,29800.0,44.2272,44.2272,44.1095,44.1389,29800.0
2011-11-29 13:10:00,59.97,60.04,59.96,60.02,57700.0,44.1315,44.1831,44.1242,44.1683,57700.0
2011-11-29 13:20:00,60.0,60.13,60.0,60.09,112800.0,44.1536,44.2493,44.1536,44.2199,112800.0
2011-11-29 13:30:00,60.08,60.1,59.95,60.07,30700.0,44.2125,44.2272,44.1168,44.2051,30700.0
2011-11-29 13:40:00,60.06,60.06,59.95,59.95,27000.0,44.1978,44.1978,44.1168,44.1168,27000.0
2011-11-29 13:50:00,59.98,59.98,59.8,59.84,28700.0,44.1389,44.1389,44.0064,44.0359,28700.0
2011-11-29 14:00:00,59.82,59.89,59.77,59.82,22000.0,44.0212,44.0727,43.9844,44.0212,22000.0
2011-11-29 14:10:00,59.82,59.88,59.76,59.88,22600.0,44.0212,44.0653,43.977,44.0653,22600.0
2011-11-29 14:20:00,59.89,59.93,59.87,59.9,10300.0,44.0727,44.1021,44.058,44.08,10300.0
2011-11-29 14:30:00,59.91,59.99,59.91,59.95,34100.0,44.0874,44.1463,44.0874,44.1168,34100.0
2011-11-29 14:40:00,59.93,60.02,59.92,59.92,37800.0,44.1021,44.1683,44.0947,44.0947,37800.0
2011-11-29 14:50:00,59.91,59.97,59.87,59.94,23900.0,44.0874,44.1315,44.058,44.1095,23900.0
2011-11-29 15:00:00,59.94,59.99,59.91,59.92,52300.0,44.1095,44.1463,44.0874,44.0947,52300.0
2011-11-29 15:10:00,59.92,60.18,59.92,60.12,41300.0,44.0947,44.2861,44.0947,44.2419,41300.0
2011-11-29 15:20:00,60.13,60.13,60.04,60.06,58000.0,44.2493,44.2493,44.1831,44.1978,58000.0
2011-11-29 15:30:00,60.06,60.17,60.0,60.01,41900.0,44.1978,44.2787,44.1536,44.161,41900.0
2011-11-29 15:40:00,60.03,60.08,59.98,60.02,43900.0,44.1757,44.2125,44.1389,44.1683,43900.0
2011-11-29 15:50:00,60.01,60.01,59.89,59.94,388100.0,44.161,44.161,44.0727,44.1095,388100.0
2011-11-30 09:30:00,61.7,61.73,61.58,61.59,96800.0,45.4046,45.4267,45.3163,45.3237,96800.0
2011-11-30 09:40:00,61.6,61.96,61.59,61.91,57600.0,45.3311,45.596,45.3237,45.5592,57600.0
2011-11-30 09:50:00,61.95,62.03,61.86,61.98,121000.0,45.5886,45.6475,45.5224,45.6107,121000.0
2011-11-30 10:00:00,62.0,62.06,61.87,61.9,70700.0,45.6254,45.6696,45.5297,45.5518,70700.0
2011-11-30 10:10:00,61.91,61.94,61.86,61.92,72500.0,45.5592,45.5813,45.5224,45.5665,72500.0
2011-11-30 10:20:00,61.95,62.0,61.89,62.0,11900.0,45.5886,45.6254,45.5445,45.6254,11900.0
2011-11-30 10:30:00,61.97,62.12,61.97,62.12,16700.0,45.6033,45.7137,45.6033,45.7137,16700.0
2011-11-30 10:40:00,62.14,62.19,62.1,62.17,15900.0,45.7284,45.7652,45.699,45.7505,15900.0
2011-11-30 10:50:00,62.17,62.24,62.15,62.24,20200.0,45.7505,45.802,45.7358,45.802,20200.0
2011-11-30 11:00:00,62.19,62.2,62.1,62.13,27400.0,45.7652,45.7726,45.699,45.7211,27400.0
2011-11-30 11:10:00,62.13,62.14,62.07,62.12,25100.0,45.7211,45.7284,45.6769,45.7137,25100.0
2011-11-30 11:20:00,62.1,62.1,62.05,62.07,16100.0,45.699,45.699,45.6622,45.6769,16100.0
2011-11-30 11:30:00,62.07,62.14,62.07,62.14,13000.0,45.6769,45.7284,45.6769,45.7284,13000.0
2011-11-30 11:40:00,62.16,62.18,62.11,62.13,53400.0,45.7432,45.7579,45.7064,45.7211,53400.0
2011-11-30 11:50:00,62.13,62.14,62.0,62.05,82500.0,45.7211,45.7284,45.6254,45.6622,82500.0
2011-11-30 12:00:00,62.04,62.06,61.99,62.02,107400.0,45.6548,45.6696,45.618,45.6401,107400.0
2011-11-30 12:10:00,62.01,62.03,61.97,62.01,68700.0,45.6328,45.6475,45.6033,45.6328,68700.0
2011-11-30 12:20:00,62.01,62.06,61.99,62.02,14500.0,45.6328,45.6696,45.618,45.6401,14500.0
2011-11-30 12:30:00,62.01,62.09,62.01,62.01,16300.0,45.6328,45.6916,45.6328,45.6328,16300.0
2011-11-30 12:40:00,62.02,62.04,61.98,62.02,16600.0,45.6401,45.6548,45.6107,45.6401,16600.0
2011-11-30 12:50:00,62.01,62.08,62.01,62.03,10400.0,45.6328,45.6843,45.6328,45.6475,10400.0
2011-11-30 13:00:00,62.05,62.1,62.05,62.08,8900.0,45.6622,45.699,45.6622,45.6843,8900.0
2011-11-30 13:10:00,62.11,62.11,62.01,62.01,7400.0,45.7064,45.7064,45.6328,45.6328,7400.0
2011-11-30 13:20:00,62.02,62.03,61.95,61.96,50100.0,45.6401,45.6475,45.5886,45.596,50100.0
2011-11-30 13:30:00,61.95,62.03,61.95,62.01,22000.0,45.5886,45.6475,45.5886,45.6328,22000.0
2011-11-30 13:40:00,62.0,62.02,61.96,61.99,20400.0,45.6254,45.6401,45.596,45.618,20400.0
2011-11-30 13:50:00,61.98,61.98,61.92,61.93,39200.0,45.6107,45.6107,45.5665,45.5739,39200.0
2011-11-30 14:00:00,61.93,62.01,61.91,61.92,38700.0,45.5739,45.6328,45.5592,45.5665,38700.0
2011-11-30 14:10:00,61.93,61.98,61.92,61.97,18300.0,45.5739,45.6107,45.5665,45.6033,18300.0
2011-11-30 14:20:00,61.97,62.06,61.95,62.02,48300.0,45.6033,45.6696,45.5886,45.6401,48300.0
2011-11-30 14:30:00,62.02,62.13,62.02,62.08,95400.0,45.6401,45.7211,45.6401,45.6843,95400.0
2011-11-30 14:40:00,62.09,62.11,61.98,61.98,25400.0,45.6916,45.7064,45.6107,45.6107,25400.0
2011-11-30 14:50:00,61.98,62.11,61.98,62.11,53500.0,45.6107,45.7064,45.6107,45.7064,53500.0
2011-11-30 15:00:00,62.12,62.17,62.08,62.17,20500.0,45.7137,45.7505,45.6843,45.7505,20500.0
2011-11-30 15:10:00,62.17,62.27,62.17,62.27,63800.0,45.7505,45.8241,45.7505,45.8241,63800.0
2011-11-30 15:20:00,62.27,62.32,62.19,62.28,24700.0,45.8241,45.8609,45.7652,45.8315,24700.0
2011-11-30 15:30:00,62.27,62.35,62.25,62.33,32900.0,45.8241,45.883,45.8094,45.8683,32900.0
2011-11-30 15:40:00,62.33,62.52,62.33,62.47,86600.0,45.8683,46.0081,45.8683,45.9713,86600.0
2011-11-30 15:50:00,62.48,62.73,62.48,62.67,140200.0,45.9786,46.1626,45.9786,46.1185,140200.0
2011-12-01 09:30:00,62.56,62.58,62.37,62.39,140600.0,46.0375,46.0522,45.8977,45.9124,140600.0
2011-12-01 09:40:00,62.38,62.61,62.38,62.57,80600.0,45.905,46.0743,45.905,46.0449,80600.0
2011-12-01 09:50:00,62.58,62.71,62.58,62.67,49600.0,46.0522,46.1479,46.0522,46.1185,49600.0
2011-12-01 10:00:00,62.69,62.8,62.58,62.72,105600.0,46.1332,46.2141,46.0522,46.1553,105600.0
2011-12-01 10:10:00,62.73,62.73,62.63,62.65,20800.0,46.1626,46.1626,46.089,46.1037,20800.0
2011-12-01 10:20:00,62.64,62.7,62.61,62.7,8600.0,46.0964,46.1405,46.0743,46.1405,8600.0
2011-12-01 10:30:00,62.68,62.69,62.51,62.52,30600.0,46.1258,46.1332,46.0007,46.0081,30600.0
2011-12-01 10:40:00,62.48,62.55,62.47,62.48,31200.0,45.9786,46.0301,45.9713,45.9786,31200.0
2011-12-01 10:50:00,62.47,62.52,62.43,62.44,28800.0,45.9713,46.0081,45.9418,45.9492,28800.0
2011-12-01 11:00:00,62.46,62.53,62.45,62.46,20700.0,45.9639,46.0154,45.9566,45.9639,20700.0
2011-12-01 11:10:00,62.45,62.45,62.25,62.28,79900.0,45.9566,45.9566,45.8094,45.8315,79900.0
2011-12-01 11:20:00,62.29,62.34,62.25,62.26,37600.0,45.8388,45.8756,45.8094,45.8167,37600.0
2011-12-01 11:30:00,62.24,62.3,62.18,62.3,24500.0,45.802,45.8462,45.7579,45.8462,24500.0
2011-12-01 11:40:00,62.3,62.35,62.27,62.3,26200.0,45.8462,45.883,45.8241,45.8462,26200.0
2011-12-01 11:50:00,62.31,62.42,62.31,62.4,22800.0,45.8535,45.9345,45.8535,45.9198,22800.0
2011-12-01 12:00:00,62.4,62.41,62.34,62.34,42100.0,45.9198,45.9271,45.8756,45.8756,42100.0
2011-12-01 12:10:00,62.35,62.37,62.32,62.35,31800.0,45.883,45.8977,45.8609,45.883,31800.0
2011-12-01 12:20:00,62.35,62.42,62.32,62.42,31300.0,45.883,45.9345,45.8609,45.9345,31300.0
2011-12-01 12:30:00,62.41,62.46,62.38,62.38,19300.0,45.9271,45.9639,45.905,45.905,19300.0
2011-12-01 12:40:00,62.4,62.4,62.29,62.32,19600.0,45.9198,45.9198,45.8388,45.8609,19600.0
2011-12-01 12:50:00,62.31,62.38,62.2,62.21,52800.0,45.8535,45.905,45.7726,45.7799,52800.0
2011-12-01 13:00:00,62.2,62.28,62.2,62.23,41100.0,45.7726,45.8315,45.7726,45.7947,41100.0
2011-12-01 13:10:00,62.24,62.36,62.23,62.36,40000.0,45.802,45.8903,45.7947,45.8903,40000.0
2011-12-01 13:20:00,62.37,62.44,62.35,62.44,23000.0,45.8977,45.9492,45.883,45.9492,23000.0
2011-12-01 13:30:00,62.43,62.47,62.42,62.43,29900.0,45.9418,45.9713,45.9345,45.9418,29900.0
2011-12-01 13:40:00,62.43,62.57,62.43,62.56,53700.0,45.9418,46.0449,45.9418,46.0375,53700.0
2011-12-01 13:50:00,62.57,62.66,62.54,62.66,56700.0,46.0449,46.1111,46.0228,46.1111,56700.0
2011-12-01 14:00:00,62.66,62.66,62.53,62.56,27000.0,46.1111,46.1111,46.0154,46.0375,27000.0
2011-12-01 14:10:00,62.57,62.57,62.47,62.47,35600.0,46.0449,46.0449,45.9713,45.9713,35600.0
2011-12-01 14:20:00,62.47,62.55,62.47,62.55,42700.0,45.9713,46.0301,45.9713,46.0301,42700.0
2011-12-01 14:30:00,62.53,62.54,62.47,62.53,105300.0,46.0154,46.0228,45.9713,46.0154,105300.0
2011-12-01 14:40:00,62.53,62.61,62.47,62.58,90700.0,46.0154,46.0743,45.9713,46.0522,90700.0
2011-12-01 14:50:00,62.59,62.6,62.51,62.53,47300.0,46.0596,46.0669,46.0007,46.0154,47300.0
2011-12-01 15:00:00,62.52,62.55,62.4,62.41,43000.0,46.0081,46.0301,45.9198,45.9271,43000.0
2011-12-01 15:10:00,62.42,62.5,62.42,62.49,112600.0,45.9345,45.9934,45.9345,45.986,112600.0
2011-12-01 15:20:00,62.49,62.6,62.45,62.6,46100.0,45.986,46.0669,45.9566,46.0669,46100.0
2011-12-01 15:30:00,62.62,62.62,62.49,62.51,54000.0,46.0817,46.0817,45.986,46.0007,54000.0
2011-12-01 15:40:00,62.51,62.51,62.36,62.42,99700.0,46.0007,46.0007,45.8903,45.9345,99700.0
2011-12-01 15:50:00,62.42,62.47,62.32,62.46,170600.0,45.9345,45.9713,45.8609,45.9639,170600.0
2011-12-02 09:30:00,63.0,63.09,62.97,62.98,43700.0,46.3613,46.4275,46.3392,46.3466,43700.0
2011-12-02 09:40:00,62.99,63.02,62.9,62.95,28300.0,46.3539,46.376,46.2877,46.3245,28300.0
2011-12-02 09:50:00,62.96,63.07,62.9,63.07,27800.0,46.3319,46.4128,46.2877,46.4128,27800.0
2011-12-02 10:00:00,63.05,63.2,63.03,63.13,28100.0,46.3981,46.5085,46.3834,46.457,28100.0
2011-12-02 10:10:00,63.14,63.33,63.12,63.33,30800.0,46.4643,46.6041,46.4496,46.6041,30800.0
2011-12-02 10:20:00,63.35,63.38,63.27,63.3,24400.0,46.6189,46.6409,46.56,46.5821,24400.0
2011-12-02 10:30:00,63.33,63.37,63.26,63.3,33600.0,46.6041,46.6336,46.5526,46.5821,33600.0
2011-12-02 10:40:00,63.3,63.3,63.18,63.22,19400.0,46.5821,46.5821,46.4938,46.5232,19400.0
2011-12-02 10:50:00,63.23,63.32,63.2,63.25,22000.0,46.5306,46.5968,46.5085,46.5453,22000.0
2011-12-02 11:00:00,63.23,63.29,63.03,63.06,25700.0,46.5306,46.5747,46.3834,46.4055,25700.0
2011-12-02 11:10:00,63.05,63.05,62.91,63.02,60900.0,46.3981,46.3981,46.2951,46.376,60900.0
2011-12-02 11:20:00,62.99,63.09,62.96,63.08,64200.0,46.3539,46.4275,46.3319,46.4202,64200.0
2011-12-02 11:30:00,63.08,63.15,62.96,63.01,34000.0,46.4202,46.4717,46.3319,46.3687,34000.0
2011-12-02 11:40:00,62.99,63.02,62.77,62.77,22600.0,46.3539,46.376,46.192,46.192,22600.0
2011-12-02 11:50:00,62.72,62.9,62.72,62.87,20000.0,46.1553,46.2877,46.1553,46.2656,20000.0
2011-12-02 12:00:00,62.87,62.93,62.78,62.87,32500.0,46.2656,46.3098,46.1994,46.2656,32500.0
2011-12-02 12:10:00,62.87,62.95,62.82,62.91,37800.0,46.2656,46.3245,46.2288,46.2951,37800.0
2011-12-02 12:20:00,62.92,63.0,62.9,62.92,70500.0,46.3024,46.3613,46.2877,46.3024,70500.0
2011-12-02 12:30:00,62.93,62.97,62.9,62.97,56500.0,46.3098,46.3392,46.2877,46.3392,56500.0
2011-12-02 12:40:00,62.96,63.02,62.89,63.01,26100.0,46.3319,46.376,46.2804,46.3687,26100.0
2011-12-02 12:50:00,63.01,63.05,62.99,63.01,30100.0,46.3687,46.3981,46.3539,46.3687,30100.0
2011-12-02 13:00:00,63.0,63.03,62.91,62.93,36500.0,46.3613,46.3834,46.2951,46.3098,36500.0
2011-12-02 13:10:00,62.93,62.95,62.85,62.93,20600.0,46.3098,46.3245,46.2509,46.3098,20600.0
2011-12-02 13:20:00,62.94,63.0,62.93,62.93,43100.0,46.3171,46.3613,46.3098,46.3098,43100.0
2011-12-02 13:30:00,62.93,62.94,62.86,62.87,71500.0,46.3098,46.3171,46.2583,46.2656,71500.0
2011-12-02 13:40:00,62.87,63.02,62.87,62.96,41300.0,46.2656,46.376,46.2656,46.3319,41300.0
2011-12-02 13:50:00,62.96,63.0,62.88,62.93,42500.0,46.3319,46.3613,46.273,46.3098,42500.0
2011-12-02 14:00:00,62.94,62.96,62.76,62.87,64000.0,46.3171,46.3319,46.1847,46.2656,64000.0
2011-12-02 14:10:00,62.87,62.91,62.85,62.89,31400.0,46.2656,46.2951,46.2509,46.2804,31400.0
2011-12-02 14:20:00,62.9,62.96,62.87,62.9,19900.0,46.2877,46.3319,46.2656,46.2877,19900.0
2011-12-02 14:30:00,62.9,62.91,62.79,62.82,26200.0,46.2877,46.2951,46.2068,46.2288,26200.0
2011-12-02 14:40:00,62.82,62.89,62.82,62.85,60400.0,46.2288,46.2804,46.2288,46.2509,60400.0
2011-12-02 14:50:00,62.86,62.86,62.68,62.71,107800.0,46.2583,46.2583,46.1258,46.1479,107800.0
2011-12-02 15:00:00,62.71,62.81,62.69,62.74,94900.0,46.1479,46.2215,46.1332,46.17,94900.0
2011-12-02 15:10:00,62.74,62.88,62.73,62.77,129300.0,46.17,46.273,46.1626,46.192,129300.0
2011-12-02 15:20:00,62.76,62.78,62.69,62.73,69200.0,46.1847,46.1994,46.1332,46.1626,69200.0
2011-12-02 15:30:00,62.74,62.82,62.67,62.78,80200.0,46.17,46.2288,46.1185,46.1994,80200.0
2011-12-02 15:40:00,62.78,62.79,62.53,62.54,106200.0,46.1994,46.2068,46.0154,46.0228,106200.0
2011-12-02 15:50:00,62.55,62.7,62.5,62.57,96700.0,46.0301,46.1405,45.9934,46.0449,96700.0
2011-12-05 09:30:00,63.52,63.59,63.4,63.5,97100.0,46.744,46.7955,46.6557,46.7292,97100.0
2011-12-05 09:40:00,63.49,63.51,63.44,63.48,31700.0,46.7219,46.7366,46.6851,46.7145,31700.0
2011-12-05 09:50:00,63.47,63.65,63.47,63.64,86000.0,46.7072,46.8396,46.7072,46.8323,86000.0
2011-12-05 10:00:00,63.62,63.63,63.45,63.54,83600.0,46.8176,46.8249,46.6925,46.7587,83600.0
2011-12-05 10:10:00,63.53,63.63,63.53,63.6,47000.0,46.7513,46.8249,46.7513,46.8028,47000.0
2011-12-05 10:20:00,63.6,63.72,63.58,63.68,67700.0,46.8028,46.8911,46.7881,46.8617,67700.0
2011-12-05 10:30:00,63.69,63.76,63.69,63.72,56100.0,46.8691,46.9206,46.8691,46.8911,56100.0
2011-12-05 10:40:00,63.71,63.73,63.68,63.69,29700.0,46.8838,46.8985,46.8617,46.8691,29700.0
2011-12-05 10:50:00,63.69,63.71,63.63,63.64,21300.0,46.8691,46.8838,46.8249,46.8323,21300.0
2011-12-05 11:00:00,63.65,63.67,63.62,63.66,28000.0,46.8396,46.8544,46.8176,46.847,28000.0
2011-12-05 11:10:00,63.66,63.71,63.62,63.69,55400.0,46.847,46.8838,46.8176,46.8691,55400.0
2011-12-05 11:20:00,63.68,63.68,63.56,63.64,28000.0,46.8617,46.8617,46.7734,46.8323,28000.0
2011-12-05 11:30:00,63.64,63.66,63.58,63.65,51000.0,46.8323,46.847,46.7881,46.8396,51000.0
2011-12-05 11:40:00,63.66,63.67,63.64,63.66,27400.0,46.847,46.8544,46.8323,46.847,27400.0
2011-12-05 11:50:00,63.66,63.66,63.62,63.62,14600.0,46.847,46.847,46.8176,46.8176,14600.0
2011-12-05 12:00:00,63.62,63.72,63.59,63.68,39800.0,46.8176,46.8911,46.7955,46.8617,39800.0
2011-12-05 12:10:00,63.68,63.69,63.66,63.69,45900.0,46.8617,46.8691,46.847,46.8691,45900.0
2011-12-05 12:20:00,63.7,63.7,63.65,63.66,39300.0,46.8764,46.8764,46.8396,46.847,39300.0
2011-12-05 12:30:00,63.67,63.73,63.67,63.71,17700.0,46.8544,46.8985,46.8544,46.8838,17700.0
2011-12-05 12:40:00,63.7,63.77,63.7,63.77,35100.0,46.8764,46.9279,46.8764,46.9279,35100.0
2011-12-05 12:50:00,63.77,63.83,63.76,63.76,49500.0,46.9279,46.9721,46.9206,46.9206,49500.0
2011-12-05 13:00:00,63.75,63.77,63.73,63.74,15200.0,46.9132,46.9279,46.8985,46.9059,15200.0
2011-12-05 13:10:00,63.75,63.75,63.71,63.71,20400.0,46.9132,46.9132,46.8838,46.8838,20400.0
2011-12-05 13:20:00,63.71,63.71,63.66,63.69,31000.0,46.8838,46.8838,46.847,46.8691,31000.0
2011-12-05 13:30:00,63.69,63.74,63.67,63.71,49000.0,46.8691,46.9059,46.8544,46.8838,49000.0
2011-12-05 13:40:00,63.71,63.72,63.33,63.33,82700.0,46.8838,46.8911,46.6041,46.6041,82700.0
2011-12-05 13:50:00,63.33,63.43,63.29,63.36,69800.0,46.6041,46.6777,46.5747,46.6262,69800.0
2011-12-05 14:00:00,63.34,63.34,63.1,63.16,60100.0,46.6115,46.6115,46.4349,46.479,60100.0
2011-12-05 14:10:00,63.17,63.27,63.11,63.26,41700.0,46.4864,46.56,46.4422,46.5526,41700.0
2011-12-05 14:20:00,63.27,63.28,63.14,63.26,54000.0,46.56,46.5674,46.4643,46.5526,54000.0
2011-12-05 14:30:00,63.26,63.27,63.17,63.25,63800.0,46.5526,46.56,46.4864,46.5453,63800.0
2011-12-05 14:40:00,63.25,63.27,63.18,63.25,42800.0,46.5453,46.56,46.4938,46.5453,42800.0
2011-12-05 14:50:00,63.25,63.34,63.22,63.32,54400.0,46.5453,46.6115,46.5232,46.5968,54400.0
2011-12-05 15:00:00,63.32,63.38,63.02,63.11,85500.0,46.5968,46.6409,46.376,46.4422,85500.0
2011-12-05 15:10:00,63.1,63.16,62.88,62.97,103400.0,46.4349,46.479,46.273,46.3392,103400.0
2011-12-05 15:20:00,62.98,63.04,62.92,62.94,60000.0,46.3466,46.3907,46.3024,46.3171,60000.0
2011-12-05 15:30:00,62.95,63.05,62.89,62.99,51800.0,46.3245,46.3981,46.2804,46.3539,51800.0
2011-12-05 15:40:00,62.98,63.16,62.91,63.12,55400.0,46.3466,46.479,46.2951,46.4496,55400.0
2011-12-05 15:50:00,63.12,63.31,63.08,63.29,53100.0,46.4496,46.5894,46.4202,46.5747,53100.0
2011-12-06 09:30:00,63.25,63.36,63.2,63.28,33400.0,46.5453,46.6262,46.5085,46.5674,33400.0
2011-12-06 09:40:00,63.3,63.3,63.02,63.03,26900.0,46.5821,46.5821,46.376,46.3834,26900.0
2011-12-06 09:50:00,63.02,63.18,63.0,63.16,33600.0,46.376,46.4938,46.3613,46.479,33600.0
2011-12-06 10:00:00,63.17,63.32,63.17,63.23,38000.0,46.4864,46.5968,46.4864,46.5306,38000.0
2011-12-06 10:10:00,63.23,63.34,63.15,63.31,48000.0,46.5306,46.6115,46.4717,46.5894,48000.0
2011-12-06 10:20:00,63.3,63.43,63.23,63.42,21100.0,46.5821,46.6777,46.5306,46.6704,21100.0
2011-12-06 10:30:00,63.43,63.5,63.36,63.43,24000.0,46.6777,46.7292,46.6262,46.6777,24000.0
2011-12-06 10:40:00,63.43,63.43,63.32,63.39,35500.0,46.6777,46.6777,46.5968,46.6483,35500.0
2011-12-06 10:50:00,63.39,63.41,63.28,63.29,35500.0,46.6483,46.663,46.5674,46.5747,35500.0
2011-12-06 11:00:00,63.3,63.35,63.25,63.25,40600.0,46.5821,46.6189,46.5453,46.5453,40600.0
2011-12-06 11:10:00,63.24,63.33,63.24,63.26,13500.0,46.5379,46.6041,46.5379,46.5526,13500.0
2011-12-06 11:20:00,63.26,63.36,63.26,63.29,20500.0,46.5526,46.6262,46.5526,46.5747,20500.0
2011-12-06 11:30:00,63.27,63.33,63.18,63.23,35100.0,46.56,46.6041,46.4938,46.5306,35100.0
2011-12-06 11:40:00,63.22,63.25,63.16,63.19,16400.0,46.5232,46.5453,46.479,46.5011,16400.0
2011-12-06 11:50:00,63.19,63.39,63.18,63.34,40100.0,46.5011,46.6483,46.4938,46.6115,40100.0
2011-12-06 12:00:00,63.33,63.35,63.26,63.31,17300.0,46.6041,46.6189,46.5526,46.5894,17300.0
2011-12-06 12:10:00,63.32,63.38,63.32,63.32,13700.0,46.5968,46.6409,46.5968,46.5968,13700.0
2011-12-06 12:20:00,63.32,63.33,63.26,63.31,10500.0,46.5968,46.6041,46.5526,46.5894,10500.0
2011-12-06 12:30:00,63.31,63.36,63.27,63.35,31800.0,46.5894,46.6262,46.56,46.6189,31800.0
2011-12-06 12:40:00,63.35,63.37,63.31,63.32,164200.0,46.6189,46.6336,46.5894,46.5968,164200.0
2011-12-06 12:50:00,63.33,63.34,63.28,63.3,76900.0,46.6041,46.6115,46.5674,46.5821,76900.0
2011-12-06 13:00:00,63.31,63.31,63.27,63.29,26500.0,46.5894,46.5894,46.56,46.5747,26500.0
2011-12-06 13:10:00,63.29,63.4,63.24,63.39,27000.0,46.5747,46.6557,46.5379,46.6483,27000.0
2011-12-06 13:20:00,63.38,63.46,63.37,63.44,44400.0,46.6409,46.6998,46.6336,46.6851,44400.0
2011-12-06 13:30:00,63.45,63.46,63.41,63.45,71500.0,46.6925,46.6998,46.663,46.6925,71500.0
2011-12-06 13:40:00,63.46,63.46,63.37,63.38,32200.0,46.6998,46.6998,46.6336,46.6409,32200.0
2011-12-06 13:50:00,63.37,63.41,63.37,63.37,37700.0,46.6336,46.663,46.6336,46.6336,37700.0
2011-12-06 14:00:00,63.37,63.38,63.31,63.36,40000.0,46.6336,46.6409,46.5894,46.6262,40000.0
2011-12-06 14:10:00,63.35,63.45,63.32,63.43,34500.0,46.6189,46.6925,46.5968,46.6777,34500.0
2011-12-06 14:20:00,63.42,63.43,63.35,63.42,45400.0,46.6704,46.6777,46.6189,46.6704,45400.0
2011-12-06 14:30:00,63.42,63.59,63.41,63.57,54500.0,46.6704,46.7955,46.663,46.7808,54500.0
2011-12-06 14:40:00,63.59,63.66,63.58,63.64,47400.0,46.7955,46.847,46.7881,46.8323,47400.0
2011-12-06 14:50:00,63.65,63.75,63.63,63.69,31100.0,46.8396,46.9132,46.8249,46.8691,31100.0
2011-12-06 15:00:00,63.69,63.73,63.67,63.68,40500.0,46.8691,46.8985,46.8544,46.8617,40500.0
2011-12-06 15:10:00,63.69,63.8,63.69,63.73,45100.0,46.8691,46.95,46.8691,46.8985,45100.0
2011-12-06 15:20:00,63.74,63.76,63.57,63.57,50100.0,46.9059,46.9206,46.7808,46.7808,50100.0
2011-12-06 15:30:00,63.58,63.69,63.58,63.65,67400.0,46.7881,46.8691,46.7881,46.8396,67400.0
2011-12-06 15:40:00,63.65,63.67,63.52,63.55,56900.0,46.8396,46.8544,46.744,46.766,56900.0
2011-12-06 15:50:00,63.55,63.56,63.43,63.43,49000.0,46.766,46.7734,46.6777,46.6777,49000.0
2011-12-07 09:30:00,63.22,63.22,62.92,62.98,67600.0,46.5232,46.5232,46.3024,46.3466,67600.0
2011-12-07 09:40:00,62.97,62.99,62.86,62.96,51000.0,46.3392,46.3539,46.2583,46.3319,51000.0
2011-12-07 09:50:00,62.96,63.1,62.92,63.08,33600.0,46.3319,46.4349,46.3024,46.4202,33600.0
2011-12-07 10:00:00,63.07,63.08,62.95,62.95,33800.0,46.4128,46.4202,46.3245,46.3245,33800.0
2011-12-07 10:10:00,62.96,63.08,62.96,63.02,35400.0,46.3319,46.4202,46.3319,46.376,35400.0
2011-12-07 10:20:00,63.03,63.05,62.8,62.88,57300.0,46.3834,46.3981,46.2141,46.273,57300.0
2011-12-07 10:30:00,62.86,62.91,62.78,62.91,43200.0,46.2583,46.2951,46.1994,46.2951,43200.0
2011-12-07 10:40:00,62.92,63.06,62.89,63.04,26300.0,46.3024,46.4055,46.2804,46.3907,26300.0
2011-12-07 10:50:00,63.04,63.06,62.95,63.06,20500.0,46.3907,46.4055,46.3245,46.4055,20500.0
2011-12-07 11:00:00,63.05,63.15,63.03,63.12,38100.0,46.3981,46.4717,46.3834,46.4496,38100.0
2011-12-07 11:10:00,63.12,63.13,63.05,63.1,22500.0,46.4496,46.457,46.3981,46.4349,22500.0
2011-12-07 11:20:00,63.1,63.26,63.08,63.24,44000.0,46.4349,46.5526,46.4202,46.5379,44000.0
2011-12-07 11:30:00,63.25,63.35,63.25,63.32,81000.0,46.5453,46.6189,46.5453,46.5968,81000.0
2011-12-07 11:40:00,63.34,63.35,63.27,63.3,22900.0,46.6115,46.6189,46.56,46.5821,22900.0
2011-12-07 11:50:00,63.3,63.34,63.28,63.31,48000.0,46.5821,46.6115,46.5674,46.5894,48000.0
2011-12-07 12:00:00,63.32,63.38,63.32,63.34,28000.0,46.5968,46.6409,46.5968,46.6115,28000.0
2011-12-07 12:10:00,63.33,63.34,63.25,63.27,14100.0,46.6041,46.6115,46.5453,46.56,14100.0
2011-12-07 12:20:00,63.29,63.51,63.29,63.51,33400.0,46.5747,46.7366,46.5747,46.7366,33400.0
2011-12-07 12:30:00,63.5,63.52,63.47,63.47,14900.0,46.7292,46.744,46.7072,46.7072,14900.0
2011-12-07 12:40:00,63.48,63.57,63.47,63.52,21700.0,46.7145,46.7808,46.7072,46.744,21700.0
2011-12-07 12:50:00,63.51,63.58,63.51,63.55,21200.0,46.7366,46.7881,46.7366,46.766,21200.0
2011-12-07 13:00:00,63.55,63.55,63.48,63.49,21800.0,46.766,46.766,46.7145,46.7219,21800.0
2011-12-07 13:10:00,63.48,63.49,63.41,63.49,44800.0,46.7145,46.7219,46.663,46.7219,44800.0
2011-12-07 13:20:00,63.5,63.55,63.45,63.53,70200.0,46.7292,46.766,46.6925,46.7513,70200.0
2011-12-07 13:30:00,63.52,63.53,63.45,63.49,48300.0,46.744,46.7513,46.6925,46.7219,48300.0
2011-12-07 13:40:00,63.48,63.48,63.36,63.38,31500.0,46.7145,46.7145,46.6262,46.6409,31500.0
2011-12-07 13:50:00,63.38,63.45,63.35,63.43,18400.0,46.6409,46.6925,46.6189,46.6777,18400.0
2011-12-07 14:00:00,63.42,63.47,63.32,63.34,24200.0,46.6704,46.7072,46.5968,46.6115,24200.0
2011-12-07 14:10:00,63.34,63.36,63.3,63.31,14100.0,46.6115,46.6262,46.5821,46.5894,14100.0
2011-12-07 14:20:00,63.31,63.44,63.31,63.43,31400.0,46.5894,46.6851,46.5894,46.6777,31400.0
2011-12-07 14:30:00,63.42,63.45,63.36,63.44,72600.0,46.6704,46.6925,46.6262,46.6851,72600.0
2011-12-07 14:40:00,63.44,63.45,63.23,63.25,78700.0,46.6851,46.6925,46.5306,46.5453,78700.0
2011-12-07 14:50:00,63.25,63.29,63.22,63.28,34900.0,46.5453,46.5747,46.5232,46.5674,34900.0
2011-12-07 15:00:00,63.28,63.35,63.28,63.29,27700.0,46.5674,46.6189,46.5674,46.5747,27700.0
2011-12-07 15:10:00,63.28,63.5,63.25,63.47,67100.0,46.5674,46.7292,46.5453,46.7072,67100.0
2011-12-07 15:20:00,63.46,63.6,63.45,63.58,47400.0,46.6998,46.8028,46.6925,46.7881,47400.0
2011-12-07 15:30:00,63.59,63.81,63.53,63.81,48900.0,46.7955,46.9574,46.7513,46.9574,48900.0
2011-12-07 15:40:00,63.84,64.02,63.79,63.88,105700.0,46.9795,47.1119,46.9427,47.0089,105700.0
2011-12-07 15:50:00,63.9,63.93,63.71,63.76,350800.0,47.0236,47.0457,46.8838,46.9206,350800.0
2011-12-08 09:30:00,63.33,63.39,63.18,63.29,96400.0,46.6041,46.6483,46.4938,46.5747,96400.0
2011-12-08 09:40:00,63.28,63.32,63.13,63.26,67700.0,46.5674,46.5968,46.457,46.5526,67700.0
2011-12-08 09:50:00,63.24,63.31,63.1,63.13,63300.0,46.5379,46.5894,46.4349,46.457,63300.0
2011-12-08 10:00:00,63.12,63.18,62.88,62.88,62800.0,46.4496,46.4938,46.273,46.273,62800.0
2011-12-08 10:10:00,62.88,63.02,62.88,62.88,40500.0,46.273,46.376,46.273,46.273,40500.0
2011-12-08 10:20:00,62.88,62.92,62.82,62.87,28000.0,46.273,46.3024,46.2288,46.2656,28000.0
2011-12-08 10:30:00,62.86,63.06,62.85,63.0,39300.0,46.2583,46.4055,46.2509,46.3613,39300.0
2011-12-08 10:40:00,63.0,63.12,62.94,63.09,38900.0,46.3613,46.4496,46.3171,46.4275,38900.0
2011-12-08 10:50:00,63.08,63.12,62.92,62.93,47700.0,46.4202,46.4496,46.3024,46.3098,47700.0
2011-12-08 11:00:00,62.91,62.92,62.75,62.76,48300.0,46.2951,46.3024,46.1773,46.1847,48300.0
2011-12-08 11:10:00,62.73,62.76,62.65,62.68,39300.0,46.1626,46.1847,46.1037,46.1258,39300.0
2011-12-08 11:20:00,62.7,62.8,62.65,62.67,22600.0,46.1405,46.2141,46.1037,46.1185,22600.0
2011-12-08 11:30:00,62.67,62.75,62.55,62.55,49300.0,46.1185,46.1773,46.0301,46.0301,49300.0
2011-12-08 11:40:00,62.55,62.66,62.51,62.66,27300.0,46.0301,46.1111,46.0007,46.1111,27300.0
2011-12-08 11:50:00,62.64,62.73,62.61,62.69,30600.0,46.0964,46.1626,46.0743,46.1332,30600.0
2011-12-08 12:00:00,62.69,62.71,62.57,62.71,23000.0,46.1332,46.1479,46.0449,46.1479,23000.0
2011-12-08 12:10:00,62.71,62.8,62.67,62.77,54200.0,46.1479,46.2141,46.1185,46.192,54200.0
2011-12-08 12:20:00,62.77,62.78,62.63,62.65,28500.0,46.192,46.1994,46.089,46.1037,28500.0
2011-12-08 12:30:00,62.64,62.67,62.52,62.54,31300.0,46.0964,46.1185,46.0081,46.0228,31300.0
2011-12-08 12:40:00,62.54,62.62,62.54,62.61,38800.0,46.0228,46.0817,46.0228,46.0743,38800.0
2011-12-08 12:50:00,62.62,62.67,62.58,62.61,21100.0,46.0817,46.1185,46.0522,46.0743,21100.0
2011-12-08 13:00:00,62.6,62.6,62.37,62.39,47200.0,46.0669,46.0669,45.8977,45.9124,47200.0
2011-12-08 13:10:00,62.39,62.41,62.29,62.41,34800.0,45.9124,45.9271,45.8388,45.9271,34800.0
2011-12-08 13:20:00,62.4,62.46,62.32,62.43,54100.0,45.9198,45.9639,45.8609,45.9418,54100.0
2011-12-08 13:30:00,62.43,62.43,62.35,62.41,115600.0,45.9418,45.9418,45.883,45.9271,115600.0
2011-12-08 13:40:00,62.42,62.51,62.4,62.43,35700.0,45.9345,46.0007,45.9198,45.9418,35700.0
2011-12-08 13:50:00,62.43,62.5,62.4,62.49,32000.0,45.9418,45.9934,45.9198,45.986,32000.0
2011-12-08 14:00:00,62.48,62.48,62.32,62.44,53400.0,45.9786,45.9786,45.8609,45.9492,53400.0
2011-12-08 14:10:00,62.45,62.56,62.42,62.53,44300.0,45.9566,46.0375,45.9345,46.0154,44300.0
2011-12-08 14:20:00,62.53,62.54,62.43,62.46,43500.0,46.0154,46.0228,45.9418,45.9639,43500.0
2011-12-08 14:30:00,62.45,62.5,62.37,62.37,55300.0,45.9566,45.9934,45.8977,45.8977,55300.0
2011-12-08 14:40:00,62.37,62.42,62.31,62.41,47800.0,45.8977,45.9345,45.8535,45.9271,47800.0
2011-12-08 14:50:00,62.39,62.43,62.23,62.29,80300.0,45.9124,45.9418,45.7947,45.8388,80300.0
2011-12-08 15:00:00,62.29,62.35,62.24,62.26,95000.0,45.8388,45.883,45.802,45.8167,95000.0
2011-12-08 15:10:00,62.25,62.55,62.24,62.55,121000.0,45.8094,46.0301,45.802,46.0301,121000.0
2011-12-08 15:20:00,62.56,62.63,62.46,62.56,114600.0,46.0375,46.089,45.9639,46.0375,114600.0
2011-12-08 15:30:00,62.56,62.8,62.54,62.54,184300.0,46.0375,46.2141,46.0228,46.0228,184300.0
2011-12-08 15:40:00,62.54,62.57,62.17,62.26,486500.0,46.0228,46.0449,45.7505,45.8167,486500.0
2011-12-08 15:50:00,62.25,62.25,61.97,62.14,138000.0,45.8094,45.8094,45.6033,45.7284,138000.0
2011-12-09 09:30:00,62.47,62.8,62.37,62.76,57400.0,45.9713,46.2141,45.8977,46.1847,57400.0
2011-12-09 09:40:00,62.75,62.81,62.65,62.8,72800.0,46.1773,46.2215,46.1037,46.2141,72800.0
2011-12-09 09:50:00,62.8,62.91,62.77,62.78,79100.0,46.2141,46.2951,46.192,46.1994,79100.0
2011-12-09 10:00:00,62.78,63.01,62.76,62.93,38600.0,46.1994,46.3687,46.1847,46.3098,38600.0
2011-12-09 10:10:00,62.96,62.98,62.89,62.9,28700.0,46.3319,46.3466,46.2804,46.2877,28700.0
2011-12-09 10:20:00,62.89,62.93,62.79,62.86,55100.0,46.2804,46.3098,46.2068,46.2583,55100.0
2011-12-09 10:30:00,62.86,62.91,62.74,62.76,30800.0,46.2583,46.2951,46.17,46.1847,30800.0
2011-12-09 10:40:00,62.74,62.84,62.71,62.83,85100.0,46.17,46.2436,46.1479,46.2362,85100.0
2011-12-09 10:50:00,62.82,62.98,62.73,62.97,47000.0,46.2288,46.3466,46.1626,46.3392,47000.0
2011-12-09 11:00:00,62.96,63.09,62.96,63.07,22600.0,46.3319,46.4275,46.3319,46.4128,22600.0
2011-12-09 11:10:00,63.11,63.14,63.06,63.12,18900.0,46.4422,46.4643,46.4055,46.4496,18900.0
2011-12-09 11:20:00,63.13,63.17,63.09,63.17,11300.0,46.457,46.4864,46.4275,46.4864,11300.0
2011-12-09 11:30:00,63.17,63.21,63.14,63.2,29900.0,46.4864,46.5158,46.4643,46.5085,29900.0
2011-12-09 11:40:00,63.19,63.3,63.12,63.12,22800.0,46.5011,46.5821,46.4496,46.4496,22800.0
2011-12-09 11:50:00,63.13,63.15,63.11,63.12,17900.0,46.457,46.4717,46.4422,46.4496,17900.0
2011-12-09 12:00:00,63.14,63.14,63.07,63.11,25400.0,46.4643,46.4643,46.4128,46.4422,25400.0
2011-12-09 12:10:00,63.14,63.19,63.11,63.19,14900.0,46.4643,46.5011,46.4422,46.5011,14900.0
2011-12-09 12:20:00,63.21,63.23,63.14,63.14,12600.0,46.5158,46.5306,46.4643,46.4643,12600.0
2011-12-09 12:30:00,63.12,63.21,63.12,63.18,27400.0,46.4496,46.5158,46.4496,46.4938,27400.0
2011-12-09 12:40:00,63.16,63.25,63.13,63.21,35000.0,46.479,46.5453,46.457,46.5158,35000.0
2011-12-09 12:50:00,63.22,63.23,63.17,63.17,16400.0,46.5232,46.5306,46.4864,46.4864,16400.0
2011-12-09 13:00:00,63.18,63.2,63.11,63.12,25400.0,46.4938,46.5085,46.4422,46.4496,25400.0
2011-12-09 13:10:00,63.12,63.18,63.12,63.18,17600.0,46.4496,46.4938,46.4496,46.4938,17600.0
2011-12-09 13:20:00,63.18,63.28,63.18,63.25,29100.0,46.4938,46.5674,46.4938,46.5453,29100.0
2011-12-09 13:30:00,63.25,63.28,63.21,63.21,27000.0,46.5453,46.5674,46.5158,46.5158,27000.0
2011-12-09 13:40:00,63.22,63.26,63.21,63.24,30200.0,46.5232,46.5526,46.5158,46.5379,30200.0
2011-12-09 13:50:00,63.24,63.25,63.18,63.18,32300.0,46.5379,46.5453,46.4938,46.4938,32300.0
2011-12-09 14:00:00,63.18,63.23,63.18,63.21,13400.0,46.4938,46.5306,46.4938,46.5158,13400.0
2011-12-09 14:10:00,63.22,63.22,63.16,63.17,20800.0,46.5232,46.5232,46.479,46.4864,20800.0
2011-12-09 14:20:00,63.16,63.29,63.14,63.26,43700.0,46.479,46.5747,46.4643,46.5526,43700.0
2011-12-09 14:30:00,63.28,63.32,63.28,63.29,23200.0,46.5674,46.5968,46.5674,46.5747,23200.0
2011-12-09 14:40:00,63.29,63.38,63.26,63.37,32600.0,46.5747,46.6409,46.5526,46.6336,32600.0
2011-12-09 14:50:00,63.37,63.4,63.3,63.3,47200.0,46.6336,46.6557,46.5821,46.5821,47200.0
2011-12-09 15:00:00,63.3,63.3,63.17,63.25,82300.0,46.5821,46.5821,46.4864,46.5453,82300.0
2011-12-09 15:10:00,63.25,63.29,63.2,63.21,70400.0,46.5453,46.5747,46.5085,46.5158,70400.0
2011-12-09 15:20:00,63.22,63.32,63.22,63.32,67900.0,46.5232,46.5968,46.5232,46.5968,67900.0
2011-12-09 15:30:00,63.31,63.32,63.25,63.3,111900.0,46.5894,46.5968,46.5453,46.5821,111900.0
2011-12-09 15:40:00,63.3,63.4,63.2,63.21,75400.0,46.5821,46.6557,46.5085,46.5158,75400.0
2011-12-09 15:50:00,63.21,63.35,63.19,63.22,107900.0,46.5158,46.6189,46.5011,46.5232,107900.0
2011-12-12 09:30:00,62.59,62.6,62.34,62.44,76900.0,46.0596,46.0669,45.8756,45.9492,76900.0
2011-12-12 09:40:00,62.43,62.49,62.36,62.48,31000.0,45.9418,45.986,45.8903,45.9786,31000.0
2011-12-12 09:50:00,62.48,62.49,62.23,62.28,51200.0,45.9786,45.986,45.7947,45.8315,51200.0
2011-12-12 10:00:00,62.27,62.35,62.2,62.3,25600.0,45.8241,45.883,45.7726,45.8462,25600.0
2011-12-12 10:10:00,62.3,62.33,62.15,62.16,18200.0,45.8462,45.8683,45.7358,45.7432,18200.0
2011-12-12 10:20:00,62.15,62.17,62.07,62.16,24900.0,45.7358,45.7505,45.6769,45.7432,24900.0
2011-12-12 10:30:00,62.12,62.17,62.09,62.1,18400.0,45.7137,45.7505,45.6916,45.699,18400.0
2011-12-12 10:40:00,62.08,62.17,62.06,62.17,30000.0,45.6843,45.7505,45.6696,45.7505,30000.0
2011-12-12 10:50:00,62.16,62.21,62.11,62.17,47600.0,45.7432,45.7799,45.7064,45.7505,47600.0
2011-12-12 11:00:00,62.15,62.19,62.12,62.12,63500.0,45.7358,45.7652,45.7137,45.7137,63500.0
2011-12-12 11:10:00,62.12,62.12,61.99,62.02,33800.0,45.7137,45.7137,45.618,45.6401,33800.0
2011-12-12 11:20:00,62.01,62.17,62.01,62.08,27500.0,45.6328,45.7505,45.6328,45.6843,27500.0
2011-12-12 11:30:00,62.08,62.13,62.03,62.08,64800.0,45.6843,45.7211,45.6475,45.6843,64800.0
2011-12-12 11:40:00,62.08,62.1,61.88,61.88,38300.0,45.6843,45.699,45.5371,45.5371,38300.0
2011-12-12 11:50:00,61.89,61.93,61.7,61.83,41400.0,45.5445,45.5739,45.4046,45.5003,41400.0
2011-12-12 12:00:00,61.82,61.84,61.77,61.79,21400.0,45.4929,45.5077,45.4562,45.4709,21400.0
2011-12-12 12:10:00,61.79,61.88,61.78,61.85,33900.0,45.4709,45.5371,45.4635,45.515,33900.0
2011-12-12 12:20:00,61.85,61.88,61.82,61.84,27500.0,45.515,45.5371,45.4929,45.5077,27500.0
2011-12-12 12:30:00,61.83,61.9,61.82,61.89,57100.0,45.5003,45.5518,45.4929,45.5445,57100.0
2011-12-12 12:40:00,61.89,61.9,61.87,61.89,25200.0,45.5445,45.5518,45.5297,45.5445,25200.0
2011-12-12 12:50:00,61.89,61.93,61.87,61.88,31200.0,45.5445,45.5739,45.5297,45.5371,31200.0
2011-12-12 13:00:00,61.88,61.89,61.81,61.83,53800.0,45.5371,45.5445,45.4856,45.5003,53800.0
2011-12-12 13:10:00,61.82,61.83,61.77,61.79,30500.0,45.4929,45.5003,45.4562,45.4709,30500.0
2011-12-12 13:20:00,61.79,61.92,61.79,61.92,12200.0,45.4709,45.5665,45.4709,45.5665,12200.0
2011-12-12 13:30:00,61.91,61.93,61.89,61.92,50100.0,45.5592,45.5739,45.5445,45.5665,50100.0
2011-12-12 13:40:00,61.91,61.95,61.91,61.95,72600.0,45.5592,45.5886,45.5592,45.5886,72600.0
2011-12-12 13:50:00,61.96,61.97,61.9,61.92,67200.0,45.596,45.6033,45.5518,45.5665,67200.0
2011-12-12 14:00:00,61.92,61.93,61.83,61.85,41400.0,45.5665,45.5739,45.5003,45.515,41400.0
2011-12-12 14:10:00,61.85,61.91,61.78,61.91,40800.0,45.515,45.5592,45.4635,45.5592,40800.0
2011-12-12 14:20:00,61.9,62.0,61.9,61.92,33900.0,45.5518,45.6254,45.5518,45.5665,33900.0
2011-12-12 14:30:00,61.92,61.94,61.8,61.81,41100.0,45.5665,45.5813,45.4782,45.4856,41100.0
2011-12-12 14:40:00,61.81,61.84,61.77,61.82,39600.0,45.4856,45.5077,45.4562,45.4929,39600.0
2011-12-12 14:50:00,61.82,61.96,61.81,61.96,29600.0,45.4929,45.596,45.4856,45.596,29600.0
2011-12-12 15:00:00,61.96,61.97,61.85,61.87,39000.0,45.596,45.6033,45.515,45.5297,39000.0
2011-12-12 15:10:00,61.87,61.92,61.84,61.91,58400.0,45.5297,45.5665,45.5077,45.5592,58400.0
2011-12-12 15:20:00,61.91,62.06,61.83,62.02,61900.0,45.5592,45.6696,45.5003,45.6401,61900.0
2011-12-12 15:30:00,62.02,62.14,61.98,62.14,110900.0,45.6401,45.7284,45.6107,45.7284,110900.0
2011-12-12 15:40:00,62.16,62.27,62.06,62.13,81700.0,45.7432,45.8241,45.6696,45.7211,81700.0
2011-12-12 15:50:00,62.13,62.24,62.1,62.2,144000.0,45.7211,45.802,45.699,45.7726,144000.0
2011-12-13 09:30:00,62.56,62.71,62.56,62.68,54900.0,46.0375,46.1479,46.0375,46.1258,54900.0
2011-12-13 09:40:00,62.69,62.81,62.69,62.79,30900.0,46.1332,46.2215,46.1332,46.2068,30900.0
2011-12-13 09:50:00,62.8,62.88,62.79,62.82,74100.0,46.2141,46.273,46.2068,46.2288,74100.0
2011-12-13 10:00:00,62.84,62.92,62.83,62.87,106200.0,46.2436,46.3024,46.2362,46.2656,106200.0
2011-12-13 10:10:00,62.88,62.9,62.81,62.81,51900.0,46.273,46.2877,46.2215,46.2215,51900.0
2011-12-13 10:20:00,62.82,62.85,62.65,62.65,114200.0,46.2288,46.2509,46.1037,46.1037,114200.0
2011-12-13 10:30:00,62.63,62.71,62.58,62.6,41100.0,46.089,46.1479,46.0522,46.0669,41100.0
2011-12-13 10:40:00,62.58,62.59,62.35,62.4,49800.0,46.0522,46.0596,45.883,45.9198,49800.0
2011-12-13 10:50:00,62.4,62.52,62.38,62.45,25600.0,45.9198,46.0081,45.905,45.9566,25600.0
2011-12-13 11:00:00,62.44,62.45,62.24,62.28,41400.0,45.9492,45.9566,45.802,45.8315,41400.0
2011-12-13 11:10:00,62.27,62.42,62.27,62.39,34400.0,45.8241,45.9345,45.8241,45.9124,34400.0
2011-12-13 11:20:00,62.38,62.47,62.37,62.45,12600.0,45.905,45.9713,45.8977,45.9566,12600.0
2011-12-13 11:30:00,62.46,62.55,62.43,62.55,14800.0,45.9639,46.0301,45.9418,46.0301,14800.0
2011-12-13 11:40:00,62.56,62.56,62.49,62.52,9600.0,46.0375,46.0375,45.986,46.0081,9600.0
2011-12-13 11:50:00,62.53,62.6,62.52,62.59,25700.0,46.0154,46.0669,46.0081,46.0596,25700.0
2011-12-13 12:00:00,62.6,62.6,62.55,62.57,24900.0,46.0669,46.0669,46.0301,46.0449,24900.0
2011-12-13 12:10:00,62.58,62.58,62.51,62.52,41500.0,46.0522,46.0522,46.0007,46.0081,41500.0
2011-12-13 12:20:00,62.51,62.53,62.48,62.49,65900.0,46.0007,46.0154,45.9786,45.986,65900.0
2011-12-13 12:30:00,62.5,62.52,62.39,62.4,45500.0,45.9934,46.0081,45.9124,45.9198,45500.0
2011-12-13 12:40:00,62.41,62.51,62.4,62.5,33800.0,45.9271,46.0007,45.9198,45.9934,33800.0
2011-12-13 12:50:00,62.51,62.6,62.49,62.57,44500.0,46.0007,46.0669,45.986,46.0449,44500.0
2011-12-13 13:00:00,62.56,62.57,62.44,62.5,32800.0,46.0375,46.0449,45.9492,45.9934,32800.0
2011-12-13 13:10:00,62.5,62.6,62.49,62.59,44500.0,45.9934,46.0669,45.986,46.0596,44500.0
2011-12-13 13:20:00,62.59,62.59,62.49,62.52,40900.0,46.0596,46.0596,45.986,46.0081,40900.0
2011-12-13 13:30:00,62.51,62.56,62.43,62.48,28500.0,46.0007,46.0375,45.9418,45.9786,28500.0
2011-12-13 13:40:00,62.48,62.59,62.46,62.55,28300.0,45.9786,46.0596,45.9639,46.0301,28300.0
2011-12-13 13:50:00,62.54,62.58,62.53,62.57,28200.0,46.0228,46.0522,46.0154,46.0449,28200.0
2011-12-13 14:00:00,62.56,62.69,62.56,62.67,33600.0,46.0375,46.1332,46.0375,46.1185,33600.0
2011-12-13 14:10:00,62.66,62.66,62.37,62.37,42200.0,46.1111,46.1111,45.8977,45.8977,42200.0
2011-12-13 14:20:00,62.36,62.45,62.24,62.42,60100.0,45.8903,45.9566,45.802,45.9345,60100.0
2011-12-13 14:30:00,62.42,62.42,62.02,62.02,44300.0,45.9345,45.9345,45.6401,45.6401,44300.0
2011-12-13 14:40:00,62.02,62.07,61.88,61.93,59100.0,45.6401,45.6769,45.5371,45.5739,59100.0
2011-12-13 14:50:00,61.94,62.14,61.94,62.04,38900.0,45.5813,45.7284,45.5813,45.6548,38900.0
2011-12-13 15:00:00,62.04,62.17,62.03,62.09,50100.0,45.6548,45.7505,45.6475,45.6916,50100.0
2011-12-13 15:10:00,62.09,62.11,61.83,61.84,67300.0,45.6916,45.7064,45.5003,45.5077,67300.0
2011-12-13 15:20:00,61.82,61.88,61.6,61.66,80800.0,45.4929,45.5371,45.3311,45.3752,80800.0
2011-12-13 15:30:00,61.66,61.67,61.32,61.46,321300.0,45.3752,45.3826,45.125,45.228,321300.0
2011-12-13 15:40:00,61.46,61.66,61.44,61.64,140500.0,45.228,45.3752,45.2133,45.3605,140500.0
2011-12-13 15:50:00,61.65,61.71,61.42,61.66,115300.0,45.3678,45.412,45.1986,45.3752,115300.0
2011-12-14 09:30:00,61.22,61.61,61.22,61.61,72000.0,45.0514,45.3384,45.0514,45.3384,72000.0
2011-12-14 09:40:00,61.61,61.71,61.25,61.32,83600.0,45.3384,45.412,45.0735,45.125,83600.0
2011-12-14 09:50:00,61.29,61.45,61.27,61.42,33700.0,45.1029,45.2207,45.0882,45.1986,33700.0
2011-12-14 10:00:00,61.4,61.4,61.21,61.22,50800.0,45.1839,45.1839,45.0441,45.0514,50800.0
2011-12-14 10:10:00,61.19,61.31,61.09,61.31,41400.0,45.0293,45.1176,44.9557,45.1176,41400.0
2011-12-14 10:20:00,61.32,61.38,61.18,61.37,34300.0,45.125,45.1692,45.022,45.1618,34300.0
2011-12-14 10:30:00,61.37,61.44,61.3,61.38,21200.0,45.1618,45.2133,45.1103,45.1692,21200.0
2011-12-14 10:40:00,61.39,61.39,61.29,61.35,28900.0,45.1765,45.1765,45.1029,45.1471,28900.0
2011-12-14 10:50:00,61.37,61.37,61.15,61.15,43200.0,45.1618,45.1618,44.9999,44.9999,43200.0
2011-12-14 11:00:00,61.18,61.25,61.13,61.14,32700.0,45.022,45.0735,44.9852,44.9925,32700.0
2011-12-14 11:10:00,61.14,61.21,61.1,61.15,46200.0,44.9925,45.0441,44.9631,44.9999,46200.0
2011-12-14 11:20:00,61.16,61.18,61.11,61.17,10700.0,45.0073,45.022,44.9705,45.0146,10700.0
2011-12-14 11:30:00,61.15,61.16,61.07,61.1,21500.0,44.9999,45.0073,44.941,44.9631,21500.0
2011-12-14 11:40:00,61.13,61.24,61.13,61.24,33700.0,44.9852,45.0661,44.9852,45.0661,33700.0
2011-12-14 11:50:00,61.23,61.23,61.14,61.14,29400.0,45.0588,45.0588,44.9925,44.9925,29400.0
2011-12-14 12:00:00,61.13,61.2,61.11,61.2,15500.0,44.9852,45.0367,44.9705,45.0367,15500.0
2011-12-14 12:10:00,61.22,61.35,61.22,61.31,31900.0,45.0514,45.1471,45.0514,45.1176,31900.0
2011-12-14 12:20:00,61.32,61.32,61.24,61.28,19700.0,45.125,45.125,45.0661,45.0956,19700.0
2011-12-14 12:30:00,61.29,61.4,61.29,61.32,26300.0,45.1029,45.1839,45.1029,45.125,26300.0
2011-12-14 12:40:00,61.33,61.44,61.33,61.4,13400.0,45.1324,45.2133,45.1324,45.1839,13400.0
2011-12-14 12:50:00,61.39,61.41,61.34,61.39,44200.0,45.1765,45.1912,45.1397,45.1765,44200.0
2011-12-14 13:00:00,61.4,61.47,61.32,61.4,22100.0,45.1839,45.2354,45.125,45.1839,22100.0
2011-12-14 13:10:00,61.4,61.57,61.38,61.56,31800.0,45.1839,45.309,45.1692,45.3016,31800.0
2011-12-14 13:20:00,61.57,61.6,61.5,61.57,26100.0,45.309,45.3311,45.2575,45.309,26100.0
2011-12-14 13:30:00,61.59,61.61,61.49,61.57,39100.0,45.3237,45.3384,45.2501,45.309,39100.0
2011-12-14 13:40:00,61.56,61.58,61.45,61.45,36700.0,45.3016,45.3163,45.2207,45.2207,36700.0
2011-12-14 13:50:00,61.45,61.45,61.29,61.31,80600.0,45.2207,45.2207,45.1029,45.1176,80600.0
2011-12-14 14:00:00,61.31,61.33,61.22,61.22,54500.0,45.1176,45.1324,45.0514,45.0514,54500.0
2011-12-14 14:10:00,61.21,61.31,61.18,61.26,58200.0,45.0441,45.1176,45.022,45.0808,58200.0
2011-12-14 14:20:00,61.26,61.37,61.23,61.33,36900.0,45.0808,45.1618,45.0588,45.1324,36900.0
2011-12-14 14:30:00,61.32,61.33,61.07,61.11,79500.0,45.125,45.1324,44.941,44.9705,79500.0
2011-12-14 14:40:00,61.12,61.26,61.11,61.24,79000.0,44.9778,45.0808,44.9705,45.0661,79000.0
2011-12-14 14:50:00,61.24,61.24,61.04,61.15,100300.0,45.0661,45.0661,44.919,44.9999,100300.0
2011-12-14 15:00:00,61.11,61.18,61.02,61.04,139900.0,44.9705,45.022,44.9042,44.919,139900.0
2011-12-14 15:10:00,61.04,61.29,61.04,61.22,262700.0,44.919,45.1029,44.919,45.0514,262700.0
2011-12-14 15:20:00,61.23,61.24,61.1,61.24,87700.0,45.0588,45.0661,44.9631,45.0661,87700.0
2011-12-14 15:30:00,61.25,61.28,61.08,61.14,56500.0,45.0735,45.0956,44.9484,44.9925,56500.0
2011-12-14 15:40:00,61.14,61.28,61.09,61.27,101700.0,44.9925,45.0956,44.9557,45.0882,101700.0
2011-12-14 15:50:00,61.26,61.26,61.11,61.14,69100.0,45.0808,45.0808,44.9705,44.9925,69100.0
2011-12-15 09:30:00,61.73,61.88,61.6,61.8,126400.0,45.4267,45.5371,45.3311,45.4782,126400.0
2011-12-15 09:40:00,61.78,61.8,61.71,61.76,27800.0,45.4635,45.4782,45.412,45.4488,27800.0
2011-12-15 09:50:00,61.77,61.86,61.76,61.81,46300.0,45.4562,45.5224,45.4488,45.4856,46300.0
2011-12-15 10:00:00,61.81,61.92,61.6,61.6,41700.0,45.4856,45.5665,45.3311,45.3311,41700.0
2011-12-15 10:10:00,61.61,61.64,61.53,61.64,60800.0,45.3384,45.3605,45.2795,45.3605,60800.0
2011-12-15 10:20:00,61.64,61.69,61.59,61.6,18400.0,45.3605,45.3973,45.3237,45.3311,18400.0
2011-12-15 10:30:00,61.6,61.6,61.43,61.44,30600.0,45.3311,45.3311,45.2059,45.2133,30600.0
2011-12-15 10:40:00,61.43,61.46,61.29,61.41,31900.0,45.2059,45.228,45.1029,45.1912,31900.0
2011-12-15 10:50:00,61.4,61.47,61.37,61.42,30600.0,45.1839,45.2354,45.1618,45.1986,30600.0
2011-12-15 11:00:00,61.43,61.5,61.42,61.43,16100.0,45.2059,45.2575,45.1986,45.2059,16100.0
2011-12-15 11:10:00,61.42,61.52,61.42,61.51,14200.0,45.1986,45.2722,45.1986,45.2648,14200.0
2011-12-15 11:20:00,61.51,61.65,61.49,61.63,20200.0,45.2648,45.3678,45.2501,45.3531,20200.0
2011-12-15 11:30:00,61.63,61.67,61.58,61.58,29400.0,45.3531,45.3826,45.3163,45.3163,29400.0
2011-12-15 11:40:00,61.58,61.61,61.55,61.55,51600.0,45.3163,45.3384,45.2943,45.2943,51600.0
2011-12-15 11:50:00,61.53,61.54,61.44,61.54,56800.0,45.2795,45.2869,45.2133,45.2869,56800.0
2011-12-15 12:00:00,61.54,61.61,61.53,61.59,70600.0,45.2869,45.3384,45.2795,45.3237,70600.0
2011-12-15 12:10:00,61.6,61.65,61.56,61.64,44700.0,45.3311,45.3678,45.3016,45.3605,44700.0
2011-12-15 12:20:00,61.64,61.75,61.64,61.71,49400.0,45.3605,45.4414,45.3605,45.412,49400.0
2011-12-15 12:30:00,61.72,61.73,61.67,61.71,145800.0,45.4194,45.4267,45.3826,45.412,145800.0
2011-12-15 12:40:00,61.71,61.74,61.63,61.64,108500.0,45.412,45.4341,45.3531,45.3605,108500.0
2011-12-15 12:50:00,61.65,61.65,61.55,61.56,77100.0,45.3678,45.3678,45.2943,45.3016,77100.0
2011-12-15 13:00:00,61.57,61.61,61.55,61.6,82700.0,45.309,45.3384,45.2943,45.3311,82700.0
2011-12-15 13:10:00,61.61,61.64,61.55,61.61,61900.0,45.3384,45.3605,45.2943,45.3384,61900.0
2011-12-15 13:20:00,61.61,61.61,61.56,61.56,55100.0,45.3384,45.3384,45.3016,45.3016,55100.0
2011-12-15 13:30:00,61.56,61.58,61.41,61.46,286000.0,45.3016,45.3163,45.1912,45.228,286000.0
2011-12-15 13:40:00,61.45,61.66,61.43,61.61,91900.0,45.2207,45.3752,45.2059,45.3384,91900.0
2011-12-15 13:50:00,61.61,61.62,61.55,61.55,73900.0,45.3384,45.3458,45.2943,45.2943,73900.0
2011-12-15 14:00:00,61.56,61.61,61.54,61.56,69600.0,45.3016,45.3384,45.2869,45.3016,69600.0
2011-12-15 14:10:00,61.56,61.63,61.56,61.59,53300.0,45.3016,45.3531,45.3016,45.3237,53300.0
2011-12-15 14:20:00,61.59,61.62,61.5,61.51,52000.0,45.3237,45.3458,45.2575,45.2648,52000.0
2011-12-15 14:30:00,61.5,61.52,61.47,61.52,74200.0,45.2575,45.2722,45.2354,45.2722,74200.0
2011-12-15 14:40:00,61.51,61.52,61.41,61.43,64600.0,45.2648,45.2722,45.1912,45.2059,64600.0
2011-12-15 14:50:00,61.43,61.49,61.39,61.44,64800.0,45.2059,45.2501,45.1765,45.2133,64800.0
2011-12-15 15:00:00,61.44,61.53,61.43,61.53,77200.0,45.2133,45.2795,45.2059,45.2795,77200.0
2011-12-15 15:10:00,61.52,61.64,61.49,61.61,83800.0,45.2722,45.3605,45.2501,45.3384,83800.0
2011-12-15 15:20:00,61.6,61.62,61.5,61.53,91600.0,45.3311,45.3458,45.2575,45.2795,91600.0
2011-12-15 15:30:00,61.53,61.62,61.52,61.58,74600.0,45.2795,45.3458,45.2722,45.3163,74600.0
2011-12-15 15:40:00,61.58,61.6,61.41,61.47,97300.0,45.3163,45.3311,45.1912,45.2354,97300.0
2011-12-15 15:50:00,61.47,61.47,61.36,61.45,229800.0,45.2354,45.2354,45.1544,45.2207,229800.0
2011-12-16 09:30:00,61.84,62.03,61.8,61.99,48300.0,45.5077,45.6475,45.4782,45.618,48300.0
2011-12-16 09:40:00,61.99,62.04,61.82,61.83,63800.0,45.618,45.6548,45.4929,45.5003,63800.0
2011-12-16 09:50:00,61.84,62.06,61.84,62.01,72900.0,45.5077,45.6696,45.5077,45.6328,72900.0
2011-12-16 10:00:00,62.02,62.23,61.97,62.21,126700.0,45.6401,45.7947,45.6033,45.7799,126700.0
2011-12-16 10:10:00,62.2,62.22,62.16,62.22,43500.0,45.7726,45.7873,45.7432,45.7873,43500.0
2011-12-16 10:20:00,62.23,62.23,62.11,62.12,46300.0,45.7947,45.7947,45.7064,45.7137,46300.0
2011-12-16 10:30:00,62.13,62.16,62.09,62.13,40800.0,45.7211,45.7432,45.6916,45.7211,40800.0
2011-12-16 10:40:00,62.12,62.17,62.11,62.14,31300.0,45.7137,45.7505,45.7064,45.7284,31300.0
2011-12-16 10:50:00,62.15,62.16,62.08,62.11,38600.0,45.7358,45.7432,45.6843,45.7064,38600.0
2011-12-16 11:00:00,62.12,62.15,62.01,62.04,123900.0,45.7137,45.7358,45.6328,45.6548,123900.0
2011-12-16 11:10:00,62.04,62.06,62.02,62.03,23700.0,45.6548,45.6696,45.6401,45.6475,23700.0
2011-12-16 11:20:00,62.03,62.08,62.02,62.04,38600.0,45.6475,45.6843,45.6401,45.6548,38600.0
2011-12-16 11:30:00,62.04,62.07,61.91,61.92,25200.0,45.6548,45.6769,45.5592,45.5665,25200.0
2011-12-16 11:40:00,61.92,61.94,61.88,61.88,22600.0,45.5665,45.5813,45.5371,45.5371,22600.0
2011-12-16 11:50:00,61.88,61.9,61.74,61.74,26700.0,45.5371,45.5518,45.4341,45.4341,26700.0
2011-12-16 12:00:00,61.72,61.77,61.67,61.75,61900.0,45.4194,45.4562,45.3826,45.4414,61900.0
2011-12-16 12:10:00,61.78,61.79,61.75,61.76,18400.0,45.4635,45.4709,45.4414,45.4488,18400.0
2011-12-16 12:20:00,61.76,61.76,61.69,61.7,10400.0,45.4488,45.4488,45.3973,45.4046,10400.0
2011-12-16 12:30:00,61.68,61.69,61.49,61.56,77300.0,45.3899,45.3973,45.2501,45.3016,77300.0
2011-12-16 12:40:00,61.56,61.6,61.46,61.56,59100.0,45.3016,45.3311,45.228,45.3016,59100.0
2011-12-16 12:50:00,61.55,61.68,61.48,61.62,53800.0,45.2943,45.3899,45.2427,45.3458,53800.0
2011-12-16 13:00:00,61.6,61.69,61.6,61.61,19900.0,45.3311,45.3973,45.3311,45.3384,19900.0
2011-12-16 13:10:00,61.61,61.68,61.61,61.68,21200.0,45.3384,45.3899,45.3384,45.3899,21200.0
2011-12-16 13:20:00,61.7,61.75,61.69,61.69,14300.0,45.4046,45.4414,45.3973,45.3973,14300.0
2011-12-16 13:30:00,61.69,61.72,61.64,61.64,54100.0,45.3973,45.4194,45.3605,45.3605,54100.0
2011-12-16 13:40:00,61.65,61.74,61.58,61.72,35300.0,45.3678,45.4341,45.3163,45.4194,35300.0
2011-12-16 13:50:00,61.73,61.74,61.55,61.59,37500.0,45.4267,45.4341,45.2943,45.3237,37500.0
2011-12-16 14:00:00,61.6,61.63,61.55,61.58,69800.0,45.3311,45.3531,45.2943,45.3163,69800.0
2011-12-16 14:10:00,61.58,61.63,61.55,61.61,63600.0,45.3163,45.3531,45.2943,45.3384,63600.0
2011-12-16 14:20:00,61.6,61.6,61.51,61.53,45300.0,45.3311,45.3311,45.2648,45.2795,45300.0
2011-12-16 14:30:00,61.52,61.62,61.5,61.58,45600.0,45.2722,45.3458,45.2575,45.3163,45600.0
2011-12-16 14:40:00,61.6,61.7,61.56,61.67,49800.0,45.3311,45.4046,45.3016,45.3826,49800.0
2011-12-16 14:50:00,61.67,61.68,61.62,61.64,62800.0,45.3826,45.3899,45.3458,45.3605,62800.0
2011-12-16 15:00:00,61.64,61.65,61.62,61.62,88200.0,45.3605,45.3678,45.3458,45.3458,88200.0
2011-12-16 15:10:00,61.62,61.72,61.62,61.68,91700.0,45.3458,45.4194,45.3458,45.3899,91700.0
2011-12-16 15:20:00,61.68,61.71,61.57,61.6,181700.0,45.3899,45.412,45.309,45.3311,181700.0
2011-12-16 15:30:00,61.59,61.68,61.59,61.63,131300.0,45.3237,45.3899,45.3237,45.3531,131300.0
2011-12-16 15:40:00,61.63,61.68,61.58,61.64,169100.0,45.3531,45.3899,45.3163,45.3605,169100.0
2011-12-16 15:50:00,61.64,61.74,61.61,61.64,200000.0,45.3605,45.4341,45.3384,45.3605,200000.0
2011-12-19 09:30:00,61.8,61.95,61.8,61.88,205600.0,45.4782,45.5886,45.4782,45.5371,205600.0
2011-12-19 09:40:00,61.89,61.94,61.77,61.78,31000.0,45.5445,45.5813,45.4562,45.4635,31000.0
2011-12-19 09:50:00,61.81,61.81,61.69,61.76,36500.0,45.4856,45.4856,45.3973,45.4488,36500.0
2011-12-19 10:00:00,61.76,61.77,61.62,61.65,171900.0,45.4488,45.4562,45.3458,45.3678,171900.0
2011-12-19 10:10:00,61.64,61.74,61.63,61.67,72200.0,45.3605,45.4341,45.3531,45.3826,72200.0
2011-12-19 10:20:00,61.68,61.7,61.64,61.65,60000.0,45.3899,45.4046,45.3605,45.3678,60000.0
2011-12-19 10:30:00,61.66,61.79,61.66,61.76,44900.0,45.3752,45.4709,45.3752,45.4488,44900.0
2011-12-19 10:40:00,61.75,61.75,61.5,61.51,96800.0,45.4414,45.4414,45.2575,45.2648,96800.0
2011-12-19 10:50:00,61.51,61.51,61.36,61.41,66800.0,45.2648,45.2648,45.1544,45.1912,66800.0
2011-12-19 11:00:00,61.42,61.43,61.16,61.19,85100.0,45.1986,45.2059,45.0073,45.0293,85100.0
2011-12-19 11:10:00,61.19,61.28,61.19,61.27,32800.0,45.0293,45.0956,45.0293,45.0882,32800.0
2011-12-19 11:20:00,61.26,61.31,61.18,61.3,41400.0,45.0808,45.1176,45.022,45.1103,41400.0
2011-12-19 11:30:00,61.3,61.3,61.14,61.14,47100.0,45.1103,45.1103,44.9925,44.9925,47100.0
2011-12-19 11:40:00,61.14,61.14,61.0,61.07,39000.0,44.9925,44.9925,44.8895,44.941,39000.0
2011-12-19 11:50:00,61.07,61.12,61.06,61.06,52300.0,44.941,44.9778,44.9337,44.9337,52300.0
2011-12-19 12:00:00,61.07,61.18,61.05,61.18,33200.0,44.941,45.022,44.9263,45.022,33200.0
2011-12-19 12:10:00,61.19,61.19,61.12,61.14,121900.0,45.0293,45.0293,44.9778,44.9925,121900.0
2011-12-19 12:20:00,61.13,61.21,61.12,61.19,69300.0,44.9852,45.0441,44.9778,45.0293,69300.0
2011-12-19 12:30:00,61.19,61.19,61.09,61.11,79700.0,45.0293,45.0293,44.9557,44.9705,79700.0
2011-12-19 12:40:00,61.12,61.15,61.1,61.13,32800.0,44.9778,44.9999,44.9631,44.9852,32800.0
2011-12-19 12:50:00,61.14,61.23,61.14,61.22,36800.0,44.9925,45.0588,44.9925,45.0514,36800.0
2011-12-19 13:00:00,61.23,61.25,61.22,61.24,64900.0,45.0588,45.0735,45.0514,45.0661,64900.0
2011-12-19 13:10:00,61.24,61.25,61.13,61.13,50700.0,45.0661,45.0735,44.9852,44.9852,50700.0
2011-12-19 13:20:00,61.14,61.19,61.13,61.16,51300.0,44.9925,45.0293,44.9852,45.0073,51300.0
2011-12-19 13:30:00,61.18,61.2,61.1,61.12,42500.0,45.022,45.0367,44.9631,44.9778,42500.0
2011-12-19 13:40:00,61.12,61.22,61.11,61.21,48800.0,44.9778,45.0514,44.9705,45.0441,48800.0
2011-12-19 13:50:00,61.22,61.34,61.22,61.3,34500.0,45.0514,45.1397,45.0514,45.1103,34500.0
2011-12-19 14:00:00,61.3,61.31,61.22,61.26,46100.0,45.1103,45.1176,45.0514,45.0808,46100.0
2011-12-19 14:10:00,61.25,61.25,61.14,61.14,33300.0,45.0735,45.0735,44.9925,44.9925,33300.0
2011-12-19 14:20:00,61.15,61.19,61.12,61.15,43100.0,44.9999,45.0293,44.9778,44.9999,43100.0
2011-12-19 14:30:00,61.15,61.18,61.1,61.15,22000.0,44.9999,45.022,44.9631,44.9999,22000.0
2011-12-19 14:40:00,61.15,61.19,61.13,61.13,26000.0,44.9999,45.0293,44.9852,44.9852,26000.0
2011-12-19 14:50:00,61.11,61.22,61.11,61.21,34700.0,44.9705,45.0514,44.9705,45.0441,34700.0
2011-12-19 15:00:00,61.21,61.21,60.83,60.86,57100.0,45.0441,45.0441,44.7644,44.7865,57100.0
2011-12-19 15:10:00,60.87,60.89,60.79,60.88,77900.0,44.7938,44.8086,44.735,44.8012,77900.0
2011-12-19 15:20:00,60.88,60.89,60.74,60.76,99300.0,44.8012,44.8086,44.6982,44.7129,99300.0
2011-12-19 15:30:00,60.75,60.84,60.71,60.82,165800.0,44.7055,44.7718,44.6761,44.7571,165800.0
2011-12-19 15:40:00,60.82,60.82,60.71,60.72,128300.0,44.7571,44.7571,44.6761,44.6835,128300.0
2011-12-19 15:50:00,60.72,60.84,60.67,60.83,131600.0,44.6835,44.7718,44.6467,44.7644,131600.0
2011-12-20 09:30:00,61.77,62.12,61.74,62.06,152400.0,45.4562,45.7137,45.4341,45.6696,152400.0
2011-12-20 09:40:00,62.06,62.25,62.06,62.08,91900.0,45.6696,45.8094,45.6696,45.6843,91900.0
2011-12-20 09:50:00,62.08,62.16,62.05,62.16,62800.0,45.6843,45.7432,45.6622,45.7432,62800.0
2011-12-20 10:00:00,62.16,62.18,62.1,62.12,46800.0,45.7432,45.7579,45.699,45.7137,46800.0
2011-12-20 10:10:00,62.12,62.21,62.1,62.15,58200.0,45.7137,45.7799,45.699,45.7358,58200.0
2011-12-20 10:20:00,62.16,62.34,62.14,62.33,71300.0,45.7432,45.8756,45.7284,45.8683,71300.0
2011-12-20 10:30:00,62.34,62.38,62.32,62.32,44500.0,45.8756,45.905,45.8609,45.8609,44500.0
2011-12-20 10:40:00,62.33,62.37,62.31,62.34,31800.0,45.8683,45.8977,45.8535,45.8756,31800.0
2011-12-20 10:50:00,62.35,62.42,62.35,62.37,47900.0,45.883,45.9345,45.883,45.8977,47900.0
2011-12-20 11:00:00,62.38,62.51,62.38,62.44,214800.0,45.905,46.0007,45.905,45.9492,214800.0
2011-12-20 11:10:00,62.44,62.51,62.43,62.49,59100.0,45.9492,46.0007,45.9418,45.986,59100.0
2011-12-20 11:20:00,62.49,62.51,62.38,62.4,137900.0,45.986,46.0007,45.905,45.9198,137900.0
2011-12-20 11:30:00,62.41,62.44,62.33,62.35,73100.0,45.9271,45.9492,45.8683,45.883,73100.0
2011-12-20 11:40:00,62.35,62.42,62.3,62.41,46100.0,45.883,45.9345,45.8462,45.9271,46100.0
2011-12-20 11:50:00,62.41,62.47,62.33,62.37,50300.0,45.9271,45.9713,45.8683,45.8977,50300.0
2011-12-20 12:00:00,62.36,62.37,62.3,62.32,41600.0,45.8903,45.8977,45.8462,45.8609,41600.0
2011-12-20 12:10:00,62.32,62.38,62.31,62.35,36600.0,45.8609,45.905,45.8535,45.883,36600.0
2011-12-20 12:20:00,62.34,62.41,62.34,62.38,43100.0,45.8756,45.9271,45.8756,45.905,43100.0
2011-12-20 12:30:00,62.39,62.4,62.36,62.37,38700.0,45.9124,45.9198,45.8903,45.8977,38700.0
2011-12-20 12:40:00,62.37,62.4,62.37,62.39,47000.0,45.8977,45.9198,45.8977,45.9124,47000.0
2011-12-20 12:50:00,62.39,62.45,62.39,62.43,49800.0,45.9124,45.9566,45.9124,45.9418,49800.0
2011-12-20 13:00:00,62.44,62.6,62.44,62.59,54300.0,45.9492,46.0669,45.9492,46.0596,54300.0
2011-12-20 13:10:00,62.59,62.61,62.52,62.52,41200.0,46.0596,46.0743,46.0081,46.0081,41200.0
2011-12-20 13:20:00,62.52,62.58,62.51,62.53,37800.0,46.0081,46.0522,46.0007,46.0154,37800.0
2011-12-20 13:30:00,62.53,62.55,62.51,62.52,53000.0,46.0154,46.0301,46.0007,46.0081,53000.0
2011-12-20 13:40:00,62.52,62.54,62.51,62.54,98400.0,46.0081,46.0228,46.0007,46.0228,98400.0
2011-12-20 13:50:00,62.54,62.55,62.52,62.53,64100.0,46.0228,46.0301,46.0081,46.0154,64100.0
2011-12-20 14:00:00,62.53,62.54,62.45,62.49,64500.0,46.0154,46.0228,45.9566,45.986,64500.0
2011-12-20 14:10:00,62.49,62.52,62.47,62.52,38300.0,45.986,46.0081,45.9713,46.0081,38300.0
2011-12-20 14:20:00,62.51,62.56,62.5,62.55,100400.0,46.0007,46.0375,45.9934,46.0301,100400.0
2011-12-20 14:30:00,62.56,62.63,62.56,62.61,95900.0,46.0375,46.089,46.0375,46.0743,95900.0
2011-12-20 14:40:00,62.61,62.75,62.61,62.66,79100.0,46.0743,46.1773,46.0743,46.1111,79100.0
2011-12-20 14:50:00,62.67,62.7,62.66,62.67,72300.0,46.1185,46.1405,46.1111,46.1185,72300.0
2011-12-20 15:00:00,62.67,62.73,62.65,62.71,90500.0,46.1185,46.1626,46.1037,46.1479,90500.0
2011-12-20 15:10:00,62.71,62.76,62.69,62.69,88000.0,46.1479,46.1847,46.1332,46.1332,88000.0
2011-12-20 15:20:00,62.69,62.72,62.65,62.7,196000.0,46.1332,46.1553,46.1037,46.1405,196000.0
2011-12-20 15:30:00,62.7,62.71,62.59,62.69,180000.0,46.1405,46.1479,46.0596,46.1332,180000.0
2011-12-20 15:40:00,62.7,62.78,62.67,62.7,142600.0,46.1405,46.1994,46.1185,46.1405,142600.0
2011-12-20 15:50:00,62.7,62.73,62.62,62.65,281700.0,46.1405,46.1626,46.0817,46.1037,281700.0
2011-12-21 09:30:00,62.7,62.86,62.59,62.63,53900.0,46.1405,46.2583,46.0596,46.089,53900.0
2011-12-21 09:40:00,62.63,62.66,62.53,62.61,91700.0,46.089,46.1111,46.0154,46.0743,91700.0
2011-12-21 09:50:00,62.6,62.66,62.49,62.54,59100.0,46.0669,46.1111,45.986,46.0228,59100.0
2011-12-21 10:00:00,62.52,62.62,62.44,62.58,47900.0,46.0081,46.0817,45.9492,46.0522,47900.0
2011-12-21 10:10:00,62.59,62.75,62.59,62.72,27800.0,46.0596,46.1773,46.0596,46.1553,27800.0
2011-12-21 10:20:00,62.72,62.82,62.66,62.68,28800.0,46.1553,46.2288,46.1111,46.1258,28800.0
2011-12-21 10:30:00,62.66,62.81,62.66,62.76,28100.0,46.1111,46.2215,46.1111,46.1847,28100.0
2011-12-21 10:40:00,62.77,62.79,62.64,62.74,31600.0,46.192,46.2068,46.0964,46.17,31600.0
2011-12-21 10:50:00,62.72,62.72,62.58,62.6,28900.0,46.1553,46.1553,46.0522,46.0669,28900.0
2011-12-21 11:00:00,62.61,62.62,62.51,62.57,37300.0,46.0743,46.0817,46.0007,46.0449,37300.0
2011-12-21 11:10:00,62.56,62.58,62.45,62.49,36200.0,46.0375,46.0522,45.9566,45.986,36200.0
2011-12-21 11:20:00,62.47,62.56,62.47,62.54,110600.0,45.9713,46.0375,45.9713,46.0228,110600.0
2011-12-21 11:30:00,62.53,62.59,62.52,62.56,75400.0,46.0154,46.0596,46.0081,46.0375,75400.0
2011-12-21 11:40:00,62.55,62.6,62.49,62.6,79600.0,46.0301,46.0669,45.986,46.0669,79600.0
2011-12-21 11:50:00,62.6,62.61,62.5,62.58,44000.0,46.0669,46.0743,45.9934,46.0522,44000.0
2011-12-21 12:00:00,62.58,62.62,62.43,62.47,54700.0,46.0522,46.0817,45.9418,45.9713,54700.0
2011-12-21 12:10:00,62.47,62.56,62.46,62.54,27600.0,45.9713,46.0375,45.9639,46.0228,27600.0
2011-12-21 12:20:00,62.55,62.55,62.36,62.42,37300.0,46.0301,46.0301,45.8903,45.9345,37300.0
2011-12-21 12:30:00,62.42,62.58,62.42,62.56,30600.0,45.9345,46.0522,45.9345,46.0375,30600.0
2011-12-21 12:40:00,62.56,62.62,62.54,62.62,24000.0,46.0375,46.0817,46.0228,46.0817,24000.0
2011-12-21 12:50:00,62.62,62.69,62.58,62.66,31100.0,46.0817,46.1332,46.0522,46.1111,31100.0
2011-12-21 13:00:00,62.66,62.77,62.65,62.72,101300.0,46.1111,46.192,46.1037,46.1553,101300.0
2011-12-21 13:10:00,62.71,62.71,62.64,62.66,20800.0,46.1479,46.1479,46.0964,46.1111,20800.0
2011-12-21 13:20:00,62.67,62.72,62.65,62.68,37300.0,46.1185,46.1553,46.1037,46.1258,37300.0
2011-12-21 13:30:00,62.69,62.74,62.65,62.71,57600.0,46.1332,46.17,46.1037,46.1479,57600.0
2011-12-21 13:40:00,62.72,62.72,62.59,62.67,44500.0,46.1553,46.1553,46.0596,46.1185,44500.0
2011-12-21 13:50:00,62.67,62.82,62.66,62.81,78400.0,46.1185,46.2288,46.1111,46.2215,78400.0
2011-12-21 14:00:00,62.8,62.89,62.78,62.84,42400.0,46.2141,46.2804,46.1994,46.2436,42400.0
2011-12-21 14:10:00,62.84,62.85,62.78,62.8,80400.0,46.2436,46.2509,46.1994,46.2141,80400.0
2011-12-21 14:20:00,62.81,62.85,62.79,62.81,49400.0,46.2215,46.2509,46.2068,46.2215,49400.0
2011-12-21 14:30:00,62.82,62.9,62.75,62.85,97100.0,46.2288,46.2877,46.1773,46.2509,97100.0
2011-12-21 14:40:00,62.86,62.97,62.85,62.94,87600.0,46.2583,46.3392,46.2509,46.3171,87600.0
2011-12-21 14:50:00,62.94,62.97,62.9,62.91,71700.0,46.3171,46.3392,46.2877,46.2951,71700.0
2011-12-21 15:00:00,62.91,62.98,62.86,62.98,69800.0,46.2951,46.3466,46.2583,46.3466,69800.0
2011-12-21 15:10:00,62.98,63.1,62.97,63.07,66000.0,46.3466,46.4349,46.3392,46.4128,66000.0
2011-12-21 15:20:00,63.06,63.09,63.02,63.03,107500.0,46.4055,46.4275,46.376,46.3834,107500.0
2011-12-21 15:30:00,63.04,63.21,63.04,63.18,97900.0,46.3907,46.5158,46.3907,46.4938,97900.0
2011-12-21 15:40:00,63.17,63.19,63.02,63.06,93100.0,46.4864,46.5011,46.376,46.4055,93100.0
2011-12-21 15:50:00,63.07,63.13,62.95,63.12,112000.0,46.4128,46.457,46.3245,46.4496,112000.0
2011-12-22 09:30:00,62.96,63.0,62.81,62.98,91400.0,46.6565,46.6861,46.5453,46.6713,91400.0
2011-12-22 09:40:00,63.0,63.09,62.95,63.09,49900.0,46.6861,46.7528,46.6491,46.7528,49900.0
2011-12-22 09:50:00,63.08,63.19,63.05,63.17,46400.0,46.7454,46.8269,46.7232,46.8121,46400.0
2011-12-22 10:00:00,63.19,63.25,63.08,63.08,42000.0,46.8269,46.8714,46.7454,46.7454,42000.0
2011-12-22 10:10:00,63.08,63.2,63.08,63.17,32300.0,46.7454,46.8344,46.7454,46.8121,32300.0
2011-12-22 10:20:00,63.16,63.25,63.13,63.22,21800.0,46.8047,46.8714,46.7825,46.8492,21800.0
2011-12-22 10:30:00,63.21,63.23,63.1,63.15,57300.0,46.8418,46.8566,46.7602,46.7973,57300.0
2011-12-22 10:40:00,63.15,63.18,63.04,63.07,48800.0,46.7973,46.8195,46.7158,46.738,48800.0
2011-12-22 10:50:00,63.08,63.2,63.07,63.16,33300.0,46.7454,46.8344,46.738,46.8047,33300.0
2011-12-22 11:00:00,63.14,63.22,63.1,63.13,36800.0,46.7899,46.8492,46.7602,46.7825,36800.0
2011-12-22 11:10:00,63.12,63.17,63.1,63.13,27400.0,46.7751,46.8121,46.7602,46.7825,27400.0
2011-12-22 11:20:00,63.14,63.16,63.08,63.12,27100.0,46.7899,46.8047,46.7454,46.7751,27100.0
2011-12-22 11:30:00,63.14,63.14,63.06,63.14,31400.0,46.7899,46.7899,46.7306,46.7899,31400.0
2011-12-22 11:40:00,63.13,63.2,63.13,63.19,31000.0,46.7825,46.8344,46.7825,46.8269,31000.0
2011-12-22 11:50:00,63.17,63.2,63.15,63.19,17400.0,46.8121,46.8344,46.7973,46.8269,17400.0
2011-12-22 12:00:00,63.2,63.21,63.18,63.21,27000.0,46.8344,46.8418,46.8195,46.8418,27000.0
2011-12-22 12:10:00,63.22,63.28,63.2,63.26,42000.0,46.8492,46.8936,46.8344,46.8788,42000.0
2011-12-22 12:20:00,63.27,63.39,63.26,63.38,33100.0,46.8862,46.9752,46.8788,46.9677,33100.0
2011-12-22 12:30:00,63.39,63.39,63.34,63.38,25000.0,46.9752,46.9752,46.9381,46.9677,25000.0
2011-12-22 12:40:00,63.39,63.4,63.33,63.34,28800.0,46.9752,46.9826,46.9307,46.9381,28800.0
2011-12-22 12:50:00,63.34,63.37,63.33,63.37,20100.0,46.9381,46.9603,46.9307,46.9603,20100.0
2011-12-22 13:00:00,63.37,63.38,63.32,63.35,42800.0,46.9603,46.9677,46.9233,46.9455,42800.0
2011-12-22 13:10:00,63.36,63.39,63.36,63.38,28000.0,46.9529,46.9752,46.9529,46.9677,28000.0
2011-12-22 13:20:00,63.38,63.43,63.35,63.43,26500.0,46.9677,47.0048,46.9455,47.0048,26500.0
2011-12-22 13:30:00,63.43,63.46,63.41,63.42,27100.0,47.0048,47.027,46.99,46.9974,27100.0
2011-12-22 13:40:00,63.42,63.45,63.41,63.44,62300.0,46.9974,47.0196,46.99,47.0122,62300.0
2011-12-22 13:50:00,63.44,63.47,63.37,63.37,45800.0,47.0122,47.0344,46.9603,46.9603,45800.0
2011-12-22 14:00:00,63.37,63.38,63.34,63.38,30600.0,46.9603,46.9677,46.9381,46.9677,30600.0
2011-12-22 14:10:00,63.38,63.4,63.37,63.38,45700.0,46.9677,46.9826,46.9603,46.9677,45700.0
2011-12-22 14:20:00,63.38,63.43,63.38,63.42,28300.0,46.9677,47.0048,46.9677,46.9974,28300.0
2011-12-22 14:30:00,63.42,63.45,63.4,63.43,20800.0,46.9974,47.0196,46.9826,47.0048,20800.0
2011-12-22 14:40:00,63.43,63.45,63.38,63.39,48900.0,47.0048,47.0196,46.9677,46.9752,48900.0
2011-12-22 14:50:00,63.37,63.41,63.3,63.31,28000.0,46.9603,46.99,46.9085,46.9159,28000.0
2011-12-22 15:00:00,63.32,63.38,63.29,63.35,27400.0,46.9233,46.9677,46.901,46.9455,27400.0
2011-12-22 15:10:00,63.35,63.39,63.33,63.38,90400.0,46.9455,46.9752,46.9307,46.9677,90400.0
2011-12-22 15:20:00,63.37,63.47,63.37,63.44,71900.0,46.9603,47.0344,46.9603,47.0122,71900.0
2011-12-22 15:30:00,63.44,63.47,63.38,63.42,60000.0,47.0122,47.0344,46.9677,46.9974,60000.0
2011-12-22 15:40:00,63.41,63.42,63.31,63.34,91800.0,46.99,46.9974,46.9159,46.9381,91800.0
2011-12-22 15:50:00,63.34,63.41,63.3,63.4,92600.0,46.9381,46.99,46.9085,46.9826,92600.0
2011-12-23 09:30:00,63.65,63.69,63.54,63.55,501500.0,47.1678,47.1975,47.0863,47.0937,501500.0
2011-12-23 09:40:00,63.55,63.57,63.49,63.54,71500.0,47.0937,47.1085,47.0493,47.0863,71500.0
2011-12-23 09:50:00,63.54,63.64,63.54,63.6,49200.0,47.0863,47.1604,47.0863,47.1308,49200.0
2011-12-23 10:00:00,63.62,63.7,63.55,63.65,91900.0,47.1456,47.2049,47.0937,47.1678,91900.0
2011-12-23 10:10:00,63.64,63.69,63.6,63.61,143400.0,47.1604,47.1975,47.1308,47.1382,143400.0
2011-12-23 10:20:00,63.62,63.67,63.62,63.65,50700.0,47.1456,47.1826,47.1456,47.1678,50700.0
2011-12-23 10:30:00,63.65,63.69,63.64,63.67,39800.0,47.1678,47.1975,47.1604,47.1826,39800.0
2011-12-23 10:40:00,63.68,63.69,63.62,63.63,80600.0,47.1901,47.1975,47.1456,47.153,80600.0
2011-12-23 10:50:00,63.64,63.67,63.62,63.66,17900.0,47.1604,47.1826,47.1456,47.1752,17900.0
2011-12-23 11:00:00,63.67,63.69,63.65,63.67,20400.0,47.1826,47.1975,47.1678,47.1826,20400.0
2011-12-23 11:10:00,63.67,63.74,63.66,63.73,16400.0,47.1826,47.2345,47.1752,47.2271,16400.0
2011-12-23 11:20:00,63.73,63.75,63.72,63.74,21900.0,47.2271,47.2419,47.2197,47.2345,21900.0
2011-12-23 11:30:00,63.75,63.81,63.74,63.78,69000.0,47.2419,47.2864,47.2345,47.2642,69000.0
2011-12-23 11:40:00,63.79,63.81,63.76,63.79,26700.0,47.2716,47.2864,47.2493,47.2716,26700.0
2011-12-23 11:50:00,63.8,63.8,63.77,63.79,15200.0,47.279,47.279,47.2568,47.2716,15200.0
2011-12-23 12:00:00,63.79,63.79,63.76,63.77,20300.0,47.2716,47.2716,47.2493,47.2568,20300.0
2011-12-23 12:10:00,63.77,63.82,63.77,63.78,12900.0,47.2568,47.2938,47.2568,47.2642,12900.0
2011-12-23 12:20:00,63.79,63.84,63.78,63.82,18600.0,47.2716,47.3086,47.2642,47.2938,18600.0
2011-12-23 12:30:00,63.82,63.88,63.81,63.83,23600.0,47.2938,47.3383,47.2864,47.3012,23600.0
2011-12-23 12:40:00,63.82,63.85,63.8,63.81,15300.0,47.2938,47.316,47.279,47.2864,15300.0
2011-12-23 12:50:00,63.81,63.84,63.8,63.83,5000.0,47.2864,47.3086,47.279,47.3012,5000.0
2011-12-23 13:00:00,63.84,63.84,63.76,63.76,30200.0,47.3086,47.3086,47.2493,47.2493,30200.0
2011-12-23 13:10:00,63.77,63.79,63.75,63.75,17500.0,47.2568,47.2716,47.2419,47.2419,17500.0
2011-12-23 13:20:00,63.75,63.78,63.74,63.78,18100.0,47.2419,47.2642,47.2345,47.2642,18100.0
2011-12-23 13:30:00,63.77,63.77,63.74,63.74,12600.0,47.2568,47.2568,47.2345,47.2345,12600.0
2011-12-23 13:40:00,63.74,63.76,63.73,63.73,19700.0,47.2345,47.2493,47.2271,47.2271,19700.0
2011-12-23 13:50:00,63.74,63.78,63.74,63.76,36300.0,47.2345,47.2642,47.2345,47.2493,36300.0
2011-12-23 14:00:00,63.77,63.77,63.73,63.74,29300.0,47.2568,47.2568,47.2271,47.2345,29300.0
2011-12-23 14:10:00,63.75,63.76,63.74,63.75,31700.0,47.2419,47.2493,47.2345,47.2419,31700.0
2011-12-23 14:20:00,63.75,63.75,63.73,63.73,11000.0,47.2419,47.2419,47.2271,47.2271,11000.0
2011-12-23 14:30:00,63.74,63.76,63.74,63.75,20800.0,47.2345,47.2493,47.2345,47.2419,20800.0
2011-12-23 14:40:00,63.75,63.78,63.75,63.78,41000.0,47.2419,47.2642,47.2419,47.2642,41000.0
2011-12-23 14:50:00,63.78,63.79,63.76,63.76,41600.0,47.2642,47.2716,47.2493,47.2493,41600.0
2011-12-23 15:00:00,63.76,63.78,63.75,63.77,79900.0,47.2493,47.2642,47.2419,47.2568,79900.0
2011-12-23 15:10:00,63.76,63.77,63.73,63.77,43000.0,47.2493,47.2568,47.2271,47.2568,43000.0
2011-12-23 15:20:00,63.76,63.78,63.74,63.74,78800.0,47.2493,47.2642,47.2345,47.2345,78800.0
2011-12-23 15:30:00,63.75,63.79,63.74,63.77,40900.0,47.2419,47.2716,47.2345,47.2568,40900.0
2011-12-23 15:40:00,63.76,63.87,63.76,63.79,52900.0,47.2493,47.3309,47.2493,47.2716,52900.0
2011-12-23 15:50:00,63.79,63.94,63.79,63.92,61300.0,47.2716,47.3827,47.2716,47.3679,61300.0
2011-12-27 09:30:00,63.86,63.86,63.74,63.83,53200.0,47.3234,47.3234,47.2345,47.3012,53200.0
2011-12-27 09:40:00,63.84,63.97,63.83,63.97,47200.0,47.3086,47.405,47.3012,47.405,47200.0
2011-12-27 09:50:00,63.99,64.05,63.96,64.03,53200.0,47.4198,47.4642,47.3976,47.4494,53200.0
2011-12-27 10:00:00,64.07,64.12,63.99,64.09,97600.0,47.4791,47.5161,47.4198,47.4939,97600.0
2011-12-27 10:10:00,64.07,64.11,64.06,64.08,55400.0,47.4791,47.5087,47.4717,47.4865,55400.0
2011-12-27 10:20:00,64.07,64.12,64.05,64.1,34700.0,47.4791,47.5161,47.4642,47.5013,34700.0
2011-12-27 10:30:00,64.1,64.11,64.03,64.03,60200.0,47.5013,47.5087,47.4494,47.4494,60200.0
2011-12-27 10:40:00,64.03,64.04,63.98,64.0,25000.0,47.4494,47.4568,47.4124,47.4272,25000.0
2011-12-27 10:50:00,64.0,64.0,63.89,63.91,36700.0,47.4272,47.4272,47.3457,47.3605,36700.0
2011-12-27 11:00:00,63.91,63.95,63.91,63.93,27200.0,47.3605,47.3901,47.3605,47.3753,27200.0
2011-12-27 11:10:00,63.93,64.0,63.92,63.96,26600.0,47.3753,47.4272,47.3679,47.3976,26600.0
2011-12-27 11:20:00,63.97,64.0,63.95,63.99,21000.0,47.405,47.4272,47.3901,47.4198,21000.0
2011-12-27 11:30:00,64.01,64.01,63.98,64.0,41800.0,47.4346,47.4346,47.4124,47.4272,41800.0
2011-12-27 11:40:00,63.99,64.0,63.95,63.95,41800.0,47.4198,47.4272,47.3901,47.3901,41800.0
2011-12-27 11:50:00,63.94,63.99,63.93,63.99,15600.0,47.3827,47.4198,47.3753,47.4198,15600.0
2011-12-27 12:00:00,63.99,64.04,63.99,64.04,39300.0,47.4198,47.4568,47.4198,47.4568,39300.0
2011-12-27 12:10:00,64.04,64.04,64.01,64.01,26600.0,47.4568,47.4568,47.4346,47.4346,26600.0
2011-12-27 12:20:00,64.01,64.05,64.01,64.03,50100.0,47.4346,47.4642,47.4346,47.4494,50100.0
2011-12-27 12:30:00,64.04,64.04,64.02,64.03,26400.0,47.4568,47.4568,47.442,47.4494,26400.0
2011-12-27 12:40:00,64.02,64.04,64.01,64.03,28400.0,47.442,47.4568,47.4346,47.4494,28400.0
2011-12-27 12:50:00,64.02,64.02,64.0,64.0,31800.0,47.442,47.442,47.4272,47.4272,31800.0
2011-12-27 13:00:00,64.0,64.01,63.96,63.97,45400.0,47.4272,47.4346,47.3976,47.405,45400.0
2011-12-27 13:10:00,63.97,64.0,63.96,63.99,30200.0,47.405,47.4272,47.3976,47.4198,30200.0
2011-12-27 13:20:00,63.99,63.99,63.96,63.97,57500.0,47.4198,47.4198,47.3976,47.405,57500.0
2011-12-27 13:30:00,63.97,64.02,63.97,64.01,41700.0,47.405,47.442,47.405,47.4346,41700.0
2011-12-27 13:40:00,64.01,64.04,63.99,64.04,48000.0,47.4346,47.4568,47.4198,47.4568,48000.0
2011-12-27 13:50:00,64.03,64.08,64.03,64.06,28100.0,47.4494,47.4865,47.4494,47.4717,28100.0
2011-12-27 14:00:00,64.06,64.07,64.02,64.02,18700.0,47.4717,47.4791,47.442,47.442,18700.0
2011-12-27 14:10:00,64.03,64.07,64.02,64.04,29400.0,47.4494,47.4791,47.442,47.4568,29400.0
2011-12-27 14:20:00,64.03,64.05,63.97,63.98,35400.0,47.4494,47.4642,47.405,47.4124,35400.0
2011-12-27 14:30:00,63.98,64.01,63.94,64.0,30000.0,47.4124,47.4346,47.3827,47.4272,30000.0
2011-12-27 14:40:00,64.01,64.03,63.99,64.03,44900.0,47.4346,47.4494,47.4198,47.4494,44900.0
2011-12-27 14:50:00,64.03,64.04,63.98,64.03,56100.0,47.4494,47.4568,47.4124,47.4494,56100.0
2011-12-27 15:00:00,64.02,64.04,64.0,64.02,15500.0,47.442,47.4568,47.4272,47.442,15500.0
2011-12-27 15:10:00,64.03,64.03,64.01,64.02,98800.0,47.4494,47.4494,47.4346,47.442,98800.0
2011-12-27 15:20:00,64.02,64.02,63.97,64.01,85800.0,47.442,47.442,47.405,47.4346,85800.0
2011-12-27 15:30:00,64.0,64.02,63.93,63.95,85100.0,47.4272,47.442,47.3753,47.3901,85100.0
2011-12-27 15:40:00,63.95,63.98,63.92,63.98,69800.0,47.3901,47.4124,47.3679,47.4124,69800.0
2011-12-27 15:50:00,63.97,63.98,63.89,63.92,156500.0,47.405,47.4124,47.3457,47.3679,156500.0
2011-12-28 09:30:00,63.89,63.96,63.71,63.79,134600.0,47.3457,47.3976,47.2123,47.2716,134600.0
2011-12-28 09:40:00,63.78,63.79,63.6,63.61,55100.0,47.2642,47.2716,47.1308,47.1382,55100.0
2011-12-28 09:50:00,63.62,63.62,63.49,63.53,37600.0,47.1456,47.1456,47.0493,47.0789,37600.0
2011-12-28 10:00:00,63.53,63.63,63.49,63.62,35700.0,47.0789,47.153,47.0493,47.1456,35700.0
2011-12-28 10:10:00,63.61,63.62,63.43,63.48,23100.0,47.1382,47.1456,47.0048,47.0418,23100.0
2011-12-28 10:20:00,63.47,63.48,63.34,63.34,30000.0,47.0344,47.0418,46.9381,46.9381,30000.0
2011-12-28 10:30:00,63.35,63.36,63.27,63.31,88600.0,46.9455,46.9529,46.8862,46.9159,88600.0
2011-12-28 10:40:00,63.32,63.4,63.31,63.38,36100.0,46.9233,46.9826,46.9159,46.9677,36100.0
2011-12-28 10:50:00,63.38,63.39,63.32,63.35,38400.0,46.9677,46.9752,46.9233,46.9455,38400.0
2011-12-28 11:00:00,63.34,63.37,63.29,63.34,48600.0,46.9381,46.9603,46.901,46.9381,48600.0
2011-12-28 11:10:00,63.33,63.36,63.31,63.32,35300.0,46.9307,46.9529,46.9159,46.9233,35300.0
2011-12-28 11:20:00,63.32,63.33,63.19,63.19,32500.0,46.9233,46.9307,46.8269,46.8269,32500.0
2011-12-28 11:30:00,63.19,63.23,63.1,63.11,20800.0,46.8269,46.8566,46.7602,46.7677,20800.0
2011-12-28 11:40:00,63.12,63.15,63.07,63.14,23300.0,46.7751,46.7973,46.738,46.7899,23300.0
2011-12-28 11:50:00,63.15,63.17,63.12,63.15,47700.0,46.7973,46.8121,46.7751,46.7973,47700.0
2011-12-28 12:00:00,63.16,63.17,63.07,63.1,38900.0,46.8047,46.8121,46.738,46.7602,38900.0
2011-12-28 12:10:00,63.1,63.21,63.06,63.21,25700.0,46.7602,46.8418,46.7306,46.8418,25700.0
2011-12-28 12:20:00,63.21,63.22,63.18,63.19,15800.0,46.8418,46.8492,46.8195,46.8269,15800.0
2011-12-28 12:30:00,63.2,63.23,63.19,63.23,15800.0,46.8344,46.8566,46.8269,46.8566,15800.0
2011-12-28 12:40:00,63.23,63.24,63.2,63.23,35900.0,46.8566,46.864,46.8344,46.8566,35900.0
2011-12-28 12:50:00,63.23,63.23,63.13,63.13,18700.0,46.8566,46.8566,46.7825,46.7825,18700.0
2011-12-28 13:00:00,63.13,63.18,63.12,63.16,36100.0,46.7825,46.8195,46.7751,46.8047,36100.0
2011-12-28 13:10:00,63.17,63.24,63.15,63.22,34500.0,46.8121,46.864,46.7973,46.8492,34500.0
2011-12-28 13:20:00,63.23,63.25,63.21,63.25,37600.0,46.8566,46.8714,46.8418,46.8714,37600.0
2011-12-28 13:30:00,63.25,63.35,63.25,63.33,35100.0,46.8714,46.9455,46.8714,46.9307,35100.0
2011-12-28 13:40:00,63.33,63.34,63.29,63.31,53000.0,46.9307,46.9381,46.901,46.9159,53000.0
2011-12-28 13:50:00,63.31,63.34,63.31,63.32,40300.0,46.9159,46.9381,46.9159,46.9233,40300.0
2011-12-28 14:00:00,63.32,63.33,63.26,63.26,39100.0,46.9233,46.9307,46.8788,46.8788,39100.0
2011-12-28 14:10:00,63.25,63.25,63.14,63.16,29600.0,46.8714,46.8714,46.7899,46.8047,29600.0
2011-12-28 14:20:00,63.16,63.23,63.15,63.23,26800.0,46.8047,46.8566,46.7973,46.8566,26800.0
2011-12-28 14:30:00,63.23,63.23,63.14,63.14,35300.0,46.8566,46.8566,46.7899,46.7899,35300.0
2011-12-28 14:40:00,63.13,63.17,63.13,63.14,81100.0,46.7825,46.8121,46.7825,46.7899,81100.0
2011-12-28 14:50:00,63.14,63.19,63.13,63.16,38600.0,46.7899,46.8269,46.7825,46.8047,38600.0
2011-12-28 15:00:00,63.16,63.2,63.16,63.2,40000.0,46.8047,46.8344,46.8047,46.8344,40000.0
2011-12-28 15:10:00,63.2,63.23,63.07,63.11,45500.0,46.8344,46.8566,46.738,46.7677,45500.0
2011-12-28 15:20:00,63.12,63.18,63.04,63.06,71100.0,46.7751,46.8195,46.7158,46.7306,71100.0
2011-12-28 15:30:00,63.07,63.11,63.04,63.1,81700.0,46.738,46.7677,46.7158,46.7602,81700.0
2011-12-28 15:40:00,63.1,63.17,63.1,63.16,235500.0,46.7602,46.8121,46.7602,46.8047,235500.0
2011-12-28 15:50:00,63.15,63.15,63.03,63.12,395100.0,46.7973,46.7973,46.7084,46.7751,395100.0
2011-12-29 09:30:00,63.34,63.43,63.27,63.38,162400.0,46.9381,47.0048,46.8862,46.9677,162400.0
2011-12-29 09:40:00,63.37,63.47,63.35,63.36,114700.0,46.9603,47.0344,46.9455,46.9529,114700.0
2011-12-29 09:50:00,63.36,63.47,63.35,63.45,125200.0,46.9529,47.0344,46.9455,47.0196,125200.0
2011-12-29 10:00:00,63.46,63.6,63.43,63.58,94900.0,47.027,47.1308,47.0048,47.116,94900.0
2011-12-29 10:10:00,63.57,63.58,63.5,63.52,22300.0,47.1085,47.116,47.0567,47.0715,22300.0
2011-12-29 10:20:00,63.51,63.63,63.5,63.59,41400.0,47.0641,47.153,47.0567,47.1234,41400.0
2011-12-29 10:30:00,63.6,63.69,63.6,63.69,38600.0,47.1308,47.1975,47.1308,47.1975,38600.0
2011-12-29 10:40:00,63.68,63.69,63.63,63.67,24400.0,47.1901,47.1975,47.153,47.1826,24400.0
2011-12-29 10:50:00,63.66,63.68,63.63,63.64,33700.0,47.1752,47.1901,47.153,47.1604,33700.0
2011-12-29 11:00:00,63.64,63.67,63.5,63.5,60100.0,47.1604,47.1826,47.0567,47.0567,60100.0
2011-12-29 11:10:00,63.5,63.55,63.5,63.54,58900.0,47.0567,47.0937,47.0567,47.0863,58900.0
2011-12-29 11:20:00,63.53,63.61,63.52,63.55,41300.0,47.0789,47.1382,47.0715,47.0937,41300.0
2011-12-29 11:30:00,63.55,63.68,63.55,63.62,46500.0,47.0937,47.1901,47.0937,47.1456,46500.0
2011-12-29 11:40:00,63.64,63.65,63.59,63.61,350600.0,47.1604,47.1678,47.1234,47.1382,350600.0
2011-12-29 11:50:00,63.62,63.7,63.62,63.7,68700.0,47.1456,47.2049,47.1456,47.2049,68700.0
2011-12-29 12:00:00,63.7,63.71,63.63,63.64,57300.0,47.2049,47.2123,47.153,47.1604,57300.0
2011-12-29 12:10:00,63.64,63.65,63.61,63.62,46400.0,47.1604,47.1678,47.1382,47.1456,46400.0
2011-12-29 12:20:00,63.61,63.66,63.6,63.62,53900.0,47.1382,47.1752,47.1308,47.1456,53900.0
2011-12-29 12:30:00,63.61,63.61,63.54,63.59,62700.0,47.1382,47.1382,47.0863,47.1234,62700.0
2011-12-29 12:40:00,63.59,63.6,63.56,63.6,58200.0,47.1234,47.1308,47.1011,47.1308,58200.0
2011-12-29 12:50:00,63.6,63.61,63.59,63.61,63400.0,47.1308,47.1382,47.1234,47.1382,63400.0
2011-12-29 13:00:00,63.61,63.67,63.61,63.65,52100.0,47.1382,47.1826,47.1382,47.1678,52100.0
2011-12-29 13:10:00,63.65,63.66,63.55,63.57,60000.0,47.1678,47.1752,47.0937,47.1085,60000.0
2011-12-29 13:20:00,63.56,63.63,63.55,63.59,63100.0,47.1011,47.153,47.0937,47.1234,63100.0
2011-12-29 13:30:00,63.6,63.64,63.58,63.64,80000.0,47.1308,47.1604,47.116,47.1604,80000.0
2011-12-29 13:40:00,63.64,63.69,63.57,63.61,81700.0,47.1604,47.1975,47.1085,47.1382,81700.0
2011-12-29 13:50:00,63.6,63.63,63.58,63.63,65000.0,47.1308,47.153,47.116,47.153,65000.0
2011-12-29 14:00:00,63.62,63.65,63.6,63.63,64800.0,47.1456,47.1678,47.1308,47.153,64800.0
2011-12-29 14:10:00,63.62,63.64,63.61,63.63,68100.0,47.1456,47.1604,47.1382,47.153,68100.0
2011-12-29 14:20:00,63.63,63.64,63.62,63.62,75500.0,47.153,47.1604,47.1456,47.1456,75500.0
2011-12-29 14:30:00,63.62,63.64,63.59,63.61,84900.0,47.1456,47.1604,47.1234,47.1382,84900.0
2011-12-29 14:40:00,63.62,63.64,63.59,63.64,121500.0,47.1456,47.1604,47.1234,47.1604,121500.0
2011-12-29 14:50:00,63.64,63.65,63.6,63.61,110500.0,47.1604,47.1678,47.1308,47.1382,110500.0
2011-12-29 15:00:00,63.62,63.66,63.62,63.66,77400.0,47.1456,47.1752,47.1456,47.1752,77400.0
2011-12-29 15:10:00,63.66,63.73,63.65,63.71,136700.0,47.1752,47.2271,47.1678,47.2123,136700.0
2011-12-29 15:20:00,63.7,63.73,63.65,63.69,115800.0,47.2049,47.2271,47.1678,47.1975,115800.0
2011-12-29 15:30:00,63.69,63.74,63.68,63.73,293500.0,47.1975,47.2345,47.1901,47.2271,293500.0
2011-12-29 15:40:00,63.74,63.82,63.73,63.73,42000.0,47.2345,47.2938,47.2271,47.2271,42000.0
2011-12-29 15:50:00,63.74,63.83,63.72,63.78,107700.0,47.2345,47.3012,47.2197,47.2642,107700.0
2011-12-30 09:30:00,63.76,63.78,63.64,63.71,53800.0,47.2493,47.2642,47.1604,47.2123,53800.0
2011-12-30 09:40:00,63.71,63.76,63.65,63.74,22300.0,47.2123,47.2493,47.1678,47.2345,22300.0
2011-12-30 09:50:00,63.76,63.8,63.75,63.78,38600.0,47.2493,47.279,47.2419,47.2642,38600.0
2011-12-30 10:00:00,63.78,63.86,63.77,63.84,52500.0,47.2642,47.3234,47.2568,47.3086,52500.0
2011-12-30 10:10:00,63.81,63.82,63.72,63.73,36700.0,47.2864,47.2938,47.2197,47.2271,36700.0
2011-12-30 10:20:00,63.74,63.75,63.71,63.72,34700.0,47.2345,47.2419,47.2123,47.2197,34700.0
2011-12-30 10:30:00,63.72,63.76,63.72,63.76,52700.0,47.2197,47.2493,47.2197,47.2493,52700.0
2011-12-30 10:40:00,63.75,63.77,63.71,63.74,28900.0,47.2419,47.2568,47.2123,47.2345,28900.0
2011-12-30 10:50:00,63.75,63.8,63.75,63.76,34500.0,47.2419,47.279,47.2419,47.2493,34500.0
2011-12-30 11:00:00,63.76,63.79,63.75,63.75,34300.0,47.2493,47.2716,47.2419,47.2419,34300.0
2011-12-30 11:10:00,63.76,63.77,63.73,63.77,94300.0,47.2493,47.2568,47.2271,47.2568,94300.0
2011-12-30 11:20:00,63.77,63.8,63.74,63.78,57300.0,47.2568,47.279,47.2345,47.2642,57300.0
2011-12-30 11:30:00,63.79,63.8,63.76,63.79,32100.0,47.2716,47.279,47.2493,47.2716,32100.0
2011-12-30 11:40:00,63.77,63.8,63.75,63.77,24900.0,47.2568,47.279,47.2419,47.2568,24900.0
2011-12-30 11:50:00,63.77,63.77,63.71,63.71,30400.0,47.2568,47.2568,47.2123,47.2123,30400.0
2011-12-30 12:00:00,63.7,63.72,63.68,63.71,17300.0,47.2049,47.2197,47.1901,47.2123,17300.0
2011-12-30 12:10:00,63.71,63.71,63.67,63.68,24200.0,47.2123,47.2123,47.1826,47.1901,24200.0
2011-12-30 12:20:00,63.68,63.7,63.67,63.68,15000.0,47.1901,47.2049,47.1826,47.1901,15000.0
2011-12-30 12:30:00,63.68,63.71,63.68,63.7,21400.0,47.1901,47.2123,47.1901,47.2049,21400.0
2011-12-30 12:40:00,63.7,63.73,63.7,63.72,14500.0,47.2049,47.2271,47.2049,47.2197,14500.0
2011-12-30 12:50:00,63.73,63.73,63.7,63.71,23300.0,47.2271,47.2271,47.2049,47.2123,23300.0
2011-12-30 13:00:00,63.71,63.72,63.69,63.72,19600.0,47.2123,47.2197,47.1975,47.2197,19600.0
2011-12-30 13:10:00,63.72,63.73,63.69,63.69,28100.0,47.2197,47.2271,47.1975,47.1975,28100.0
2011-12-30 13:20:00,63.7,63.71,63.68,63.7,21400.0,47.2049,47.2123,47.1901,47.2049,21400.0
2011-12-30 13:30:00,63.7,63.71,63.68,63.71,29500.0,47.2049,47.2123,47.1901,47.2123,29500.0
2011-12-30 13:40:00,63.71,63.74,63.71,63.74,19600.0,47.2123,47.2345,47.2123,47.2345,19600.0
2011-12-30 13:50:00,63.74,63.74,63.7,63.71,45300.0,47.2345,47.2345,47.2049,47.2123,45300.0
2011-12-30 14:00:00,63.71,63.71,63.69,63.7,19800.0,47.2123,47.2123,47.1975,47.2049,19800.0
2011-12-30 14:10:00,63.69,63.71,63.64,63.65,50100.0,47.1975,47.2123,47.1604,47.1678,50100.0
2011-12-30 14:20:00,63.64,63.64,63.55,63.58,38300.0,47.1604,47.1604,47.0937,47.116,38300.0
2011-12-30 14:30:00,63.59,63.63,63.59,63.62,19100.0,47.1234,47.153,47.1234,47.1456,19100.0
2011-12-30 14:40:00,63.63,63.64,63.61,63.63,28200.0,47.153,47.1604,47.1382,47.153,28200.0
2011-12-30 14:50:00,63.62,63.63,63.61,63.62,39400.0,47.1456,47.153,47.1382,47.1456,39400.0
2011-12-30 15:00:00,63.63,63.68,63.63,63.66,63500.0,47.153,47.1901,47.153,47.1752,63500.0
2011-12-30 15:10:00,63.66,63.67,63.63,63.67,33300.0,47.1752,47.1826,47.153,47.1826,33300.0
2011-12-30 15:20:00,63.66,63.73,63.66,63.68,40100.0,47.1752,47.2271,47.1752,47.1901,40100.0
2011-12-30 15:30:00,63.68,63.69,63.65,63.66,42100.0,47.1901,47.1975,47.1678,47.1752,42100.0
2011-12-30 15:40:00,63.65,63.69,63.62,63.65,44100.0,47.1678,47.1975,47.1456,47.1678,44100.0
2011-12-30 15:50:00,63.65,63.66,63.49,63.49,100500.0,47.1678,47.1752,47.0493,47.0493,100500.0
2012-01-03 09:30:00,64.69,64.71,64.58,64.7,39200.0,47.9385,47.9533,47.857,47.9459,39200.0
2012-01-03 09:40:00,64.72,64.74,64.62,64.66,46300.0,47.9607,47.9756,47.8866,47.9163,46300.0
2012-01-03 09:50:00,64.66,64.71,64.63,64.67,37300.0,47.9163,47.9533,47.8941,47.9237,37300.0
2012-01-03 10:00:00,64.67,64.89,64.63,64.87,78200.0,47.9237,48.0867,47.8941,48.0719,78200.0
2012-01-03 10:10:00,64.88,64.91,64.86,64.9,41300.0,48.0793,48.1015,48.0645,48.0941,41300.0
2012-01-03 10:20:00,64.9,64.93,64.8,64.8,68000.0,48.0941,48.1164,48.02,48.02,68000.0
2012-01-03 10:30:00,64.81,64.86,64.79,64.79,56200.0,48.0274,48.0645,48.0126,48.0126,56200.0
2012-01-03 10:40:00,64.79,64.83,64.78,64.8,29000.0,48.0126,48.0423,48.0052,48.02,29000.0
2012-01-03 10:50:00,64.79,64.86,64.79,64.84,72000.0,48.0126,48.0645,48.0126,48.0497,72000.0
2012-01-03 11:00:00,64.85,64.87,64.81,64.82,50700.0,48.0571,48.0719,48.0274,48.0349,50700.0
2012-01-03 11:10:00,64.82,64.89,64.81,64.84,54700.0,48.0349,48.0867,48.0274,48.0497,54700.0
2012-01-03 11:20:00,64.84,64.84,64.79,64.8,65800.0,48.0497,48.0497,48.0126,48.02,65800.0
2012-01-03 11:30:00,64.8,64.82,64.78,64.78,173300.0,48.02,48.0349,48.0052,48.0052,173300.0
2012-01-03 11:40:00,64.79,64.79,64.64,64.67,115700.0,48.0126,48.0126,47.9015,47.9237,115700.0
2012-01-03 11:50:00,64.68,64.73,64.65,64.65,28000.0,47.9311,47.9682,47.9089,47.9089,28000.0
2012-01-03 12:00:00,64.65,64.66,64.62,64.64,70300.0,47.9089,47.9163,47.8866,47.9015,70300.0
2012-01-03 12:10:00,64.64,64.65,64.59,64.65,95700.0,47.9015,47.9089,47.8644,47.9089,95700.0
2012-01-03 12:20:00,64.64,64.67,64.63,64.66,114100.0,47.9015,47.9237,47.8941,47.9163,114100.0
2012-01-03 12:30:00,64.66,64.66,64.49,64.5,116500.0,47.9163,47.9163,47.7903,47.7977,116500.0
2012-01-03 12:40:00,64.5,64.54,64.42,64.42,166300.0,47.7977,47.8274,47.7384,47.7384,166300.0
2012-01-03 12:50:00,64.42,64.5,64.41,64.46,74900.0,47.7384,47.7977,47.731,47.7681,74900.0
2012-01-03 13:00:00,64.46,64.52,64.43,64.47,61200.0,47.7681,47.8125,47.7458,47.7755,61200.0
2012-01-03 13:10:00,64.47,64.52,64.43,64.5,107300.0,47.7755,47.8125,47.7458,47.7977,107300.0
2012-01-03 13:20:00,64.51,64.51,64.44,64.48,73400.0,47.8051,47.8051,47.7533,47.7829,73400.0
2012-01-03 13:30:00,64.47,64.47,64.43,64.44,28000.0,47.7755,47.7755,47.7458,47.7533,28000.0
2012-01-03 13:40:00,64.45,64.54,64.45,64.54,80300.0,47.7607,47.8274,47.7607,47.8274,80300.0
2012-01-03 13:50:00,64.55,64.57,64.54,64.56,59900.0,47.8348,47.8496,47.8274,47.8422,59900.0
2012-01-03 14:00:00,64.56,64.6,64.55,64.58,49800.0,47.8422,47.8718,47.8348,47.857,49800.0
2012-01-03 14:10:00,64.6,64.61,64.55,64.6,24600.0,47.8718,47.8792,47.8348,47.8718,24600.0
2012-01-03 14:20:00,64.6,64.63,64.58,64.62,20800.0,47.8718,47.8941,47.857,47.8866,20800.0
2012-01-03 14:30:00,64.63,64.69,64.6,64.65,28900.0,47.8941,47.9385,47.8718,47.9089,28900.0
2012-01-03 14:40:00,64.65,64.72,64.63,64.7,52200.0,47.9089,47.9607,47.8941,47.9459,52200.0
2012-01-03 14:50:00,64.71,64.76,64.7,64.75,25800.0,47.9533,47.9904,47.9459,47.983,25800.0
2012-01-03 15:00:00,64.74,64.74,64.66,64.71,54000.0,47.9756,47.9756,47.9163,47.9533,54000.0
2012-01-03 15:10:00,64.71,64.73,64.69,64.71,57700.0,47.9533,47.9682,47.9385,47.9533,57700.0
2012-01-03 15:20:00,64.72,64.73,64.56,64.61,89200.0,47.9607,47.9682,47.8422,47.8792,89200.0
2012-01-03 15:30:00,64.6,64.65,64.59,64.62,157800.0,47.8718,47.9089,47.8644,47.8866,157800.0
2012-01-03 15:40:00,64.62,64.71,64.62,64.7,78500.0,47.8866,47.9533,47.8866,47.9459,78500.0
2012-01-03 15:50:00,64.7,64.7,64.5,64.55,457800.0,47.9459,47.9459,47.7977,47.8348,457800.0
2012-01-04 09:30:00,64.33,64.41,64.24,64.34,83100.0,47.6717,47.731,47.605,47.6792,83100.0
2012-01-04 09:40:00,64.35,64.37,64.27,64.37,36600.0,47.6866,47.7014,47.6273,47.7014,36600.0
2012-01-04 09:50:00,64.36,64.41,64.32,64.37,25700.0,47.694,47.731,47.6643,47.7014,25700.0
2012-01-04 10:00:00,64.36,64.36,64.2,64.23,42100.0,47.694,47.694,47.5754,47.5976,42100.0
2012-01-04 10:10:00,64.21,64.24,64.09,64.15,39900.0,47.5828,47.605,47.4939,47.5384,39900.0
2012-01-04 10:20:00,64.14,64.2,64.11,64.12,40400.0,47.5309,47.5754,47.5087,47.5161,40400.0
2012-01-04 10:30:00,64.11,64.13,64.04,64.05,69200.0,47.5087,47.5235,47.4568,47.4642,69200.0
2012-01-04 10:40:00,64.05,64.1,64.04,64.09,43900.0,47.4642,47.5013,47.4568,47.4939,43900.0
2012-01-04 10:50:00,64.1,64.17,64.1,64.16,25900.0,47.5013,47.5532,47.5013,47.5458,25900.0
2012-01-04 11:00:00,64.16,64.23,64.16,64.17,26600.0,47.5458,47.5976,47.5458,47.5532,26600.0
2012-01-04 11:10:00,64.19,64.24,64.18,64.19,20600.0,47.568,47.605,47.5606,47.568,20600.0
2012-01-04 11:20:00,64.19,64.23,64.18,64.22,26600.0,47.568,47.5976,47.5606,47.5902,26600.0
2012-01-04 11:30:00,64.22,64.31,64.19,64.3,8900.0,47.5902,47.6569,47.568,47.6495,8900.0
2012-01-04 11:40:00,64.31,64.35,64.3,64.35,31200.0,47.6569,47.6866,47.6495,47.6866,31200.0
2012-01-04 11:50:00,64.34,64.35,64.31,64.32,7900.0,47.6792,47.6866,47.6569,47.6643,7900.0
2012-01-04 12:00:00,64.32,64.46,64.31,64.44,21200.0,47.6643,47.7681,47.6569,47.7533,21200.0
2012-01-04 12:10:00,64.45,64.49,64.44,64.48,19500.0,47.7607,47.7903,47.7533,47.7829,19500.0
2012-01-04 12:20:00,64.49,64.51,64.44,64.47,67000.0,47.7903,47.8051,47.7533,47.7755,67000.0
2012-01-04 12:30:00,64.48,64.48,64.41,64.43,23200.0,47.7829,47.7829,47.731,47.7458,23200.0
2012-01-04 12:40:00,64.42,64.45,64.41,64.44,317900.0,47.7384,47.7607,47.731,47.7533,317900.0
2012-01-04 12:50:00,64.45,64.5,64.43,64.49,28600.0,47.7607,47.7977,47.7458,47.7903,28600.0
2012-01-04 13:00:00,64.49,64.49,64.41,64.41,41500.0,47.7903,47.7903,47.731,47.731,41500.0
2012-01-04 13:10:00,64.43,64.44,64.36,64.36,20900.0,47.7458,47.7533,47.694,47.694,20900.0
2012-01-04 13:20:00,64.37,64.42,64.36,64.39,31000.0,47.7014,47.7384,47.694,47.7162,31000.0
2012-01-04 13:30:00,64.4,64.46,64.39,64.44,43700.0,47.7236,47.7681,47.7162,47.7533,43700.0
2012-01-04 13:40:00,64.44,64.53,64.44,64.53,22800.0,47.7533,47.82,47.7533,47.82,22800.0
2012-01-04 13:50:00,64.53,64.54,64.49,64.52,22800.0,47.82,47.8274,47.7903,47.8125,22800.0
2012-01-04 14:00:00,64.52,64.52,64.45,64.48,24800.0,47.8125,47.8125,47.7607,47.7829,24800.0
2012-01-04 14:10:00,64.48,64.5,64.41,64.5,39900.0,47.7829,47.7977,47.731,47.7977,39900.0
2012-01-04 14:20:00,64.5,64.51,64.47,64.48,42100.0,47.7977,47.8051,47.7755,47.7829,42100.0
2012-01-04 14:30:00,64.49,64.55,64.49,64.51,26800.0,47.7903,47.8348,47.7903,47.8051,26800.0
2012-01-04 14:40:00,64.51,64.56,64.5,64.51,48600.0,47.8051,47.8422,47.7977,47.8051,48600.0
2012-01-04 14:50:00,64.51,64.59,64.5,64.54,47100.0,47.8051,47.8644,47.7977,47.8274,47100.0
2012-01-04 15:00:00,64.54,64.54,64.47,64.49,48300.0,47.8274,47.8274,47.7755,47.7903,48300.0
2012-01-04 15:10:00,64.5,64.53,64.45,64.47,49100.0,47.7977,47.82,47.7607,47.7755,49100.0
2012-01-04 15:20:00,64.46,64.49,64.46,64.49,65300.0,47.7681,47.7903,47.7681,47.7903,65300.0
2012-01-04 15:30:00,64.49,64.57,64.49,64.55,14400.0,47.7903,47.8496,47.7903,47.8348,14400.0
2012-01-04 15:40:00,64.56,64.59,64.48,64.48,31400.0,47.8422,47.8644,47.7829,47.7829,31400.0
2012-01-04 15:50:00,64.49,64.56,64.47,64.49,73200.0,47.7903,47.8422,47.7755,47.7903,73200.0
2012-01-05 09:30:00,64.19,64.23,64.02,64.08,57100.0,47.568,47.5976,47.442,47.4865,57100.0
2012-01-05 09:40:00,64.08,64.08,63.82,63.9,61000.0,47.4865,47.4865,47.2938,47.3531,61000.0
2012-01-05 09:50:00,63.9,64.03,63.9,63.96,25000.0,47.3531,47.4494,47.3531,47.3976,25000.0
2012-01-05 10:00:00,63.95,63.99,63.78,63.98,72700.0,47.3901,47.4198,47.2642,47.4124,72700.0
2012-01-05 10:10:00,63.96,64.12,63.9,64.09,58600.0,47.3976,47.5161,47.3531,47.4939,58600.0
2012-01-05 10:20:00,64.09,64.2,64.05,64.17,45200.0,47.4939,47.5754,47.4642,47.5532,45200.0
2012-01-05 10:30:00,64.18,64.19,64.04,64.07,96400.0,47.5606,47.568,47.4568,47.4791,96400.0
2012-01-05 10:40:00,64.06,64.12,64.02,64.04,20900.0,47.4717,47.5161,47.442,47.4568,20900.0
2012-01-05 10:50:00,64.04,64.07,63.98,64.07,16100.0,47.4568,47.4791,47.4124,47.4791,16100.0
2012-01-05 11:00:00,64.07,64.13,64.05,64.11,37400.0,47.4791,47.5235,47.4642,47.5087,37400.0
2012-01-05 11:10:00,64.11,64.14,64.08,64.09,37800.0,47.5087,47.5309,47.4865,47.4939,37800.0
2012-01-05 11:20:00,64.1,64.35,64.1,64.34,33500.0,47.5013,47.6866,47.5013,47.6792,33500.0
2012-01-05 11:30:00,64.34,64.39,64.33,64.36,23800.0,47.6792,47.7162,47.6717,47.694,23800.0
2012-01-05 11:40:00,64.4,64.45,64.39,64.44,11800.0,47.7236,47.7607,47.7162,47.7533,11800.0
2012-01-05 11:50:00,64.44,64.46,64.36,64.37,32800.0,47.7533,47.7681,47.694,47.7014,32800.0
2012-01-05 12:00:00,64.37,64.41,64.36,64.39,18300.0,47.7014,47.731,47.694,47.7162,18300.0
2012-01-05 12:10:00,64.41,64.49,64.4,64.47,17500.0,47.731,47.7903,47.7236,47.7755,17500.0
2012-01-05 12:20:00,64.47,64.5,64.36,64.48,30900.0,47.7755,47.7977,47.694,47.7829,30900.0
2012-01-05 12:30:00,64.49,64.5,64.45,64.45,15400.0,47.7903,47.7977,47.7607,47.7607,15400.0
2012-01-05 12:40:00,64.46,64.61,64.46,64.6,47500.0,47.7681,47.8792,47.7681,47.8718,47500.0
2012-01-05 12:50:00,64.6,64.71,64.58,64.71,36500.0,47.8718,47.9533,47.857,47.9533,36500.0
2012-01-05 13:00:00,64.72,64.72,64.64,64.69,25800.0,47.9607,47.9607,47.9015,47.9385,25800.0
2012-01-05 13:10:00,64.7,64.7,64.65,64.66,44900.0,47.9459,47.9459,47.9089,47.9163,44900.0
2012-01-05 13:20:00,64.66,64.77,64.66,64.76,86700.0,47.9163,47.9978,47.9163,47.9904,86700.0
2012-01-05 13:30:00,64.77,64.81,64.76,64.77,70900.0,47.9978,48.0274,47.9904,47.9978,70900.0
2012-01-05 13:40:00,64.79,64.87,64.79,64.83,21100.0,48.0126,48.0719,48.0126,48.0423,21100.0
2012-01-05 13:50:00,64.83,64.85,64.8,64.8,22600.0,48.0423,48.0571,48.02,48.02,22600.0
2012-01-05 14:00:00,64.79,64.84,64.78,64.8,13000.0,48.0126,48.0497,48.0052,48.02,13000.0
2012-01-05 14:10:00,64.81,64.84,64.72,64.73,42300.0,48.0274,48.0497,47.9607,47.9682,42300.0
2012-01-05 14:20:00,64.74,64.76,64.67,64.7,37200.0,47.9756,47.9904,47.9237,47.9459,37200.0
2012-01-05 14:30:00,64.7,64.73,64.67,64.68,51700.0,47.9459,47.9682,47.9237,47.9311,51700.0
2012-01-05 14:40:00,64.68,64.72,64.67,64.69,36800.0,47.9311,47.9607,47.9237,47.9385,36800.0
2012-01-05 14:50:00,64.68,64.71,64.66,64.66,36900.0,47.9311,47.9533,47.9163,47.9163,36900.0
2012-01-05 15:00:00,64.64,64.74,64.62,64.73,70900.0,47.9015,47.9756,47.8866,47.9682,70900.0
2012-01-05 15:10:00,64.73,64.73,64.63,64.7,66500.0,47.9682,47.9682,47.8941,47.9459,66500.0
2012-01-05 15:20:00,64.7,64.78,64.7,64.7,81600.0,47.9459,48.0052,47.9459,47.9459,81600.0
2012-01-05 15:30:00,64.71,64.72,64.65,64.7,53200.0,47.9533,47.9607,47.9089,47.9459,53200.0
2012-01-05 15:40:00,64.7,64.81,64.7,64.78,67400.0,47.9459,48.0274,47.9459,48.0052,67400.0
2012-01-05 15:50:00,64.79,64.81,64.74,64.75,74300.0,48.0126,48.0274,47.9756,47.983,74300.0
2012-01-06 09:30:00,64.83,64.86,64.64,64.65,49200.0,48.0423,48.0645,47.9015,47.9089,49200.0
2012-01-06 09:40:00,64.62,64.62,64.47,64.5,363000.0,47.8866,47.8866,47.7755,47.7977,363000.0
2012-01-06 09:50:00,64.48,64.49,64.35,64.44,65000.0,47.7829,47.7903,47.6866,47.7533,65000.0
2012-01-06 10:00:00,64.4,64.49,64.37,64.46,382800.0,47.7236,47.7903,47.7014,47.7681,382800.0
2012-01-06 10:10:00,64.46,64.56,64.45,64.52,268300.0,47.7681,47.8422,47.7607,47.8125,268300.0
2012-01-06 10:20:00,64.52,64.59,64.47,64.54,31500.0,47.8125,47.8644,47.7755,47.8274,31500.0
2012-01-06 10:30:00,64.53,64.64,64.53,64.61,37500.0,47.82,47.9015,47.82,47.8792,37500.0
2012-01-06 10:40:00,64.61,64.75,64.54,64.75,98900.0,47.8792,47.983,47.8274,47.983,98900.0
2012-01-06 10:50:00,64.75,64.77,64.61,64.64,68700.0,47.983,47.9978,47.8792,47.9015,68700.0
2012-01-06 11:00:00,64.64,64.82,64.64,64.79,135800.0,47.9015,48.0349,47.9015,48.0126,135800.0
2012-01-06 11:10:00,64.78,64.8,64.72,64.77,21600.0,48.0052,48.02,47.9607,47.9978,21600.0
2012-01-06 11:20:00,64.77,64.77,64.72,64.76,88200.0,47.9978,47.9978,47.9607,47.9904,88200.0
2012-01-06 11:30:00,64.76,64.86,64.76,64.85,173100.0,47.9904,48.0645,47.9904,48.0571,173100.0
2012-01-06 11:40:00,64.85,64.88,64.81,64.85,113100.0,48.0571,48.0793,48.0274,48.0571,113100.0
2012-01-06 11:50:00,64.86,64.86,64.79,64.82,27500.0,48.0645,48.0645,48.0126,48.0349,27500.0
2012-01-06 12:00:00,64.8,64.82,64.75,64.75,50300.0,48.02,48.0349,47.983,47.983,50300.0
2012-01-06 12:10:00,64.74,64.79,64.73,64.79,32500.0,47.9756,48.0126,47.9682,48.0126,32500.0
2012-01-06 12:20:00,64.78,64.84,64.77,64.8,26700.0,48.0052,48.0497,47.9978,48.02,26700.0
2012-01-06 12:30:00,64.79,64.83,64.76,64.76,46100.0,48.0126,48.0423,47.9904,47.9904,46100.0
2012-01-06 12:40:00,64.75,64.75,64.63,64.67,203700.0,47.983,47.983,47.8941,47.9237,203700.0
2012-01-06 12:50:00,64.67,64.7,64.67,64.68,55100.0,47.9237,47.9459,47.9237,47.9311,55100.0
2012-01-06 13:00:00,64.69,64.72,64.67,64.7,62900.0,47.9385,47.9607,47.9237,47.9459,62900.0
2012-01-06 13:10:00,64.7,64.7,64.61,64.65,83800.0,47.9459,47.9459,47.8792,47.9089,83800.0
2012-01-06 13:20:00,64.65,64.65,64.59,64.6,48900.0,47.9089,47.9089,47.8644,47.8718,48900.0
2012-01-06 13:30:00,64.6,64.64,64.55,64.63,87900.0,47.8718,47.9015,47.8348,47.8941,87900.0
2012-01-06 13:40:00,64.63,64.7,64.63,64.7,31100.0,47.8941,47.9459,47.8941,47.9459,31100.0
2012-01-06 13:50:00,64.7,64.82,64.69,64.75,38700.0,47.9459,48.0349,47.9385,47.983,38700.0
2012-01-06 14:00:00,64.76,64.79,64.74,64.78,18500.0,47.9904,48.0126,47.9756,48.0052,18500.0
2012-01-06 14:10:00,64.77,64.77,64.67,64.69,165900.0,47.9978,47.9978,47.9237,47.9385,165900.0
2012-01-06 14:20:00,64.69,64.75,64.69,64.73,39500.0,47.9385,47.983,47.9385,47.9682,39500.0
2012-01-06 14:30:00,64.74,64.76,64.72,64.73,26200.0,47.9756,47.9904,47.9607,47.9682,26200.0
2012-01-06 14:40:00,64.74,64.75,64.68,64.7,38000.0,47.9756,47.983,47.9311,47.9459,38000.0
2012-01-06 14:50:00,64.7,64.72,64.67,64.68,70700.0,47.9459,47.9607,47.9237,47.9311,70700.0
2012-01-06 15:00:00,64.68,64.72,64.67,64.7,39100.0,47.9311,47.9607,47.9237,47.9459,39100.0
2012-01-06 15:10:00,64.7,64.71,64.63,64.64,172900.0,47.9459,47.9533,47.8941,47.9015,172900.0
2012-01-06 15:20:00,64.65,64.69,64.65,64.65,28900.0,47.9089,47.9385,47.9089,47.9089,28900.0
2012-01-06 15:30:00,64.65,64.7,64.65,64.66,71000.0,47.9089,47.9459,47.9089,47.9163,71000.0
2012-01-06 15:40:00,64.67,64.72,64.62,64.63,72300.0,47.9237,47.9607,47.8866,47.8941,72300.0
2012-01-06 15:50:00,64.63,64.64,64.55,64.61,42800.0,47.8941,47.9015,47.8348,47.8792,42800.0
2012-01-09 09:30:00,64.78,64.78,64.6,64.69,130600.0,48.0052,48.0052,47.8718,47.9385,130600.0
2012-01-09 09:40:00,64.68,64.68,64.55,64.61,72800.0,47.9311,47.9311,47.8348,47.8792,72800.0
2012-01-09 09:50:00,64.61,64.68,64.58,64.65,64200.0,47.8792,47.9311,47.857,47.9089,64200.0
2012-01-09 10:00:00,64.65,64.67,64.52,64.67,66700.0,47.9089,47.9237,47.8125,47.9237,66700.0
2012-01-09 10:10:00,64.68,64.79,64.67,64.76,52600.0,47.9311,48.0126,47.9237,47.9904,52600.0
2012-01-09 10:20:00,64.79,64.85,64.75,64.85,23100.0,48.0126,48.0571,47.983,48.0571,23100.0
2012-01-09 10:30:00,64.85,64.87,64.73,64.76,36400.0,48.0571,48.0719,47.9682,47.9904,36400.0
2012-01-09 10:40:00,64.77,64.78,64.63,64.64,32600.0,47.9978,48.0052,47.8941,47.9015,32600.0
2012-01-09 10:50:00,64.64,64.68,64.59,64.63,86100.0,47.9015,47.9311,47.8644,47.8941,86100.0
2012-01-09 11:00:00,64.63,64.66,64.51,64.55,69900.0,47.8941,47.9163,47.8051,47.8348,69900.0
2012-01-09 11:10:00,64.55,64.57,64.48,64.51,61800.0,47.8348,47.8496,47.7829,47.8051,61800.0
2012-01-09 11:20:00,64.5,64.59,64.49,64.57,27000.0,47.7977,47.8644,47.7903,47.8496,27000.0
2012-01-09 11:30:00,64.57,64.61,64.53,64.61,118300.0,47.8496,47.8792,47.82,47.8792,118300.0
2012-01-09 11:40:00,64.62,64.7,64.58,64.65,50500.0,47.8866,47.9459,47.857,47.9089,50500.0
2012-01-09 11:50:00,64.66,64.69,64.63,64.64,24100.0,47.9163,47.9385,47.8941,47.9015,24100.0
2012-01-09 12:00:00,64.66,64.69,64.61,64.66,37800.0,47.9163,47.9385,47.8792,47.9163,37800.0
2012-01-09 12:10:00,64.64,64.68,64.64,64.64,21700.0,47.9015,47.9311,47.9015,47.9015,21700.0
2012-01-09 12:20:00,64.64,64.73,64.62,64.73,45400.0,47.9015,47.9682,47.8866,47.9682,45400.0
2012-01-09 12:30:00,64.73,64.76,64.71,64.74,42800.0,47.9682,47.9904,47.9533,47.9756,42800.0
2012-01-09 12:40:00,64.74,64.76,64.7,64.74,32800.0,47.9756,47.9904,47.9459,47.9756,32800.0
2012-01-09 12:50:00,64.74,64.75,64.71,64.72,20000.0,47.9756,47.983,47.9533,47.9607,20000.0
2012-01-09 13:00:00,64.74,64.78,64.72,64.76,15500.0,47.9756,48.0052,47.9607,47.9904,15500.0
2012-01-09 13:10:00,64.75,64.78,64.72,64.75,20800.0,47.983,48.0052,47.9607,47.983,20800.0
2012-01-09 13:20:00,64.75,64.78,64.73,64.77,30500.0,47.983,48.0052,47.9682,47.9978,30500.0
2012-01-09 13:30:00,64.75,64.76,64.71,64.72,34500.0,47.983,47.9904,47.9533,47.9607,34500.0
2012-01-09 13:40:00,64.73,64.79,64.72,64.78,37000.0,47.9682,48.0126,47.9607,48.0052,37000.0
2012-01-09 13:50:00,64.79,64.8,64.78,64.8,32500.0,48.0126,48.02,48.0052,48.02,32500.0
2012-01-09 14:00:00,64.81,64.85,64.8,64.82,44800.0,48.0274,48.0571,48.02,48.0349,44800.0
2012-01-09 14:10:00,64.82,64.84,64.79,64.79,34600.0,48.0349,48.0497,48.0126,48.0126,34600.0
2012-01-09 14:20:00,64.8,64.83,64.8,64.82,26200.0,48.02,48.0423,48.02,48.0349,26200.0
2012-01-09 14:30:00,64.82,64.88,64.82,64.84,64200.0,48.0349,48.0793,48.0349,48.0497,64200.0
2012-01-09 14:40:00,64.84,64.86,64.78,64.82,58300.0,48.0497,48.0645,48.0052,48.0349,58300.0
2012-01-09 14:50:00,64.82,64.82,64.77,64.79,48600.0,48.0349,48.0349,47.9978,48.0126,48600.0
2012-01-09 15:00:00,64.79,64.85,64.79,64.84,53900.0,48.0126,48.0571,48.0126,48.0497,53900.0
2012-01-09 15:10:00,64.84,64.84,64.78,64.81,148500.0,48.0497,48.0497,48.0052,48.0274,148500.0
2012-01-09 15:20:00,64.81,64.85,64.8,64.8,117700.0,48.0274,48.0571,48.02,48.02,117700.0
2012-01-09 15:30:00,64.8,64.84,64.78,64.84,78800.0,48.02,48.0497,48.0052,48.0497,78800.0
2012-01-09 15:40:00,64.84,64.92,64.83,64.85,52400.0,48.0497,48.109,48.0423,48.0571,52400.0
2012-01-09 15:50:00,64.85,64.9,64.81,64.84,175300.0,48.0571,48.0941,48.0274,48.0497,175300.0
2012-01-10 09:30:00,65.53,65.6,65.46,65.46,29600.0,48.561,48.6129,48.5091,48.5091,29600.0
2012-01-10 09:40:00,65.46,65.5,65.4,65.47,52900.0,48.5091,48.5388,48.4647,48.5165,52900.0
2012-01-10 09:50:00,65.45,65.53,65.43,65.51,24100.0,48.5017,48.561,48.4869,48.5462,24100.0
2012-01-10 10:00:00,65.55,65.67,65.55,65.61,125900.0,48.5758,48.6647,48.5758,48.6203,125900.0
2012-01-10 10:10:00,65.61,65.64,65.59,65.61,25400.0,48.6203,48.6425,48.6055,48.6203,25400.0
2012-01-10 10:20:00,65.6,65.6,65.53,65.55,22700.0,48.6129,48.6129,48.561,48.5758,22700.0
2012-01-10 10:30:00,65.57,65.65,65.54,65.59,12200.0,48.5906,48.6499,48.5684,48.6055,12200.0
2012-01-10 10:40:00,65.62,65.65,65.6,65.6,14600.0,48.6277,48.6499,48.6129,48.6129,14600.0
2012-01-10 10:50:00,65.61,65.61,65.54,65.61,20400.0,48.6203,48.6203,48.5684,48.6203,20400.0
2012-01-10 11:00:00,65.59,65.61,65.48,65.54,45900.0,48.6055,48.6203,48.5239,48.5684,45900.0
2012-01-10 11:10:00,65.54,65.63,65.53,65.59,30500.0,48.5684,48.6351,48.561,48.6055,30500.0
2012-01-10 11:20:00,65.58,65.64,65.58,65.6,22300.0,48.5981,48.6425,48.5981,48.6129,22300.0
2012-01-10 11:30:00,65.59,65.62,65.55,65.55,25400.0,48.6055,48.6277,48.5758,48.5758,25400.0
2012-01-10 11:40:00,65.56,65.57,65.53,65.53,41000.0,48.5832,48.5906,48.561,48.561,41000.0
2012-01-10 11:50:00,65.53,65.59,65.53,65.55,38100.0,48.561,48.6055,48.561,48.5758,38100.0
2012-01-10 12:00:00,65.56,65.57,65.53,65.56,25000.0,48.5832,48.5906,48.561,48.5832,25000.0
2012-01-10 12:10:00,65.56,65.57,65.51,65.52,52500.0,48.5832,48.5906,48.5462,48.5536,52500.0
2012-01-10 12:20:00,65.51,65.52,65.39,65.4,31800.0,48.5462,48.5536,48.4573,48.4647,31800.0
2012-01-10 12:30:00,65.39,65.43,65.38,65.43,54300.0,48.4573,48.4869,48.4498,48.4869,54300.0
2012-01-10 12:40:00,65.43,65.43,65.39,65.41,47500.0,48.4869,48.4869,48.4573,48.4721,47500.0
2012-01-10 12:50:00,65.41,65.45,65.39,65.45,47400.0,48.4721,48.5017,48.4573,48.5017,47400.0
2012-01-10 13:00:00,65.45,65.46,65.42,65.42,28300.0,48.5017,48.5091,48.4795,48.4795,28300.0
2012-01-10 13:10:00,65.41,65.44,65.38,65.42,27300.0,48.4721,48.4943,48.4498,48.4795,27300.0
2012-01-10 13:20:00,65.42,65.45,65.39,65.43,46200.0,48.4795,48.5017,48.4573,48.4869,46200.0
2012-01-10 13:30:00,65.43,65.5,65.42,65.47,94500.0,48.4869,48.5388,48.4795,48.5165,94500.0
2012-01-10 13:40:00,65.47,65.49,65.43,65.43,35000.0,48.5165,48.5314,48.4869,48.4869,35000.0
2012-01-10 13:50:00,65.44,65.48,65.44,65.47,47600.0,48.4943,48.5239,48.4943,48.5165,47600.0
2012-01-10 14:00:00,65.47,65.48,65.44,65.46,39900.0,48.5165,48.5239,48.4943,48.5091,39900.0
2012-01-10 14:10:00,65.45,65.51,65.45,65.5,34100.0,48.5017,48.5462,48.5017,48.5388,34100.0
2012-01-10 14:20:00,65.5,65.52,65.48,65.49,45300.0,48.5388,48.5536,48.5239,48.5314,45300.0
2012-01-10 14:30:00,65.49,65.53,65.49,65.53,36400.0,48.5314,48.561,48.5314,48.561,36400.0
2012-01-10 14:40:00,65.54,65.57,65.51,65.56,34400.0,48.5684,48.5906,48.5462,48.5832,34400.0
2012-01-10 14:50:00,65.55,65.56,65.52,65.52,31300.0,48.5758,48.5832,48.5536,48.5536,31300.0
2012-01-10 15:00:00,65.53,65.55,65.49,65.51,24200.0,48.561,48.5758,48.5314,48.5462,24200.0
2012-01-10 15:10:00,65.51,65.52,65.47,65.47,24100.0,48.5462,48.5536,48.5165,48.5165,24100.0
2012-01-10 15:20:00,65.48,65.49,65.44,65.47,47900.0,48.5239,48.5314,48.4943,48.5165,47900.0
2012-01-10 15:30:00,65.47,65.49,65.38,65.4,91400.0,48.5165,48.5314,48.4498,48.4647,91400.0
2012-01-10 15:40:00,65.4,65.47,65.38,65.43,221100.0,48.4647,48.5165,48.4498,48.4869,221100.0
2012-01-10 15:50:00,65.44,65.49,65.44,65.49,61100.0,48.4943,48.5314,48.4943,48.5314,61100.0
2012-01-11 09:30:00,65.26,65.33,65.18,65.28,87400.0,48.3609,48.4128,48.3016,48.3757,87400.0
2012-01-11 09:40:00,65.27,65.46,65.27,65.42,94100.0,48.3683,48.5091,48.3683,48.4795,94100.0
2012-01-11 09:50:00,65.42,65.44,65.28,65.29,87600.0,48.4795,48.4943,48.3757,48.3831,87600.0
2012-01-11 10:00:00,65.28,65.31,65.23,65.31,97100.0,48.3757,48.398,48.3387,48.398,97100.0
2012-01-11 10:10:00,65.31,65.33,65.28,65.33,33200.0,48.398,48.4128,48.3757,48.4128,33200.0
2012-01-11 10:20:00,65.33,65.42,65.32,65.39,71300.0,48.4128,48.4795,48.4054,48.4573,71300.0
2012-01-11 10:30:00,65.39,65.51,65.36,65.5,91200.0,48.4573,48.5462,48.435,48.5388,91200.0
2012-01-11 10:40:00,65.51,65.53,65.48,65.49,80100.0,48.5462,48.561,48.5239,48.5314,80100.0
2012-01-11 10:50:00,65.5,65.51,65.37,65.38,178500.0,48.5388,48.5462,48.4424,48.4498,178500.0
2012-01-11 11:00:00,65.37,65.43,65.32,65.33,87800.0,48.4424,48.4869,48.4054,48.4128,87800.0
2012-01-11 11:10:00,65.33,65.39,65.33,65.38,58800.0,48.4128,48.4573,48.4128,48.4498,58800.0
2012-01-11 11:20:00,65.39,65.41,65.34,65.34,60000.0,48.4573,48.4721,48.4202,48.4202,60000.0
2012-01-11 11:30:00,65.33,65.43,65.33,65.42,53900.0,48.4128,48.4869,48.4128,48.4795,53900.0
2012-01-11 11:40:00,65.42,65.51,65.41,65.46,99500.0,48.4795,48.5462,48.4721,48.5091,99500.0
2012-01-11 11:50:00,65.47,65.47,65.42,65.42,52700.0,48.5165,48.5165,48.4795,48.4795,52700.0
2012-01-11 12:00:00,65.43,65.49,65.39,65.43,79400.0,48.4869,48.5314,48.4573,48.4869,79400.0
2012-01-11 12:10:00,65.44,65.51,65.44,65.51,39500.0,48.4943,48.5462,48.4943,48.5462,39500.0
2012-01-11 12:20:00,65.52,65.54,65.47,65.48,46700.0,48.5536,48.5684,48.5165,48.5239,46700.0
2012-01-11 12:30:00,65.49,65.5,65.45,65.48,41100.0,48.5314,48.5388,48.5017,48.5239,41100.0
2012-01-11 12:40:00,65.48,65.53,65.48,65.5,38700.0,48.5239,48.561,48.5239,48.5388,38700.0
2012-01-11 12:50:00,65.5,65.52,65.48,65.5,30200.0,48.5388,48.5536,48.5239,48.5388,30200.0
2012-01-11 13:00:00,65.51,65.59,65.5,65.58,55300.0,48.5462,48.6055,48.5388,48.5981,55300.0
2012-01-11 13:10:00,65.58,65.59,65.51,65.52,37000.0,48.5981,48.6055,48.5462,48.5536,37000.0
2012-01-11 13:20:00,65.52,65.57,65.51,65.57,78400.0,48.5536,48.5906,48.5462,48.5906,78400.0
2012-01-11 13:30:00,65.57,65.64,65.55,65.61,61500.0,48.5906,48.6425,48.5758,48.6203,61500.0
2012-01-11 13:40:00,65.6,65.63,65.58,65.62,92000.0,48.6129,48.6351,48.5981,48.6277,92000.0
2012-01-11 13:50:00,65.63,65.64,65.52,65.54,47100.0,48.6351,48.6425,48.5536,48.5684,47100.0
2012-01-11 14:00:00,65.54,65.58,65.51,65.54,82000.0,48.5684,48.5981,48.5462,48.5684,82000.0
2012-01-11 14:10:00,65.53,65.57,65.51,65.56,69700.0,48.561,48.5906,48.5462,48.5832,69700.0
2012-01-11 14:20:00,65.55,65.55,65.43,65.47,124100.0,48.5758,48.5758,48.4869,48.5165,124100.0
2012-01-11 14:30:00,65.47,65.52,65.46,65.52,128400.0,48.5165,48.5536,48.5091,48.5536,128400.0
2012-01-11 14:40:00,65.51,65.59,65.51,65.55,100500.0,48.5462,48.6055,48.5462,48.5758,100500.0
2012-01-11 14:50:00,65.55,65.55,65.52,65.53,63000.0,48.5758,48.5758,48.5536,48.561,63000.0
2012-01-11 15:00:00,65.53,65.58,65.52,65.56,98700.0,48.561,48.5981,48.5536,48.5832,98700.0
2012-01-11 15:10:00,65.57,65.6,65.55,65.6,72400.0,48.5906,48.6129,48.5758,48.6129,72400.0
2012-01-11 15:20:00,65.6,65.71,65.59,65.7,99700.0,48.6129,48.6944,48.6055,48.687,99700.0
2012-01-11 15:30:00,65.7,65.7,65.65,65.69,37600.0,48.687,48.687,48.6499,48.6796,37600.0
2012-01-11 15:40:00,65.69,65.71,65.66,65.67,60600.0,48.6796,48.6944,48.6573,48.6647,60600.0
2012-01-11 15:50:00,65.67,65.71,65.6,65.65,156400.0,48.6647,48.6944,48.6129,48.6499,156400.0
2012-01-12 09:30:00,65.84,65.92,65.75,65.75,44500.0,48.7907,48.85,48.724,48.724,44500.0
2012-01-12 09:40:00,65.72,65.72,65.6,65.64,28300.0,48.7018,48.7018,48.6129,48.6425,28300.0
2012-01-12 09:50:00,65.64,65.73,65.64,65.68,49400.0,48.6425,48.7092,48.6425,48.6722,49400.0
2012-01-12 10:00:00,65.69,65.74,65.53,65.56,80100.0,48.6796,48.7166,48.561,48.5832,80100.0
2012-01-12 10:10:00,65.55,65.59,65.36,65.39,53000.0,48.5758,48.6055,48.435,48.4573,53000.0
2012-01-12 10:20:00,65.41,65.48,65.38,65.44,55000.0,48.4721,48.5239,48.4498,48.4943,55000.0
2012-01-12 10:30:00,65.44,65.47,65.41,65.43,35800.0,48.4943,48.5165,48.4721,48.4869,35800.0
2012-01-12 10:40:00,65.43,65.43,65.3,65.32,130200.0,48.4869,48.4869,48.3906,48.4054,130200.0
2012-01-12 10:50:00,65.33,65.42,65.32,65.38,93800.0,48.4128,48.4795,48.4054,48.4498,93800.0
2012-01-12 11:00:00,65.38,65.5,65.37,65.48,21000.0,48.4498,48.5388,48.4424,48.5239,21000.0
2012-01-12 11:10:00,65.48,65.5,65.45,65.47,38600.0,48.5239,48.5388,48.5017,48.5165,38600.0
2012-01-12 11:20:00,65.47,65.49,65.41,65.48,22500.0,48.5165,48.5314,48.4721,48.5239,22500.0
2012-01-12 11:30:00,65.48,65.52,65.44,65.51,51000.0,48.5239,48.5536,48.4943,48.5462,51000.0
2012-01-12 11:40:00,65.51,65.53,65.48,65.53,34800.0,48.5462,48.561,48.5239,48.561,34800.0
2012-01-12 11:50:00,65.53,65.54,65.49,65.53,28300.0,48.561,48.5684,48.5314,48.561,28300.0
2012-01-12 12:00:00,65.52,65.54,65.51,65.51,10100.0,48.5536,48.5684,48.5462,48.5462,10100.0
2012-01-12 12:10:00,65.52,65.58,65.51,65.58,8100.0,48.5536,48.5981,48.5462,48.5981,8100.0
2012-01-12 12:20:00,65.58,65.6,65.56,65.59,16100.0,48.5981,48.6129,48.5832,48.6055,16100.0
2012-01-12 12:30:00,65.59,65.63,65.59,65.61,13400.0,48.6055,48.6351,48.6055,48.6203,13400.0
2012-01-12 12:40:00,65.61,65.61,65.57,65.58,25000.0,48.6203,48.6203,48.5906,48.5981,25000.0
2012-01-12 12:50:00,65.58,65.67,65.57,65.65,44500.0,48.5981,48.6647,48.5906,48.6499,44500.0
2012-01-12 13:00:00,65.65,65.73,65.65,65.7,31300.0,48.6499,48.7092,48.6499,48.687,31300.0
2012-01-12 13:10:00,65.69,65.7,65.65,65.67,23600.0,48.6796,48.687,48.6499,48.6647,23600.0
2012-01-12 13:20:00,65.66,65.67,65.63,65.65,22100.0,48.6573,48.6647,48.6351,48.6499,22100.0
2012-01-12 13:30:00,65.64,65.65,65.55,65.55,20200.0,48.6425,48.6499,48.5758,48.5758,20200.0
2012-01-12 13:40:00,65.55,65.6,65.53,65.59,20300.0,48.5758,48.6129,48.561,48.6055,20300.0
2012-01-12 13:50:00,65.6,65.65,65.58,65.64,21300.0,48.6129,48.6499,48.5981,48.6425,21300.0
2012-01-12 14:00:00,65.63,65.66,65.57,65.57,16800.0,48.6351,48.6573,48.5906,48.5906,16800.0
2012-01-12 14:10:00,65.56,65.59,65.54,65.58,140800.0,48.5832,48.6055,48.5684,48.5981,140800.0
2012-01-12 14:20:00,65.59,65.62,65.58,65.6,27800.0,48.6055,48.6277,48.5981,48.6129,27800.0
2012-01-12 14:30:00,65.6,65.73,65.59,65.71,67100.0,48.6129,48.7092,48.6055,48.6944,67100.0
2012-01-12 14:40:00,65.71,65.76,65.69,65.71,101600.0,48.6944,48.7314,48.6796,48.6944,101600.0
2012-01-12 14:50:00,65.7,65.74,65.7,65.73,22600.0,48.687,48.7166,48.687,48.7092,22600.0
2012-01-12 15:00:00,65.74,65.74,65.69,65.73,32100.0,48.7166,48.7166,48.6796,48.7092,32100.0
2012-01-12 15:10:00,65.72,65.76,65.7,65.74,40000.0,48.7018,48.7314,48.687,48.7166,40000.0
2012-01-12 15:20:00,65.73,65.78,65.73,65.76,25700.0,48.7092,48.7463,48.7092,48.7314,25700.0
2012-01-12 15:30:00,65.76,65.78,65.72,65.74,10200.0,48.7314,48.7463,48.7018,48.7166,10200.0
2012-01-12 15:40:00,65.75,65.84,65.73,65.84,24400.0,48.724,48.7907,48.7092,48.7907,24400.0
2012-01-12 15:50:00,65.84,65.85,65.77,65.77,55000.0,48.7907,48.7981,48.7389,48.7389,55000.0
2012-01-13 09:30:00,65.3,65.3,65.07,65.23,33200.0,48.3906,48.3906,48.2201,48.3387,33200.0
2012-01-13 09:40:00,65.22,65.23,65.06,65.17,48200.0,48.3313,48.3387,48.2127,48.2942,48200.0
2012-01-13 09:50:00,65.17,65.26,65.08,65.18,115600.0,48.2942,48.3609,48.2275,48.3016,115600.0
2012-01-13 10:00:00,65.17,65.19,64.98,64.99,121500.0,48.2942,48.309,48.1534,48.1608,121500.0
2012-01-13 10:10:00,64.98,65.02,64.86,64.86,69900.0,48.1534,48.1831,48.0645,48.0645,69900.0
2012-01-13 10:20:00,64.86,64.98,64.76,64.96,66300.0,48.0645,48.1534,47.9904,48.1386,66300.0
2012-01-13 10:30:00,64.95,64.97,64.9,64.93,38500.0,48.1312,48.146,48.0941,48.1164,38500.0
2012-01-13 10:40:00,64.91,65.01,64.89,64.97,49800.0,48.1015,48.1757,48.0867,48.146,49800.0
2012-01-13 10:50:00,64.96,65.06,64.95,65.06,31500.0,48.1386,48.2127,48.1312,48.2127,31500.0
2012-01-13 11:00:00,65.05,65.17,65.03,65.14,47400.0,48.2053,48.2942,48.1905,48.272,47400.0
2012-01-13 11:10:00,65.14,65.17,65.12,65.17,20000.0,48.272,48.2942,48.2572,48.2942,20000.0
2012-01-13 11:20:00,65.18,65.21,65.18,65.2,7000.0,48.3016,48.3239,48.3016,48.3165,7000.0
2012-01-13 11:30:00,65.21,65.26,65.2,65.22,30600.0,48.3239,48.3609,48.3165,48.3313,30600.0
2012-01-13 11:40:00,65.22,65.25,65.2,65.23,10400.0,48.3313,48.3535,48.3165,48.3387,10400.0
2012-01-13 11:50:00,65.23,65.29,65.21,65.21,31700.0,48.3387,48.3831,48.3239,48.3239,31700.0
2012-01-13 12:00:00,65.2,65.2,65.12,65.15,17300.0,48.3165,48.3165,48.2572,48.2794,17300.0
2012-01-13 12:10:00,65.16,65.16,65.07,65.1,20700.0,48.2868,48.2868,48.2201,48.2423,20700.0
2012-01-13 12:20:00,65.1,65.11,65.05,65.05,20200.0,48.2423,48.2498,48.2053,48.2053,20200.0
2012-01-13 12:30:00,65.06,65.06,65.01,65.03,20500.0,48.2127,48.2127,48.1757,48.1905,20500.0
2012-01-13 12:40:00,65.02,65.08,65.01,65.07,98500.0,48.1831,48.2275,48.1757,48.2201,98500.0
2012-01-13 12:50:00,65.09,65.14,65.08,65.14,14100.0,48.2349,48.272,48.2275,48.272,14100.0
2012-01-13 13:00:00,65.12,65.12,64.97,64.97,11400.0,48.2572,48.2572,48.146,48.146,11400.0
2012-01-13 13:10:00,64.97,65.01,64.93,65.01,14400.0,48.146,48.1757,48.1164,48.1757,14400.0
2012-01-13 13:20:00,65.01,65.02,64.97,65.0,48600.0,48.1757,48.1831,48.146,48.1682,48600.0
2012-01-13 13:30:00,64.99,65.03,64.95,64.99,21500.0,48.1608,48.1905,48.1312,48.1608,21500.0
2012-01-13 13:40:00,65.0,65.09,64.97,65.08,28600.0,48.1682,48.2349,48.146,48.2275,28600.0
2012-01-13 13:50:00,65.08,65.19,65.08,65.15,41100.0,48.2275,48.309,48.2275,48.2794,41100.0
2012-01-13 14:00:00,65.14,65.17,65.09,65.12,26100.0,48.272,48.2942,48.2349,48.2572,26100.0
2012-01-13 14:10:00,65.11,65.17,65.11,65.13,41200.0,48.2498,48.2942,48.2498,48.2646,41200.0
2012-01-13 14:20:00,65.15,65.22,65.15,65.2,37800.0,48.2794,48.3313,48.2794,48.3165,37800.0
2012-01-13 14:30:00,65.19,65.24,65.19,65.2,22800.0,48.309,48.3461,48.309,48.3165,22800.0
2012-01-13 14:40:00,65.2,65.2,65.17,65.2,84300.0,48.3165,48.3165,48.2942,48.3165,84300.0
2012-01-13 14:50:00,65.2,65.24,65.17,65.23,30000.0,48.3165,48.3461,48.2942,48.3387,30000.0
2012-01-13 15:00:00,65.23,65.36,65.23,65.36,28500.0,48.3387,48.435,48.3387,48.435,28500.0
2012-01-13 15:10:00,65.36,65.37,65.32,65.37,44900.0,48.435,48.4424,48.4054,48.4424,44900.0
2012-01-13 15:20:00,65.32,65.35,65.28,65.34,41500.0,48.4054,48.4276,48.3757,48.4202,41500.0
2012-01-13 15:30:00,65.32,65.39,65.32,65.33,32700.0,48.4054,48.4573,48.4054,48.4128,32700.0
2012-01-13 15:40:00,65.34,65.39,65.34,65.38,86300.0,48.4202,48.4573,48.4202,48.4498,86300.0
2012-01-13 15:50:00,65.38,65.39,65.32,65.39,73300.0,48.4498,48.4573,48.4054,48.4573,73300.0
2012-01-17 09:30:00,65.9,66.01,65.82,65.97,78300.0,48.8352,48.9167,48.7759,48.8871,78300.0
2012-01-17 09:40:00,65.97,66.05,65.93,66.04,40100.0,48.8871,48.9463,48.8574,48.9389,40100.0
2012-01-17 09:50:00,66.04,66.05,65.87,65.9,28500.0,48.9389,48.9463,48.813,48.8352,28500.0
2012-01-17 10:00:00,65.89,65.89,65.73,65.79,188300.0,48.8278,48.8278,48.7092,48.7537,188300.0
2012-01-17 10:10:00,65.78,65.8,65.72,65.72,64300.0,48.7463,48.7611,48.7018,48.7018,64300.0
2012-01-17 10:20:00,65.73,65.83,65.7,65.8,44700.0,48.7092,48.7833,48.687,48.7611,44700.0
2012-01-17 10:30:00,65.79,65.82,65.73,65.76,68600.0,48.7537,48.7759,48.7092,48.7314,68600.0
2012-01-17 10:40:00,65.76,65.76,65.64,65.64,101400.0,48.7314,48.7314,48.6425,48.6425,101400.0
2012-01-17 10:50:00,65.65,65.71,65.62,65.71,152200.0,48.6499,48.6944,48.6277,48.6944,152200.0
2012-01-17 11:00:00,65.71,65.75,65.7,65.73,67200.0,48.6944,48.724,48.687,48.7092,67200.0
2012-01-17 11:10:00,65.73,65.81,65.73,65.79,62400.0,48.7092,48.7685,48.7092,48.7537,62400.0
2012-01-17 11:20:00,65.77,65.78,65.73,65.78,38900.0,48.7389,48.7463,48.7092,48.7463,38900.0
2012-01-17 11:30:00,65.79,65.81,65.75,65.81,36800.0,48.7537,48.7685,48.724,48.7685,36800.0
2012-01-17 11:40:00,65.8,65.82,65.77,65.81,35800.0,48.7611,48.7759,48.7389,48.7685,35800.0
2012-01-17 11:50:00,65.8,65.81,65.77,65.77,8900.0,48.7611,48.7685,48.7389,48.7389,8900.0
2012-01-17 12:00:00,65.78,65.79,65.75,65.78,31500.0,48.7463,48.7537,48.724,48.7463,31500.0
2012-01-17 12:10:00,65.79,65.87,65.79,65.87,75200.0,48.7537,48.813,48.7537,48.813,75200.0
2012-01-17 12:20:00,65.86,65.87,65.8,65.81,16300.0,48.8055,48.813,48.7611,48.7685,16300.0
2012-01-17 12:30:00,65.81,65.81,65.65,65.69,30500.0,48.7685,48.7685,48.6499,48.6796,30500.0
2012-01-17 12:40:00,65.69,65.7,65.67,65.67,16700.0,48.6796,48.687,48.6647,48.6647,16700.0
2012-01-17 12:50:00,65.67,65.72,65.65,65.72,26700.0,48.6647,48.7018,48.6499,48.7018,26700.0
2012-01-17 13:00:00,65.72,65.75,65.72,65.73,23900.0,48.7018,48.724,48.7018,48.7092,23900.0
2012-01-17 13:10:00,65.74,65.75,65.72,65.73,33300.0,48.7166,48.724,48.7018,48.7092,33300.0
2012-01-17 13:20:00,65.74,65.75,65.72,65.75,28000.0,48.7166,48.724,48.7018,48.724,28000.0
2012-01-17 13:30:00,65.72,65.72,65.67,65.69,63200.0,48.7018,48.7018,48.6647,48.6796,63200.0
2012-01-17 13:40:00,65.69,65.7,65.68,65.69,33300.0,48.6796,48.687,48.6722,48.6796,33300.0
2012-01-17 13:50:00,65.69,65.77,65.69,65.72,17800.0,48.6796,48.7389,48.6796,48.7018,17800.0
2012-01-17 14:00:00,65.73,65.73,65.69,65.7,88100.0,48.7092,48.7092,48.6796,48.687,88100.0
2012-01-17 14:10:00,65.7,65.7,65.67,65.68,77600.0,48.687,48.687,48.6647,48.6722,77600.0
2012-01-17 14:20:00,65.68,65.74,65.67,65.67,72700.0,48.6722,48.7166,48.6647,48.6647,72700.0
2012-01-17 14:30:00,65.66,65.67,65.55,65.55,56300.0,48.6573,48.6647,48.5758,48.5758,56300.0
2012-01-17 14:40:00,65.55,65.56,65.45,65.47,113000.0,48.5758,48.5832,48.5017,48.5165,113000.0
2012-01-17 14:50:00,65.46,65.48,65.42,65.46,67400.0,48.5091,48.5239,48.4795,48.5091,67400.0
2012-01-17 15:00:00,65.47,65.47,65.31,65.33,175600.0,48.5165,48.5165,48.398,48.4128,175600.0
2012-01-17 15:10:00,65.33,65.37,65.28,65.3,115100.0,48.4128,48.4424,48.3757,48.3906,115100.0
2012-01-17 15:20:00,65.29,65.41,65.29,65.39,80400.0,48.3831,48.4721,48.3831,48.4573,80400.0
2012-01-17 15:30:00,65.39,65.4,65.34,65.39,159100.0,48.4573,48.4647,48.4202,48.4573,159100.0
2012-01-17 15:40:00,65.4,65.48,65.39,65.45,79200.0,48.4647,48.5239,48.4573,48.5017,79200.0
2012-01-17 15:50:00,65.44,65.46,65.37,65.41,114100.0,48.4943,48.5091,48.4424,48.4721,114100.0
2012-01-18 09:30:00,65.4,65.4,65.26,65.31,42500.0,48.4647,48.4647,48.3609,48.398,42500.0
2012-01-18 09:40:00,65.31,65.46,65.27,65.44,41300.0,48.398,48.5091,48.3683,48.4943,41300.0
2012-01-18 09:50:00,65.44,65.66,65.44,65.62,62800.0,48.4943,48.6573,48.4943,48.6277,62800.0
2012-01-18 10:00:00,65.67,65.75,65.67,65.68,27300.0,48.6647,48.724,48.6647,48.6722,27300.0
2012-01-18 10:10:00,65.69,65.74,65.65,65.67,23300.0,48.6796,48.7166,48.6499,48.6647,23300.0
2012-01-18 10:20:00,65.67,65.83,65.67,65.81,38500.0,48.6647,48.7833,48.6647,48.7685,38500.0
2012-01-18 10:30:00,65.79,65.88,65.79,65.82,24500.0,48.7537,48.8204,48.7537,48.7759,24500.0
2012-01-18 10:40:00,65.83,65.83,65.75,65.75,46400.0,48.7833,48.7833,48.724,48.724,46400.0
2012-01-18 10:50:00,65.76,65.85,65.74,65.8,39700.0,48.7314,48.7981,48.7166,48.7611,39700.0
2012-01-18 11:00:00,65.8,65.86,65.8,65.82,10400.0,48.7611,48.8055,48.7611,48.7759,10400.0
2012-01-18 11:10:00,65.83,65.86,65.8,65.8,30000.0,48.7833,48.8055,48.7611,48.7611,30000.0
2012-01-18 11:20:00,65.78,65.84,65.76,65.8,9700.0,48.7463,48.7907,48.7314,48.7611,9700.0
2012-01-18 11:30:00,65.78,65.84,65.71,65.75,23500.0,48.7463,48.7907,48.6944,48.724,23500.0
2012-01-18 11:40:00,65.76,65.79,65.74,65.76,24800.0,48.7314,48.7537,48.7166,48.7314,24800.0
2012-01-18 11:50:00,65.75,65.78,65.73,65.78,12600.0,48.724,48.7463,48.7092,48.7463,12600.0
2012-01-18 12:00:00,65.78,65.82,65.78,65.8,5600.0,48.7463,48.7759,48.7463,48.7611,5600.0
2012-01-18 12:10:00,65.82,65.88,65.81,65.84,28300.0,48.7759,48.8204,48.7685,48.7907,28300.0
2012-01-18 12:20:00,65.84,65.98,65.84,65.97,18300.0,48.7907,48.8945,48.7907,48.8871,18300.0
2012-01-18 12:30:00,65.97,66.03,65.94,65.95,32200.0,48.8871,48.9315,48.8648,48.8722,32200.0
2012-01-18 12:40:00,65.97,66.03,65.97,66.01,30900.0,48.8871,48.9315,48.8871,48.9167,30900.0
2012-01-18 12:50:00,66.01,66.03,65.99,66.02,21600.0,48.9167,48.9315,48.9019,48.9241,21600.0
2012-01-18 13:00:00,66.03,66.03,65.96,65.98,12800.0,48.9315,48.9315,48.8797,48.8945,12800.0
2012-01-18 13:10:00,65.97,65.99,65.95,65.96,13700.0,48.8871,48.9019,48.8722,48.8797,13700.0
2012-01-18 13:20:00,65.96,65.99,65.96,65.99,32800.0,48.8797,48.9019,48.8797,48.9019,32800.0
2012-01-18 13:30:00,65.98,66.06,65.98,66.01,25100.0,48.8945,48.9538,48.8945,48.9167,25100.0
2012-01-18 13:40:00,66.02,66.02,65.97,65.98,39200.0,48.9241,48.9241,48.8871,48.8945,39200.0
2012-01-18 13:50:00,65.99,65.99,65.91,65.92,37000.0,48.9019,48.9019,48.8426,48.85,37000.0
2012-01-18 14:00:00,65.91,66.04,65.91,66.04,56400.0,48.8426,48.9389,48.8426,48.9389,56400.0
2012-01-18 14:10:00,66.04,66.06,66.01,66.05,56500.0,48.9389,48.9538,48.9167,48.9463,56500.0
2012-01-18 14:20:00,66.05,66.1,66.02,66.1,18500.0,48.9463,48.9834,48.9241,48.9834,18500.0
2012-01-18 14:30:00,66.1,66.1,66.0,66.0,27000.0,48.9834,48.9834,48.9093,48.9093,27000.0
2012-01-18 14:40:00,65.99,66.08,65.99,66.07,34400.0,48.9019,48.9686,48.9019,48.9612,34400.0
2012-01-18 14:50:00,66.07,66.07,66.02,66.04,44900.0,48.9612,48.9612,48.9241,48.9389,44900.0
2012-01-18 15:00:00,66.06,66.08,66.05,66.07,30100.0,48.9538,48.9686,48.9463,48.9612,30100.0
2012-01-18 15:10:00,66.07,66.19,66.05,66.12,295600.0,48.9612,49.0501,48.9463,48.9982,295600.0
2012-01-18 15:20:00,66.13,66.23,66.13,66.16,64400.0,49.0056,49.0797,49.0056,49.0279,64400.0
2012-01-18 15:30:00,66.16,66.18,66.11,66.13,103600.0,49.0279,49.0427,48.9908,49.0056,103600.0
2012-01-18 15:40:00,66.12,66.17,66.11,66.11,90500.0,48.9982,49.0353,48.9908,48.9908,90500.0
2012-01-18 15:50:00,66.12,66.2,66.12,66.2,98700.0,48.9982,49.0575,48.9982,49.0575,98700.0
2012-01-19 09:30:00,66.41,66.43,66.29,66.29,41100.0,49.2131,49.2279,49.1242,49.1242,41100.0
2012-01-19 09:40:00,66.3,66.36,66.27,66.33,166800.0,49.1316,49.1761,49.1094,49.1538,166800.0
2012-01-19 09:50:00,66.34,66.42,66.32,66.41,26200.0,49.1613,49.2205,49.1464,49.2131,26200.0
2012-01-19 10:00:00,66.38,66.38,66.14,66.19,53300.0,49.1909,49.1909,49.013,49.0501,53300.0
2012-01-19 10:10:00,66.19,66.32,66.18,66.31,32400.0,49.0501,49.1464,49.0427,49.139,32400.0
2012-01-19 10:20:00,66.3,66.33,66.27,66.29,18300.0,49.1316,49.1538,49.1094,49.1242,18300.0
2012-01-19 10:30:00,66.3,66.34,66.28,66.29,32600.0,49.1316,49.1613,49.1168,49.1242,32600.0
2012-01-19 10:40:00,66.29,66.4,66.29,66.38,45400.0,49.1242,49.2057,49.1242,49.1909,45400.0
2012-01-19 10:50:00,66.39,66.44,66.34,66.34,39400.0,49.1983,49.2354,49.1613,49.1613,39400.0
2012-01-19 11:00:00,66.35,66.37,66.31,66.33,44900.0,49.1687,49.1835,49.139,49.1538,44900.0
2012-01-19 11:10:00,66.34,66.4,66.32,66.4,65300.0,49.1613,49.2057,49.1464,49.2057,65300.0
2012-01-19 11:20:00,66.4,66.47,66.39,66.47,30100.0,49.2057,49.2576,49.1983,49.2576,30100.0
2012-01-19 11:30:00,66.47,66.5,66.44,66.48,32800.0,49.2576,49.2798,49.2354,49.265,32800.0
2012-01-19 11:40:00,66.47,66.52,66.46,66.48,29500.0,49.2576,49.2946,49.2502,49.265,29500.0
2012-01-19 11:50:00,66.48,66.51,66.47,66.5,20300.0,49.265,49.2872,49.2576,49.2798,20300.0
2012-01-19 12:00:00,66.49,66.51,66.46,66.46,24100.0,49.2724,49.2872,49.2502,49.2502,24100.0
2012-01-19 12:10:00,66.46,66.49,66.45,66.45,48400.0,49.2502,49.2724,49.2428,49.2428,48400.0
2012-01-19 12:20:00,66.45,66.46,66.41,66.41,55100.0,49.2428,49.2502,49.2131,49.2131,55100.0
2012-01-19 12:30:00,66.41,66.43,66.37,66.38,68500.0,49.2131,49.2279,49.1835,49.1909,68500.0
2012-01-19 12:40:00,66.38,66.39,66.36,66.38,26000.0,49.1909,49.1983,49.1761,49.1909,26000.0
2012-01-19 12:50:00,66.4,66.44,66.39,66.41,17600.0,49.2057,49.2354,49.1983,49.2131,17600.0
2012-01-19 13:00:00,66.41,66.47,66.39,66.47,62800.0,49.2131,49.2576,49.1983,49.2576,62800.0
2012-01-19 13:10:00,66.48,66.48,66.45,66.48,19400.0,49.265,49.265,49.2428,49.265,19400.0
2012-01-19 13:20:00,66.47,66.52,66.47,66.52,19400.0,49.2576,49.2946,49.2576,49.2946,19400.0
2012-01-19 13:30:00,66.51,66.52,66.47,66.48,17000.0,49.2872,49.2946,49.2576,49.265,17000.0
2012-01-19 13:40:00,66.47,66.5,66.47,66.49,115200.0,49.2576,49.2798,49.2576,49.2724,115200.0
2012-01-19 13:50:00,66.49,66.51,66.43,66.43,54000.0,49.2724,49.2872,49.2279,49.2279,54000.0
2012-01-19 14:00:00,66.42,66.51,66.42,66.48,114400.0,49.2205,49.2872,49.2205,49.265,114400.0
2012-01-19 14:10:00,66.48,66.5,66.48,66.49,23500.0,49.265,49.2798,49.265,49.2724,23500.0
2012-01-19 14:20:00,66.49,66.5,66.45,66.46,205400.0,49.2724,49.2798,49.2428,49.2502,205400.0
2012-01-19 14:30:00,66.46,66.46,66.38,66.41,44500.0,49.2502,49.2502,49.1909,49.2131,44500.0
2012-01-19 14:40:00,66.41,66.42,66.34,66.35,77200.0,49.2131,49.2205,49.1613,49.1687,77200.0
2012-01-19 14:50:00,66.34,66.38,66.33,66.33,14400.0,49.1613,49.1909,49.1538,49.1538,14400.0
2012-01-19 15:00:00,66.33,66.44,66.33,66.43,43800.0,49.1538,49.2354,49.1538,49.2279,43800.0
2012-01-19 15:10:00,66.43,66.43,66.39,66.41,40200.0,49.2279,49.2279,49.1983,49.2131,40200.0
2012-01-19 15:20:00,66.4,66.45,66.4,66.42,37600.0,49.2057,49.2428,49.2057,49.2205,37600.0
2012-01-19 15:30:00,66.42,66.46,66.41,66.43,98100.0,49.2205,49.2502,49.2131,49.2279,98100.0
2012-01-19 15:40:00,66.43,66.46,66.4,66.41,29600.0,49.2279,49.2502,49.2057,49.2131,29600.0
2012-01-19 15:50:00,66.38,66.47,66.36,66.47,28000.0,49.1909,49.2576,49.1761,49.2576,28000.0
2012-01-20 09:30:00,66.31,66.42,66.22,66.25,29800.0,49.139,49.2205,49.0723,49.0946,29800.0
2012-01-20 09:40:00,66.25,66.39,66.25,66.38,34600.0,49.0946,49.1983,49.0946,49.1909,34600.0
2012-01-20 09:50:00,66.36,66.45,66.32,66.39,46100.0,49.1761,49.2428,49.1464,49.1983,46100.0
2012-01-20 10:00:00,66.39,66.39,66.25,66.28,54600.0,49.1983,49.1983,49.0946,49.1168,54600.0
2012-01-20 10:10:00,66.27,66.32,66.26,66.28,22700.0,49.1094,49.1464,49.102,49.1168,22700.0
2012-01-20 10:20:00,66.27,66.39,66.27,66.38,32300.0,49.1094,49.1983,49.1094,49.1909,32300.0
2012-01-20 10:30:00,66.38,66.39,66.31,66.31,20800.0,49.1909,49.1983,49.139,49.139,20800.0
2012-01-20 10:40:00,66.31,66.35,66.28,66.28,44200.0,49.139,49.1687,49.1168,49.1168,44200.0
2012-01-20 10:50:00,66.28,66.33,66.28,66.29,107900.0,49.1168,49.1538,49.1168,49.1242,107900.0
2012-01-20 11:00:00,66.3,66.3,66.22,66.26,27600.0,49.1316,49.1316,49.0723,49.102,27600.0
2012-01-20 11:10:00,66.25,66.3,66.22,66.28,11700.0,49.0946,49.1316,49.0723,49.1168,11700.0
2012-01-20 11:20:00,66.27,66.31,66.26,66.3,33800.0,49.1094,49.139,49.102,49.1316,33800.0
2012-01-20 11:30:00,66.3,66.3,66.22,66.26,27600.0,49.1316,49.1316,49.0723,49.102,27600.0
2012-01-20 11:40:00,66.26,66.27,66.23,66.27,14900.0,49.102,49.1094,49.0797,49.1094,14900.0
2012-01-20 11:50:00,66.28,66.31,66.26,66.31,9800.0,49.1168,49.139,49.102,49.139,9800.0
2012-01-20 12:00:00,66.32,66.33,66.3,66.32,11400.0,49.1464,49.1538,49.1316,49.1464,11400.0
2012-01-20 12:10:00,66.33,66.36,66.33,66.36,6100.0,49.1538,49.1761,49.1538,49.1761,6100.0
2012-01-20 12:20:00,66.35,66.38,66.35,66.35,33700.0,49.1687,49.1909,49.1687,49.1687,33700.0
2012-01-20 12:30:00,66.36,66.4,66.34,66.38,38600.0,49.1761,49.2057,49.1613,49.1909,38600.0
2012-01-20 12:40:00,66.38,66.41,66.37,66.37,23400.0,49.1909,49.2131,49.1835,49.1835,23400.0
2012-01-20 12:50:00,66.38,66.39,66.36,66.37,12000.0,49.1909,49.1983,49.1761,49.1835,12000.0
2012-01-20 13:00:00,66.38,66.41,66.37,66.41,31100.0,49.1909,49.2131,49.1835,49.2131,31100.0
2012-01-20 13:10:00,66.4,66.41,66.38,66.39,14000.0,49.2057,49.2131,49.1909,49.1983,14000.0
2012-01-20 13:20:00,66.39,66.47,66.39,66.46,31100.0,49.1983,49.2576,49.1983,49.2502,31100.0
2012-01-20 13:30:00,66.45,66.46,66.41,66.41,19900.0,49.2428,49.2502,49.2131,49.2131,19900.0
2012-01-20 13:40:00,66.41,66.44,66.39,66.41,17000.0,49.2131,49.2354,49.1983,49.2131,17000.0
2012-01-20 13:50:00,66.4,66.41,66.38,66.39,19100.0,49.2057,49.2131,49.1909,49.1983,19100.0
2012-01-20 14:00:00,66.39,66.41,66.39,66.4,22900.0,49.1983,49.2131,49.1983,49.2057,22900.0
2012-01-20 14:10:00,66.39,66.4,66.36,66.36,31100.0,49.1983,49.2057,49.1761,49.1761,31100.0
2012-01-20 14:20:00,66.36,66.36,66.33,66.34,33200.0,49.1761,49.1761,49.1538,49.1613,33200.0
2012-01-20 14:30:00,66.35,66.35,66.3,66.31,32600.0,49.1687,49.1687,49.1316,49.139,32600.0
2012-01-20 14:40:00,66.3,66.33,66.3,66.32,18200.0,49.1316,49.1538,49.1316,49.1464,18200.0
2012-01-20 14:50:00,66.32,66.39,66.31,66.38,101200.0,49.1464,49.1983,49.139,49.1909,101200.0
2012-01-20 15:00:00,66.39,66.45,66.39,66.45,46400.0,49.1983,49.2428,49.1983,49.2428,46400.0
2012-01-20 15:10:00,66.44,66.46,66.43,66.45,19000.0,49.2354,49.2502,49.2279,49.2428,19000.0
2012-01-20 15:20:00,66.45,66.48,66.45,66.48,59300.0,49.2428,49.265,49.2428,49.265,59300.0
2012-01-20 15:30:00,66.48,66.48,66.42,66.42,23300.0,49.265,49.265,49.2205,49.2205,23300.0
2012-01-20 15:40:00,66.42,66.57,66.42,66.57,42300.0,49.2205,49.3317,49.2205,49.3317,42300.0
2012-01-20 15:50:00,66.56,66.58,66.52,66.56,58700.0,49.3243,49.3391,49.2946,49.3243,58700.0
2012-01-23 09:30:00,66.53,66.68,66.53,66.66,29200.0,49.302,49.4132,49.302,49.3984,29200.0
2012-01-23 09:40:00,66.66,66.81,66.65,66.78,31600.0,49.3984,49.5095,49.391,49.4873,31600.0
2012-01-23 09:50:00,66.8,66.9,66.8,66.87,41800.0,49.5021,49.5762,49.5021,49.554,41800.0
2012-01-23 10:00:00,66.88,66.93,66.87,66.88,62000.0,49.5614,49.5985,49.554,49.5614,62000.0
2012-01-23 10:10:00,66.87,66.94,66.86,66.92,17000.0,49.554,49.6059,49.5466,49.5911,17000.0
2012-01-23 10:20:00,66.92,66.92,66.82,66.83,21200.0,49.5911,49.5911,49.517,49.5244,21200.0
2012-01-23 10:30:00,66.82,66.87,66.81,66.86,24400.0,49.517,49.554,49.5095,49.5466,24400.0
2012-01-23 10:40:00,66.86,66.86,66.78,66.83,79300.0,49.5466,49.5466,49.4873,49.5244,79300.0
2012-01-23 10:50:00,66.81,66.81,66.72,66.76,16400.0,49.5095,49.5095,49.4428,49.4725,16400.0
2012-01-23 11:00:00,66.77,66.77,66.62,66.64,46200.0,49.4799,49.4799,49.3687,49.3836,46200.0
2012-01-23 11:10:00,66.63,66.64,66.59,66.63,56900.0,49.3762,49.3836,49.3465,49.3762,56900.0
2012-01-23 11:20:00,66.62,66.66,66.6,66.64,16100.0,49.3687,49.3984,49.3539,49.3836,16100.0
2012-01-23 11:30:00,66.63,66.66,66.49,66.52,80800.0,49.3762,49.3984,49.2724,49.2946,80800.0
2012-01-23 11:40:00,66.52,66.52,66.41,66.45,35000.0,49.2946,49.2946,49.2131,49.2428,35000.0
2012-01-23 11:50:00,66.44,66.47,66.43,66.44,21300.0,49.2354,49.2576,49.2279,49.2354,21300.0
2012-01-23 12:00:00,66.45,66.45,66.26,66.31,44300.0,49.2428,49.2428,49.102,49.139,44300.0
2012-01-23 12:10:00,66.32,66.34,66.28,66.34,42000.0,49.1464,49.1613,49.1168,49.1613,42000.0
2012-01-23 12:20:00,66.33,66.37,66.31,66.37,25800.0,49.1538,49.1835,49.139,49.1835,25800.0
2012-01-23 12:30:00,66.38,66.39,66.35,66.38,33000.0,49.1909,49.1983,49.1687,49.1909,33000.0
2012-01-23 12:40:00,66.4,66.42,66.38,66.39,40400.0,49.2057,49.2205,49.1909,49.1983,40400.0
2012-01-23 12:50:00,66.38,66.39,66.32,66.32,53100.0,49.1909,49.1983,49.1464,49.1464,53100.0
2012-01-23 13:00:00,66.33,66.43,66.33,66.43,17000.0,49.1538,49.2279,49.1538,49.2279,17000.0
2012-01-23 13:10:00,66.43,66.43,66.37,66.37,39600.0,49.2279,49.2279,49.1835,49.1835,39600.0
2012-01-23 13:20:00,66.37,66.44,66.37,66.44,54300.0,49.1835,49.2354,49.1835,49.2354,54300.0
2012-01-23 13:30:00,66.45,66.5,66.41,66.43,41400.0,49.2428,49.2798,49.2131,49.2279,41400.0
2012-01-23 13:40:00,66.45,66.45,66.41,66.43,15400.0,49.2428,49.2428,49.2131,49.2279,15400.0
2012-01-23 13:50:00,66.44,66.47,66.4,66.47,38500.0,49.2354,49.2576,49.2057,49.2576,38500.0
2012-01-23 14:00:00,66.47,66.5,66.43,66.5,84900.0,49.2576,49.2798,49.2279,49.2798,84900.0
2012-01-23 14:10:00,66.49,66.5,66.42,66.42,18200.0,49.2724,49.2798,49.2205,49.2205,18200.0
2012-01-23 14:20:00,66.42,66.48,66.42,66.47,46500.0,49.2205,49.265,49.2205,49.2576,46500.0
2012-01-23 14:30:00,66.48,66.5,66.45,66.46,35400.0,49.265,49.2798,49.2428,49.2502,35400.0
2012-01-23 14:40:00,66.45,66.45,66.36,66.38,101800.0,49.2428,49.2428,49.1761,49.1909,101800.0
2012-01-23 14:50:00,66.38,66.54,66.36,66.52,54000.0,49.1909,49.3095,49.1761,49.2946,54000.0
2012-01-23 15:00:00,66.51,66.58,66.46,66.54,78200.0,49.2872,49.3391,49.2502,49.3095,78200.0
2012-01-23 15:10:00,66.53,66.62,66.52,66.59,110900.0,49.302,49.3687,49.2946,49.3465,110900.0
2012-01-23 15:20:00,66.58,66.61,66.56,66.59,61700.0,49.3391,49.3613,49.3243,49.3465,61700.0
2012-01-23 15:30:00,66.59,66.62,66.54,66.56,137500.0,49.3465,49.3687,49.3095,49.3243,137500.0
2012-01-23 15:40:00,66.55,66.65,66.54,66.64,88200.0,49.3169,49.391,49.3095,49.3836,88200.0
2012-01-23 15:50:00,66.63,66.65,66.54,66.54,76300.0,49.3762,49.391,49.3095,49.3095,76300.0
2012-01-24 09:30:00,66.11,66.18,65.92,65.96,109500.0,48.9908,49.0427,48.85,48.8797,109500.0
2012-01-24 09:40:00,65.96,66.05,65.93,66.05,86000.0,48.8797,48.9463,48.8574,48.9463,86000.0
2012-01-24 09:50:00,66.04,66.13,66.03,66.06,52400.0,48.9389,49.0056,48.9315,48.9538,52400.0
2012-01-24 10:00:00,66.06,66.18,66.02,66.13,174300.0,48.9538,49.0427,48.9241,49.0056,174300.0
2012-01-24 10:10:00,66.12,66.19,66.1,66.14,102300.0,48.9982,49.0501,48.9834,49.013,102300.0
2012-01-24 10:20:00,66.14,66.18,66.1,66.12,71400.0,49.013,49.0427,48.9834,48.9982,71400.0
2012-01-24 10:30:00,66.11,66.22,66.07,66.19,76700.0,48.9908,49.0723,48.9612,49.0501,76700.0
2012-01-24 10:40:00,66.19,66.25,66.19,66.22,89900.0,49.0501,49.0946,49.0501,49.0723,89900.0
2012-01-24 10:50:00,66.23,66.25,66.18,66.2,104700.0,49.0797,49.0946,49.0427,49.0575,104700.0
2012-01-24 11:00:00,66.21,66.24,66.18,66.23,77200.0,49.0649,49.0871,49.0427,49.0797,77200.0
2012-01-24 11:10:00,66.22,66.3,66.22,66.26,70500.0,49.0723,49.1316,49.0723,49.102,70500.0
2012-01-24 11:20:00,66.26,66.34,66.26,66.33,111300.0,49.102,49.1613,49.102,49.1538,111300.0
2012-01-24 11:30:00,66.34,66.35,66.25,66.27,87400.0,49.1613,49.1687,49.0946,49.1094,87400.0
2012-01-24 11:40:00,66.27,66.28,66.25,66.25,79100.0,49.1094,49.1168,49.0946,49.0946,79100.0
2012-01-24 11:50:00,66.25,66.26,66.22,66.24,52000.0,49.0946,49.102,49.0723,49.0871,52000.0
2012-01-24 12:00:00,66.24,66.3,66.23,66.29,62100.0,49.0871,49.1316,49.0797,49.1242,62100.0
2012-01-24 12:10:00,66.28,66.28,66.24,66.24,39600.0,49.1168,49.1168,49.0871,49.0871,39600.0
2012-01-24 12:20:00,66.24,66.26,66.23,66.23,45200.0,49.0871,49.102,49.0797,49.0797,45200.0
2012-01-24 12:30:00,66.23,66.29,66.23,66.25,47900.0,49.0797,49.1242,49.0797,49.0946,47900.0
2012-01-24 12:40:00,66.25,66.27,66.24,66.26,74300.0,49.0946,49.1094,49.0871,49.102,74300.0
2012-01-24 12:50:00,66.26,66.34,66.26,66.32,43000.0,49.102,49.1613,49.102,49.1464,43000.0
2012-01-24 13:00:00,66.33,66.33,66.28,66.3,39100.0,49.1538,49.1538,49.1168,49.1316,39100.0
2012-01-24 13:10:00,66.3,66.31,66.25,66.26,38000.0,49.1316,49.139,49.0946,49.102,38000.0
2012-01-24 13:20:00,66.25,66.25,66.23,66.23,38700.0,49.0946,49.0946,49.0797,49.0797,38700.0
2012-01-24 13:30:00,66.23,66.26,66.21,66.24,51300.0,49.0797,49.102,49.0649,49.0871,51300.0
2012-01-24 13:40:00,66.23,66.3,66.23,66.3,46600.0,49.0797,49.1316,49.0797,49.1316,46600.0
2012-01-24 13:50:00,66.3,66.31,66.28,66.3,116200.0,49.1316,49.139,49.1168,49.1316,116200.0
2012-01-24 14:00:00,66.3,66.34,66.29,66.32,88700.0,49.1316,49.1613,49.1242,49.1464,88700.0
2012-01-24 14:10:00,66.32,66.35,66.32,66.34,35400.0,49.1464,49.1687,49.1464,49.1613,35400.0
2012-01-24 14:20:00,66.34,66.36,66.29,66.35,63400.0,49.1613,49.1761,49.1242,49.1687,63400.0
2012-01-24 14:30:00,66.36,66.36,66.32,66.35,31600.0,49.1761,49.1761,49.1464,49.1687,31600.0
2012-01-24 14:40:00,66.35,66.39,66.34,66.34,98400.0,49.1687,49.1983,49.1613,49.1613,98400.0
2012-01-24 14:50:00,66.33,66.37,66.31,66.33,51700.0,49.1538,49.1835,49.139,49.1538,51700.0
2012-01-24 15:00:00,66.33,66.36,66.32,66.35,48000.0,49.1538,49.1761,49.1464,49.1687,48000.0
2012-01-24 15:10:00,66.35,66.41,66.34,66.4,36400.0,49.1687,49.2131,49.1613,49.2057,36400.0
2012-01-24 15:20:00,66.41,66.42,66.38,66.4,24200.0,49.2131,49.2205,49.1909,49.2057,24200.0
2012-01-24 15:30:00,66.4,66.42,66.35,66.35,29600.0,49.2057,49.2205,49.1687,49.1687,29600.0
2012-01-24 15:40:00,66.35,66.37,66.31,66.37,82400.0,49.1687,49.1835,49.139,49.1835,82400.0
2012-01-24 15:50:00,66.37,66.41,66.35,66.38,53000.0,49.1835,49.2131,49.1687,49.1909,53000.0
2012-01-25 09:30:00,66.19,66.23,65.91,65.91,70800.0,49.0501,49.0797,48.8426,48.8426,70800.0
2012-01-25 09:40:00,65.91,65.99,65.9,65.93,27200.0,48.8426,48.9019,48.8352,48.8574,27200.0
2012-01-25 09:50:00,65.93,65.99,65.92,65.94,47300.0,48.8574,48.9019,48.85,48.8648,47300.0
2012-01-25 10:00:00,65.91,66.03,65.86,66.02,42700.0,48.8426,48.9315,48.8055,48.9241,42700.0
2012-01-25 10:10:00,66.03,66.08,66.0,66.08,30500.0,48.9315,48.9686,48.9093,48.9686,30500.0
2012-01-25 10:20:00,66.09,66.11,66.05,66.09,34000.0,48.976,48.9908,48.9463,48.976,34000.0
2012-01-25 10:30:00,66.09,66.09,66.0,66.04,38300.0,48.976,48.976,48.9093,48.9389,38300.0
2012-01-25 10:40:00,66.05,66.11,66.04,66.11,47000.0,48.9463,48.9908,48.9389,48.9908,47000.0
2012-01-25 10:50:00,66.1,66.14,66.06,66.11,18900.0,48.9834,49.013,48.9538,48.9908,18900.0
2012-01-25 11:00:00,66.12,66.16,66.11,66.12,72500.0,48.9982,49.0279,48.9908,48.9982,72500.0
2012-01-25 11:10:00,66.11,66.15,66.11,66.13,65700.0,48.9908,49.0205,48.9908,49.0056,65700.0
2012-01-25 11:20:00,66.12,66.2,66.12,66.15,33900.0,48.9982,49.0575,48.9982,49.0205,33900.0
2012-01-25 11:30:00,66.17,66.17,66.13,66.15,13000.0,49.0353,49.0353,49.0056,49.0205,13000.0
2012-01-25 11:40:00,66.15,66.17,66.09,66.1,173000.0,49.0205,49.0353,48.976,48.9834,173000.0
2012-01-25 11:50:00,66.09,66.12,66.09,66.12,44000.0,48.976,48.9982,48.976,48.9982,44000.0
2012-01-25 12:00:00,66.12,66.13,66.04,66.04,23100.0,48.9982,49.0056,48.9389,48.9389,23100.0
2012-01-25 12:10:00,66.02,66.04,66.01,66.01,72200.0,48.9241,48.9389,48.9167,48.9167,72200.0
2012-01-25 12:20:00,66.01,66.24,66.0,66.14,64200.0,48.9167,49.0871,48.9093,49.013,64200.0
2012-01-25 12:30:00,66.14,66.32,66.02,66.25,188100.0,49.013,49.1464,48.9241,49.0946,188100.0
2012-01-25 12:40:00,66.25,66.26,66.14,66.23,114200.0,49.0946,49.102,49.013,49.0797,114200.0
2012-01-25 12:50:00,66.22,66.3,66.15,66.24,146100.0,49.0723,49.1316,49.0205,49.0871,146100.0
2012-01-25 13:00:00,66.23,66.48,66.23,66.46,79000.0,49.0797,49.265,49.0797,49.2502,79000.0
2012-01-25 13:10:00,66.46,66.6,66.41,66.55,160200.0,49.2502,49.3539,49.2131,49.3169,160200.0
2012-01-25 13:20:00,66.56,66.59,66.51,66.55,59600.0,49.3243,49.3465,49.2872,49.3169,59600.0
2012-01-25 13:30:00,66.55,66.65,66.53,66.61,98400.0,49.3169,49.391,49.302,49.3613,98400.0
2012-01-25 13:40:00,66.63,66.68,66.61,66.65,32000.0,49.3762,49.4132,49.3613,49.391,32000.0
2012-01-25 13:50:00,66.65,66.73,66.62,66.73,45600.0,49.391,49.4503,49.3687,49.4503,45600.0
2012-01-25 14:00:00,66.73,66.73,66.52,66.55,79100.0,49.4503,49.4503,49.2946,49.3169,79100.0
2012-01-25 14:10:00,66.55,66.57,66.48,66.52,45600.0,49.3169,49.3317,49.265,49.2946,45600.0
2012-01-25 14:20:00,66.53,66.56,66.42,66.45,46200.0,49.302,49.3243,49.2205,49.2428,46200.0
2012-01-25 14:30:00,66.46,66.55,66.45,66.49,42600.0,49.2502,49.3169,49.2428,49.2724,42600.0
2012-01-25 14:40:00,66.48,66.62,66.46,66.6,53900.0,49.265,49.3687,49.2502,49.3539,53900.0
2012-01-25 14:50:00,66.6,66.71,66.59,66.63,57400.0,49.3539,49.4354,49.3465,49.3762,57400.0
2012-01-25 15:00:00,66.62,66.65,66.56,66.57,78000.0,49.3687,49.391,49.3243,49.3317,78000.0
2012-01-25 15:10:00,66.56,66.64,66.56,66.64,33800.0,49.3243,49.3836,49.3243,49.3836,33800.0
2012-01-25 15:20:00,66.65,66.76,66.64,66.73,44200.0,49.391,49.4725,49.3836,49.4503,44200.0
2012-01-25 15:30:00,66.74,66.82,66.73,66.79,77400.0,49.4577,49.517,49.4503,49.4947,77400.0
2012-01-25 15:40:00,66.79,66.92,66.78,66.88,86600.0,49.4947,49.5911,49.4873,49.5614,86600.0
2012-01-25 15:50:00,66.88,66.89,66.77,66.78,247700.0,49.5614,49.5688,49.4799,49.4873,247700.0
2012-01-26 09:30:00,67.02,67.07,66.9,66.93,19100.0,49.6652,49.7022,49.5762,49.5985,19100.0
2012-01-26 09:40:00,66.93,66.95,66.9,66.95,45500.0,49.5985,49.6133,49.5762,49.6133,45500.0
2012-01-26 09:50:00,66.95,67.12,66.93,67.12,29500.0,49.6133,49.7393,49.5985,49.7393,29500.0
2012-01-26 10:00:00,67.06,67.07,66.89,66.91,31100.0,49.6948,49.7022,49.5688,49.5836,31100.0
2012-01-26 10:10:00,66.91,66.92,66.84,66.85,23300.0,49.5836,49.5911,49.5318,49.5392,23300.0
2012-01-26 10:20:00,66.84,66.84,66.69,66.7,36800.0,49.5318,49.5318,49.4206,49.428,36800.0
2012-01-26 10:30:00,66.7,66.74,66.6,66.62,43400.0,49.428,49.4577,49.3539,49.3687,43400.0
2012-01-26 10:40:00,66.62,66.63,66.52,66.55,20000.0,49.3687,49.3762,49.2946,49.3169,20000.0
2012-01-26 10:50:00,66.54,66.63,66.48,66.48,38100.0,49.3095,49.3762,49.265,49.265,38100.0
2012-01-26 11:00:00,66.48,66.58,66.48,66.54,33700.0,49.265,49.3391,49.265,49.3095,33700.0
2012-01-26 11:10:00,66.54,66.62,66.54,66.6,21100.0,49.3095,49.3687,49.3095,49.3539,21100.0
2012-01-26 11:20:00,66.61,66.61,66.56,66.6,26800.0,49.3613,49.3613,49.3243,49.3539,26800.0
2012-01-26 11:30:00,66.6,66.66,66.58,66.64,23000.0,49.3539,49.3984,49.3391,49.3836,23000.0
2012-01-26 11:40:00,66.64,66.67,66.58,66.62,19600.0,49.3836,49.4058,49.3391,49.3687,19600.0
2012-01-26 11:50:00,66.61,66.67,66.57,66.58,22400.0,49.3613,49.4058,49.3317,49.3391,22400.0
2012-01-26 12:00:00,66.58,66.59,66.54,66.55,37800.0,49.3391,49.3465,49.3095,49.3169,37800.0
2012-01-26 12:10:00,66.55,66.58,66.44,66.46,31800.0,49.3169,49.3391,49.2354,49.2502,31800.0
2012-01-26 12:20:00,66.46,66.5,66.45,66.5,19300.0,49.2502,49.2798,49.2428,49.2798,19300.0
2012-01-26 12:30:00,66.5,66.53,66.49,66.51,25500.0,49.2798,49.302,49.2724,49.2872,25500.0
2012-01-26 12:40:00,66.52,66.55,66.51,66.52,27400.0,49.2946,49.3169,49.2872,49.2946,27400.0
2012-01-26 12:50:00,66.53,66.61,66.52,66.59,31800.0,49.302,49.3613,49.2946,49.3465,31800.0
2012-01-26 13:00:00,66.6,66.63,66.59,66.59,53500.0,49.3539,49.3762,49.3465,49.3465,53500.0
2012-01-26 13:10:00,66.59,66.63,66.57,66.59,18600.0,49.3465,49.3762,49.3317,49.3465,18600.0
2012-01-26 13:20:00,66.59,66.6,66.55,66.55,48900.0,49.3465,49.3539,49.3169,49.3169,48900.0
2012-01-26 13:30:00,66.54,66.55,66.36,66.39,77100.0,49.3095,49.3169,49.1761,49.1983,77100.0
2012-01-26 13:40:00,66.39,66.42,66.32,66.41,46800.0,49.1983,49.2205,49.1464,49.2131,46800.0
2012-01-26 13:50:00,66.41,66.45,66.39,66.4,75800.0,49.2131,49.2428,49.1983,49.2057,75800.0
2012-01-26 14:00:00,66.41,66.41,66.38,66.41,226500.0,49.2131,49.2131,49.1909,49.2131,226500.0
2012-01-26 14:10:00,66.42,66.43,66.31,66.35,125000.0,49.2205,49.2279,49.139,49.1687,125000.0
2012-01-26 14:20:00,66.34,66.34,66.21,66.31,47100.0,49.1613,49.1613,49.0649,49.139,47100.0
2012-01-26 14:30:00,66.3,66.35,66.26,66.28,54400.0,49.1316,49.1687,49.102,49.1168,54400.0
2012-01-26 14:40:00,66.28,66.36,66.23,66.34,66200.0,49.1168,49.1761,49.0797,49.1613,66200.0
2012-01-26 14:50:00,66.34,66.38,66.27,66.27,74700.0,49.1613,49.1909,49.1094,49.1094,74700.0
2012-01-26 15:00:00,66.28,66.28,66.18,66.23,161600.0,49.1168,49.1168,49.0427,49.0797,161600.0
2012-01-26 15:10:00,66.23,66.29,66.2,66.24,102400.0,49.0797,49.1242,49.0575,49.0871,102400.0
2012-01-26 15:20:00,66.23,66.23,66.06,66.08,176700.0,49.0797,49.0797,48.9538,48.9686,176700.0
2012-01-26 15:30:00,66.08,66.21,66.08,66.21,109300.0,48.9686,49.0649,48.9686,49.0649,109300.0
2012-01-26 15:40:00,66.2,66.35,66.2,66.33,127500.0,49.0575,49.1687,49.0575,49.1538,127500.0
2012-01-26 15:50:00,66.33,66.35,66.24,66.34,147600.0,49.1538,49.1687,49.0871,49.1613,147600.0
2012-01-27 09:30:00,65.95,66.14,65.95,66.14,50900.0,48.8722,49.013,48.8722,49.013,50900.0
2012-01-27 09:40:00,66.12,66.23,66.11,66.16,20500.0,48.9982,49.0797,48.9908,49.0279,20500.0
2012-01-27 09:50:00,66.17,66.24,66.14,66.2,50500.0,49.0353,49.0871,49.013,49.0575,50500.0
2012-01-27 10:00:00,66.21,66.21,66.03,66.07,80600.0,49.0649,49.0649,48.9315,48.9612,80600.0
2012-01-27 10:10:00,66.08,66.15,66.0,66.09,36000.0,48.9686,49.0205,48.9093,48.976,36000.0
2012-01-27 10:20:00,66.08,66.21,66.08,66.16,17500.0,48.9686,49.0649,48.9686,49.0279,17500.0
2012-01-27 10:30:00,66.18,66.24,66.07,66.07,24500.0,49.0427,49.0871,48.9612,48.9612,24500.0
2012-01-27 10:40:00,66.06,66.09,65.98,66.04,24000.0,48.9538,48.976,48.8945,48.9389,24000.0
2012-01-27 10:50:00,66.05,66.12,66.03,66.1,58300.0,48.9463,48.9982,48.9315,48.9834,58300.0
2012-01-27 11:00:00,66.12,66.19,66.1,66.18,45700.0,48.9982,49.0501,48.9834,49.0427,45700.0
2012-01-27 11:10:00,66.16,66.24,66.13,66.22,85700.0,49.0279,49.0871,49.0056,49.0723,85700.0
2012-01-27 11:20:00,66.22,66.23,66.16,66.19,54400.0,49.0723,49.0797,49.0279,49.0501,54400.0
2012-01-27 11:30:00,66.19,66.19,66.03,66.06,42000.0,49.0501,49.0501,48.9315,48.9538,42000.0
2012-01-27 11:40:00,66.06,66.08,65.98,66.02,52500.0,48.9538,48.9686,48.8945,48.9241,52500.0
2012-01-27 11:50:00,66.03,66.11,66.01,66.09,24300.0,48.9315,48.9908,48.9167,48.976,24300.0
2012-01-27 12:00:00,66.08,66.16,65.99,66.01,24900.0,48.9686,49.0279,48.9019,48.9167,24900.0
2012-01-27 12:10:00,66.0,66.02,65.96,66.01,24000.0,48.9093,48.9241,48.8797,48.9167,24000.0
2012-01-27 12:20:00,66.02,66.08,66.02,66.07,20600.0,48.9241,48.9686,48.9241,48.9612,20600.0
2012-01-27 12:30:00,66.07,66.11,66.03,66.11,20900.0,48.9612,48.9908,48.9315,48.9908,20900.0
2012-01-27 12:40:00,66.11,66.11,66.07,66.1,21800.0,48.9908,48.9908,48.9612,48.9834,21800.0
2012-01-27 12:50:00,66.09,66.09,65.97,65.99,32400.0,48.976,48.976,48.8871,48.9019,32400.0
2012-01-27 13:00:00,66.0,66.09,65.96,66.09,31400.0,48.9093,48.976,48.8797,48.976,31400.0
2012-01-27 13:10:00,66.09,66.14,66.04,66.12,34500.0,48.976,49.013,48.9389,48.9982,34500.0
2012-01-27 13:20:00,66.12,66.13,66.07,66.09,41500.0,48.9982,49.0056,48.9612,48.976,41500.0
2012-01-27 13:30:00,66.1,66.19,66.08,66.19,41000.0,48.9834,49.0501,48.9686,49.0501,41000.0
2012-01-27 13:40:00,66.2,66.21,66.18,66.19,26200.0,49.0575,49.0649,49.0427,49.0501,26200.0
2012-01-27 13:50:00,66.2,66.2,66.16,66.18,29900.0,49.0575,49.0575,49.0279,49.0427,29900.0
2012-01-27 14:00:00,66.19,66.23,66.16,66.18,72500.0,49.0501,49.0797,49.0279,49.0427,72500.0
2012-01-27 14:10:00,66.18,66.18,66.14,66.15,37900.0,49.0427,49.0427,49.013,49.0205,37900.0
2012-01-27 14:20:00,66.14,66.16,66.12,66.16,54100.0,49.013,49.0279,48.9982,49.0279,54100.0
2012-01-27 14:30:00,66.15,66.21,66.14,66.2,31900.0,49.0205,49.0649,49.013,49.0575,31900.0
2012-01-27 14:40:00,66.21,66.23,66.18,66.21,67100.0,49.0649,49.0797,49.0427,49.0649,67100.0
2012-01-27 14:50:00,66.21,66.3,66.19,66.26,54500.0,49.0649,49.1316,49.0501,49.102,54500.0
2012-01-27 15:00:00,66.27,66.3,66.24,66.28,24700.0,49.1094,49.1316,49.0871,49.1168,24700.0
2012-01-27 15:10:00,66.28,66.39,66.28,66.38,18100.0,49.1168,49.1983,49.1168,49.1909,18100.0
2012-01-27 15:20:00,66.39,66.43,66.37,66.41,29400.0,49.1983,49.2279,49.1835,49.2131,29400.0
2012-01-27 15:30:00,66.41,66.41,66.34,66.38,20000.0,49.2131,49.2131,49.1613,49.1909,20000.0
2012-01-27 15:40:00,66.37,66.4,66.33,66.36,40800.0,49.1835,49.2057,49.1538,49.1761,40800.0
2012-01-27 15:50:00,66.34,66.37,66.26,66.27,165600.0,49.1613,49.1835,49.102,49.1094,165600.0
2012-01-30 09:30:00,65.7,65.7,65.46,65.52,86300.0,48.687,48.687,48.5091,48.5536,86300.0
2012-01-30 09:40:00,65.52,65.61,65.5,65.5,179800.0,48.5536,48.6203,48.5388,48.5388,179800.0
2012-01-30 09:50:00,65.47,65.59,65.42,65.56,53100.0,48.5165,48.6055,48.4795,48.5832,53100.0
2012-01-30 10:00:00,65.54,65.56,65.38,65.45,80100.0,48.5684,48.5832,48.4498,48.5017,80100.0
2012-01-30 10:10:00,65.44,65.46,65.35,65.44,55000.0,48.4943,48.5091,48.4276,48.4943,55000.0
2012-01-30 10:20:00,65.44,65.49,65.41,65.42,37500.0,48.4943,48.5314,48.4721,48.4795,37500.0
2012-01-30 10:30:00,65.41,65.54,65.4,65.51,55000.0,48.4721,48.5684,48.4647,48.5462,55000.0
2012-01-30 10:40:00,65.51,65.6,65.5,65.58,21400.0,48.5462,48.6129,48.5388,48.5981,21400.0
2012-01-30 10:50:00,65.59,65.61,65.54,65.55,21800.0,48.6055,48.6203,48.5684,48.5758,21800.0
2012-01-30 11:00:00,65.56,65.67,65.56,65.64,72300.0,48.5832,48.6647,48.5832,48.6425,72300.0
2012-01-30 11:10:00,65.65,65.66,65.57,65.62,77800.0,48.6499,48.6573,48.5906,48.6277,77800.0
2012-01-30 11:20:00,65.62,65.67,65.62,65.63,33200.0,48.6277,48.6647,48.6277,48.6351,33200.0
2012-01-30 11:30:00,65.63,65.69,65.62,65.67,38200.0,48.6351,48.6796,48.6277,48.6647,38200.0
2012-01-30 11:40:00,65.67,65.67,65.59,65.62,95900.0,48.6647,48.6647,48.6055,48.6277,95900.0
2012-01-30 11:50:00,65.62,65.64,65.59,65.63,35500.0,48.6277,48.6425,48.6055,48.6351,35500.0
2012-01-30 12:00:00,65.64,65.67,65.63,65.66,25200.0,48.6425,48.6647,48.6351,48.6573,25200.0
2012-01-30 12:10:00,65.67,65.69,65.65,65.67,29100.0,48.6647,48.6796,48.6499,48.6647,29100.0
2012-01-30 12:20:00,65.66,65.71,65.65,65.69,19400.0,48.6573,48.6944,48.6499,48.6796,19400.0
2012-01-30 12:30:00,65.69,65.71,65.66,65.67,16400.0,48.6796,48.6944,48.6573,48.6647,16400.0
2012-01-30 12:40:00,65.67,65.69,65.63,65.63,82000.0,48.6647,48.6796,48.6351,48.6351,82000.0
2012-01-30 12:50:00,65.64,65.68,65.62,65.67,12600.0,48.6425,48.6722,48.6277,48.6647,12600.0
2012-01-30 13:00:00,65.68,65.69,65.62,65.63,30500.0,48.6722,48.6796,48.6277,48.6351,30500.0
2012-01-30 13:10:00,65.61,65.64,65.59,65.64,41300.0,48.6203,48.6425,48.6055,48.6425,41300.0
2012-01-30 13:20:00,65.64,65.72,65.63,65.71,36300.0,48.6425,48.7018,48.6351,48.6944,36300.0
2012-01-30 13:30:00,65.72,65.8,65.7,65.79,36200.0,48.7018,48.7611,48.687,48.7537,36200.0
2012-01-30 13:40:00,65.79,65.9,65.79,65.86,37900.0,48.7537,48.8352,48.7537,48.8055,37900.0
2012-01-30 13:50:00,65.86,65.87,65.82,65.86,29900.0,48.8055,48.813,48.7759,48.8055,29900.0
2012-01-30 14:00:00,65.84,65.88,65.82,65.86,25300.0,48.7907,48.8204,48.7759,48.8055,25300.0
2012-01-30 14:10:00,65.87,65.97,65.87,65.95,35200.0,48.813,48.8871,48.813,48.8722,35200.0
2012-01-30 14:20:00,65.94,65.96,65.92,65.93,19800.0,48.8648,48.8797,48.85,48.8574,19800.0
2012-01-30 14:30:00,65.93,65.95,65.91,65.95,38000.0,48.8574,48.8722,48.8426,48.8722,38000.0
2012-01-30 14:40:00,65.94,66.02,65.92,65.92,40100.0,48.8648,48.9241,48.85,48.85,40100.0
2012-01-30 14:50:00,65.92,65.94,65.88,65.92,51700.0,48.85,48.8648,48.8204,48.85,51700.0
2012-01-30 15:00:00,65.92,65.92,65.82,65.88,220900.0,48.85,48.85,48.7759,48.8204,220900.0
2012-01-30 15:10:00,65.88,65.96,65.88,65.92,105500.0,48.8204,48.8797,48.8204,48.85,105500.0
2012-01-30 15:20:00,65.92,65.95,65.9,65.94,77400.0,48.85,48.8722,48.8352,48.8648,77400.0
2012-01-30 15:30:00,65.95,65.98,65.81,65.84,65000.0,48.8722,48.8945,48.7685,48.7907,65000.0
2012-01-30 15:40:00,65.85,65.91,65.79,65.91,65400.0,48.7981,48.8426,48.7537,48.8426,65400.0
2012-01-30 15:50:00,65.91,65.94,65.86,65.93,146000.0,48.8426,48.8648,48.8055,48.8574,146000.0
2012-01-31 09:30:00,66.33,66.38,66.22,66.37,112100.0,49.1538,49.1909,49.0723,49.1835,112100.0
2012-01-31 09:40:00,66.37,66.37,66.15,66.15,81600.0,49.1835,49.1835,49.0205,49.0205,81600.0
2012-01-31 09:50:00,66.15,66.23,66.1,66.16,78900.0,49.0205,49.0797,48.9834,49.0279,78900.0
2012-01-31 10:00:00,66.14,66.21,65.85,65.9,108600.0,49.013,49.0649,48.7981,48.8352,108600.0
2012-01-31 10:10:00,65.87,66.01,65.87,65.94,35400.0,48.813,48.9167,48.813,48.8648,35400.0
2012-01-31 10:20:00,65.95,66.08,65.95,66.03,22800.0,48.8722,48.9686,48.8722,48.9315,22800.0
2012-01-31 10:30:00,66.03,66.04,65.84,65.87,26800.0,48.9315,48.9389,48.7907,48.813,26800.0
2012-01-31 10:40:00,65.86,65.92,65.79,65.82,21700.0,48.8055,48.85,48.7537,48.7759,21700.0
2012-01-31 10:50:00,65.81,65.81,65.73,65.8,33300.0,48.7685,48.7685,48.7092,48.7611,33300.0
2012-01-31 11:00:00,65.8,65.83,65.74,65.76,25800.0,48.7611,48.7833,48.7166,48.7314,25800.0
2012-01-31 11:10:00,65.74,65.74,65.64,65.71,88400.0,48.7166,48.7166,48.6425,48.6944,88400.0
2012-01-31 11:20:00,65.71,65.77,65.69,65.75,26200.0,48.6944,48.7389,48.6796,48.724,26200.0
2012-01-31 11:30:00,65.71,65.75,65.67,65.75,35200.0,48.6944,48.724,48.6647,48.724,35200.0
2012-01-31 11:40:00,65.75,65.77,65.69,65.71,33300.0,48.724,48.7389,48.6796,48.6944,33300.0
2012-01-31 11:50:00,65.72,65.75,65.66,65.75,44000.0,48.7018,48.724,48.6573,48.724,44000.0
2012-01-31 12:00:00,65.74,65.77,65.72,65.75,46200.0,48.7166,48.7389,48.7018,48.724,46200.0
2012-01-31 12:10:00,65.75,65.85,65.74,65.85,54900.0,48.724,48.7981,48.7166,48.7981,54900.0
2012-01-31 12:20:00,65.86,65.86,65.8,65.82,56600.0,48.8055,48.8055,48.7611,48.7759,56600.0
2012-01-31 12:30:00,65.83,65.88,65.83,65.87,57100.0,48.7833,48.8204,48.7833,48.813,57100.0
2012-01-31 12:40:00,65.87,65.87,65.8,65.82,39300.0,48.813,48.813,48.7611,48.7759,39300.0
2012-01-31 12:50:00,65.81,65.84,65.8,65.81,41400.0,48.7685,48.7907,48.7611,48.7685,41400.0
2012-01-31 13:00:00,65.81,65.88,65.81,65.88,43200.0,48.7685,48.8204,48.7685,48.8204,43200.0
2012-01-31 13:10:00,65.88,65.91,65.87,65.91,67000.0,48.8204,48.8426,48.813,48.8426,67000.0
2012-01-31 13:20:00,65.91,65.93,65.91,65.92,44100.0,48.8426,48.8574,48.8426,48.85,44100.0
2012-01-31 13:30:00,65.92,65.92,65.81,65.81,45600.0,48.85,48.85,48.7685,48.7685,45600.0
2012-01-31 13:40:00,65.79,65.82,65.76,65.76,28600.0,48.7537,48.7759,48.7314,48.7314,28600.0
2012-01-31 13:50:00,65.76,65.78,65.72,65.76,45900.0,48.7314,48.7463,48.7018,48.7314,45900.0
2012-01-31 14:00:00,65.76,65.78,65.73,65.74,49500.0,48.7314,48.7463,48.7092,48.7166,49500.0
2012-01-31 14:10:00,65.74,65.89,65.74,65.89,55400.0,48.7166,48.8278,48.7166,48.8278,55400.0
2012-01-31 14:20:00,65.9,65.96,65.9,65.93,43600.0,48.8352,48.8797,48.8352,48.8574,43600.0
2012-01-31 14:30:00,65.93,65.94,65.87,65.89,39200.0,48.8574,48.8648,48.813,48.8278,39200.0
2012-01-31 14:40:00,65.89,65.9,65.84,65.86,38200.0,48.8278,48.8352,48.7907,48.8055,38200.0
2012-01-31 14:50:00,65.87,65.93,65.86,65.92,26900.0,48.813,48.8574,48.8055,48.85,26900.0
2012-01-31 15:00:00,65.92,65.94,65.86,65.94,106000.0,48.85,48.8648,48.8055,48.8648,106000.0
2012-01-31 15:10:00,65.94,66.0,65.9,65.96,80000.0,48.8648,48.9093,48.8352,48.8797,80000.0
2012-01-31 15:20:00,65.97,65.99,65.89,65.95,106100.0,48.8871,48.9019,48.8278,48.8722,106100.0
2012-01-31 15:30:00,65.96,65.98,65.87,65.9,115900.0,48.8797,48.8945,48.813,48.8352,115900.0
2012-01-31 15:40:00,65.9,65.96,65.89,65.91,114200.0,48.8352,48.8797,48.8278,48.8426,114200.0
2012-01-31 15:50:00,65.9,65.97,65.86,65.89,306300.0,48.8352,48.8871,48.8055,48.8278,306300.0
2012-02-01 09:30:00,66.45,66.66,66.45,66.57,30000.0,49.2428,49.3984,49.2428,49.3317,30000.0
2012-02-01 09:40:00,66.57,66.57,66.47,66.54,17700.0,49.3317,49.3317,49.2576,49.3095,17700.0
2012-02-01 09:50:00,66.58,66.61,66.51,66.56,24300.0,49.3391,49.3613,49.2872,49.3243,24300.0
2012-02-01 10:00:00,66.55,66.75,66.5,66.74,112200.0,49.3169,49.4651,49.2798,49.4577,112200.0
2012-02-01 10:10:00,66.77,66.82,66.73,66.79,53000.0,49.4799,49.517,49.4503,49.4947,53000.0
2012-02-01 10:20:00,66.77,66.85,66.77,66.8,21200.0,49.4799,49.5392,49.4799,49.5021,21200.0
2012-02-01 10:30:00,66.8,66.8,66.76,66.76,24100.0,49.5021,49.5021,49.4725,49.4725,24100.0
2012-02-01 10:40:00,66.77,66.81,66.74,66.8,1082100.0,49.4799,49.5095,49.4577,49.5021,1082100.0
2012-02-01 10:50:00,66.8,66.81,66.75,66.81,246000.0,49.5021,49.5095,49.4651,49.5095,246000.0
2012-02-01 11:00:00,66.82,66.84,66.77,66.81,98200.0,49.517,49.5318,49.4799,49.5095,98200.0
2012-02-01 11:10:00,66.81,66.83,66.7,66.73,33700.0,49.5095,49.5244,49.428,49.4503,33700.0
2012-02-01 11:20:00,66.73,66.77,66.71,66.76,60400.0,49.4503,49.4799,49.4354,49.4725,60400.0
2012-02-01 11:30:00,66.76,66.82,66.75,66.8,46800.0,49.4725,49.517,49.4651,49.5021,46800.0
2012-02-01 11:40:00,66.81,66.84,66.72,66.78,34800.0,49.5095,49.5318,49.4428,49.4873,34800.0
2012-02-01 11:50:00,66.76,66.79,66.76,66.77,47000.0,49.4725,49.4947,49.4725,49.4799,47000.0
2012-02-01 12:00:00,66.76,66.8,66.75,66.79,38200.0,49.4725,49.5021,49.4651,49.4947,38200.0
2012-02-01 12:10:00,66.78,66.85,66.77,66.85,31100.0,49.4873,49.5392,49.4799,49.5392,31100.0
2012-02-01 12:20:00,66.86,66.91,66.86,66.89,29800.0,49.5466,49.5836,49.5466,49.5688,29800.0
2012-02-01 12:30:00,66.9,66.92,66.88,66.88,25400.0,49.5762,49.5911,49.5614,49.5614,25400.0
2012-02-01 12:40:00,66.88,66.89,66.84,66.88,40900.0,49.5614,49.5688,49.5318,49.5614,40900.0
2012-02-01 12:50:00,66.86,66.89,66.86,66.88,20900.0,49.5466,49.5688,49.5466,49.5614,20900.0
2012-02-01 13:00:00,66.87,66.94,66.87,66.92,26600.0,49.554,49.6059,49.554,49.5911,26600.0
2012-02-01 13:10:00,66.9,66.94,66.9,66.93,49900.0,49.5762,49.6059,49.5762,49.5985,49900.0
2012-02-01 13:20:00,66.94,66.97,66.9,66.9,34700.0,49.6059,49.6281,49.5762,49.5762,34700.0
2012-02-01 13:30:00,66.9,66.98,66.89,66.97,42600.0,49.5762,49.6355,49.5688,49.6281,42600.0
2012-02-01 13:40:00,66.95,66.95,66.8,66.86,1045600.0,49.6133,49.6133,49.5021,49.5466,1045600.0
2012-02-01 13:50:00,66.86,66.87,66.8,66.83,30300.0,49.5466,49.554,49.5021,49.5244,30300.0
2012-02-01 14:00:00,66.83,66.85,66.78,66.79,32800.0,49.5244,49.5392,49.4873,49.4947,32800.0
2012-02-01 14:10:00,66.8,66.86,66.8,66.84,48900.0,49.5021,49.5466,49.5021,49.5318,48900.0
2012-02-01 14:20:00,66.84,66.87,66.81,66.86,22400.0,49.5318,49.554,49.5095,49.5466,22400.0
2012-02-01 14:30:00,66.87,66.88,66.82,66.87,22500.0,49.554,49.5614,49.517,49.554,22500.0
2012-02-01 14:40:00,66.86,66.88,66.77,66.78,27400.0,49.5466,49.5614,49.4799,49.4873,27400.0
2012-02-01 14:50:00,66.77,66.85,66.77,66.83,34200.0,49.4799,49.5392,49.4799,49.5244,34200.0
2012-02-01 15:00:00,66.84,66.88,66.83,66.87,26400.0,49.5318,49.5614,49.5244,49.554,26400.0
2012-02-01 15:10:00,66.89,66.92,66.81,66.82,49600.0,49.5688,49.5911,49.5095,49.517,49600.0
2012-02-01 15:20:00,66.81,66.82,66.73,66.73,50900.0,49.5095,49.517,49.4503,49.4503,50900.0
2012-02-01 15:30:00,66.74,66.74,66.68,66.74,199100.0,49.4577,49.4577,49.4132,49.4577,199100.0
2012-02-01 15:40:00,66.72,66.76,66.71,66.71,294400.0,49.4428,49.4725,49.4354,49.4354,294400.0
2012-02-01 15:50:00,66.72,66.76,66.58,66.65,192400.0,49.4428,49.4725,49.3391,49.391,192400.0
2012-02-02 09:30:00,66.79,66.81,66.64,66.65,58900.0,49.4947,49.5095,49.3836,49.391,58900.0
2012-02-02 09:40:00,66.64,66.64,66.56,66.61,25700.0,49.3836,49.3836,49.3243,49.3613,25700.0
2012-02-02 09:50:00,66.61,66.67,66.54,66.67,14100.0,49.3613,49.4058,49.3095,49.4058,14100.0
2012-02-02 10:00:00,66.7,66.76,66.68,66.74,17200.0,49.428,49.4725,49.4132,49.4577,17200.0
2012-02-02 10:10:00,66.76,66.83,66.75,66.82,17400.0,49.4725,49.5244,49.4651,49.517,17400.0
2012-02-02 10:20:00,66.82,66.82,66.73,66.74,21100.0,49.517,49.517,49.4503,49.4577,21100.0
2012-02-02 10:30:00,66.74,66.78,66.74,66.78,12000.0,49.4577,49.4873,49.4577,49.4873,12000.0
2012-02-02 10:40:00,66.81,66.87,66.81,66.87,10600.0,49.5095,49.554,49.5095,49.554,10600.0
2012-02-02 10:50:00,66.87,66.91,66.84,66.84,18300.0,49.554,49.5836,49.5318,49.5318,18300.0
2012-02-02 11:00:00,66.87,66.9,66.84,66.86,6300.0,49.554,49.5762,49.5318,49.5466,6300.0
2012-02-02 11:10:00,66.84,66.85,66.78,66.79,13600.0,49.5318,49.5392,49.4873,49.4947,13600.0
2012-02-02 11:20:00,66.79,66.83,66.79,66.79,9700.0,49.4947,49.5244,49.4947,49.4947,9700.0
2012-02-02 11:30:00,66.79,66.79,66.65,66.67,16400.0,49.4947,49.4947,49.391,49.4058,16400.0
2012-02-02 11:40:00,66.67,66.68,66.65,66.68,21800.0,49.4058,49.4132,49.391,49.4132,21800.0
2012-02-02 11:50:00,66.68,66.73,66.67,66.68,16400.0,49.4132,49.4503,49.4058,49.4132,16400.0
2012-02-02 12:00:00,66.7,66.72,66.66,66.68,9000.0,49.428,49.4428,49.3984,49.4132,9000.0
2012-02-02 12:10:00,66.64,66.65,66.58,66.59,13500.0,49.3836,49.391,49.3391,49.3465,13500.0
2012-02-02 12:20:00,66.59,66.65,66.58,66.65,17200.0,49.3465,49.391,49.3391,49.391,17200.0
2012-02-02 12:30:00,66.64,66.64,66.53,66.54,33100.0,49.3836,49.3836,49.302,49.3095,33100.0
2012-02-02 12:40:00,66.53,66.61,66.52,66.61,28400.0,49.302,49.3613,49.2946,49.3613,28400.0
2012-02-02 12:50:00,66.61,66.66,66.59,66.66,13600.0,49.3613,49.3984,49.3465,49.3984,13600.0
2012-02-02 13:00:00,66.67,66.68,66.63,66.66,14300.0,49.4058,49.4132,49.3762,49.3984,14300.0
2012-02-02 13:10:00,66.66,66.7,66.66,66.68,12200.0,49.3984,49.428,49.3984,49.4132,12200.0
2012-02-02 13:20:00,66.68,66.68,66.62,66.63,29800.0,49.4132,49.4132,49.3687,49.3762,29800.0
2012-02-02 13:30:00,66.62,66.69,66.62,66.69,12900.0,49.3687,49.4206,49.3687,49.4206,12900.0
2012-02-02 13:40:00,66.68,66.74,66.67,66.73,18900.0,49.4132,49.4577,49.4058,49.4503,18900.0
2012-02-02 13:50:00,66.73,66.76,66.71,66.73,22200.0,49.4503,49.4725,49.4354,49.4503,22200.0
2012-02-02 14:00:00,66.73,66.74,66.71,66.74,11400.0,49.4503,49.4577,49.4354,49.4577,11400.0
2012-02-02 14:10:00,66.73,66.74,66.7,66.72,18300.0,49.4503,49.4577,49.428,49.4428,18300.0
2012-02-02 14:20:00,66.71,66.74,66.7,66.72,13800.0,49.4354,49.4577,49.428,49.4428,13800.0
2012-02-02 14:30:00,66.73,66.76,66.72,66.72,23900.0,49.4503,49.4725,49.4428,49.4428,23900.0
2012-02-02 14:40:00,66.72,66.73,66.67,66.71,60000.0,49.4428,49.4503,49.4058,49.4354,60000.0
2012-02-02 14:50:00,66.69,66.72,66.66,66.71,40700.0,49.4206,49.4428,49.3984,49.4354,40700.0
2012-02-02 15:00:00,66.71,66.74,66.69,66.72,48700.0,49.4354,49.4577,49.4206,49.4428,48700.0
2012-02-02 15:10:00,66.72,66.74,66.7,66.72,36600.0,49.4428,49.4577,49.428,49.4428,36600.0
2012-02-02 15:20:00,66.71,66.76,66.71,66.74,81600.0,49.4354,49.4725,49.4354,49.4577,81600.0
2012-02-02 15:30:00,66.74,66.82,66.73,66.8,103200.0,49.4577,49.517,49.4503,49.5021,103200.0
2012-02-02 15:40:00,66.8,66.82,66.73,66.74,127600.0,49.5021,49.517,49.4503,49.4577,127600.0
2012-02-02 15:50:00,66.74,66.75,66.71,66.73,151000.0,49.4577,49.4651,49.4354,49.4503,151000.0
2012-02-03 09:30:00,67.45,67.47,67.37,67.39,55100.0,49.9838,49.9986,49.9245,49.9394,55100.0
2012-02-03 09:40:00,67.39,67.45,67.36,67.43,109600.0,49.9394,49.9838,49.9171,49.969,109600.0
2012-02-03 09:50:00,67.43,67.48,67.42,67.47,21900.0,49.969,50.006,49.9616,49.9986,21900.0
2012-02-03 10:00:00,67.5,67.63,67.48,67.63,30000.0,50.0209,50.1172,50.006,50.1172,30000.0
2012-02-03 10:10:00,67.63,67.65,67.59,67.61,18800.0,50.1172,50.132,50.0876,50.1024,18800.0
2012-02-03 10:20:00,67.61,67.65,67.55,67.55,18200.0,50.1024,50.132,50.0579,50.0579,18200.0
2012-02-03 10:30:00,67.56,67.65,67.55,67.64,16400.0,50.0653,50.132,50.0579,50.1246,16400.0
2012-02-03 10:40:00,67.63,67.63,67.57,67.59,22300.0,50.1172,50.1172,50.0727,50.0876,22300.0
2012-02-03 10:50:00,67.59,67.6,67.55,67.56,8000.0,50.0876,50.095,50.0579,50.0653,8000.0
2012-02-03 11:00:00,67.56,67.56,67.51,67.54,13600.0,50.0653,50.0653,50.0283,50.0505,13600.0
2012-02-03 11:10:00,67.55,67.58,67.55,67.56,5300.0,50.0579,50.0802,50.0579,50.0653,5300.0
2012-02-03 11:20:00,67.58,67.66,67.58,67.65,27300.0,50.0802,50.1394,50.0802,50.132,27300.0
2012-02-03 11:30:00,67.65,67.66,67.63,67.64,10500.0,50.132,50.1394,50.1172,50.1246,10500.0
2012-02-03 11:40:00,67.64,67.66,67.62,67.65,20200.0,50.1246,50.1394,50.1098,50.132,20200.0
2012-02-03 11:50:00,67.64,67.65,67.59,67.59,3300.0,50.1246,50.132,50.0876,50.0876,3300.0
2012-02-03 12:00:00,67.57,67.66,67.57,67.64,114900.0,50.0727,50.1394,50.0727,50.1246,114900.0
2012-02-03 12:10:00,67.64,67.66,67.61,67.61,232800.0,50.1246,50.1394,50.1024,50.1024,232800.0
2012-02-03 12:20:00,67.61,67.66,67.6,67.65,6800.0,50.1024,50.1394,50.095,50.132,6800.0
2012-02-03 12:30:00,67.64,67.65,67.61,67.62,10000.0,50.1246,50.132,50.1024,50.1098,10000.0
2012-02-03 12:40:00,67.64,67.74,67.64,67.69,26500.0,50.1246,50.1987,50.1246,50.1617,26500.0
2012-02-03 12:50:00,67.68,67.7,67.65,67.68,18200.0,50.1543,50.1691,50.132,50.1543,18200.0
2012-02-03 13:00:00,67.69,67.69,67.66,67.69,19600.0,50.1617,50.1617,50.1394,50.1617,19600.0
2012-02-03 13:10:00,67.69,67.7,67.66,67.67,9400.0,50.1617,50.1691,50.1394,50.1468,9400.0
2012-02-03 13:20:00,67.66,67.68,67.66,67.66,24100.0,50.1394,50.1543,50.1394,50.1394,24100.0
2012-02-03 13:30:00,67.66,67.66,67.64,67.65,5900.0,50.1394,50.1394,50.1246,50.132,5900.0
2012-02-03 13:40:00,67.64,67.64,67.62,67.63,6600.0,50.1246,50.1246,50.1098,50.1172,6600.0
2012-02-03 13:50:00,67.62,67.66,67.62,67.62,12100.0,50.1098,50.1394,50.1098,50.1098,12100.0
2012-02-03 14:00:00,67.64,67.67,67.63,67.65,36800.0,50.1246,50.1468,50.1172,50.132,36800.0
2012-02-03 14:10:00,67.65,67.7,67.64,67.7,10500.0,50.132,50.1691,50.1246,50.1691,10500.0
2012-02-03 14:20:00,67.71,67.71,67.66,67.67,65900.0,50.1765,50.1765,50.1394,50.1468,65900.0
2012-02-03 14:30:00,67.67,67.68,67.64,67.64,65900.0,50.1468,50.1543,50.1246,50.1246,65900.0
2012-02-03 14:40:00,67.65,67.68,67.64,67.68,71500.0,50.132,50.1543,50.1246,50.1543,71500.0
2012-02-03 14:50:00,67.69,67.71,67.67,67.7,129200.0,50.1617,50.1765,50.1468,50.1691,129200.0
2012-02-03 15:00:00,67.71,67.71,67.67,67.68,44500.0,50.1765,50.1765,50.1468,50.1543,44500.0
2012-02-03 15:10:00,67.66,67.69,67.65,67.66,46500.0,50.1394,50.1617,50.132,50.1394,46500.0
2012-02-03 15:20:00,67.66,67.66,67.63,67.66,36000.0,50.1394,50.1394,50.1172,50.1394,36000.0
2012-02-03 15:30:00,67.66,67.67,67.6,67.62,37300.0,50.1394,50.1468,50.095,50.1098,37300.0
2012-02-03 15:40:00,67.61,67.7,67.6,67.68,49800.0,50.1024,50.1691,50.095,50.1543,49800.0
2012-02-03 15:50:00,67.68,67.77,67.67,67.75,69500.0,50.1543,50.221,50.1468,50.2061,69500.0
2012-02-06 09:30:00,67.44,67.53,67.4,67.53,43800.0,49.9764,50.0431,49.9468,50.0431,43800.0
2012-02-06 09:40:00,67.51,67.55,67.43,67.55,29000.0,50.0283,50.0579,49.969,50.0579,29000.0
2012-02-06 09:50:00,67.55,67.57,67.51,67.51,30500.0,50.0579,50.0727,50.0283,50.0283,30500.0
2012-02-06 10:00:00,67.51,67.57,67.51,67.53,64000.0,50.0283,50.0727,50.0283,50.0431,64000.0
2012-02-06 10:10:00,67.54,67.56,67.48,67.49,12900.0,50.0505,50.0653,50.006,50.0135,12900.0
2012-02-06 10:20:00,67.49,67.52,67.46,67.46,15300.0,50.0135,50.0357,49.9912,49.9912,15300.0
2012-02-06 10:30:00,67.46,67.48,67.44,67.46,30600.0,49.9912,50.006,49.9764,49.9912,30600.0
2012-02-06 10:40:00,67.45,67.45,67.37,67.4,27500.0,49.9838,49.9838,49.9245,49.9468,27500.0
2012-02-06 10:50:00,67.4,67.45,67.37,67.45,15800.0,49.9468,49.9838,49.9245,49.9838,15800.0
2012-02-06 11:00:00,67.46,67.51,67.45,67.51,9300.0,49.9912,50.0283,49.9838,50.0283,9300.0
2012-02-06 11:10:00,67.51,67.58,67.51,67.53,24500.0,50.0283,50.0802,50.0283,50.0431,24500.0
2012-02-06 11:20:00,67.52,67.53,67.49,67.52,8400.0,50.0357,50.0431,50.0135,50.0357,8400.0
2012-02-06 11:30:00,67.54,67.55,67.5,67.51,9600.0,50.0505,50.0579,50.0209,50.0283,9600.0
2012-02-06 11:40:00,67.52,67.56,67.5,67.54,5000.0,50.0357,50.0653,50.0209,50.0505,5000.0
2012-02-06 11:50:00,67.55,67.58,67.51,67.57,17800.0,50.0579,50.0802,50.0283,50.0727,17800.0
2012-02-06 12:00:00,67.59,67.59,67.52,67.52,19100.0,50.0876,50.0876,50.0357,50.0357,19100.0
2012-02-06 12:10:00,67.54,67.57,67.51,67.57,12600.0,50.0505,50.0727,50.0283,50.0727,12600.0
2012-02-06 12:20:00,67.57,67.57,67.53,67.55,8700.0,50.0727,50.0727,50.0431,50.0579,8700.0
2012-02-06 12:30:00,67.54,67.61,67.52,67.61,135200.0,50.0505,50.1024,50.0357,50.1024,135200.0
2012-02-06 12:40:00,67.6,67.62,67.58,67.61,46000.0,50.095,50.1098,50.0802,50.1024,46000.0
2012-02-06 12:50:00,67.6,67.62,67.6,67.61,11400.0,50.095,50.1098,50.095,50.1024,11400.0
2012-02-06 13:00:00,67.61,67.61,67.58,67.58,11300.0,50.1024,50.1024,50.0802,50.0802,11300.0
2012-02-06 13:10:00,67.59,67.6,67.57,67.58,5100.0,50.0876,50.095,50.0727,50.0802,5100.0
2012-02-06 13:20:00,67.59,67.59,67.56,67.56,21400.0,50.0876,50.0876,50.0653,50.0653,21400.0
2012-02-06 13:30:00,67.56,67.6,67.54,67.54,10600.0,50.0653,50.095,50.0505,50.0505,10600.0
2012-02-06 13:40:00,67.54,67.54,67.5,67.5,4400.0,50.0505,50.0505,50.0209,50.0209,4400.0
2012-02-06 13:50:00,67.5,67.52,67.47,67.5,11300.0,50.0209,50.0357,49.9986,50.0209,11300.0
2012-02-06 14:00:00,67.5,67.54,67.5,67.53,17000.0,50.0209,50.0505,50.0209,50.0431,17000.0
2012-02-06 14:10:00,67.52,67.58,67.52,67.56,18100.0,50.0357,50.0802,50.0357,50.0653,18100.0
2012-02-06 14:20:00,67.54,67.56,67.53,67.55,16500.0,50.0505,50.0653,50.0431,50.0579,16500.0
2012-02-06 14:30:00,67.56,67.59,67.56,67.59,12500.0,50.0653,50.0876,50.0653,50.0876,12500.0
2012-02-06 14:40:00,67.59,67.59,67.54,67.57,22600.0,50.0876,50.0876,50.0505,50.0727,22600.0
2012-02-06 14:50:00,67.57,67.61,67.56,67.59,23900.0,50.0727,50.1024,50.0653,50.0876,23900.0
2012-02-06 15:00:00,67.59,67.64,67.59,67.62,19800.0,50.0876,50.1246,50.0876,50.1098,19800.0
2012-02-06 15:10:00,67.62,67.63,67.59,67.62,19400.0,50.1098,50.1172,50.0876,50.1098,19400.0
2012-02-06 15:20:00,67.62,67.63,67.6,67.61,45800.0,50.1098,50.1172,50.095,50.1024,45800.0
2012-02-06 15:30:00,67.61,67.63,67.59,67.61,50000.0,50.1024,50.1172,50.0876,50.1024,50000.0
2012-02-06 15:40:00,67.63,67.69,67.62,67.66,23800.0,50.1172,50.1617,50.1098,50.1394,23800.0
2012-02-06 15:50:00,67.66,67.7,67.62,67.67,50400.0,50.1394,50.1691,50.1098,50.1468,50400.0
2012-02-07 09:30:00,67.53,67.59,67.41,67.41,34500.0,50.0431,50.0876,49.9542,49.9542,34500.0
2012-02-07 09:40:00,67.42,67.5,67.39,67.41,49000.0,49.9616,50.0209,49.9394,49.9542,49000.0
2012-02-07 09:50:00,67.4,67.42,67.31,67.4,64300.0,49.9468,49.9616,49.8801,49.9468,64300.0
2012-02-07 10:00:00,67.4,67.42,67.25,67.35,54000.0,49.9468,49.9616,49.8356,49.9097,54000.0
2012-02-07 10:10:00,67.35,67.44,67.33,67.42,21600.0,49.9097,49.9764,49.8949,49.9616,21600.0
2012-02-07 10:20:00,67.41,67.5,67.4,67.44,62500.0,49.9542,50.0209,49.9468,49.9764,62500.0
2012-02-07 10:30:00,67.44,67.51,67.43,67.47,26200.0,49.9764,50.0283,49.969,49.9986,26200.0
2012-02-07 10:40:00,67.48,67.6,67.47,67.58,104300.0,50.006,50.095,49.9986,50.0802,104300.0
2012-02-07 10:50:00,67.58,67.71,67.58,67.7,37700.0,50.0802,50.1765,50.0802,50.1691,37700.0
2012-02-07 11:00:00,67.7,67.77,67.69,67.74,23400.0,50.1691,50.221,50.1617,50.1987,23400.0
2012-02-07 11:10:00,67.75,67.78,67.74,67.77,18200.0,50.2061,50.2284,50.1987,50.221,18200.0
2012-02-07 11:20:00,67.77,67.84,67.75,67.84,20300.0,50.221,50.2728,50.2061,50.2728,20300.0
2012-02-07 11:30:00,67.84,67.86,67.79,67.83,43600.0,50.2728,50.2876,50.2358,50.2654,43600.0
2012-02-07 11:40:00,67.82,67.82,67.79,67.79,10400.0,50.258,50.258,50.2358,50.2358,10400.0
2012-02-07 11:50:00,67.78,67.79,67.75,67.76,9300.0,50.2284,50.2358,50.2061,50.2135,9300.0
2012-02-07 12:00:00,67.77,67.81,67.77,67.78,17500.0,50.221,50.2506,50.221,50.2284,17500.0
2012-02-07 12:10:00,67.79,67.81,67.76,67.8,66500.0,50.2358,50.2506,50.2135,50.2432,66500.0
2012-02-07 12:20:00,67.79,67.81,67.76,67.78,15900.0,50.2358,50.2506,50.2135,50.2284,15900.0
2012-02-07 12:30:00,67.77,67.79,67.77,67.79,5600.0,50.221,50.2358,50.221,50.2358,5600.0
2012-02-07 12:40:00,67.79,67.79,67.77,67.77,16100.0,50.2358,50.2358,50.221,50.221,16100.0
2012-02-07 12:50:00,67.77,67.85,67.77,67.84,47800.0,50.221,50.2802,50.221,50.2728,47800.0
2012-02-07 13:00:00,67.83,67.89,67.82,67.88,25000.0,50.2654,50.3099,50.258,50.3025,25000.0
2012-02-07 13:10:00,67.88,67.88,67.77,67.78,16400.0,50.3025,50.3025,50.221,50.2284,16400.0
2012-02-07 13:20:00,67.78,67.81,67.74,67.8,22000.0,50.2284,50.2506,50.1987,50.2432,22000.0
2012-02-07 13:30:00,67.8,67.82,67.77,67.82,6000.0,50.2432,50.258,50.221,50.258,6000.0
2012-02-07 13:40:00,67.8,67.85,67.79,67.85,21900.0,50.2432,50.2802,50.2358,50.2802,21900.0
2012-02-07 13:50:00,67.84,67.87,67.84,67.86,17700.0,50.2728,50.2951,50.2728,50.2876,17700.0
2012-02-07 14:00:00,67.87,67.87,67.81,67.83,51700.0,50.2951,50.2951,50.2506,50.2654,51700.0
2012-02-07 14:10:00,67.83,67.86,67.83,67.84,30800.0,50.2654,50.2876,50.2654,50.2728,30800.0
2012-02-07 14:20:00,67.84,67.84,67.78,67.8,79500.0,50.2728,50.2728,50.2284,50.2432,79500.0
2012-02-07 14:30:00,67.79,67.81,67.78,67.8,19300.0,50.2358,50.2506,50.2284,50.2432,19300.0
2012-02-07 14:40:00,67.81,67.82,67.79,67.81,14000.0,50.2506,50.258,50.2358,50.2506,14000.0
2012-02-07 14:50:00,67.81,67.83,67.71,67.72,42800.0,50.2506,50.2654,50.1765,50.1839,42800.0
2012-02-07 15:00:00,67.73,67.8,67.73,67.79,73300.0,50.1913,50.2432,50.1913,50.2358,73300.0
2012-02-07 15:10:00,67.81,67.89,67.81,67.87,38800.0,50.2506,50.3099,50.2506,50.2951,38800.0
2012-02-07 15:20:00,67.88,67.94,67.85,67.93,33300.0,50.3025,50.3469,50.2802,50.3395,33300.0
2012-02-07 15:30:00,67.93,67.94,67.9,67.91,27600.0,50.3395,50.3469,50.3173,50.3247,27600.0
2012-02-07 15:40:00,67.91,67.95,67.83,67.87,92800.0,50.3247,50.3543,50.2654,50.2951,92800.0
2012-02-07 15:50:00,67.87,67.89,67.82,67.83,75200.0,50.2951,50.3099,50.258,50.2654,75200.0
2012-02-08 09:30:00,67.85,67.97,67.84,67.84,44200.0,50.2802,50.3692,50.2728,50.2728,44200.0
2012-02-08 09:40:00,67.86,68.07,67.86,68.06,45600.0,50.2876,50.4433,50.2876,50.4359,45600.0
2012-02-08 09:50:00,68.05,68.09,68.04,68.04,30100.0,50.4284,50.4581,50.421,50.421,30100.0
2012-02-08 10:00:00,68.06,68.12,68.03,68.07,157000.0,50.4359,50.4803,50.4136,50.4433,157000.0
2012-02-08 10:10:00,68.07,68.14,68.06,68.11,159300.0,50.4433,50.4951,50.4359,50.4729,159300.0
2012-02-08 10:20:00,68.11,68.15,68.06,68.12,173800.0,50.4729,50.5026,50.4359,50.4803,173800.0
2012-02-08 10:30:00,68.11,68.12,67.98,67.99,44100.0,50.4729,50.4803,50.3766,50.384,44100.0
2012-02-08 10:40:00,68.0,68.02,67.94,68.0,16200.0,50.3914,50.4062,50.3469,50.3914,16200.0
2012-02-08 10:50:00,68.01,68.02,67.97,68.01,15700.0,50.3988,50.4062,50.3692,50.3988,15700.0
2012-02-08 11:00:00,68.02,68.05,67.84,67.85,19700.0,50.4062,50.4284,50.2728,50.2802,19700.0
2012-02-08 11:10:00,67.85,67.85,67.73,67.73,27400.0,50.2802,50.2802,50.1913,50.1913,27400.0
2012-02-08 11:20:00,67.71,67.75,67.7,67.75,31500.0,50.1765,50.2061,50.1691,50.2061,31500.0
2012-02-08 11:30:00,67.75,67.78,67.7,67.75,21900.0,50.2061,50.2284,50.1691,50.2061,21900.0
2012-02-08 11:40:00,67.74,67.75,67.65,67.71,14200.0,50.1987,50.2061,50.132,50.1765,14200.0
2012-02-08 11:50:00,67.7,67.79,67.7,67.78,11200.0,50.1691,50.2358,50.1691,50.2284,11200.0
2012-02-08 12:00:00,67.78,67.83,67.77,67.78,15000.0,50.2284,50.2654,50.221,50.2284,15000.0
2012-02-08 12:10:00,67.78,67.81,67.77,67.8,19700.0,50.2284,50.2506,50.221,50.2432,19700.0
2012-02-08 12:20:00,67.81,67.85,67.81,67.85,5000.0,50.2506,50.2802,50.2506,50.2802,5000.0
2012-02-08 12:30:00,67.85,67.87,67.82,67.86,29800.0,50.2802,50.2951,50.258,50.2876,29800.0
2012-02-08 12:40:00,67.86,67.89,67.85,67.88,8500.0,50.2876,50.3099,50.2802,50.3025,8500.0
2012-02-08 12:50:00,67.89,67.93,67.87,67.92,26500.0,50.3099,50.3395,50.2951,50.3321,26500.0
2012-02-08 13:00:00,67.93,67.93,67.91,67.91,9800.0,50.3395,50.3395,50.3247,50.3247,9800.0
2012-02-08 13:10:00,67.92,67.92,67.86,67.86,9100.0,50.3321,50.3321,50.2876,50.2876,9100.0
2012-02-08 13:20:00,67.87,67.95,67.86,67.95,28500.0,50.2951,50.3543,50.2876,50.3543,28500.0
2012-02-08 13:30:00,67.96,67.97,67.92,67.94,10800.0,50.3618,50.3692,50.3321,50.3469,10800.0
2012-02-08 13:40:00,67.95,67.95,67.92,67.94,3300.0,50.3543,50.3543,50.3321,50.3469,3300.0
2012-02-08 13:50:00,67.94,67.96,67.9,67.9,6400.0,50.3469,50.3618,50.3173,50.3173,6400.0
2012-02-08 14:00:00,67.9,67.91,67.89,67.9,5100.0,50.3173,50.3247,50.3099,50.3173,5100.0
2012-02-08 14:10:00,67.91,67.95,67.91,67.93,17900.0,50.3247,50.3543,50.3247,50.3395,17900.0
2012-02-08 14:20:00,67.93,68.02,67.92,67.98,16500.0,50.3395,50.4062,50.3321,50.3766,16500.0
2012-02-08 14:30:00,67.98,68.01,67.97,68.0,11200.0,50.3766,50.3988,50.3692,50.3914,11200.0
2012-02-08 14:40:00,68.0,68.1,67.99,68.07,34100.0,50.3914,50.4655,50.384,50.4433,34100.0
2012-02-08 14:50:00,68.08,68.09,68.05,68.07,26400.0,50.4507,50.4581,50.4284,50.4433,26400.0
2012-02-08 15:00:00,68.05,68.07,68.03,68.05,35400.0,50.4284,50.4433,50.4136,50.4284,35400.0
2012-02-08 15:10:00,68.06,68.07,68.03,68.05,42500.0,50.4359,50.4433,50.4136,50.4284,42500.0
2012-02-08 15:20:00,68.05,68.05,68.0,68.04,19600.0,50.4284,50.4284,50.3914,50.421,19600.0
2012-02-08 15:30:00,68.04,68.06,67.99,68.04,27300.0,50.421,50.4359,50.384,50.421,27300.0
2012-02-08 15:40:00,68.03,68.06,68.01,68.02,71800.0,50.4136,50.4359,50.3988,50.4062,71800.0
2012-02-08 15:50:00,68.02,68.07,68.02,68.07,51400.0,50.4062,50.4433,50.4062,50.4433,51400.0
2012-02-09 09:30:00,68.23,68.25,68.08,68.09,56100.0,50.5618,50.5767,50.4507,50.4581,56100.0
2012-02-09 09:40:00,68.08,68.11,68.0,68.03,23400.0,50.4507,50.4729,50.3914,50.4136,23400.0
2012-02-09 09:50:00,68.02,68.14,68.0,68.08,18100.0,50.4062,50.4951,50.3914,50.4507,18100.0
2012-02-09 10:00:00,68.08,68.11,67.88,67.9,45600.0,50.4507,50.4729,50.3025,50.3173,45600.0
2012-02-09 10:10:00,67.91,67.98,67.91,67.94,32900.0,50.3247,50.3766,50.3247,50.3469,32900.0
2012-02-09 10:20:00,67.93,67.93,67.7,67.77,49000.0,50.3395,50.3395,50.1691,50.221,49000.0
2012-02-09 10:30:00,67.75,67.77,67.68,67.76,27500.0,50.2061,50.221,50.1543,50.2135,27500.0
2012-02-09 10:40:00,67.78,67.87,67.76,67.86,70400.0,50.2284,50.2951,50.2135,50.2876,70400.0
2012-02-09 10:50:00,67.86,67.92,67.83,67.89,27000.0,50.2876,50.3321,50.2654,50.3099,27000.0
2012-02-09 11:00:00,67.91,67.91,67.85,67.85,20200.0,50.3247,50.3247,50.2802,50.2802,20200.0
2012-02-09 11:10:00,67.85,67.94,67.85,67.88,22500.0,50.2802,50.3469,50.2802,50.3025,22500.0
2012-02-09 11:20:00,67.86,67.91,67.86,67.86,6600.0,50.2876,50.3247,50.2876,50.2876,6600.0
2012-02-09 11:30:00,67.85,67.89,67.8,67.8,12700.0,50.2802,50.3099,50.2432,50.2432,12700.0
2012-02-09 11:40:00,67.81,67.93,67.77,67.91,10000.0,50.2506,50.3395,50.221,50.3247,10000.0
2012-02-09 11:50:00,67.92,68.02,67.91,67.99,23300.0,50.3321,50.4062,50.3247,50.384,23300.0
2012-02-09 12:00:00,68.0,68.06,68.0,68.04,6700.0,50.3914,50.4359,50.3914,50.421,6700.0
2012-02-09 12:10:00,68.02,68.05,68.0,68.01,4900.0,50.4062,50.4284,50.3914,50.3988,4900.0
2012-02-09 12:20:00,68.0,68.01,67.96,67.97,6800.0,50.3914,50.3988,50.3618,50.3692,6800.0
2012-02-09 12:30:00,67.96,67.97,67.95,67.95,6500.0,50.3618,50.3692,50.3543,50.3543,6500.0
2012-02-09 12:40:00,67.97,68.07,67.97,68.06,9600.0,50.3692,50.4433,50.3692,50.4359,9600.0
2012-02-09 12:50:00,68.06,68.07,68.02,68.06,7600.0,50.4359,50.4433,50.4062,50.4359,7600.0
2012-02-09 13:00:00,68.06,68.11,68.03,68.04,49600.0,50.4359,50.4729,50.4136,50.421,49600.0
2012-02-09 13:10:00,68.03,68.1,68.02,68.08,34300.0,50.4136,50.4655,50.4062,50.4507,34300.0
2012-02-09 13:20:00,68.08,68.17,68.08,68.15,35100.0,50.4507,50.5174,50.4507,50.5026,35100.0
2012-02-09 13:30:00,68.15,68.16,68.1,68.12,27800.0,50.5026,50.51,50.4655,50.4803,27800.0
2012-02-09 13:40:00,68.11,68.12,68.07,68.08,41800.0,50.4729,50.4803,50.4433,50.4507,41800.0
2012-02-09 13:50:00,68.09,68.11,67.96,68.09,86400.0,50.4581,50.4729,50.3618,50.4581,86400.0
2012-02-09 14:00:00,68.09,68.13,68.06,68.06,20100.0,50.4581,50.4877,50.4359,50.4359,20100.0
2012-02-09 14:10:00,68.06,68.11,68.06,68.08,27300.0,50.4359,50.4729,50.4359,50.4507,27300.0
2012-02-09 14:20:00,68.09,68.12,68.08,68.1,26500.0,50.4581,50.4803,50.4507,50.4655,26500.0
2012-02-09 14:30:00,68.1,68.12,68.08,68.09,19100.0,50.4655,50.4803,50.4507,50.4581,19100.0
2012-02-09 14:40:00,68.09,68.1,68.06,68.08,20300.0,50.4581,50.4655,50.4359,50.4507,20300.0
2012-02-09 14:50:00,68.06,68.08,68.04,68.04,9900.0,50.4359,50.4507,50.421,50.421,9900.0
2012-02-09 15:00:00,68.05,68.09,68.01,68.06,54600.0,50.4284,50.4581,50.3988,50.4359,54600.0
2012-02-09 15:10:00,68.06,68.07,67.99,67.99,49900.0,50.4359,50.4433,50.384,50.384,49900.0
2012-02-09 15:20:00,68.0,68.05,67.97,68.03,18100.0,50.3914,50.4284,50.3692,50.4136,18100.0
2012-02-09 15:30:00,68.04,68.06,68.02,68.03,22700.0,50.421,50.4359,50.4062,50.4136,22700.0
2012-02-09 15:40:00,68.03,68.04,67.95,68.0,60900.0,50.4136,50.421,50.3543,50.3914,60900.0
2012-02-09 15:50:00,67.99,68.03,67.96,68.01,55300.0,50.384,50.4136,50.3618,50.3988,55300.0
2012-02-10 09:30:00,67.43,67.43,67.29,67.43,36200.0,49.969,49.969,49.8652,49.969,36200.0
2012-02-10 09:40:00,67.41,67.46,67.37,67.45,29200.0,49.9542,49.9912,49.9245,49.9838,29200.0
2012-02-10 09:50:00,67.44,67.48,67.3,67.33,54100.0,49.9764,50.006,49.8727,49.8949,54100.0
2012-02-10 10:00:00,67.31,67.36,67.26,67.28,32000.0,49.8801,49.9171,49.843,49.8578,32000.0
2012-02-10 10:10:00,67.28,67.34,67.23,67.31,26400.0,49.8578,49.9023,49.8208,49.8801,26400.0
2012-02-10 10:20:00,67.31,67.38,67.31,67.37,14700.0,49.8801,49.9319,49.8801,49.9245,14700.0
2012-02-10 10:30:00,67.36,67.39,67.33,67.34,35400.0,49.9171,49.9394,49.8949,49.9023,35400.0
2012-02-10 10:40:00,67.34,67.44,67.33,67.37,13300.0,49.9023,49.9764,49.8949,49.9245,13300.0
2012-02-10 10:50:00,67.38,67.43,67.35,67.42,12300.0,49.9319,49.969,49.9097,49.9616,12300.0
2012-02-10 11:00:00,67.42,67.48,67.41,67.48,19500.0,49.9616,50.006,49.9542,50.006,19500.0
2012-02-10 11:10:00,67.48,67.5,67.44,67.44,12500.0,50.006,50.0209,49.9764,49.9764,12500.0
2012-02-10 11:20:00,67.45,67.47,67.4,67.4,7600.0,49.9838,49.9986,49.9468,49.9468,7600.0
2012-02-10 11:30:00,67.41,67.44,67.38,67.42,10200.0,49.9542,49.9764,49.9319,49.9616,10200.0
2012-02-10 11:40:00,67.42,67.45,67.42,67.44,29900.0,49.9616,49.9838,49.9616,49.9764,29900.0
2012-02-10 11:50:00,67.45,67.51,67.45,67.47,18300.0,49.9838,50.0283,49.9838,49.9986,18300.0
2012-02-10 12:00:00,67.46,67.51,67.46,67.47,8400.0,49.9912,50.0283,49.9912,49.9986,8400.0
2012-02-10 12:10:00,67.46,67.46,67.42,67.45,19500.0,49.9912,49.9912,49.9616,49.9838,19500.0
2012-02-10 12:20:00,67.45,67.46,67.42,67.43,5800.0,49.9838,49.9912,49.9616,49.969,5800.0
2012-02-10 12:30:00,67.43,67.5,67.42,67.48,15700.0,49.969,50.0209,49.9616,50.006,15700.0
2012-02-10 12:40:00,67.48,67.52,67.46,67.5,8900.0,50.006,50.0357,49.9912,50.0209,8900.0
2012-02-10 12:50:00,67.51,67.54,67.49,67.53,33900.0,50.0283,50.0505,50.0135,50.0431,33900.0
2012-02-10 13:00:00,67.54,67.55,67.5,67.51,7700.0,50.0505,50.0579,50.0209,50.0283,7700.0
2012-02-10 13:10:00,67.51,67.53,67.47,67.5,14500.0,50.0283,50.0431,49.9986,50.0209,14500.0
2012-02-10 13:20:00,67.49,67.5,67.45,67.45,11100.0,50.0135,50.0209,49.9838,49.9838,11100.0
2012-02-10 13:30:00,67.44,67.44,67.32,67.36,19500.0,49.9764,49.9764,49.8875,49.9171,19500.0
2012-02-10 13:40:00,67.35,67.38,67.34,67.36,15300.0,49.9097,49.9319,49.9023,49.9171,15300.0
2012-02-10 13:50:00,67.35,67.38,67.31,67.32,6600.0,49.9097,49.9319,49.8801,49.8875,6600.0
2012-02-10 14:00:00,67.31,67.39,67.3,67.35,10600.0,49.8801,49.9394,49.8727,49.9097,10600.0
2012-02-10 14:10:00,67.35,67.37,67.31,67.35,22600.0,49.9097,49.9245,49.8801,49.9097,22600.0
2012-02-10 14:20:00,67.35,67.39,67.33,67.38,27900.0,49.9097,49.9394,49.8949,49.9319,27900.0
2012-02-10 14:30:00,67.38,67.42,67.35,67.37,10300.0,49.9319,49.9616,49.9097,49.9245,10300.0
2012-02-10 14:40:00,67.37,67.41,67.37,67.38,49500.0,49.9245,49.9542,49.9245,49.9319,49500.0
2012-02-10 14:50:00,67.39,67.39,67.36,67.36,14800.0,49.9394,49.9394,49.9171,49.9171,14800.0
2012-02-10 15:00:00,67.37,67.37,67.28,67.29,32000.0,49.9245,49.9245,49.8578,49.8652,32000.0
2012-02-10 15:10:00,67.29,67.34,67.25,67.32,34600.0,49.8652,49.9023,49.8356,49.8875,34600.0
2012-02-10 15:20:00,67.33,67.37,67.3,67.37,202700.0,49.8949,49.9245,49.8727,49.9245,202700.0
2012-02-10 15:30:00,67.37,67.38,67.33,67.35,44100.0,49.9245,49.9319,49.8949,49.9097,44100.0
2012-02-10 15:40:00,67.36,67.45,67.36,67.4,29300.0,49.9171,49.9838,49.9171,49.9468,29300.0
2012-02-10 15:50:00,67.4,67.52,67.4,67.5,45500.0,49.9468,50.0357,49.9468,50.0209,45500.0
2012-02-13 09:30:00,68.01,68.11,67.96,68.02,30600.0,50.3988,50.4729,50.3618,50.4062,30600.0
2012-02-13 09:40:00,67.99,68.0,67.87,67.93,21400.0,50.384,50.3914,50.2951,50.3395,21400.0
2012-02-13 09:50:00,67.94,67.96,67.9,67.93,12400.0,50.3469,50.3618,50.3173,50.3395,12400.0
2012-02-13 10:00:00,67.94,67.99,67.91,67.94,16000.0,50.3469,50.384,50.3247,50.3469,16000.0
2012-02-13 10:10:00,67.96,67.96,67.79,67.8,12500.0,50.3618,50.3618,50.2358,50.2432,12500.0
2012-02-13 10:20:00,67.82,67.87,67.79,67.83,24700.0,50.258,50.2951,50.2358,50.2654,24700.0
2012-02-13 10:30:00,67.82,67.83,67.75,67.76,28500.0,50.258,50.2654,50.2061,50.2135,28500.0
2012-02-13 10:40:00,67.76,67.8,67.7,67.73,17100.0,50.2135,50.2432,50.1691,50.1913,17100.0
2012-02-13 10:50:00,67.73,67.86,67.72,67.85,66100.0,50.1913,50.2876,50.1839,50.2802,66100.0
2012-02-13 11:00:00,67.85,67.89,67.84,67.87,27900.0,50.2802,50.3099,50.2728,50.2951,27900.0
2012-02-13 11:10:00,67.87,67.89,67.81,67.84,22800.0,50.2951,50.3099,50.2506,50.2728,22800.0
2012-02-13 11:20:00,67.84,67.86,67.81,67.84,22200.0,50.2728,50.2876,50.2506,50.2728,22200.0
2012-02-13 11:30:00,67.85,67.87,67.82,67.84,21900.0,50.2802,50.2951,50.258,50.2728,21900.0
2012-02-13 11:40:00,67.86,67.91,67.85,67.9,19000.0,50.2876,50.3247,50.2802,50.3173,19000.0
2012-02-13 11:50:00,67.9,67.9,67.87,67.88,14400.0,50.3173,50.3173,50.2951,50.3025,14400.0
2012-02-13 12:00:00,67.88,67.92,67.87,67.89,14100.0,50.3025,50.3321,50.2951,50.3099,14100.0
2012-02-13 12:10:00,67.88,67.9,67.88,67.89,15500.0,50.3025,50.3173,50.3025,50.3099,15500.0
2012-02-13 12:20:00,67.88,67.88,67.86,67.86,13800.0,50.3025,50.3025,50.2876,50.2876,13800.0
2012-02-13 12:30:00,67.85,67.85,67.8,67.81,13500.0,50.2802,50.2802,50.2432,50.2506,13500.0
2012-02-13 12:40:00,67.79,67.84,67.79,67.82,15500.0,50.2358,50.2728,50.2358,50.258,15500.0
2012-02-13 12:50:00,67.83,67.89,67.82,67.88,12800.0,50.2654,50.3099,50.258,50.3025,12800.0
2012-02-13 13:00:00,67.89,67.93,67.89,67.93,11900.0,50.3099,50.3395,50.3099,50.3395,11900.0
2012-02-13 13:10:00,67.93,67.97,67.93,67.94,25700.0,50.3395,50.3692,50.3395,50.3469,25700.0
2012-02-13 13:20:00,67.94,67.97,67.94,67.95,20200.0,50.3469,50.3692,50.3469,50.3543,20200.0
2012-02-13 13:30:00,67.94,68.0,67.93,67.96,10200.0,50.3469,50.3914,50.3395,50.3618,10200.0
2012-02-13 13:40:00,67.97,68.0,67.97,67.98,25100.0,50.3692,50.3914,50.3692,50.3766,25100.0
2012-02-13 13:50:00,67.98,68.0,67.96,67.96,161400.0,50.3766,50.3914,50.3618,50.3618,161400.0
2012-02-13 14:00:00,67.97,67.97,67.94,67.95,28800.0,50.3692,50.3692,50.3469,50.3543,28800.0
2012-02-13 14:10:00,67.96,67.99,67.96,67.98,25000.0,50.3618,50.384,50.3618,50.3766,25000.0
2012-02-13 14:20:00,68.0,68.0,67.97,67.97,17700.0,50.3914,50.3914,50.3692,50.3692,17700.0
2012-02-13 14:30:00,67.97,68.02,67.96,67.99,27400.0,50.3692,50.4062,50.3618,50.384,27400.0
2012-02-13 14:40:00,68.0,68.05,67.99,67.99,22700.0,50.3914,50.4284,50.384,50.384,22700.0
2012-02-13 14:50:00,68.0,68.01,67.99,67.99,18700.0,50.3914,50.3988,50.384,50.384,18700.0
2012-02-13 15:00:00,67.99,68.01,67.95,67.97,54100.0,50.384,50.3988,50.3543,50.3692,54100.0
2012-02-13 15:10:00,67.96,67.98,67.94,67.97,111500.0,50.3618,50.3766,50.3469,50.3692,111500.0
2012-02-13 15:20:00,67.98,67.99,67.96,67.99,42900.0,50.3766,50.384,50.3618,50.384,42900.0
2012-02-13 15:30:00,67.98,68.0,67.92,67.96,55000.0,50.3766,50.3914,50.3321,50.3618,55000.0
2012-02-13 15:40:00,67.96,67.96,67.91,67.92,80500.0,50.3618,50.3618,50.3247,50.3321,80500.0
2012-02-13 15:50:00,67.92,67.96,67.9,67.95,70700.0,50.3321,50.3618,50.3173,50.3543,70700.0
2012-02-14 09:30:00,67.76,67.8,67.7,67.71,30600.0,50.2135,50.2432,50.1691,50.1765,30600.0
2012-02-14 09:40:00,67.72,67.82,67.72,67.79,14900.0,50.1839,50.258,50.1839,50.2358,14900.0
2012-02-14 09:50:00,67.78,67.79,67.67,67.67,16000.0,50.2284,50.2358,50.1468,50.1468,16000.0
2012-02-14 10:00:00,67.68,67.7,67.53,67.55,23200.0,50.1543,50.1691,50.0431,50.0579,23200.0
2012-02-14 10:10:00,67.56,67.56,67.49,67.52,24600.0,50.0653,50.0653,50.0135,50.0357,24600.0
2012-02-14 10:20:00,67.53,67.66,67.53,67.65,30700.0,50.0431,50.1394,50.0431,50.132,30700.0
2012-02-14 10:30:00,67.64,67.68,67.6,67.62,23300.0,50.1246,50.1543,50.095,50.1098,23300.0
2012-02-14 10:40:00,67.62,67.63,67.57,67.59,20000.0,50.1098,50.1172,50.0727,50.0876,20000.0
2012-02-14 10:50:00,67.59,67.59,67.5,67.56,31600.0,50.0876,50.0876,50.0209,50.0653,31600.0
2012-02-14 11:00:00,67.56,67.62,67.56,67.62,26900.0,50.0653,50.1098,50.0653,50.1098,26900.0
2012-02-14 11:10:00,67.63,67.66,67.61,67.64,14000.0,50.1172,50.1394,50.1024,50.1246,14000.0
2012-02-14 11:20:00,67.65,67.71,67.62,67.69,11100.0,50.132,50.1765,50.1098,50.1617,11100.0
2012-02-14 11:30:00,67.69,67.74,67.69,67.74,11400.0,50.1617,50.1987,50.1617,50.1987,11400.0
2012-02-14 11:40:00,67.75,67.77,67.72,67.74,12700.0,50.2061,50.221,50.1839,50.1987,12700.0
2012-02-14 11:50:00,67.74,67.78,67.69,67.7,16600.0,50.1987,50.2284,50.1617,50.1691,16600.0
2012-02-14 12:00:00,67.71,67.74,67.68,67.73,13300.0,50.1765,50.1987,50.1543,50.1913,13300.0
2012-02-14 12:10:00,67.73,67.73,67.68,67.69,14300.0,50.1913,50.1913,50.1543,50.1617,14300.0
2012-02-14 12:20:00,67.7,67.7,67.65,67.67,7000.0,50.1691,50.1691,50.132,50.1468,7000.0
2012-02-14 12:30:00,67.67,67.69,67.65,67.66,11300.0,50.1468,50.1617,50.132,50.1394,11300.0
2012-02-14 12:40:00,67.65,67.7,67.65,67.7,14700.0,50.132,50.1691,50.132,50.1691,14700.0
2012-02-14 12:50:00,67.68,67.69,67.56,67.58,16000.0,50.1543,50.1617,50.0653,50.0802,16000.0
2012-02-14 13:00:00,67.56,67.57,67.49,67.49,18400.0,50.0653,50.0727,50.0135,50.0135,18400.0
2012-02-14 13:10:00,67.48,67.53,67.47,67.49,25400.0,50.006,50.0431,49.9986,50.0135,25400.0
2012-02-14 13:20:00,67.5,67.53,67.48,67.52,70000.0,50.0209,50.0431,50.006,50.0357,70000.0
2012-02-14 13:30:00,67.51,67.61,67.51,67.59,33200.0,50.0283,50.1024,50.0283,50.0876,33200.0
2012-02-14 13:40:00,67.59,67.59,67.53,67.55,32000.0,50.0876,50.0876,50.0431,50.0579,32000.0
2012-02-14 13:50:00,67.54,67.57,67.52,67.57,27400.0,50.0505,50.0727,50.0357,50.0727,27400.0
2012-02-14 14:00:00,67.57,67.6,67.52,67.52,21400.0,50.0727,50.095,50.0357,50.0357,21400.0
2012-02-14 14:10:00,67.53,67.56,67.48,67.5,23600.0,50.0431,50.0653,50.006,50.0209,23600.0
2012-02-14 14:20:00,67.5,67.51,67.39,67.39,18200.0,50.0209,50.0283,49.9394,49.9394,18200.0
2012-02-14 14:30:00,67.39,67.41,67.34,67.41,14400.0,49.9394,49.9542,49.9023,49.9542,14400.0
2012-02-14 14:40:00,67.4,67.43,67.37,67.41,14400.0,49.9468,49.969,49.9245,49.9542,14400.0
2012-02-14 14:50:00,67.42,67.48,67.42,67.45,14100.0,49.9616,50.006,49.9616,49.9838,14100.0
2012-02-14 15:00:00,67.46,67.55,67.46,67.51,91800.0,49.9912,50.0579,49.9912,50.0283,91800.0
2012-02-14 15:10:00,67.52,67.54,67.4,67.4,35600.0,50.0357,50.0505,49.9468,49.9468,35600.0
2012-02-14 15:20:00,67.42,67.42,67.31,67.35,29600.0,49.9616,49.9616,49.8801,49.9097,29600.0
2012-02-14 15:30:00,67.34,67.55,67.32,67.55,57400.0,49.9023,50.0579,49.8875,50.0579,57400.0
2012-02-14 15:40:00,67.56,67.77,67.54,67.77,207400.0,50.0653,50.221,50.0505,50.221,207400.0
2012-02-14 15:50:00,67.77,67.81,67.7,67.81,236300.0,50.221,50.2506,50.1691,50.2506,236300.0
2012-02-15 09:30:00,68.01,68.06,67.88,67.89,49600.0,50.3988,50.4359,50.3025,50.3099,49600.0
2012-02-15 09:40:00,67.89,67.9,67.82,67.88,8000.0,50.3099,50.3173,50.258,50.3025,8000.0
2012-02-15 09:50:00,67.89,67.97,67.89,67.96,25300.0,50.3099,50.3692,50.3099,50.3618,25300.0
2012-02-15 10:00:00,67.97,68.01,67.94,67.94,52700.0,50.3692,50.3988,50.3469,50.3469,52700.0
2012-02-15 10:10:00,67.93,67.96,67.83,67.83,24000.0,50.3395,50.3618,50.2654,50.2654,24000.0
2012-02-15 10:20:00,67.8,67.9,67.8,67.89,21800.0,50.2432,50.3173,50.2432,50.3099,21800.0
2012-02-15 10:30:00,67.9,67.94,67.85,67.85,19400.0,50.3173,50.3469,50.2802,50.2802,19400.0
2012-02-15 10:40:00,67.85,67.98,67.85,67.97,18200.0,50.2802,50.3766,50.2802,50.3692,18200.0
2012-02-15 10:50:00,67.96,67.96,67.82,67.85,13800.0,50.3618,50.3618,50.258,50.2802,13800.0
2012-02-15 11:00:00,67.84,67.92,67.82,67.88,30100.0,50.2728,50.3321,50.258,50.3025,30100.0
2012-02-15 11:10:00,67.88,67.89,67.8,67.89,23900.0,50.3025,50.3099,50.2432,50.3099,23900.0
2012-02-15 11:20:00,67.89,67.95,67.87,67.95,28100.0,50.3099,50.3543,50.2951,50.3543,28100.0
2012-02-15 11:30:00,67.95,67.96,67.91,67.93,18000.0,50.3543,50.3618,50.3247,50.3395,18000.0
2012-02-15 11:40:00,67.93,68.04,67.93,68.0,92100.0,50.3395,50.421,50.3395,50.3914,92100.0
2012-02-15 11:50:00,68.0,68.02,67.99,68.02,75800.0,50.3914,50.4062,50.384,50.4062,75800.0
2012-02-15 12:00:00,68.02,68.02,67.98,68.0,21900.0,50.4062,50.4062,50.3766,50.3914,21900.0
2012-02-15 12:10:00,68.0,68.01,67.97,67.98,16000.0,50.3914,50.3988,50.3692,50.3766,16000.0
2012-02-15 12:20:00,67.98,67.99,67.96,67.96,18500.0,50.3766,50.384,50.3618,50.3618,18500.0
2012-02-15 12:30:00,67.97,67.97,67.88,67.9,51400.0,50.3692,50.3692,50.3025,50.3173,51400.0
2012-02-15 12:40:00,67.9,67.94,67.8,67.8,59500.0,50.3173,50.3469,50.2432,50.2432,59500.0
2012-02-15 12:50:00,67.8,67.84,67.68,67.71,79700.0,50.2432,50.2728,50.1543,50.1765,79700.0
2012-02-15 13:00:00,67.67,67.7,67.58,67.7,51000.0,50.1468,50.1691,50.0802,50.1691,51000.0
2012-02-15 13:10:00,67.72,67.73,67.66,67.71,29600.0,50.1839,50.1913,50.1394,50.1765,29600.0
2012-02-15 13:20:00,67.71,67.73,67.7,67.72,31800.0,50.1765,50.1913,50.1691,50.1839,31800.0
2012-02-15 13:30:00,67.73,67.75,67.68,67.7,26800.0,50.1913,50.2061,50.1543,50.1691,26800.0
2012-02-15 13:40:00,67.71,67.72,67.62,67.66,27400.0,50.1765,50.1839,50.1098,50.1394,27400.0
2012-02-15 13:50:00,67.67,67.78,67.67,67.77,45800.0,50.1468,50.2284,50.1468,50.221,45800.0
2012-02-15 14:00:00,67.79,67.81,67.6,67.65,82000.0,50.2358,50.2506,50.095,50.132,82000.0
2012-02-15 14:10:00,67.66,67.66,67.54,67.54,83000.0,50.1394,50.1394,50.0505,50.0505,83000.0
2012-02-15 14:20:00,67.54,67.75,67.53,67.74,45200.0,50.0505,50.2061,50.0431,50.1987,45200.0
2012-02-15 14:30:00,67.72,67.73,67.62,67.62,27500.0,50.1839,50.1913,50.1098,50.1098,27500.0
2012-02-15 14:40:00,67.62,67.68,67.59,67.68,46400.0,50.1098,50.1543,50.0876,50.1543,46400.0
2012-02-15 14:50:00,67.68,67.72,67.48,67.5,43100.0,50.1543,50.1839,50.006,50.0209,43100.0
2012-02-15 15:00:00,67.49,67.52,67.42,67.47,78900.0,50.0135,50.0357,49.9616,49.9986,78900.0
2012-02-15 15:10:00,67.47,67.56,67.41,67.49,68400.0,49.9986,50.0653,49.9542,50.0135,68400.0
2012-02-15 15:20:00,67.48,67.53,67.43,67.49,68600.0,50.006,50.0431,49.969,50.0135,68600.0
2012-02-15 15:30:00,67.5,67.54,67.47,67.53,36100.0,50.0209,50.0505,49.9986,50.0431,36100.0
2012-02-15 15:40:00,67.53,67.67,67.52,67.55,73800.0,50.0431,50.1468,50.0357,50.0579,73800.0
2012-02-15 15:50:00,67.55,67.6,67.49,67.55,74000.0,50.0579,50.095,50.0135,50.0579,74000.0
2012-02-16 09:30:00,67.55,67.68,67.55,67.59,47700.0,50.0579,50.1543,50.0579,50.0876,47700.0
2012-02-16 09:40:00,67.6,67.74,67.59,67.69,21200.0,50.095,50.1987,50.0876,50.1617,21200.0
2012-02-16 09:50:00,67.69,67.7,67.48,67.65,37800.0,50.1617,50.1691,50.006,50.132,37800.0
2012-02-16 10:00:00,67.66,67.8,67.61,67.73,38900.0,50.1394,50.2432,50.1024,50.1913,38900.0
2012-02-16 10:10:00,67.76,67.81,67.73,67.77,41400.0,50.2135,50.2506,50.1913,50.221,41400.0
2012-02-16 10:20:00,67.76,67.89,67.74,67.87,22900.0,50.2135,50.3099,50.1987,50.2951,22900.0
2012-02-16 10:30:00,67.89,67.95,67.88,67.94,33300.0,50.3099,50.3543,50.3025,50.3469,33300.0
2012-02-16 10:40:00,67.94,67.94,67.88,67.88,24000.0,50.3469,50.3469,50.3025,50.3025,24000.0
2012-02-16 10:50:00,67.88,67.89,67.83,67.84,234500.0,50.3025,50.3099,50.2654,50.2728,234500.0
2012-02-16 11:00:00,67.85,67.95,67.83,67.85,105200.0,50.2802,50.3543,50.2654,50.2802,105200.0
2012-02-16 11:10:00,67.85,67.95,67.84,67.95,24000.0,50.2802,50.3543,50.2728,50.3543,24000.0
2012-02-16 11:20:00,67.96,68.01,67.93,67.99,24500.0,50.3618,50.3988,50.3395,50.384,24500.0
2012-02-16 11:30:00,67.99,68.13,67.95,68.11,33100.0,50.384,50.4877,50.3543,50.4729,33100.0
2012-02-16 11:40:00,68.11,68.13,68.09,68.11,162600.0,50.4729,50.4877,50.4581,50.4729,162600.0
2012-02-16 11:50:00,68.11,68.28,68.11,68.23,42700.0,50.4729,50.5989,50.4729,50.5618,42700.0
2012-02-16 12:00:00,68.24,68.28,68.21,68.23,34800.0,50.5692,50.5989,50.547,50.5618,34800.0
2012-02-16 12:10:00,68.22,68.23,68.18,68.2,30600.0,50.5544,50.5618,50.5248,50.5396,30600.0
2012-02-16 12:20:00,68.2,68.28,68.18,68.21,34700.0,50.5396,50.5989,50.5248,50.547,34700.0
2012-02-16 12:30:00,68.21,68.24,68.2,68.23,32300.0,50.547,50.5692,50.5396,50.5618,32300.0
2012-02-16 12:40:00,68.23,68.23,68.17,68.18,12300.0,50.5618,50.5618,50.5174,50.5248,12300.0
2012-02-16 12:50:00,68.18,68.23,68.16,68.23,8200.0,50.5248,50.5618,50.51,50.5618,8200.0
2012-02-16 13:00:00,68.23,68.28,68.23,68.24,23100.0,50.5618,50.5989,50.5618,50.5692,23100.0
2012-02-16 13:10:00,68.25,68.33,68.25,68.31,29700.0,50.5767,50.6359,50.5767,50.6211,29700.0
2012-02-16 13:20:00,68.3,68.31,68.28,68.29,21900.0,50.6137,50.6211,50.5989,50.6063,21900.0
2012-02-16 13:30:00,68.3,68.37,68.29,68.32,45600.0,50.6137,50.6656,50.6063,50.6285,45600.0
2012-02-16 13:40:00,68.31,68.31,68.28,68.28,11500.0,50.6211,50.6211,50.5989,50.5989,11500.0
2012-02-16 13:50:00,68.28,68.3,68.26,68.3,8200.0,50.5989,50.6137,50.5841,50.6137,8200.0
2012-02-16 14:00:00,68.3,68.32,68.27,68.3,8500.0,50.6137,50.6285,50.5915,50.6137,8500.0
2012-02-16 14:10:00,68.29,68.3,68.27,68.28,11900.0,50.6063,50.6137,50.5915,50.5989,11900.0
2012-02-16 14:20:00,68.28,68.33,68.27,68.32,13700.0,50.5989,50.6359,50.5915,50.6285,13700.0
2012-02-16 14:30:00,68.32,68.37,68.32,68.34,57200.0,50.6285,50.6656,50.6285,50.6434,57200.0
2012-02-16 14:40:00,68.34,68.34,68.3,68.32,30600.0,50.6434,50.6434,50.6137,50.6285,30600.0
2012-02-16 14:50:00,68.32,68.35,68.29,68.35,41200.0,50.6285,50.6508,50.6063,50.6508,41200.0
2012-02-16 15:00:00,68.35,68.37,68.31,68.31,140400.0,50.6508,50.6656,50.6211,50.6211,140400.0
2012-02-16 15:10:00,68.32,68.32,68.24,68.29,105600.0,50.6285,50.6285,50.5692,50.6063,105600.0
2012-02-16 15:20:00,68.28,68.32,68.26,68.32,131500.0,50.5989,50.6285,50.5841,50.6285,131500.0
2012-02-16 15:30:00,68.31,68.35,68.3,68.34,35700.0,50.6211,50.6508,50.6137,50.6434,35700.0
2012-02-16 15:40:00,68.34,68.4,68.33,68.38,78700.0,50.6434,50.6878,50.6359,50.673,78700.0
2012-02-16 15:50:00,68.38,68.4,68.35,68.36,101900.0,50.673,50.6878,50.6508,50.6582,101900.0
2012-02-17 09:30:00,68.64,68.69,68.55,68.63,33400.0,50.8657,50.9027,50.799,50.8583,33400.0
2012-02-17 09:40:00,68.62,68.71,68.59,68.63,22700.0,50.8508,50.9175,50.8286,50.8583,22700.0
2012-02-17 09:50:00,68.63,68.66,68.62,68.65,27700.0,50.8583,50.8805,50.8508,50.8731,27700.0
2012-02-17 10:00:00,68.66,68.66,68.51,68.54,25000.0,50.8805,50.8805,50.7693,50.7916,25000.0
2012-02-17 10:10:00,68.54,68.58,68.51,68.57,13200.0,50.7916,50.8212,50.7693,50.8138,13200.0
2012-02-17 10:20:00,68.58,68.61,68.56,68.59,21800.0,50.8212,50.8434,50.8064,50.8286,21800.0
2012-02-17 10:30:00,68.56,68.59,68.52,68.52,16600.0,50.8064,50.8286,50.7767,50.7767,16600.0
2012-02-17 10:40:00,68.52,68.58,68.51,68.57,47600.0,50.7767,50.8212,50.7693,50.8138,47600.0
2012-02-17 10:50:00,68.58,68.58,68.5,68.52,14100.0,50.8212,50.8212,50.7619,50.7767,14100.0
2012-02-17 11:00:00,68.51,68.51,68.45,68.47,22100.0,50.7693,50.7693,50.7249,50.7397,22100.0
2012-02-17 11:10:00,68.48,68.52,68.45,68.52,25400.0,50.7471,50.7767,50.7249,50.7767,25400.0
2012-02-17 11:20:00,68.49,68.52,68.46,68.52,13400.0,50.7545,50.7767,50.7323,50.7767,13400.0
2012-02-17 11:30:00,68.52,68.54,68.5,68.54,17800.0,50.7767,50.7916,50.7619,50.7916,17800.0
2012-02-17 11:40:00,68.55,68.58,68.55,68.56,15300.0,50.799,50.8212,50.799,50.8064,15300.0
2012-02-17 11:50:00,68.55,68.55,68.53,68.54,12600.0,50.799,50.799,50.7841,50.7916,12600.0
2012-02-17 12:00:00,68.55,68.55,68.52,68.54,25100.0,50.799,50.799,50.7767,50.7916,25100.0
2012-02-17 12:10:00,68.55,68.56,68.53,68.55,7000.0,50.799,50.8064,50.7841,50.799,7000.0
2012-02-17 12:20:00,68.55,68.55,68.53,68.54,6900.0,50.799,50.799,50.7841,50.7916,6900.0
2012-02-17 12:30:00,68.54,68.57,68.54,68.57,2600.0,50.7916,50.8138,50.7916,50.8138,2600.0
2012-02-17 12:40:00,68.57,68.58,68.56,68.57,6500.0,50.8138,50.8212,50.8064,50.8138,6500.0
2012-02-17 12:50:00,68.58,68.58,68.55,68.57,12300.0,50.8212,50.8212,50.799,50.8138,12300.0
2012-02-17 13:00:00,68.56,68.57,68.55,68.55,8000.0,50.8064,50.8138,50.799,50.799,8000.0
2012-02-17 13:10:00,68.57,68.61,68.56,68.6,13400.0,50.8138,50.8434,50.8064,50.836,13400.0
2012-02-17 13:20:00,68.6,68.63,68.6,68.61,11000.0,50.836,50.8583,50.836,50.8434,11000.0
2012-02-17 13:30:00,68.6,68.63,68.6,68.63,7000.0,50.836,50.8583,50.836,50.8583,7000.0
2012-02-17 13:40:00,68.64,68.64,68.62,68.63,4700.0,50.8657,50.8657,50.8508,50.8583,4700.0
2012-02-17 13:50:00,68.63,68.63,68.61,68.62,13500.0,50.8583,50.8583,50.8434,50.8508,13500.0
2012-02-17 14:00:00,68.64,68.64,68.62,68.64,10200.0,50.8657,50.8657,50.8508,50.8657,10200.0
2012-02-17 14:10:00,68.63,68.64,68.61,68.62,11400.0,50.8583,50.8657,50.8434,50.8508,11400.0
2012-02-17 14:20:00,68.63,68.63,68.61,68.62,13800.0,50.8583,50.8583,50.8434,50.8508,13800.0
2012-02-17 14:30:00,68.63,68.66,68.63,68.65,176300.0,50.8583,50.8805,50.8583,50.8731,176300.0
2012-02-17 14:40:00,68.65,68.66,68.62,68.64,35900.0,50.8731,50.8805,50.8508,50.8657,35900.0
2012-02-17 14:50:00,68.65,68.65,68.63,68.63,59900.0,50.8731,50.8731,50.8583,50.8583,59900.0
2012-02-17 15:00:00,68.63,68.64,68.62,68.64,69200.0,50.8583,50.8657,50.8508,50.8657,69200.0
2012-02-17 15:10:00,68.64,68.68,68.63,68.67,38500.0,50.8657,50.8953,50.8583,50.8879,38500.0
2012-02-17 15:20:00,68.66,68.74,68.66,68.73,65300.0,50.8805,50.9398,50.8805,50.9324,65300.0
2012-02-17 15:30:00,68.73,68.73,68.63,68.68,154000.0,50.9324,50.9324,50.8583,50.8953,154000.0
2012-02-17 15:40:00,68.68,68.71,68.65,68.69,102200.0,50.8953,50.9175,50.8731,50.9027,102200.0
2012-02-17 15:50:00,68.68,68.69,68.64,68.65,159000.0,50.8953,50.9027,50.8657,50.8731,159000.0
2012-02-21 09:30:00,68.86,68.87,68.75,68.79,35100.0,51.0287,51.0361,50.9472,50.9768,35100.0
2012-02-21 09:40:00,68.78,68.83,68.64,68.64,31500.0,50.9694,51.0065,50.8657,50.8657,31500.0
2012-02-21 09:50:00,68.65,68.66,68.6,68.64,15200.0,50.8731,50.8805,50.836,50.8657,15200.0
2012-02-21 10:00:00,68.64,68.68,68.61,68.64,33900.0,50.8657,50.8953,50.8434,50.8657,33900.0
2012-02-21 10:10:00,68.64,68.72,68.62,68.7,25000.0,50.8657,50.9249,50.8508,50.9101,25000.0
2012-02-21 10:20:00,68.7,68.75,68.67,68.72,14700.0,50.9101,50.9472,50.8879,50.9249,14700.0
2012-02-21 10:30:00,68.74,68.89,68.74,68.89,22400.0,50.9398,51.0509,50.9398,51.0509,22400.0
2012-02-21 10:40:00,68.9,68.91,68.85,68.86,21000.0,51.0583,51.0657,51.0213,51.0287,21000.0
2012-02-21 10:50:00,68.87,68.91,68.86,68.9,23100.0,51.0361,51.0657,51.0287,51.0583,23100.0
2012-02-21 11:00:00,68.91,68.92,68.87,68.9,17300.0,51.0657,51.0732,51.0361,51.0583,17300.0
2012-02-21 11:10:00,68.9,68.9,68.86,68.88,18400.0,51.0583,51.0583,51.0287,51.0435,18400.0
2012-02-21 11:20:00,68.87,68.91,68.86,68.89,19400.0,51.0361,51.0657,51.0287,51.0509,19400.0
2012-02-21 11:30:00,68.89,68.9,68.81,68.82,11200.0,51.0509,51.0583,50.9916,50.9991,11200.0
2012-02-21 11:40:00,68.82,68.83,68.8,68.82,4600.0,50.9991,51.0065,50.9842,50.9991,4600.0
2012-02-21 11:50:00,68.81,68.82,68.8,68.8,9000.0,50.9916,50.9991,50.9842,50.9842,9000.0
2012-02-21 12:00:00,68.82,68.93,68.81,68.89,19100.0,50.9991,51.0806,50.9916,51.0509,19100.0
2012-02-21 12:10:00,68.88,68.9,68.82,68.83,22000.0,51.0435,51.0583,50.9991,51.0065,22000.0
2012-02-21 12:20:00,68.84,68.88,68.83,68.87,12200.0,51.0139,51.0435,51.0065,51.0361,12200.0
2012-02-21 12:30:00,68.88,68.88,68.85,68.86,17200.0,51.0435,51.0435,51.0213,51.0287,17200.0
2012-02-21 12:40:00,68.85,68.88,68.84,68.87,10300.0,51.0213,51.0435,51.0139,51.0361,10300.0
2012-02-21 12:50:00,68.87,68.87,68.85,68.85,10300.0,51.0361,51.0361,51.0213,51.0213,10300.0
2012-02-21 13:00:00,68.85,68.87,68.84,68.86,11700.0,51.0213,51.0361,51.0139,51.0287,11700.0
2012-02-21 13:10:00,68.89,68.9,68.87,68.87,14000.0,51.0509,51.0583,51.0361,51.0361,14000.0
2012-02-21 13:20:00,68.87,68.88,68.86,68.86,8600.0,51.0361,51.0435,51.0287,51.0287,8600.0
2012-02-21 13:30:00,68.86,68.89,68.85,68.85,8000.0,51.0287,51.0509,51.0213,51.0213,8000.0
2012-02-21 13:40:00,68.84,68.84,68.76,68.78,55400.0,51.0139,51.0139,50.9546,50.9694,55400.0
2012-02-21 13:50:00,68.78,68.8,68.74,68.76,33900.0,50.9694,50.9842,50.9398,50.9546,33900.0
2012-02-21 14:00:00,68.77,68.78,68.73,68.73,11400.0,50.962,50.9694,50.9324,50.9324,11400.0
2012-02-21 14:10:00,68.73,68.73,68.65,68.67,24700.0,50.9324,50.9324,50.8731,50.8879,24700.0
2012-02-21 14:20:00,68.67,68.69,68.64,68.67,14600.0,50.8879,50.9027,50.8657,50.8879,14600.0
2012-02-21 14:30:00,68.67,68.67,68.56,68.56,12800.0,50.8879,50.8879,50.8064,50.8064,12800.0
2012-02-21 14:40:00,68.56,68.58,68.51,68.54,28100.0,50.8064,50.8212,50.7693,50.7916,28100.0
2012-02-21 14:50:00,68.54,68.56,68.43,68.5,39000.0,50.7916,50.8064,50.71,50.7619,39000.0
2012-02-21 15:00:00,68.49,68.56,68.49,68.53,33900.0,50.7545,50.8064,50.7545,50.7841,33900.0
2012-02-21 15:10:00,68.52,68.54,68.47,68.49,21100.0,50.7767,50.7916,50.7397,50.7545,21100.0
2012-02-21 15:20:00,68.48,68.55,68.44,68.5,44100.0,50.7471,50.799,50.7175,50.7619,44100.0
2012-02-21 15:30:00,68.5,68.53,68.43,68.52,41000.0,50.7619,50.7841,50.71,50.7767,41000.0
2012-02-21 15:40:00,68.53,68.61,68.52,68.56,34500.0,50.7841,50.8434,50.7767,50.8064,34500.0
2012-02-21 15:50:00,68.56,68.6,68.54,68.6,68700.0,50.8064,50.836,50.7916,50.836,68700.0
2012-02-22 09:30:00,68.48,68.58,68.46,68.46,20100.0,50.7471,50.8212,50.7323,50.7323,20100.0
2012-02-22 09:40:00,68.47,68.56,68.46,68.51,19700.0,50.7397,50.8064,50.7323,50.7693,19700.0
2012-02-22 09:50:00,68.49,68.51,68.42,68.47,12700.0,50.7545,50.7693,50.7026,50.7397,12700.0
2012-02-22 10:00:00,68.44,68.46,68.32,68.4,35400.0,50.7175,50.7323,50.6285,50.6878,35400.0
2012-02-22 10:10:00,68.41,68.55,68.41,68.49,18600.0,50.6952,50.799,50.6952,50.7545,18600.0
2012-02-22 10:20:00,68.49,68.51,68.41,68.46,58600.0,50.7545,50.7693,50.6952,50.7323,58600.0
2012-02-22 10:30:00,68.43,68.43,68.33,68.35,11200.0,50.71,50.71,50.6359,50.6508,11200.0
2012-02-22 10:40:00,68.35,68.44,68.34,68.44,8200.0,50.6508,50.7175,50.6434,50.7175,8200.0
2012-02-22 10:50:00,68.45,68.47,68.34,68.39,18900.0,50.7249,50.7397,50.6434,50.6804,18900.0
2012-02-22 11:00:00,68.39,68.47,68.38,68.42,33500.0,50.6804,50.7397,50.673,50.7026,33500.0
2012-02-22 11:10:00,68.42,68.43,68.31,68.31,24100.0,50.7026,50.71,50.6211,50.6211,24100.0
2012-02-22 11:20:00,68.32,68.34,68.29,68.3,20700.0,50.6285,50.6434,50.6063,50.6137,20700.0
2012-02-22 11:30:00,68.3,68.32,68.24,68.26,23300.0,50.6137,50.6285,50.5692,50.5841,23300.0
2012-02-22 11:40:00,68.25,68.26,68.14,68.18,38900.0,50.5767,50.5841,50.4951,50.5248,38900.0
2012-02-22 11:50:00,68.18,68.2,68.16,68.19,23500.0,50.5248,50.5396,50.51,50.5322,23500.0
2012-02-22 12:00:00,68.19,68.19,68.12,68.14,43800.0,50.5322,50.5322,50.4803,50.4951,43800.0
2012-02-22 12:10:00,68.14,68.17,68.13,68.16,36100.0,50.4951,50.5174,50.4877,50.51,36100.0
2012-02-22 12:20:00,68.17,68.23,68.17,68.21,15600.0,50.5174,50.5618,50.5174,50.547,15600.0
2012-02-22 12:30:00,68.21,68.22,68.18,68.2,10200.0,50.547,50.5544,50.5248,50.5396,10200.0
2012-02-22 12:40:00,68.2,68.22,68.19,68.2,8700.0,50.5396,50.5544,50.5322,50.5396,8700.0
2012-02-22 12:50:00,68.2,68.23,68.2,68.22,18700.0,50.5396,50.5618,50.5396,50.5544,18700.0
2012-02-22 13:00:00,68.21,68.29,68.21,68.29,10200.0,50.547,50.6063,50.547,50.6063,10200.0
2012-02-22 13:10:00,68.29,68.34,68.29,68.31,7800.0,50.6063,50.6434,50.6063,50.6211,7800.0
2012-02-22 13:20:00,68.31,68.36,68.3,68.33,20000.0,50.6211,50.6582,50.6137,50.6359,20000.0
2012-02-22 13:30:00,68.33,68.34,68.28,68.3,71100.0,50.6359,50.6434,50.5989,50.6137,71100.0
2012-02-22 13:40:00,68.29,68.3,68.28,68.29,10800.0,50.6063,50.6137,50.5989,50.6063,10800.0
2012-02-22 13:50:00,68.29,68.35,68.29,68.32,10700.0,50.6063,50.6508,50.6063,50.6285,10700.0
2012-02-22 14:00:00,68.33,68.34,68.3,68.33,20400.0,50.6359,50.6434,50.6137,50.6359,20400.0
2012-02-22 14:10:00,68.3,68.36,68.29,68.34,9300.0,50.6137,50.6582,50.6063,50.6434,9300.0
2012-02-22 14:20:00,68.34,68.34,68.3,68.32,15100.0,50.6434,50.6434,50.6137,50.6285,15100.0
2012-02-22 14:30:00,68.33,68.33,68.25,68.26,21200.0,50.6359,50.6359,50.5767,50.5841,21200.0
2012-02-22 14:40:00,68.25,68.27,68.22,68.25,34800.0,50.5767,50.5915,50.5544,50.5767,34800.0
2012-02-22 14:50:00,68.25,68.26,68.22,68.22,40400.0,50.5767,50.5841,50.5544,50.5544,40400.0
2012-02-22 15:00:00,68.22,68.27,68.19,68.24,46200.0,50.5544,50.5915,50.5322,50.5692,46200.0
2012-02-22 15:10:00,68.25,68.31,68.24,68.27,16100.0,50.5767,50.6211,50.5692,50.5915,16100.0
2012-02-22 15:20:00,68.26,68.29,68.2,68.26,38300.0,50.5841,50.6063,50.5396,50.5841,38300.0
2012-02-22 15:30:00,68.25,68.31,68.23,68.31,11800.0,50.5767,50.6211,50.5618,50.6211,11800.0
2012-02-22 15:40:00,68.31,68.32,68.21,68.22,35600.0,50.6211,50.6285,50.547,50.5544,35600.0
2012-02-22 15:50:00,68.23,68.23,68.17,68.21,72600.0,50.5618,50.5618,50.5174,50.547,72600.0
2012-02-23 09:30:00,68.13,68.2,68.06,68.09,40000.0,50.4877,50.5396,50.4359,50.4581,40000.0
2012-02-23 09:40:00,68.1,68.1,67.94,67.99,22500.0,50.4655,50.4655,50.3469,50.384,22500.0
2012-02-23 09:50:00,68.0,68.05,67.98,68.02,15600.0,50.3914,50.4284,50.3766,50.4062,15600.0
2012-02-23 10:00:00,68.02,68.16,68.02,68.15,31200.0,50.4062,50.51,50.4062,50.5026,31200.0
2012-02-23 10:10:00,68.13,68.18,68.11,68.13,11100.0,50.4877,50.5248,50.4729,50.4877,11100.0
2012-02-23 10:20:00,68.13,68.19,68.1,68.16,14100.0,50.4877,50.5322,50.4655,50.51,14100.0
2012-02-23 10:30:00,68.18,68.19,68.14,68.16,9000.0,50.5248,50.5322,50.4951,50.51,9000.0
2012-02-23 10:40:00,68.17,68.21,68.15,68.19,19700.0,50.5174,50.547,50.5026,50.5322,19700.0
2012-02-23 10:50:00,68.19,68.37,68.19,68.35,20900.0,50.5322,50.6656,50.5322,50.6508,20900.0
2012-02-23 11:00:00,68.37,68.38,68.32,68.34,20600.0,50.6656,50.673,50.6285,50.6434,20600.0
2012-02-23 11:10:00,68.35,68.46,68.35,68.4,29500.0,50.6508,50.7323,50.6508,50.6878,29500.0
2012-02-23 11:20:00,68.42,68.44,68.4,68.43,14200.0,50.7026,50.7175,50.6878,50.71,14200.0
2012-02-23 11:30:00,68.43,68.44,68.39,68.39,25000.0,50.71,50.7175,50.6804,50.6804,25000.0
2012-02-23 11:40:00,68.4,68.41,68.35,68.37,7200.0,50.6878,50.6952,50.6508,50.6656,7200.0
2012-02-23 11:50:00,68.37,68.41,68.37,68.4,10700.0,50.6656,50.6952,50.6656,50.6878,10700.0
2012-02-23 12:00:00,68.4,68.43,68.37,68.43,8800.0,50.6878,50.71,50.6656,50.71,8800.0
2012-02-23 12:10:00,68.43,68.43,68.4,68.41,13100.0,50.71,50.71,50.6878,50.6952,13100.0
2012-02-23 12:20:00,68.41,68.47,68.41,68.47,16500.0,50.6952,50.7397,50.6952,50.7397,16500.0
2012-02-23 12:30:00,68.47,68.51,68.47,68.48,12700.0,50.7397,50.7693,50.7397,50.7471,12700.0
2012-02-23 12:40:00,68.48,68.49,68.43,68.43,17100.0,50.7471,50.7545,50.71,50.71,17100.0
2012-02-23 12:50:00,68.44,68.44,68.4,68.44,11500.0,50.7175,50.7175,50.6878,50.7175,11500.0
2012-02-23 13:00:00,68.44,68.45,68.39,68.4,15500.0,50.7175,50.7249,50.6804,50.6878,15500.0
2012-02-23 13:10:00,68.37,68.42,68.37,68.42,14500.0,50.6656,50.7026,50.6656,50.7026,14500.0
2012-02-23 13:20:00,68.42,68.45,68.42,68.42,14900.0,50.7026,50.7249,50.7026,50.7026,14900.0
2012-02-23 13:30:00,68.43,68.44,68.37,68.38,20100.0,50.71,50.7175,50.6656,50.673,20100.0
2012-02-23 13:40:00,68.39,68.46,68.39,68.44,53200.0,50.6804,50.7323,50.6804,50.7175,53200.0
2012-02-23 13:50:00,68.44,68.48,68.43,68.46,25900.0,50.7175,50.7471,50.71,50.7323,25900.0
2012-02-23 14:00:00,68.47,68.49,68.43,68.45,32200.0,50.7397,50.7545,50.71,50.7249,32200.0
2012-02-23 14:10:00,68.44,68.48,68.44,68.47,8500.0,50.7175,50.7471,50.7175,50.7397,8500.0
2012-02-23 14:20:00,68.46,68.49,68.46,68.49,14200.0,50.7323,50.7545,50.7323,50.7545,14200.0
2012-02-23 14:30:00,68.49,68.54,68.47,68.54,83000.0,50.7545,50.7916,50.7397,50.7916,83000.0
2012-02-23 14:40:00,68.54,68.54,68.47,68.47,56900.0,50.7916,50.7916,50.7397,50.7397,56900.0
2012-02-23 14:50:00,68.47,68.5,68.46,68.49,47600.0,50.7397,50.7619,50.7323,50.7545,47600.0
2012-02-23 15:00:00,68.49,68.52,68.47,68.52,24100.0,50.7545,50.7767,50.7397,50.7767,24100.0
2012-02-23 15:10:00,68.52,68.57,68.52,68.57,75600.0,50.7767,50.8138,50.7767,50.8138,75600.0
2012-02-23 15:20:00,68.57,68.57,68.53,68.55,16500.0,50.8138,50.8138,50.7841,50.799,16500.0
2012-02-23 15:30:00,68.56,68.59,68.52,68.55,54400.0,50.8064,50.8286,50.7767,50.799,54400.0
2012-02-23 15:40:00,68.56,68.59,68.52,68.58,56000.0,50.8064,50.8286,50.7767,50.8212,56000.0
2012-02-23 15:50:00,68.59,68.61,68.54,68.58,81900.0,50.8286,50.8434,50.7916,50.8212,81900.0
2012-02-24 09:30:00,68.74,68.74,68.62,68.64,39700.0,50.9398,50.9398,50.8508,50.8657,39700.0
2012-02-24 09:40:00,68.65,68.65,68.55,68.64,30200.0,50.8731,50.8731,50.799,50.8657,30200.0
2012-02-24 09:50:00,68.63,68.69,68.63,68.68,68100.0,50.8583,50.9027,50.8583,50.8953,68100.0
2012-02-24 10:00:00,68.67,68.73,68.66,68.72,22300.0,50.8879,50.9324,50.8805,50.9249,22300.0
2012-02-24 10:10:00,68.72,68.72,68.67,68.67,11900.0,50.9249,50.9249,50.8879,50.8879,11900.0
2012-02-24 10:20:00,68.67,68.67,68.59,68.62,14300.0,50.8879,50.8879,50.8286,50.8508,14300.0
2012-02-24 10:30:00,68.63,68.66,68.6,68.63,29000.0,50.8583,50.8805,50.836,50.8583,29000.0
2012-02-24 10:40:00,68.64,68.69,68.63,68.66,19100.0,50.8657,50.9027,50.8583,50.8805,19100.0
2012-02-24 10:50:00,68.66,68.67,68.59,68.61,23200.0,50.8805,50.8879,50.8286,50.8434,23200.0
2012-02-24 11:00:00,68.61,68.7,68.61,68.7,16900.0,50.8434,50.9101,50.8434,50.9101,16900.0
2012-02-24 11:10:00,68.69,68.71,68.69,68.7,17200.0,50.9027,50.9175,50.9027,50.9101,17200.0
2012-02-24 11:20:00,68.7,68.73,68.69,68.73,11800.0,50.9101,50.9324,50.9027,50.9324,11800.0
2012-02-24 11:30:00,68.74,68.76,68.71,68.75,14300.0,50.9398,50.9546,50.9175,50.9472,14300.0
2012-02-24 11:40:00,68.74,68.75,68.71,68.75,11500.0,50.9398,50.9472,50.9175,50.9472,11500.0
2012-02-24 11:50:00,68.75,68.8,68.75,68.78,12800.0,50.9472,50.9842,50.9472,50.9694,12800.0
2012-02-24 12:00:00,68.8,68.8,68.77,68.79,20300.0,50.9842,50.9842,50.962,50.9768,20300.0
2012-02-24 12:10:00,68.8,68.8,68.77,68.78,10500.0,50.9842,50.9842,50.962,50.9694,10500.0
2012-02-24 12:20:00,68.77,68.78,68.75,68.76,13900.0,50.962,50.9694,50.9472,50.9546,13900.0
2012-02-24 12:30:00,68.76,68.77,68.74,68.75,14000.0,50.9546,50.962,50.9398,50.9472,14000.0
2012-02-24 12:40:00,68.75,68.76,68.73,68.74,10100.0,50.9472,50.9546,50.9324,50.9398,10100.0
2012-02-24 12:50:00,68.74,68.75,68.73,68.74,3200.0,50.9398,50.9472,50.9324,50.9398,3200.0
2012-02-24 13:00:00,68.74,68.77,68.74,68.75,19200.0,50.9398,50.962,50.9398,50.9472,19200.0
2012-02-24 13:10:00,68.76,68.77,68.73,68.74,15800.0,50.9546,50.962,50.9324,50.9398,15800.0
2012-02-24 13:20:00,68.75,68.75,68.69,68.69,123500.0,50.9472,50.9472,50.9027,50.9027,123500.0
2012-02-24 13:30:00,68.69,68.7,68.65,68.65,41000.0,50.9027,50.9101,50.8731,50.8731,41000.0
2012-02-24 13:40:00,68.65,68.65,68.6,68.6,23400.0,50.8731,50.8731,50.836,50.836,23400.0
2012-02-24 13:50:00,68.61,68.66,68.61,68.66,15000.0,50.8434,50.8805,50.8434,50.8805,15000.0
2012-02-24 14:00:00,68.65,68.67,68.64,68.66,37300.0,50.8731,50.8879,50.8657,50.8805,37300.0
2012-02-24 14:10:00,68.65,68.67,68.63,68.64,31600.0,50.8731,50.8879,50.8583,50.8657,31600.0
2012-02-24 14:20:00,68.63,68.63,68.58,68.58,15300.0,50.8583,50.8583,50.8212,50.8212,15300.0
2012-02-24 14:30:00,68.57,68.57,68.48,68.53,43600.0,50.8138,50.8138,50.7471,50.7841,43600.0
2012-02-24 14:40:00,68.53,68.56,68.51,68.56,11600.0,50.7841,50.8064,50.7693,50.8064,11600.0
2012-02-24 14:50:00,68.56,68.56,68.51,68.54,42300.0,50.8064,50.8064,50.7693,50.7916,42300.0
2012-02-24 15:00:00,68.54,68.58,68.53,68.56,24300.0,50.7916,50.8212,50.7841,50.8064,24300.0
2012-02-24 15:10:00,68.55,68.58,68.54,68.58,27600.0,50.799,50.8212,50.7916,50.8212,27600.0
2012-02-24 15:20:00,68.57,68.59,68.56,68.56,52900.0,50.8138,50.8286,50.8064,50.8064,52900.0
2012-02-24 15:30:00,68.57,68.58,68.51,68.58,29700.0,50.8138,50.8212,50.7693,50.8212,29700.0
2012-02-24 15:40:00,68.58,68.59,68.53,68.55,81000.0,50.8212,50.8286,50.7841,50.799,81000.0
2012-02-24 15:50:00,68.55,68.58,68.51,68.57,75100.0,50.799,50.8212,50.7693,50.8138,75100.0
2012-02-27 09:30:00,68.17,68.19,68.07,68.1,27100.0,50.5174,50.5322,50.4433,50.4655,27100.0
2012-02-27 09:40:00,68.11,68.11,68.03,68.06,33800.0,50.4729,50.4729,50.4136,50.4359,33800.0
2012-02-27 09:50:00,68.06,68.2,68.06,68.18,27800.0,50.4359,50.5396,50.4359,50.5248,27800.0
2012-02-27 10:00:00,68.19,68.29,68.19,68.28,40600.0,50.5322,50.6063,50.5322,50.5989,40600.0
2012-02-27 10:10:00,68.29,68.38,68.28,68.35,65500.0,50.6063,50.673,50.5989,50.6508,65500.0
2012-02-27 10:20:00,68.35,68.39,68.34,68.36,26900.0,50.6508,50.6804,50.6434,50.6582,26900.0
2012-02-27 10:30:00,68.37,68.39,68.35,68.39,24800.0,50.6656,50.6804,50.6508,50.6804,24800.0
2012-02-27 10:40:00,68.39,68.59,68.39,68.55,37100.0,50.6804,50.8286,50.6804,50.799,37100.0
2012-02-27 10:50:00,68.54,68.55,68.51,68.51,22600.0,50.7916,50.799,50.7693,50.7693,22600.0
2012-02-27 11:00:00,68.52,68.62,68.52,68.61,21900.0,50.7767,50.8508,50.7767,50.8434,21900.0
2012-02-27 11:10:00,68.61,68.66,68.59,68.64,21100.0,50.8434,50.8805,50.8286,50.8657,21100.0
2012-02-27 11:20:00,68.65,68.78,68.65,68.7,46400.0,50.8731,50.9694,50.8731,50.9101,46400.0
2012-02-27 11:30:00,68.7,68.71,68.67,68.69,17700.0,50.9101,50.9175,50.8879,50.9027,17700.0
2012-02-27 11:40:00,68.7,68.74,68.65,68.68,20400.0,50.9101,50.9398,50.8731,50.8953,20400.0
2012-02-27 11:50:00,68.69,68.72,68.68,68.71,13400.0,50.9027,50.9249,50.8953,50.9175,13400.0
2012-02-27 12:00:00,68.72,68.79,68.72,68.73,19700.0,50.9249,50.9768,50.9249,50.9324,19700.0
2012-02-27 12:10:00,68.73,68.76,68.71,68.72,38400.0,50.9324,50.9546,50.9175,50.9249,38400.0
2012-02-27 12:20:00,68.71,68.71,68.67,68.69,9300.0,50.9175,50.9175,50.8879,50.9027,9300.0
2012-02-27 12:30:00,68.7,68.73,68.68,68.72,6100.0,50.9101,50.9324,50.8953,50.9249,6100.0
2012-02-27 12:40:00,68.73,68.79,68.72,68.78,13400.0,50.9324,50.9768,50.9249,50.9694,13400.0
2012-02-27 12:50:00,68.79,68.91,68.79,68.83,60000.0,50.9768,51.0657,50.9768,51.0065,60000.0
2012-02-27 13:00:00,68.84,68.84,68.78,68.81,11500.0,51.0139,51.0139,50.9694,50.9916,11500.0
2012-02-27 13:10:00,68.8,68.81,68.79,68.81,6500.0,50.9842,50.9916,50.9768,50.9916,6500.0
2012-02-27 13:20:00,68.81,68.83,68.78,68.78,21100.0,50.9916,51.0065,50.9694,50.9694,21100.0
2012-02-27 13:30:00,68.78,68.82,68.78,68.81,16500.0,50.9694,50.9991,50.9694,50.9916,16500.0
2012-02-27 13:40:00,68.83,68.85,68.78,68.78,12200.0,51.0065,51.0213,50.9694,50.9694,12200.0
2012-02-27 13:50:00,68.8,68.82,68.74,68.75,7800.0,50.9842,50.9991,50.9398,50.9472,7800.0
2012-02-27 14:00:00,68.76,68.83,68.76,68.81,18500.0,50.9546,51.0065,50.9546,50.9916,18500.0
2012-02-27 14:10:00,68.81,68.81,68.79,68.79,12100.0,50.9916,50.9916,50.9768,50.9768,12100.0
2012-02-27 14:20:00,68.78,68.79,68.77,68.78,5800.0,50.9694,50.9768,50.962,50.9694,5800.0
2012-02-27 14:30:00,68.78,68.78,68.74,68.76,18100.0,50.9694,50.9694,50.9398,50.9546,18100.0
2012-02-27 14:40:00,68.76,68.82,68.76,68.81,20600.0,50.9546,50.9991,50.9546,50.9916,20600.0
2012-02-27 14:50:00,68.81,68.82,68.81,68.81,15900.0,50.9916,50.9991,50.9916,50.9916,15900.0
2012-02-27 15:00:00,68.82,68.95,68.82,68.9,38900.0,50.9991,51.0954,50.9991,51.0583,38900.0
2012-02-27 15:10:00,68.9,68.91,68.76,68.81,91100.0,51.0583,51.0657,50.9546,50.9916,91100.0
2012-02-27 15:20:00,68.83,68.84,68.79,68.82,45800.0,51.0065,51.0139,50.9768,50.9991,45800.0
2012-02-27 15:30:00,68.83,68.88,68.82,68.84,128900.0,51.0065,51.0435,50.9991,51.0139,128900.0
2012-02-27 15:40:00,68.84,68.89,68.8,68.83,315200.0,51.0139,51.0509,50.9842,51.0065,315200.0
2012-02-27 15:50:00,68.82,68.85,68.76,68.76,97800.0,50.9991,51.0213,50.9546,50.9546,97800.0
2012-02-28 09:30:00,68.8,68.8,68.73,68.77,30900.0,50.9842,50.9842,50.9324,50.962,30900.0
2012-02-28 09:40:00,68.76,68.76,68.59,68.72,18300.0,50.9546,50.9546,50.8286,50.9249,18300.0
2012-02-28 09:50:00,68.68,68.89,68.68,68.82,39200.0,50.8953,51.0509,50.8953,50.9991,39200.0
2012-02-28 10:00:00,68.82,68.93,68.68,68.69,120900.0,50.9991,51.0806,50.8953,50.9027,120900.0
2012-02-28 10:10:00,68.69,68.77,68.64,68.73,44500.0,50.9027,50.962,50.8657,50.9324,44500.0
2012-02-28 10:20:00,68.72,68.78,68.72,68.76,52200.0,50.9249,50.9694,50.9249,50.9546,52200.0
2012-02-28 10:30:00,68.76,68.89,68.76,68.87,40600.0,50.9546,51.0509,50.9546,51.0361,40600.0
2012-02-28 10:40:00,68.86,68.92,68.83,68.83,31600.0,51.0287,51.0732,51.0065,51.0065,31600.0
2012-02-28 10:50:00,68.83,68.88,68.79,68.88,49400.0,51.0065,51.0435,50.9768,51.0435,49400.0
2012-02-28 11:00:00,68.88,68.92,68.84,68.91,36000.0,51.0435,51.0732,51.0139,51.0657,36000.0
2012-02-28 11:10:00,68.92,68.93,68.88,68.91,62600.0,51.0732,51.0806,51.0435,51.0657,62600.0
2012-02-28 11:20:00,68.91,68.96,68.9,68.92,53800.0,51.0657,51.1028,51.0583,51.0732,53800.0
2012-02-28 11:30:00,68.93,68.95,68.92,68.93,15000.0,51.0806,51.0954,51.0732,51.0806,15000.0
2012-02-28 11:40:00,68.94,68.94,68.89,68.92,16100.0,51.088,51.088,51.0509,51.0732,16100.0
2012-02-28 11:50:00,68.92,68.95,68.89,68.94,14000.0,51.0732,51.0954,51.0509,51.088,14000.0
2012-02-28 12:00:00,68.94,68.96,68.94,68.94,6900.0,51.088,51.1028,51.088,51.088,6900.0
2012-02-28 12:10:00,68.94,68.94,68.89,68.9,15500.0,51.088,51.088,51.0509,51.0583,15500.0
2012-02-28 12:20:00,68.91,68.91,68.87,68.89,7700.0,51.0657,51.0657,51.0361,51.0509,7700.0
2012-02-28 12:30:00,68.89,68.92,68.87,68.88,14000.0,51.0509,51.0732,51.0361,51.0435,14000.0
2012-02-28 12:40:00,68.89,68.93,68.88,68.91,6700.0,51.0509,51.0806,51.0435,51.0657,6700.0
2012-02-28 12:50:00,68.92,68.94,68.92,68.93,11900.0,51.0732,51.088,51.0732,51.0806,11900.0
2012-02-28 13:00:00,68.92,68.94,68.89,68.89,9000.0,51.0732,51.088,51.0509,51.0509,9000.0
2012-02-28 13:10:00,68.88,68.91,68.88,68.89,6100.0,51.0435,51.0657,51.0435,51.0509,6100.0
2012-02-28 13:20:00,68.9,68.91,68.88,68.88,17900.0,51.0583,51.0657,51.0435,51.0435,17900.0
2012-02-28 13:30:00,68.88,68.88,68.82,68.84,17700.0,51.0435,51.0435,50.9991,51.0139,17700.0
2012-02-28 13:40:00,68.83,68.83,68.76,68.76,14600.0,51.0065,51.0065,50.9546,50.9546,14600.0
2012-02-28 13:50:00,68.76,68.77,68.67,68.72,50900.0,50.9546,50.962,50.8879,50.9249,50900.0
2012-02-28 14:00:00,68.71,68.77,68.71,68.74,45500.0,50.9175,50.962,50.9175,50.9398,45500.0
2012-02-28 14:10:00,68.75,68.76,68.71,68.76,21000.0,50.9472,50.9546,50.9175,50.9546,21000.0
2012-02-28 14:20:00,68.76,68.76,68.69,68.7,18100.0,50.9546,50.9546,50.9027,50.9101,18100.0
2012-02-28 14:30:00,68.7,68.76,68.68,68.74,11900.0,50.9101,50.9546,50.8953,50.9398,11900.0
2012-02-28 14:40:00,68.75,68.77,68.73,68.77,23900.0,50.9472,50.962,50.9324,50.962,23900.0
2012-02-28 14:50:00,68.78,68.8,68.76,68.77,46900.0,50.9694,50.9842,50.9546,50.962,46900.0
2012-02-28 15:00:00,68.77,68.79,68.76,68.77,34500.0,50.962,50.9768,50.9546,50.962,34500.0
2012-02-28 15:10:00,68.77,68.84,68.74,68.83,58700.0,50.962,51.0139,50.9398,51.0065,58700.0
2012-02-28 15:20:00,68.83,68.87,68.83,68.87,19900.0,51.0065,51.0361,51.0065,51.0361,19900.0
2012-02-28 15:30:00,68.86,68.88,68.82,68.85,57300.0,51.0287,51.0435,50.9991,51.0213,57300.0
2012-02-28 15:40:00,68.85,68.92,68.83,68.87,79400.0,51.0213,51.0732,51.0065,51.0361,79400.0
2012-02-28 15:50:00,68.88,68.93,68.86,68.88,81100.0,51.0435,51.0806,51.0287,51.0435,81100.0
2012-02-29 09:30:00,68.94,69.04,68.94,69.02,25600.0,51.088,51.1621,51.088,51.1473,25600.0
2012-02-29 09:40:00,69.03,69.17,69.03,69.17,125000.0,51.1547,51.2584,51.1547,51.2584,125000.0
2012-02-29 09:50:00,69.18,69.18,69.13,69.14,29500.0,51.2658,51.2658,51.2288,51.2362,29500.0
2012-02-29 10:00:00,69.15,69.21,68.97,69.04,137400.0,51.2436,51.2881,51.1102,51.1621,137400.0
2012-02-29 10:10:00,69.03,69.07,69.0,69.0,79200.0,51.1547,51.1843,51.1324,51.1324,79200.0
2012-02-29 10:20:00,69.0,69.03,68.96,68.99,49800.0,51.1324,51.1547,51.1028,51.125,49800.0
2012-02-29 10:30:00,68.98,68.98,68.84,68.87,30400.0,51.1176,51.1176,51.0139,51.0361,30400.0
2012-02-29 10:40:00,68.87,68.87,68.6,68.62,41700.0,51.0361,51.0361,50.836,50.8508,41700.0
2012-02-29 10:50:00,68.61,68.69,68.47,68.69,67800.0,50.8434,50.9027,50.7397,50.9027,67800.0
2012-02-29 11:00:00,68.71,68.75,68.67,68.75,24900.0,50.9175,50.9472,50.8879,50.9472,24900.0
2012-02-29 11:10:00,68.75,68.76,68.68,68.71,20900.0,50.9472,50.9546,50.8953,50.9175,20900.0
2012-02-29 11:20:00,68.71,68.71,68.49,68.49,38900.0,50.9175,50.9175,50.7545,50.7545,38900.0
2012-02-29 11:30:00,68.48,68.62,68.46,68.61,35000.0,50.7471,50.8508,50.7323,50.8434,35000.0
2012-02-29 11:40:00,68.63,68.73,68.63,68.72,43200.0,50.8583,50.9324,50.8583,50.9249,43200.0
2012-02-29 11:50:00,68.73,68.76,68.71,68.72,40200.0,50.9324,50.9546,50.9175,50.9249,40200.0
2012-02-29 12:00:00,68.74,68.74,68.67,68.73,25000.0,50.9398,50.9398,50.8879,50.9324,25000.0
2012-02-29 12:10:00,68.73,68.82,68.72,68.82,29500.0,50.9324,50.9991,50.9249,50.9991,29500.0
2012-02-29 12:20:00,68.81,68.85,68.81,68.84,26300.0,50.9916,51.0213,50.9916,51.0139,26300.0
2012-02-29 12:30:00,68.83,68.85,68.79,68.81,23300.0,51.0065,51.0213,50.9768,50.9916,23300.0
2012-02-29 12:40:00,68.8,68.8,68.71,68.71,22600.0,50.9842,50.9842,50.9175,50.9175,22600.0
2012-02-29 12:50:00,68.72,68.77,68.72,68.76,10700.0,50.9249,50.962,50.9249,50.9546,10700.0
2012-02-29 13:00:00,68.78,68.83,68.78,68.83,159500.0,50.9694,51.0065,50.9694,51.0065,159500.0
2012-02-29 13:10:00,68.83,68.83,68.72,68.72,15100.0,51.0065,51.0065,50.9249,50.9249,15100.0
2012-02-29 13:20:00,68.72,68.8,68.72,68.77,32400.0,50.9249,50.9842,50.9249,50.962,32400.0
2012-02-29 13:30:00,68.76,68.8,68.74,68.78,38500.0,50.9546,50.9842,50.9398,50.9694,38500.0
2012-02-29 13:40:00,68.77,68.84,68.77,68.84,12600.0,50.962,51.0139,50.962,51.0139,12600.0
2012-02-29 13:50:00,68.84,68.91,68.82,68.9,22200.0,51.0139,51.0657,50.9991,51.0583,22200.0
2012-02-29 14:00:00,68.9,68.95,68.89,68.94,18400.0,51.0583,51.0954,51.0509,51.088,18400.0
2012-02-29 14:10:00,68.94,68.96,68.83,68.84,87900.0,51.088,51.1028,51.0065,51.0139,87900.0
2012-02-29 14:20:00,68.85,68.87,68.81,68.86,41300.0,51.0213,51.0361,50.9916,51.0287,41300.0
2012-02-29 14:30:00,68.85,68.87,68.78,68.8,50100.0,51.0213,51.0361,50.9694,50.9842,50100.0
2012-02-29 14:40:00,68.8,68.81,68.74,68.8,63300.0,50.9842,50.9916,50.9398,50.9842,63300.0
2012-02-29 14:50:00,68.8,68.83,68.75,68.76,45700.0,50.9842,51.0065,50.9472,50.9546,45700.0
2012-02-29 15:00:00,68.76,68.76,68.66,68.68,66800.0,50.9546,50.9546,50.8805,50.8953,66800.0
2012-02-29 15:10:00,68.69,68.74,68.67,68.7,52600.0,50.9027,50.9398,50.8879,50.9101,52600.0
2012-02-29 15:20:00,68.7,68.71,68.63,68.65,81700.0,50.9101,50.9175,50.8583,50.8731,81700.0
2012-02-29 15:30:00,68.65,68.65,68.47,68.51,111800.0,50.8731,50.8731,50.7397,50.7693,111800.0
2012-02-29 15:40:00,68.5,68.65,68.5,68.63,134300.0,50.7619,50.8731,50.7619,50.8583,134300.0
2012-02-29 15:50:00,68.63,68.64,68.51,68.51,194300.0,50.8583,50.8657,50.7693,50.7693,194300.0
2012-03-01 09:30:00,68.72,68.9,68.67,68.85,71000.0,50.9249,51.0583,50.8879,51.0213,71000.0
2012-03-01 09:40:00,68.85,68.9,68.81,68.88,32200.0,51.0213,51.0583,50.9916,51.0435,32200.0
2012-03-01 09:50:00,68.87,69.03,68.87,69.0,60700.0,51.0361,51.1547,51.0361,51.1324,60700.0
2012-03-01 10:00:00,68.99,68.99,68.69,68.89,112600.0,51.125,51.125,50.9027,51.0509,112600.0
2012-03-01 10:10:00,68.89,68.96,68.86,68.91,58700.0,51.0509,51.1028,51.0287,51.0657,58700.0
2012-03-01 10:20:00,68.9,69.0,68.9,68.94,54400.0,51.0583,51.1324,51.0583,51.088,54400.0
2012-03-01 10:30:00,68.93,68.95,68.84,68.88,31900.0,51.0806,51.0954,51.0139,51.0435,31900.0
2012-03-01 10:40:00,68.89,68.89,68.81,68.83,29800.0,51.0509,51.0509,50.9916,51.0065,29800.0
2012-03-01 10:50:00,68.84,68.9,68.75,68.88,50300.0,51.0139,51.0583,50.9472,51.0435,50300.0
2012-03-01 11:00:00,68.88,68.93,68.85,68.86,60600.0,51.0435,51.0806,51.0213,51.0287,60600.0
2012-03-01 11:10:00,68.87,68.91,68.83,68.87,57200.0,51.0361,51.0657,51.0065,51.0361,57200.0
2012-03-01 11:20:00,68.88,68.92,68.82,68.92,41700.0,51.0435,51.0732,50.9991,51.0732,41700.0
2012-03-01 11:30:00,68.92,68.94,68.89,68.9,23900.0,51.0732,51.088,51.0509,51.0583,23900.0
2012-03-01 11:40:00,68.9,69.0,68.9,68.96,43000.0,51.0583,51.1324,51.0583,51.1028,43000.0
2012-03-01 11:50:00,68.97,68.98,68.9,68.97,59200.0,51.1102,51.1176,51.0583,51.1102,59200.0
2012-03-01 12:00:00,68.96,68.97,68.92,68.96,67900.0,51.1028,51.1102,51.0732,51.1028,67900.0
2012-03-01 12:10:00,68.96,69.0,68.96,69.0,45300.0,51.1028,51.1324,51.1028,51.1324,45300.0
2012-03-01 12:20:00,69.0,69.05,68.99,69.01,90700.0,51.1324,51.1695,51.125,51.1399,90700.0
2012-03-01 12:30:00,69.01,69.01,68.99,69.0,15500.0,51.1399,51.1399,51.125,51.1324,15500.0
2012-03-01 12:40:00,69.0,69.03,68.98,69.03,17300.0,51.1324,51.1547,51.1176,51.1547,17300.0
2012-03-01 12:50:00,69.03,69.03,68.99,68.99,28400.0,51.1547,51.1547,51.125,51.125,28400.0
2012-03-01 13:00:00,68.99,68.99,68.96,68.98,22200.0,51.125,51.125,51.1028,51.1176,22200.0
2012-03-01 13:10:00,68.98,69.0,68.95,68.99,35900.0,51.1176,51.1324,51.0954,51.125,35900.0
2012-03-01 13:20:00,68.99,69.08,68.99,69.08,36300.0,51.125,51.1917,51.125,51.1917,36300.0
2012-03-01 13:30:00,69.08,69.09,69.07,69.07,10300.0,51.1917,51.1991,51.1843,51.1843,10300.0
2012-03-01 13:40:00,69.07,69.08,69.03,69.04,15800.0,51.1843,51.1917,51.1547,51.1621,15800.0
2012-03-01 13:50:00,69.05,69.07,69.03,69.06,26800.0,51.1695,51.1843,51.1547,51.1769,26800.0
2012-03-01 14:00:00,69.07,69.1,69.06,69.09,19500.0,51.1843,51.2065,51.1769,51.1991,19500.0
2012-03-01 14:10:00,69.09,69.09,69.05,69.05,23300.0,51.1991,51.1991,51.1695,51.1695,23300.0
2012-03-01 14:20:00,69.05,69.06,68.97,68.98,67500.0,51.1695,51.1769,51.1102,51.1176,67500.0
2012-03-01 14:30:00,68.99,69.0,68.95,68.95,15400.0,51.125,51.1324,51.0954,51.0954,15400.0
2012-03-01 14:40:00,68.95,68.97,68.93,68.96,38500.0,51.0954,51.1102,51.0806,51.1028,38500.0
2012-03-01 14:50:00,68.97,68.98,68.94,68.98,23600.0,51.1102,51.1176,51.088,51.1176,23600.0
2012-03-01 15:00:00,68.99,69.02,68.88,68.89,31300.0,51.125,51.1473,51.0435,51.0509,31300.0
2012-03-01 15:10:00,68.9,68.94,68.76,68.76,60600.0,51.0583,51.088,50.9546,50.9546,60600.0
2012-03-01 15:20:00,68.76,68.87,68.72,68.87,72400.0,50.9546,51.0361,50.9249,51.0361,72400.0
2012-03-01 15:30:00,68.87,68.87,68.72,68.77,59800.0,51.0361,51.0361,50.9249,50.962,59800.0
2012-03-01 15:40:00,68.77,68.92,68.76,68.92,72200.0,50.962,51.0732,50.9546,51.0732,72200.0
2012-03-01 15:50:00,68.93,69.02,68.92,68.97,156300.0,51.0806,51.1473,51.0732,51.1102,156300.0
2012-03-02 09:30:00,68.94,68.96,68.88,68.96,21000.0,51.088,51.1028,51.0435,51.1028,21000.0
2012-03-02 09:40:00,68.94,68.94,68.82,68.82,27400.0,51.088,51.088,50.9991,50.9991,27400.0
2012-03-02 09:50:00,68.81,68.9,68.76,68.81,31100.0,50.9916,51.0583,50.9546,50.9916,31100.0
2012-03-02 10:00:00,68.81,68.83,68.77,68.83,92900.0,50.9916,51.0065,50.962,51.0065,92900.0
2012-03-02 10:10:00,68.83,68.97,68.82,68.95,23600.0,51.0065,51.1102,50.9991,51.0954,23600.0
2012-03-02 10:20:00,68.96,69.0,68.94,68.96,25200.0,51.1028,51.1324,51.088,51.1028,25200.0
2012-03-02 10:30:00,68.97,68.97,68.86,68.86,51000.0,51.1102,51.1102,51.0287,51.0287,51000.0
2012-03-02 10:40:00,68.85,68.9,68.85,68.88,51900.0,51.0213,51.0583,51.0213,51.0435,51900.0
2012-03-02 10:50:00,68.88,68.96,68.86,68.86,62000.0,51.0435,51.1028,51.0287,51.0287,62000.0
2012-03-02 11:00:00,68.87,68.89,68.81,68.85,43800.0,51.0361,51.0509,50.9916,51.0213,43800.0
2012-03-02 11:10:00,68.86,68.86,68.78,68.83,30500.0,51.0287,51.0287,50.9694,51.0065,30500.0
2012-03-02 11:20:00,68.83,68.87,68.83,68.84,21200.0,51.0065,51.0361,51.0065,51.0139,21200.0
2012-03-02 11:30:00,68.84,68.86,68.82,68.84,49400.0,51.0139,51.0287,50.9991,51.0139,49400.0
2012-03-02 11:40:00,68.83,68.83,68.69,68.73,81500.0,51.0065,51.0065,50.9027,50.9324,81500.0
2012-03-02 11:50:00,68.72,68.74,68.68,68.73,56500.0,50.9249,50.9398,50.8953,50.9324,56500.0
2012-03-02 12:00:00,68.73,68.76,68.7,68.76,32700.0,50.9324,50.9546,50.9101,50.9546,32700.0
2012-03-02 12:10:00,68.75,68.75,68.66,68.69,21700.0,50.9472,50.9472,50.8805,50.9027,21700.0
2012-03-02 12:20:00,68.7,68.72,68.65,68.71,58300.0,50.9101,50.9249,50.8731,50.9175,58300.0
2012-03-02 12:30:00,68.71,68.75,68.7,68.74,40000.0,50.9175,50.9472,50.9101,50.9398,40000.0
2012-03-02 12:40:00,68.74,68.75,68.72,68.75,24100.0,50.9398,50.9472,50.9249,50.9472,24100.0
2012-03-02 12:50:00,68.76,68.78,68.72,68.73,20600.0,50.9546,50.9694,50.9249,50.9324,20600.0
2012-03-02 13:00:00,68.72,68.76,68.68,68.71,15800.0,50.9249,50.9546,50.8953,50.9175,15800.0
2012-03-02 13:10:00,68.71,68.71,68.61,68.62,41400.0,50.9175,50.9175,50.8434,50.8508,41400.0
2012-03-02 13:20:00,68.61,68.64,68.56,68.63,134800.0,50.8434,50.8657,50.8064,50.8583,134800.0
2012-03-02 13:30:00,68.63,68.67,68.63,68.64,15000.0,50.8583,50.8879,50.8583,50.8657,15000.0
2012-03-02 13:40:00,68.65,68.68,68.62,68.63,22900.0,50.8731,50.8953,50.8508,50.8583,22900.0
2012-03-02 13:50:00,68.63,68.7,68.63,68.7,19800.0,50.8583,50.9101,50.8583,50.9101,19800.0
2012-03-02 14:00:00,68.69,68.72,68.68,68.69,16900.0,50.9027,50.9249,50.8953,50.9027,16900.0
2012-03-02 14:10:00,68.69,68.73,68.66,68.73,17600.0,50.9027,50.9324,50.8805,50.9324,17600.0
2012-03-02 14:20:00,68.73,68.75,68.68,68.69,13700.0,50.9324,50.9472,50.8953,50.9027,13700.0
2012-03-02 14:30:00,68.69,68.7,68.67,68.69,18700.0,50.9027,50.9101,50.8879,50.9027,18700.0
2012-03-02 14:40:00,68.69,68.73,68.67,68.73,12600.0,50.9027,50.9324,50.8879,50.9324,12600.0
2012-03-02 14:50:00,68.73,68.75,68.72,68.75,8600.0,50.9324,50.9472,50.9249,50.9472,8600.0
2012-03-02 15:00:00,68.76,68.79,68.71,68.73,34000.0,50.9546,50.9768,50.9175,50.9324,34000.0
2012-03-02 15:10:00,68.74,68.76,68.72,68.72,25600.0,50.9398,50.9546,50.9249,50.9249,25600.0
2012-03-02 15:20:00,68.72,68.78,68.71,68.78,32100.0,50.9249,50.9694,50.9175,50.9694,32100.0
2012-03-02 15:30:00,68.78,68.85,68.73,68.73,45300.0,50.9694,51.0213,50.9324,50.9324,45300.0
2012-03-02 15:40:00,68.73,68.76,68.7,68.71,50600.0,50.9324,50.9546,50.9101,50.9175,50600.0
2012-03-02 15:50:00,68.72,68.75,68.69,68.7,125700.0,50.9249,50.9472,50.9027,50.9101,125700.0
2012-03-05 09:30:00,68.62,68.63,68.45,68.5,36300.0,50.8508,50.8583,50.7249,50.7619,36300.0
2012-03-05 09:40:00,68.5,68.52,68.38,68.4,30100.0,50.7619,50.7767,50.673,50.6878,30100.0
2012-03-05 09:50:00,68.4,68.49,68.38,68.48,27400.0,50.6878,50.7545,50.673,50.7471,27400.0
2012-03-05 10:00:00,68.47,68.58,68.41,68.54,92000.0,50.7397,50.8212,50.6952,50.7916,92000.0
2012-03-05 10:10:00,68.54,68.54,68.4,68.42,30000.0,50.7916,50.7916,50.6878,50.7026,30000.0
2012-03-05 10:20:00,68.42,68.44,68.23,68.27,52200.0,50.7026,50.7175,50.5618,50.5915,52200.0
2012-03-05 10:30:00,68.26,68.31,68.22,68.28,34300.0,50.5841,50.6211,50.5544,50.5989,34300.0
2012-03-05 10:40:00,68.3,68.37,68.28,68.37,34200.0,50.6137,50.6656,50.5989,50.6656,34200.0
2012-03-05 10:50:00,68.37,68.39,68.29,68.33,35300.0,50.6656,50.6804,50.6063,50.6359,35300.0
2012-03-05 11:00:00,68.33,68.41,68.27,68.38,83800.0,50.6359,50.6952,50.5915,50.673,83800.0
2012-03-05 11:10:00,68.39,68.39,68.26,68.29,60900.0,50.6804,50.6804,50.5841,50.6063,60900.0
2012-03-05 11:20:00,68.28,68.36,68.28,68.36,21200.0,50.5989,50.6582,50.5989,50.6582,21200.0
2012-03-05 11:30:00,68.35,68.35,68.3,68.3,63000.0,50.6508,50.6508,50.6137,50.6137,63000.0
2012-03-05 11:40:00,68.3,68.39,68.3,68.39,36200.0,50.6137,50.6804,50.6137,50.6804,36200.0
2012-03-05 11:50:00,68.39,68.4,68.3,68.31,26000.0,50.6804,50.6878,50.6137,50.6211,26000.0
2012-03-05 12:00:00,68.32,68.36,68.31,68.36,15500.0,50.6285,50.6582,50.6211,50.6582,15500.0
2012-03-05 12:10:00,68.36,68.36,68.31,68.33,6200.0,50.6582,50.6582,50.6211,50.6359,6200.0
2012-03-05 12:20:00,68.33,68.36,68.31,68.35,10500.0,50.6359,50.6582,50.6211,50.6508,10500.0
2012-03-05 12:30:00,68.35,68.35,68.3,68.32,33300.0,50.6508,50.6508,50.6137,50.6285,33300.0
2012-03-05 12:40:00,68.32,68.36,68.31,68.35,31800.0,50.6285,50.6582,50.6211,50.6508,31800.0
2012-03-05 12:50:00,68.34,68.34,68.26,68.27,11400.0,50.6434,50.6434,50.5841,50.5915,11400.0
2012-03-05 13:00:00,68.27,68.36,68.27,68.31,22000.0,50.5915,50.6582,50.5915,50.6211,22000.0
2012-03-05 13:10:00,68.32,68.38,68.32,68.38,19200.0,50.6285,50.673,50.6285,50.673,19200.0
2012-03-05 13:20:00,68.37,68.39,68.35,68.39,15400.0,50.6656,50.6804,50.6508,50.6804,15400.0
2012-03-05 13:30:00,68.39,68.39,68.35,68.38,21700.0,50.6804,50.6804,50.6508,50.673,21700.0
2012-03-05 13:40:00,68.39,68.4,68.39,68.39,18800.0,50.6804,50.6878,50.6804,50.6804,18800.0
2012-03-05 13:50:00,68.39,68.39,68.33,68.34,16100.0,50.6804,50.6804,50.6359,50.6434,16100.0
2012-03-05 14:00:00,68.34,68.37,68.34,68.37,10700.0,50.6434,50.6656,50.6434,50.6656,10700.0
2012-03-05 14:10:00,68.37,68.41,68.37,68.39,20500.0,50.6656,50.6952,50.6656,50.6804,20500.0
2012-03-05 14:20:00,68.39,68.47,68.37,68.46,29200.0,50.6804,50.7397,50.6656,50.7323,29200.0
2012-03-05 14:30:00,68.46,68.47,68.39,68.44,27600.0,50.7323,50.7397,50.6804,50.7175,27600.0
2012-03-05 14:40:00,68.44,68.45,68.41,68.43,19400.0,50.7175,50.7249,50.6952,50.71,19400.0
2012-03-05 14:50:00,68.43,68.55,68.42,68.53,24400.0,50.71,50.799,50.7026,50.7841,24400.0
2012-03-05 15:00:00,68.53,68.55,68.49,68.52,28600.0,50.7841,50.799,50.7545,50.7767,28600.0
2012-03-05 15:10:00,68.52,68.54,68.49,68.53,75400.0,50.7767,50.7916,50.7545,50.7841,75400.0
2012-03-05 15:20:00,68.53,68.56,68.52,68.53,263900.0,50.7841,50.8064,50.7767,50.7841,263900.0
2012-03-05 15:30:00,68.55,68.57,68.53,68.56,132100.0,50.799,50.8138,50.7841,50.8064,132100.0
2012-03-05 15:40:00,68.56,68.56,68.49,68.52,203900.0,50.8064,50.8064,50.7545,50.7767,203900.0
2012-03-05 15:50:00,68.52,68.52,68.46,68.49,251500.0,50.7767,50.7767,50.7323,50.7545,251500.0
2012-03-06 09:30:00,67.79,67.79,67.68,67.68,115000.0,50.2358,50.2358,50.1543,50.1543,115000.0
2012-03-06 09:40:00,67.69,67.72,67.65,67.65,83700.0,50.1617,50.1839,50.132,50.132,83700.0
2012-03-06 09:50:00,67.65,67.67,67.58,67.62,41700.0,50.132,50.1468,50.0802,50.1098,41700.0
2012-03-06 10:00:00,67.6,67.69,67.57,67.63,117100.0,50.095,50.1617,50.0727,50.1172,117100.0
2012-03-06 10:10:00,67.63,67.7,67.55,67.57,585800.0,50.1172,50.1691,50.0579,50.0727,585800.0
2012-03-06 10:20:00,67.57,67.57,67.47,67.55,53800.0,50.0727,50.0727,49.9986,50.0579,53800.0
2012-03-06 10:30:00,67.55,67.63,67.54,67.59,48300.0,50.0579,50.1172,50.0505,50.0876,48300.0
2012-03-06 10:40:00,67.59,67.63,67.51,67.51,42000.0,50.0876,50.1172,50.0283,50.0283,42000.0
2012-03-06 10:50:00,67.5,67.52,67.44,67.47,64900.0,50.0209,50.0357,49.9764,49.9986,64900.0
2012-03-06 11:00:00,67.47,67.58,67.46,67.57,48900.0,49.9986,50.0802,49.9912,50.0727,48900.0
2012-03-06 11:10:00,67.56,67.59,67.52,67.54,52700.0,50.0653,50.0876,50.0357,50.0505,52700.0
2012-03-06 11:20:00,67.53,67.57,67.48,67.57,39400.0,50.0431,50.0727,50.006,50.0727,39400.0
2012-03-06 11:30:00,67.56,67.56,67.43,67.47,57200.0,50.0653,50.0653,49.969,49.9986,57200.0
2012-03-06 11:40:00,67.48,67.51,67.4,67.43,65900.0,50.006,50.0283,49.9468,49.969,65900.0
2012-03-06 11:50:00,67.42,67.47,67.39,67.44,33000.0,49.9616,49.9986,49.9394,49.9764,33000.0
2012-03-06 12:00:00,67.43,67.47,67.38,67.4,58200.0,49.969,49.9986,49.9319,49.9468,58200.0
2012-03-06 12:10:00,67.4,67.4,67.32,67.33,42800.0,49.9468,49.9468,49.8875,49.8949,42800.0
2012-03-06 12:20:00,67.32,67.35,67.32,67.33,26300.0,49.8875,49.9097,49.8875,49.8949,26300.0
2012-03-06 12:30:00,67.34,67.42,67.33,67.41,48800.0,49.9023,49.9616,49.8949,49.9542,48800.0
2012-03-06 12:40:00,67.41,67.42,67.38,67.39,45600.0,49.9542,49.9616,49.9319,49.9394,45600.0
2012-03-06 12:50:00,67.39,67.41,67.36,67.38,44900.0,49.9394,49.9542,49.9171,49.9319,44900.0
2012-03-06 13:00:00,67.37,67.41,67.33,67.37,49000.0,49.9245,49.9542,49.8949,49.9245,49000.0
2012-03-06 13:10:00,67.37,67.37,67.31,67.34,23700.0,49.9245,49.9245,49.8801,49.9023,23700.0
2012-03-06 13:20:00,67.33,67.34,67.28,67.31,65400.0,49.8949,49.9023,49.8578,49.8801,65400.0
2012-03-06 13:30:00,67.31,67.38,67.31,67.35,67500.0,49.8801,49.9319,49.8801,49.9097,67500.0
2012-03-06 13:40:00,67.36,67.37,67.27,67.32,52000.0,49.9171,49.9245,49.8504,49.8875,52000.0
2012-03-06 13:50:00,67.32,67.37,67.31,67.31,50800.0,49.8875,49.9245,49.8801,49.8801,50800.0
2012-03-06 14:00:00,67.32,67.34,67.29,67.33,175500.0,49.8875,49.9023,49.8652,49.8949,175500.0
2012-03-06 14:10:00,67.32,67.39,67.31,67.37,68800.0,49.8875,49.9394,49.8801,49.9245,68800.0
2012-03-06 14:20:00,67.36,67.37,67.25,67.26,73100.0,49.9171,49.9245,49.8356,49.843,73100.0
2012-03-06 14:30:00,67.25,67.29,67.19,67.2,166300.0,49.8356,49.8652,49.7911,49.7986,166300.0
2012-03-06 14:40:00,67.21,67.23,67.18,67.23,35300.0,49.806,49.8208,49.7837,49.8208,35300.0
2012-03-06 14:50:00,67.22,67.24,67.2,67.2,21600.0,49.8134,49.8282,49.7986,49.7986,21600.0
2012-03-06 15:00:00,67.21,67.29,67.2,67.28,42600.0,49.806,49.8652,49.7986,49.8578,42600.0
2012-03-06 15:10:00,67.28,67.32,67.26,67.32,54200.0,49.8578,49.8875,49.843,49.8875,54200.0
2012-03-06 15:20:00,67.32,67.32,67.25,67.27,58700.0,49.8875,49.8875,49.8356,49.8504,58700.0
2012-03-06 15:30:00,67.27,67.28,67.21,67.27,73000.0,49.8504,49.8578,49.806,49.8504,73000.0
2012-03-06 15:40:00,67.28,67.35,67.28,67.33,58900.0,49.8578,49.9097,49.8578,49.8949,58900.0
2012-03-06 15:50:00,67.33,67.41,67.33,67.36,118300.0,49.8949,49.9542,49.8949,49.9171,118300.0
2012-03-07 09:30:00,67.6,67.6,67.46,67.47,104200.0,50.095,50.095,49.9912,49.9986,104200.0
2012-03-07 09:40:00,67.45,67.52,67.42,67.46,25900.0,49.9838,50.0357,49.9616,49.9912,25900.0
2012-03-07 09:50:00,67.45,67.58,67.45,67.55,40400.0,49.9838,50.0802,49.9838,50.0579,40400.0
2012-03-07 10:00:00,67.55,67.59,67.49,67.53,54400.0,50.0579,50.0876,50.0135,50.0431,54400.0
2012-03-07 10:10:00,67.53,67.61,67.51,67.59,22600.0,50.0431,50.1024,50.0283,50.0876,22600.0
2012-03-07 10:20:00,67.6,67.6,67.48,67.52,24700.0,50.095,50.095,50.006,50.0357,24700.0
2012-03-07 10:30:00,67.53,67.58,67.53,67.57,12900.0,50.0431,50.0802,50.0431,50.0727,12900.0
2012-03-07 10:40:00,67.55,67.57,67.52,67.56,17700.0,50.0579,50.0727,50.0357,50.0653,17700.0
2012-03-07 10:50:00,67.57,67.62,67.56,67.6,40500.0,50.0727,50.1098,50.0653,50.095,40500.0
2012-03-07 11:00:00,67.61,67.76,67.61,67.76,36600.0,50.1024,50.2135,50.1024,50.2135,36600.0
2012-03-07 11:10:00,67.77,67.85,67.75,67.85,40200.0,50.221,50.2802,50.2061,50.2802,40200.0
2012-03-07 11:20:00,67.86,67.89,67.81,67.83,35800.0,50.2876,50.3099,50.2506,50.2654,35800.0
2012-03-07 11:30:00,67.83,67.87,67.82,67.84,27600.0,50.2654,50.2951,50.258,50.2728,27600.0
2012-03-07 11:40:00,67.85,67.87,67.84,67.84,13900.0,50.2802,50.2951,50.2728,50.2728,13900.0
2012-03-07 11:50:00,67.84,67.88,67.83,67.87,20800.0,50.2728,50.3025,50.2654,50.2951,20800.0
2012-03-07 12:00:00,67.87,67.9,67.83,67.83,14600.0,50.2951,50.3173,50.2654,50.2654,14600.0
2012-03-07 12:10:00,67.83,67.85,67.79,67.8,14900.0,50.2654,50.2802,50.2358,50.2432,14900.0
2012-03-07 12:20:00,67.81,67.86,67.81,67.85,22700.0,50.2506,50.2876,50.2506,50.2802,22700.0
2012-03-07 12:30:00,67.86,67.86,67.83,67.86,6900.0,50.2876,50.2876,50.2654,50.2876,6900.0
2012-03-07 12:40:00,67.86,67.91,67.86,67.89,9700.0,50.2876,50.3247,50.2876,50.3099,9700.0
2012-03-07 12:50:00,67.89,67.93,67.89,67.9,5900.0,50.3099,50.3395,50.3099,50.3173,5900.0
2012-03-07 13:00:00,67.91,67.91,67.86,67.87,17200.0,50.3247,50.3247,50.2876,50.2951,17200.0
2012-03-07 13:10:00,67.88,67.9,67.86,67.88,12600.0,50.3025,50.3173,50.2876,50.3025,12600.0
2012-03-07 13:20:00,67.88,67.88,67.86,67.87,6800.0,50.3025,50.3025,50.2876,50.2951,6800.0
2012-03-07 13:30:00,67.86,67.88,67.85,67.87,16000.0,50.2876,50.3025,50.2802,50.2951,16000.0
2012-03-07 13:40:00,67.87,67.88,67.8,67.82,17600.0,50.2951,50.3025,50.2432,50.258,17600.0
2012-03-07 13:50:00,67.81,67.86,67.81,67.85,32200.0,50.2506,50.2876,50.2506,50.2802,32200.0
2012-03-07 14:00:00,67.85,67.94,67.84,67.91,16600.0,50.2802,50.3469,50.2728,50.3247,16600.0
2012-03-07 14:10:00,67.91,67.94,67.9,67.92,14100.0,50.3247,50.3469,50.3173,50.3321,14100.0
2012-03-07 14:20:00,67.92,67.92,67.88,67.92,27800.0,50.3321,50.3321,50.3025,50.3321,27800.0
2012-03-07 14:30:00,67.92,67.92,67.85,67.88,36400.0,50.3321,50.3321,50.2802,50.3025,36400.0
2012-03-07 14:40:00,67.87,67.9,67.86,67.87,15000.0,50.2951,50.3173,50.2876,50.2951,15000.0
2012-03-07 14:50:00,67.89,67.96,67.89,67.95,16600.0,50.3099,50.3618,50.3099,50.3543,16600.0
2012-03-07 15:00:00,67.96,67.98,67.9,67.9,28200.0,50.3618,50.3766,50.3173,50.3173,28200.0
2012-03-07 15:10:00,67.89,67.97,67.89,67.97,14800.0,50.3099,50.3692,50.3099,50.3692,14800.0
2012-03-07 15:20:00,67.97,68.0,67.94,67.95,41500.0,50.3692,50.3914,50.3469,50.3543,41500.0
2012-03-07 15:30:00,67.95,67.99,67.94,67.95,28200.0,50.3543,50.384,50.3469,50.3543,28200.0
2012-03-07 15:40:00,67.95,68.02,67.94,68.0,56400.0,50.3543,50.4062,50.3469,50.3914,56400.0
2012-03-07 15:50:00,67.98,67.98,67.9,67.93,44700.0,50.3766,50.3766,50.3173,50.3395,44700.0
2012-03-08 09:30:00,68.35,68.46,68.35,68.4,35800.0,50.6508,50.7323,50.6508,50.6878,35800.0
2012-03-08 09:40:00,68.42,68.47,68.37,68.37,11100.0,50.7026,50.7397,50.6656,50.6656,11100.0
2012-03-08 09:50:00,68.35,68.38,68.29,68.32,37000.0,50.6508,50.673,50.6063,50.6285,37000.0
2012-03-08 10:00:00,68.32,68.34,68.2,68.24,88800.0,50.6285,50.6434,50.5396,50.5692,88800.0
2012-03-08 10:10:00,68.24,68.26,68.16,68.26,114000.0,50.5692,50.5841,50.51,50.5841,114000.0
2012-03-08 10:20:00,68.25,68.25,68.16,68.2,17200.0,50.5767,50.5767,50.51,50.5396,17200.0
2012-03-08 10:30:00,68.19,68.3,68.19,68.28,18500.0,50.5322,50.6137,50.5322,50.5989,18500.0
2012-03-08 10:40:00,68.28,68.34,68.25,68.32,42300.0,50.5989,50.6434,50.5767,50.6285,42300.0
2012-03-08 10:50:00,68.3,68.34,68.29,68.33,12700.0,50.6137,50.6434,50.6063,50.6359,12700.0
2012-03-08 11:00:00,68.34,68.39,68.33,68.37,24500.0,50.6434,50.6804,50.6359,50.6656,24500.0
2012-03-08 11:10:00,68.38,68.45,68.38,68.43,14500.0,50.673,50.7249,50.673,50.71,14500.0
2012-03-08 11:20:00,68.43,68.44,68.39,68.41,25900.0,50.71,50.7175,50.6804,50.6952,25900.0
2012-03-08 11:30:00,68.41,68.45,68.39,68.43,27500.0,50.6952,50.7249,50.6804,50.71,27500.0
2012-03-08 11:40:00,68.43,68.45,68.41,68.44,19200.0,50.71,50.7249,50.6952,50.7175,19200.0
2012-03-08 11:50:00,68.45,68.47,68.44,68.46,16900.0,50.7249,50.7397,50.7175,50.7323,16900.0
2012-03-08 12:00:00,68.47,68.51,68.47,68.5,5500.0,50.7397,50.7693,50.7397,50.7619,5500.0
2012-03-08 12:10:00,68.51,68.54,68.48,68.49,16100.0,50.7693,50.7916,50.7471,50.7545,16100.0
2012-03-08 12:20:00,68.49,68.51,68.48,68.51,5100.0,50.7545,50.7693,50.7471,50.7693,5100.0
2012-03-08 12:30:00,68.51,68.52,68.51,68.51,7800.0,50.7693,50.7767,50.7693,50.7693,7800.0
2012-03-08 12:40:00,68.52,68.53,68.51,68.53,4300.0,50.7767,50.7841,50.7693,50.7841,4300.0
2012-03-08 12:50:00,68.54,68.56,68.53,68.54,8000.0,50.7916,50.8064,50.7841,50.7916,8000.0
2012-03-08 13:00:00,68.55,68.55,68.49,68.49,10300.0,50.799,50.799,50.7545,50.7545,10300.0
2012-03-08 13:10:00,68.49,68.53,68.47,68.51,12800.0,50.7545,50.7841,50.7397,50.7693,12800.0
2012-03-08 13:20:00,68.51,68.52,68.47,68.48,15700.0,50.7693,50.7767,50.7397,50.7471,15700.0
2012-03-08 13:30:00,68.47,68.5,68.47,68.48,24100.0,50.7397,50.7619,50.7397,50.7471,24100.0
2012-03-08 13:40:00,68.48,68.51,68.47,68.47,20800.0,50.7471,50.7693,50.7397,50.7397,20800.0
2012-03-08 13:50:00,68.48,68.48,68.43,68.44,18400.0,50.7471,50.7471,50.71,50.7175,18400.0
2012-03-08 14:00:00,68.45,68.46,68.42,68.44,14800.0,50.7249,50.7323,50.7026,50.7175,14800.0
2012-03-08 14:10:00,68.44,68.44,68.4,68.43,14700.0,50.7175,50.7175,50.6878,50.71,14700.0
2012-03-08 14:20:00,68.44,68.45,68.41,68.44,26000.0,50.7175,50.7249,50.6952,50.7175,26000.0
2012-03-08 14:30:00,68.44,68.44,68.41,68.43,15500.0,50.7175,50.7175,50.6952,50.71,15500.0
2012-03-08 14:40:00,68.43,68.51,68.42,68.51,25700.0,50.71,50.7693,50.7026,50.7693,25700.0
2012-03-08 14:50:00,68.52,68.65,68.52,68.63,39100.0,50.7767,50.8731,50.7767,50.8583,39100.0
2012-03-08 15:00:00,68.63,68.63,68.59,68.61,40500.0,50.8583,50.8583,50.8286,50.8434,40500.0
2012-03-08 15:10:00,68.61,68.68,68.61,68.63,26100.0,50.8434,50.8953,50.8434,50.8583,26100.0
2012-03-08 15:20:00,68.64,68.65,68.62,68.62,22100.0,50.8657,50.8731,50.8508,50.8508,22100.0
2012-03-08 15:30:00,68.63,68.64,68.56,68.57,62200.0,50.8583,50.8657,50.8064,50.8138,62200.0
2012-03-08 15:40:00,68.58,68.63,68.57,68.57,41200.0,50.8212,50.8583,50.8138,50.8138,41200.0
2012-03-08 15:50:00,68.56,68.62,68.53,68.53,92300.0,50.8064,50.8508,50.7841,50.7841,92300.0
2012-03-09 09:30:00,68.68,68.72,68.57,68.7,27900.0,50.8953,50.9249,50.8138,50.9101,27900.0
2012-03-09 09:40:00,68.69,68.8,68.68,68.78,21600.0,50.9027,50.9842,50.8953,50.9694,21600.0
2012-03-09 09:50:00,68.78,68.79,68.68,68.69,21000.0,50.9694,50.9768,50.8953,50.9027,21000.0
2012-03-09 10:00:00,68.69,68.84,68.68,68.84,44100.0,50.9027,51.0139,50.8953,51.0139,44100.0
2012-03-09 10:10:00,68.85,68.89,68.76,68.89,33300.0,51.0213,51.0509,50.9546,51.0509,33300.0
2012-03-09 10:20:00,68.9,68.98,68.89,68.95,30200.0,51.0583,51.1176,51.0509,51.0954,30200.0
2012-03-09 10:30:00,68.96,69.06,68.96,69.06,27600.0,51.1028,51.1769,51.1028,51.1769,27600.0
2012-03-09 10:40:00,69.07,69.09,69.0,69.01,24100.0,51.1843,51.1991,51.1324,51.1399,24100.0
2012-03-09 10:50:00,69.01,69.07,69.01,69.05,21200.0,51.1399,51.1843,51.1399,51.1695,21200.0
2012-03-09 11:00:00,69.06,69.1,69.02,69.07,21700.0,51.1769,51.2065,51.1473,51.1843,21700.0
2012-03-09 11:10:00,69.07,69.09,69.04,69.06,15100.0,51.1843,51.1991,51.1621,51.1769,15100.0
2012-03-09 11:20:00,69.06,69.07,69.01,69.01,9800.0,51.1769,51.1843,51.1399,51.1399,9800.0
2012-03-09 11:30:00,69.0,69.01,68.97,69.01,26800.0,51.1324,51.1399,51.1102,51.1399,26800.0
2012-03-09 11:40:00,69.01,69.03,68.99,69.02,14500.0,51.1399,51.1547,51.125,51.1473,14500.0
2012-03-09 11:50:00,69.02,69.05,69.02,69.05,6200.0,51.1473,51.1695,51.1473,51.1695,6200.0
2012-03-09 12:00:00,69.06,69.06,68.98,69.0,11000.0,51.1769,51.1769,51.1176,51.1324,11000.0
2012-03-09 12:10:00,69.0,69.04,69.0,69.03,7400.0,51.1324,51.1621,51.1324,51.1547,7400.0
2012-03-09 12:20:00,69.03,69.04,69.02,69.02,6100.0,51.1547,51.1621,51.1473,51.1473,6100.0
2012-03-09 12:30:00,69.01,69.02,68.99,69.0,7500.0,51.1399,51.1473,51.125,51.1324,7500.0
2012-03-09 12:40:00,69.0,69.02,68.99,69.01,5100.0,51.1324,51.1473,51.125,51.1399,5100.0
2012-03-09 12:50:00,69.02,69.03,69.0,69.0,4500.0,51.1473,51.1547,51.1324,51.1324,4500.0
2012-03-09 13:00:00,68.99,69.02,68.99,69.01,8400.0,51.125,51.1473,51.125,51.1399,8400.0
2012-03-09 13:10:00,69.01,69.06,69.0,69.05,3500.0,51.1399,51.1769,51.1324,51.1695,3500.0
2012-03-09 13:20:00,69.04,69.04,68.97,68.99,4600.0,51.1621,51.1621,51.1102,51.125,4600.0
2012-03-09 13:30:00,68.99,69.02,68.98,69.0,6700.0,51.125,51.1473,51.1176,51.1324,6700.0
2012-03-09 13:40:00,69.0,69.03,69.0,69.02,10900.0,51.1324,51.1547,51.1324,51.1473,10900.0
2012-03-09 13:50:00,69.02,69.05,69.01,69.02,70600.0,51.1473,51.1695,51.1399,51.1473,70600.0
2012-03-09 14:00:00,69.03,69.05,68.99,69.0,10400.0,51.1547,51.1695,51.125,51.1324,10400.0
2012-03-09 14:10:00,69.0,69.01,68.98,68.98,10400.0,51.1324,51.1399,51.1176,51.1176,10400.0
2012-03-09 14:20:00,68.98,68.99,68.98,68.98,5100.0,51.1176,51.125,51.1176,51.1176,5100.0
2012-03-09 14:30:00,68.98,69.02,68.98,69.01,8500.0,51.1176,51.1473,51.1176,51.1399,8500.0
2012-03-09 14:40:00,69.0,69.03,68.93,68.93,32000.0,51.1324,51.1547,51.0806,51.0806,32000.0
2012-03-09 14:50:00,68.93,68.93,68.75,68.81,37500.0,51.0806,51.0806,50.9472,50.9916,37500.0
2012-03-09 15:00:00,68.81,68.9,68.81,68.88,15200.0,50.9916,51.0583,50.9916,51.0435,15200.0
2012-03-09 15:10:00,68.88,68.88,68.82,68.86,30700.0,51.0435,51.0435,50.9991,51.0287,30700.0
2012-03-09 15:20:00,68.85,68.91,68.85,68.88,19800.0,51.0213,51.0657,51.0213,51.0435,19800.0
2012-03-09 15:30:00,68.88,68.92,68.82,68.91,52700.0,51.0435,51.0732,50.9991,51.0657,52700.0
2012-03-09 15:40:00,68.91,68.91,68.85,68.85,30300.0,51.0657,51.0657,51.0213,51.0213,30300.0
2012-03-09 15:50:00,68.86,68.87,68.78,68.87,74900.0,51.0287,51.0361,50.9694,51.0361,74900.0
2012-03-12 09:30:00,68.86,68.9,68.74,68.86,38400.0,51.0287,51.0583,50.9398,51.0287,38400.0
2012-03-12 09:40:00,68.86,68.93,68.82,68.82,21400.0,51.0287,51.0806,50.9991,50.9991,21400.0
2012-03-12 09:50:00,68.78,68.84,68.74,68.79,22000.0,50.9694,51.0139,50.9398,50.9768,22000.0
2012-03-12 10:00:00,68.79,68.79,68.67,68.74,25900.0,50.9768,50.9768,50.8879,50.9398,25900.0
2012-03-12 10:10:00,68.73,68.79,68.69,68.78,25700.0,50.9324,50.9768,50.9027,50.9694,25700.0
2012-03-12 10:20:00,68.77,68.77,68.7,68.73,39300.0,50.962,50.962,50.9101,50.9324,39300.0
2012-03-12 10:30:00,68.71,68.72,68.64,68.66,28000.0,50.9175,50.9249,50.8657,50.8805,28000.0
2012-03-12 10:40:00,68.66,68.71,68.65,68.7,11100.0,50.8805,50.9175,50.8731,50.9101,11100.0
2012-03-12 10:50:00,68.7,68.78,68.69,68.72,22900.0,50.9101,50.9694,50.9027,50.9249,22900.0
2012-03-12 11:00:00,68.74,68.75,68.66,68.67,37900.0,50.9398,50.9472,50.8805,50.8879,37900.0
2012-03-12 11:10:00,68.68,68.76,68.67,68.73,31800.0,50.8953,50.9546,50.8879,50.9324,31800.0
2012-03-12 11:20:00,68.74,68.74,68.64,68.69,28800.0,50.9398,50.9398,50.8657,50.9027,28800.0
2012-03-12 11:30:00,68.7,68.74,68.69,68.74,23100.0,50.9101,50.9398,50.9027,50.9398,23100.0
2012-03-12 11:40:00,68.73,68.73,68.66,68.67,21500.0,50.9324,50.9324,50.8805,50.8879,21500.0
2012-03-12 11:50:00,68.66,68.72,68.64,68.64,28200.0,50.8805,50.9249,50.8657,50.8657,28200.0
2012-03-12 12:00:00,68.63,68.72,68.57,68.72,57700.0,50.8583,50.9249,50.8138,50.9249,57700.0
2012-03-12 12:10:00,68.72,68.78,68.7,68.77,29400.0,50.9249,50.9694,50.9101,50.962,29400.0
2012-03-12 12:20:00,68.76,68.78,68.72,68.74,28000.0,50.9546,50.9694,50.9249,50.9398,28000.0
2012-03-12 12:30:00,68.73,68.75,68.71,68.74,49000.0,50.9324,50.9472,50.9175,50.9398,49000.0
2012-03-12 12:40:00,68.73,68.76,68.71,68.74,40000.0,50.9324,50.9546,50.9175,50.9398,40000.0
2012-03-12 12:50:00,68.74,68.75,68.69,68.73,33600.0,50.9398,50.9472,50.9027,50.9324,33600.0
2012-03-12 13:00:00,68.73,68.73,68.71,68.72,22700.0,50.9324,50.9324,50.9175,50.9249,22700.0
2012-03-12 13:10:00,68.73,68.76,68.7,68.75,47800.0,50.9324,50.9546,50.9101,50.9472,47800.0
2012-03-12 13:20:00,68.73,68.79,68.73,68.77,14300.0,50.9324,50.9768,50.9324,50.962,14300.0
2012-03-12 13:30:00,68.77,68.86,68.77,68.85,39600.0,50.962,51.0287,50.962,51.0213,39600.0
2012-03-12 13:40:00,68.85,68.9,68.84,68.84,14500.0,51.0213,51.0583,51.0139,51.0139,14500.0
2012-03-12 13:50:00,68.85,68.88,68.83,68.83,23900.0,51.0213,51.0435,51.0065,51.0065,23900.0
2012-03-12 14:00:00,68.82,68.83,68.79,68.79,9900.0,50.9991,51.0065,50.9768,50.9768,9900.0
2012-03-12 14:10:00,68.8,68.87,68.8,68.84,18200.0,50.9842,51.0361,50.9842,51.0139,18200.0
2012-03-12 14:20:00,68.85,68.86,68.83,68.85,14800.0,51.0213,51.0287,51.0065,51.0213,14800.0
2012-03-12 14:30:00,68.85,68.85,68.83,68.84,33800.0,51.0213,51.0213,51.0065,51.0139,33800.0
2012-03-12 14:40:00,68.84,68.86,68.82,68.85,46900.0,51.0139,51.0287,50.9991,51.0213,46900.0
2012-03-12 14:50:00,68.85,68.87,68.84,68.87,26000.0,51.0213,51.0361,51.0139,51.0361,26000.0
2012-03-12 15:00:00,68.88,68.88,68.84,68.84,13900.0,51.0435,51.0435,51.0139,51.0139,13900.0
2012-03-12 15:10:00,68.84,68.88,68.83,68.88,11300.0,51.0139,51.0435,51.0065,51.0435,11300.0
2012-03-12 15:20:00,68.88,68.9,68.87,68.87,14500.0,51.0435,51.0583,51.0361,51.0361,14500.0
2012-03-12 15:30:00,68.87,68.87,68.79,68.8,104100.0,51.0361,51.0361,50.9768,50.9842,104100.0
2012-03-12 15:40:00,68.79,68.85,68.78,68.83,21600.0,50.9768,51.0213,50.9694,51.0065,21600.0
2012-03-12 15:50:00,68.84,68.85,68.81,68.84,53200.0,51.0139,51.0213,50.9916,51.0139,53200.0
2012-03-13 09:30:00,69.25,69.25,69.16,69.23,14300.0,51.3177,51.3177,51.251,51.3029,14300.0
2012-03-13 09:40:00,69.23,69.25,69.14,69.14,222700.0,51.3029,51.3177,51.2362,51.2362,222700.0
2012-03-13 09:50:00,69.14,69.21,69.11,69.15,19300.0,51.2362,51.2881,51.214,51.2436,19300.0
2012-03-13 10:00:00,69.15,69.21,69.12,69.19,16900.0,51.2436,51.2881,51.2214,51.2732,16900.0
2012-03-13 10:10:00,69.2,69.21,69.14,69.17,25600.0,51.2807,51.2881,51.2362,51.2584,25600.0
2012-03-13 10:20:00,69.17,69.2,69.16,69.2,12100.0,51.2584,51.2807,51.251,51.2807,12100.0
2012-03-13 10:30:00,69.21,69.31,69.21,69.3,40400.0,51.2881,51.3622,51.2881,51.3548,40400.0
2012-03-13 10:40:00,69.31,69.35,69.29,69.29,18600.0,51.3622,51.3918,51.3473,51.3473,18600.0
2012-03-13 10:50:00,69.3,69.34,69.3,69.32,29400.0,51.3548,51.3844,51.3548,51.3696,29400.0
2012-03-13 11:00:00,69.32,69.36,69.32,69.35,37100.0,51.3696,51.3992,51.3696,51.3918,37100.0
2012-03-13 11:10:00,69.35,69.37,69.32,69.33,22100.0,51.3918,51.4066,51.3696,51.377,22100.0
2012-03-13 11:20:00,69.33,69.38,69.32,69.36,21700.0,51.377,51.414,51.3696,51.3992,21700.0
2012-03-13 11:30:00,69.36,69.44,69.36,69.42,52400.0,51.3992,51.4585,51.3992,51.4437,52400.0
2012-03-13 11:40:00,69.42,69.49,69.42,69.46,30800.0,51.4437,51.4956,51.4437,51.4733,30800.0
2012-03-13 11:50:00,69.46,69.48,69.43,69.43,49800.0,51.4733,51.4881,51.4511,51.4511,49800.0
2012-03-13 12:00:00,69.42,69.45,69.41,69.42,6200.0,51.4437,51.4659,51.4363,51.4437,6200.0
2012-03-13 12:10:00,69.42,69.43,69.41,69.42,11800.0,51.4437,51.4511,51.4363,51.4437,11800.0
2012-03-13 12:20:00,69.42,69.45,69.42,69.43,20500.0,51.4437,51.4659,51.4437,51.4511,20500.0
2012-03-13 12:30:00,69.43,69.45,69.42,69.42,24800.0,51.4511,51.4659,51.4437,51.4437,24800.0
2012-03-13 12:40:00,69.42,69.46,69.42,69.46,39300.0,51.4437,51.4733,51.4437,51.4733,39300.0
2012-03-13 12:50:00,69.47,69.5,69.46,69.49,22100.0,51.4807,51.503,51.4733,51.4956,22100.0
2012-03-13 13:00:00,69.48,69.53,69.47,69.51,28000.0,51.4881,51.5252,51.4807,51.5104,28000.0
2012-03-13 13:10:00,69.51,69.53,69.51,69.52,8400.0,51.5104,51.5252,51.5104,51.5178,8400.0
2012-03-13 13:20:00,69.52,69.53,69.48,69.49,31400.0,51.5178,51.5252,51.4881,51.4956,31400.0
2012-03-13 13:30:00,69.49,69.49,69.43,69.44,19400.0,51.4956,51.4956,51.4511,51.4585,19400.0
2012-03-13 13:40:00,69.44,69.46,69.43,69.45,5500.0,51.4585,51.4733,51.4511,51.4659,5500.0
2012-03-13 13:50:00,69.45,69.45,69.42,69.44,11900.0,51.4659,51.4659,51.4437,51.4585,11900.0
2012-03-13 14:00:00,69.44,69.44,69.42,69.42,8400.0,51.4585,51.4585,51.4437,51.4437,8400.0
2012-03-13 14:10:00,69.43,69.48,69.38,69.48,39300.0,51.4511,51.4881,51.414,51.4881,39300.0
2012-03-13 14:20:00,69.48,69.54,69.37,69.4,33700.0,51.4881,51.5326,51.4066,51.4289,33700.0
2012-03-13 14:30:00,69.4,69.47,69.37,69.44,42600.0,51.4289,51.4807,51.4066,51.4585,42600.0
2012-03-13 14:40:00,69.45,69.5,69.36,69.36,26900.0,51.4659,51.503,51.3992,51.3992,26900.0
2012-03-13 14:50:00,69.36,69.4,69.34,69.4,32000.0,51.3992,51.4289,51.3844,51.4289,32000.0
2012-03-13 15:00:00,69.42,69.73,69.41,69.69,101800.0,51.4437,51.6734,51.4363,51.6438,101800.0
2012-03-13 15:10:00,69.69,69.9,69.68,69.9,76400.0,51.6438,51.7994,51.6364,51.7994,76400.0
2012-03-13 15:20:00,69.9,70.1,69.86,69.95,149200.0,51.7994,51.9476,51.7697,51.8364,149200.0
2012-03-13 15:30:00,69.95,70.09,69.93,70.04,58200.0,51.8364,51.9402,51.8216,51.9031,58200.0
2012-03-13 15:40:00,70.05,70.16,70.04,70.12,69000.0,51.9105,51.9921,51.9031,51.9624,69000.0
2012-03-13 15:50:00,70.11,70.23,70.09,70.22,229100.0,51.955,52.0439,51.9402,52.0365,229100.0
2012-03-14 09:30:00,70.23,70.24,70.1,70.11,29700.0,52.0439,52.0513,51.9476,51.955,29700.0
2012-03-14 09:40:00,70.11,70.25,70.09,70.22,20300.0,51.955,52.0588,51.9402,52.0365,20300.0
2012-03-14 09:50:00,70.22,70.27,70.19,70.25,11600.0,52.0365,52.0736,52.0143,52.0588,11600.0
2012-03-14 10:00:00,70.26,70.33,70.2,70.33,24800.0,52.0662,52.118,52.0217,52.118,24800.0
2012-03-14 10:10:00,70.33,70.33,70.27,70.33,20200.0,52.118,52.118,52.0736,52.118,20200.0
2012-03-14 10:20:00,70.32,70.32,70.22,70.23,32200.0,52.1106,52.1106,52.0365,52.0439,32200.0
2012-03-14 10:30:00,70.24,70.26,70.16,70.2,15600.0,52.0513,52.0662,51.9921,52.0217,15600.0
2012-03-14 10:40:00,70.2,70.23,70.16,70.21,11500.0,52.0217,52.0439,51.9921,52.0291,11500.0
2012-03-14 10:50:00,70.2,70.2,70.02,70.03,22200.0,52.0217,52.0217,51.8883,51.8957,22200.0
2012-03-14 11:00:00,70.03,70.05,69.99,70.02,24000.0,51.8957,51.9105,51.8661,51.8883,24000.0
2012-03-14 11:10:00,70.02,70.06,69.91,69.93,70400.0,51.8883,51.918,51.8068,51.8216,70400.0
2012-03-14 11:20:00,69.92,69.99,69.92,69.97,17800.0,51.8142,51.8661,51.8142,51.8513,17800.0
2012-03-14 11:30:00,69.97,70.04,69.94,70.03,26000.0,51.8513,51.9031,51.829,51.8957,26000.0
2012-03-14 11:40:00,70.03,70.05,70.0,70.02,15500.0,51.8957,51.9105,51.8735,51.8883,15500.0
2012-03-14 11:50:00,70.03,70.06,70.02,70.05,11600.0,51.8957,51.918,51.8883,51.9105,11600.0
2012-03-14 12:00:00,70.06,70.07,70.03,70.03,19300.0,51.918,51.9254,51.8957,51.8957,19300.0
2012-03-14 12:10:00,70.03,70.04,69.99,70.0,123900.0,51.8957,51.9031,51.8661,51.8735,123900.0
2012-03-14 12:20:00,70.0,70.01,69.98,70.0,13400.0,51.8735,51.8809,51.8587,51.8735,13400.0
2012-03-14 12:30:00,69.98,70.06,69.97,70.04,24000.0,51.8587,51.918,51.8513,51.9031,24000.0
2012-03-14 12:40:00,70.05,70.08,70.02,70.08,139900.0,51.9105,51.9328,51.8883,51.9328,139900.0
2012-03-14 12:50:00,70.08,70.11,70.07,70.09,17400.0,51.9328,51.955,51.9254,51.9402,17400.0
2012-03-14 13:00:00,70.1,70.13,70.07,70.13,17900.0,51.9476,51.9698,51.9254,51.9698,17900.0
2012-03-14 13:10:00,70.13,70.17,70.13,70.15,14200.0,51.9698,51.9995,51.9698,51.9847,14200.0
2012-03-14 13:20:00,70.16,70.21,70.16,70.17,28500.0,51.9921,52.0291,51.9921,51.9995,28500.0
2012-03-14 13:30:00,70.18,70.18,70.05,70.05,26500.0,52.0069,52.0069,51.9105,51.9105,26500.0
2012-03-14 13:40:00,70.05,70.06,69.97,70.0,29600.0,51.9105,51.918,51.8513,51.8735,29600.0
2012-03-14 13:50:00,69.99,70.01,69.88,69.88,11700.0,51.8661,51.8809,51.7846,51.7846,11700.0
2012-03-14 14:00:00,69.89,69.95,69.89,69.94,13500.0,51.792,51.8364,51.792,51.829,13500.0
2012-03-14 14:10:00,69.93,69.93,69.83,69.87,24400.0,51.8216,51.8216,51.7475,51.7772,24400.0
2012-03-14 14:20:00,69.86,69.9,69.84,69.89,10700.0,51.7697,51.7994,51.7549,51.792,10700.0
2012-03-14 14:30:00,69.89,69.94,69.85,69.91,32200.0,51.792,51.829,51.7623,51.8068,32200.0
2012-03-14 14:40:00,69.91,69.96,69.89,69.94,17300.0,51.8068,51.8439,51.792,51.829,17300.0
2012-03-14 14:50:00,69.95,69.96,69.91,69.93,28000.0,51.8364,51.8439,51.8068,51.8216,28000.0
2012-03-14 15:00:00,69.93,69.93,69.85,69.88,10500.0,51.8216,51.8216,51.7623,51.7846,10500.0
2012-03-14 15:10:00,69.87,69.89,69.78,69.78,280800.0,51.7772,51.792,51.7105,51.7105,280800.0
2012-03-14 15:20:00,69.78,69.92,69.78,69.92,124900.0,51.7105,51.8142,51.7105,51.8142,124900.0
2012-03-14 15:30:00,69.93,69.95,69.89,69.93,131200.0,51.8216,51.8364,51.792,51.8216,131200.0
2012-03-14 15:40:00,69.93,69.94,69.87,69.92,73900.0,51.8216,51.829,51.7772,51.8142,73900.0
2012-03-14 15:50:00,69.93,69.98,69.92,69.98,180900.0,51.8216,51.8587,51.8142,51.8587,180900.0
2012-03-15 09:30:00,70.1,70.1,69.91,69.91,29200.0,51.9476,51.9476,51.8068,51.8068,29200.0
2012-03-15 09:40:00,69.91,69.92,69.86,69.91,25300.0,51.8068,51.8142,51.7697,51.8068,25300.0
2012-03-15 09:50:00,69.92,70.03,69.92,70.02,31400.0,51.8142,51.8957,51.8142,51.8883,31400.0
2012-03-15 10:00:00,70.03,70.07,69.97,70.03,72800.0,51.8957,51.9254,51.8513,51.8957,72800.0
2012-03-15 10:10:00,70.04,70.2,70.01,70.2,120800.0,51.9031,52.0217,51.8809,52.0217,120800.0
2012-03-15 10:20:00,70.2,70.21,70.14,70.15,42000.0,52.0217,52.0291,51.9772,51.9847,42000.0
2012-03-15 10:30:00,70.16,70.22,70.15,70.19,91200.0,51.9921,52.0365,51.9847,52.0143,91200.0
2012-03-15 10:40:00,70.19,70.24,70.16,70.18,26200.0,52.0143,52.0513,51.9921,52.0069,26200.0
2012-03-15 10:50:00,70.21,70.23,70.1,70.11,35700.0,52.0291,52.0439,51.9476,51.955,35700.0
2012-03-15 11:00:00,70.12,70.12,70.05,70.1,38700.0,51.9624,51.9624,51.9105,51.9476,38700.0
2012-03-15 11:10:00,70.1,70.14,70.1,70.12,26400.0,51.9476,51.9772,51.9476,51.9624,26400.0
2012-03-15 11:20:00,70.11,70.2,70.11,70.18,37800.0,51.955,52.0217,51.955,52.0069,37800.0
2012-03-15 11:30:00,70.17,70.21,70.09,70.13,56600.0,51.9995,52.0291,51.9402,51.9698,56600.0
2012-03-15 11:40:00,70.14,70.22,70.14,70.19,28700.0,51.9772,52.0365,51.9772,52.0143,28700.0
2012-03-15 11:50:00,70.18,70.2,70.16,70.19,16700.0,52.0069,52.0217,51.9921,52.0143,16700.0
2012-03-15 12:00:00,70.2,70.28,70.2,70.28,30100.0,52.0217,52.081,52.0217,52.081,30100.0
2012-03-15 12:10:00,70.29,70.37,70.26,70.37,47800.0,52.0884,52.1477,52.0662,52.1477,47800.0
2012-03-15 12:20:00,70.36,70.43,70.35,70.4,24400.0,52.1403,52.1921,52.1329,52.1699,24400.0
2012-03-15 12:30:00,70.4,70.41,70.38,70.39,11600.0,52.1699,52.1773,52.1551,52.1625,11600.0
2012-03-15 12:40:00,70.4,70.48,70.4,70.46,21800.0,52.1699,52.2292,52.1699,52.2144,21800.0
2012-03-15 12:50:00,70.44,70.46,70.41,70.41,13000.0,52.1996,52.2144,52.1773,52.1773,13000.0
2012-03-15 13:00:00,70.42,70.44,70.4,70.44,17400.0,52.1847,52.1996,52.1699,52.1996,17400.0
2012-03-15 13:10:00,70.43,70.46,70.4,70.4,13400.0,52.1921,52.2144,52.1699,52.1699,13400.0
2012-03-15 13:20:00,70.4,70.43,70.38,70.38,15800.0,52.1699,52.1921,52.1551,52.1551,15800.0
2012-03-15 13:30:00,70.4,70.41,70.37,70.4,25000.0,52.1699,52.1773,52.1477,52.1699,25000.0
2012-03-15 13:40:00,70.4,70.44,70.39,70.41,19700.0,52.1699,52.1996,52.1625,52.1773,19700.0
2012-03-15 13:50:00,70.43,70.43,70.38,70.39,32600.0,52.1921,52.1921,52.1551,52.1625,32600.0
2012-03-15 14:00:00,70.39,70.44,70.36,70.43,17800.0,52.1625,52.1996,52.1403,52.1921,17800.0
2012-03-15 14:10:00,70.43,70.47,70.4,70.45,11500.0,52.1921,52.2218,52.1699,52.207,11500.0
2012-03-15 14:20:00,70.46,70.47,70.43,70.43,13700.0,52.2144,52.2218,52.1921,52.1921,13700.0
2012-03-15 14:30:00,70.43,70.44,70.38,70.41,33300.0,52.1921,52.1996,52.1551,52.1773,33300.0
2012-03-15 14:40:00,70.41,70.42,70.39,70.4,20700.0,52.1773,52.1847,52.1625,52.1699,20700.0
2012-03-15 14:50:00,70.4,70.44,70.4,70.42,32600.0,52.1699,52.1996,52.1699,52.1847,32600.0
2012-03-15 15:00:00,70.43,70.47,70.41,70.44,23600.0,52.1921,52.2218,52.1773,52.1996,23600.0
2012-03-15 15:10:00,70.45,70.47,70.4,70.43,35500.0,52.207,52.2218,52.1699,52.1921,35500.0
2012-03-15 15:20:00,70.42,70.45,70.41,70.45,40800.0,52.1847,52.207,52.1773,52.207,40800.0
2012-03-15 15:30:00,70.46,70.51,70.44,70.45,53200.0,52.2144,52.2514,52.1996,52.207,53200.0
2012-03-15 15:40:00,70.45,70.48,70.39,70.39,60500.0,52.207,52.2292,52.1625,52.1625,60500.0
2012-03-15 15:50:00,70.4,70.48,70.38,70.45,230700.0,52.1699,52.2292,52.1551,52.207,230700.0
2012-03-16 09:30:00,70.61,70.67,70.61,70.66,31400.0,52.3255,52.37,52.3255,52.3626,31400.0
2012-03-16 09:40:00,70.69,70.69,70.61,70.62,22400.0,52.3848,52.3848,52.3255,52.3329,22400.0
2012-03-16 09:50:00,70.62,70.62,70.47,70.49,72900.0,52.3329,52.3329,52.2218,52.2366,72900.0
2012-03-16 10:00:00,70.49,70.58,70.48,70.58,39200.0,52.2366,52.3033,52.2292,52.3033,39200.0
2012-03-16 10:10:00,70.57,70.57,70.45,70.45,52400.0,52.2959,52.2959,52.207,52.207,52400.0
2012-03-16 10:20:00,70.45,70.52,70.45,70.49,24400.0,52.207,52.2588,52.207,52.2366,24400.0
2012-03-16 10:30:00,70.5,70.6,70.48,70.59,30300.0,52.244,52.3181,52.2292,52.3107,30300.0
2012-03-16 10:40:00,70.6,70.61,70.56,70.58,19200.0,52.3181,52.3255,52.2885,52.3033,19200.0
2012-03-16 10:50:00,70.59,70.6,70.56,70.6,13800.0,52.3107,52.3181,52.2885,52.3181,13800.0
2012-03-16 11:00:00,70.62,70.65,70.61,70.65,19000.0,52.3329,52.3552,52.3255,52.3552,19000.0
2012-03-16 11:10:00,70.66,70.67,70.57,70.58,30300.0,52.3626,52.37,52.2959,52.3033,30300.0
2012-03-16 11:20:00,70.57,70.6,70.52,70.56,14900.0,52.2959,52.3181,52.2588,52.2885,14900.0
2012-03-16 11:30:00,70.56,70.56,70.52,70.55,18700.0,52.2885,52.2885,52.2588,52.2811,18700.0
2012-03-16 11:40:00,70.55,70.56,70.53,70.55,10200.0,52.2811,52.2885,52.2662,52.2811,10200.0
2012-03-16 11:50:00,70.54,70.62,70.53,70.61,11900.0,52.2737,52.3329,52.2662,52.3255,11900.0
2012-03-16 12:00:00,70.61,70.61,70.57,70.57,11800.0,52.3255,52.3255,52.2959,52.2959,11800.0
2012-03-16 12:10:00,70.58,70.63,70.58,70.6,15100.0,52.3033,52.3404,52.3033,52.3181,15100.0
2012-03-16 12:20:00,70.6,70.63,70.6,70.6,18700.0,52.3181,52.3404,52.3181,52.3181,18700.0
2012-03-16 12:30:00,70.61,70.63,70.6,70.61,24600.0,52.3255,52.3404,52.3181,52.3255,24600.0
2012-03-16 12:40:00,70.62,70.67,70.62,70.62,17500.0,52.3329,52.37,52.3329,52.3329,17500.0
2012-03-16 12:50:00,70.62,70.63,70.59,70.6,26400.0,52.3329,52.3404,52.3107,52.3181,26400.0
2012-03-16 13:00:00,70.59,70.63,70.59,70.62,11100.0,52.3107,52.3404,52.3107,52.3329,11100.0
2012-03-16 13:10:00,70.61,70.62,70.58,70.59,21400.0,52.3255,52.3329,52.3033,52.3107,21400.0
2012-03-16 13:20:00,70.59,70.6,70.57,70.59,20300.0,52.3107,52.3181,52.2959,52.3107,20300.0
2012-03-16 13:30:00,70.58,70.61,70.58,70.6,17300.0,52.3033,52.3255,52.3033,52.3181,17300.0
2012-03-16 13:40:00,70.6,70.6,70.55,70.56,7400.0,52.3181,52.3181,52.2811,52.2885,7400.0
2012-03-16 13:50:00,70.57,70.6,70.56,70.6,8300.0,52.2959,52.3181,52.2885,52.3181,8300.0
2012-03-16 14:00:00,70.6,70.6,70.59,70.6,19400.0,52.3181,52.3181,52.3107,52.3181,19400.0
2012-03-16 14:10:00,70.6,70.6,70.58,70.6,53000.0,52.3181,52.3181,52.3033,52.3181,53000.0
2012-03-16 14:20:00,70.6,70.6,70.59,70.6,10900.0,52.3181,52.3181,52.3107,52.3181,10900.0
2012-03-16 14:30:00,70.6,70.6,70.59,70.6,14700.0,52.3181,52.3181,52.3107,52.3181,14700.0
2012-03-16 14:40:00,70.6,70.64,70.59,70.62,31800.0,52.3181,52.3478,52.3107,52.3329,31800.0
2012-03-16 14:50:00,70.63,70.64,70.59,70.61,42800.0,52.3404,52.3478,52.3107,52.3255,42800.0
2012-03-16 15:00:00,70.62,70.63,70.59,70.59,20000.0,52.3329,52.3404,52.3107,52.3107,20000.0
2012-03-16 15:10:00,70.59,70.6,70.48,70.51,115700.0,52.3107,52.3181,52.2292,52.2514,115700.0
2012-03-16 15:20:00,70.5,70.56,70.5,70.56,19500.0,52.244,52.2885,52.244,52.2885,19500.0
2012-03-16 15:30:00,70.55,70.56,70.51,70.56,34900.0,52.2811,52.2885,52.2514,52.2885,34900.0
2012-03-16 15:40:00,70.56,70.65,70.54,70.62,23200.0,52.2885,52.3552,52.2737,52.3329,23200.0
2012-03-16 15:50:00,70.62,70.62,70.55,70.6,46400.0,52.3329,52.3329,52.2811,52.3181,46400.0
2012-03-19 09:30:00,70.51,70.52,70.44,70.52,59500.0,52.2514,52.2588,52.1996,52.2588,59500.0
2012-03-19 09:40:00,70.52,70.76,70.52,70.76,39100.0,52.2588,52.4367,52.2588,52.4367,39100.0
2012-03-19 09:50:00,70.75,70.78,70.72,70.76,43200.0,52.4293,52.4515,52.407,52.4367,43200.0
2012-03-19 10:00:00,70.76,70.76,70.61,70.62,43200.0,52.4367,52.4367,52.3255,52.3329,43200.0
2012-03-19 10:10:00,70.63,70.69,70.6,70.68,55400.0,52.3404,52.3848,52.3181,52.3774,55400.0
2012-03-19 10:20:00,70.68,70.73,70.63,70.69,23300.0,52.3774,52.4145,52.3404,52.3848,23300.0
2012-03-19 10:30:00,70.7,70.73,70.69,70.72,14900.0,52.3922,52.4145,52.3848,52.407,14900.0
2012-03-19 10:40:00,70.72,70.78,70.7,70.76,16700.0,52.407,52.4515,52.3922,52.4367,16700.0
2012-03-19 10:50:00,70.77,70.77,70.73,70.76,34100.0,52.4441,52.4441,52.4145,52.4367,34100.0
2012-03-19 11:00:00,70.77,70.77,70.69,70.73,19400.0,52.4441,52.4441,52.3848,52.4145,19400.0
2012-03-19 11:10:00,70.73,70.74,70.67,70.7,20400.0,52.4145,52.4219,52.37,52.3922,20400.0
2012-03-19 11:20:00,70.7,70.74,70.69,70.72,25300.0,52.3922,52.4219,52.3848,52.407,25300.0
2012-03-19 11:30:00,70.72,70.77,70.7,70.77,17800.0,52.407,52.4441,52.3922,52.4441,17800.0
2012-03-19 11:40:00,70.76,70.88,70.74,70.85,42400.0,52.4367,52.5256,52.4219,52.5034,42400.0
2012-03-19 11:50:00,70.85,70.88,70.83,70.88,9100.0,52.5034,52.5256,52.4886,52.5256,9100.0
2012-03-19 12:00:00,70.88,70.91,70.87,70.9,10300.0,52.5256,52.5478,52.5182,52.5404,10300.0
2012-03-19 12:10:00,70.91,70.91,70.88,70.89,11300.0,52.5478,52.5478,52.5256,52.533,11300.0
2012-03-19 12:20:00,70.89,70.9,70.86,70.89,38200.0,52.533,52.5404,52.5108,52.533,38200.0
2012-03-19 12:30:00,70.89,70.95,70.88,70.93,16800.0,52.533,52.5775,52.5256,52.5627,16800.0
2012-03-19 12:40:00,70.93,70.99,70.93,70.95,49800.0,52.5627,52.6071,52.5627,52.5775,49800.0
2012-03-19 12:50:00,70.94,70.96,70.93,70.95,193700.0,52.5701,52.5849,52.5627,52.5775,193700.0
2012-03-19 13:00:00,70.95,70.96,70.93,70.93,43000.0,52.5775,52.5849,52.5627,52.5627,43000.0
2012-03-19 13:10:00,70.93,70.98,70.93,70.96,17500.0,52.5627,52.5997,52.5627,52.5849,17500.0
2012-03-19 13:20:00,70.97,71.06,70.96,71.03,35200.0,52.5923,52.659,52.5849,52.6368,35200.0
2012-03-19 13:30:00,71.03,71.07,71.01,71.06,23200.0,52.6368,52.6664,52.622,52.659,23200.0
2012-03-19 13:40:00,71.05,71.07,71.04,71.06,6900.0,52.6516,52.6664,52.6442,52.659,6900.0
2012-03-19 13:50:00,71.05,71.08,71.02,71.04,9200.0,52.6516,52.6738,52.6294,52.6442,9200.0
2012-03-19 14:00:00,71.03,71.04,71.01,71.03,22700.0,52.6368,52.6442,52.622,52.6368,22700.0
2012-03-19 14:10:00,71.03,71.06,71.03,71.03,35300.0,52.6368,52.659,52.6368,52.6368,35300.0
2012-03-19 14:20:00,71.02,71.05,71.01,71.04,10500.0,52.6294,52.6516,52.622,52.6442,10500.0
2012-03-19 14:30:00,71.03,71.04,70.99,71.0,15000.0,52.6368,52.6442,52.6071,52.6145,15000.0
2012-03-19 14:40:00,71.0,71.03,71.0,71.02,14300.0,52.6145,52.6368,52.6145,52.6294,14300.0
2012-03-19 14:50:00,71.02,71.03,70.91,70.93,25200.0,52.6294,52.6368,52.5478,52.5627,25200.0
2012-03-19 15:00:00,70.94,70.96,70.88,70.9,19800.0,52.5701,52.5849,52.5256,52.5404,19800.0
2012-03-19 15:10:00,70.89,70.94,70.87,70.91,24400.0,52.533,52.5701,52.5182,52.5478,24400.0
2012-03-19 15:20:00,70.92,70.93,70.84,70.85,48400.0,52.5553,52.5627,52.496,52.5034,48400.0
2012-03-19 15:30:00,70.85,70.89,70.85,70.86,15100.0,52.5034,52.533,52.5034,52.5108,15100.0
2012-03-19 15:40:00,70.84,70.86,70.76,70.79,26300.0,52.496,52.5108,52.4367,52.4589,26300.0
2012-03-19 15:50:00,70.78,70.78,70.73,70.74,45700.0,52.4515,52.4515,52.4145,52.4219,45700.0
2012-03-20 09:30:00,70.35,70.39,70.29,70.37,25900.0,52.1329,52.1625,52.0884,52.1477,25900.0
2012-03-20 09:40:00,70.36,70.36,70.16,70.26,27300.0,52.1403,52.1403,51.9921,52.0662,27300.0
2012-03-20 09:50:00,70.27,70.41,70.27,70.36,40500.0,52.0736,52.1773,52.0736,52.1403,40500.0
2012-03-20 10:00:00,70.36,70.47,70.33,70.47,32700.0,52.1403,52.2218,52.118,52.2218,32700.0
2012-03-20 10:10:00,70.47,70.48,70.42,70.45,31500.0,52.2218,52.2292,52.1847,52.207,31500.0
2012-03-20 10:20:00,70.44,70.44,70.37,70.38,25500.0,52.1996,52.1996,52.1477,52.1551,25500.0
2012-03-20 10:30:00,70.38,70.49,70.37,70.45,36600.0,52.1551,52.2366,52.1477,52.207,36600.0
2012-03-20 10:40:00,70.46,70.53,70.42,70.53,22100.0,52.2144,52.2662,52.1847,52.2662,22100.0
2012-03-20 10:50:00,70.53,70.56,70.48,70.48,53900.0,52.2662,52.2885,52.2292,52.2292,53900.0
2012-03-20 11:00:00,70.48,70.57,70.48,70.56,47200.0,52.2292,52.2959,52.2292,52.2885,47200.0
2012-03-20 11:10:00,70.55,70.55,70.5,70.51,54500.0,52.2811,52.2811,52.244,52.2514,54500.0
2012-03-20 11:20:00,70.51,70.57,70.51,70.54,10400.0,52.2514,52.2959,52.2514,52.2737,10400.0
2012-03-20 11:30:00,70.54,70.55,70.45,70.48,41300.0,52.2737,52.2811,52.207,52.2292,41300.0
2012-03-20 11:40:00,70.47,70.48,70.45,70.45,37200.0,52.2218,52.2292,52.207,52.207,37200.0
2012-03-20 11:50:00,70.45,70.45,70.4,70.45,31100.0,52.207,52.207,52.1699,52.207,31100.0
2012-03-20 12:00:00,70.46,70.53,70.45,70.52,17700.0,52.2144,52.2662,52.207,52.2588,17700.0
2012-03-20 12:10:00,70.52,70.54,70.5,70.5,24000.0,52.2588,52.2737,52.244,52.244,24000.0
2012-03-20 12:20:00,70.51,70.53,70.47,70.47,13100.0,52.2514,52.2662,52.2218,52.2218,13100.0
2012-03-20 12:30:00,70.48,70.52,70.48,70.52,16700.0,52.2292,52.2588,52.2292,52.2588,16700.0
2012-03-20 12:40:00,70.53,70.54,70.47,70.48,17000.0,52.2662,52.2737,52.2218,52.2292,17000.0
2012-03-20 12:50:00,70.47,70.53,70.47,70.52,12000.0,52.2218,52.2662,52.2218,52.2588,12000.0
2012-03-20 13:00:00,70.52,70.6,70.52,70.6,10000.0,52.2588,52.3181,52.2588,52.3181,10000.0
2012-03-20 13:10:00,70.6,70.63,70.57,70.59,8400.0,52.3181,52.3404,52.2959,52.3107,8400.0
2012-03-20 13:20:00,70.57,70.57,70.55,70.57,17600.0,52.2959,52.2959,52.2811,52.2959,17600.0
2012-03-20 13:30:00,70.57,70.57,70.53,70.53,5800.0,52.2959,52.2959,52.2662,52.2662,5800.0
2012-03-20 13:40:00,70.53,70.61,70.52,70.6,19100.0,52.2662,52.3255,52.2588,52.3181,19100.0
2012-03-20 13:50:00,70.59,70.62,70.58,70.62,5200.0,52.3107,52.3329,52.3033,52.3329,5200.0
2012-03-20 14:00:00,70.62,70.63,70.57,70.57,8800.0,52.3329,52.3404,52.2959,52.2959,8800.0
2012-03-20 14:10:00,70.57,70.68,70.55,70.67,26900.0,52.2959,52.3774,52.2811,52.37,26900.0
2012-03-20 14:20:00,70.67,70.67,70.63,70.63,14500.0,52.37,52.37,52.3404,52.3404,14500.0
2012-03-20 14:30:00,70.63,70.65,70.61,70.62,16500.0,52.3404,52.3552,52.3255,52.3329,16500.0
2012-03-20 14:40:00,70.63,70.65,70.61,70.61,16200.0,52.3404,52.3552,52.3255,52.3255,16200.0
2012-03-20 14:50:00,70.61,70.63,70.59,70.63,36200.0,52.3255,52.3404,52.3107,52.3404,36200.0
2012-03-20 15:00:00,70.63,70.7,70.63,70.65,34800.0,52.3404,52.3922,52.3404,52.3552,34800.0
2012-03-20 15:10:00,70.66,70.67,70.64,70.65,14800.0,52.3626,52.37,52.3478,52.3552,14800.0
2012-03-20 15:20:00,70.65,70.66,70.61,70.62,45900.0,52.3552,52.3626,52.3255,52.3329,45900.0
2012-03-20 15:30:00,70.63,70.66,70.57,70.57,49400.0,52.3404,52.3626,52.2959,52.2959,49400.0
2012-03-20 15:40:00,70.57,70.58,70.47,70.48,41300.0,52.2959,52.3033,52.2218,52.2292,41300.0
2012-03-20 15:50:00,70.5,70.56,70.49,70.55,44300.0,52.244,52.2885,52.2366,52.2811,44300.0
2012-03-21 09:30:00,70.63,70.74,70.53,70.66,33100.0,52.3404,52.4219,52.2662,52.3626,33100.0
2012-03-21 09:40:00,70.67,70.67,70.59,70.62,12900.0,52.37,52.37,52.3107,52.3329,12900.0
2012-03-21 09:50:00,70.61,70.61,70.44,70.5,19300.0,52.3255,52.3255,52.1996,52.244,19300.0
2012-03-21 10:00:00,70.48,70.48,70.32,70.32,40700.0,52.2292,52.2292,52.1106,52.1106,40700.0
2012-03-21 10:10:00,70.32,70.47,70.3,70.4,45600.0,52.1106,52.2218,52.0958,52.1699,45600.0
2012-03-21 10:20:00,70.4,70.47,70.4,70.44,13600.0,52.1699,52.2218,52.1699,52.1996,13600.0
2012-03-21 10:30:00,70.45,70.49,70.42,70.49,17700.0,52.207,52.2366,52.1847,52.2366,17700.0
2012-03-21 10:40:00,70.5,70.5,70.32,70.37,17100.0,52.244,52.244,52.1106,52.1477,17100.0
2012-03-21 10:50:00,70.37,70.4,70.26,70.27,22000.0,52.1477,52.1699,52.0662,52.0736,22000.0
2012-03-21 11:00:00,70.26,70.33,70.21,70.31,26200.0,52.0662,52.118,52.0291,52.1032,26200.0
2012-03-21 11:10:00,70.31,70.34,70.29,70.33,17800.0,52.1032,52.1254,52.0884,52.118,17800.0
2012-03-21 11:20:00,70.34,70.38,70.31,70.35,18400.0,52.1254,52.1551,52.1032,52.1329,18400.0
2012-03-21 11:30:00,70.36,70.47,70.36,70.45,16800.0,52.1403,52.2218,52.1403,52.207,16800.0
2012-03-21 11:40:00,70.43,70.45,70.41,70.41,7200.0,52.1921,52.207,52.1773,52.1773,7200.0
2012-03-21 11:50:00,70.4,70.42,70.38,70.38,12300.0,52.1699,52.1847,52.1551,52.1551,12300.0
2012-03-21 12:00:00,70.38,70.45,70.37,70.45,33900.0,52.1551,52.207,52.1477,52.207,33900.0
2012-03-21 12:10:00,70.45,70.52,70.44,70.52,11100.0,52.207,52.2588,52.1996,52.2588,11100.0
2012-03-21 12:20:00,70.51,70.55,70.51,70.52,17100.0,52.2514,52.2811,52.2514,52.2588,17100.0
2012-03-21 12:30:00,70.52,70.53,70.48,70.5,11300.0,52.2588,52.2662,52.2292,52.244,11300.0
2012-03-21 12:40:00,70.5,70.54,70.5,70.5,10700.0,52.244,52.2737,52.244,52.244,10700.0
2012-03-21 12:50:00,70.5,70.51,70.49,70.5,7400.0,52.244,52.2514,52.2366,52.244,7400.0
2012-03-21 13:00:00,70.5,70.51,70.46,70.46,7000.0,52.244,52.2514,52.2144,52.2144,7000.0
2012-03-21 13:10:00,70.47,70.48,70.41,70.42,18500.0,52.2218,52.2292,52.1773,52.1847,18500.0
2012-03-21 13:20:00,70.42,70.45,70.41,70.45,19700.0,52.1847,52.207,52.1773,52.207,19700.0
2012-03-21 13:30:00,70.45,70.46,70.38,70.41,10000.0,52.207,52.2144,52.1551,52.1773,10000.0
2012-03-21 13:40:00,70.4,70.41,70.38,70.41,5600.0,52.1699,52.1773,52.1551,52.1773,5600.0
2012-03-21 13:50:00,70.42,70.47,70.41,70.44,19100.0,52.1847,52.2218,52.1773,52.1996,19100.0
2012-03-21 14:00:00,70.45,70.51,70.44,70.45,14100.0,52.207,52.2514,52.1996,52.207,14100.0
2012-03-21 14:10:00,70.45,70.49,70.44,70.48,12200.0,52.207,52.2366,52.1996,52.2292,12200.0
2012-03-21 14:20:00,70.49,70.49,70.43,70.46,9000.0,52.2366,52.2366,52.1921,52.2144,9000.0
2012-03-21 14:30:00,70.44,70.53,70.43,70.48,50900.0,52.1996,52.2662,52.1921,52.2292,50900.0
2012-03-21 14:40:00,70.47,70.49,70.46,70.47,73800.0,52.2218,52.2366,52.2144,52.2218,73800.0
2012-03-21 14:50:00,70.47,70.47,70.41,70.46,52700.0,52.2218,52.2218,52.1773,52.2144,52700.0
2012-03-21 15:00:00,70.46,70.55,70.45,70.54,35700.0,52.2144,52.2811,52.207,52.2737,35700.0
2012-03-21 15:10:00,70.54,70.56,70.5,70.53,10100.0,52.2737,52.2885,52.244,52.2662,10100.0
2012-03-21 15:20:00,70.54,70.54,70.49,70.51,48800.0,52.2737,52.2737,52.2366,52.2514,48800.0
2012-03-21 15:30:00,70.5,70.54,70.5,70.5,19300.0,52.244,52.2737,52.244,52.244,19300.0
2012-03-21 15:40:00,70.5,70.52,70.47,70.49,22700.0,52.244,52.2588,52.2218,52.2366,22700.0
2012-03-21 15:50:00,70.49,70.49,70.37,70.38,38000.0,52.2366,52.2366,52.1477,52.1551,38000.0
2012-03-22 09:30:00,69.91,69.91,69.8,69.85,157900.0,51.8068,51.8068,51.7253,51.7623,157900.0
2012-03-22 09:40:00,69.87,69.95,69.82,69.92,186600.0,51.7772,51.8364,51.7401,51.8142,186600.0
2012-03-22 09:50:00,69.93,69.94,69.84,69.88,25300.0,51.8216,51.829,51.7549,51.7846,25300.0
2012-03-22 10:00:00,69.87,69.97,69.84,69.92,27700.0,51.7772,51.8513,51.7549,51.8142,27700.0
2012-03-22 10:10:00,69.91,69.96,69.78,69.84,31800.0,51.8068,51.8439,51.7105,51.7549,31800.0
2012-03-22 10:20:00,69.83,69.87,69.79,69.84,16000.0,51.7475,51.7772,51.7179,51.7549,16000.0
2012-03-22 10:30:00,69.84,69.84,69.72,69.77,26300.0,51.7549,51.7549,51.666,51.7031,26300.0
2012-03-22 10:40:00,69.77,69.83,69.71,69.71,54300.0,51.7031,51.7475,51.6586,51.6586,54300.0
2012-03-22 10:50:00,69.72,69.72,69.64,69.66,7300.0,51.666,51.666,51.6067,51.6215,7300.0
2012-03-22 11:00:00,69.66,69.67,69.56,69.59,27000.0,51.6215,51.6289,51.5474,51.5697,27000.0
2012-03-22 11:10:00,69.59,69.65,69.59,69.63,26400.0,51.5697,51.6141,51.5697,51.5993,26400.0
2012-03-22 11:20:00,69.64,69.72,69.64,69.71,21700.0,51.6067,51.666,51.6067,51.6586,21700.0
2012-03-22 11:30:00,69.71,69.75,69.71,69.72,11100.0,51.6586,51.6882,51.6586,51.666,11100.0
2012-03-22 11:40:00,69.73,69.73,69.67,69.67,10100.0,51.6734,51.6734,51.6289,51.6289,10100.0
2012-03-22 11:50:00,69.66,69.73,69.66,69.72,8000.0,51.6215,51.6734,51.6215,51.666,8000.0
2012-03-22 12:00:00,69.73,69.8,69.73,69.79,16700.0,51.6734,51.7253,51.6734,51.7179,16700.0
2012-03-22 12:10:00,69.79,69.81,69.75,69.76,24700.0,51.7179,51.7327,51.6882,51.6956,24700.0
2012-03-22 12:20:00,69.76,69.78,69.74,69.74,5400.0,51.6956,51.7105,51.6808,51.6808,5400.0
2012-03-22 12:30:00,69.76,69.76,69.71,69.76,4900.0,51.6956,51.6956,51.6586,51.6956,4900.0
2012-03-22 12:40:00,69.75,69.75,69.71,69.74,6900.0,51.6882,51.6882,51.6586,51.6808,6900.0
2012-03-22 12:50:00,69.76,69.82,69.76,69.82,6200.0,51.6956,51.7401,51.6956,51.7401,6200.0
2012-03-22 13:00:00,69.83,69.83,69.77,69.77,8100.0,51.7475,51.7475,51.7031,51.7031,8100.0
2012-03-22 13:10:00,69.78,69.79,69.77,69.78,11700.0,51.7105,51.7179,51.7031,51.7105,11700.0
2012-03-22 13:20:00,69.78,69.82,69.75,69.81,13800.0,51.7105,51.7401,51.6882,51.7327,13800.0
2012-03-22 13:30:00,69.81,69.82,69.76,69.81,47400.0,51.7327,51.7401,51.6956,51.7327,47400.0
2012-03-22 13:40:00,69.82,69.82,69.78,69.78,17600.0,51.7401,51.7401,51.7105,51.7105,17600.0
2012-03-22 13:50:00,69.78,69.78,69.72,69.77,15800.0,51.7105,51.7105,51.666,51.7031,15800.0
2012-03-22 14:00:00,69.77,69.77,69.7,69.75,15800.0,51.7031,51.7031,51.6512,51.6882,15800.0
2012-03-22 14:10:00,69.74,69.75,69.71,69.71,8400.0,51.6808,51.6882,51.6586,51.6586,8400.0
2012-03-22 14:20:00,69.71,69.76,69.68,69.76,20700.0,51.6586,51.6956,51.6364,51.6956,20700.0
2012-03-22 14:30:00,69.76,69.77,69.7,69.72,9900.0,51.6956,51.7031,51.6512,51.666,9900.0
2012-03-22 14:40:00,69.72,69.73,69.66,69.69,14500.0,51.666,51.6734,51.6215,51.6438,14500.0
2012-03-22 14:50:00,69.69,69.69,69.67,69.67,21400.0,51.6438,51.6438,51.6289,51.6289,21400.0
2012-03-22 15:00:00,69.67,69.67,69.6,69.65,13100.0,51.6289,51.6289,51.5771,51.6141,13100.0
2012-03-22 15:10:00,69.62,69.65,69.54,69.56,44000.0,51.5919,51.6141,51.5326,51.5474,44000.0
2012-03-22 15:20:00,69.55,69.65,69.51,69.65,24900.0,51.54,51.6141,51.5104,51.6141,24900.0
2012-03-22 15:30:00,69.64,69.74,69.61,69.73,23000.0,51.6067,51.6808,51.5845,51.6734,23000.0
2012-03-22 15:40:00,69.72,69.82,69.71,69.78,48500.0,51.666,51.7401,51.6586,51.7105,48500.0
2012-03-22 15:50:00,69.78,69.79,69.72,69.73,33600.0,51.7105,51.7179,51.666,51.6734,33600.0
2012-03-23 09:30:00,69.36,69.44,69.29,69.36,39500.0,51.6665,51.7261,51.6144,51.6665,39500.0
2012-03-23 09:40:00,69.34,69.39,69.28,69.36,23600.0,51.6516,51.6889,51.6069,51.6665,23600.0
2012-03-23 09:50:00,69.38,69.48,69.36,69.37,13500.0,51.6814,51.7559,51.6665,51.674,13500.0
2012-03-23 10:00:00,69.35,69.35,69.13,69.16,53500.0,51.6591,51.6591,51.4952,51.5175,53500.0
2012-03-23 10:10:00,69.14,69.22,69.08,69.21,22600.0,51.5026,51.5622,51.458,51.5548,22600.0
2012-03-23 10:20:00,69.21,69.28,69.18,69.21,21500.0,51.5548,51.6069,51.5324,51.5548,21500.0
2012-03-23 10:30:00,69.2,69.36,69.2,69.36,12700.0,51.5473,51.6665,51.5473,51.6665,12700.0
2012-03-23 10:40:00,69.33,69.38,69.31,69.36,19700.0,51.6442,51.6814,51.6293,51.6665,19700.0
2012-03-23 10:50:00,69.35,69.44,69.35,69.4,19000.0,51.6591,51.7261,51.6591,51.6963,19000.0
2012-03-23 11:00:00,69.41,69.43,69.38,69.4,15000.0,51.7038,51.7187,51.6814,51.6963,15000.0
2012-03-23 11:10:00,69.39,69.46,69.36,69.45,16000.0,51.6889,51.741,51.6665,51.7336,16000.0
2012-03-23 11:20:00,69.44,69.54,69.44,69.54,16900.0,51.7261,51.8006,51.7261,51.8006,16900.0
2012-03-23 11:30:00,69.54,69.61,69.54,69.57,58800.0,51.8006,51.8528,51.8006,51.823,58800.0
2012-03-23 11:40:00,69.56,69.62,69.54,69.62,22300.0,51.8155,51.8602,51.8006,51.8602,22300.0
2012-03-23 11:50:00,69.6,69.65,69.58,69.63,14000.0,51.8453,51.8826,51.8304,51.8677,14000.0
2012-03-23 12:00:00,69.64,69.64,69.58,69.61,19200.0,51.8751,51.8751,51.8304,51.8528,19200.0
2012-03-23 12:10:00,69.6,69.62,69.58,69.58,18200.0,51.8453,51.8602,51.8304,51.8304,18200.0
2012-03-23 12:20:00,69.59,69.6,69.56,69.58,15200.0,51.8379,51.8453,51.8155,51.8304,15200.0
2012-03-23 12:30:00,69.58,69.59,69.52,69.56,36900.0,51.8304,51.8379,51.7857,51.8155,36900.0
2012-03-23 12:40:00,69.56,69.61,69.56,69.6,19500.0,51.8155,51.8528,51.8155,51.8453,19500.0
2012-03-23 12:50:00,69.6,69.72,69.59,69.67,38300.0,51.8453,51.9347,51.8379,51.8974,38300.0
2012-03-23 13:00:00,69.68,69.71,69.68,69.7,23700.0,51.9049,51.9272,51.9049,51.9198,23700.0
2012-03-23 13:10:00,69.7,69.71,69.65,69.7,33900.0,51.9198,51.9272,51.8826,51.9198,33900.0
2012-03-23 13:20:00,69.71,69.73,69.7,69.72,20000.0,51.9272,51.9421,51.9198,51.9347,20000.0
2012-03-23 13:30:00,69.72,69.76,69.69,69.69,60000.0,51.9347,51.9645,51.9123,51.9123,60000.0
2012-03-23 13:40:00,69.69,69.7,69.68,69.69,8600.0,51.9123,51.9198,51.9049,51.9123,8600.0
2012-03-23 13:50:00,69.71,69.72,69.63,69.64,27200.0,51.9272,51.9347,51.8677,51.8751,27200.0
2012-03-23 14:00:00,69.64,69.66,69.64,69.65,5800.0,51.8751,51.89,51.8751,51.8826,5800.0
2012-03-23 14:10:00,69.65,69.73,69.65,69.71,19200.0,51.8826,51.9421,51.8826,51.9272,19200.0
2012-03-23 14:20:00,69.71,69.74,69.7,69.74,13500.0,51.9272,51.9496,51.9198,51.9496,13500.0
2012-03-23 14:30:00,69.75,69.75,69.71,69.72,16000.0,51.957,51.957,51.9272,51.9347,16000.0
2012-03-23 14:40:00,69.71,69.75,69.7,69.75,30100.0,51.9272,51.957,51.9198,51.957,30100.0
2012-03-23 14:50:00,69.74,69.79,69.71,69.72,33500.0,51.9496,51.9868,51.9272,51.9347,33500.0
2012-03-23 15:00:00,69.74,69.74,69.7,69.73,12600.0,51.9496,51.9496,51.9198,51.9421,12600.0
2012-03-23 15:10:00,69.73,69.73,69.67,69.73,17100.0,51.9421,51.9421,51.8974,51.9421,17100.0
2012-03-23 15:20:00,69.73,69.74,69.72,69.73,35300.0,51.9421,51.9496,51.9347,51.9421,35300.0
2012-03-23 15:30:00,69.73,69.76,69.7,69.74,56400.0,51.9421,51.9645,51.9198,51.9496,56400.0
2012-03-23 15:40:00,69.73,69.75,69.66,69.68,79300.0,51.9421,51.957,51.89,51.9049,79300.0
2012-03-23 15:50:00,69.68,69.76,69.68,69.7,90500.0,51.9049,51.9645,51.9049,51.9198,90500.0
2012-03-26 09:30:00,70.26,70.34,70.26,70.33,33000.0,52.3369,52.3965,52.3369,52.3891,33000.0
2012-03-26 09:40:00,70.33,70.33,70.24,70.28,25000.0,52.3891,52.3891,52.322,52.3518,25000.0
2012-03-26 09:50:00,70.28,70.32,70.26,70.32,13100.0,52.3518,52.3816,52.3369,52.3816,13100.0
2012-03-26 10:00:00,70.3,70.38,70.28,70.38,24400.0,52.3667,52.4263,52.3518,52.4263,24400.0
2012-03-26 10:10:00,70.39,70.51,70.39,70.5,36400.0,52.4338,52.5232,52.4338,52.5157,36400.0
2012-03-26 10:20:00,70.5,70.51,70.43,70.43,19800.0,52.5157,52.5232,52.4636,52.4636,19800.0
2012-03-26 10:30:00,70.44,70.45,70.42,70.42,38100.0,52.471,52.4785,52.4561,52.4561,38100.0
2012-03-26 10:40:00,70.42,70.44,70.4,70.42,23500.0,52.4561,52.471,52.4412,52.4561,23500.0
2012-03-26 10:50:00,70.42,70.43,70.4,70.42,7700.0,52.4561,52.4636,52.4412,52.4561,7700.0
2012-03-26 11:00:00,70.44,70.44,70.37,70.39,29800.0,52.471,52.471,52.4189,52.4338,29800.0
2012-03-26 11:10:00,70.38,70.4,70.37,70.38,12800.0,52.4263,52.4412,52.4189,52.4263,12800.0
2012-03-26 11:20:00,70.38,70.41,70.38,70.39,27900.0,52.4263,52.4487,52.4263,52.4338,27900.0
2012-03-26 11:30:00,70.39,70.43,70.39,70.43,8900.0,52.4338,52.4636,52.4338,52.4636,8900.0
2012-03-26 11:40:00,70.42,70.42,70.39,70.4,14900.0,52.4561,52.4561,52.4338,52.4412,14900.0
2012-03-26 11:50:00,70.4,70.4,70.36,70.37,28200.0,52.4412,52.4412,52.4114,52.4189,28200.0
2012-03-26 12:00:00,70.37,70.39,70.37,70.38,9200.0,52.4189,52.4338,52.4189,52.4263,9200.0
2012-03-26 12:10:00,70.37,70.38,70.36,70.36,26400.0,52.4189,52.4263,52.4114,52.4114,26400.0
2012-03-26 12:20:00,70.37,70.37,70.32,70.34,45700.0,52.4189,52.4189,52.3816,52.3965,45700.0
2012-03-26 12:30:00,70.33,70.33,70.3,70.3,39400.0,52.3891,52.3891,52.3667,52.3667,39400.0
2012-03-26 12:40:00,70.3,70.32,70.29,70.32,48000.0,52.3667,52.3816,52.3593,52.3816,48000.0
2012-03-26 12:50:00,70.32,70.35,70.31,70.32,23000.0,52.3816,52.404,52.3742,52.3816,23000.0
2012-03-26 13:00:00,70.32,70.32,70.3,70.31,5600.0,52.3816,52.3816,52.3667,52.3742,5600.0
2012-03-26 13:10:00,70.32,70.32,70.29,70.31,11500.0,52.3816,52.3816,52.3593,52.3742,11500.0
2012-03-26 13:20:00,70.32,70.35,70.31,70.34,12700.0,52.3816,52.404,52.3742,52.3965,12700.0
2012-03-26 13:30:00,70.34,70.4,70.34,70.37,13600.0,52.3965,52.4412,52.3965,52.4189,13600.0
2012-03-26 13:40:00,70.38,70.38,70.35,70.36,15500.0,52.4263,52.4263,52.404,52.4114,15500.0
2012-03-26 13:50:00,70.36,70.36,70.34,70.34,18900.0,52.4114,52.4114,52.3965,52.3965,18900.0
2012-03-26 14:00:00,70.35,70.38,70.34,70.38,5600.0,52.404,52.4263,52.3965,52.4263,5600.0
2012-03-26 14:10:00,70.38,70.4,70.36,70.39,31000.0,52.4263,52.4412,52.4114,52.4338,31000.0
2012-03-26 14:20:00,70.39,70.44,70.39,70.4,35400.0,52.4338,52.471,52.4338,52.4412,35400.0
2012-03-26 14:30:00,70.41,70.42,70.38,70.39,13500.0,52.4487,52.4561,52.4263,52.4338,13500.0
2012-03-26 14:40:00,70.39,70.45,70.39,70.43,10100.0,52.4338,52.4785,52.4338,52.4636,10100.0
2012-03-26 14:50:00,70.43,70.5,70.42,70.47,23800.0,52.4636,52.5157,52.4561,52.4934,23800.0
2012-03-26 15:00:00,70.47,70.57,70.45,70.53,67600.0,52.4934,52.5679,52.4785,52.5381,67600.0
2012-03-26 15:10:00,70.52,70.56,70.52,70.54,19000.0,52.5306,52.5604,52.5306,52.5455,19000.0
2012-03-26 15:20:00,70.54,70.54,70.49,70.51,20100.0,52.5455,52.5455,52.5083,52.5232,20100.0
2012-03-26 15:30:00,70.51,70.52,70.45,70.47,17700.0,52.5232,52.5306,52.4785,52.4934,17700.0
2012-03-26 15:40:00,70.47,70.58,70.47,70.57,65800.0,52.4934,52.5753,52.4934,52.5679,65800.0
2012-03-26 15:50:00,70.57,70.61,70.53,70.59,64800.0,52.5679,52.5977,52.5381,52.5828,64800.0
2012-03-27 09:30:00,70.73,70.76,70.64,70.67,41100.0,52.687,52.7094,52.62,52.6424,41100.0
2012-03-27 09:40:00,70.68,70.75,70.65,70.73,44900.0,52.6498,52.7019,52.6275,52.687,44900.0
2012-03-27 09:50:00,70.72,70.77,70.7,70.74,10900.0,52.6796,52.7168,52.6647,52.6945,10900.0
2012-03-27 10:00:00,70.76,70.76,70.58,70.62,24500.0,52.7094,52.7094,52.5753,52.6051,24500.0
2012-03-27 10:10:00,70.62,70.69,70.61,70.69,5800.0,52.6051,52.6573,52.5977,52.6573,5800.0
2012-03-27 10:20:00,70.68,70.68,70.56,70.6,14900.0,52.6498,52.6498,52.5604,52.5902,14900.0
2012-03-27 10:30:00,70.62,70.65,70.57,70.62,17500.0,52.6051,52.6275,52.5679,52.6051,17500.0
2012-03-27 10:40:00,70.62,70.62,70.57,70.59,14800.0,52.6051,52.6051,52.5679,52.5828,14800.0
2012-03-27 10:50:00,70.59,70.6,70.5,70.51,21900.0,52.5828,52.5902,52.5157,52.5232,21900.0
2012-03-27 11:00:00,70.52,70.55,70.5,70.54,21000.0,52.5306,52.553,52.5157,52.5455,21000.0
2012-03-27 11:10:00,70.57,70.58,70.52,70.54,89200.0,52.5679,52.5753,52.5306,52.5455,89200.0
2012-03-27 11:20:00,70.54,70.58,70.5,70.53,109400.0,52.5455,52.5753,52.5157,52.5381,109400.0
2012-03-27 11:30:00,70.52,70.54,70.5,70.51,17100.0,52.5306,52.5455,52.5157,52.5232,17100.0
2012-03-27 11:40:00,70.51,70.51,70.48,70.51,10400.0,52.5232,52.5232,52.5008,52.5232,10400.0
2012-03-27 11:50:00,70.51,70.57,70.51,70.57,17700.0,52.5232,52.5679,52.5232,52.5679,17700.0
2012-03-27 12:00:00,70.57,70.62,70.56,70.59,7800.0,52.5679,52.6051,52.5604,52.5828,7800.0
2012-03-27 12:10:00,70.59,70.62,70.59,70.6,17000.0,52.5828,52.6051,52.5828,52.5902,17000.0
2012-03-27 12:20:00,70.6,70.6,70.54,70.55,12000.0,52.5902,52.5902,52.5455,52.553,12000.0
2012-03-27 12:30:00,70.55,70.57,70.53,70.56,21800.0,52.553,52.5679,52.5381,52.5604,21800.0
2012-03-27 12:40:00,70.55,70.56,70.52,70.52,3700.0,52.553,52.5604,52.5306,52.5306,3700.0
2012-03-27 12:50:00,70.51,70.55,70.48,70.55,10500.0,52.5232,52.553,52.5008,52.553,10500.0
2012-03-27 13:00:00,70.54,70.56,70.53,70.54,7700.0,52.5455,52.5604,52.5381,52.5455,7700.0
2012-03-27 13:10:00,70.54,70.54,70.46,70.48,10400.0,52.5455,52.5455,52.4859,52.5008,10400.0
2012-03-27 13:20:00,70.48,70.49,70.42,70.46,11700.0,52.5008,52.5083,52.4561,52.4859,11700.0
2012-03-27 13:30:00,70.47,70.47,70.44,70.47,35600.0,52.4934,52.4934,52.471,52.4934,35600.0
2012-03-27 13:40:00,70.46,70.51,70.45,70.5,15600.0,52.4859,52.5232,52.4785,52.5157,15600.0
2012-03-27 13:50:00,70.5,70.51,70.49,70.51,34700.0,52.5157,52.5232,52.5083,52.5232,34700.0
2012-03-27 14:00:00,70.51,70.54,70.49,70.54,40300.0,52.5232,52.5455,52.5083,52.5455,40300.0
2012-03-27 14:10:00,70.54,70.58,70.53,70.57,248400.0,52.5455,52.5753,52.5381,52.5679,248400.0
2012-03-27 14:20:00,70.57,70.57,70.54,70.56,73700.0,52.5679,52.5679,52.5455,52.5604,73700.0
2012-03-27 14:30:00,70.56,70.58,70.51,70.53,76900.0,52.5604,52.5753,52.5232,52.5381,76900.0
2012-03-27 14:40:00,70.52,70.56,70.52,70.55,117700.0,52.5306,52.5604,52.5306,52.553,117700.0
2012-03-27 14:50:00,70.55,70.56,70.51,70.54,65700.0,52.553,52.5604,52.5232,52.5455,65700.0
2012-03-27 15:00:00,70.54,70.58,70.52,70.57,30800.0,52.5455,52.5753,52.5306,52.5679,30800.0
2012-03-27 15:10:00,70.57,70.57,70.47,70.49,20600.0,52.5679,52.5679,52.4934,52.5083,20600.0
2012-03-27 15:20:00,70.49,70.5,70.41,70.44,30000.0,52.5083,52.5157,52.4487,52.471,30000.0
2012-03-27 15:30:00,70.43,70.49,70.41,70.45,49600.0,52.4636,52.5083,52.4487,52.4785,49600.0
2012-03-27 15:40:00,70.43,70.44,70.31,70.35,48200.0,52.4636,52.471,52.3742,52.404,48200.0
2012-03-27 15:50:00,70.34,70.38,70.27,70.3,59100.0,52.3965,52.4263,52.3444,52.3667,59100.0
2012-03-28 09:30:00,70.27,70.32,70.19,70.31,48200.0,52.3444,52.3816,52.2848,52.3742,48200.0
2012-03-28 09:40:00,70.32,70.32,70.11,70.13,38100.0,52.3816,52.3816,52.2252,52.2401,38100.0
2012-03-28 09:50:00,70.1,70.24,70.1,70.19,29000.0,52.2178,52.322,52.2178,52.2848,29000.0
2012-03-28 10:00:00,70.2,70.3,70.2,70.25,13500.0,52.2922,52.3667,52.2922,52.3295,13500.0
2012-03-28 10:10:00,70.24,70.29,70.18,70.23,25400.0,52.322,52.3593,52.2773,52.3146,25400.0
2012-03-28 10:20:00,70.21,70.29,70.17,70.22,23400.0,52.2997,52.3593,52.2699,52.3071,23400.0
2012-03-28 10:30:00,70.21,70.21,70.05,70.11,35800.0,52.2997,52.2997,52.1805,52.2252,35800.0
2012-03-28 10:40:00,70.11,70.11,70.01,70.04,21600.0,52.2252,52.2252,52.1507,52.1731,21600.0
2012-03-28 10:50:00,70.03,70.07,69.96,70.07,22800.0,52.1656,52.1954,52.1135,52.1954,22800.0
2012-03-28 11:00:00,70.06,70.06,69.98,70.01,12600.0,52.188,52.188,52.1284,52.1507,12600.0
2012-03-28 11:10:00,70.01,70.07,69.99,70.06,28300.0,52.1507,52.1954,52.1358,52.188,28300.0
2012-03-28 11:20:00,70.06,70.07,69.99,69.99,6400.0,52.188,52.1954,52.1358,52.1358,6400.0
2012-03-28 11:30:00,70.0,70.01,69.91,69.93,15400.0,52.1433,52.1507,52.0762,52.0911,15400.0
2012-03-28 11:40:00,69.93,69.96,69.81,69.81,15200.0,52.0911,52.1135,52.0017,52.0017,15200.0
2012-03-28 11:50:00,69.78,69.78,69.58,69.73,29300.0,51.9794,51.9794,51.8304,51.9421,29300.0
2012-03-28 12:00:00,69.71,69.77,69.68,69.73,26800.0,51.9272,51.9719,51.9049,51.9421,26800.0
2012-03-28 12:10:00,69.71,69.82,69.69,69.78,15700.0,51.9272,52.0092,51.9123,51.9794,15700.0
2012-03-28 12:20:00,69.78,69.8,69.74,69.79,10900.0,51.9794,51.9943,51.9496,51.9868,10900.0
2012-03-28 12:30:00,69.8,69.83,69.7,69.7,12300.0,51.9943,52.0166,51.9198,51.9198,12300.0
2012-03-28 12:40:00,69.73,69.77,69.71,69.77,12300.0,51.9421,51.9719,51.9272,51.9719,12300.0
2012-03-28 12:50:00,69.76,69.76,69.71,69.74,9800.0,51.9645,51.9645,51.9272,51.9496,9800.0
2012-03-28 13:00:00,69.73,69.79,69.73,69.75,17700.0,51.9421,51.9868,51.9421,51.957,17700.0
2012-03-28 13:10:00,69.76,69.76,69.7,69.73,13900.0,51.9645,51.9645,51.9198,51.9421,13900.0
2012-03-28 13:20:00,69.75,69.75,69.65,69.71,21700.0,51.957,51.957,51.8826,51.9272,21700.0
2012-03-28 13:30:00,69.71,69.75,69.66,69.75,15900.0,51.9272,51.957,51.89,51.957,15900.0
2012-03-28 13:40:00,69.76,69.78,69.7,69.71,21000.0,51.9645,51.9794,51.9198,51.9272,21000.0
2012-03-28 13:50:00,69.7,69.76,69.68,69.73,9000.0,51.9198,51.9645,51.9049,51.9421,9000.0
2012-03-28 14:00:00,69.74,69.74,69.59,69.62,23000.0,51.9496,51.9496,51.8379,51.8602,23000.0
2012-03-28 14:10:00,69.62,69.66,69.57,69.62,28300.0,51.8602,51.89,51.823,51.8602,28300.0
2012-03-28 14:20:00,69.61,69.65,69.59,69.63,8700.0,51.8528,51.8826,51.8379,51.8677,8700.0
2012-03-28 14:30:00,69.63,69.73,69.63,69.7,16600.0,51.8677,51.9421,51.8677,51.9198,16600.0
2012-03-28 14:40:00,69.71,69.78,69.7,69.76,22400.0,51.9272,51.9794,51.9198,51.9645,22400.0
2012-03-28 14:50:00,69.76,69.81,69.75,69.79,8700.0,51.9645,52.0017,51.957,51.9868,8700.0
2012-03-28 15:00:00,69.8,69.87,69.8,69.81,40100.0,51.9943,52.0464,51.9943,52.0017,40100.0
2012-03-28 15:10:00,69.81,69.83,69.76,69.77,21600.0,52.0017,52.0166,51.9645,51.9719,21600.0
2012-03-28 15:20:00,69.78,69.83,69.74,69.82,12700.0,51.9794,52.0166,51.9496,52.0092,12700.0
2012-03-28 15:30:00,69.8,69.88,69.77,69.86,38200.0,51.9943,52.0539,51.9719,52.039,38200.0
2012-03-28 15:40:00,69.87,69.98,69.85,69.95,30100.0,52.0464,52.1284,52.0315,52.106,30100.0
2012-03-28 15:50:00,69.95,70.02,69.92,70.01,85600.0,52.106,52.1582,52.0837,52.1507,85600.0
2012-03-29 09:30:00,69.64,69.64,69.53,69.53,42300.0,51.8751,51.8751,51.7932,51.7932,42300.0
2012-03-29 09:40:00,69.5,69.59,69.43,69.55,246600.0,51.7708,51.8379,51.7187,51.8081,246600.0
2012-03-29 09:50:00,69.55,69.55,69.33,69.43,31800.0,51.8081,51.8081,51.6442,51.7187,31800.0
2012-03-29 10:00:00,69.41,69.51,69.4,69.43,28400.0,51.7038,51.7783,51.6963,51.7187,28400.0
2012-03-29 10:10:00,69.44,69.44,69.27,69.3,33400.0,51.7261,51.7261,51.5995,51.6218,33400.0
2012-03-29 10:20:00,69.31,69.39,69.24,69.25,24800.0,51.6293,51.6889,51.5771,51.5846,24800.0
2012-03-29 10:30:00,69.24,69.29,69.16,69.22,37700.0,51.5771,51.6144,51.5175,51.5622,37700.0
2012-03-29 10:40:00,69.21,69.3,69.21,69.27,15900.0,51.5548,51.6218,51.5548,51.5995,15900.0
2012-03-29 10:50:00,69.27,69.33,69.22,69.33,15500.0,51.5995,51.6442,51.5622,51.6442,15500.0
2012-03-29 11:00:00,69.32,69.38,69.27,69.36,34200.0,51.6367,51.6814,51.5995,51.6665,34200.0
2012-03-29 11:10:00,69.33,69.37,69.29,69.3,74100.0,51.6442,51.674,51.6144,51.6218,74100.0
2012-03-29 11:20:00,69.31,69.36,69.25,69.25,67600.0,51.6293,51.6665,51.5846,51.5846,67600.0
2012-03-29 11:30:00,69.25,69.29,69.23,69.26,23300.0,51.5846,51.6144,51.5697,51.592,23300.0
2012-03-29 11:40:00,69.27,69.33,69.27,69.3,19900.0,51.5995,51.6442,51.5995,51.6218,19900.0
2012-03-29 11:50:00,69.29,69.29,69.2,69.28,38100.0,51.6144,51.6144,51.5473,51.6069,38100.0
2012-03-29 12:00:00,69.28,69.34,69.27,69.34,15400.0,51.6069,51.6516,51.5995,51.6516,15400.0
2012-03-29 12:10:00,69.32,69.32,69.29,69.31,14000.0,51.6367,51.6367,51.6144,51.6293,14000.0
2012-03-29 12:20:00,69.31,69.32,69.27,69.28,13300.0,51.6293,51.6367,51.5995,51.6069,13300.0
2012-03-29 12:30:00,69.28,69.34,69.25,69.33,20100.0,51.6069,51.6516,51.5846,51.6442,20100.0
2012-03-29 12:40:00,69.33,69.35,69.3,69.33,13700.0,51.6442,51.6591,51.6218,51.6442,13700.0
2012-03-29 12:50:00,69.33,69.46,69.33,69.46,12800.0,51.6442,51.741,51.6442,51.741,12800.0
2012-03-29 13:00:00,69.44,69.45,69.38,69.39,19400.0,51.7261,51.7336,51.6814,51.6889,19400.0
2012-03-29 13:10:00,69.4,69.4,69.34,69.36,4400.0,51.6963,51.6963,51.6516,51.6665,4400.0
2012-03-29 13:20:00,69.38,69.42,69.38,69.42,26600.0,51.6814,51.7112,51.6814,51.7112,26600.0
2012-03-29 13:30:00,69.42,69.46,69.39,69.46,12900.0,51.7112,51.741,51.6889,51.741,12900.0
2012-03-29 13:40:00,69.46,69.46,69.38,69.39,5900.0,51.741,51.741,51.6814,51.6889,5900.0
2012-03-29 13:50:00,69.39,69.45,69.36,69.42,8900.0,51.6889,51.7336,51.6665,51.7112,8900.0
2012-03-29 14:00:00,69.41,69.52,69.41,69.45,11500.0,51.7038,51.7857,51.7038,51.7336,11500.0
2012-03-29 14:10:00,69.46,69.56,69.44,69.55,20300.0,51.741,51.8155,51.7261,51.8081,20300.0
2012-03-29 14:20:00,69.58,69.6,69.53,69.59,8900.0,51.8304,51.8453,51.7932,51.8379,8900.0
2012-03-29 14:30:00,69.59,69.59,69.53,69.57,6600.0,51.8379,51.8379,51.7932,51.823,6600.0
2012-03-29 14:40:00,69.57,69.61,69.56,69.61,23800.0,51.823,51.8528,51.8155,51.8528,23800.0
2012-03-29 14:50:00,69.6,69.63,69.59,69.59,23700.0,51.8453,51.8677,51.8379,51.8379,23700.0
2012-03-29 15:00:00,69.56,69.61,69.53,69.61,33400.0,51.8155,51.8528,51.7932,51.8528,33400.0
2012-03-29 15:10:00,69.61,69.77,69.61,69.75,34100.0,51.8528,51.9719,51.8528,51.957,34100.0
2012-03-29 15:20:00,69.76,69.76,69.69,69.7,21200.0,51.9645,51.9645,51.9123,51.9198,21200.0
2012-03-29 15:30:00,69.71,69.83,69.7,69.75,29100.0,51.9272,52.0166,51.9198,51.957,29100.0
2012-03-29 15:40:00,69.77,69.88,69.76,69.82,41800.0,51.9719,52.0539,51.9645,52.0092,41800.0
2012-03-29 15:50:00,69.84,69.93,69.82,69.83,62200.0,52.0241,52.0911,52.0092,52.0166,62200.0
2012-03-30 09:30:00,70.25,70.25,70.07,70.14,41800.0,52.3295,52.3295,52.1954,52.2476,41800.0
2012-03-30 09:40:00,70.15,70.17,70.01,70.01,57000.0,52.255,52.2699,52.1507,52.1507,57000.0
2012-03-30 09:50:00,70.05,70.15,70.01,70.03,74200.0,52.1805,52.255,52.1507,52.1656,74200.0
2012-03-30 10:00:00,70.03,70.1,69.99,70.07,59400.0,52.1656,52.2178,52.1358,52.1954,59400.0
2012-03-30 10:10:00,70.04,70.06,69.99,70.0,26400.0,52.1731,52.188,52.1358,52.1433,26400.0
2012-03-30 10:20:00,70.0,70.0,69.87,69.94,26700.0,52.1433,52.1433,52.0464,52.0986,26700.0
2012-03-30 10:30:00,69.94,69.97,69.81,69.81,22400.0,52.0986,52.1209,52.0017,52.0017,22400.0
2012-03-30 10:40:00,69.79,69.91,69.78,69.9,33700.0,51.9868,52.0762,51.9794,52.0688,33700.0
2012-03-30 10:50:00,69.89,69.9,69.84,69.87,13600.0,52.0613,52.0688,52.0241,52.0464,13600.0
2012-03-30 11:00:00,69.88,69.96,69.88,69.94,67900.0,52.0539,52.1135,52.0539,52.0986,67900.0
2012-03-30 11:10:00,69.94,70.12,69.93,70.1,233600.0,52.0986,52.2327,52.0911,52.2178,233600.0
2012-03-30 11:20:00,70.11,70.13,70.08,70.12,63600.0,52.2252,52.2401,52.2029,52.2327,63600.0
2012-03-30 11:30:00,70.13,70.14,70.07,70.08,18000.0,52.2401,52.2476,52.1954,52.2029,18000.0
2012-03-30 11:40:00,70.08,70.09,70.06,70.09,8600.0,52.2029,52.2103,52.188,52.2103,8600.0
2012-03-30 11:50:00,70.08,70.15,70.08,70.12,13500.0,52.2029,52.255,52.2029,52.2327,13500.0
2012-03-30 12:00:00,70.13,70.13,70.09,70.12,11100.0,52.2401,52.2401,52.2103,52.2327,11100.0
2012-03-30 12:10:00,70.1,70.11,70.06,70.11,29800.0,52.2178,52.2252,52.188,52.2252,29800.0
2012-03-30 12:20:00,70.08,70.13,70.08,70.11,20800.0,52.2029,52.2401,52.2029,52.2252,20800.0
2012-03-30 12:30:00,70.11,70.15,70.09,70.14,22000.0,52.2252,52.255,52.2103,52.2476,22000.0
2012-03-30 12:40:00,70.14,70.2,70.14,70.2,29200.0,52.2476,52.2922,52.2476,52.2922,29200.0
2012-03-30 12:50:00,70.2,70.2,70.12,70.12,26900.0,52.2922,52.2922,52.2327,52.2327,26900.0
2012-03-30 13:00:00,70.13,70.14,70.1,70.13,32300.0,52.2401,52.2476,52.2178,52.2401,32300.0
2012-03-30 13:10:00,70.13,70.2,70.12,70.2,28300.0,52.2401,52.2922,52.2327,52.2922,28300.0
2012-03-30 13:20:00,70.19,70.2,70.15,70.16,170000.0,52.2848,52.2922,52.255,52.2625,170000.0
2012-03-30 13:30:00,70.17,70.2,70.15,70.19,177400.0,52.2699,52.2922,52.255,52.2848,177400.0
2012-03-30 13:40:00,70.2,70.2,70.16,70.17,137300.0,52.2922,52.2922,52.2625,52.2699,137300.0
2012-03-30 13:50:00,70.17,70.2,70.17,70.19,103200.0,52.2699,52.2922,52.2699,52.2848,103200.0
2012-03-30 14:00:00,70.18,70.22,70.18,70.2,117200.0,52.2773,52.3071,52.2773,52.2922,117200.0
2012-03-30 14:10:00,70.2,70.23,70.2,70.21,75100.0,52.2922,52.3146,52.2922,52.2997,75100.0
2012-03-30 14:20:00,70.21,70.22,70.18,70.18,71400.0,52.2997,52.3071,52.2773,52.2773,71400.0
2012-03-30 14:30:00,70.18,70.2,70.17,70.2,49900.0,52.2773,52.2922,52.2699,52.2922,49900.0
2012-03-30 14:40:00,70.2,70.27,70.19,70.25,76800.0,52.2922,52.3444,52.2848,52.3295,76800.0
2012-03-30 14:50:00,70.25,70.25,70.16,70.16,94700.0,52.3295,52.3295,52.2625,52.2625,94700.0
2012-03-30 15:00:00,70.16,70.18,70.14,70.17,82000.0,52.2625,52.2773,52.2476,52.2699,82000.0
2012-03-30 15:10:00,70.17,70.2,70.15,70.2,89600.0,52.2699,52.2922,52.255,52.2922,89600.0
2012-03-30 15:20:00,70.2,70.2,70.16,70.17,61300.0,52.2922,52.2922,52.2625,52.2699,61300.0
2012-03-30 15:30:00,70.16,70.22,70.16,70.17,152900.0,52.2625,52.3071,52.2625,52.2699,152900.0
2012-03-30 15:40:00,70.17,70.2,70.06,70.08,247300.0,52.2699,52.2922,52.188,52.2029,247300.0
2012-03-30 15:50:00,70.08,70.18,70.06,70.12,294500.0,52.2029,52.2773,52.188,52.2327,294500.0
2012-04-02 09:30:00,70.08,70.11,69.93,70.05,109900.0,52.2029,52.2252,52.0911,52.1805,109900.0
2012-04-02 09:40:00,70.05,70.1,70.04,70.07,45700.0,52.1805,52.2178,52.1731,52.1954,45700.0
2012-04-02 09:50:00,70.06,70.08,69.96,70.0,48400.0,52.188,52.2029,52.1135,52.1433,48400.0
2012-04-02 10:00:00,70.01,70.2,70.01,70.16,59900.0,52.1507,52.2922,52.1507,52.2625,59900.0
2012-04-02 10:10:00,70.17,70.33,70.17,70.31,74000.0,52.2699,52.3891,52.2699,52.3742,74000.0
2012-04-02 10:20:00,70.31,70.32,70.22,70.22,24800.0,52.3742,52.3816,52.3071,52.3071,24800.0
2012-04-02 10:30:00,70.23,70.26,70.18,70.19,21200.0,52.3146,52.3369,52.2773,52.2848,21200.0
2012-04-02 10:40:00,70.19,70.22,70.18,70.22,12400.0,52.2848,52.3071,52.2773,52.3071,12400.0
2012-04-02 10:50:00,70.27,70.32,70.26,70.31,20600.0,52.3444,52.3816,52.3369,52.3742,20600.0
2012-04-02 11:00:00,70.32,70.39,70.28,70.38,45300.0,52.3816,52.4338,52.3518,52.4263,45300.0
2012-04-02 11:10:00,70.39,70.48,70.39,70.43,36000.0,52.4338,52.5008,52.4338,52.4636,36000.0
2012-04-02 11:20:00,70.44,70.52,70.44,70.51,26400.0,52.471,52.5306,52.471,52.5232,26400.0
2012-04-02 11:30:00,70.51,70.55,70.51,70.51,30800.0,52.5232,52.553,52.5232,52.5232,30800.0
2012-04-02 11:40:00,70.51,70.62,70.51,70.61,58000.0,52.5232,52.6051,52.5232,52.5977,58000.0
2012-04-02 11:50:00,70.61,70.67,70.58,70.66,187500.0,52.5977,52.6424,52.5753,52.6349,187500.0
2012-04-02 12:00:00,70.66,70.74,70.65,70.73,71100.0,52.6349,52.6945,52.6275,52.687,71100.0
2012-04-02 12:10:00,70.73,70.73,70.67,70.69,65600.0,52.687,52.687,52.6424,52.6573,65600.0
2012-04-02 12:20:00,70.68,70.72,70.68,70.68,10900.0,52.6498,52.6796,52.6498,52.6498,10900.0
2012-04-02 12:30:00,70.67,70.71,70.66,70.68,18100.0,52.6424,52.6721,52.6349,52.6498,18100.0
2012-04-02 12:40:00,70.69,70.72,70.69,70.71,11200.0,52.6573,52.6796,52.6573,52.6721,11200.0
2012-04-02 12:50:00,70.7,70.75,70.68,70.72,30300.0,52.6647,52.7019,52.6498,52.6796,30300.0
2012-04-02 13:00:00,70.71,70.72,70.69,70.71,13900.0,52.6721,52.6796,52.6573,52.6721,13900.0
2012-04-02 13:10:00,70.72,70.74,70.69,70.69,12800.0,52.6796,52.6945,52.6573,52.6573,12800.0
2012-04-02 13:20:00,70.7,70.71,70.68,70.7,9100.0,52.6647,52.6721,52.6498,52.6647,9100.0
2012-04-02 13:30:00,70.69,70.73,70.69,70.71,14500.0,52.6573,52.687,52.6573,52.6721,14500.0
2012-04-02 13:40:00,70.7,70.73,70.7,70.71,6900.0,52.6647,52.687,52.6647,52.6721,6900.0
2012-04-02 13:50:00,70.71,70.73,70.7,70.72,20900.0,52.6721,52.687,52.6647,52.6796,20900.0
2012-04-02 14:00:00,70.72,70.72,70.68,70.68,6600.0,52.6796,52.6796,52.6498,52.6498,6600.0
2012-04-02 14:10:00,70.67,70.69,70.66,70.69,25400.0,52.6424,52.6573,52.6349,52.6573,25400.0
2012-04-02 14:20:00,70.69,70.71,70.69,70.69,20200.0,52.6573,52.6721,52.6573,52.6573,20200.0
2012-04-02 14:30:00,70.7,70.73,70.7,70.73,8800.0,52.6647,52.687,52.6647,52.687,8800.0
2012-04-02 14:40:00,70.73,70.77,70.73,70.77,15900.0,52.687,52.7168,52.687,52.7168,15900.0
2012-04-02 14:50:00,70.77,70.79,70.73,70.78,18800.0,52.7168,52.7317,52.687,52.7243,18800.0
2012-04-02 15:00:00,70.79,70.8,70.76,70.78,19200.0,52.7317,52.7392,52.7094,52.7243,19200.0
2012-04-02 15:10:00,70.77,70.79,70.74,70.75,30200.0,52.7168,52.7317,52.6945,52.7019,30200.0
2012-04-02 15:20:00,70.76,70.77,70.71,70.71,127000.0,52.7094,52.7168,52.6721,52.6721,127000.0
2012-04-02 15:30:00,70.71,70.71,70.61,70.62,30200.0,52.6721,52.6721,52.5977,52.6051,30200.0
2012-04-02 15:40:00,70.61,70.65,70.53,70.54,51100.0,52.5977,52.6275,52.5381,52.5455,51100.0
2012-04-02 15:50:00,70.54,70.63,70.53,70.58,59800.0,52.5455,52.6126,52.5381,52.5753,59800.0
2012-04-03 09:30:00,70.47,70.51,70.42,70.48,32400.0,52.4934,52.5232,52.4561,52.5008,32400.0
2012-04-03 09:40:00,70.48,70.48,70.35,70.37,20100.0,52.5008,52.5008,52.404,52.4189,20100.0
2012-04-03 09:50:00,70.37,70.45,70.34,70.42,19400.0,52.4189,52.4785,52.3965,52.4561,19400.0
2012-04-03 10:00:00,70.43,70.51,70.35,70.5,62500.0,52.4636,52.5232,52.404,52.5157,62500.0
2012-04-03 10:10:00,70.49,70.49,70.26,70.28,30900.0,52.5083,52.5083,52.3369,52.3518,30900.0
2012-04-03 10:20:00,70.29,70.39,70.29,70.39,30400.0,52.3593,52.4338,52.3593,52.4338,30400.0
2012-04-03 10:30:00,70.4,70.46,70.4,70.41,82200.0,52.4412,52.4859,52.4412,52.4487,82200.0
2012-04-03 10:40:00,70.41,70.51,70.41,70.44,59000.0,52.4487,52.5232,52.4487,52.471,59000.0
2012-04-03 10:50:00,70.45,70.49,70.43,70.43,57300.0,52.4785,52.5083,52.4636,52.4636,57300.0
2012-04-03 11:00:00,70.43,70.44,70.35,70.35,21800.0,52.4636,52.471,52.404,52.404,21800.0
2012-04-03 11:10:00,70.35,70.37,70.27,70.32,21400.0,52.404,52.4189,52.3444,52.3816,21400.0
2012-04-03 11:20:00,70.31,70.34,70.25,70.25,25300.0,52.3742,52.3965,52.3295,52.3295,25300.0
2012-04-03 11:30:00,70.26,70.28,70.17,70.23,15100.0,52.3369,52.3518,52.2699,52.3146,15100.0
2012-04-03 11:40:00,70.22,70.26,70.21,70.25,11200.0,52.3071,52.3369,52.2997,52.3295,11200.0
2012-04-03 11:50:00,70.26,70.27,70.23,70.24,10300.0,52.3369,52.3444,52.3146,52.322,10300.0
2012-04-03 12:00:00,70.23,70.23,70.13,70.14,12200.0,52.3146,52.3146,52.2401,52.2476,12200.0
2012-04-03 12:10:00,70.14,70.15,70.08,70.13,18400.0,52.2476,52.255,52.2029,52.2401,18400.0
2012-04-03 12:20:00,70.13,70.18,70.13,70.18,16500.0,52.2401,52.2773,52.2401,52.2773,16500.0
2012-04-03 12:30:00,70.17,70.17,70.11,70.12,11100.0,52.2699,52.2699,52.2252,52.2327,11100.0
2012-04-03 12:40:00,70.12,70.18,70.12,70.18,10900.0,52.2327,52.2773,52.2327,52.2773,10900.0
2012-04-03 12:50:00,70.18,70.2,70.17,70.2,6000.0,52.2773,52.2922,52.2699,52.2922,6000.0
2012-04-03 13:00:00,70.19,70.2,70.18,70.18,6400.0,52.2848,52.2922,52.2773,52.2773,6400.0
2012-04-03 13:10:00,70.19,70.19,70.17,70.18,23000.0,52.2848,52.2848,52.2699,52.2773,23000.0
2012-04-03 13:20:00,70.2,70.2,70.13,70.15,42200.0,52.2922,52.2922,52.2401,52.255,42200.0
2012-04-03 13:30:00,70.16,70.17,70.13,70.16,7000.0,52.2625,52.2699,52.2401,52.2625,7000.0
2012-04-03 13:40:00,70.16,70.17,70.13,70.16,15300.0,52.2625,52.2699,52.2401,52.2625,15300.0
2012-04-03 13:50:00,70.16,70.26,70.15,70.23,16300.0,52.2625,52.3369,52.255,52.3146,16300.0
2012-04-03 14:00:00,70.22,70.22,69.87,69.92,71300.0,52.3071,52.3071,52.0464,52.0837,71300.0
2012-04-03 14:10:00,69.92,69.99,69.8,69.99,66600.0,52.0837,52.1358,51.9943,52.1358,66600.0
2012-04-03 14:20:00,69.99,70.02,69.9,69.93,33900.0,52.1358,52.1582,52.0688,52.0911,33900.0
2012-04-03 14:30:00,69.92,69.94,69.76,69.77,78700.0,52.0837,52.0986,51.9645,51.9719,78700.0
2012-04-03 14:40:00,69.77,69.88,69.76,69.88,176300.0,51.9719,52.0539,51.9645,52.0539,176300.0
2012-04-03 14:50:00,69.88,69.96,69.88,69.91,102000.0,52.0539,52.1135,52.0539,52.0762,102000.0
2012-04-03 15:00:00,69.93,70.12,69.91,70.06,103300.0,52.0911,52.2327,52.0762,52.188,103300.0
2012-04-03 15:10:00,70.07,70.14,70.02,70.1,79900.0,52.1954,52.2476,52.1582,52.2178,79900.0
2012-04-03 15:20:00,70.1,70.1,69.95,69.98,60300.0,52.2178,52.2178,52.106,52.1284,60300.0
2012-04-03 15:30:00,69.97,70.1,69.97,70.04,62400.0,52.1209,52.2178,52.1209,52.1731,62400.0
2012-04-03 15:40:00,70.04,70.19,70.02,70.18,66700.0,52.1731,52.2848,52.1582,52.2773,66700.0
2012-04-03 15:50:00,70.18,70.24,70.16,70.22,69700.0,52.2773,52.322,52.2625,52.3071,69700.0
2012-04-04 09:30:00,69.62,69.68,69.56,69.67,56500.0,51.8602,51.9049,51.8155,51.8974,56500.0
2012-04-04 09:40:00,69.66,69.74,69.65,69.66,37100.0,51.89,51.9496,51.8826,51.89,37100.0
2012-04-04 09:50:00,69.65,69.74,69.64,69.72,52000.0,51.8826,51.9496,51.8751,51.9347,52000.0
2012-04-04 10:00:00,69.71,69.73,69.59,69.59,88700.0,51.9272,51.9421,51.8379,51.8379,88700.0
2012-04-04 10:10:00,69.59,69.59,69.5,69.51,56300.0,51.8379,51.8379,51.7708,51.7783,56300.0
2012-04-04 10:20:00,69.5,69.54,69.42,69.45,72600.0,51.7708,51.8006,51.7112,51.7336,72600.0
2012-04-04 10:30:00,69.46,69.48,69.35,69.46,66400.0,51.741,51.7559,51.6591,51.741,66400.0
2012-04-04 10:40:00,69.46,69.46,69.37,69.4,39900.0,51.741,51.741,51.674,51.6963,39900.0
2012-04-04 10:50:00,69.4,69.4,69.27,69.28,33200.0,51.6963,51.6963,51.5995,51.6069,33200.0
2012-04-04 11:00:00,69.3,69.43,69.3,69.43,40000.0,51.6218,51.7187,51.6218,51.7187,40000.0
2012-04-04 11:10:00,69.42,69.42,69.35,69.37,24700.0,51.7112,51.7112,51.6591,51.674,24700.0
2012-04-04 11:20:00,69.37,69.43,69.33,69.35,28500.0,51.674,51.7187,51.6442,51.6591,28500.0
2012-04-04 11:30:00,69.36,69.51,69.36,69.5,40600.0,51.6665,51.7783,51.6665,51.7708,40600.0
2012-04-04 11:40:00,69.5,69.51,69.44,69.45,21100.0,51.7708,51.7783,51.7261,51.7336,21100.0
2012-04-04 11:50:00,69.45,69.5,69.44,69.46,21100.0,51.7336,51.7708,51.7261,51.741,21100.0
2012-04-04 12:00:00,69.48,69.5,69.44,69.49,18300.0,51.7559,51.7708,51.7261,51.7634,18300.0
2012-04-04 12:10:00,69.48,69.57,69.48,69.57,21300.0,51.7559,51.823,51.7559,51.823,21300.0
2012-04-04 12:20:00,69.56,69.56,69.51,69.52,13400.0,51.8155,51.8155,51.7783,51.7857,13400.0
2012-04-04 12:30:00,69.52,69.52,69.49,69.52,10900.0,51.7857,51.7857,51.7634,51.7857,10900.0
2012-04-04 12:40:00,69.52,69.53,69.45,69.47,25700.0,51.7857,51.7932,51.7336,51.7485,25700.0
2012-04-04 12:50:00,69.49,69.51,69.47,69.49,17300.0,51.7634,51.7783,51.7485,51.7634,17300.0
2012-04-04 13:00:00,69.48,69.49,69.42,69.43,21200.0,51.7559,51.7634,51.7112,51.7187,21200.0
2012-04-04 13:10:00,69.44,69.45,69.39,69.44,16600.0,51.7261,51.7336,51.6889,51.7261,16600.0
2012-04-04 13:20:00,69.43,69.44,69.35,69.35,14900.0,51.7187,51.7261,51.6591,51.6591,14900.0
2012-04-04 13:30:00,69.34,69.4,69.33,69.37,26300.0,51.6516,51.6963,51.6442,51.674,26300.0
2012-04-04 13:40:00,69.38,69.5,69.38,69.5,21000.0,51.6814,51.7708,51.6814,51.7708,21000.0
2012-04-04 13:50:00,69.5,69.55,69.49,69.53,20000.0,51.7708,51.8081,51.7634,51.7932,20000.0
2012-04-04 14:00:00,69.52,69.53,69.48,69.48,27000.0,51.7857,51.7932,51.7559,51.7559,27000.0
2012-04-04 14:10:00,69.48,69.54,69.48,69.5,14500.0,51.7559,51.8006,51.7559,51.7708,14500.0
2012-04-04 14:20:00,69.5,69.5,69.43,69.47,22900.0,51.7708,51.7708,51.7187,51.7485,22900.0
2012-04-04 14:30:00,69.46,69.61,69.46,69.6,23000.0,51.741,51.8528,51.741,51.8453,23000.0
2012-04-04 14:40:00,69.61,69.64,69.59,69.62,74300.0,51.8528,51.8751,51.8379,51.8602,74300.0
2012-04-04 14:50:00,69.62,69.63,69.57,69.61,20100.0,51.8602,51.8677,51.823,51.8528,20100.0
2012-04-04 15:00:00,69.6,69.63,69.56,69.61,14600.0,51.8453,51.8677,51.8155,51.8528,14600.0
2012-04-04 15:10:00,69.61,69.68,69.6,69.61,63800.0,51.8528,51.9049,51.8453,51.8528,63800.0
2012-04-04 15:20:00,69.6,69.62,69.58,69.6,25400.0,51.8453,51.8602,51.8304,51.8453,25400.0
2012-04-04 15:30:00,69.61,69.67,69.59,69.59,28300.0,51.8528,51.8974,51.8379,51.8379,28300.0
2012-04-04 15:40:00,69.59,69.66,69.57,69.66,41800.0,51.8379,51.89,51.823,51.89,41800.0
2012-04-04 15:50:00,69.66,69.67,69.53,69.53,108500.0,51.89,51.8974,51.7932,51.7932,108500.0
2012-04-05 09:30:00,69.29,69.31,69.18,69.23,72700.0,51.6144,51.6293,51.5324,51.5697,72700.0
2012-04-05 09:40:00,69.23,69.42,69.23,69.41,18500.0,51.5697,51.7112,51.5697,51.7038,18500.0
2012-04-05 09:50:00,69.43,69.45,69.39,69.39,13300.0,51.7187,51.7336,51.6889,51.6889,13300.0
2012-04-05 10:00:00,69.35,69.53,69.35,69.5,36700.0,51.6591,51.7932,51.6591,51.7708,36700.0
2012-04-05 10:10:00,69.5,69.55,69.37,69.37,248600.0,51.7708,51.8081,51.674,51.674,248600.0
2012-04-05 10:20:00,69.39,69.48,69.38,69.45,86700.0,51.6889,51.7559,51.6814,51.7336,86700.0
2012-04-05 10:30:00,69.45,69.48,69.38,69.48,68400.0,51.7336,51.7559,51.6814,51.7559,68400.0
2012-04-05 10:40:00,69.49,69.59,69.49,69.59,26500.0,51.7634,51.8379,51.7634,51.8379,26500.0
2012-04-05 10:50:00,69.59,69.6,69.53,69.59,47400.0,51.8379,51.8453,51.7932,51.8379,47400.0
2012-04-05 11:00:00,69.59,69.59,69.54,69.57,18800.0,51.8379,51.8379,51.8006,51.823,18800.0
2012-04-05 11:10:00,69.57,69.6,69.51,69.52,27300.0,51.823,51.8453,51.7783,51.7857,27300.0
2012-04-05 11:20:00,69.53,69.53,69.5,69.5,25700.0,51.7932,51.7932,51.7708,51.7708,25700.0
2012-04-05 11:30:00,69.5,69.51,69.41,69.41,29700.0,51.7708,51.7783,51.7038,51.7038,29700.0
2012-04-05 11:40:00,69.42,69.46,69.4,69.4,17700.0,51.7112,51.741,51.6963,51.6963,17700.0
2012-04-05 11:50:00,69.4,69.45,69.38,69.44,21400.0,51.6963,51.7336,51.6814,51.7261,21400.0
2012-04-05 12:00:00,69.45,69.46,69.41,69.41,14500.0,51.7336,51.741,51.7038,51.7038,14500.0
2012-04-05 12:10:00,69.41,69.42,69.36,69.37,32800.0,51.7038,51.7112,51.6665,51.674,32800.0
2012-04-05 12:20:00,69.37,69.42,69.36,69.38,9800.0,51.674,51.7112,51.6665,51.6814,9800.0
2012-04-05 12:30:00,69.38,69.38,69.31,69.31,11200.0,51.6814,51.6814,51.6293,51.6293,11200.0
2012-04-05 12:40:00,69.31,69.32,69.28,69.29,17900.0,51.6293,51.6367,51.6069,51.6144,17900.0
2012-04-05 12:50:00,69.28,69.31,69.28,69.31,10400.0,51.6069,51.6293,51.6069,51.6293,10400.0
2012-04-05 13:00:00,69.31,69.34,69.31,69.31,6100.0,51.6293,51.6516,51.6293,51.6293,6100.0
2012-04-05 13:10:00,69.31,69.35,69.29,69.29,16800.0,51.6293,51.6591,51.6144,51.6144,16800.0
2012-04-05 13:20:00,69.29,69.32,69.29,69.31,20100.0,51.6144,51.6367,51.6144,51.6293,20100.0
2012-04-05 13:30:00,69.3,69.31,69.29,69.31,7300.0,51.6218,51.6293,51.6144,51.6293,7300.0
2012-04-05 13:40:00,69.31,69.31,69.16,69.16,34200.0,51.6293,51.6293,51.5175,51.5175,34200.0
2012-04-05 13:50:00,69.16,69.19,69.13,69.17,19400.0,51.5175,51.5399,51.4952,51.525,19400.0
2012-04-05 14:00:00,69.19,69.2,69.17,69.18,19300.0,51.5399,51.5473,51.525,51.5324,19300.0
2012-04-05 14:10:00,69.18,69.27,69.17,69.26,16500.0,51.5324,51.5995,51.525,51.592,16500.0
2012-04-05 14:20:00,69.26,69.28,69.22,69.25,24800.0,51.592,51.6069,51.5622,51.5846,24800.0
2012-04-05 14:30:00,69.26,69.26,69.21,69.21,23600.0,51.592,51.592,51.5548,51.5548,23600.0
2012-04-05 14:40:00,69.21,69.23,69.2,69.22,50000.0,51.5548,51.5697,51.5473,51.5622,50000.0
2012-04-05 14:50:00,69.21,69.31,69.2,69.29,45400.0,51.5548,51.6293,51.5473,51.6144,45400.0
2012-04-05 15:00:00,69.28,69.29,69.27,69.27,41800.0,51.6069,51.6144,51.5995,51.5995,41800.0
2012-04-05 15:10:00,69.26,69.28,69.23,69.28,32800.0,51.592,51.6069,51.5697,51.6069,32800.0
2012-04-05 15:20:00,69.28,69.32,69.27,69.32,38000.0,51.6069,51.6367,51.5995,51.6367,38000.0
2012-04-05 15:30:00,69.32,69.32,69.28,69.31,40000.0,51.6367,51.6367,51.6069,51.6293,40000.0
2012-04-05 15:40:00,69.32,69.36,69.3,69.31,96400.0,51.6367,51.6665,51.6218,51.6293,96400.0
2012-04-05 15:50:00,69.31,69.34,69.27,69.28,78800.0,51.6293,51.6516,51.5995,51.6069,78800.0
2012-04-09 09:30:00,68.43,68.49,68.3,68.42,70100.0,50.9738,51.0185,50.8769,50.9663,70100.0
2012-04-09 09:40:00,68.42,68.43,68.32,68.32,34400.0,50.9663,50.9738,50.8918,50.8918,34400.0
2012-04-09 09:50:00,68.31,68.33,68.27,68.33,17600.0,50.8844,50.8993,50.8546,50.8993,17600.0
2012-04-09 10:00:00,68.33,68.4,68.33,68.34,35800.0,50.8993,50.9514,50.8993,50.9067,35800.0
2012-04-09 10:10:00,68.34,68.45,68.33,68.43,18100.0,50.9067,50.9887,50.8993,50.9738,18100.0
2012-04-09 10:20:00,68.43,68.51,68.39,68.45,20700.0,50.9738,51.0334,50.944,50.9887,20700.0
2012-04-09 10:30:00,68.44,68.46,68.36,68.36,15000.0,50.9812,50.9961,50.9216,50.9216,15000.0
2012-04-09 10:40:00,68.37,68.44,68.37,68.43,6200.0,50.9291,50.9812,50.9291,50.9738,6200.0
2012-04-09 10:50:00,68.43,68.43,68.38,68.42,4500.0,50.9738,50.9738,50.9365,50.9663,4500.0
2012-04-09 11:00:00,68.39,68.39,68.33,68.34,14600.0,50.944,50.944,50.8993,50.9067,14600.0
2012-04-09 11:10:00,68.32,68.34,68.25,68.26,16600.0,50.8918,50.9067,50.8397,50.8471,16600.0
2012-04-09 11:20:00,68.27,68.29,68.26,68.26,8000.0,50.8546,50.8695,50.8471,50.8471,8000.0
2012-04-09 11:30:00,68.27,68.31,68.26,68.27,9200.0,50.8546,50.8844,50.8471,50.8546,9200.0
2012-04-09 11:40:00,68.31,68.33,68.29,68.33,7300.0,50.8844,50.8993,50.8695,50.8993,7300.0
2012-04-09 11:50:00,68.34,68.35,68.32,68.35,6400.0,50.9067,50.9142,50.8918,50.9142,6400.0
2012-04-09 12:00:00,68.35,68.37,68.33,68.37,6000.0,50.9142,50.9291,50.8993,50.9291,6000.0
2012-04-09 12:10:00,68.37,68.42,68.37,68.4,15400.0,50.9291,50.9663,50.9291,50.9514,15400.0
2012-04-09 12:20:00,68.39,68.41,68.38,68.41,30200.0,50.944,50.9589,50.9365,50.9589,30200.0
2012-04-09 12:30:00,68.41,68.54,68.41,68.54,20400.0,50.9589,51.0557,50.9589,51.0557,20400.0
2012-04-09 12:40:00,68.53,68.54,68.48,68.53,31200.0,51.0483,51.0557,51.011,51.0483,31200.0
2012-04-09 12:50:00,68.53,68.53,68.47,68.51,9800.0,51.0483,51.0483,51.0036,51.0334,9800.0
2012-04-09 13:00:00,68.5,68.54,68.5,68.54,12700.0,51.0259,51.0557,51.0259,51.0557,12700.0
2012-04-09 13:10:00,68.54,68.54,68.48,68.48,3300.0,51.0557,51.0557,51.011,51.011,3300.0
2012-04-09 13:20:00,68.46,68.47,68.44,68.44,4900.0,50.9961,51.0036,50.9812,50.9812,4900.0
2012-04-09 13:30:00,68.45,68.48,68.45,68.48,14800.0,50.9887,51.011,50.9887,51.011,14800.0
2012-04-09 13:40:00,68.49,68.53,68.49,68.52,12700.0,51.0185,51.0483,51.0185,51.0408,12700.0
2012-04-09 13:50:00,68.51,68.61,68.5,68.61,9400.0,51.0334,51.1079,51.0259,51.1079,9400.0
2012-04-09 14:00:00,68.58,68.59,68.52,68.56,12000.0,51.0855,51.093,51.0408,51.0706,12000.0
2012-04-09 14:10:00,68.56,68.58,68.54,68.58,17000.0,51.0706,51.0855,51.0557,51.0855,17000.0
2012-04-09 14:20:00,68.59,68.61,68.58,68.59,7300.0,51.093,51.1079,51.0855,51.093,7300.0
2012-04-09 14:30:00,68.58,68.64,68.58,68.63,12200.0,51.0855,51.1302,51.0855,51.1227,12200.0
2012-04-09 14:40:00,68.64,68.66,68.61,68.64,17200.0,51.1302,51.1451,51.1079,51.1302,17200.0
2012-04-09 14:50:00,68.64,68.68,68.63,68.63,26100.0,51.1302,51.16,51.1227,51.1227,26100.0
2012-04-09 15:00:00,68.64,68.67,68.63,68.64,53500.0,51.1302,51.1525,51.1227,51.1302,53500.0
2012-04-09 15:10:00,68.63,68.65,68.61,68.64,13500.0,51.1227,51.1376,51.1079,51.1302,13500.0
2012-04-09 15:20:00,68.64,68.66,68.56,68.56,13000.0,51.1302,51.1451,51.0706,51.0706,13000.0
2012-04-09 15:30:00,68.55,68.56,68.51,68.54,26600.0,51.0632,51.0706,51.0334,51.0557,26600.0
2012-04-09 15:40:00,68.55,68.56,68.48,68.51,33000.0,51.0632,51.0706,51.011,51.0334,33000.0
2012-04-09 15:50:00,68.5,68.53,68.43,68.43,65900.0,51.0259,51.0483,50.9738,50.9738,65900.0
2012-04-10 09:30:00,68.31,68.42,68.24,68.41,41500.0,50.8844,50.9663,50.8322,50.9589,41500.0
2012-04-10 09:40:00,68.42,68.47,68.36,68.36,59500.0,50.9663,51.0036,50.9216,50.9216,59500.0
2012-04-10 09:50:00,68.37,68.37,68.31,68.34,23600.0,50.9291,50.9291,50.8844,50.9067,23600.0
2012-04-10 10:00:00,68.35,68.37,68.14,68.15,41900.0,50.9142,50.9291,50.7577,50.7652,41900.0
2012-04-10 10:10:00,68.15,68.15,68.08,68.09,33500.0,50.7652,50.7652,50.7131,50.7205,33500.0
2012-04-10 10:20:00,68.1,68.18,68.07,68.17,33200.0,50.7279,50.7875,50.7056,50.7801,33200.0
2012-04-10 10:30:00,68.16,68.19,68.14,68.15,21700.0,50.7726,50.795,50.7577,50.7652,21700.0
2012-04-10 10:40:00,68.15,68.18,68.12,68.13,23800.0,50.7652,50.7875,50.7428,50.7503,23800.0
2012-04-10 10:50:00,68.13,68.14,67.99,68.02,44900.0,50.7503,50.7577,50.646,50.6684,44900.0
2012-04-10 11:00:00,68.02,68.06,68.0,68.02,24600.0,50.6684,50.6982,50.6535,50.6684,24600.0
2012-04-10 11:10:00,68.02,68.03,67.9,67.93,38200.0,50.6684,50.6758,50.579,50.6013,38200.0
2012-04-10 11:20:00,67.93,67.98,67.89,67.94,71600.0,50.6013,50.6386,50.5715,50.6088,71600.0
2012-04-10 11:30:00,67.94,67.95,67.8,67.8,45000.0,50.6088,50.6162,50.5045,50.5045,45000.0
2012-04-10 11:40:00,67.78,67.81,67.69,67.7,35900.0,50.4896,50.5119,50.4225,50.43,35900.0
2012-04-10 11:50:00,67.7,67.7,67.52,67.64,66300.0,50.43,50.43,50.2959,50.3853,66300.0
2012-04-10 12:00:00,67.62,67.63,67.52,67.53,108200.0,50.3704,50.3778,50.2959,50.3034,108200.0
2012-04-10 12:10:00,67.52,67.52,67.36,67.49,92500.0,50.2959,50.2959,50.1767,50.2736,92500.0
2012-04-10 12:20:00,67.49,67.51,67.43,67.5,56500.0,50.2736,50.2885,50.2289,50.281,56500.0
2012-04-10 12:30:00,67.5,67.55,67.47,67.49,23000.0,50.281,50.3183,50.2587,50.2736,23000.0
2012-04-10 12:40:00,67.49,67.54,67.44,67.44,29300.0,50.2736,50.3108,50.2363,50.2363,29300.0
2012-04-10 12:50:00,67.44,67.45,67.39,67.45,24600.0,50.2363,50.2438,50.1991,50.2438,24600.0
2012-04-10 13:00:00,67.47,67.49,67.41,67.42,31100.0,50.2587,50.2736,50.214,50.2214,31100.0
2012-04-10 13:10:00,67.42,67.42,67.25,67.27,55000.0,50.2214,50.2214,50.0948,50.1097,55000.0
2012-04-10 13:20:00,67.27,67.36,67.27,67.36,40200.0,50.1097,50.1767,50.1097,50.1767,40200.0
2012-04-10 13:30:00,67.34,67.35,67.28,67.35,35000.0,50.1618,50.1693,50.1171,50.1693,35000.0
2012-04-10 13:40:00,67.35,67.47,67.32,67.47,47100.0,50.1693,50.2587,50.1469,50.2587,47100.0
2012-04-10 13:50:00,67.48,67.48,67.4,67.4,27800.0,50.2661,50.2661,50.2065,50.2065,27800.0
2012-04-10 14:00:00,67.39,67.44,67.35,67.41,28900.0,50.1991,50.2363,50.1693,50.214,28900.0
2012-04-10 14:10:00,67.41,67.42,67.32,67.34,27200.0,50.214,50.2214,50.1469,50.1618,27200.0
2012-04-10 14:20:00,67.33,67.38,67.27,67.38,42500.0,50.1544,50.1916,50.1097,50.1916,42500.0
2012-04-10 14:30:00,67.38,67.4,67.18,67.21,124800.0,50.1916,50.2065,50.0426,50.065,124800.0
2012-04-10 14:40:00,67.21,67.37,67.21,67.36,65900.0,50.065,50.1842,50.065,50.1767,65900.0
2012-04-10 14:50:00,67.37,67.38,67.3,67.31,29800.0,50.1842,50.1916,50.132,50.1395,29800.0
2012-04-10 15:00:00,67.3,67.31,67.2,67.24,55700.0,50.132,50.1395,50.0575,50.0873,55700.0
2012-04-10 15:10:00,67.24,67.3,67.19,67.3,46600.0,50.0873,50.132,50.0501,50.132,46600.0
2012-04-10 15:20:00,67.3,67.31,67.21,67.24,53000.0,50.132,50.1395,50.065,50.0873,53000.0
2012-04-10 15:30:00,67.24,67.39,67.24,67.37,46300.0,50.0873,50.1991,50.0873,50.1842,46300.0
2012-04-10 15:40:00,67.37,67.39,67.22,67.26,83900.0,50.1842,50.1991,50.0724,50.1022,83900.0
2012-04-10 15:50:00,67.26,67.32,67.19,67.19,90300.0,50.1022,50.1469,50.0501,50.0501,90300.0
2012-04-11 09:30:00,67.91,67.99,67.86,67.93,50200.0,50.5864,50.646,50.5492,50.6013,50200.0
2012-04-11 09:40:00,67.94,68.03,67.88,67.88,68200.0,50.6088,50.6758,50.5641,50.5641,68200.0
2012-04-11 09:50:00,67.87,67.87,67.8,67.84,35900.0,50.5566,50.5566,50.5045,50.5343,35900.0
2012-04-11 10:00:00,67.83,67.94,67.83,67.9,75700.0,50.5268,50.6088,50.5268,50.579,75700.0
2012-04-11 10:10:00,67.9,68.03,67.9,68.03,88900.0,50.579,50.6758,50.579,50.6758,88900.0
2012-04-11 10:20:00,68.04,68.04,67.97,67.98,42600.0,50.6833,50.6833,50.6311,50.6386,42600.0
2012-04-11 10:30:00,67.99,68.06,67.98,68.02,32800.0,50.646,50.6982,50.6386,50.6684,32800.0
2012-04-11 10:40:00,68.02,68.04,67.95,67.95,41800.0,50.6684,50.6833,50.6162,50.6162,41800.0
2012-04-11 10:50:00,67.97,67.99,67.89,67.94,21200.0,50.6311,50.646,50.5715,50.6088,21200.0
2012-04-11 11:00:00,67.93,67.96,67.87,67.91,146100.0,50.6013,50.6237,50.5566,50.5864,146100.0
2012-04-11 11:10:00,67.92,67.92,67.83,67.86,36100.0,50.5939,50.5939,50.5268,50.5492,36100.0
2012-04-11 11:20:00,67.84,67.9,67.84,67.86,44100.0,50.5343,50.579,50.5343,50.5492,44100.0
2012-04-11 11:30:00,67.87,67.93,67.86,67.9,17500.0,50.5566,50.6013,50.5492,50.579,17500.0
2012-04-11 11:40:00,67.91,67.92,67.81,67.81,24400.0,50.5864,50.5939,50.5119,50.5119,24400.0
2012-04-11 11:50:00,67.81,67.84,67.78,67.79,25400.0,50.5119,50.5343,50.4896,50.497,25400.0
2012-04-11 12:00:00,67.79,67.83,67.78,67.79,31000.0,50.497,50.5268,50.4896,50.497,31000.0
2012-04-11 12:10:00,67.8,67.87,67.8,67.86,25600.0,50.5045,50.5566,50.5045,50.5492,25600.0
2012-04-11 12:20:00,67.86,67.89,67.84,67.89,32700.0,50.5492,50.5715,50.5343,50.5715,32700.0
2012-04-11 12:30:00,67.87,67.88,67.87,67.88,8200.0,50.5566,50.5641,50.5566,50.5641,8200.0
2012-04-11 12:40:00,67.89,67.91,67.89,67.89,14700.0,50.5715,50.5864,50.5715,50.5715,14700.0
2012-04-11 12:50:00,67.88,67.97,67.88,67.97,26700.0,50.5641,50.6311,50.5641,50.6311,26700.0
2012-04-11 13:00:00,67.97,67.98,67.9,67.96,30200.0,50.6311,50.6386,50.579,50.6237,30200.0
2012-04-11 13:10:00,67.95,67.95,67.91,67.91,23700.0,50.6162,50.6162,50.5864,50.5864,23700.0
2012-04-11 13:20:00,67.91,67.91,67.88,67.89,6300.0,50.5864,50.5864,50.5641,50.5715,6300.0
2012-04-11 13:30:00,67.9,67.94,67.86,67.94,35900.0,50.579,50.6088,50.5492,50.6088,35900.0
2012-04-11 13:40:00,67.92,67.96,67.92,67.95,20600.0,50.5939,50.6237,50.5939,50.6162,20600.0
2012-04-11 13:50:00,67.96,68.01,67.95,67.99,110900.0,50.6237,50.6609,50.6162,50.646,110900.0
2012-04-11 14:00:00,67.99,67.99,67.88,67.93,30400.0,50.646,50.646,50.5641,50.6013,30400.0
2012-04-11 14:10:00,67.92,67.95,67.89,67.92,14100.0,50.5939,50.6162,50.5715,50.5939,14100.0
2012-04-11 14:20:00,67.92,67.97,67.89,67.91,27700.0,50.5939,50.6311,50.5715,50.5864,27700.0
2012-04-11 14:30:00,67.92,67.92,67.81,67.88,34800.0,50.5939,50.5939,50.5119,50.5641,34800.0
2012-04-11 14:40:00,67.87,67.87,67.83,67.86,26800.0,50.5566,50.5566,50.5268,50.5492,26800.0
2012-04-11 14:50:00,67.86,67.9,67.84,67.85,19100.0,50.5492,50.579,50.5343,50.5417,19100.0
2012-04-11 15:00:00,67.87,67.89,67.84,67.86,13500.0,50.5566,50.5715,50.5343,50.5492,13500.0
2012-04-11 15:10:00,67.84,67.87,67.76,67.8,49300.0,50.5343,50.5566,50.4747,50.5045,49300.0
2012-04-11 15:20:00,67.8,67.81,67.72,67.77,36400.0,50.5045,50.5119,50.4449,50.4821,36400.0
2012-04-11 15:30:00,67.78,67.82,67.75,67.75,41400.0,50.4896,50.5194,50.4672,50.4672,41400.0
2012-04-11 15:40:00,67.74,67.8,67.71,67.74,97000.0,50.4598,50.5045,50.4374,50.4598,97000.0
2012-04-11 15:50:00,67.74,67.82,67.73,67.8,61000.0,50.4598,50.5194,50.4523,50.5045,61000.0
2012-04-12 09:30:00,67.88,68.05,67.86,68.0,52500.0,50.5641,50.6907,50.5492,50.6535,52500.0
2012-04-12 09:40:00,68.01,68.13,68.01,68.11,59400.0,50.6609,50.7503,50.6609,50.7354,59400.0
2012-04-12 09:50:00,68.12,68.27,68.11,68.25,76600.0,50.7428,50.8546,50.7354,50.8397,76600.0
2012-04-12 10:00:00,68.25,68.29,68.21,68.23,129800.0,50.8397,50.8695,50.8099,50.8248,129800.0
2012-04-12 10:10:00,68.23,68.29,68.19,68.2,33400.0,50.8248,50.8695,50.795,50.8024,33400.0
2012-04-12 10:20:00,68.19,68.25,68.16,68.22,26000.0,50.795,50.8397,50.7726,50.8173,26000.0
2012-04-12 10:30:00,68.21,68.45,68.21,68.42,42200.0,50.8099,50.9887,50.8099,50.9663,42200.0
2012-04-12 10:40:00,68.43,68.48,68.43,68.44,18300.0,50.9738,51.011,50.9738,50.9812,18300.0
2012-04-12 10:50:00,68.43,68.47,68.42,68.45,26500.0,50.9738,51.0036,50.9663,50.9887,26500.0
2012-04-12 11:00:00,68.45,68.58,68.45,68.53,198300.0,50.9887,51.0855,50.9887,51.0483,198300.0
2012-04-12 11:10:00,68.53,68.56,68.5,68.55,75600.0,51.0483,51.0706,51.0259,51.0632,75600.0
2012-04-12 11:20:00,68.55,68.56,68.51,68.52,43100.0,51.0632,51.0706,51.0334,51.0408,43100.0
2012-04-12 11:30:00,68.52,68.53,68.46,68.47,33900.0,51.0408,51.0483,50.9961,51.0036,33900.0
2012-04-12 11:40:00,68.46,68.5,68.45,68.5,17500.0,50.9961,51.0259,50.9887,51.0259,17500.0
2012-04-12 11:50:00,68.5,68.54,68.48,68.52,15500.0,51.0259,51.0557,51.011,51.0408,15500.0
2012-04-12 12:00:00,68.53,68.57,68.51,68.52,11500.0,51.0483,51.0781,51.0334,51.0408,11500.0
2012-04-12 12:10:00,68.52,68.55,68.5,68.55,12300.0,51.0408,51.0632,51.0259,51.0632,12300.0
2012-04-12 12:20:00,68.56,68.63,68.54,68.6,26300.0,51.0706,51.1227,51.0557,51.1004,26300.0
2012-04-12 12:30:00,68.59,68.63,68.59,68.62,22100.0,51.093,51.1227,51.093,51.1153,22100.0
2012-04-12 12:40:00,68.62,68.69,68.61,68.65,24000.0,51.1153,51.1674,51.1079,51.1376,24000.0
2012-04-12 12:50:00,68.67,68.7,68.66,68.68,13800.0,51.1525,51.1749,51.1451,51.16,13800.0
2012-04-12 13:00:00,68.68,68.7,68.67,68.67,12700.0,51.16,51.1749,51.1525,51.1525,12700.0
2012-04-12 13:10:00,68.69,68.74,68.69,68.7,12700.0,51.1674,51.2047,51.1674,51.1749,12700.0
2012-04-12 13:20:00,68.7,68.71,68.67,68.68,17600.0,51.1749,51.1823,51.1525,51.16,17600.0
2012-04-12 13:30:00,68.69,68.7,68.66,68.68,117600.0,51.1674,51.1749,51.1451,51.16,117600.0
2012-04-12 13:40:00,68.66,68.7,68.66,68.68,11900.0,51.1451,51.1749,51.1451,51.16,11900.0
2012-04-12 13:50:00,68.67,68.67,68.6,68.63,17300.0,51.1525,51.1525,51.1004,51.1227,17300.0
2012-04-12 14:00:00,68.62,68.64,68.62,68.64,13000.0,51.1153,51.1302,51.1153,51.1302,13000.0
2012-04-12 14:10:00,68.64,68.69,68.64,68.68,19600.0,51.1302,51.1674,51.1302,51.16,19600.0
2012-04-12 14:20:00,68.69,68.7,68.69,68.69,7200.0,51.1674,51.1749,51.1674,51.1674,7200.0
2012-04-12 14:30:00,68.69,68.7,68.67,68.67,15200.0,51.1674,51.1749,51.1525,51.1525,15200.0
2012-04-12 14:40:00,68.67,68.73,68.67,68.71,30200.0,51.1525,51.1972,51.1525,51.1823,30200.0
2012-04-12 14:50:00,68.73,68.77,68.72,68.75,38500.0,51.1972,51.227,51.1898,51.2121,38500.0
2012-04-12 15:00:00,68.74,68.76,68.72,68.72,23700.0,51.2047,51.2196,51.1898,51.1898,23700.0
2012-04-12 15:10:00,68.72,68.75,68.71,68.75,19000.0,51.1898,51.2121,51.1823,51.2121,19000.0
2012-04-12 15:20:00,68.74,68.75,68.7,68.7,18700.0,51.2047,51.2121,51.1749,51.1749,18700.0
2012-04-12 15:30:00,68.71,68.77,68.7,68.76,13300.0,51.1823,51.227,51.1749,51.2196,13300.0
2012-04-12 15:40:00,68.76,68.83,68.75,68.8,94500.0,51.2196,51.2717,51.2121,51.2494,94500.0
2012-04-12 15:50:00,68.81,68.82,68.74,68.78,70700.0,51.2568,51.2643,51.2047,51.2345,70700.0
2012-04-13 09:30:00,68.64,68.64,68.41,68.41,79800.0,51.1302,51.1302,50.9589,50.9589,79800.0
2012-04-13 09:40:00,68.4,68.5,68.39,68.41,111000.0,50.9514,51.0259,50.944,50.9589,111000.0
2012-04-13 09:50:00,68.4,68.47,68.24,68.27,121300.0,50.9514,51.0036,50.8322,50.8546,121300.0
2012-04-13 10:00:00,68.26,68.3,68.2,68.29,114600.0,50.8471,50.8769,50.8024,50.8695,114600.0
2012-04-13 10:10:00,68.29,68.36,68.21,68.21,102500.0,50.8695,50.9216,50.8099,50.8099,102500.0
2012-04-13 10:20:00,68.21,68.24,68.12,68.21,101800.0,50.8099,50.8322,50.7428,50.8099,101800.0
2012-04-13 10:30:00,68.22,68.24,68.11,68.23,39300.0,50.8173,50.8322,50.7354,50.8248,39300.0
2012-04-13 10:40:00,68.22,68.22,68.09,68.14,30400.0,50.8173,50.8173,50.7205,50.7577,30400.0
2012-04-13 10:50:00,68.14,68.21,68.11,68.18,20300.0,50.7577,50.8099,50.7354,50.7875,20300.0
2012-04-13 11:00:00,68.18,68.23,68.17,68.17,25900.0,50.7875,50.8248,50.7801,50.7801,25900.0
2012-04-13 11:10:00,68.17,68.17,68.09,68.13,47400.0,50.7801,50.7801,50.7205,50.7503,47400.0
2012-04-13 11:20:00,68.13,68.2,68.13,68.19,16300.0,50.7503,50.8024,50.7503,50.795,16300.0
2012-04-13 11:30:00,68.15,68.26,68.15,68.26,18000.0,50.7652,50.8471,50.7652,50.8471,18000.0
2012-04-13 11:40:00,68.25,68.32,68.25,68.3,25200.0,50.8397,50.8918,50.8397,50.8769,25200.0
2012-04-13 11:50:00,68.29,68.29,68.2,68.23,16600.0,50.8695,50.8695,50.8024,50.8248,16600.0
2012-04-13 12:00:00,68.22,68.24,68.2,68.2,13300.0,50.8173,50.8322,50.8024,50.8024,13300.0
2012-04-13 12:10:00,68.2,68.21,68.16,68.16,11000.0,50.8024,50.8099,50.7726,50.7726,11000.0
2012-04-13 12:20:00,68.16,68.17,68.13,68.14,12000.0,50.7726,50.7801,50.7503,50.7577,12000.0
2012-04-13 12:30:00,68.15,68.21,68.15,68.2,6100.0,50.7652,50.8099,50.7652,50.8024,6100.0
2012-04-13 12:40:00,68.2,68.27,68.2,68.25,15700.0,50.8024,50.8546,50.8024,50.8397,15700.0
2012-04-13 12:50:00,68.24,68.25,68.2,68.2,24100.0,50.8322,50.8397,50.8024,50.8024,24100.0
2012-04-13 13:00:00,68.2,68.23,68.19,68.21,11700.0,50.8024,50.8248,50.795,50.8099,11700.0
2012-04-13 13:10:00,68.21,68.25,68.21,68.21,10700.0,50.8099,50.8397,50.8099,50.8099,10700.0
2012-04-13 13:20:00,68.19,68.25,68.18,68.23,24500.0,50.795,50.8397,50.7875,50.8248,24500.0
2012-04-13 13:30:00,68.23,68.32,68.21,68.32,36100.0,50.8248,50.8918,50.8099,50.8918,36100.0
2012-04-13 13:40:00,68.32,68.32,68.25,68.27,22600.0,50.8918,50.8918,50.8397,50.8546,22600.0
2012-04-13 13:50:00,68.27,68.28,68.18,68.18,32300.0,50.8546,50.862,50.7875,50.7875,32300.0
2012-04-13 14:00:00,68.18,68.19,68.11,68.14,30300.0,50.7875,50.795,50.7354,50.7577,30300.0
2012-04-13 14:10:00,68.15,68.17,68.15,68.16,15800.0,50.7652,50.7801,50.7652,50.7726,15800.0
2012-04-13 14:20:00,68.17,68.24,68.14,68.17,32600.0,50.7801,50.8322,50.7577,50.7801,32600.0
2012-04-13 14:30:00,68.17,68.22,68.17,68.18,7300.0,50.7801,50.8173,50.7801,50.7875,7300.0
2012-04-13 14:40:00,68.19,68.23,68.18,68.23,16400.0,50.795,50.8248,50.7875,50.8248,16400.0
2012-04-13 14:50:00,68.22,68.23,68.17,68.18,13300.0,50.8173,50.8248,50.7801,50.7875,13300.0
2012-04-13 15:00:00,68.16,68.23,68.16,68.22,15000.0,50.7726,50.8248,50.7726,50.8173,15000.0
2012-04-13 15:10:00,68.24,68.25,68.2,68.23,20000.0,50.8322,50.8397,50.8024,50.8248,20000.0
2012-04-13 15:20:00,68.23,68.25,68.14,68.14,21500.0,50.8248,50.8397,50.7577,50.7577,21500.0
2012-04-13 15:30:00,68.13,68.17,67.98,67.99,29300.0,50.7503,50.7801,50.6386,50.646,29300.0
2012-04-13 15:40:00,67.99,68.04,67.92,67.95,54100.0,50.646,50.6833,50.5939,50.6162,54100.0
2012-04-13 15:50:00,67.96,67.98,67.83,67.88,47100.0,50.6237,50.6386,50.5268,50.5641,47100.0
2012-04-16 09:30:00,68.26,68.39,68.2,68.34,122200.0,50.8471,50.944,50.8024,50.9067,122200.0
2012-04-16 09:40:00,68.34,68.34,68.21,68.26,64900.0,50.9067,50.9067,50.8099,50.8471,64900.0
2012-04-16 09:50:00,68.27,68.27,68.17,68.19,116400.0,50.8546,50.8546,50.7801,50.795,116400.0
2012-04-16 10:00:00,68.19,68.19,68.07,68.11,99200.0,50.795,50.795,50.7056,50.7354,99200.0
2012-04-16 10:10:00,68.13,68.14,67.79,67.89,92300.0,50.7503,50.7577,50.497,50.5715,92300.0
2012-04-16 10:20:00,67.87,67.94,67.8,67.94,64800.0,50.5566,50.6088,50.5045,50.6088,64800.0
2012-04-16 10:30:00,67.93,67.96,67.84,67.85,35500.0,50.6013,50.6237,50.5343,50.5417,35500.0
2012-04-16 10:40:00,67.85,68.05,67.85,68.05,38300.0,50.5417,50.6907,50.5417,50.6907,38300.0
2012-04-16 10:50:00,68.04,68.05,67.98,67.99,18300.0,50.6833,50.6907,50.6386,50.646,18300.0
2012-04-16 11:00:00,67.99,68.05,67.95,68.05,27300.0,50.646,50.6907,50.6162,50.6907,27300.0
2012-04-16 11:10:00,68.06,68.11,68.02,68.04,32700.0,50.6982,50.7354,50.6684,50.6833,32700.0
2012-04-16 11:20:00,68.05,68.06,68.0,68.01,21000.0,50.6907,50.6982,50.6535,50.6609,21000.0
2012-04-16 11:30:00,68.0,68.01,67.86,67.93,54200.0,50.6535,50.6609,50.5492,50.6013,54200.0
2012-04-16 11:40:00,67.93,67.97,67.9,67.91,47700.0,50.6013,50.6311,50.579,50.5864,47700.0
2012-04-16 11:50:00,67.91,67.97,67.89,67.93,23600.0,50.5864,50.6311,50.5715,50.6013,23600.0
2012-04-16 12:00:00,67.9,68.06,67.9,67.96,30000.0,50.579,50.6982,50.579,50.6237,30000.0
2012-04-16 12:10:00,67.95,68.0,67.93,67.93,16100.0,50.6162,50.6535,50.6013,50.6013,16100.0
2012-04-16 12:20:00,67.94,67.98,67.86,67.95,44300.0,50.6088,50.6386,50.5492,50.6162,44300.0
2012-04-16 12:30:00,67.95,67.99,67.89,67.95,189200.0,50.6162,50.646,50.5715,50.6162,189200.0
2012-04-16 12:40:00,67.95,68.02,67.94,68.02,335500.0,50.6162,50.6684,50.6088,50.6684,335500.0
2012-04-16 12:50:00,68.02,68.13,67.97,68.13,121900.0,50.6684,50.7503,50.6311,50.7503,121900.0
2012-04-16 13:00:00,68.12,68.13,68.08,68.11,79300.0,50.7428,50.7503,50.7131,50.7354,79300.0
2012-04-16 13:10:00,68.11,68.15,68.06,68.1,59000.0,50.7354,50.7652,50.6982,50.7279,59000.0
2012-04-16 13:20:00,68.1,68.13,68.04,68.1,26700.0,50.7279,50.7503,50.6833,50.7279,26700.0
2012-04-16 13:30:00,68.1,68.23,68.08,68.21,68800.0,50.7279,50.8248,50.7131,50.8099,68800.0
2012-04-16 13:40:00,68.2,68.36,68.2,68.33,57200.0,50.8024,50.9216,50.8024,50.8993,57200.0
2012-04-16 13:50:00,68.34,68.41,68.31,68.36,42400.0,50.9067,50.9589,50.8844,50.9216,42400.0
2012-04-16 14:00:00,68.37,68.38,68.27,68.28,31800.0,50.9291,50.9365,50.8546,50.862,31800.0
2012-04-16 14:10:00,68.27,68.32,68.27,68.32,24300.0,50.8546,50.8918,50.8546,50.8918,24300.0
2012-04-16 14:20:00,68.28,68.32,68.21,68.22,24300.0,50.862,50.8918,50.8099,50.8173,24300.0
2012-04-16 14:30:00,68.22,68.32,68.22,68.26,46300.0,50.8173,50.8918,50.8173,50.8471,46300.0
2012-04-16 14:40:00,68.26,68.29,68.23,68.25,30000.0,50.8471,50.8695,50.8248,50.8397,30000.0
2012-04-16 14:50:00,68.26,68.3,68.19,68.21,19400.0,50.8471,50.8769,50.795,50.8099,19400.0
2012-04-16 15:00:00,68.21,68.22,68.13,68.18,28800.0,50.8099,50.8173,50.7503,50.7875,28800.0
2012-04-16 15:10:00,68.17,68.23,68.17,68.21,50100.0,50.7801,50.8248,50.7801,50.8099,50100.0
2012-04-16 15:20:00,68.21,68.22,68.12,68.17,49400.0,50.8099,50.8173,50.7428,50.7801,49400.0
2012-04-16 15:30:00,68.16,68.23,68.15,68.2,48100.0,50.7726,50.8248,50.7652,50.8024,48100.0
2012-04-16 15:40:00,68.19,68.24,68.14,68.14,59100.0,50.795,50.8322,50.7577,50.7577,59100.0
2012-04-16 15:50:00,68.14,68.15,68.09,68.1,67500.0,50.7577,50.7652,50.7205,50.7279,67500.0
2012-04-17 09:30:00,68.52,68.68,68.52,68.59,38500.0,51.0408,51.16,51.0408,51.093,38500.0
2012-04-17 09:40:00,68.6,68.6,68.46,68.5,32600.0,51.1004,51.1004,50.9961,51.0259,32600.0
2012-04-17 09:50:00,68.49,68.56,68.47,68.49,47400.0,51.0185,51.0706,51.0036,51.0185,47400.0
2012-04-17 10:00:00,68.51,68.55,68.37,68.51,45800.0,51.0334,51.0632,50.9291,51.0334,45800.0
2012-04-17 10:10:00,68.5,68.7,68.5,68.69,51300.0,51.0259,51.1749,51.0259,51.1674,51300.0
2012-04-17 10:20:00,68.7,68.71,68.65,68.68,29300.0,51.1749,51.1823,51.1376,51.16,29300.0
2012-04-17 10:30:00,68.69,68.74,68.66,68.69,25000.0,51.1674,51.2047,51.1451,51.1674,25000.0
2012-04-17 10:40:00,68.7,68.8,68.7,68.78,32300.0,51.1749,51.2494,51.1749,51.2345,32300.0
2012-04-17 10:50:00,68.78,68.84,68.78,68.8,13900.0,51.2345,51.2792,51.2345,51.2494,13900.0
2012-04-17 11:00:00,68.81,68.94,68.81,68.9,47400.0,51.2568,51.3537,51.2568,51.3239,47400.0
2012-04-17 11:10:00,68.92,68.92,68.87,68.9,25900.0,51.3388,51.3388,51.3015,51.3239,25900.0
2012-04-17 11:20:00,68.92,68.96,68.86,68.87,23200.0,51.3388,51.3686,51.2941,51.3015,23200.0
2012-04-17 11:30:00,68.89,68.9,68.86,68.86,18900.0,51.3164,51.3239,51.2941,51.2941,18900.0
2012-04-17 11:40:00,68.86,68.87,68.84,68.87,22200.0,51.2941,51.3015,51.2792,51.3015,22200.0
2012-04-17 11:50:00,68.86,68.89,68.85,68.88,11400.0,51.2941,51.3164,51.2866,51.309,11400.0
2012-04-17 12:00:00,68.9,68.94,68.9,68.92,12700.0,51.3239,51.3537,51.3239,51.3388,12700.0
2012-04-17 12:10:00,68.93,68.96,68.91,68.96,14200.0,51.3462,51.3686,51.3313,51.3686,14200.0
2012-04-17 12:20:00,68.95,69.02,68.94,69.01,20100.0,51.3611,51.4133,51.3537,51.4058,20100.0
2012-04-17 12:30:00,69.02,69.07,69.01,69.04,17800.0,51.4133,51.4505,51.4058,51.4282,17800.0
2012-04-17 12:40:00,69.04,69.06,69.04,69.04,5300.0,51.4282,51.4431,51.4282,51.4282,5300.0
2012-04-17 12:50:00,69.05,69.06,69.02,69.03,5400.0,51.4356,51.4431,51.4133,51.4207,5400.0
2012-04-17 13:00:00,69.02,69.03,69.0,69.02,14800.0,51.4133,51.4207,51.3984,51.4133,14800.0
2012-04-17 13:10:00,69.02,69.03,69.01,69.02,11200.0,51.4133,51.4207,51.4058,51.4133,11200.0
2012-04-17 13:20:00,69.03,69.03,69.0,69.02,4600.0,51.4207,51.4207,51.3984,51.4133,4600.0
2012-04-17 13:30:00,69.03,69.03,68.99,69.02,8300.0,51.4207,51.4207,51.3909,51.4133,8300.0
2012-04-17 13:40:00,69.02,69.06,69.02,69.03,34500.0,51.4133,51.4431,51.4133,51.4207,34500.0
2012-04-17 13:50:00,69.02,69.07,69.01,69.05,13400.0,51.4133,51.4505,51.4058,51.4356,13400.0
2012-04-17 14:00:00,69.04,69.06,69.04,69.05,5900.0,51.4282,51.4431,51.4282,51.4356,5900.0
2012-04-17 14:10:00,69.04,69.05,69.03,69.03,10400.0,51.4282,51.4356,51.4207,51.4207,10400.0
2012-04-17 14:20:00,69.04,69.07,69.04,69.07,9700.0,51.4282,51.4505,51.4282,51.4505,9700.0
2012-04-17 14:30:00,69.07,69.1,69.07,69.09,26800.0,51.4505,51.4729,51.4505,51.4654,26800.0
2012-04-17 14:40:00,69.08,69.08,68.99,69.01,7600.0,51.458,51.458,51.3909,51.4058,7600.0
2012-04-17 14:50:00,69.0,69.02,68.97,69.02,12400.0,51.3984,51.4133,51.376,51.4133,12400.0
2012-04-17 15:00:00,69.02,69.02,68.99,69.02,9500.0,51.4133,51.4133,51.3909,51.4133,9500.0
2012-04-17 15:10:00,68.99,69.01,68.98,68.99,13300.0,51.3909,51.4058,51.3835,51.3909,13300.0
2012-04-17 15:20:00,68.99,69.09,68.98,69.09,33800.0,51.3909,51.4654,51.3835,51.4654,33800.0
2012-04-17 15:30:00,69.09,69.09,69.01,69.01,22700.0,51.4654,51.4654,51.4058,51.4058,22700.0
2012-04-17 15:40:00,69.01,69.06,68.99,69.02,40600.0,51.4058,51.4431,51.3909,51.4133,40600.0
2012-04-17 15:50:00,69.01,69.07,68.96,68.96,56700.0,51.4058,51.4505,51.3686,51.3686,56700.0
2012-04-18 09:30:00,68.64,68.64,68.5,68.61,17400.0,51.1302,51.1302,51.0259,51.1079,17400.0
2012-04-18 09:40:00,68.63,68.69,68.58,68.66,288100.0,51.1227,51.1674,51.0855,51.1451,288100.0
2012-04-18 09:50:00,68.66,68.77,68.62,68.74,33800.0,51.1451,51.227,51.1153,51.2047,33800.0
2012-04-18 10:00:00,68.75,68.76,68.69,68.72,33700.0,51.2121,51.2196,51.1674,51.1898,33700.0
2012-04-18 10:10:00,68.72,68.81,68.67,68.78,33300.0,51.1898,51.2568,51.1525,51.2345,33300.0
2012-04-18 10:20:00,68.78,68.8,68.68,68.68,55400.0,51.2345,51.2494,51.16,51.16,55400.0
2012-04-18 10:30:00,68.69,68.81,68.66,68.79,36000.0,51.1674,51.2568,51.1451,51.2419,36000.0
2012-04-18 10:40:00,68.79,68.86,68.77,68.84,14200.0,51.2419,51.2941,51.227,51.2792,14200.0
2012-04-18 10:50:00,68.84,68.84,68.79,68.82,27600.0,51.2792,51.2792,51.2419,51.2643,27600.0
2012-04-18 11:00:00,68.82,68.84,68.66,68.71,59900.0,51.2643,51.2792,51.1451,51.1823,59900.0
2012-04-18 11:10:00,68.72,68.72,68.61,68.68,24900.0,51.1898,51.1898,51.1079,51.16,24900.0
2012-04-18 11:20:00,68.68,68.7,68.62,68.67,41500.0,51.16,51.1749,51.1153,51.1525,41500.0
2012-04-18 11:30:00,68.67,68.67,68.59,68.63,12300.0,51.1525,51.1525,51.093,51.1227,12300.0
2012-04-18 11:40:00,68.63,68.7,68.62,68.69,15600.0,51.1227,51.1749,51.1153,51.1674,15600.0
2012-04-18 11:50:00,68.68,68.77,68.67,68.74,26900.0,51.16,51.227,51.1525,51.2047,26900.0
2012-04-18 12:00:00,68.73,68.75,68.71,68.72,7600.0,51.1972,51.2121,51.1823,51.1898,7600.0
2012-04-18 12:10:00,68.72,68.73,68.69,68.72,9900.0,51.1898,51.1972,51.1674,51.1898,9900.0
2012-04-18 12:20:00,68.71,68.74,68.65,68.65,15900.0,51.1823,51.2047,51.1376,51.1376,15900.0
2012-04-18 12:30:00,68.65,68.68,68.64,68.67,14600.0,51.1376,51.16,51.1302,51.1525,14600.0
2012-04-18 12:40:00,68.69,68.71,68.65,68.65,7200.0,51.1674,51.1823,51.1376,51.1376,7200.0
2012-04-18 12:50:00,68.64,68.68,68.64,68.67,7700.0,51.1302,51.16,51.1302,51.1525,7700.0
2012-04-18 13:00:00,68.66,68.73,68.66,68.72,4300.0,51.1451,51.1972,51.1451,51.1898,4300.0
2012-04-18 13:10:00,68.72,68.72,68.66,68.67,5100.0,51.1898,51.1898,51.1451,51.1525,5100.0
2012-04-18 13:20:00,68.68,68.7,68.65,68.66,11100.0,51.16,51.1749,51.1376,51.1451,11100.0
2012-04-18 13:30:00,68.65,68.68,68.56,68.57,18000.0,51.1376,51.16,51.0706,51.0781,18000.0
2012-04-18 13:40:00,68.57,68.59,68.57,68.58,16400.0,51.0781,51.093,51.0781,51.0855,16400.0
2012-04-18 13:50:00,68.58,68.61,68.53,68.56,14100.0,51.0855,51.1079,51.0483,51.0706,14100.0
2012-04-18 14:00:00,68.56,68.61,68.54,68.58,18100.0,51.0706,51.1079,51.0557,51.0855,18100.0
2012-04-18 14:10:00,68.59,68.62,68.58,68.62,28100.0,51.093,51.1153,51.0855,51.1153,28100.0
2012-04-18 14:20:00,68.63,68.73,68.63,68.67,29300.0,51.1227,51.1972,51.1227,51.1525,29300.0
2012-04-18 14:30:00,68.69,68.72,68.68,68.69,17500.0,51.1674,51.1898,51.16,51.1674,17500.0
2012-04-18 14:40:00,68.69,68.72,68.67,68.68,13600.0,51.1674,51.1898,51.1525,51.16,13600.0
2012-04-18 14:50:00,68.69,68.71,68.68,68.71,18600.0,51.1674,51.1823,51.16,51.1823,18600.0
2012-04-18 15:00:00,68.72,68.81,68.72,68.75,26400.0,51.1898,51.2568,51.1898,51.2121,26400.0
2012-04-18 15:10:00,68.75,68.76,68.7,68.71,30200.0,51.2121,51.2196,51.1749,51.1823,30200.0
2012-04-18 15:20:00,68.71,68.75,68.65,68.66,31300.0,51.1823,51.2121,51.1376,51.1451,31300.0
2012-04-18 15:30:00,68.67,68.71,68.66,68.7,31200.0,51.1525,51.1823,51.1451,51.1749,31200.0
2012-04-18 15:40:00,68.69,68.71,68.66,68.67,65800.0,51.1674,51.1823,51.1451,51.1525,65800.0
2012-04-18 15:50:00,68.67,68.68,68.6,68.61,42300.0,51.1525,51.16,51.1004,51.1079,42300.0
2012-04-19 09:30:00,68.7,68.75,68.56,68.61,40700.0,51.1749,51.2121,51.0706,51.1079,40700.0
2012-04-19 09:40:00,68.6,68.83,68.59,68.81,50200.0,51.1004,51.2717,51.093,51.2568,50200.0
2012-04-19 09:50:00,68.82,68.84,68.78,68.82,31000.0,51.2643,51.2792,51.2345,51.2643,31000.0
2012-04-19 10:00:00,68.8,68.81,68.4,68.42,173400.0,51.2494,51.2568,50.9514,50.9663,173400.0
2012-04-19 10:10:00,68.41,68.53,68.39,68.52,73600.0,50.9589,51.0483,50.944,51.0408,73600.0
2012-04-19 10:20:00,68.52,68.62,68.52,68.56,62900.0,51.0408,51.1153,51.0408,51.0706,62900.0
2012-04-19 10:30:00,68.56,68.84,68.56,68.78,88700.0,51.0706,51.2792,51.0706,51.2345,88700.0
2012-04-19 10:40:00,68.78,68.94,68.78,68.88,74600.0,51.2345,51.3537,51.2345,51.309,74600.0
2012-04-19 10:50:00,68.87,68.94,68.84,68.86,48600.0,51.3015,51.3537,51.2792,51.2941,48600.0
2012-04-19 11:00:00,68.85,68.95,68.83,68.89,49500.0,51.2866,51.3611,51.2717,51.3164,49500.0
2012-04-19 11:10:00,68.88,68.89,68.81,68.82,44800.0,51.309,51.3164,51.2568,51.2643,44800.0
2012-04-19 11:20:00,68.81,68.87,68.73,68.73,67100.0,51.2568,51.3015,51.1972,51.1972,67100.0
2012-04-19 11:30:00,68.73,68.74,68.62,68.68,46200.0,51.1972,51.2047,51.1153,51.16,46200.0
2012-04-19 11:40:00,68.69,68.8,68.67,68.79,20400.0,51.1674,51.2494,51.1525,51.2419,20400.0
2012-04-19 11:50:00,68.79,68.83,68.77,68.77,14500.0,51.2419,51.2717,51.227,51.227,14500.0
2012-04-19 12:00:00,68.78,68.78,68.52,68.52,48100.0,51.2345,51.2345,51.0408,51.0408,48100.0
2012-04-19 12:10:00,68.52,68.59,68.49,68.52,33500.0,51.0408,51.093,51.0185,51.0408,33500.0
2012-04-19 12:20:00,68.53,68.56,68.49,68.51,20400.0,51.0483,51.0706,51.0185,51.0334,20400.0
2012-04-19 12:30:00,68.51,68.57,68.46,68.54,23300.0,51.0334,51.0781,50.9961,51.0557,23300.0
2012-04-19 12:40:00,68.55,68.59,68.52,68.55,26200.0,51.0632,51.093,51.0408,51.0632,26200.0
2012-04-19 12:50:00,68.55,68.57,68.53,68.53,19400.0,51.0632,51.0781,51.0483,51.0483,19400.0
2012-04-19 13:00:00,68.53,68.61,68.5,68.61,15700.0,51.0483,51.1079,51.0259,51.1079,15700.0
2012-04-19 13:10:00,68.6,68.6,68.47,68.5,41200.0,51.1004,51.1004,51.0036,51.0259,41200.0
2012-04-19 13:20:00,68.5,68.5,68.41,68.49,48500.0,51.0259,51.0259,50.9589,51.0185,48500.0
2012-04-19 13:30:00,68.49,68.58,68.48,68.51,20700.0,51.0185,51.0855,51.011,51.0334,20700.0
2012-04-19 13:40:00,68.51,68.51,68.48,68.5,12200.0,51.0334,51.0334,51.011,51.0259,12200.0
2012-04-19 13:50:00,68.49,68.5,68.37,68.38,23500.0,51.0185,51.0259,50.9291,50.9365,23500.0
2012-04-19 14:00:00,68.38,68.44,68.37,68.42,19800.0,50.9365,50.9812,50.9291,50.9663,19800.0
2012-04-19 14:10:00,68.42,68.42,68.32,68.36,34000.0,50.9663,50.9663,50.8918,50.9216,34000.0
2012-04-19 14:20:00,68.37,68.38,68.27,68.27,42300.0,50.9291,50.9365,50.8546,50.8546,42300.0
2012-04-19 14:30:00,68.27,68.29,68.08,68.17,60300.0,50.8546,50.8695,50.7131,50.7801,60300.0
2012-04-19 14:40:00,68.17,68.22,68.13,68.22,108300.0,50.7801,50.8173,50.7503,50.8173,108300.0
2012-04-19 14:50:00,68.22,68.26,68.17,68.23,16300.0,50.8173,50.8471,50.7801,50.8248,16300.0
2012-04-19 15:00:00,68.23,68.28,68.23,68.25,28100.0,50.8248,50.862,50.8248,50.8397,28100.0
2012-04-19 15:10:00,68.24,68.28,68.19,68.22,55700.0,50.8322,50.862,50.795,50.8173,55700.0
2012-04-19 15:20:00,68.24,68.37,68.18,68.35,56700.0,50.8322,50.9291,50.7875,50.9142,56700.0
2012-04-19 15:30:00,68.35,68.4,68.31,68.38,45900.0,50.9142,50.9514,50.8844,50.9365,45900.0
2012-04-19 15:40:00,68.38,68.51,68.38,68.46,111700.0,50.9365,51.0334,50.9365,50.9961,111700.0
2012-04-19 15:50:00,68.46,68.47,68.33,68.41,53300.0,50.9961,51.0036,50.8993,50.9589,53300.0
2012-04-20 09:30:00,68.74,68.76,68.58,68.7,422400.0,51.2047,51.2196,51.0855,51.1749,422400.0
2012-04-20 09:40:00,68.71,68.74,68.56,68.62,282700.0,51.1823,51.2047,51.0706,51.1153,282700.0
2012-04-20 09:50:00,68.62,68.69,68.57,68.66,312400.0,51.1153,51.1674,51.0781,51.1451,312400.0
2012-04-20 10:00:00,68.68,68.69,68.53,68.61,61600.0,51.16,51.1674,51.0483,51.1079,61600.0
2012-04-20 10:10:00,68.62,68.69,68.59,68.65,33700.0,51.1153,51.1674,51.093,51.1376,33700.0
2012-04-20 10:20:00,68.65,68.75,68.61,68.69,56500.0,51.1376,51.2121,51.1079,51.1674,56500.0
2012-04-20 10:30:00,68.7,68.85,68.7,68.85,43300.0,51.1749,51.2866,51.1749,51.2866,43300.0
2012-04-20 10:40:00,68.85,68.85,68.78,68.8,34100.0,51.2866,51.2866,51.2345,51.2494,34100.0
2012-04-20 10:50:00,68.81,68.81,68.74,68.8,31500.0,51.2568,51.2568,51.2047,51.2494,31500.0
2012-04-20 11:00:00,68.8,68.8,68.73,68.74,41300.0,51.2494,51.2494,51.1972,51.2047,41300.0
2012-04-20 11:10:00,68.74,68.8,68.74,68.77,42100.0,51.2047,51.2494,51.2047,51.227,42100.0
2012-04-20 11:20:00,68.77,68.8,68.73,68.76,23300.0,51.227,51.2494,51.1972,51.2196,23300.0
2012-04-20 11:30:00,68.77,68.81,68.74,68.75,26400.0,51.227,51.2568,51.2047,51.2121,26400.0
2012-04-20 11:40:00,68.77,68.8,68.75,68.78,11200.0,51.227,51.2494,51.2121,51.2345,11200.0
2012-04-20 11:50:00,68.78,68.81,68.78,68.81,12400.0,51.2345,51.2568,51.2345,51.2568,12400.0
2012-04-20 12:00:00,68.82,68.87,68.82,68.86,10000.0,51.2643,51.3015,51.2643,51.2941,10000.0
2012-04-20 12:10:00,68.85,68.88,68.84,68.88,14400.0,51.2866,51.309,51.2792,51.309,14400.0
2012-04-20 12:20:00,68.88,68.88,68.84,68.85,18100.0,51.309,51.309,51.2792,51.2866,18100.0
2012-04-20 12:30:00,68.86,68.87,68.84,68.86,7700.0,51.2941,51.3015,51.2792,51.2941,7700.0
2012-04-20 12:40:00,68.86,68.86,68.8,68.81,13000.0,51.2941,51.2941,51.2494,51.2568,13000.0
2012-04-20 12:50:00,68.83,68.84,68.81,68.81,8200.0,51.2717,51.2792,51.2568,51.2568,8200.0
2012-04-20 13:00:00,68.8,68.82,68.8,68.81,12900.0,51.2494,51.2643,51.2494,51.2568,12900.0
2012-04-20 13:10:00,68.82,68.82,68.8,68.81,19800.0,51.2643,51.2643,51.2494,51.2568,19800.0
2012-04-20 13:20:00,68.79,68.8,68.73,68.74,16400.0,51.2419,51.2494,51.1972,51.2047,16400.0
2012-04-20 13:30:00,68.75,68.76,68.7,68.75,22000.0,51.2121,51.2196,51.1749,51.2121,22000.0
2012-04-20 13:40:00,68.75,68.75,68.72,68.73,3400.0,51.2121,51.2121,51.1898,51.1972,3400.0
2012-04-20 13:50:00,68.72,68.72,68.6,68.64,19500.0,51.1898,51.1898,51.1004,51.1302,19500.0
2012-04-20 14:00:00,68.63,68.64,68.55,68.55,15500.0,51.1227,51.1302,51.0632,51.0632,15500.0
2012-04-20 14:10:00,68.55,68.66,68.55,68.63,6700.0,51.0632,51.1451,51.0632,51.1227,6700.0
2012-04-20 14:20:00,68.63,68.71,68.61,68.7,16700.0,51.1227,51.1823,51.1079,51.1749,16700.0
2012-04-20 14:30:00,68.7,68.7,68.67,68.69,43200.0,51.1749,51.1749,51.1525,51.1674,43200.0
2012-04-20 14:40:00,68.69,68.69,68.64,68.65,5800.0,51.1674,51.1674,51.1302,51.1376,5800.0
2012-04-20 14:50:00,68.65,68.67,68.61,68.63,45000.0,51.1376,51.1525,51.1079,51.1227,45000.0
2012-04-20 15:00:00,68.63,68.64,68.53,68.53,10800.0,51.1227,51.1302,51.0483,51.0483,10800.0
2012-04-20 15:10:00,68.52,68.58,68.5,68.57,21000.0,51.0408,51.0855,51.0259,51.0781,21000.0
2012-04-20 15:20:00,68.6,68.6,68.52,68.55,31600.0,51.1004,51.1004,51.0408,51.0632,31600.0
2012-04-20 15:30:00,68.55,68.6,68.55,68.6,12400.0,51.0632,51.1004,51.0632,51.1004,12400.0
2012-04-20 15:40:00,68.61,68.61,68.54,68.58,27600.0,51.1079,51.1079,51.0557,51.0855,27600.0
2012-04-20 15:50:00,68.57,68.57,68.49,68.51,34500.0,51.0781,51.0781,51.0185,51.0334,34500.0
2012-04-23 09:30:00,67.77,67.81,67.64,67.8,32000.0,50.4821,50.5119,50.3853,50.5045,32000.0
2012-04-23 09:40:00,67.81,67.83,67.67,67.7,33300.0,50.5119,50.5268,50.4076,50.43,33300.0
2012-04-23 09:50:00,67.69,67.72,67.59,67.7,50900.0,50.4225,50.4449,50.348,50.43,50900.0
2012-04-23 10:00:00,67.69,67.7,67.53,67.53,57000.0,50.4225,50.43,50.3034,50.3034,57000.0
2012-04-23 10:10:00,67.53,67.64,67.53,67.57,59800.0,50.3034,50.3853,50.3034,50.3332,59800.0
2012-04-23 10:20:00,67.57,67.66,67.52,67.63,56000.0,50.3332,50.4002,50.2959,50.3778,56000.0
2012-04-23 10:30:00,67.62,67.72,67.58,67.72,68100.0,50.3704,50.4449,50.3406,50.4449,68100.0
2012-04-23 10:40:00,67.72,67.76,67.67,67.72,54300.0,50.4449,50.4747,50.4076,50.4449,54300.0
2012-04-23 10:50:00,67.73,67.79,67.66,67.73,47900.0,50.4523,50.497,50.4002,50.4523,47900.0
2012-04-23 11:00:00,67.74,67.83,67.73,67.82,48300.0,50.4598,50.5268,50.4523,50.5194,48300.0
2012-04-23 11:10:00,67.82,67.85,67.76,67.79,39300.0,50.5194,50.5417,50.4747,50.497,39300.0
2012-04-23 11:20:00,67.78,67.81,67.77,67.77,19000.0,50.4896,50.5119,50.4821,50.4821,19000.0
2012-04-23 11:30:00,67.77,67.86,67.76,67.83,23300.0,50.4821,50.5492,50.4747,50.5268,23300.0
2012-04-23 11:40:00,67.84,67.85,67.79,67.8,40900.0,50.5343,50.5417,50.497,50.5045,40900.0
2012-04-23 11:50:00,67.81,67.84,67.79,67.84,12300.0,50.5119,50.5343,50.497,50.5343,12300.0
2012-04-23 12:00:00,67.83,67.89,67.82,67.88,17800.0,50.5268,50.5715,50.5194,50.5641,17800.0
2012-04-23 12:10:00,67.87,67.87,67.82,67.85,23200.0,50.5566,50.5566,50.5194,50.5417,23200.0
2012-04-23 12:20:00,67.85,67.89,67.84,67.89,7800.0,50.5417,50.5715,50.5343,50.5715,7800.0
2012-04-23 12:30:00,67.89,67.9,67.87,67.87,11800.0,50.5715,50.579,50.5566,50.5566,11800.0
2012-04-23 12:40:00,67.85,67.86,67.77,67.79,12900.0,50.5417,50.5492,50.4821,50.497,12900.0
2012-04-23 12:50:00,67.79,67.82,67.79,67.82,4100.0,50.497,50.5194,50.497,50.5194,4100.0
2012-04-23 13:00:00,67.81,67.83,67.79,67.79,3900.0,50.5119,50.5268,50.497,50.497,3900.0
2012-04-23 13:10:00,67.8,67.83,67.79,67.82,14400.0,50.5045,50.5268,50.497,50.5194,14400.0
2012-04-23 13:20:00,67.82,67.86,67.81,67.82,15400.0,50.5194,50.5492,50.5119,50.5194,15400.0
2012-04-23 13:30:00,67.83,67.84,67.81,67.83,19000.0,50.5268,50.5343,50.5119,50.5268,19000.0
2012-04-23 13:40:00,67.83,67.84,67.76,67.79,11000.0,50.5268,50.5343,50.4747,50.497,11000.0
2012-04-23 13:50:00,67.79,67.81,67.78,67.8,7500.0,50.497,50.5119,50.4896,50.5045,7500.0
2012-04-23 14:00:00,67.8,67.81,67.7,67.74,20300.0,50.5045,50.5119,50.43,50.4598,20300.0
2012-04-23 14:10:00,67.74,67.85,67.73,67.84,82900.0,50.4598,50.5417,50.4523,50.5343,82900.0
2012-04-23 14:20:00,67.85,67.96,67.85,67.93,36600.0,50.5417,50.6237,50.5417,50.6013,36600.0
2012-04-23 14:30:00,67.94,68.01,67.94,67.99,16900.0,50.6088,50.6609,50.6088,50.646,16900.0
2012-04-23 14:40:00,67.99,68.0,67.89,67.92,18900.0,50.646,50.6535,50.5715,50.5939,18900.0
2012-04-23 14:50:00,67.9,67.91,67.85,67.85,36100.0,50.579,50.5864,50.5417,50.5417,36100.0
2012-04-23 15:00:00,67.85,67.94,67.84,67.88,27900.0,50.5417,50.6088,50.5343,50.5641,27900.0
2012-04-23 15:10:00,67.87,67.93,67.84,67.93,42800.0,50.5566,50.6013,50.5343,50.6013,42800.0
2012-04-23 15:20:00,67.91,67.94,67.86,67.93,12800.0,50.5864,50.6088,50.5492,50.6013,12800.0
2012-04-23 15:30:00,67.92,67.96,67.9,67.94,13900.0,50.5939,50.6237,50.579,50.6088,13900.0
2012-04-23 15:40:00,67.96,67.97,67.91,67.93,23800.0,50.6237,50.6311,50.5864,50.6013,23800.0
2012-04-23 15:50:00,67.93,67.99,67.93,67.96,35400.0,50.6013,50.646,50.6013,50.6237,35400.0
2012-04-24 09:30:00,68.04,68.21,68.04,68.2,33300.0,50.6833,50.8099,50.6833,50.8024,33300.0
2012-04-24 09:40:00,68.19,68.25,68.08,68.24,61400.0,50.795,50.8397,50.7131,50.8322,61400.0
2012-04-24 09:50:00,68.22,68.25,68.14,68.15,54500.0,50.8173,50.8397,50.7577,50.7652,54500.0
2012-04-24 10:00:00,68.13,68.44,68.11,68.4,77900.0,50.7503,50.9812,50.7354,50.9514,77900.0
2012-04-24 10:10:00,68.4,68.42,68.33,68.34,32900.0,50.9514,50.9663,50.8993,50.9067,32900.0
2012-04-24 10:20:00,68.33,68.36,68.31,68.34,25900.0,50.8993,50.9216,50.8844,50.9067,25900.0
2012-04-24 10:30:00,68.34,68.43,68.34,68.38,21200.0,50.9067,50.9738,50.9067,50.9365,21200.0
2012-04-24 10:40:00,68.36,68.46,68.36,68.44,16000.0,50.9216,50.9961,50.9216,50.9812,16000.0
2012-04-24 10:50:00,68.43,68.48,68.39,68.44,13400.0,50.9738,51.011,50.944,50.9812,13400.0
2012-04-24 11:00:00,68.45,68.5,68.36,68.4,33500.0,50.9887,51.0259,50.9216,50.9514,33500.0
2012-04-24 11:10:00,68.4,68.53,68.39,68.48,39600.0,50.9514,51.0483,50.944,51.011,39600.0
2012-04-24 11:20:00,68.48,68.52,68.48,68.49,26400.0,51.011,51.0408,51.011,51.0185,26400.0
2012-04-24 11:30:00,68.5,68.5,68.39,68.41,46900.0,51.0259,51.0259,50.944,50.9589,46900.0
2012-04-24 11:40:00,68.4,68.43,68.39,68.42,7400.0,50.9514,50.9738,50.944,50.9663,7400.0
2012-04-24 11:50:00,68.43,68.46,68.4,68.42,12100.0,50.9738,50.9961,50.9514,50.9663,12100.0
2012-04-24 12:00:00,68.42,68.47,68.4,68.47,16200.0,50.9663,51.0036,50.9514,51.0036,16200.0
2012-04-24 12:10:00,68.46,68.48,68.44,68.45,7500.0,50.9961,51.011,50.9812,50.9887,7500.0
2012-04-24 12:20:00,68.44,68.48,68.43,68.48,10500.0,50.9812,51.011,50.9738,51.011,10500.0
2012-04-24 12:30:00,68.48,68.49,68.4,68.42,9900.0,51.011,51.0185,50.9514,50.9663,9900.0
2012-04-24 12:40:00,68.43,68.43,68.36,68.37,20400.0,50.9738,50.9738,50.9216,50.9291,20400.0
2012-04-24 12:50:00,68.38,68.38,68.32,68.33,104500.0,50.9365,50.9365,50.8918,50.8993,104500.0
2012-04-24 13:00:00,68.35,68.38,68.35,68.38,15500.0,50.9142,50.9365,50.9142,50.9365,15500.0
2012-04-24 13:10:00,68.38,68.39,68.35,68.37,15100.0,50.9365,50.944,50.9142,50.9291,15100.0
2012-04-24 13:20:00,68.38,68.41,68.37,68.38,49800.0,50.9365,50.9589,50.9291,50.9365,49800.0
2012-04-24 13:30:00,68.38,68.46,68.38,68.43,16900.0,50.9365,50.9961,50.9365,50.9738,16900.0
2012-04-24 13:40:00,68.43,68.45,68.4,68.45,13400.0,50.9738,50.9887,50.9514,50.9887,13400.0
2012-04-24 13:50:00,68.45,68.45,68.33,68.34,30700.0,50.9887,50.9887,50.8993,50.9067,30700.0
2012-04-24 14:00:00,68.32,68.36,68.32,68.36,26400.0,50.8918,50.9216,50.8918,50.9216,26400.0
2012-04-24 14:10:00,68.35,68.35,68.32,68.33,18500.0,50.9142,50.9142,50.8918,50.8993,18500.0
2012-04-24 14:20:00,68.32,68.32,68.25,68.32,19800.0,50.8918,50.8918,50.8397,50.8918,19800.0
2012-04-24 14:30:00,68.31,68.43,68.3,68.43,26500.0,50.8844,50.9738,50.8769,50.9738,26500.0
2012-04-24 14:40:00,68.42,68.42,68.37,68.39,15500.0,50.9663,50.9663,50.9291,50.944,15500.0
2012-04-24 14:50:00,68.38,68.42,68.38,68.4,46700.0,50.9365,50.9663,50.9365,50.9514,46700.0
2012-04-24 15:00:00,68.39,68.42,68.36,68.42,17000.0,50.944,50.9663,50.9216,50.9663,17000.0
2012-04-24 15:10:00,68.42,68.42,68.34,68.38,31700.0,50.9663,50.9663,50.9067,50.9365,31700.0
2012-04-24 15:20:00,68.38,68.45,68.37,68.39,33400.0,50.9365,50.9887,50.9291,50.944,33400.0
2012-04-24 15:30:00,68.38,68.47,68.37,68.43,24900.0,50.9365,51.0036,50.9291,50.9738,24900.0
2012-04-24 15:40:00,68.44,68.45,68.4,68.41,35600.0,50.9812,50.9887,50.9514,50.9589,35600.0
2012-04-24 15:50:00,68.41,68.46,68.38,68.45,28300.0,50.9589,50.9961,50.9365,50.9887,28300.0
2012-04-25 09:30:00,69.01,69.02,68.83,69.0,33100.0,51.4058,51.4133,51.2717,51.3984,33100.0
2012-04-25 09:40:00,68.97,69.09,68.97,69.06,31700.0,51.376,51.4654,51.376,51.4431,31700.0
2012-04-25 09:50:00,69.05,69.13,68.98,69.01,35800.0,51.4356,51.4952,51.3835,51.4058,35800.0
2012-04-25 10:00:00,68.99,69.02,68.87,68.9,13700.0,51.3909,51.4133,51.3015,51.3239,13700.0
2012-04-25 10:10:00,68.87,68.92,68.83,68.89,27800.0,51.3015,51.3388,51.2717,51.3164,27800.0
2012-04-25 10:20:00,68.9,68.94,68.87,68.87,21800.0,51.3239,51.3537,51.3015,51.3015,21800.0
2012-04-25 10:30:00,68.87,68.89,68.79,68.81,30400.0,51.3015,51.3164,51.2419,51.2568,30400.0
2012-04-25 10:40:00,68.82,68.86,68.8,68.82,25700.0,51.2643,51.2941,51.2494,51.2643,25700.0
2012-04-25 10:50:00,68.82,68.83,68.79,68.81,80900.0,51.2643,51.2717,51.2419,51.2568,80900.0
2012-04-25 11:00:00,68.79,68.79,68.69,68.73,34300.0,51.2419,51.2419,51.1674,51.1972,34300.0
2012-04-25 11:10:00,68.74,68.75,68.71,68.75,9900.0,51.2047,51.2121,51.1823,51.2121,9900.0
2012-04-25 11:20:00,68.74,68.84,68.74,68.84,20300.0,51.2047,51.2792,51.2047,51.2792,20300.0
2012-04-25 11:30:00,68.84,68.84,68.78,68.81,53900.0,51.2792,51.2792,51.2345,51.2568,53900.0
2012-04-25 11:40:00,68.8,68.83,68.78,68.79,32400.0,51.2494,51.2717,51.2345,51.2419,32400.0
2012-04-25 11:50:00,68.78,68.81,68.77,68.78,12700.0,51.2345,51.2568,51.227,51.2345,12700.0
2012-04-25 12:00:00,68.78,68.8,68.78,68.79,15300.0,51.2345,51.2494,51.2345,51.2419,15300.0
2012-04-25 12:10:00,68.78,68.86,68.78,68.82,14100.0,51.2345,51.2941,51.2345,51.2643,14100.0
2012-04-25 12:20:00,68.82,68.87,68.79,68.87,26800.0,51.2643,51.3015,51.2419,51.3015,26800.0
2012-04-25 12:30:00,68.81,68.86,68.75,68.76,14900.0,51.2568,51.2941,51.2121,51.2196,14900.0
2012-04-25 12:40:00,68.77,68.88,68.77,68.83,34700.0,51.227,51.309,51.227,51.2717,34700.0
2012-04-25 12:50:00,68.83,68.95,68.83,68.95,24600.0,51.2717,51.3611,51.2717,51.3611,24600.0
2012-04-25 13:00:00,68.95,69.04,68.93,69.02,22700.0,51.3611,51.4282,51.3462,51.4133,22700.0
2012-04-25 13:10:00,69.01,69.02,68.98,69.0,9200.0,51.4058,51.4133,51.3835,51.3984,9200.0
2012-04-25 13:20:00,68.99,69.01,68.98,68.98,29300.0,51.3909,51.4058,51.3835,51.3835,29300.0
2012-04-25 13:30:00,68.99,69.01,68.98,69.0,21700.0,51.3909,51.4058,51.3835,51.3984,21700.0
2012-04-25 13:40:00,68.98,68.99,68.96,68.96,18100.0,51.3835,51.3909,51.3686,51.3686,18100.0
2012-04-25 13:50:00,68.97,68.98,68.94,68.97,17900.0,51.376,51.3835,51.3537,51.376,17900.0
2012-04-25 14:00:00,68.95,68.95,68.81,68.83,77600.0,51.3611,51.3611,51.2568,51.2717,77600.0
2012-04-25 14:10:00,68.83,68.92,68.83,68.92,16400.0,51.2717,51.3388,51.2717,51.3388,16400.0
2012-04-25 14:20:00,68.93,69.11,68.91,69.02,47200.0,51.3462,51.4803,51.3313,51.4133,47200.0
2012-04-25 14:30:00,69.02,69.05,68.86,68.9,29700.0,51.4133,51.4356,51.2941,51.3239,29700.0
2012-04-25 14:40:00,68.9,69.0,68.89,68.98,22300.0,51.3239,51.3984,51.3164,51.3835,22300.0
2012-04-25 14:50:00,68.99,69.08,68.97,69.07,205800.0,51.3909,51.458,51.376,51.4505,205800.0
2012-04-25 15:00:00,69.08,69.13,69.07,69.09,153000.0,51.458,51.4952,51.4505,51.4654,153000.0
2012-04-25 15:10:00,69.1,69.11,69.01,69.04,21200.0,51.4729,51.4803,51.4058,51.4282,21200.0
2012-04-25 15:20:00,69.04,69.05,68.99,69.0,69500.0,51.4282,51.4356,51.3909,51.3984,69500.0
2012-04-25 15:30:00,68.99,69.08,68.98,69.05,69200.0,51.3909,51.458,51.3835,51.4356,69200.0
2012-04-25 15:40:00,69.05,69.08,69.01,69.06,46700.0,51.4356,51.458,51.4058,51.4431,46700.0
2012-04-25 15:50:00,69.06,69.12,69.05,69.1,99000.0,51.4431,51.4878,51.4356,51.4729,99000.0
2012-04-26 09:30:00,68.95,69.03,68.82,69.02,31800.0,51.3611,51.4207,51.2643,51.4133,31800.0
2012-04-26 09:40:00,69.02,69.06,68.97,69.05,20600.0,51.4133,51.4431,51.376,51.4356,20600.0
2012-04-26 09:50:00,69.06,69.09,69.03,69.09,20200.0,51.4431,51.4654,51.4207,51.4654,20200.0
2012-04-26 10:00:00,69.06,69.26,69.06,69.23,42100.0,51.4431,51.592,51.4431,51.5697,42100.0
2012-04-26 10:10:00,69.24,69.24,69.16,69.21,19900.0,51.5771,51.5771,51.5175,51.5548,19900.0
2012-04-26 10:20:00,69.21,69.21,69.15,69.15,21100.0,51.5548,51.5548,51.5101,51.5101,21100.0
2012-04-26 10:30:00,69.15,69.18,69.09,69.16,41300.0,51.5101,51.5324,51.4654,51.5175,41300.0
2012-04-26 10:40:00,69.16,69.3,69.15,69.29,18200.0,51.5175,51.6218,51.5101,51.6144,18200.0
2012-04-26 10:50:00,69.3,69.3,69.17,69.19,21000.0,51.6218,51.6218,51.525,51.5399,21000.0
2012-04-26 11:00:00,69.18,69.25,69.16,69.22,26800.0,51.5324,51.5846,51.5175,51.5622,26800.0
2012-04-26 11:10:00,69.22,69.24,69.2,69.23,17300.0,51.5622,51.5771,51.5473,51.5697,17300.0
2012-04-26 11:20:00,69.23,69.33,69.23,69.33,16700.0,51.5697,51.6442,51.5697,51.6442,16700.0
2012-04-26 11:30:00,69.33,69.33,69.28,69.32,9800.0,51.6442,51.6442,51.6069,51.6367,9800.0
2012-04-26 11:40:00,69.32,69.32,69.3,69.32,19300.0,51.6367,51.6367,51.6218,51.6367,19300.0
2012-04-26 11:50:00,69.31,69.34,69.3,69.3,17700.0,51.6293,51.6516,51.6218,51.6218,17700.0
2012-04-26 12:00:00,69.3,69.31,69.28,69.29,12400.0,51.6218,51.6293,51.6069,51.6144,12400.0
2012-04-26 12:10:00,69.3,69.33,69.29,69.31,11300.0,51.6218,51.6442,51.6144,51.6293,11300.0
2012-04-26 12:20:00,69.31,69.32,69.27,69.3,18500.0,51.6293,51.6367,51.5995,51.6218,18500.0
2012-04-26 12:30:00,69.29,69.3,69.25,69.25,7900.0,51.6144,51.6218,51.5846,51.5846,7900.0
2012-04-26 12:40:00,69.24,69.28,69.24,69.28,13500.0,51.5771,51.6069,51.5771,51.6069,13500.0
2012-04-26 12:50:00,69.29,69.32,69.28,69.32,4600.0,51.6144,51.6367,51.6069,51.6367,4600.0
2012-04-26 13:00:00,69.33,69.33,69.3,69.32,8500.0,51.6442,51.6442,51.6218,51.6367,8500.0
2012-04-26 13:10:00,69.33,69.41,69.31,69.4,34800.0,51.6442,51.7038,51.6293,51.6963,34800.0
2012-04-26 13:20:00,69.4,69.44,69.39,69.42,44000.0,51.6963,51.7261,51.6889,51.7112,44000.0
2012-04-26 13:30:00,69.43,69.55,69.41,69.53,32200.0,51.7187,51.8081,51.7038,51.7932,32200.0
2012-04-26 13:40:00,69.53,69.53,69.5,69.52,14400.0,51.7932,51.7932,51.7708,51.7857,14400.0
2012-04-26 13:50:00,69.51,69.56,69.51,69.56,16700.0,51.7783,51.8155,51.7783,51.8155,16700.0
2012-04-26 14:00:00,69.56,69.61,69.56,69.57,10700.0,51.8155,51.8528,51.8155,51.823,10700.0
2012-04-26 14:10:00,69.56,69.62,69.55,69.62,8300.0,51.8155,51.8602,51.8081,51.8602,8300.0
2012-04-26 14:20:00,69.62,69.67,69.62,69.64,16700.0,51.8602,51.8974,51.8602,51.8751,16700.0
2012-04-26 14:30:00,69.65,69.66,69.63,69.65,16600.0,51.8826,51.89,51.8677,51.8826,16600.0
2012-04-26 14:40:00,69.66,69.67,69.62,69.63,50400.0,51.89,51.8974,51.8602,51.8677,50400.0
2012-04-26 14:50:00,69.62,69.65,69.61,69.65,35400.0,51.8602,51.8826,51.8528,51.8826,35400.0
2012-04-26 15:00:00,69.65,69.67,69.64,69.65,104300.0,51.8826,51.8974,51.8751,51.8826,104300.0
2012-04-26 15:10:00,69.64,69.74,69.64,69.72,45100.0,51.8751,51.9496,51.8751,51.9347,45100.0
2012-04-26 15:20:00,69.71,69.74,69.68,69.69,37600.0,51.9272,51.9496,51.9049,51.9123,37600.0
2012-04-26 15:30:00,69.68,69.69,69.64,69.64,42300.0,51.9049,51.9123,51.8751,51.8751,42300.0
2012-04-26 15:40:00,69.65,69.69,69.63,69.67,67700.0,51.8826,51.9123,51.8677,51.8974,67700.0
2012-04-26 15:50:00,69.67,69.68,69.6,69.64,59700.0,51.8974,51.9049,51.8453,51.8751,59700.0
2012-04-27 09:30:00,69.78,69.81,69.72,69.72,23900.0,51.9794,52.0017,51.9347,51.9347,23900.0
2012-04-27 09:40:00,69.73,69.76,69.52,69.54,32100.0,51.9421,51.9645,51.7857,51.8006,32100.0
2012-04-27 09:50:00,69.54,69.61,69.48,69.58,29900.0,51.8006,51.8528,51.7559,51.8304,29900.0
2012-04-27 10:00:00,69.56,69.56,69.36,69.41,31700.0,51.8155,51.8155,51.6665,51.7038,31700.0
2012-04-27 10:10:00,69.4,69.49,69.35,69.46,76400.0,51.6963,51.7634,51.6591,51.741,76400.0
2012-04-27 10:20:00,69.46,69.49,69.42,69.48,90400.0,51.741,51.7634,51.7112,51.7559,90400.0
2012-04-27 10:30:00,69.47,69.54,69.42,69.53,43400.0,51.7485,51.8006,51.7112,51.7932,43400.0
2012-04-27 10:40:00,69.54,69.54,69.43,69.48,22700.0,51.8006,51.8006,51.7187,51.7559,22700.0
2012-04-27 10:50:00,69.48,69.59,69.47,69.57,27700.0,51.7559,51.8379,51.7485,51.823,27700.0
2012-04-27 11:00:00,69.58,69.62,69.54,69.56,29700.0,51.8304,51.8602,51.8006,51.8155,29700.0
2012-04-27 11:10:00,69.56,69.61,69.55,69.58,27200.0,51.8155,51.8528,51.8081,51.8304,27200.0
2012-04-27 11:20:00,69.56,69.58,69.55,69.55,23700.0,51.8155,51.8304,51.8081,51.8081,23700.0
2012-04-27 11:30:00,69.55,69.59,69.52,69.59,24500.0,51.8081,51.8379,51.7857,51.8379,24500.0
2012-04-27 11:40:00,69.58,69.58,69.52,69.56,31800.0,51.8304,51.8304,51.7857,51.8155,31800.0
2012-04-27 11:50:00,69.57,69.58,69.55,69.58,15100.0,51.823,51.8304,51.8081,51.8304,15100.0
2012-04-27 12:00:00,69.58,69.59,69.55,69.58,15300.0,51.8304,51.8379,51.8081,51.8304,15300.0
2012-04-27 12:10:00,69.57,69.63,69.57,69.63,12600.0,51.823,51.8677,51.823,51.8677,12600.0
2012-04-27 12:20:00,69.62,69.63,69.6,69.63,20600.0,51.8602,51.8677,51.8453,51.8677,20600.0
2012-04-27 12:30:00,69.63,69.63,69.57,69.57,12500.0,51.8677,51.8677,51.823,51.823,12500.0
2012-04-27 12:40:00,69.58,69.59,69.56,69.59,27300.0,51.8304,51.8379,51.8155,51.8379,27300.0
2012-04-27 12:50:00,69.59,69.61,69.58,69.61,28500.0,51.8379,51.8528,51.8304,51.8528,28500.0
2012-04-27 13:00:00,69.61,69.65,69.6,69.62,25000.0,51.8528,51.8826,51.8453,51.8602,25000.0
2012-04-27 13:10:00,69.62,69.63,69.6,69.63,19000.0,51.8602,51.8677,51.8453,51.8677,19000.0
2012-04-27 13:20:00,69.62,69.69,69.62,69.68,28100.0,51.8602,51.9123,51.8602,51.9049,28100.0
2012-04-27 13:30:00,69.68,69.79,69.68,69.75,47200.0,51.9049,51.9868,51.9049,51.957,47200.0
2012-04-27 13:40:00,69.75,69.81,69.75,69.78,99600.0,51.957,52.0017,51.957,51.9794,99600.0
2012-04-27 13:50:00,69.79,69.79,69.74,69.74,8000.0,51.9868,51.9868,51.9496,51.9496,8000.0
2012-04-27 14:00:00,69.75,69.76,69.73,69.74,9300.0,51.957,51.9645,51.9421,51.9496,9300.0
2012-04-27 14:10:00,69.75,69.76,69.73,69.74,10600.0,51.957,51.9645,51.9421,51.9496,10600.0
2012-04-27 14:20:00,69.75,69.75,69.71,69.71,19200.0,51.957,51.957,51.9272,51.9272,19200.0
2012-04-27 14:30:00,69.71,69.73,69.66,69.73,12300.0,51.9272,51.9421,51.89,51.9421,12300.0
2012-04-27 14:40:00,69.73,69.73,69.69,69.71,24500.0,51.9421,51.9421,51.9123,51.9272,24500.0
2012-04-27 14:50:00,69.71,69.74,69.71,69.72,6300.0,51.9272,51.9496,51.9272,51.9347,6300.0
2012-04-27 15:00:00,69.72,69.75,69.67,69.74,32200.0,51.9347,51.957,51.8974,51.9496,32200.0
2012-04-27 15:10:00,69.74,69.77,69.72,69.73,20000.0,51.9496,51.9719,51.9347,51.9421,20000.0
2012-04-27 15:20:00,69.73,69.75,69.71,69.72,40400.0,51.9421,51.957,51.9272,51.9347,40400.0
2012-04-27 15:30:00,69.73,69.74,69.7,69.71,40800.0,51.9421,51.9496,51.9198,51.9272,40800.0
2012-04-27 15:40:00,69.71,69.76,69.7,69.72,107500.0,51.9272,51.9645,51.9198,51.9347,107500.0
2012-04-27 15:50:00,69.72,69.73,69.66,69.7,74900.0,51.9347,51.9421,51.89,51.9198,74900.0
2012-04-30 09:30:00,69.49,69.6,69.44,69.47,24100.0,51.7634,51.8453,51.7261,51.7485,24100.0
2012-04-30 09:40:00,69.47,69.47,69.31,69.39,72900.0,51.7485,51.7485,51.6293,51.6889,72900.0
2012-04-30 09:50:00,69.39,69.42,69.31,69.35,27300.0,51.6889,51.7112,51.6293,51.6591,27300.0
2012-04-30 10:00:00,69.35,69.45,69.31,69.42,38800.0,51.6591,51.7336,51.6293,51.7112,38800.0
2012-04-30 10:10:00,69.42,69.51,69.37,69.47,31300.0,51.7112,51.7783,51.674,51.7485,31300.0
2012-04-30 10:20:00,69.46,69.49,69.42,69.42,12300.0,51.741,51.7634,51.7112,51.7112,12300.0
2012-04-30 10:30:00,69.41,69.41,69.33,69.35,48800.0,51.7038,51.7038,51.6442,51.6591,48800.0
2012-04-30 10:40:00,69.36,69.36,69.28,69.31,33400.0,51.6665,51.6665,51.6069,51.6293,33400.0
2012-04-30 10:50:00,69.31,69.32,69.26,69.31,20200.0,51.6293,51.6367,51.592,51.6293,20200.0
2012-04-30 11:00:00,69.3,69.38,69.3,69.36,66200.0,51.6218,51.6814,51.6218,51.6665,66200.0
2012-04-30 11:10:00,69.36,69.36,69.31,69.35,18300.0,51.6665,51.6665,51.6293,51.6591,18300.0
2012-04-30 11:20:00,69.34,69.39,69.31,69.37,25700.0,51.6516,51.6889,51.6293,51.674,25700.0
2012-04-30 11:30:00,69.37,69.39,69.29,69.31,32200.0,51.674,51.6889,51.6144,51.6293,32200.0
2012-04-30 11:40:00,69.31,69.35,69.3,69.34,8000.0,51.6293,51.6591,51.6218,51.6516,8000.0
2012-04-30 11:50:00,69.34,69.39,69.34,69.38,15700.0,51.6516,51.6889,51.6516,51.6814,15700.0
2012-04-30 12:00:00,69.38,69.39,69.33,69.34,32100.0,51.6814,51.6889,51.6442,51.6516,32100.0
2012-04-30 12:10:00,69.34,69.37,69.34,69.37,9500.0,51.6516,51.674,51.6516,51.674,9500.0
2012-04-30 12:20:00,69.37,69.39,69.36,69.38,13600.0,51.674,51.6889,51.6665,51.6814,13600.0
2012-04-30 12:30:00,69.38,69.39,69.34,69.37,31300.0,51.6814,51.6889,51.6516,51.674,31300.0
2012-04-30 12:40:00,69.37,69.4,69.37,69.39,24600.0,51.674,51.6963,51.674,51.6889,24600.0
2012-04-30 12:50:00,69.4,69.41,69.36,69.36,14900.0,51.6963,51.7038,51.6665,51.6665,14900.0
2012-04-30 13:00:00,69.36,69.39,69.35,69.39,30100.0,51.6665,51.6889,51.6591,51.6889,30100.0
2012-04-30 13:10:00,69.39,69.41,69.37,69.38,23100.0,51.6889,51.7038,51.674,51.6814,23100.0
2012-04-30 13:20:00,69.38,69.38,69.34,69.35,10600.0,51.6814,51.6814,51.6516,51.6591,10600.0
2012-04-30 13:30:00,69.35,69.36,69.29,69.32,24700.0,51.6591,51.6665,51.6144,51.6367,24700.0
2012-04-30 13:40:00,69.31,69.32,69.28,69.3,19700.0,51.6293,51.6367,51.6069,51.6218,19700.0
2012-04-30 13:50:00,69.31,69.32,69.28,69.32,12200.0,51.6293,51.6367,51.6069,51.6367,12200.0
2012-04-30 14:00:00,69.33,69.33,69.28,69.28,18600.0,51.6442,51.6442,51.6069,51.6069,18600.0
2012-04-30 14:10:00,69.28,69.31,69.26,69.3,22100.0,51.6069,51.6293,51.592,51.6218,22100.0
2012-04-30 14:20:00,69.3,69.32,69.26,69.27,14500.0,51.6218,51.6367,51.592,51.5995,14500.0
2012-04-30 14:30:00,69.27,69.28,69.2,69.22,25200.0,51.5995,51.6069,51.5473,51.5622,25200.0
2012-04-30 14:40:00,69.22,69.26,69.22,69.25,60600.0,51.5622,51.592,51.5622,51.5846,60600.0
2012-04-30 14:50:00,69.26,69.3,69.25,69.3,14400.0,51.592,51.6218,51.5846,51.6218,14400.0
2012-04-30 15:00:00,69.3,69.34,69.3,69.31,26000.0,51.6218,51.6516,51.6218,51.6293,26000.0
2012-04-30 15:10:00,69.32,69.34,69.29,69.3,47100.0,51.6367,51.6516,51.6144,51.6218,47100.0
2012-04-30 15:20:00,69.3,69.33,69.3,69.31,21800.0,51.6218,51.6442,51.6218,51.6293,21800.0
2012-04-30 15:30:00,69.32,69.38,69.32,69.38,33200.0,51.6367,51.6814,51.6367,51.6814,33200.0
2012-04-30 15:40:00,69.39,69.45,69.37,69.37,38000.0,51.6889,51.7336,51.674,51.674,38000.0
2012-04-30 15:50:00,69.37,69.43,69.37,69.42,197800.0,51.674,51.7187,51.674,51.7112,197800.0
2012-05-01 09:30:00,69.4,69.59,69.4,69.51,31500.0,51.6963,51.8379,51.6963,51.7783,31500.0
2012-05-01 09:40:00,69.54,69.58,69.48,69.49,16200.0,51.8006,51.8304,51.7559,51.7634,16200.0
2012-05-01 09:50:00,69.51,69.55,69.41,69.45,34300.0,51.7783,51.8081,51.7038,51.7336,34300.0
2012-05-01 10:00:00,69.47,69.91,69.47,69.87,73900.0,51.7485,52.0762,51.7485,52.0464,73900.0
2012-05-01 10:10:00,69.86,70.01,69.85,70.01,21600.0,52.039,52.1507,52.0315,52.1507,21600.0
2012-05-01 10:20:00,70.01,70.13,70.01,70.13,15600.0,52.1507,52.2401,52.1507,52.2401,15600.0
2012-05-01 10:30:00,70.12,70.15,70.1,70.12,15500.0,52.2327,52.255,52.2178,52.2327,15500.0
2012-05-01 10:40:00,70.11,70.19,70.11,70.16,19200.0,52.2252,52.2848,52.2252,52.2625,19200.0
2012-05-01 10:50:00,70.18,70.21,70.18,70.18,46200.0,52.2773,52.2997,52.2773,52.2773,46200.0
2012-05-01 11:00:00,70.18,70.21,70.16,70.2,19400.0,52.2773,52.2997,52.2625,52.2922,19400.0
2012-05-01 11:10:00,70.2,70.25,70.18,70.23,11900.0,52.2922,52.3295,52.2773,52.3146,11900.0
2012-05-01 11:20:00,70.23,70.26,70.23,70.26,18700.0,52.3146,52.3369,52.3146,52.3369,18700.0
2012-05-01 11:30:00,70.26,70.28,70.25,70.25,3100.0,52.3369,52.3518,52.3295,52.3295,3100.0
2012-05-01 11:40:00,70.25,70.37,70.25,70.35,31500.0,52.3295,52.4189,52.3295,52.404,31500.0
2012-05-01 11:50:00,70.37,70.43,70.36,70.37,9900.0,52.4189,52.4636,52.4114,52.4189,9900.0
2012-05-01 12:00:00,70.38,70.39,70.35,70.35,8500.0,52.4263,52.4338,52.404,52.404,8500.0
2012-05-01 12:10:00,70.35,70.36,70.33,70.36,6300.0,52.404,52.4114,52.3891,52.4114,6300.0
2012-05-01 12:20:00,70.38,70.38,70.36,70.37,17600.0,52.4263,52.4263,52.4114,52.4189,17600.0
2012-05-01 12:30:00,70.38,70.39,70.36,70.36,22200.0,52.4263,52.4338,52.4114,52.4114,22200.0
2012-05-01 12:40:00,70.37,70.37,70.34,70.34,9600.0,52.4189,52.4189,52.3965,52.3965,9600.0
2012-05-01 12:50:00,70.34,70.37,70.34,70.37,13300.0,52.3965,52.4189,52.3965,52.4189,13300.0
2012-05-01 13:00:00,70.35,70.36,70.33,70.35,8900.0,52.404,52.4114,52.3891,52.404,8900.0
2012-05-01 13:10:00,70.35,70.35,70.3,70.31,7800.0,52.404,52.404,52.3667,52.3742,7800.0
2012-05-01 13:20:00,70.3,70.33,70.27,70.32,7500.0,52.3667,52.3891,52.3444,52.3816,7500.0
2012-05-01 13:30:00,70.32,70.35,70.31,70.35,9900.0,52.3816,52.404,52.3742,52.404,9900.0
2012-05-01 13:40:00,70.34,70.34,70.29,70.3,15600.0,52.3965,52.3965,52.3593,52.3667,15600.0
2012-05-01 13:50:00,70.29,70.35,70.27,70.32,11800.0,52.3593,52.404,52.3444,52.3816,11800.0
2012-05-01 14:00:00,70.32,70.34,70.29,70.33,12300.0,52.3816,52.3965,52.3593,52.3891,12300.0
2012-05-01 14:10:00,70.32,70.35,70.32,70.32,14800.0,52.3816,52.404,52.3816,52.3816,14800.0
2012-05-01 14:20:00,70.32,70.36,70.24,70.3,19800.0,52.3816,52.4114,52.322,52.3667,19800.0
2012-05-01 14:30:00,70.29,70.32,70.27,70.31,24300.0,52.3593,52.3816,52.3444,52.3742,24300.0
2012-05-01 14:40:00,70.3,70.31,70.25,70.28,20500.0,52.3667,52.3742,52.3295,52.3518,20500.0
2012-05-01 14:50:00,70.28,70.28,70.22,70.24,27100.0,52.3518,52.3518,52.3071,52.322,27100.0
2012-05-01 15:00:00,70.25,70.28,70.22,70.25,77700.0,52.3295,52.3518,52.3071,52.3295,77700.0
2012-05-01 15:10:00,70.25,70.25,70.19,70.21,225600.0,52.3295,52.3295,52.2848,52.2997,225600.0
2012-05-01 15:20:00,70.22,70.22,70.16,70.18,120300.0,52.3071,52.3071,52.2625,52.2773,120300.0
2012-05-01 15:30:00,70.19,70.19,70.08,70.13,20400.0,52.2848,52.2848,52.2029,52.2401,20400.0
2012-05-01 15:40:00,70.12,70.16,70.11,70.15,31100.0,52.2327,52.2625,52.2252,52.255,31100.0
2012-05-01 15:50:00,70.14,70.14,69.95,70.0,86300.0,52.2476,52.2476,52.106,52.1433,86300.0
2012-05-02 09:30:00,69.62,69.63,69.51,69.54,36900.0,51.8602,51.8677,51.7783,51.8006,36900.0
2012-05-02 09:40:00,69.55,69.61,69.48,69.58,54300.0,51.8081,51.8528,51.7559,51.8304,54300.0
2012-05-02 09:50:00,69.58,69.62,69.51,69.51,88500.0,51.8304,51.8602,51.7783,51.7783,88500.0
2012-05-02 10:00:00,69.53,69.54,69.36,69.46,82200.0,51.7932,51.8006,51.6665,51.741,82200.0
2012-05-02 10:10:00,69.47,69.49,69.34,69.42,24100.0,51.7485,51.7634,51.6516,51.7112,24100.0
2012-05-02 10:20:00,69.42,69.42,69.36,69.38,19100.0,51.7112,51.7112,51.6665,51.6814,19100.0
2012-05-02 10:30:00,69.35,69.51,69.31,69.48,31800.0,51.6591,51.7783,51.6293,51.7559,31800.0
2012-05-02 10:40:00,69.5,69.56,69.49,69.55,18400.0,51.7708,51.8155,51.7634,51.8081,18400.0
2012-05-02 10:50:00,69.56,69.64,69.55,69.56,17200.0,51.8155,51.8751,51.8081,51.8155,17200.0
2012-05-02 11:00:00,69.57,69.61,69.52,69.53,15900.0,51.823,51.8528,51.7857,51.7932,15900.0
2012-05-02 11:10:00,69.53,69.56,69.49,69.52,27700.0,51.7932,51.8155,51.7634,51.7857,27700.0
2012-05-02 11:20:00,69.53,69.54,69.5,69.53,14500.0,51.7932,51.8006,51.7708,51.7932,14500.0
2012-05-02 11:30:00,69.53,69.58,69.52,69.57,22600.0,51.7932,51.8304,51.7857,51.823,22600.0
2012-05-02 11:40:00,69.57,69.59,69.56,69.58,36200.0,51.823,51.8379,51.8155,51.8304,36200.0
2012-05-02 11:50:00,69.58,69.58,69.51,69.51,12600.0,51.8304,51.8304,51.7783,51.7783,12600.0
2012-05-02 12:00:00,69.52,69.52,69.47,69.49,111900.0,51.7857,51.7857,51.7485,51.7634,111900.0
2012-05-02 12:10:00,69.49,69.64,69.48,69.62,71500.0,51.7634,51.8751,51.7559,51.8602,71500.0
2012-05-02 12:20:00,69.63,69.69,69.63,69.67,14500.0,51.8677,51.9123,51.8677,51.8974,14500.0
2012-05-02 12:30:00,69.66,69.7,69.66,69.66,12100.0,51.89,51.9198,51.89,51.89,12100.0
2012-05-02 12:40:00,69.66,69.67,69.63,69.63,8200.0,51.89,51.8974,51.8677,51.8677,8200.0
2012-05-02 12:50:00,69.64,69.69,69.64,69.67,12400.0,51.8751,51.9123,51.8751,51.8974,12400.0
2012-05-02 13:00:00,69.67,69.68,69.64,69.66,11300.0,51.8974,51.9049,51.8751,51.89,11300.0
2012-05-02 13:10:00,69.66,69.69,69.61,69.61,21600.0,51.89,51.9123,51.8528,51.8528,21600.0
2012-05-02 13:20:00,69.62,69.63,69.58,69.58,14500.0,51.8602,51.8677,51.8304,51.8304,14500.0
2012-05-02 13:30:00,69.59,69.63,69.59,69.63,19700.0,51.8379,51.8677,51.8379,51.8677,19700.0
2012-05-02 13:40:00,69.63,69.69,69.62,69.69,26900.0,51.8677,51.9123,51.8602,51.9123,26900.0
2012-05-02 13:50:00,69.69,69.72,69.67,69.7,26800.0,51.9123,51.9347,51.8974,51.9198,26800.0
2012-05-02 14:00:00,69.69,69.72,69.67,69.72,18000.0,51.9123,51.9347,51.8974,51.9347,18000.0
2012-05-02 14:10:00,69.73,69.74,69.68,69.71,12000.0,51.9421,51.9496,51.9049,51.9272,12000.0
2012-05-02 14:20:00,69.71,69.79,69.7,69.78,16300.0,51.9272,51.9868,51.9198,51.9794,16300.0
2012-05-02 14:30:00,69.77,69.77,69.67,69.68,39300.0,51.9719,51.9719,51.8974,51.9049,39300.0
2012-05-02 14:40:00,69.68,69.71,69.67,69.7,18500.0,51.9049,51.9272,51.8974,51.9198,18500.0
2012-05-02 14:50:00,69.71,69.73,69.69,69.69,14400.0,51.9272,51.9421,51.9123,51.9123,14400.0
2012-05-02 15:00:00,69.69,69.71,69.6,69.6,25800.0,51.9123,51.9272,51.8453,51.8453,25800.0
2012-05-02 15:10:00,69.6,69.65,69.58,69.62,27400.0,51.8453,51.8826,51.8304,51.8602,27400.0
2012-05-02 15:20:00,69.6,69.66,69.6,69.65,19200.0,51.8453,51.89,51.8453,51.8826,19200.0
2012-05-02 15:30:00,69.65,69.66,69.62,69.64,25000.0,51.8826,51.89,51.8602,51.8751,25000.0
2012-05-02 15:40:00,69.66,69.76,69.66,69.71,38700.0,51.89,51.9645,51.89,51.9272,38700.0
2012-05-02 15:50:00,69.7,69.71,69.65,69.68,46300.0,51.9198,51.9272,51.8826,51.9049,46300.0
2012-05-03 09:30:00,69.65,69.7,69.55,69.59,33000.0,51.8826,51.9198,51.8081,51.8379,33000.0
2012-05-03 09:40:00,69.59,69.67,69.58,69.67,20900.0,51.8379,51.8974,51.8304,51.8974,20900.0
2012-05-03 09:50:00,69.66,69.7,69.57,69.6,43400.0,51.89,51.9198,51.823,51.8453,43400.0
2012-05-03 10:00:00,69.6,69.6,69.35,69.4,132500.0,51.8453,51.8453,51.6591,51.6963,132500.0
2012-05-03 10:10:00,69.4,69.42,69.31,69.32,28600.0,51.6963,51.7112,51.6293,51.6367,28600.0
2012-05-03 10:20:00,69.32,69.37,69.26,69.37,26400.0,51.6367,51.674,51.592,51.674,26400.0
2012-05-03 10:30:00,69.36,69.45,69.33,69.43,41700.0,51.6665,51.7336,51.6442,51.7187,41700.0
2012-05-03 10:40:00,69.44,69.45,69.4,69.42,16400.0,51.7261,51.7336,51.6963,51.7112,16400.0
2012-05-03 10:50:00,69.43,69.52,69.38,69.52,32100.0,51.7187,51.7857,51.6814,51.7857,32100.0
2012-05-03 11:00:00,69.51,69.52,69.47,69.47,11600.0,51.7783,51.7857,51.7485,51.7485,11600.0
2012-05-03 11:10:00,69.48,69.53,69.47,69.5,54100.0,51.7559,51.7932,51.7485,51.7708,54100.0
2012-05-03 11:20:00,69.5,69.56,69.49,69.52,16800.0,51.7708,51.8155,51.7634,51.7857,16800.0
2012-05-03 11:30:00,69.53,69.56,69.45,69.46,24500.0,51.7932,51.8155,51.7336,51.741,24500.0
2012-05-03 11:40:00,69.46,69.48,69.3,69.31,29000.0,51.741,51.7559,51.6218,51.6293,29000.0
2012-05-03 11:50:00,69.31,69.33,69.28,69.32,14300.0,51.6293,51.6442,51.6069,51.6367,14300.0
2012-05-03 12:00:00,69.33,69.35,69.27,69.33,16100.0,51.6442,51.6591,51.5995,51.6442,16100.0
2012-05-03 12:10:00,69.35,69.36,69.31,69.36,14100.0,51.6591,51.6665,51.6293,51.6665,14100.0
2012-05-03 12:20:00,69.36,69.36,69.29,69.34,30500.0,51.6665,51.6665,51.6144,51.6516,30500.0
2012-05-03 12:30:00,69.34,69.39,69.32,69.38,12000.0,51.6516,51.6889,51.6367,51.6814,12000.0
2012-05-03 12:40:00,69.39,69.39,69.33,69.34,13400.0,51.6889,51.6889,51.6442,51.6516,13400.0
2012-05-03 12:50:00,69.34,69.35,69.3,69.31,21700.0,51.6516,51.6591,51.6218,51.6293,21700.0
2012-05-03 13:00:00,69.3,69.32,69.25,69.28,17700.0,51.6218,51.6367,51.5846,51.6069,17700.0
2012-05-03 13:10:00,69.27,69.27,69.21,69.27,22400.0,51.5995,51.5995,51.5548,51.5995,22400.0
2012-05-03 13:20:00,69.28,69.3,69.27,69.29,26700.0,51.6069,51.6218,51.5995,51.6144,26700.0
2012-05-03 13:30:00,69.28,69.28,69.2,69.21,13800.0,51.6069,51.6069,51.5473,51.5548,13800.0
2012-05-03 13:40:00,69.2,69.2,68.99,69.04,46600.0,51.5473,51.5473,51.3909,51.4282,46600.0
2012-05-03 13:50:00,69.03,69.11,69.0,69.07,15000.0,51.4207,51.4803,51.3984,51.4505,15000.0
2012-05-03 14:00:00,69.06,69.08,69.03,69.03,15200.0,51.4431,51.458,51.4207,51.4207,15200.0
2012-05-03 14:10:00,69.04,69.09,69.01,69.09,13800.0,51.4282,51.4654,51.4058,51.4654,13800.0
2012-05-03 14:20:00,69.09,69.09,69.05,69.05,6400.0,51.4654,51.4654,51.4356,51.4356,6400.0
2012-05-03 14:30:00,69.04,69.07,69.03,69.05,13600.0,51.4282,51.4505,51.4207,51.4356,13600.0
2012-05-03 14:40:00,69.04,69.05,68.96,68.97,29400.0,51.4282,51.4356,51.3686,51.376,29400.0
2012-05-03 14:50:00,68.98,69.04,68.98,69.03,158000.0,51.3835,51.4282,51.3835,51.4207,158000.0
2012-05-03 15:00:00,69.04,69.07,69.01,69.04,27700.0,51.4282,51.4505,51.4058,51.4282,27700.0
2012-05-03 15:10:00,69.04,69.15,69.02,69.13,55300.0,51.4282,51.5101,51.4133,51.4952,55300.0
2012-05-03 15:20:00,69.14,69.18,69.13,69.14,52100.0,51.5026,51.5324,51.4952,51.5026,52100.0
2012-05-03 15:30:00,69.14,69.18,69.08,69.08,27400.0,51.5026,51.5324,51.458,51.458,27400.0
2012-05-03 15:40:00,69.08,69.13,69.06,69.09,50100.0,51.458,51.4952,51.4431,51.4654,50100.0
2012-05-03 15:50:00,69.09,69.11,69.05,69.1,96600.0,51.4654,51.4803,51.4356,51.4729,96600.0
2012-05-04 09:30:00,68.75,68.85,68.67,68.7,61800.0,51.2121,51.2866,51.1525,51.1749,61800.0
2012-05-04 09:40:00,68.7,68.7,68.59,68.64,56300.0,51.1749,51.1749,51.093,51.1302,56300.0
2012-05-04 09:50:00,68.65,68.72,68.51,68.55,27200.0,51.1376,51.1898,51.0334,51.0632,27200.0
2012-05-04 10:00:00,68.55,68.56,68.46,68.53,39900.0,51.0632,51.0706,50.9961,51.0483,39900.0
2012-05-04 10:10:00,68.51,68.54,68.39,68.39,37400.0,51.0334,51.0557,50.944,50.944,37400.0
2012-05-04 10:20:00,68.4,68.48,68.38,68.45,159400.0,50.9514,51.011,50.9365,50.9887,159400.0
2012-05-04 10:30:00,68.45,68.45,68.28,68.33,33700.0,50.9887,50.9887,50.862,50.8993,33700.0
2012-05-04 10:40:00,68.32,68.39,68.32,68.35,31100.0,50.8918,50.944,50.8918,50.9142,31100.0
2012-05-04 10:50:00,68.35,68.42,68.34,68.42,38300.0,50.9142,50.9663,50.9067,50.9663,38300.0
2012-05-04 11:00:00,68.4,68.41,68.29,68.29,28400.0,50.9514,50.9589,50.8695,50.8695,28400.0
2012-05-04 11:10:00,68.29,68.35,68.24,68.33,25600.0,50.8695,50.9142,50.8322,50.8993,25600.0
2012-05-04 11:20:00,68.33,68.34,68.25,68.29,99600.0,50.8993,50.9067,50.8397,50.8695,99600.0
2012-05-04 11:30:00,68.29,68.3,68.14,68.16,75200.0,50.8695,50.8769,50.7577,50.7726,75200.0
2012-05-04 11:40:00,68.17,68.22,68.15,68.19,72400.0,50.7801,50.8173,50.7652,50.795,72400.0
2012-05-04 11:50:00,68.19,68.19,68.1,68.11,25900.0,50.795,50.795,50.7279,50.7354,25900.0
2012-05-04 12:00:00,68.1,68.19,68.1,68.19,45500.0,50.7279,50.795,50.7279,50.795,45500.0
2012-05-04 12:10:00,68.18,68.22,68.16,68.18,18200.0,50.7875,50.8173,50.7726,50.7875,18200.0
2012-05-04 12:20:00,68.19,68.19,68.1,68.15,45900.0,50.795,50.795,50.7279,50.7652,45900.0
2012-05-04 12:30:00,68.16,68.16,68.04,68.06,103500.0,50.7726,50.7726,50.6833,50.6982,103500.0
2012-05-04 12:40:00,68.05,68.12,68.05,68.1,53700.0,50.6907,50.7428,50.6907,50.7279,53700.0
2012-05-04 12:50:00,68.09,68.15,68.09,68.15,26600.0,50.7205,50.7652,50.7205,50.7652,26600.0
2012-05-04 13:00:00,68.17,68.22,68.15,68.2,19100.0,50.7801,50.8173,50.7652,50.8024,19100.0
2012-05-04 13:10:00,68.18,68.23,68.14,68.2,26700.0,50.7875,50.8248,50.7577,50.8024,26700.0
2012-05-04 13:20:00,68.21,68.21,68.14,68.2,8100.0,50.8099,50.8099,50.7577,50.8024,8100.0
2012-05-04 13:30:00,68.2,68.26,68.2,68.24,33300.0,50.8024,50.8471,50.8024,50.8322,33300.0
2012-05-04 13:40:00,68.24,68.26,68.21,68.22,14200.0,50.8322,50.8471,50.8099,50.8173,14200.0
2012-05-04 13:50:00,68.23,68.28,68.23,68.27,15400.0,50.8248,50.862,50.8248,50.8546,15400.0
2012-05-04 14:00:00,68.25,68.25,68.19,68.22,13900.0,50.8397,50.8397,50.795,50.8173,13900.0
2012-05-04 14:10:00,68.22,68.22,68.17,68.21,19000.0,50.8173,50.8173,50.7801,50.8099,19000.0
2012-05-04 14:20:00,68.21,68.23,68.2,68.21,16100.0,50.8099,50.8248,50.8024,50.8099,16100.0
2012-05-04 14:30:00,68.2,68.2,68.06,68.08,24400.0,50.8024,50.8024,50.6982,50.7131,24400.0
2012-05-04 14:40:00,68.08,68.12,68.05,68.12,27900.0,50.7131,50.7428,50.6907,50.7428,27900.0
2012-05-04 14:50:00,68.12,68.19,68.08,68.16,52600.0,50.7428,50.795,50.7131,50.7726,52600.0
2012-05-04 15:00:00,68.17,68.23,68.17,68.22,30900.0,50.7801,50.8248,50.7801,50.8173,30900.0
2012-05-04 15:10:00,68.21,68.23,68.18,68.19,29600.0,50.8099,50.8248,50.7875,50.795,29600.0
2012-05-04 15:20:00,68.19,68.21,68.15,68.17,37000.0,50.795,50.8099,50.7652,50.7801,37000.0
2012-05-04 15:30:00,68.17,68.23,68.17,68.19,101200.0,50.7801,50.8248,50.7801,50.795,101200.0
2012-05-04 15:40:00,68.18,68.28,68.18,68.26,59500.0,50.7875,50.862,50.7875,50.8471,59500.0
2012-05-04 15:50:00,68.27,68.3,68.12,68.15,74600.0,50.8546,50.8769,50.7428,50.7652,74600.0
2012-05-07 09:30:00,67.91,68.17,67.86,68.17,119100.0,50.5864,50.7801,50.5492,50.7801,119100.0
2012-05-07 09:40:00,68.17,68.25,68.05,68.05,28800.0,50.7801,50.8397,50.6907,50.6907,28800.0
2012-05-07 09:50:00,68.05,68.12,68.01,68.12,34800.0,50.6907,50.7428,50.6609,50.7428,34800.0
2012-05-07 10:00:00,68.13,68.2,68.12,68.14,31600.0,50.7503,50.8024,50.7428,50.7577,31600.0
2012-05-07 10:10:00,68.12,68.14,68.0,68.11,22400.0,50.7428,50.7577,50.6535,50.7354,22400.0
2012-05-07 10:20:00,68.1,68.13,67.96,67.97,37500.0,50.7279,50.7503,50.6237,50.6311,37500.0
2012-05-07 10:30:00,67.96,67.98,67.91,67.94,10400.0,50.6237,50.6386,50.5864,50.6088,10400.0
2012-05-07 10:40:00,67.93,68.03,67.91,68.03,26500.0,50.6013,50.6758,50.5864,50.6758,26500.0
2012-05-07 10:50:00,68.02,68.06,67.97,68.0,214700.0,50.6684,50.6982,50.6311,50.6535,214700.0
2012-05-07 11:00:00,68.01,68.13,68.01,68.12,51300.0,50.6609,50.7503,50.6609,50.7428,51300.0
2012-05-07 11:10:00,68.11,68.17,68.11,68.13,53800.0,50.7354,50.7801,50.7354,50.7503,53800.0
2012-05-07 11:20:00,68.13,68.16,68.1,68.11,23100.0,50.7503,50.7726,50.7279,50.7354,23100.0
2012-05-07 11:30:00,68.11,68.16,68.1,68.13,30500.0,50.7354,50.7726,50.7279,50.7503,30500.0
2012-05-07 11:40:00,68.13,68.14,68.09,68.14,21800.0,50.7503,50.7577,50.7205,50.7577,21800.0
2012-05-07 11:50:00,68.14,68.15,68.11,68.14,8900.0,50.7577,50.7652,50.7354,50.7577,8900.0
2012-05-07 12:00:00,68.15,68.21,68.14,68.2,30500.0,50.7652,50.8099,50.7577,50.8024,30500.0
2012-05-07 12:10:00,68.2,68.2,68.15,68.17,20900.0,50.8024,50.8024,50.7652,50.7801,20900.0
2012-05-07 12:20:00,68.16,68.23,68.16,68.21,25300.0,50.7726,50.8248,50.7726,50.8099,25300.0
2012-05-07 12:30:00,68.21,68.33,68.21,68.27,30100.0,50.8099,50.8993,50.8099,50.8546,30100.0
2012-05-07 12:40:00,68.27,68.3,68.27,68.29,7100.0,50.8546,50.8769,50.8546,50.8695,7100.0
2012-05-07 12:50:00,68.29,68.31,68.25,68.27,16800.0,50.8695,50.8844,50.8397,50.8546,16800.0
2012-05-07 13:00:00,68.27,68.29,68.27,68.28,12700.0,50.8546,50.8695,50.8546,50.862,12700.0
2012-05-07 13:10:00,68.28,68.35,68.25,68.33,18500.0,50.862,50.9142,50.8397,50.8993,18500.0
2012-05-07 13:20:00,68.34,68.4,68.27,68.28,20500.0,50.9067,50.9514,50.8546,50.862,20500.0
2012-05-07 13:30:00,68.28,68.36,68.28,68.35,20000.0,50.862,50.9216,50.862,50.9142,20000.0
2012-05-07 13:40:00,68.36,68.39,68.34,68.38,12700.0,50.9216,50.944,50.9067,50.9365,12700.0
2012-05-07 13:50:00,68.38,68.42,68.34,68.37,18200.0,50.9365,50.9663,50.9067,50.9291,18200.0
2012-05-07 14:00:00,68.37,68.41,68.37,68.37,10600.0,50.9291,50.9589,50.9291,50.9291,10600.0
2012-05-07 14:10:00,68.36,68.4,68.34,68.35,43100.0,50.9216,50.9514,50.9067,50.9142,43100.0
2012-05-07 14:20:00,68.36,68.37,68.34,68.35,17600.0,50.9216,50.9291,50.9067,50.9142,17600.0
2012-05-07 14:30:00,68.36,68.36,68.31,68.34,110800.0,50.9216,50.9216,50.8844,50.9067,110800.0
2012-05-07 14:40:00,68.35,68.37,68.32,68.34,13300.0,50.9142,50.9291,50.8918,50.9067,13300.0
2012-05-07 14:50:00,68.34,68.39,68.34,68.37,29600.0,50.9067,50.944,50.9067,50.9291,29600.0
2012-05-07 15:00:00,68.39,68.39,68.28,68.28,22700.0,50.944,50.944,50.862,50.862,22700.0
2012-05-07 15:10:00,68.27,68.31,68.26,68.29,23500.0,50.8546,50.8844,50.8471,50.8695,23500.0
2012-05-07 15:20:00,68.3,68.32,68.26,68.28,32600.0,50.8769,50.8918,50.8471,50.862,32600.0
2012-05-07 15:30:00,68.28,68.34,68.27,68.32,24400.0,50.862,50.9067,50.8546,50.8918,24400.0
2012-05-07 15:40:00,68.33,68.34,68.29,68.3,31700.0,50.8993,50.9067,50.8695,50.8769,31700.0
2012-05-07 15:50:00,68.3,68.31,68.18,68.25,85700.0,50.8769,50.8844,50.7875,50.8397,85700.0
2012-05-08 09:30:00,67.82,67.94,67.73,67.78,47000.0,50.5194,50.6088,50.4523,50.4896,47000.0
2012-05-08 09:40:00,67.74,67.97,67.74,67.95,31200.0,50.4598,50.6311,50.4598,50.6162,31200.0
2012-05-08 09:50:00,67.96,67.98,67.84,67.89,33000.0,50.6237,50.6386,50.5343,50.5715,33000.0
2012-05-08 10:00:00,67.89,67.9,67.71,67.74,66300.0,50.5715,50.579,50.4374,50.4598,66300.0
2012-05-08 10:10:00,67.75,67.76,67.65,67.75,39500.0,50.4672,50.4747,50.3927,50.4672,39500.0
2012-05-08 10:20:00,67.74,67.74,67.64,67.64,33200.0,50.4598,50.4598,50.3853,50.3853,33200.0
2012-05-08 10:30:00,67.63,67.64,67.48,67.56,67300.0,50.3778,50.3853,50.2661,50.3257,67300.0
2012-05-08 10:40:00,67.55,67.57,67.47,67.49,27800.0,50.3183,50.3332,50.2587,50.2736,27800.0
2012-05-08 10:50:00,67.49,67.54,67.48,67.52,32400.0,50.2736,50.3108,50.2661,50.2959,32400.0
2012-05-08 11:00:00,67.51,67.51,67.36,67.38,41100.0,50.2885,50.2885,50.1767,50.1916,41100.0
2012-05-08 11:10:00,67.38,67.45,67.3,67.45,26600.0,50.1916,50.2438,50.132,50.2438,26600.0
2012-05-08 11:20:00,67.45,67.47,67.42,67.45,23600.0,50.2438,50.2587,50.2214,50.2438,23600.0
2012-05-08 11:30:00,67.43,67.53,67.4,67.52,21000.0,50.2289,50.3034,50.2065,50.2959,21000.0
2012-05-08 11:40:00,67.52,67.55,67.48,67.53,46300.0,50.2959,50.3183,50.2661,50.3034,46300.0
2012-05-08 11:50:00,67.53,67.62,67.53,67.57,39300.0,50.3034,50.3704,50.3034,50.3332,39300.0
2012-05-08 12:00:00,67.58,67.58,67.47,67.48,38600.0,50.3406,50.3406,50.2587,50.2661,38600.0
2012-05-08 12:10:00,67.48,67.52,67.48,67.52,136400.0,50.2661,50.2959,50.2661,50.2959,136400.0
2012-05-08 12:20:00,67.51,67.51,67.41,67.43,11300.0,50.2885,50.2885,50.214,50.2289,11300.0
2012-05-08 12:30:00,67.42,67.48,67.4,67.48,34300.0,50.2214,50.2661,50.2065,50.2661,34300.0
2012-05-08 12:40:00,67.48,67.48,67.41,67.41,18200.0,50.2661,50.2661,50.214,50.214,18200.0
2012-05-08 12:50:00,67.41,67.42,67.37,67.38,16600.0,50.214,50.2214,50.1842,50.1916,16600.0
2012-05-08 13:00:00,67.38,67.43,67.38,67.43,6500.0,50.1916,50.2289,50.1916,50.2289,6500.0
2012-05-08 13:10:00,67.43,67.52,67.42,67.5,24800.0,50.2289,50.2959,50.2214,50.281,24800.0
2012-05-08 13:20:00,67.51,67.55,67.47,67.55,133000.0,50.2885,50.3183,50.2587,50.3183,133000.0
2012-05-08 13:30:00,67.59,67.59,67.52,67.55,18900.0,50.348,50.348,50.2959,50.3183,18900.0
2012-05-08 13:40:00,67.56,67.6,67.54,67.57,23700.0,50.3257,50.3555,50.3108,50.3332,23700.0
2012-05-08 13:50:00,67.58,67.59,67.5,67.56,8700.0,50.3406,50.348,50.281,50.3257,8700.0
2012-05-08 14:00:00,67.59,67.59,67.52,67.55,17700.0,50.348,50.348,50.2959,50.3183,17700.0
2012-05-08 14:10:00,67.55,67.55,67.46,67.47,12200.0,50.3183,50.3183,50.2512,50.2587,12200.0
2012-05-08 14:20:00,67.48,67.56,67.46,67.56,22000.0,50.2661,50.3257,50.2512,50.3257,22000.0
2012-05-08 14:30:00,67.56,67.61,67.54,67.6,38500.0,50.3257,50.3629,50.3108,50.3555,38500.0
2012-05-08 14:40:00,67.6,67.66,67.6,67.64,37900.0,50.3555,50.4002,50.3555,50.3853,37900.0
2012-05-08 14:50:00,67.66,67.74,67.65,67.7,22400.0,50.4002,50.4598,50.3927,50.43,22400.0
2012-05-08 15:00:00,67.69,67.78,67.64,67.68,32600.0,50.4225,50.4896,50.3853,50.4151,32600.0
2012-05-08 15:10:00,67.69,67.95,67.68,67.95,70000.0,50.4225,50.6162,50.4151,50.6162,70000.0
2012-05-08 15:20:00,67.95,68.01,67.82,67.95,73300.0,50.6162,50.6609,50.5194,50.6162,73300.0
2012-05-08 15:30:00,67.94,68.05,67.87,68.0,54400.0,50.6088,50.6907,50.5566,50.6535,54400.0
2012-05-08 15:40:00,68.0,68.03,67.91,67.93,68100.0,50.6535,50.6758,50.5864,50.6013,68100.0
2012-05-08 15:50:00,67.94,68.07,67.94,67.98,51200.0,50.6088,50.7056,50.6088,50.6386,51200.0
2012-05-09 09:30:00,67.3,67.36,67.22,67.34,25800.0,50.132,50.1767,50.0724,50.1618,25800.0
2012-05-09 09:40:00,67.34,67.41,67.25,67.25,13000.0,50.1618,50.214,50.0948,50.0948,13000.0
2012-05-09 09:50:00,67.26,67.28,67.13,67.22,19900.0,50.1022,50.1171,50.0054,50.0724,19900.0
2012-05-09 10:00:00,67.23,67.41,67.14,67.19,101000.0,50.0799,50.214,50.0128,50.0501,101000.0
2012-05-09 10:10:00,67.21,67.31,67.05,67.13,103400.0,50.065,50.1395,49.9458,50.0054,103400.0
2012-05-09 10:20:00,67.12,67.14,66.95,66.99,72000.0,49.9979,50.0128,49.8713,49.9011,72000.0
2012-05-09 10:30:00,66.99,67.19,66.99,67.18,38700.0,49.9011,50.0501,49.9011,50.0426,38700.0
2012-05-09 10:40:00,67.16,67.35,67.16,67.25,43500.0,50.0277,50.1693,50.0277,50.0948,43500.0
2012-05-09 10:50:00,67.25,67.29,67.16,67.23,32400.0,50.0948,50.1246,50.0277,50.0799,32400.0
2012-05-09 11:00:00,67.22,67.34,67.16,67.32,33500.0,50.0724,50.1618,50.0277,50.1469,33500.0
2012-05-09 11:10:00,67.31,67.58,67.31,67.51,147800.0,50.1395,50.3406,50.1395,50.2885,147800.0
2012-05-09 11:20:00,67.52,67.63,67.52,67.56,52700.0,50.2959,50.3778,50.2959,50.3257,52700.0
2012-05-09 11:30:00,67.56,67.72,67.51,67.72,25600.0,50.3257,50.4449,50.2885,50.4449,25600.0
2012-05-09 11:40:00,67.73,67.73,67.64,67.66,48100.0,50.4523,50.4523,50.3853,50.4002,48100.0
2012-05-09 11:50:00,67.66,67.68,67.55,67.55,114400.0,50.4002,50.4151,50.3183,50.3183,114400.0
2012-05-09 12:00:00,67.55,67.56,67.48,67.48,14500.0,50.3183,50.3257,50.2661,50.2661,14500.0
2012-05-09 12:10:00,67.48,67.55,67.46,67.55,34300.0,50.2661,50.3183,50.2512,50.3183,34300.0
2012-05-09 12:20:00,67.54,67.57,67.48,67.52,76000.0,50.3108,50.3332,50.2661,50.2959,76000.0
2012-05-09 12:30:00,67.51,67.51,67.37,67.4,134300.0,50.2885,50.2885,50.1842,50.2065,134300.0
2012-05-09 12:40:00,67.4,67.46,67.34,67.46,103000.0,50.2065,50.2512,50.1618,50.2512,103000.0
2012-05-09 12:50:00,67.46,67.53,67.4,67.53,25800.0,50.2512,50.3034,50.2065,50.3034,25800.0
2012-05-09 13:00:00,67.53,67.67,67.53,67.57,38300.0,50.3034,50.4076,50.3034,50.3332,38300.0
2012-05-09 13:10:00,67.58,67.6,67.52,67.54,34600.0,50.3406,50.3555,50.2959,50.3108,34600.0
2012-05-09 13:20:00,67.56,67.8,67.56,67.72,79000.0,50.3257,50.5045,50.3257,50.4449,79000.0
2012-05-09 13:30:00,67.74,67.84,67.72,67.75,60200.0,50.4598,50.5343,50.4449,50.4672,60200.0
2012-05-09 13:40:00,67.77,67.87,67.77,67.83,28000.0,50.4821,50.5566,50.4821,50.5268,28000.0
2012-05-09 13:50:00,67.84,67.93,67.81,67.82,67800.0,50.5343,50.6013,50.5119,50.5194,67800.0
2012-05-09 14:00:00,67.81,67.82,67.73,67.74,28200.0,50.5119,50.5194,50.4523,50.4598,28200.0
2012-05-09 14:10:00,67.75,67.77,67.64,67.64,39800.0,50.4672,50.4821,50.3853,50.3853,39800.0
2012-05-09 14:20:00,67.65,67.8,67.63,67.8,48600.0,50.3927,50.5045,50.3778,50.5045,48600.0
2012-05-09 14:30:00,67.8,67.8,67.68,67.7,54900.0,50.5045,50.5045,50.4151,50.43,54900.0
2012-05-09 14:40:00,67.71,67.77,67.68,67.68,24200.0,50.4374,50.4821,50.4151,50.4151,24200.0
2012-05-09 14:50:00,67.67,67.76,67.62,67.62,53300.0,50.4076,50.4747,50.3704,50.3704,53300.0
2012-05-09 15:00:00,67.61,67.63,67.55,67.56,17600.0,50.3629,50.3778,50.3183,50.3257,17600.0
2012-05-09 15:10:00,67.55,67.63,67.51,67.59,66100.0,50.3183,50.3778,50.2885,50.348,66100.0
2012-05-09 15:20:00,67.6,67.67,67.56,67.58,63800.0,50.3555,50.4076,50.3257,50.3406,63800.0
2012-05-09 15:30:00,67.58,67.67,67.54,67.63,140700.0,50.3406,50.4076,50.3108,50.3778,140700.0
2012-05-09 15:40:00,67.64,67.74,67.61,67.69,128200.0,50.3853,50.4598,50.3629,50.4225,128200.0
2012-05-09 15:50:00,67.68,67.7,67.51,67.54,58700.0,50.4151,50.43,50.2885,50.3108,58700.0
2012-05-10 09:30:00,68.05,68.16,67.98,68.15,31600.0,50.6907,50.7726,50.6386,50.7652,31600.0
2012-05-10 09:40:00,68.15,68.15,67.98,68.12,13600.0,50.7652,50.7652,50.6386,50.7428,13600.0
2012-05-10 09:50:00,68.12,68.18,68.07,68.09,32000.0,50.7428,50.7875,50.7056,50.7205,32000.0
2012-05-10 10:00:00,68.08,68.16,68.04,68.12,46200.0,50.7131,50.7726,50.6833,50.7428,46200.0
2012-05-10 10:10:00,68.13,68.13,68.0,68.04,233400.0,50.7503,50.7503,50.6535,50.6833,233400.0
2012-05-10 10:20:00,68.04,68.11,67.89,67.92,46100.0,50.6833,50.7354,50.5715,50.5939,46100.0
2012-05-10 10:30:00,67.92,67.97,67.85,67.94,21600.0,50.5939,50.6311,50.5417,50.6088,21600.0
2012-05-10 10:40:00,67.95,68.02,67.9,67.92,41700.0,50.6162,50.6684,50.579,50.5939,41700.0
2012-05-10 10:50:00,67.92,67.93,67.76,67.85,30200.0,50.5939,50.6013,50.4747,50.5417,30200.0
2012-05-10 11:00:00,67.86,67.88,67.76,67.8,45800.0,50.5492,50.5641,50.4747,50.5045,45800.0
2012-05-10 11:10:00,67.79,67.86,67.75,67.86,48100.0,50.497,50.5492,50.4672,50.5492,48100.0
2012-05-10 11:20:00,67.85,67.94,67.82,67.93,57400.0,50.5417,50.6088,50.5194,50.6013,57400.0
2012-05-10 11:30:00,67.94,68.06,67.91,68.02,45800.0,50.6088,50.6982,50.5864,50.6684,45800.0
2012-05-10 11:40:00,68.04,68.05,67.89,67.93,39300.0,50.6833,50.6907,50.5715,50.6013,39300.0
2012-05-10 11:50:00,67.94,67.96,67.9,67.94,29900.0,50.6088,50.6237,50.579,50.6088,29900.0
2012-05-10 12:00:00,67.93,67.93,67.8,67.86,46600.0,50.6013,50.6013,50.5045,50.5492,46600.0
2012-05-10 12:10:00,67.87,67.99,67.84,67.99,46200.0,50.5566,50.646,50.5343,50.646,46200.0
2012-05-10 12:20:00,67.99,68.02,67.91,67.98,43400.0,50.646,50.6684,50.5864,50.6386,43400.0
2012-05-10 12:30:00,67.99,68.07,67.97,68.02,35400.0,50.646,50.7056,50.6311,50.6684,35400.0
2012-05-10 12:40:00,68.02,68.09,68.01,68.06,28800.0,50.6684,50.7205,50.6609,50.6982,28800.0
2012-05-10 12:50:00,68.06,68.15,68.05,68.13,34700.0,50.6982,50.7652,50.6907,50.7503,34700.0
2012-05-10 13:00:00,68.13,68.15,68.05,68.11,25700.0,50.7503,50.7652,50.6907,50.7354,25700.0
2012-05-10 13:10:00,68.1,68.12,68.04,68.09,23900.0,50.7279,50.7428,50.6833,50.7205,23900.0
2012-05-10 13:20:00,68.09,68.13,68.07,68.11,43300.0,50.7205,50.7503,50.7056,50.7354,43300.0
2012-05-10 13:30:00,68.12,68.18,68.1,68.1,63100.0,50.7428,50.7875,50.7279,50.7279,63100.0
2012-05-10 13:40:00,68.1,68.13,68.04,68.08,41400.0,50.7279,50.7503,50.6833,50.7131,41400.0
2012-05-10 13:50:00,68.08,68.11,67.97,68.01,32500.0,50.7131,50.7354,50.6311,50.6609,32500.0
2012-05-10 14:00:00,68.01,68.05,68.0,68.04,31100.0,50.6609,50.6907,50.6535,50.6833,31100.0
2012-05-10 14:10:00,68.04,68.08,68.03,68.05,15700.0,50.6833,50.7131,50.6758,50.6907,15700.0
2012-05-10 14:20:00,68.06,68.06,68.02,68.04,15700.0,50.6982,50.6982,50.6684,50.6833,15700.0
2012-05-10 14:30:00,68.06,68.06,67.97,67.99,26100.0,50.6982,50.6982,50.6311,50.646,26100.0
2012-05-10 14:40:00,67.98,68.02,67.98,67.98,16100.0,50.6386,50.6684,50.6386,50.6386,16100.0
2012-05-10 14:50:00,67.97,67.98,67.93,67.95,27600.0,50.6311,50.6386,50.6013,50.6162,27600.0
2012-05-10 15:00:00,67.95,67.98,67.91,67.92,24700.0,50.6162,50.6386,50.5864,50.5939,24700.0
2012-05-10 15:10:00,67.93,67.98,67.92,67.95,37800.0,50.6013,50.6386,50.5939,50.6162,37800.0
2012-05-10 15:20:00,67.96,67.96,67.88,67.94,33500.0,50.6237,50.6237,50.5641,50.6088,33500.0
2012-05-10 15:30:00,67.95,67.95,67.87,67.92,98700.0,50.6162,50.6162,50.5566,50.5939,98700.0
2012-05-10 15:40:00,67.95,67.95,67.8,67.83,71800.0,50.6162,50.6162,50.5045,50.5268,71800.0
2012-05-10 15:50:00,67.82,67.83,67.66,67.8,60800.0,50.5194,50.5268,50.4002,50.5045,60800.0
2012-05-11 09:30:00,67.32,67.4,67.24,67.39,25700.0,50.1469,50.2065,50.0873,50.1991,25700.0
2012-05-11 09:40:00,67.41,67.52,67.38,67.52,11600.0,50.214,50.2959,50.1916,50.2959,11600.0
2012-05-11 09:50:00,67.54,67.62,67.49,67.52,37800.0,50.3108,50.3704,50.2736,50.2959,37800.0
2012-05-11 10:00:00,67.58,67.73,67.56,67.6,51600.0,50.3406,50.4523,50.3257,50.3555,51600.0
2012-05-11 10:10:00,67.58,67.79,67.58,67.76,26900.0,50.3406,50.497,50.3406,50.4747,26900.0
2012-05-11 10:20:00,67.78,67.86,67.77,67.8,74600.0,50.4896,50.5492,50.4821,50.5045,74600.0
2012-05-11 10:30:00,67.81,67.96,67.81,67.94,21700.0,50.5119,50.6237,50.5119,50.6088,21700.0
2012-05-11 10:40:00,67.95,68.01,67.9,67.92,41400.0,50.6162,50.6609,50.579,50.5939,41400.0
2012-05-11 10:50:00,67.92,67.92,67.88,67.9,24300.0,50.5939,50.5939,50.5641,50.579,24300.0
2012-05-11 11:00:00,67.9,68.0,67.85,67.99,23900.0,50.579,50.6535,50.5417,50.646,23900.0
2012-05-11 11:10:00,68.0,68.08,67.97,68.03,25200.0,50.6535,50.7131,50.6311,50.6758,25200.0
2012-05-11 11:20:00,68.03,68.1,68.0,68.04,17700.0,50.6758,50.7279,50.6535,50.6833,17700.0
2012-05-11 11:30:00,68.05,68.12,68.04,68.05,25700.0,50.6907,50.7428,50.6833,50.6907,25700.0
2012-05-11 11:40:00,68.04,68.04,67.92,67.96,32800.0,50.6833,50.6833,50.5939,50.6237,32800.0
2012-05-11 11:50:00,67.94,67.97,67.93,67.97,7600.0,50.6088,50.6311,50.6013,50.6311,7600.0
2012-05-11 12:00:00,67.97,68.0,67.93,67.98,14200.0,50.6311,50.6535,50.6013,50.6386,14200.0
2012-05-11 12:10:00,67.98,67.99,67.92,67.92,9500.0,50.6386,50.646,50.5939,50.5939,9500.0
2012-05-11 12:20:00,67.92,67.98,67.92,67.94,7600.0,50.5939,50.6386,50.5939,50.6088,7600.0
2012-05-11 12:30:00,67.93,67.96,67.93,67.95,9400.0,50.6013,50.6237,50.6013,50.6162,9400.0
2012-05-11 12:40:00,67.94,67.97,67.93,67.96,5000.0,50.6088,50.6311,50.6013,50.6237,5000.0
2012-05-11 12:50:00,67.96,67.96,67.87,67.87,12500.0,50.6237,50.6237,50.5566,50.5566,12500.0
2012-05-11 13:00:00,67.88,67.89,67.81,67.82,9700.0,50.5641,50.5715,50.5119,50.5194,9700.0
2012-05-11 13:10:00,67.8,67.82,67.77,67.81,19400.0,50.5045,50.5194,50.4821,50.5119,19400.0
2012-05-11 13:20:00,67.8,67.8,67.74,67.78,26100.0,50.5045,50.5045,50.4598,50.4896,26100.0
2012-05-11 13:30:00,67.77,67.86,67.75,67.77,25300.0,50.4821,50.5492,50.4672,50.4821,25300.0
2012-05-11 13:40:00,67.76,67.77,67.72,67.72,17600.0,50.4747,50.4821,50.4449,50.4449,17600.0
2012-05-11 13:50:00,67.74,67.78,67.73,67.76,12700.0,50.4598,50.4896,50.4523,50.4747,12700.0
2012-05-11 14:00:00,67.77,67.77,67.66,67.7,26500.0,50.4821,50.4821,50.4002,50.43,26500.0
2012-05-11 14:10:00,67.7,67.78,67.68,67.76,27700.0,50.43,50.4896,50.4151,50.4747,27700.0
2012-05-11 14:20:00,67.75,67.76,67.72,67.73,38600.0,50.4672,50.4747,50.4449,50.4523,38600.0
2012-05-11 14:30:00,67.72,67.72,67.63,67.64,28400.0,50.4449,50.4449,50.3778,50.3853,28400.0
2012-05-11 14:40:00,67.64,67.7,67.63,67.65,17700.0,50.3853,50.43,50.3778,50.3927,17700.0
2012-05-11 14:50:00,67.64,67.66,67.6,67.64,38800.0,50.3853,50.4002,50.3555,50.3853,38800.0
2012-05-11 15:00:00,67.66,67.68,67.54,67.57,24800.0,50.4002,50.4151,50.3108,50.3332,24800.0
2012-05-11 15:10:00,67.57,67.61,67.55,67.6,28200.0,50.3332,50.3629,50.3183,50.3555,28200.0
2012-05-11 15:20:00,67.61,67.63,67.56,67.62,18300.0,50.3629,50.3778,50.3257,50.3704,18300.0
2012-05-11 15:30:00,67.6,67.61,67.53,67.56,10300.0,50.3555,50.3629,50.3034,50.3257,10300.0
2012-05-11 15:40:00,67.56,67.56,67.45,67.52,39700.0,50.3257,50.3257,50.2438,50.2959,39700.0
2012-05-11 15:50:00,67.51,67.53,67.44,67.46,86400.0,50.2885,50.3034,50.2363,50.2512,86400.0
2012-05-14 09:30:00,66.85,66.98,66.76,66.78,30200.0,49.7968,49.8937,49.7298,49.7447,30200.0
2012-05-14 09:40:00,66.75,66.8,66.69,66.73,29900.0,49.7223,49.7596,49.6776,49.7074,29900.0
2012-05-14 09:50:00,66.75,66.88,66.74,66.79,19600.0,49.7223,49.8192,49.7149,49.7521,19600.0
2012-05-14 10:00:00,66.73,66.79,66.67,66.71,43600.0,49.7074,49.7521,49.6627,49.6925,43600.0
2012-05-14 10:10:00,66.7,66.72,66.61,66.68,60300.0,49.6851,49.7,49.618,49.6702,60300.0
2012-05-14 10:20:00,66.66,66.71,66.61,66.63,47100.0,49.6553,49.6925,49.618,49.6329,47100.0
2012-05-14 10:30:00,66.61,66.78,66.61,66.75,46500.0,49.618,49.7447,49.618,49.7223,46500.0
2012-05-14 10:40:00,66.75,66.78,66.69,66.76,33300.0,49.7223,49.7447,49.6776,49.7298,33300.0
2012-05-14 10:50:00,66.76,66.86,66.74,66.78,34200.0,49.7298,49.8043,49.7149,49.7447,34200.0
2012-05-14 11:00:00,66.79,66.85,66.76,66.76,27700.0,49.7521,49.7968,49.7298,49.7298,27700.0
2012-05-14 11:10:00,66.78,66.82,66.74,66.77,31300.0,49.7447,49.7745,49.7149,49.7372,31300.0
2012-05-14 11:20:00,66.77,67.07,66.77,66.98,68500.0,49.7372,49.9607,49.7372,49.8937,68500.0
2012-05-14 11:30:00,66.98,67.02,66.93,66.95,31700.0,49.8937,49.9235,49.8564,49.8713,31700.0
2012-05-14 11:40:00,66.94,66.95,66.88,66.9,36800.0,49.8639,49.8713,49.8192,49.8341,36800.0
2012-05-14 11:50:00,66.9,66.94,66.88,66.93,28200.0,49.8341,49.8639,49.8192,49.8564,28200.0
2012-05-14 12:00:00,66.94,66.96,66.9,66.94,14800.0,49.8639,49.8788,49.8341,49.8639,14800.0
2012-05-14 12:10:00,66.94,66.97,66.91,66.95,13800.0,49.8639,49.8862,49.8415,49.8713,13800.0
2012-05-14 12:20:00,66.94,67.01,66.94,66.96,10100.0,49.8639,49.916,49.8639,49.8788,10100.0
2012-05-14 12:30:00,66.97,66.99,66.95,66.96,19800.0,49.8862,49.9011,49.8713,49.8788,19800.0
2012-05-14 12:40:00,66.95,67.03,66.95,67.01,9300.0,49.8713,49.9309,49.8713,49.916,9300.0
2012-05-14 12:50:00,67.0,67.04,66.98,66.98,14700.0,49.9086,49.9384,49.8937,49.8937,14700.0
2012-05-14 13:00:00,66.99,67.03,66.99,67.01,8700.0,49.9011,49.9309,49.9011,49.916,8700.0
2012-05-14 13:10:00,67.0,67.01,66.87,66.91,28400.0,49.9086,49.916,49.8117,49.8415,28400.0
2012-05-14 13:20:00,66.9,66.93,66.89,66.91,8100.0,49.8341,49.8564,49.8266,49.8415,8100.0
2012-05-14 13:30:00,66.9,67.02,66.9,67.02,22300.0,49.8341,49.9235,49.8341,49.9235,22300.0
2012-05-14 13:40:00,67.01,67.05,67.01,67.01,8900.0,49.916,49.9458,49.916,49.916,8900.0
2012-05-14 13:50:00,67.01,67.14,67.01,67.08,26200.0,49.916,50.0128,49.916,49.9681,26200.0
2012-05-14 14:00:00,67.08,67.12,67.08,67.12,13400.0,49.9681,49.9979,49.9681,49.9979,13400.0
2012-05-14 14:10:00,67.12,67.12,67.02,67.02,18800.0,49.9979,49.9979,49.9235,49.9235,18800.0
2012-05-14 14:20:00,67.02,67.07,67.01,67.06,17200.0,49.9235,49.9607,49.916,49.9532,17200.0
2012-05-14 14:30:00,67.07,67.07,66.96,66.99,31800.0,49.9607,49.9607,49.8788,49.9011,31800.0
2012-05-14 14:40:00,66.98,66.99,66.9,66.91,26300.0,49.8937,49.9011,49.8341,49.8415,26300.0
2012-05-14 14:50:00,66.91,66.95,66.8,66.83,42600.0,49.8415,49.8713,49.7596,49.7819,42600.0
2012-05-14 15:00:00,66.84,66.84,66.75,66.81,33800.0,49.7894,49.7894,49.7223,49.767,33800.0
2012-05-14 15:10:00,66.81,66.86,66.81,66.81,42300.0,49.767,49.8043,49.767,49.767,42300.0
2012-05-14 15:20:00,66.8,66.81,66.75,66.79,33500.0,49.7596,49.767,49.7223,49.7521,33500.0
2012-05-14 15:30:00,66.79,66.84,66.77,66.78,34400.0,49.7521,49.7894,49.7372,49.7447,34400.0
2012-05-14 15:40:00,66.77,66.78,66.68,66.72,68600.0,49.7372,49.7447,49.6702,49.7,68600.0
2012-05-14 15:50:00,66.72,66.76,66.69,66.72,87000.0,49.7,49.7298,49.6776,49.7,87000.0
2012-05-15 09:30:00,66.66,66.79,66.61,66.67,24700.0,49.6553,49.7521,49.618,49.6627,24700.0
2012-05-15 09:40:00,66.66,66.75,66.57,66.65,25400.0,49.6553,49.7223,49.5882,49.6478,25400.0
2012-05-15 09:50:00,66.64,66.81,66.64,66.71,23100.0,49.6404,49.767,49.6404,49.6925,23100.0
2012-05-15 10:00:00,66.71,66.83,66.63,66.77,60100.0,49.6925,49.7819,49.6329,49.7372,60100.0
2012-05-15 10:10:00,66.77,66.79,66.66,66.73,29500.0,49.7372,49.7521,49.6553,49.7074,29500.0
2012-05-15 10:20:00,66.74,66.92,66.74,66.89,101700.0,49.7149,49.849,49.7149,49.8266,101700.0
2012-05-15 10:30:00,66.9,66.9,66.77,66.8,28900.0,49.8341,49.8341,49.7372,49.7596,28900.0
2012-05-15 10:40:00,66.8,66.86,66.74,66.78,21200.0,49.7596,49.8043,49.7149,49.7447,21200.0
2012-05-15 10:50:00,66.76,66.79,66.7,66.72,17200.0,49.7298,49.7521,49.6851,49.7,17200.0
2012-05-15 11:00:00,66.73,66.73,66.59,66.61,13200.0,49.7074,49.7074,49.6031,49.618,13200.0
2012-05-15 11:10:00,66.59,66.6,66.47,66.54,16100.0,49.6031,49.6106,49.5138,49.5659,16100.0
2012-05-15 11:20:00,66.54,66.58,66.52,66.54,28100.0,49.5659,49.5957,49.551,49.5659,28100.0
2012-05-15 11:30:00,66.54,66.75,66.54,66.74,15600.0,49.5659,49.7223,49.5659,49.7149,15600.0
2012-05-15 11:40:00,66.75,66.89,66.72,66.87,16900.0,49.7223,49.8266,49.7,49.8117,16900.0
2012-05-15 11:50:00,66.87,66.87,66.81,66.84,33800.0,49.8117,49.8117,49.767,49.7894,33800.0
2012-05-15 12:00:00,66.85,66.92,66.8,66.9,75700.0,49.7968,49.849,49.7596,49.8341,75700.0
2012-05-15 12:10:00,66.89,66.92,66.82,66.85,11300.0,49.8266,49.849,49.7745,49.7968,11300.0
2012-05-15 12:20:00,66.84,66.89,66.8,66.87,9200.0,49.7894,49.8266,49.7596,49.8117,9200.0
2012-05-15 12:30:00,66.86,66.89,66.83,66.86,13200.0,49.8043,49.8266,49.7819,49.8043,13200.0
2012-05-15 12:40:00,66.86,66.87,66.79,66.79,11700.0,49.8043,49.8117,49.7521,49.7521,11700.0
2012-05-15 12:50:00,66.79,66.79,66.71,66.73,5500.0,49.7521,49.7521,49.6925,49.7074,5500.0
2012-05-15 13:00:00,66.73,66.76,66.72,66.74,27800.0,49.7074,49.7298,49.7,49.7149,27800.0
2012-05-15 13:10:00,66.74,66.79,66.73,66.73,18700.0,49.7149,49.7521,49.7074,49.7074,18700.0
2012-05-15 13:20:00,66.73,66.78,66.73,66.75,21000.0,49.7074,49.7447,49.7074,49.7223,21000.0
2012-05-15 13:30:00,66.75,66.75,66.63,66.65,19700.0,49.7223,49.7223,49.6329,49.6478,19700.0
2012-05-15 13:40:00,66.66,66.67,66.56,66.6,19200.0,49.6553,49.6627,49.5808,49.6106,19200.0
2012-05-15 13:50:00,66.59,66.62,66.5,66.53,27200.0,49.6031,49.6255,49.5361,49.5585,27200.0
2012-05-15 14:00:00,66.54,66.64,66.52,66.58,34800.0,49.5659,49.6404,49.551,49.5957,34800.0
2012-05-15 14:10:00,66.58,66.67,66.58,66.63,27200.0,49.5957,49.6627,49.5957,49.6329,27200.0
2012-05-15 14:20:00,66.63,66.71,66.63,66.66,23700.0,49.6329,49.6925,49.6329,49.6553,23700.0
2012-05-15 14:30:00,66.66,66.69,66.57,66.59,22200.0,49.6553,49.6776,49.5882,49.6031,22200.0
2012-05-15 14:40:00,66.58,66.59,66.54,66.57,21700.0,49.5957,49.6031,49.5659,49.5882,21700.0
2012-05-15 14:50:00,66.56,66.56,66.48,66.51,20500.0,49.5808,49.5808,49.5212,49.5436,20500.0
2012-05-15 15:00:00,66.5,66.5,66.33,66.36,49000.0,49.5361,49.5361,49.4095,49.4318,49000.0
2012-05-15 15:10:00,66.35,66.37,66.17,66.28,147000.0,49.4244,49.4393,49.2903,49.3722,147000.0
2012-05-15 15:20:00,66.28,66.29,66.13,66.15,73600.0,49.3722,49.3797,49.2605,49.2754,73600.0
2012-05-15 15:30:00,66.16,66.31,66.16,66.27,44900.0,49.2828,49.3946,49.2828,49.3648,44900.0
2012-05-15 15:40:00,66.27,66.41,66.22,66.25,142900.0,49.3648,49.4691,49.3275,49.3499,142900.0
2012-05-15 15:50:00,66.25,66.32,66.18,66.26,50500.0,49.3499,49.402,49.2977,49.3573,50500.0
2012-05-16 09:30:00,66.58,66.69,66.52,66.57,31400.0,49.5957,49.6776,49.551,49.5882,31400.0
2012-05-16 09:40:00,66.57,66.72,66.5,66.71,24800.0,49.5882,49.7,49.5361,49.6925,24800.0
2012-05-16 09:50:00,66.71,66.84,66.71,66.79,36100.0,49.6925,49.7894,49.6925,49.7521,36100.0
2012-05-16 10:00:00,66.79,66.85,66.73,66.78,36800.0,49.7521,49.7968,49.7074,49.7447,36800.0
2012-05-16 10:10:00,66.77,66.85,66.72,66.84,68200.0,49.7372,49.7968,49.7,49.7894,68200.0
2012-05-16 10:20:00,66.83,66.89,66.76,66.76,26800.0,49.7819,49.8266,49.7298,49.7298,26800.0
2012-05-16 10:30:00,66.78,66.85,66.74,66.76,26200.0,49.7447,49.7968,49.7149,49.7298,26200.0
2012-05-16 10:40:00,66.75,66.85,66.73,66.77,14100.0,49.7223,49.7968,49.7074,49.7372,14100.0
2012-05-16 10:50:00,66.78,66.78,66.59,66.61,18200.0,49.7447,49.7447,49.6031,49.618,18200.0
2012-05-16 11:00:00,66.61,66.64,66.35,66.47,65500.0,49.618,49.6404,49.4244,49.5138,65500.0
2012-05-16 11:10:00,66.48,66.6,66.45,66.5,79500.0,49.5212,49.6106,49.4989,49.5361,79500.0
2012-05-16 11:20:00,66.48,66.49,66.39,66.43,28100.0,49.5212,49.5287,49.4542,49.484,28100.0
2012-05-16 11:30:00,66.44,66.53,66.42,66.45,49600.0,49.4914,49.5585,49.4765,49.4989,49600.0
2012-05-16 11:40:00,66.44,66.48,66.36,66.48,21200.0,49.4914,49.5212,49.4318,49.5212,21200.0
2012-05-16 11:50:00,66.49,66.58,66.47,66.55,16400.0,49.5287,49.5957,49.5138,49.5733,16400.0
2012-05-16 12:00:00,66.54,66.54,66.42,66.47,16400.0,49.5659,49.5659,49.4765,49.5138,16400.0
2012-05-16 12:10:00,66.48,66.5,66.43,66.43,12600.0,49.5212,49.5361,49.484,49.484,12600.0
2012-05-16 12:20:00,66.42,66.44,66.34,66.41,22000.0,49.4765,49.4914,49.4169,49.4691,22000.0
2012-05-16 12:30:00,66.4,66.51,66.4,66.48,31800.0,49.4616,49.5436,49.4616,49.5212,31800.0
2012-05-16 12:40:00,66.48,66.5,66.39,66.44,41000.0,49.5212,49.5361,49.4542,49.4914,41000.0
2012-05-16 12:50:00,66.45,66.48,66.36,66.39,26800.0,49.4989,49.5212,49.4318,49.4542,26800.0
2012-05-16 13:00:00,66.37,66.4,66.35,66.37,17000.0,49.4393,49.4616,49.4244,49.4393,17000.0
2012-05-16 13:10:00,66.37,66.42,66.36,66.41,33000.0,49.4393,49.4765,49.4318,49.4691,33000.0
2012-05-16 13:20:00,66.41,66.41,66.31,66.33,26500.0,49.4691,49.4691,49.3946,49.4095,26500.0
2012-05-16 13:30:00,66.32,66.32,66.21,66.24,22100.0,49.402,49.402,49.3201,49.3424,22100.0
2012-05-16 13:40:00,66.24,66.28,66.18,66.24,26100.0,49.3424,49.3722,49.2977,49.3424,26100.0
2012-05-16 13:50:00,66.24,66.32,66.22,66.32,14000.0,49.3424,49.402,49.3275,49.402,14000.0
2012-05-16 14:00:00,66.36,66.49,66.23,66.27,82300.0,49.4318,49.5287,49.335,49.3648,82300.0
2012-05-16 14:10:00,66.25,66.27,66.13,66.22,26500.0,49.3499,49.3648,49.2605,49.3275,26500.0
2012-05-16 14:20:00,66.24,66.28,66.14,66.17,15000.0,49.3424,49.3722,49.2679,49.2903,15000.0
2012-05-16 14:30:00,66.16,66.22,66.07,66.11,56400.0,49.2828,49.3275,49.2158,49.2456,56400.0
2012-05-16 14:40:00,66.1,66.29,66.08,66.26,35900.0,49.2381,49.3797,49.2232,49.3573,35900.0
2012-05-16 14:50:00,66.27,66.33,66.23,66.27,60500.0,49.3648,49.4095,49.335,49.3648,60500.0
2012-05-16 15:00:00,66.28,66.29,66.19,66.2,70100.0,49.3722,49.3797,49.3052,49.3126,70100.0
2012-05-16 15:10:00,66.2,66.2,66.09,66.12,35500.0,49.3126,49.3126,49.2307,49.253,35500.0
2012-05-16 15:20:00,66.12,66.13,66.05,66.05,17700.0,49.253,49.2605,49.2009,49.2009,17700.0
2012-05-16 15:30:00,66.04,66.19,66.04,66.12,43000.0,49.1934,49.3052,49.1934,49.253,43000.0
2012-05-16 15:40:00,66.1,66.11,66.05,66.05,30000.0,49.2381,49.2456,49.2009,49.2009,30000.0
2012-05-16 15:50:00,66.05,66.06,65.93,65.96,74200.0,49.2009,49.2083,49.1115,49.1339,74200.0
2012-05-17 09:30:00,65.92,65.98,65.75,65.75,80600.0,49.1041,49.1488,48.9774,48.9774,80600.0
2012-05-17 09:40:00,65.76,65.84,65.72,65.73,76100.0,48.9849,49.0445,48.9551,48.9625,76100.0
2012-05-17 09:50:00,65.71,65.75,65.63,65.75,70500.0,48.9476,48.9774,48.888,48.9774,70500.0
2012-05-17 10:00:00,65.73,65.74,65.42,65.74,721500.0,48.9625,48.97,48.7316,48.97,721500.0
2012-05-17 10:10:00,65.78,65.91,65.7,65.83,218700.0,48.9998,49.0966,48.9402,49.037,218700.0
2012-05-17 10:20:00,65.84,65.87,65.71,65.81,30300.0,49.0445,49.0668,48.9476,49.0221,30300.0
2012-05-17 10:30:00,65.77,65.89,65.69,65.89,45700.0,48.9923,49.0817,48.9327,49.0817,45700.0
2012-05-17 10:40:00,65.88,65.92,65.75,65.76,45100.0,49.0743,49.1041,48.9774,48.9849,45100.0
2012-05-17 10:50:00,65.76,65.88,65.71,65.84,307100.0,48.9849,49.0743,48.9476,49.0445,307100.0
2012-05-17 11:00:00,65.85,65.93,65.77,65.87,68800.0,49.0519,49.1115,48.9923,49.0668,68800.0
2012-05-17 11:10:00,65.86,65.88,65.78,65.86,45800.0,49.0594,49.0743,48.9998,49.0594,45800.0
2012-05-17 11:20:00,65.84,65.84,65.73,65.76,35500.0,49.0445,49.0445,48.9625,48.9849,35500.0
2012-05-17 11:30:00,65.75,65.76,65.57,65.62,28000.0,48.9774,48.9849,48.8433,48.8806,28000.0
2012-05-17 11:40:00,65.62,65.72,65.59,65.68,69600.0,48.8806,48.9551,48.8582,48.9253,69600.0
2012-05-17 11:50:00,65.67,65.68,65.59,65.67,91900.0,48.9178,48.9253,48.8582,48.9178,91900.0
2012-05-17 12:00:00,65.66,65.66,65.37,65.42,59100.0,48.9104,48.9104,48.6944,48.7316,59100.0
2012-05-17 12:10:00,65.42,65.44,65.33,65.44,37900.0,48.7316,48.7465,48.6646,48.7465,37900.0
2012-05-17 12:20:00,65.45,65.58,65.42,65.52,56400.0,48.754,48.8508,48.7316,48.8061,56400.0
2012-05-17 12:30:00,65.52,65.53,65.44,65.52,29200.0,48.8061,48.8135,48.7465,48.8061,29200.0
2012-05-17 12:40:00,65.51,65.58,65.51,65.55,30100.0,48.7986,48.8508,48.7986,48.8284,30100.0
2012-05-17 12:50:00,65.55,65.55,65.48,65.49,23400.0,48.8284,48.8284,48.7763,48.7838,23400.0
2012-05-17 13:00:00,65.5,65.69,65.5,65.67,29300.0,48.7912,48.9327,48.7912,48.9178,29300.0
2012-05-17 13:10:00,65.67,65.71,65.63,65.7,32900.0,48.9178,48.9476,48.888,48.9402,32900.0
2012-05-17 13:20:00,65.7,65.71,65.62,65.63,16200.0,48.9402,48.9476,48.8806,48.888,16200.0
2012-05-17 13:30:00,65.62,65.64,65.52,65.54,36800.0,48.8806,48.8955,48.8061,48.821,36800.0
2012-05-17 13:40:00,65.55,65.57,65.46,65.46,24100.0,48.8284,48.8433,48.7614,48.7614,24100.0
2012-05-17 13:50:00,65.47,65.58,65.46,65.55,16900.0,48.7689,48.8508,48.7614,48.8284,16900.0
2012-05-17 14:00:00,65.52,65.52,65.45,65.46,25600.0,48.8061,48.8061,48.754,48.7614,25600.0
2012-05-17 14:10:00,65.48,65.5,65.41,65.44,47400.0,48.7763,48.7912,48.7242,48.7465,47400.0
2012-05-17 14:20:00,65.45,65.55,65.45,65.47,27300.0,48.754,48.8284,48.754,48.7689,27300.0
2012-05-17 14:30:00,65.47,65.5,65.37,65.4,25200.0,48.7689,48.7912,48.6944,48.7167,25200.0
2012-05-17 14:40:00,65.38,65.45,65.36,65.39,44500.0,48.7018,48.754,48.6869,48.7093,44500.0
2012-05-17 14:50:00,65.39,65.45,65.37,65.44,30200.0,48.7093,48.754,48.6944,48.7465,30200.0
2012-05-17 15:00:00,65.43,65.48,65.32,65.34,37500.0,48.7391,48.7763,48.6571,48.672,37500.0
2012-05-17 15:10:00,65.33,65.42,65.32,65.38,33800.0,48.6646,48.7316,48.6571,48.7018,33800.0
2012-05-17 15:20:00,65.39,65.41,65.31,65.37,53700.0,48.7093,48.7242,48.6497,48.6944,53700.0
2012-05-17 15:30:00,65.36,65.36,65.19,65.19,75800.0,48.6869,48.6869,48.5603,48.5603,75800.0
2012-05-17 15:40:00,65.2,65.2,65.1,65.18,62400.0,48.5677,48.5677,48.4932,48.5528,62400.0
2012-05-17 15:50:00,65.18,65.21,65.04,65.05,62600.0,48.5528,48.5752,48.4485,48.456,62600.0
2012-05-18 09:30:00,65.23,65.33,65.15,65.17,35800.0,48.5901,48.6646,48.5305,48.5454,35800.0
2012-05-18 09:40:00,65.16,65.26,65.13,65.24,33200.0,48.5379,48.6124,48.5156,48.5975,33200.0
2012-05-18 09:50:00,65.23,65.32,65.18,65.22,27700.0,48.5901,48.6571,48.5528,48.5826,27700.0
2012-05-18 10:00:00,65.2,65.2,65.06,65.1,36400.0,48.5677,48.5677,48.4634,48.4932,36400.0
2012-05-18 10:10:00,65.08,65.2,65.07,65.07,30800.0,48.4783,48.5677,48.4709,48.4709,30800.0
2012-05-18 10:20:00,65.07,65.14,65.06,65.09,33500.0,48.4709,48.523,48.4634,48.4858,33500.0
2012-05-18 10:30:00,65.08,65.15,65.02,65.15,42500.0,48.4783,48.5305,48.4336,48.5305,42500.0
2012-05-18 10:40:00,65.14,65.24,65.11,65.24,16100.0,48.523,48.5975,48.5007,48.5975,16100.0
2012-05-18 10:50:00,65.24,65.37,65.23,65.26,24000.0,48.5975,48.6944,48.5901,48.6124,24000.0
2012-05-18 11:00:00,65.26,65.29,65.15,65.16,28700.0,48.6124,48.6348,48.5305,48.5379,28700.0
2012-05-18 11:10:00,65.17,65.23,65.1,65.14,25600.0,48.5454,48.5901,48.4932,48.523,25600.0
2012-05-18 11:20:00,65.13,65.15,65.06,65.07,22600.0,48.5156,48.5305,48.4634,48.4709,22600.0
2012-05-18 11:30:00,65.07,65.13,64.84,64.95,91400.0,48.4709,48.5156,48.2996,48.3815,91400.0
2012-05-18 11:40:00,64.95,65.04,64.84,64.86,48800.0,48.3815,48.4485,48.2996,48.3145,48800.0
2012-05-18 11:50:00,64.84,64.86,64.74,64.84,47700.0,48.2996,48.3145,48.2251,48.2996,47700.0
2012-05-18 12:00:00,64.85,64.96,64.85,64.96,32000.0,48.307,48.389,48.307,48.389,32000.0
2012-05-18 12:10:00,64.96,64.98,64.86,64.93,18700.0,48.389,48.4038,48.3145,48.3666,18700.0
2012-05-18 12:20:00,64.92,65.03,64.87,65.02,17300.0,48.3592,48.4411,48.3219,48.4336,17300.0
2012-05-18 12:30:00,65.04,65.07,64.98,65.05,15500.0,48.4485,48.4709,48.4038,48.456,15500.0
2012-05-18 12:40:00,65.06,65.13,65.04,65.06,28500.0,48.4634,48.5156,48.4485,48.4634,28500.0
2012-05-18 12:50:00,65.09,65.1,65.0,65.04,19600.0,48.4858,48.4932,48.4187,48.4485,19600.0
2012-05-18 13:00:00,65.04,65.04,64.95,64.99,36100.0,48.4485,48.4485,48.3815,48.4113,36100.0
2012-05-18 13:10:00,64.97,65.1,64.97,65.04,20200.0,48.3964,48.4932,48.3964,48.4485,20200.0
2012-05-18 13:20:00,65.04,65.04,64.98,64.99,17100.0,48.4485,48.4485,48.4038,48.4113,17100.0
2012-05-18 13:30:00,64.99,64.99,64.88,64.88,12200.0,48.4113,48.4113,48.3294,48.3294,12200.0
2012-05-18 13:40:00,64.91,64.92,64.83,64.88,23100.0,48.3517,48.3592,48.2921,48.3294,23100.0
2012-05-18 13:50:00,64.89,64.9,64.79,64.81,65200.0,48.3368,48.3443,48.2623,48.2772,65200.0
2012-05-18 14:00:00,64.8,64.81,64.71,64.73,75500.0,48.2698,48.2772,48.2027,48.2176,75500.0
2012-05-18 14:10:00,64.72,64.82,64.71,64.71,35600.0,48.2102,48.2847,48.2027,48.2027,35600.0
2012-05-18 14:20:00,64.72,64.74,64.66,64.74,26300.0,48.2102,48.2251,48.1655,48.2251,26300.0
2012-05-18 14:30:00,64.71,64.73,64.6,64.65,44700.0,48.2027,48.2176,48.1208,48.158,44700.0
2012-05-18 14:40:00,64.63,64.65,64.54,64.6,16900.0,48.1431,48.158,48.0761,48.1208,16900.0
2012-05-18 14:50:00,64.63,64.7,64.61,64.63,26400.0,48.1431,48.1953,48.1282,48.1431,26400.0
2012-05-18 15:00:00,64.63,64.73,64.55,64.73,84600.0,48.1431,48.2176,48.0835,48.2176,84600.0
2012-05-18 15:10:00,64.74,64.81,64.73,64.78,42300.0,48.2251,48.2772,48.2176,48.2549,42300.0
2012-05-18 15:20:00,64.78,64.78,64.6,64.61,31500.0,48.2549,48.2549,48.1208,48.1282,31500.0
2012-05-18 15:30:00,64.63,64.63,64.52,64.57,53600.0,48.1431,48.1431,48.0612,48.0984,53600.0
2012-05-18 15:40:00,64.56,64.59,64.45,64.51,54600.0,48.091,48.1133,48.0091,48.0537,54600.0
2012-05-18 15:50:00,64.52,64.61,64.42,64.61,195200.0,48.0612,48.1282,47.9867,48.1282,195200.0
2012-05-21 09:30:00,64.75,64.8,64.57,64.75,87300.0,48.2325,48.2698,48.0984,48.2325,87300.0
2012-05-21 09:40:00,64.75,64.84,64.69,64.76,72000.0,48.2325,48.2996,48.1878,48.24,72000.0
2012-05-21 09:50:00,64.74,64.78,64.57,64.74,87900.0,48.2251,48.2549,48.0984,48.2251,87900.0
2012-05-21 10:00:00,64.73,64.82,64.69,64.82,92400.0,48.2176,48.2847,48.1878,48.2847,92400.0
2012-05-21 10:10:00,64.81,64.97,64.73,64.95,43400.0,48.2772,48.3964,48.2176,48.3815,43400.0
2012-05-21 10:20:00,64.93,65.04,64.88,65.03,32500.0,48.3666,48.4485,48.3294,48.4411,32500.0
2012-05-21 10:30:00,65.03,65.14,65.03,65.06,45200.0,48.4411,48.523,48.4411,48.4634,45200.0
2012-05-21 10:40:00,65.06,65.14,65.06,65.11,26100.0,48.4634,48.523,48.4634,48.5007,26100.0
2012-05-21 10:50:00,65.11,65.24,65.11,65.2,207400.0,48.5007,48.5975,48.5007,48.5677,207400.0
2012-05-21 11:00:00,65.19,65.21,65.13,65.13,50100.0,48.5603,48.5752,48.5156,48.5156,50100.0
2012-05-21 11:10:00,65.12,65.15,65.07,65.11,204700.0,48.5081,48.5305,48.4709,48.5007,204700.0
2012-05-21 11:20:00,65.12,65.12,65.03,65.06,31900.0,48.5081,48.5081,48.4411,48.4634,31900.0
2012-05-21 11:30:00,65.06,65.08,65.0,65.01,24200.0,48.4634,48.4783,48.4187,48.4262,24200.0
2012-05-21 11:40:00,65.0,65.03,64.98,65.02,15700.0,48.4187,48.4411,48.4038,48.4336,15700.0
2012-05-21 11:50:00,65.03,65.06,64.98,64.98,8800.0,48.4411,48.4634,48.4038,48.4038,8800.0
2012-05-21 12:00:00,64.98,65.07,64.97,65.02,36300.0,48.4038,48.4709,48.3964,48.4336,36300.0
2012-05-21 12:10:00,65.03,65.11,65.02,65.11,16100.0,48.4411,48.5007,48.4336,48.5007,16100.0
2012-05-21 12:20:00,65.11,65.17,65.11,65.16,20600.0,48.5007,48.5454,48.5007,48.5379,20600.0
2012-05-21 12:30:00,65.17,65.17,65.11,65.16,11200.0,48.5454,48.5454,48.5007,48.5379,11200.0
2012-05-21 12:40:00,65.14,65.14,65.09,65.09,5800.0,48.523,48.523,48.4858,48.4858,5800.0
2012-05-21 12:50:00,65.1,65.1,65.02,65.05,13300.0,48.4932,48.4932,48.4336,48.456,13300.0
2012-05-21 13:00:00,65.05,65.11,65.04,65.09,17300.0,48.456,48.5007,48.4485,48.4858,17300.0
2012-05-21 13:10:00,65.09,65.13,65.03,65.07,41800.0,48.4858,48.5156,48.4411,48.4709,41800.0
2012-05-21 13:20:00,65.1,65.11,65.09,65.1,8700.0,48.4932,48.5007,48.4858,48.4932,8700.0
2012-05-21 13:30:00,65.1,65.13,65.08,65.1,77900.0,48.4932,48.5156,48.4783,48.4932,77900.0
2012-05-21 13:40:00,65.09,65.18,65.08,65.15,21000.0,48.4858,48.5528,48.4783,48.5305,21000.0
2012-05-21 13:50:00,65.16,65.16,65.08,65.12,18500.0,48.5379,48.5379,48.4783,48.5081,18500.0
2012-05-21 14:00:00,65.13,65.13,65.02,65.06,76000.0,48.5156,48.5156,48.4336,48.4634,76000.0
2012-05-21 14:10:00,65.06,65.11,65.03,65.11,20200.0,48.4634,48.5007,48.4411,48.5007,20200.0
2012-05-21 14:20:00,65.13,65.19,65.07,65.07,26600.0,48.5156,48.5603,48.4709,48.4709,26600.0
2012-05-21 14:30:00,65.07,65.11,65.06,65.08,15000.0,48.4709,48.5007,48.4634,48.4783,15000.0
2012-05-21 14:40:00,65.08,65.13,65.07,65.1,44500.0,48.4783,48.5156,48.4709,48.4932,44500.0
2012-05-21 14:50:00,65.11,65.24,65.11,65.2,75500.0,48.5007,48.5975,48.5007,48.5677,75500.0
2012-05-21 15:00:00,65.19,65.26,65.19,65.24,40700.0,48.5603,48.6124,48.5603,48.5975,40700.0
2012-05-21 15:10:00,65.24,65.29,65.23,65.28,48900.0,48.5975,48.6348,48.5901,48.6273,48900.0
2012-05-21 15:20:00,65.28,65.34,65.28,65.29,56100.0,48.6273,48.672,48.6273,48.6348,56100.0
2012-05-21 15:30:00,65.29,65.29,65.21,65.26,23900.0,48.6348,48.6348,48.5752,48.6124,23900.0
2012-05-21 15:40:00,65.26,65.3,65.22,65.29,47200.0,48.6124,48.6422,48.5826,48.6348,47200.0
2012-05-21 15:50:00,65.29,65.35,65.28,65.33,103200.0,48.6348,48.6795,48.6273,48.6646,103200.0
2012-05-22 09:30:00,65.53,65.56,65.37,65.37,88300.0,48.8135,48.8359,48.6944,48.6944,88300.0
2012-05-22 09:40:00,65.41,65.55,65.4,65.49,166200.0,48.7242,48.8284,48.7167,48.7838,166200.0
2012-05-22 09:50:00,65.5,65.62,65.48,65.5,47800.0,48.7912,48.8806,48.7763,48.7912,47800.0
2012-05-22 10:00:00,65.52,65.81,65.5,65.79,53200.0,48.8061,49.0221,48.7912,49.0072,53200.0
2012-05-22 10:10:00,65.8,65.87,65.79,65.84,36600.0,49.0147,49.0668,49.0072,49.0445,36600.0
2012-05-22 10:20:00,65.85,65.88,65.81,65.84,19000.0,49.0519,49.0743,49.0221,49.0445,19000.0
2012-05-22 10:30:00,65.86,65.9,65.85,65.88,17000.0,49.0594,49.0892,49.0519,49.0743,17000.0
2012-05-22 10:40:00,65.89,65.98,65.88,65.97,36100.0,49.0817,49.1488,49.0743,49.1413,36100.0
2012-05-22 10:50:00,65.96,66.0,65.9,66.0,28000.0,49.1339,49.1637,49.0892,49.1637,28000.0
2012-05-22 11:00:00,65.99,66.03,65.96,65.96,47000.0,49.1562,49.186,49.1339,49.1339,47000.0
2012-05-22 11:10:00,65.95,65.99,65.91,65.95,35300.0,49.1264,49.1562,49.0966,49.1264,35300.0
2012-05-22 11:20:00,65.95,65.98,65.93,65.93,12900.0,49.1264,49.1488,49.1115,49.1115,12900.0
2012-05-22 11:30:00,65.93,65.95,65.87,65.88,28100.0,49.1115,49.1264,49.0668,49.0743,28100.0
2012-05-22 11:40:00,65.88,65.9,65.83,65.85,17200.0,49.0743,49.0892,49.037,49.0519,17200.0
2012-05-22 11:50:00,65.86,65.87,65.77,65.79,25100.0,49.0594,49.0668,48.9923,49.0072,25100.0
2012-05-22 12:00:00,65.8,65.81,65.61,65.61,43100.0,49.0147,49.0221,48.8731,48.8731,43100.0
2012-05-22 12:10:00,65.6,65.72,65.59,65.72,28400.0,48.8657,48.9551,48.8582,48.9551,28400.0
2012-05-22 12:20:00,65.73,65.79,65.73,65.77,16900.0,48.9625,49.0072,48.9625,48.9923,16900.0
2012-05-22 12:30:00,65.76,65.77,65.72,65.73,21300.0,48.9849,48.9923,48.9551,48.9625,21300.0
2012-05-22 12:40:00,65.76,65.81,65.75,65.8,22600.0,48.9849,49.0221,48.9774,49.0147,22600.0
2012-05-22 12:50:00,65.79,65.79,65.75,65.76,13100.0,49.0072,49.0072,48.9774,48.9849,13100.0
2012-05-22 13:00:00,65.77,65.83,65.77,65.83,21000.0,48.9923,49.037,48.9923,49.037,21000.0
2012-05-22 13:10:00,65.82,65.82,65.71,65.72,20100.0,49.0296,49.0296,48.9476,48.9551,20100.0
2012-05-22 13:20:00,65.72,65.78,65.7,65.72,18100.0,48.9551,48.9998,48.9402,48.9551,18100.0
2012-05-22 13:30:00,65.71,65.79,65.67,65.72,17300.0,48.9476,49.0072,48.9178,48.9551,17300.0
2012-05-22 13:40:00,65.72,65.72,65.61,65.68,18300.0,48.9551,48.9551,48.8731,48.9253,18300.0
2012-05-22 13:50:00,65.69,65.71,65.64,65.71,10800.0,48.9327,48.9476,48.8955,48.9476,10800.0
2012-05-22 14:00:00,65.71,65.84,65.7,65.83,22300.0,48.9476,49.0445,48.9402,49.037,22300.0
2012-05-22 14:10:00,65.82,65.82,65.71,65.74,13200.0,49.0296,49.0296,48.9476,48.97,13200.0
2012-05-22 14:20:00,65.75,65.87,65.75,65.8,44200.0,48.9774,49.0668,48.9774,49.0147,44200.0
2012-05-22 14:30:00,65.78,65.83,65.67,65.72,101200.0,48.9998,49.037,48.9178,48.9551,101200.0
2012-05-22 14:40:00,65.73,65.78,65.69,65.77,24400.0,48.9625,48.9998,48.9327,48.9923,24400.0
2012-05-22 14:50:00,65.79,65.82,65.74,65.76,46500.0,49.0072,49.0296,48.97,48.9849,46500.0
2012-05-22 15:00:00,65.76,65.8,65.71,65.72,46200.0,48.9849,49.0147,48.9476,48.9551,46200.0
2012-05-22 15:10:00,65.72,65.72,65.6,65.6,46800.0,48.9551,48.9551,48.8657,48.8657,46800.0
2012-05-22 15:20:00,65.59,65.61,65.48,65.48,41400.0,48.8582,48.8731,48.7763,48.7763,41400.0
2012-05-22 15:30:00,65.44,65.46,65.29,65.31,77100.0,48.7465,48.7614,48.6348,48.6497,77100.0
2012-05-22 15:40:00,65.3,65.35,65.15,65.19,46700.0,48.6422,48.6795,48.5305,48.5603,46700.0
2012-05-22 15:50:00,65.19,65.48,65.18,65.47,47100.0,48.5603,48.7763,48.5528,48.7689,47100.0
2012-05-23 09:30:00,65.09,65.14,64.97,65.09,52100.0,48.4858,48.523,48.3964,48.4858,52100.0
2012-05-23 09:40:00,65.08,65.11,64.96,64.97,13300.0,48.4783,48.5007,48.389,48.3964,13300.0
2012-05-23 09:50:00,64.94,65.16,64.91,65.12,15300.0,48.3741,48.5379,48.3517,48.5081,15300.0
2012-05-23 10:00:00,65.08,65.18,64.98,65.02,59400.0,48.4783,48.5528,48.4038,48.4336,59400.0
2012-05-23 10:10:00,65.03,65.03,64.86,64.88,126300.0,48.4411,48.4411,48.3145,48.3294,126300.0
2012-05-23 10:20:00,64.86,64.88,64.68,64.75,66200.0,48.3145,48.3294,48.1804,48.2325,66200.0
2012-05-23 10:30:00,64.76,64.77,64.59,64.59,144400.0,48.24,48.2474,48.1133,48.1133,144400.0
2012-05-23 10:40:00,64.61,64.69,64.49,64.55,62000.0,48.1282,48.1878,48.0388,48.0835,62000.0
2012-05-23 10:50:00,64.55,64.68,64.53,64.59,65000.0,48.0835,48.1804,48.0686,48.1133,65000.0
2012-05-23 11:00:00,64.58,64.7,64.53,64.68,158500.0,48.1059,48.1953,48.0686,48.1804,158500.0
2012-05-23 11:10:00,64.67,64.73,64.6,64.69,510400.0,48.1729,48.2176,48.1208,48.1878,510400.0
2012-05-23 11:20:00,64.69,64.71,64.63,64.64,89800.0,48.1878,48.2027,48.1431,48.1506,89800.0
2012-05-23 11:30:00,64.64,64.75,64.53,64.6,74100.0,48.1506,48.2325,48.0686,48.1208,74100.0
2012-05-23 11:40:00,64.59,64.7,64.54,64.58,78600.0,48.1133,48.1953,48.0761,48.1059,78600.0
2012-05-23 11:50:00,64.58,64.61,64.52,64.55,53000.0,48.1059,48.1282,48.0612,48.0835,53000.0
2012-05-23 12:00:00,64.56,64.56,64.42,64.48,80500.0,48.091,48.091,47.9867,48.0314,80500.0
2012-05-23 12:10:00,64.48,64.53,64.45,64.52,89200.0,48.0314,48.0686,48.0091,48.0612,89200.0
2012-05-23 12:20:00,64.52,64.53,64.39,64.4,98900.0,48.0612,48.0686,47.9644,47.9718,98900.0
2012-05-23 12:30:00,64.41,64.51,64.4,64.51,18500.0,47.9793,48.0537,47.9718,48.0537,18500.0
2012-05-23 12:40:00,64.5,64.6,64.48,64.58,28600.0,48.0463,48.1208,48.0314,48.1059,28600.0
2012-05-23 12:50:00,64.58,64.59,64.5,64.52,21300.0,48.1059,48.1133,48.0463,48.0612,21300.0
2012-05-23 13:00:00,64.54,64.6,64.52,64.55,45800.0,48.0761,48.1208,48.0612,48.0835,45800.0
2012-05-23 13:10:00,64.54,64.64,64.54,64.57,78400.0,48.0761,48.1506,48.0761,48.0984,78400.0
2012-05-23 13:20:00,64.57,64.72,64.57,64.71,143000.0,48.0984,48.2102,48.0984,48.2027,143000.0
2012-05-23 13:30:00,64.72,64.77,64.67,64.73,287200.0,48.2102,48.2474,48.1729,48.2176,287200.0
2012-05-23 13:40:00,64.74,64.83,64.72,64.81,227300.0,48.2251,48.2921,48.2102,48.2772,227300.0
2012-05-23 13:50:00,64.81,64.82,64.72,64.8,145800.0,48.2772,48.2847,48.2102,48.2698,145800.0
2012-05-23 14:00:00,64.8,64.8,64.69,64.77,173700.0,48.2698,48.2698,48.1878,48.2474,173700.0
2012-05-23 14:10:00,64.76,64.76,64.58,64.61,213200.0,48.24,48.24,48.1059,48.1282,213200.0
2012-05-23 14:20:00,64.6,64.64,64.55,64.55,155700.0,48.1208,48.1506,48.0835,48.0835,155700.0
2012-05-23 14:30:00,64.55,64.73,64.53,64.72,170300.0,48.0835,48.2176,48.0686,48.2102,170300.0
2012-05-23 14:40:00,64.72,64.89,64.69,64.81,307500.0,48.2102,48.3368,48.1878,48.2772,307500.0
2012-05-23 14:50:00,64.82,64.99,64.82,64.98,88400.0,48.2847,48.4113,48.2847,48.4038,88400.0
2012-05-23 15:00:00,64.98,65.04,64.87,65.04,135900.0,48.4038,48.4485,48.3219,48.4485,135900.0
2012-05-23 15:10:00,65.03,65.09,64.97,65.08,145800.0,48.4411,48.4858,48.3964,48.4783,145800.0
2012-05-23 15:20:00,65.1,65.19,65.06,65.12,126300.0,48.4932,48.5603,48.4634,48.5081,126300.0
2012-05-23 15:30:00,65.12,65.41,65.12,65.37,190100.0,48.5081,48.7242,48.5081,48.6944,190100.0
2012-05-23 15:40:00,65.37,65.54,65.37,65.46,163800.0,48.6944,48.821,48.6944,48.7614,163800.0
2012-05-23 15:50:00,65.46,65.5,65.3,65.45,158800.0,48.7614,48.7912,48.6422,48.754,158800.0
2012-05-24 09:30:00,65.69,65.74,65.5,65.52,33100.0,48.9327,48.97,48.7912,48.8061,33100.0
2012-05-24 09:40:00,65.51,65.66,65.48,65.48,37700.0,48.7986,48.9104,48.7763,48.7763,37700.0
2012-05-24 09:50:00,65.47,65.53,65.4,65.5,67700.0,48.7689,48.8135,48.7167,48.7912,67700.0
2012-05-24 10:00:00,65.52,65.61,65.42,65.58,67000.0,48.8061,48.8731,48.7316,48.8508,67000.0
2012-05-24 10:10:00,65.58,65.6,65.43,65.54,60400.0,48.8508,48.8657,48.7391,48.821,60400.0
2012-05-24 10:20:00,65.53,65.59,65.44,65.58,69900.0,48.8135,48.8582,48.7465,48.8508,69900.0
2012-05-24 10:30:00,65.57,65.81,65.56,65.74,63300.0,48.8433,49.0221,48.8359,48.97,63300.0
2012-05-24 10:40:00,65.75,65.82,65.67,65.67,38000.0,48.9774,49.0296,48.9178,48.9178,38000.0
2012-05-24 10:50:00,65.69,65.74,65.62,65.66,41100.0,48.9327,48.97,48.8806,48.9104,41100.0
2012-05-24 11:00:00,65.66,65.74,65.6,65.66,39000.0,48.9104,48.97,48.8657,48.9104,39000.0
2012-05-24 11:10:00,65.66,65.82,65.66,65.77,31000.0,48.9104,49.0296,48.9104,48.9923,31000.0
2012-05-24 11:20:00,65.77,65.8,65.68,65.72,72000.0,48.9923,49.0147,48.9253,48.9551,72000.0
2012-05-24 11:30:00,65.71,65.71,65.55,65.6,48400.0,48.9476,48.9476,48.8284,48.8657,48400.0
2012-05-24 11:40:00,65.59,65.62,65.49,65.52,25100.0,48.8582,48.8806,48.7838,48.8061,25100.0
2012-05-24 11:50:00,65.51,65.56,65.48,65.53,44900.0,48.7986,48.8359,48.7763,48.8135,44900.0
2012-05-24 12:00:00,65.53,65.55,65.32,65.39,50500.0,48.8135,48.8284,48.6571,48.7093,50500.0
2012-05-24 12:10:00,65.39,65.46,65.31,65.33,30200.0,48.7093,48.7614,48.6497,48.6646,30200.0
2012-05-24 12:20:00,65.34,65.38,65.32,65.33,31300.0,48.672,48.7018,48.6571,48.6646,31300.0
2012-05-24 12:30:00,65.33,65.41,65.3,65.38,20900.0,48.6646,48.7242,48.6422,48.7018,20900.0
2012-05-24 12:40:00,65.39,65.44,65.37,65.44,10300.0,48.7093,48.7465,48.6944,48.7465,10300.0
2012-05-24 12:50:00,65.44,65.44,65.32,65.38,21000.0,48.7465,48.7465,48.6571,48.7018,21000.0
2012-05-24 13:00:00,65.39,65.5,65.36,65.47,21400.0,48.7093,48.7912,48.6869,48.7689,21400.0
2012-05-24 13:10:00,65.46,65.49,65.41,65.42,21200.0,48.7614,48.7838,48.7242,48.7316,21200.0
2012-05-24 13:20:00,65.4,65.47,65.34,65.34,41400.0,48.7167,48.7689,48.672,48.672,41400.0
2012-05-24 13:30:00,65.34,65.37,65.28,65.36,46600.0,48.672,48.6944,48.6273,48.6869,46600.0
2012-05-24 13:40:00,65.36,65.4,65.28,65.3,30300.0,48.6869,48.7167,48.6273,48.6422,30300.0
2012-05-24 13:50:00,65.31,65.31,65.14,65.15,53900.0,48.6497,48.6497,48.523,48.5305,53900.0
2012-05-24 14:00:00,65.15,65.28,65.14,65.28,26500.0,48.5305,48.6273,48.523,48.6273,26500.0
2012-05-24 14:10:00,65.28,65.28,65.16,65.26,71300.0,48.6273,48.6273,48.5379,48.6124,71300.0
2012-05-24 14:20:00,65.25,65.32,65.22,65.32,35300.0,48.605,48.6571,48.5826,48.6571,35300.0
2012-05-24 14:30:00,65.3,65.4,65.28,65.32,21500.0,48.6422,48.7167,48.6273,48.6571,21500.0
2012-05-24 14:40:00,65.29,65.32,65.22,65.31,41500.0,48.6348,48.6571,48.5826,48.6497,41500.0
2012-05-24 14:50:00,65.32,65.35,65.27,65.27,31800.0,48.6571,48.6795,48.6199,48.6199,31800.0
2012-05-24 15:00:00,65.27,65.39,65.27,65.33,57600.0,48.6199,48.7093,48.6199,48.6646,57600.0
2012-05-24 15:10:00,65.33,65.34,65.26,65.32,43200.0,48.6646,48.672,48.6124,48.6571,43200.0
2012-05-24 15:20:00,65.34,65.6,65.29,65.55,80600.0,48.672,48.8657,48.6348,48.8284,80600.0
2012-05-24 15:30:00,65.57,65.65,65.49,65.54,68200.0,48.8433,48.9029,48.7838,48.821,68200.0
2012-05-24 15:40:00,65.53,65.6,65.51,65.59,71400.0,48.8135,48.8657,48.7986,48.8582,71400.0
2012-05-24 15:50:00,65.6,65.72,65.58,65.71,55100.0,48.8657,48.9551,48.8508,48.9476,55100.0
2012-05-25 09:30:00,65.71,65.9,65.68,65.86,39700.0,48.9476,49.0892,48.9253,49.0594,39700.0
2012-05-25 09:40:00,65.87,65.88,65.73,65.86,34400.0,49.0668,49.0743,48.9625,49.0594,34400.0
2012-05-25 09:50:00,65.85,65.95,65.77,65.9,55100.0,49.0519,49.1264,48.9923,49.0892,55100.0
2012-05-25 10:00:00,65.89,65.9,65.74,65.75,37200.0,49.0817,49.0892,48.97,48.9774,37200.0
2012-05-25 10:10:00,65.76,65.82,65.68,65.8,53500.0,48.9849,49.0296,48.9253,49.0147,53500.0
2012-05-25 10:20:00,65.82,65.84,65.74,65.83,34500.0,49.0296,49.0445,48.97,49.037,34500.0
2012-05-25 10:30:00,65.82,65.94,65.82,65.89,37000.0,49.0296,49.119,49.0296,49.0817,37000.0
2012-05-25 10:40:00,65.9,65.91,65.74,65.79,34200.0,49.0892,49.0966,48.97,49.0072,34200.0
2012-05-25 10:50:00,65.78,65.84,65.76,65.77,35300.0,48.9998,49.0445,48.9849,48.9923,35300.0
2012-05-25 11:00:00,65.77,65.93,65.77,65.92,29500.0,48.9923,49.1115,48.9923,49.1041,29500.0
2012-05-25 11:10:00,65.92,65.94,65.87,65.89,23000.0,49.1041,49.119,49.0668,49.0817,23000.0
2012-05-25 11:20:00,65.89,65.98,65.87,65.95,29900.0,49.0817,49.1488,49.0668,49.1264,29900.0
2012-05-25 11:30:00,65.93,65.93,65.82,65.87,58900.0,49.1115,49.1115,49.0296,49.0668,58900.0
2012-05-25 11:40:00,65.84,65.91,65.84,65.9,49700.0,49.0445,49.0966,49.0445,49.0892,49700.0
2012-05-25 11:50:00,65.91,65.98,65.88,65.93,39400.0,49.0966,49.1488,49.0743,49.1115,39400.0
2012-05-25 12:00:00,65.92,65.93,65.83,65.88,22200.0,49.1041,49.1115,49.037,49.0743,22200.0
2012-05-25 12:10:00,65.87,65.88,65.81,65.82,33500.0,49.0668,49.0743,49.0221,49.0296,33500.0
2012-05-25 12:20:00,65.83,65.84,65.75,65.75,23300.0,49.037,49.0445,48.9774,48.9774,23300.0
2012-05-25 12:30:00,65.76,65.82,65.74,65.81,17100.0,48.9849,49.0296,48.97,49.0221,17100.0
2012-05-25 12:40:00,65.81,65.82,65.79,65.8,15500.0,49.0221,49.0296,49.0072,49.0147,15500.0
2012-05-25 12:50:00,65.8,65.84,65.78,65.8,7500.0,49.0147,49.0445,48.9998,49.0147,7500.0
2012-05-25 13:00:00,65.8,65.8,65.75,65.78,53500.0,49.0147,49.0147,48.9774,48.9998,53500.0
2012-05-25 13:10:00,65.78,65.81,65.76,65.81,9000.0,48.9998,49.0221,48.9849,49.0221,9000.0
2012-05-25 13:20:00,65.81,65.84,65.79,65.81,22700.0,49.0221,49.0445,49.0072,49.0221,22700.0
2012-05-25 13:30:00,65.83,65.83,65.79,65.8,16000.0,49.037,49.037,49.0072,49.0147,16000.0
2012-05-25 13:40:00,65.8,65.81,65.78,65.78,19500.0,49.0147,49.0221,48.9998,48.9998,19500.0
2012-05-25 13:50:00,65.78,65.79,65.75,65.77,12600.0,48.9998,49.0072,48.9774,48.9923,12600.0
2012-05-25 14:00:00,65.78,65.78,65.75,65.75,17000.0,48.9998,48.9998,48.9774,48.9774,17000.0
2012-05-25 14:10:00,65.76,65.77,65.69,65.69,13900.0,48.9849,48.9923,48.9327,48.9327,13900.0
2012-05-25 14:20:00,65.67,65.72,65.61,65.68,20800.0,48.9178,48.9551,48.8731,48.9253,20800.0
2012-05-25 14:30:00,65.69,65.73,65.66,65.68,4800.0,48.9327,48.9625,48.9104,48.9253,4800.0
2012-05-25 14:40:00,65.68,65.69,65.57,65.61,19000.0,48.9253,48.9327,48.8433,48.8731,19000.0
2012-05-25 14:50:00,65.61,65.66,65.59,65.63,56600.0,48.8731,48.9104,48.8582,48.888,56600.0
2012-05-25 15:00:00,65.63,65.7,65.62,65.7,44800.0,48.888,48.9402,48.8806,48.9402,44800.0
2012-05-25 15:10:00,65.69,65.69,65.59,65.59,54800.0,48.9327,48.9327,48.8582,48.8582,54800.0
2012-05-25 15:20:00,65.58,65.59,65.47,65.55,46900.0,48.8508,48.8582,48.7689,48.8284,46900.0
2012-05-25 15:30:00,65.55,65.66,65.51,65.6,53000.0,48.8284,48.9104,48.7986,48.8657,53000.0
2012-05-25 15:40:00,65.6,65.67,65.58,65.65,27600.0,48.8657,48.9178,48.8508,48.9029,27600.0
2012-05-25 15:50:00,65.65,65.66,65.61,65.64,56800.0,48.9029,48.9104,48.8731,48.8955,56800.0
2012-05-29 09:30:00,66.12,66.14,65.98,66.06,46800.0,49.253,49.2679,49.1488,49.2083,46800.0
2012-05-29 09:40:00,66.05,66.26,66.03,66.19,27900.0,49.2009,49.3573,49.186,49.3052,27900.0
2012-05-29 09:50:00,66.21,66.24,66.16,66.19,32800.0,49.3201,49.3424,49.2828,49.3052,32800.0
2012-05-29 10:00:00,66.18,66.31,66.07,66.25,88700.0,49.2977,49.3946,49.2158,49.3499,88700.0
2012-05-29 10:10:00,66.26,66.35,66.24,66.33,42300.0,49.3573,49.4244,49.3424,49.4095,42300.0
2012-05-29 10:20:00,66.34,66.36,66.3,66.34,35700.0,49.4169,49.4318,49.3871,49.4169,35700.0
2012-05-29 10:30:00,66.34,66.42,66.31,66.34,31000.0,49.4169,49.4765,49.3946,49.4169,31000.0
2012-05-29 10:40:00,66.35,66.42,66.35,66.41,22600.0,49.4244,49.4765,49.4244,49.4691,22600.0
2012-05-29 10:50:00,66.42,66.44,66.36,66.38,37700.0,49.4765,49.4914,49.4318,49.4467,37700.0
2012-05-29 11:00:00,66.38,66.38,66.33,66.34,31600.0,49.4467,49.4467,49.4095,49.4169,31600.0
2012-05-29 11:10:00,66.34,66.36,66.31,66.32,16900.0,49.4169,49.4318,49.3946,49.402,16900.0
2012-05-29 11:20:00,66.31,66.32,66.26,66.31,17300.0,49.3946,49.402,49.3573,49.3946,17300.0
2012-05-29 11:30:00,66.32,66.32,66.08,66.13,41800.0,49.402,49.402,49.2232,49.2605,41800.0
2012-05-29 11:40:00,66.12,66.15,65.97,66.02,58200.0,49.253,49.2754,49.1413,49.1785,58200.0
2012-05-29 11:50:00,66.02,66.11,66.02,66.06,52600.0,49.1785,49.2456,49.1785,49.2083,52600.0
2012-05-29 12:00:00,66.04,66.08,65.95,66.03,46800.0,49.1934,49.2232,49.1264,49.186,46800.0
2012-05-29 12:10:00,66.02,66.03,65.94,66.0,48000.0,49.1785,49.186,49.119,49.1637,48000.0
2012-05-29 12:20:00,66.0,66.04,65.98,66.03,19600.0,49.1637,49.1934,49.1488,49.186,19600.0
2012-05-29 12:30:00,66.02,66.02,65.93,65.98,40300.0,49.1785,49.1785,49.1115,49.1488,40300.0
2012-05-29 12:40:00,65.98,66.09,65.98,66.07,21600.0,49.1488,49.2307,49.1488,49.2158,21600.0
2012-05-29 12:50:00,66.06,66.11,66.03,66.03,26300.0,49.2083,49.2456,49.186,49.186,26300.0
2012-05-29 13:00:00,66.03,66.04,65.98,66.01,30500.0,49.186,49.1934,49.1488,49.1711,30500.0
2012-05-29 13:10:00,66.01,66.07,66.01,66.04,12100.0,49.1711,49.2158,49.1711,49.1934,12100.0
2012-05-29 13:20:00,66.03,66.03,65.96,65.96,36400.0,49.186,49.186,49.1339,49.1339,36400.0
2012-05-29 13:30:00,65.97,66.03,65.94,65.99,33400.0,49.1413,49.186,49.119,49.1562,33400.0
2012-05-29 13:40:00,65.99,66.11,65.99,66.08,48100.0,49.1562,49.2456,49.1562,49.2232,48100.0
2012-05-29 13:50:00,66.08,66.09,66.04,66.09,19800.0,49.2232,49.2307,49.1934,49.2307,19800.0
2012-05-29 14:00:00,66.09,66.09,66.01,66.02,72900.0,49.2307,49.2307,49.1711,49.1785,72900.0
2012-05-29 14:10:00,66.01,66.14,66.0,66.1,28800.0,49.1711,49.2679,49.1637,49.2381,28800.0
2012-05-29 14:20:00,66.09,66.09,66.03,66.09,16000.0,49.2307,49.2307,49.186,49.2307,16000.0
2012-05-29 14:30:00,66.09,66.1,66.04,66.04,12200.0,49.2307,49.2381,49.1934,49.1934,12200.0
2012-05-29 14:40:00,66.04,66.07,66.03,66.04,13300.0,49.1934,49.2158,49.186,49.1934,13300.0
2012-05-29 14:50:00,66.07,66.17,66.06,66.15,32700.0,49.2158,49.2903,49.2083,49.2754,32700.0
2012-05-29 15:00:00,66.16,66.18,66.12,66.18,40700.0,49.2828,49.2977,49.253,49.2977,40700.0
2012-05-29 15:10:00,66.17,66.25,66.17,66.23,32400.0,49.2903,49.3499,49.2903,49.335,32400.0
2012-05-29 15:20:00,66.23,66.23,66.19,66.22,36900.0,49.335,49.335,49.3052,49.3275,36900.0
2012-05-29 15:30:00,66.22,66.27,66.15,66.23,36000.0,49.3275,49.3648,49.2754,49.335,36000.0
2012-05-29 15:40:00,66.22,66.41,66.22,66.39,51600.0,49.3275,49.4691,49.3275,49.4542,51600.0
2012-05-29 15:50:00,66.4,66.42,66.32,66.38,55500.0,49.4616,49.4765,49.402,49.4467,55500.0
2012-05-30 09:30:00,65.81,65.9,65.63,65.63,31400.0,49.0221,49.0892,48.888,48.888,31400.0
2012-05-30 09:40:00,65.62,65.69,65.57,65.66,63800.0,48.8806,48.9327,48.8433,48.9104,63800.0
2012-05-30 09:50:00,65.65,65.74,65.61,65.67,72100.0,48.9029,48.97,48.8731,48.9178,72100.0
2012-05-30 10:00:00,65.67,65.7,65.54,65.69,96100.0,48.9178,48.9402,48.821,48.9327,96100.0
2012-05-30 10:10:00,65.68,65.68,65.52,65.55,40500.0,48.9253,48.9253,48.8061,48.8284,40500.0
2012-05-30 10:20:00,65.53,65.66,65.48,65.63,45700.0,48.8135,48.9104,48.7763,48.888,45700.0
2012-05-30 10:30:00,65.61,65.67,65.53,65.57,26000.0,48.8731,48.9178,48.8135,48.8433,26000.0
2012-05-30 10:40:00,65.55,65.58,65.5,65.51,22500.0,48.8284,48.8508,48.7912,48.7986,22500.0
2012-05-30 10:50:00,65.53,65.57,65.47,65.48,29500.0,48.8135,48.8433,48.7689,48.7763,29500.0
2012-05-30 11:00:00,65.47,65.6,65.44,65.6,49900.0,48.7689,48.8657,48.7465,48.8657,49900.0
2012-05-30 11:10:00,65.6,65.64,65.58,65.58,70100.0,48.8657,48.8955,48.8508,48.8508,70100.0
2012-05-30 11:20:00,65.59,65.6,65.51,65.56,14300.0,48.8582,48.8657,48.7986,48.8359,14300.0
2012-05-30 11:30:00,65.57,65.58,65.48,65.56,15200.0,48.8433,48.8508,48.7763,48.8359,15200.0
2012-05-30 11:40:00,65.55,65.57,65.47,65.49,11800.0,48.8284,48.8433,48.7689,48.7838,11800.0
2012-05-30 11:50:00,65.48,65.52,65.47,65.52,37400.0,48.7763,48.8061,48.7689,48.8061,37400.0
2012-05-30 12:00:00,65.49,65.51,65.34,65.42,205300.0,48.7838,48.7986,48.672,48.7316,205300.0
2012-05-30 12:10:00,65.43,65.44,65.37,65.39,16400.0,48.7391,48.7465,48.6944,48.7093,16400.0
2012-05-30 12:20:00,65.38,65.39,65.28,65.3,15000.0,48.7018,48.7093,48.6273,48.6422,15000.0
2012-05-30 12:30:00,65.3,65.36,65.28,65.34,14000.0,48.6422,48.6869,48.6273,48.672,14000.0
2012-05-30 12:40:00,65.34,65.4,65.3,65.39,24800.0,48.672,48.7167,48.6422,48.7093,24800.0
2012-05-30 12:50:00,65.39,65.42,65.39,65.41,16700.0,48.7093,48.7316,48.7093,48.7242,16700.0
2012-05-30 13:00:00,65.41,65.42,65.34,65.35,12900.0,48.7242,48.7316,48.672,48.6795,12900.0
2012-05-30 13:10:00,65.35,65.39,65.32,65.38,30400.0,48.6795,48.7093,48.6571,48.7018,30400.0
2012-05-30 13:20:00,65.37,65.42,65.36,65.41,26500.0,48.6944,48.7316,48.6869,48.7242,26500.0
2012-05-30 13:30:00,65.42,65.54,65.42,65.52,29600.0,48.7316,48.821,48.7316,48.8061,29600.0
2012-05-30 13:40:00,65.52,65.55,65.48,65.51,17600.0,48.8061,48.8284,48.7763,48.7986,17600.0
2012-05-30 13:50:00,65.52,65.53,65.47,65.53,18400.0,48.8061,48.8135,48.7689,48.8135,18400.0
2012-05-30 14:00:00,65.53,65.59,65.53,65.54,32200.0,48.8135,48.8582,48.8135,48.821,32200.0
2012-05-30 14:10:00,65.53,65.53,65.48,65.53,12600.0,48.8135,48.8135,48.7763,48.8135,12600.0
2012-05-30 14:20:00,65.54,65.56,65.42,65.45,42900.0,48.821,48.8359,48.7316,48.754,42900.0
2012-05-30 14:30:00,65.48,65.49,65.43,65.44,25100.0,48.7763,48.7838,48.7391,48.7465,25100.0
2012-05-30 14:40:00,65.44,65.5,65.43,65.44,11200.0,48.7465,48.7912,48.7391,48.7465,11200.0
2012-05-30 14:50:00,65.44,65.44,65.39,65.41,15400.0,48.7465,48.7465,48.7093,48.7242,15400.0
2012-05-30 15:00:00,65.41,65.45,65.32,65.36,29600.0,48.7242,48.754,48.6571,48.6869,29600.0
2012-05-30 15:10:00,65.36,65.36,65.22,65.33,39400.0,48.6869,48.6869,48.5826,48.6646,39400.0
2012-05-30 15:20:00,65.32,65.48,65.29,65.46,39100.0,48.6571,48.7763,48.6348,48.7614,39100.0
2012-05-30 15:30:00,65.45,65.45,65.38,65.45,28000.0,48.754,48.754,48.7018,48.754,28000.0
2012-05-30 15:40:00,65.46,65.46,65.38,65.42,36900.0,48.7614,48.7614,48.7018,48.7316,36900.0
2012-05-30 15:50:00,65.42,65.45,65.33,65.33,99700.0,48.7316,48.754,48.6646,48.6646,99700.0
2012-05-31 09:30:00,65.35,65.45,65.28,65.3,60500.0,48.6795,48.754,48.6273,48.6422,60500.0
2012-05-31 09:40:00,65.3,65.32,65.02,65.04,64500.0,48.6422,48.6571,48.4336,48.4485,64500.0
2012-05-31 09:50:00,65.03,65.07,64.91,65.0,39500.0,48.4411,48.4709,48.3517,48.4187,39500.0
2012-05-31 10:00:00,65.0,65.02,64.89,64.89,54900.0,48.4187,48.4336,48.3368,48.3368,54900.0
2012-05-31 10:10:00,64.9,65.01,64.85,64.99,58300.0,48.3443,48.4262,48.307,48.4113,58300.0
2012-05-31 10:20:00,64.98,65.02,64.92,65.01,21400.0,48.4038,48.4336,48.3592,48.4262,21400.0
2012-05-31 10:30:00,65.0,65.07,64.97,65.0,25900.0,48.4187,48.4709,48.3964,48.4187,25900.0
2012-05-31 10:40:00,65.01,65.01,64.82,64.86,58500.0,48.4262,48.4262,48.2847,48.3145,58500.0
2012-05-31 10:50:00,64.86,64.94,64.82,64.88,25500.0,48.3145,48.3741,48.2847,48.3294,25500.0
2012-05-31 11:00:00,64.88,64.89,64.75,64.79,34400.0,48.3294,48.3368,48.2325,48.2623,34400.0
2012-05-31 11:10:00,64.8,64.81,64.73,64.78,73000.0,48.2698,48.2772,48.2176,48.2549,73000.0
2012-05-31 11:20:00,64.79,64.89,64.74,64.89,43400.0,48.2623,48.3368,48.2251,48.3368,43400.0
2012-05-31 11:30:00,64.88,65.1,64.85,65.05,49000.0,48.3294,48.4932,48.307,48.456,49000.0
2012-05-31 11:40:00,65.07,65.07,64.94,64.94,14900.0,48.4709,48.4709,48.3741,48.3741,14900.0
2012-05-31 11:50:00,64.94,65.01,64.94,64.98,19000.0,48.3741,48.4262,48.3741,48.4038,19000.0
2012-05-31 12:00:00,64.98,65.09,64.95,65.08,51600.0,48.4038,48.4858,48.3815,48.4783,51600.0
2012-05-31 12:10:00,65.09,65.17,65.06,65.15,31200.0,48.4858,48.5454,48.4634,48.5305,31200.0
2012-05-31 12:20:00,65.16,65.42,65.16,65.34,29000.0,48.5379,48.7316,48.5379,48.672,29000.0
2012-05-31 12:30:00,65.34,65.37,65.2,65.24,38600.0,48.672,48.6944,48.5677,48.5975,38600.0
2012-05-31 12:40:00,65.24,65.32,65.22,65.32,30100.0,48.5975,48.6571,48.5826,48.6571,30100.0
2012-05-31 12:50:00,65.32,65.37,65.27,65.27,23300.0,48.6571,48.6944,48.6199,48.6199,23300.0
2012-05-31 13:00:00,65.27,65.51,65.27,65.42,60700.0,48.6199,48.7986,48.6199,48.7316,60700.0
2012-05-31 13:10:00,65.42,65.49,65.39,65.45,36400.0,48.7316,48.7838,48.7093,48.754,36400.0
2012-05-31 13:20:00,65.44,65.46,65.33,65.34,12700.0,48.7465,48.7614,48.6646,48.672,12700.0
2012-05-31 13:30:00,65.33,65.4,65.25,65.28,16300.0,48.6646,48.7167,48.605,48.6273,16300.0
2012-05-31 13:40:00,65.27,65.31,65.22,65.26,37900.0,48.6199,48.6497,48.5826,48.6124,37900.0
2012-05-31 13:50:00,65.25,65.25,65.17,65.21,13700.0,48.605,48.605,48.5454,48.5752,13700.0
2012-05-31 14:00:00,65.21,65.35,65.2,65.32,19500.0,48.5752,48.6795,48.5677,48.6571,19500.0
2012-05-31 14:10:00,65.32,65.4,65.29,65.29,30400.0,48.6571,48.7167,48.6348,48.6348,30400.0
2012-05-31 14:20:00,65.28,65.37,65.23,65.3,40700.0,48.6273,48.6944,48.5901,48.6422,40700.0
2012-05-31 14:30:00,65.3,65.39,65.28,65.37,23300.0,48.6422,48.7093,48.6273,48.6944,23300.0
2012-05-31 14:40:00,65.37,65.43,65.34,65.36,29100.0,48.6944,48.7391,48.672,48.6869,29100.0
2012-05-31 14:50:00,65.36,65.42,65.3,65.4,13700.0,48.6869,48.7316,48.6422,48.7167,13700.0
2012-05-31 15:00:00,65.38,65.4,65.32,65.39,20000.0,48.7018,48.7167,48.6571,48.7093,20000.0
2012-05-31 15:10:00,65.4,65.49,65.4,65.47,31200.0,48.7167,48.7838,48.7167,48.7689,31200.0
2012-05-31 15:20:00,65.46,65.7,65.45,65.66,43900.0,48.7614,48.9402,48.754,48.9104,43900.0
2012-05-31 15:30:00,65.67,65.83,65.61,65.77,54200.0,48.9178,49.037,48.8731,48.9923,54200.0
2012-05-31 15:40:00,65.76,65.76,65.5,65.51,86900.0,48.9849,48.9849,48.7912,48.7986,86900.0
2012-05-31 15:50:00,65.51,65.53,65.36,65.38,146600.0,48.7986,48.8135,48.6869,48.7018,146600.0
2012-06-01 09:30:00,64.39,64.54,64.35,64.48,32000.0,47.9644,48.0761,47.9346,48.0314,32000.0
2012-06-01 09:40:00,64.45,64.48,64.29,64.35,21300.0,48.0091,48.0314,47.8899,47.9346,21300.0
2012-06-01 09:50:00,64.35,64.44,64.19,64.29,104300.0,47.9346,48.0016,47.8154,47.8899,104300.0
2012-06-01 10:00:00,64.28,64.51,64.27,64.49,99900.0,47.8824,48.0537,47.875,48.0388,99900.0
2012-06-01 10:10:00,64.49,64.51,64.28,64.32,80300.0,48.0388,48.0537,47.8824,47.9122,80300.0
2012-06-01 10:20:00,64.29,64.32,64.18,64.21,69100.0,47.8899,47.9122,47.8079,47.8303,69100.0
2012-06-01 10:30:00,64.21,64.22,64.13,64.18,28900.0,47.8303,47.8377,47.7707,47.8079,28900.0
2012-06-01 10:40:00,64.17,64.24,64.12,64.23,30500.0,47.8005,47.8526,47.7632,47.8452,30500.0
2012-06-01 10:50:00,64.22,64.22,64.12,64.14,47400.0,47.8377,47.8377,47.7632,47.7781,47400.0
2012-06-01 11:00:00,64.13,64.13,64.01,64.01,35500.0,47.7707,47.7707,47.6813,47.6813,35500.0
2012-06-01 11:10:00,64.02,64.16,64.01,64.13,45300.0,47.6887,47.793,47.6813,47.7707,45300.0
2012-06-01 11:20:00,64.12,64.17,64.09,64.14,42900.0,47.7632,47.8005,47.7409,47.7781,42900.0
2012-06-01 11:30:00,64.14,64.21,64.08,64.13,72500.0,47.7781,47.8303,47.7334,47.7707,72500.0
2012-06-01 11:40:00,64.13,64.18,64.11,64.12,19300.0,47.7707,47.8079,47.7558,47.7632,19300.0
2012-06-01 11:50:00,64.13,64.25,64.12,64.24,55700.0,47.7707,47.8601,47.7632,47.8526,55700.0
2012-06-01 12:00:00,64.24,64.25,64.16,64.2,42900.0,47.8526,47.8601,47.793,47.8228,42900.0
2012-06-01 12:10:00,64.21,64.29,64.2,64.24,51500.0,47.8303,47.8899,47.8228,47.8526,51500.0
2012-06-01 12:20:00,64.23,64.23,64.07,64.1,17000.0,47.8452,47.8452,47.726,47.7483,17000.0
2012-06-01 12:30:00,64.1,64.1,64.02,64.04,24900.0,47.7483,47.7483,47.6887,47.7036,24900.0
2012-06-01 12:40:00,64.06,64.12,64.03,64.11,57300.0,47.7185,47.7632,47.6962,47.7558,57300.0
2012-06-01 12:50:00,64.1,64.14,64.07,64.07,18500.0,47.7483,47.7781,47.726,47.726,18500.0
2012-06-01 13:00:00,64.07,64.1,64.02,64.07,23300.0,47.726,47.7483,47.6887,47.726,23300.0
2012-06-01 13:10:00,64.07,64.13,64.07,64.09,22100.0,47.726,47.7707,47.726,47.7409,22100.0
2012-06-01 13:20:00,64.08,64.1,64.0,64.0,34500.0,47.7334,47.7483,47.6738,47.6738,34500.0
2012-06-01 13:30:00,63.98,64.0,63.85,63.85,55800.0,47.6589,47.6738,47.5621,47.5621,55800.0
2012-06-01 13:40:00,63.85,63.99,63.85,63.96,28600.0,47.5621,47.6664,47.5621,47.644,28600.0
2012-06-01 13:50:00,63.94,63.94,63.87,63.9,21300.0,47.6291,47.6291,47.577,47.5994,21300.0
2012-06-01 14:00:00,63.91,63.92,63.76,63.81,31200.0,47.6068,47.6143,47.4951,47.5323,31200.0
2012-06-01 14:10:00,63.78,63.85,63.75,63.84,23500.0,47.51,47.5621,47.4876,47.5547,23500.0
2012-06-01 14:20:00,63.84,63.99,63.84,63.9,42300.0,47.5547,47.6664,47.5547,47.5994,42300.0
2012-06-01 14:30:00,63.89,64.05,63.89,64.05,38600.0,47.5919,47.7111,47.5919,47.7111,38600.0
2012-06-01 14:40:00,64.04,64.04,63.95,63.99,21300.0,47.7036,47.7036,47.6366,47.6664,21300.0
2012-06-01 14:50:00,63.97,64.01,63.82,63.84,26700.0,47.6515,47.6813,47.5398,47.5547,26700.0
2012-06-01 15:00:00,63.84,63.89,63.79,63.88,36000.0,47.5547,47.5919,47.5174,47.5845,36000.0
2012-06-01 15:10:00,63.89,63.94,63.73,63.75,47900.0,47.5919,47.6291,47.4727,47.4876,47900.0
2012-06-01 15:20:00,63.77,63.85,63.73,63.79,25700.0,47.5025,47.5621,47.4727,47.5174,25700.0
2012-06-01 15:30:00,63.79,63.87,63.74,63.74,90400.0,47.5174,47.577,47.4802,47.4802,90400.0
2012-06-01 15:40:00,63.74,63.85,63.71,63.79,91700.0,47.4802,47.5621,47.4578,47.5174,91700.0
2012-06-01 15:50:00,63.79,63.84,63.75,63.75,87600.0,47.5174,47.5547,47.4876,47.4876,87600.0
2012-06-04 09:30:00,63.87,63.95,63.85,63.87,12100.0,47.577,47.6366,47.5621,47.577,12100.0
2012-06-04 09:40:00,63.85,63.85,63.62,63.65,17600.0,47.5621,47.5621,47.3908,47.4131,17600.0
2012-06-04 09:50:00,63.64,63.66,63.53,63.6,26000.0,47.4057,47.4206,47.3237,47.3759,26000.0
2012-06-04 10:00:00,63.61,63.61,63.41,63.46,43800.0,47.3833,47.3833,47.2344,47.2716,43800.0
2012-06-04 10:10:00,63.47,63.65,63.47,63.64,37500.0,47.279,47.4131,47.279,47.4057,37500.0
2012-06-04 10:20:00,63.64,63.68,63.59,63.62,25700.0,47.4057,47.4355,47.3684,47.3908,25700.0
2012-06-04 10:30:00,63.62,63.64,63.51,63.54,29600.0,47.3908,47.4057,47.3088,47.3312,29600.0
2012-06-04 10:40:00,63.55,63.66,63.5,63.56,22900.0,47.3386,47.4206,47.3014,47.3461,22900.0
2012-06-04 10:50:00,63.58,63.71,63.58,63.65,43000.0,47.361,47.4578,47.361,47.4131,43000.0
2012-06-04 11:00:00,63.65,63.68,63.55,63.57,21300.0,47.4131,47.4355,47.3386,47.3535,21300.0
2012-06-04 11:10:00,63.57,63.62,63.5,63.5,45500.0,47.3535,47.3908,47.3014,47.3014,45500.0
2012-06-04 11:20:00,63.48,63.55,63.48,63.49,9800.0,47.2865,47.3386,47.2865,47.2939,9800.0
2012-06-04 11:30:00,63.48,63.53,63.45,63.48,12700.0,47.2865,47.3237,47.2641,47.2865,12700.0
2012-06-04 11:40:00,63.48,63.52,63.45,63.5,10000.0,47.2865,47.3163,47.2641,47.3014,10000.0
2012-06-04 11:50:00,63.48,63.49,63.42,63.45,26600.0,47.2865,47.2939,47.2418,47.2641,26600.0
2012-06-04 12:00:00,63.44,63.5,63.41,63.41,29100.0,47.2567,47.3014,47.2344,47.2344,29100.0
2012-06-04 12:10:00,63.42,63.44,63.25,63.28,37700.0,47.2418,47.2567,47.1152,47.1375,37700.0
2012-06-04 12:20:00,63.3,63.3,63.19,63.2,39800.0,47.1524,47.1524,47.0705,47.0779,39800.0
2012-06-04 12:30:00,63.2,63.27,63.18,63.25,33500.0,47.0779,47.1301,47.063,47.1152,33500.0
2012-06-04 12:40:00,63.24,63.28,63.23,63.23,16400.0,47.1077,47.1375,47.1003,47.1003,16400.0
2012-06-04 12:50:00,63.23,63.24,63.19,63.24,5600.0,47.1003,47.1077,47.0705,47.1077,5600.0
2012-06-04 13:00:00,63.25,63.31,63.23,63.25,22100.0,47.1152,47.1599,47.1003,47.1152,22100.0
2012-06-04 13:10:00,63.24,63.32,63.22,63.23,22800.0,47.1077,47.1673,47.0928,47.1003,22800.0
2012-06-04 13:20:00,63.22,63.22,63.14,63.19,43900.0,47.0928,47.0928,47.0332,47.0705,43900.0
2012-06-04 13:30:00,63.18,63.37,63.17,63.36,20900.0,47.063,47.2046,47.0556,47.1971,20900.0
2012-06-04 13:40:00,63.36,63.38,63.28,63.28,7700.0,47.1971,47.212,47.1375,47.1375,7700.0
2012-06-04 13:50:00,63.29,63.34,63.22,63.31,90300.0,47.145,47.1822,47.0928,47.1599,90300.0
2012-06-04 14:00:00,63.31,63.35,63.26,63.31,25800.0,47.1599,47.1897,47.1226,47.1599,25800.0
2012-06-04 14:10:00,63.32,63.46,63.31,63.45,33800.0,47.1673,47.2716,47.1599,47.2641,33800.0
2012-06-04 14:20:00,63.45,63.55,63.43,63.54,25900.0,47.2641,47.3386,47.2492,47.3312,25900.0
2012-06-04 14:30:00,63.54,63.74,63.49,63.69,42400.0,47.3312,47.4802,47.2939,47.4429,42400.0
2012-06-04 14:40:00,63.68,63.71,63.62,63.63,24200.0,47.4355,47.4578,47.3908,47.3982,24200.0
2012-06-04 14:50:00,63.6,63.63,63.52,63.54,27100.0,47.3759,47.3982,47.3163,47.3312,27100.0
2012-06-04 15:00:00,63.54,63.59,63.53,63.53,27200.0,47.3312,47.3684,47.3237,47.3237,27200.0
2012-06-04 15:10:00,63.52,63.52,63.38,63.5,57300.0,47.3163,47.3163,47.212,47.3014,57300.0
2012-06-04 15:20:00,63.5,63.56,63.4,63.52,74200.0,47.3014,47.3461,47.2269,47.3163,74200.0
2012-06-04 15:30:00,63.52,63.52,63.37,63.43,85200.0,47.3163,47.3163,47.2046,47.2492,85200.0
2012-06-04 15:40:00,63.45,63.56,63.41,63.55,62300.0,47.2641,47.3461,47.2344,47.3386,62300.0
2012-06-04 15:50:00,63.56,63.65,63.55,63.55,67300.0,47.3461,47.4131,47.3386,47.3386,67300.0
2012-06-05 09:30:00,63.4,63.65,63.33,63.58,39900.0,47.2269,47.4131,47.1748,47.361,39900.0
2012-06-05 09:40:00,63.55,63.72,63.54,63.72,69100.0,47.3386,47.4653,47.3312,47.4653,69100.0
2012-06-05 09:50:00,63.73,63.78,63.64,63.77,34500.0,47.4727,47.51,47.4057,47.5025,34500.0
2012-06-05 10:00:00,63.76,63.99,63.74,63.95,79000.0,47.4951,47.6664,47.4802,47.6366,79000.0
2012-06-05 10:10:00,63.93,63.98,63.88,63.89,43700.0,47.6217,47.6589,47.5845,47.5919,43700.0
2012-06-05 10:20:00,63.89,64.07,63.89,64.0,75600.0,47.5919,47.726,47.5919,47.6738,75600.0
2012-06-05 10:30:00,64.01,64.02,63.92,63.96,40400.0,47.6813,47.6887,47.6143,47.644,40400.0
2012-06-05 10:40:00,63.95,63.95,63.83,63.86,34000.0,47.6366,47.6366,47.5472,47.5696,34000.0
2012-06-05 10:50:00,63.85,63.89,63.76,63.83,29500.0,47.5621,47.5919,47.4951,47.5472,29500.0
2012-06-05 11:00:00,63.83,63.88,63.78,63.88,32600.0,47.5472,47.5845,47.51,47.5845,32600.0
2012-06-05 11:10:00,63.88,63.97,63.88,63.97,22200.0,47.5845,47.6515,47.5845,47.6515,22200.0
2012-06-05 11:20:00,63.97,64.0,63.91,63.91,21300.0,47.6515,47.6738,47.6068,47.6068,21300.0
2012-06-05 11:30:00,63.92,63.98,63.8,63.82,29700.0,47.6143,47.6589,47.5249,47.5398,29700.0
2012-06-05 11:40:00,63.84,63.84,63.76,63.81,37700.0,47.5547,47.5547,47.4951,47.5323,37700.0
2012-06-05 11:50:00,63.79,63.81,63.73,63.74,35100.0,47.5174,47.5323,47.4727,47.4802,35100.0
2012-06-05 12:00:00,63.75,63.89,63.75,63.87,28900.0,47.4876,47.5919,47.4876,47.577,28900.0
2012-06-05 12:10:00,63.86,63.89,63.76,63.82,51400.0,47.5696,47.5919,47.4951,47.5398,51400.0
2012-06-05 12:20:00,63.81,63.88,63.77,63.87,151600.0,47.5323,47.5845,47.5025,47.577,151600.0
2012-06-05 12:30:00,63.89,64.07,63.89,64.0,67200.0,47.5919,47.726,47.5919,47.6738,67200.0
2012-06-05 12:40:00,64.0,64.01,63.88,63.89,14100.0,47.6738,47.6813,47.5845,47.5919,14100.0
2012-06-05 12:50:00,63.89,63.97,63.88,63.93,29200.0,47.5919,47.6515,47.5845,47.6217,29200.0
2012-06-05 13:00:00,63.93,63.95,63.88,63.91,16500.0,47.6217,47.6366,47.5845,47.6068,16500.0
2012-06-05 13:10:00,63.92,63.93,63.84,63.86,24900.0,47.6143,47.6217,47.5547,47.5696,24900.0
2012-06-05 13:20:00,63.86,63.95,63.86,63.94,50100.0,47.5696,47.6366,47.5696,47.6291,50100.0
2012-06-05 13:30:00,63.93,63.97,63.9,63.95,27700.0,47.6217,47.6515,47.5994,47.6366,27700.0
2012-06-05 13:40:00,63.96,64.04,63.94,64.02,35900.0,47.644,47.7036,47.6291,47.6887,35900.0
2012-06-05 13:50:00,64.03,64.09,64.01,64.03,35400.0,47.6962,47.7409,47.6813,47.6962,35400.0
2012-06-05 14:00:00,64.03,64.09,63.99,64.06,47900.0,47.6962,47.7409,47.6664,47.7185,47900.0
2012-06-05 14:10:00,64.05,64.12,64.03,64.11,47700.0,47.7111,47.7632,47.6962,47.7558,47700.0
2012-06-05 14:20:00,64.11,64.11,64.04,64.09,34200.0,47.7558,47.7558,47.7036,47.7409,34200.0
2012-06-05 14:30:00,64.08,64.11,64.01,64.01,18600.0,47.7334,47.7558,47.6813,47.6813,18600.0
2012-06-05 14:40:00,64.02,64.06,64.0,64.04,40000.0,47.6887,47.7185,47.6738,47.7036,40000.0
2012-06-05 14:50:00,64.03,64.1,64.02,64.08,36200.0,47.6962,47.7483,47.6887,47.7334,36200.0
2012-06-05 15:00:00,64.09,64.16,64.05,64.05,41800.0,47.7409,47.793,47.7111,47.7111,41800.0
2012-06-05 15:10:00,64.05,64.09,64.02,64.08,43100.0,47.7111,47.7409,47.6887,47.7334,43100.0
2012-06-05 15:20:00,64.08,64.11,64.07,64.08,41700.0,47.7334,47.7558,47.726,47.7334,41700.0
2012-06-05 15:30:00,64.09,64.18,64.07,64.17,76700.0,47.7409,47.8079,47.726,47.8005,76700.0
2012-06-05 15:40:00,64.17,64.2,64.1,64.14,47100.0,47.8005,47.8228,47.7483,47.7781,47100.0
2012-06-05 15:50:00,64.15,64.2,64.09,64.11,75200.0,47.7856,47.8228,47.7409,47.7558,75200.0
2012-06-06 09:30:00,64.53,64.73,64.51,64.58,82800.0,48.0686,48.2176,48.0537,48.1059,82800.0
2012-06-06 09:40:00,64.6,64.87,64.6,64.82,47600.0,48.1208,48.3219,48.1208,48.2847,47600.0
2012-06-06 09:50:00,64.82,64.96,64.78,64.9,252800.0,48.2847,48.389,48.2549,48.3443,252800.0
2012-06-06 10:00:00,64.91,65.01,64.91,64.99,211700.0,48.3517,48.4262,48.3517,48.4113,211700.0
2012-06-06 10:10:00,65.0,65.03,64.92,64.93,40400.0,48.4187,48.4411,48.3592,48.3666,40400.0
2012-06-06 10:20:00,64.9,64.94,64.87,64.9,27400.0,48.3443,48.3741,48.3219,48.3443,27400.0
2012-06-06 10:30:00,64.88,65.01,64.88,64.96,24800.0,48.3294,48.4262,48.3294,48.389,24800.0
2012-06-06 10:40:00,64.99,65.08,64.98,65.08,37600.0,48.4113,48.4783,48.4038,48.4783,37600.0
2012-06-06 10:50:00,65.08,65.09,65.04,65.08,29900.0,48.4783,48.4858,48.4485,48.4783,29900.0
2012-06-06 11:00:00,65.08,65.14,65.07,65.14,22700.0,48.4783,48.523,48.4709,48.523,22700.0
2012-06-06 11:10:00,65.14,65.23,65.14,65.23,51500.0,48.523,48.5901,48.523,48.5901,51500.0
2012-06-06 11:20:00,65.23,65.31,65.22,65.31,13700.0,48.5901,48.6497,48.5826,48.6497,13700.0
2012-06-06 11:30:00,65.3,65.3,65.23,65.26,9900.0,48.6422,48.6422,48.5901,48.6124,9900.0
2012-06-06 11:40:00,65.25,65.34,65.25,65.33,11000.0,48.605,48.672,48.605,48.6646,11000.0
2012-06-06 11:50:00,65.34,65.36,65.26,65.27,22500.0,48.672,48.6869,48.6124,48.6199,22500.0
2012-06-06 12:00:00,65.29,65.36,65.29,65.34,18600.0,48.6348,48.6869,48.6348,48.672,18600.0
2012-06-06 12:10:00,65.34,65.37,65.34,65.35,22600.0,48.672,48.6944,48.672,48.6795,22600.0
2012-06-06 12:20:00,65.34,65.38,65.33,65.35,15700.0,48.672,48.7018,48.6646,48.6795,15700.0
2012-06-06 12:30:00,65.33,65.4,65.33,65.38,18300.0,48.6646,48.7167,48.6646,48.7018,18300.0
2012-06-06 12:40:00,65.39,65.45,65.39,65.42,13100.0,48.7093,48.754,48.7093,48.7316,13100.0
2012-06-06 12:50:00,65.42,65.42,65.39,65.39,6300.0,48.7316,48.7316,48.7093,48.7093,6300.0
2012-06-06 13:00:00,65.39,65.39,65.33,65.35,84100.0,48.7093,48.7093,48.6646,48.6795,84100.0
2012-06-06 13:10:00,65.34,65.35,65.29,65.3,27000.0,48.672,48.6795,48.6348,48.6422,27000.0
2012-06-06 13:20:00,65.29,65.32,65.27,65.31,16200.0,48.6348,48.6571,48.6199,48.6497,16200.0
2012-06-06 13:30:00,65.34,65.36,65.31,65.34,36100.0,48.672,48.6869,48.6497,48.672,36100.0
2012-06-06 13:40:00,65.34,65.34,65.29,65.3,27400.0,48.672,48.672,48.6348,48.6422,27400.0
2012-06-06 13:50:00,65.3,65.3,65.25,65.25,11700.0,48.6422,48.6422,48.605,48.605,11700.0
2012-06-06 14:00:00,65.26,65.32,65.23,65.23,44100.0,48.6124,48.6571,48.5901,48.5901,44100.0
2012-06-06 14:10:00,65.23,65.26,65.18,65.26,25400.0,48.5901,48.6124,48.5528,48.6124,25400.0
2012-06-06 14:20:00,65.26,65.32,65.23,65.31,19800.0,48.6124,48.6571,48.5901,48.6497,19800.0
2012-06-06 14:30:00,65.3,65.38,65.3,65.36,15200.0,48.6422,48.7018,48.6422,48.6869,15200.0
2012-06-06 14:40:00,65.35,65.4,65.35,65.37,20700.0,48.6795,48.7167,48.6795,48.6944,20700.0
2012-06-06 14:50:00,65.37,65.41,65.32,65.36,34900.0,48.6944,48.7242,48.6571,48.6869,34900.0
2012-06-06 15:00:00,65.35,65.42,65.34,65.4,14400.0,48.6795,48.7316,48.672,48.7167,14400.0
2012-06-06 15:10:00,65.4,65.43,65.32,65.33,24200.0,48.7167,48.7391,48.6571,48.6646,24200.0
2012-06-06 15:20:00,65.3,65.37,65.3,65.34,40200.0,48.6422,48.6944,48.6422,48.672,40200.0
2012-06-06 15:30:00,65.34,65.39,65.32,65.34,94500.0,48.672,48.7093,48.6571,48.672,94500.0
2012-06-06 15:40:00,65.33,65.56,65.33,65.49,91700.0,48.6646,48.8359,48.6646,48.7838,91700.0
2012-06-06 15:50:00,65.5,65.65,65.47,65.65,127100.0,48.7912,48.9029,48.7689,48.9029,127100.0
2012-06-07 09:30:00,66.38,66.44,66.31,66.41,49600.0,49.4467,49.4914,49.3946,49.4691,49600.0
2012-06-07 09:40:00,66.4,66.42,66.31,66.34,68600.0,49.4616,49.4765,49.3946,49.4169,68600.0
2012-06-07 09:50:00,66.34,66.41,66.31,66.35,51600.0,49.4169,49.4691,49.3946,49.4244,51600.0
2012-06-07 10:00:00,66.35,66.4,66.0,66.01,117000.0,49.4244,49.4616,49.1637,49.1711,117000.0
2012-06-07 10:10:00,66.02,66.04,65.9,65.91,55600.0,49.1785,49.1934,49.0892,49.0966,55600.0
2012-06-07 10:20:00,65.9,66.15,65.9,66.13,35400.0,49.0892,49.2754,49.0892,49.2605,35400.0
2012-06-07 10:30:00,66.12,66.15,65.96,65.97,31100.0,49.253,49.2754,49.1339,49.1413,31100.0
2012-06-07 10:40:00,65.97,66.03,65.85,65.89,47100.0,49.1413,49.186,49.0519,49.0817,47100.0
2012-06-07 10:50:00,65.88,65.91,65.81,65.91,25400.0,49.0743,49.0966,49.0221,49.0966,25400.0
2012-06-07 11:00:00,65.9,65.98,65.87,65.94,37500.0,49.0892,49.1488,49.0668,49.119,37500.0
2012-06-07 11:10:00,65.94,65.94,65.8,65.81,57600.0,49.119,49.119,49.0147,49.0221,57600.0
2012-06-07 11:20:00,65.82,65.95,65.82,65.88,42200.0,49.0296,49.1264,49.0296,49.0743,42200.0
2012-06-07 11:30:00,65.88,66.0,65.85,65.99,32200.0,49.0743,49.1637,49.0519,49.1562,32200.0
2012-06-07 11:40:00,65.99,66.04,65.98,66.03,19000.0,49.1562,49.1934,49.1488,49.186,19000.0
2012-06-07 11:50:00,66.04,66.08,65.99,65.99,17500.0,49.1934,49.2232,49.1562,49.1562,17500.0
2012-06-07 12:00:00,65.99,65.99,65.91,65.94,20400.0,49.1562,49.1562,49.0966,49.119,20400.0
2012-06-07 12:10:00,65.93,66.14,65.92,66.07,26100.0,49.1115,49.2679,49.1041,49.2158,26100.0
2012-06-07 12:20:00,66.05,66.09,65.99,66.06,23700.0,49.2009,49.2307,49.1562,49.2083,23700.0
2012-06-07 12:30:00,66.05,66.05,65.98,66.05,23500.0,49.2009,49.2009,49.1488,49.2009,23500.0
2012-06-07 12:40:00,66.07,66.07,65.96,66.02,34300.0,49.2158,49.2158,49.1339,49.1785,34300.0
2012-06-07 12:50:00,66.02,66.07,65.99,66.01,16000.0,49.1785,49.2158,49.1562,49.1711,16000.0
2012-06-07 13:00:00,66.01,66.05,65.99,66.02,14500.0,49.1711,49.2009,49.1562,49.1785,14500.0
2012-06-07 13:10:00,66.03,66.15,66.03,66.13,16100.0,49.186,49.2754,49.186,49.2605,16100.0
2012-06-07 13:20:00,66.14,66.22,66.13,66.19,53900.0,49.2679,49.3275,49.2605,49.3052,53900.0
2012-06-07 13:30:00,66.19,66.2,66.15,66.15,68900.0,49.3052,49.3126,49.2754,49.2754,68900.0
2012-06-07 13:40:00,66.15,66.16,66.13,66.15,9300.0,49.2754,49.2828,49.2605,49.2754,9300.0
2012-06-07 13:50:00,66.15,66.15,66.05,66.06,10100.0,49.2754,49.2754,49.2009,49.2083,10100.0
2012-06-07 14:00:00,66.05,66.07,65.99,66.01,16100.0,49.2009,49.2158,49.1562,49.1711,16100.0
2012-06-07 14:10:00,66.01,66.1,66.01,66.08,15500.0,49.1711,49.2381,49.1711,49.2232,15500.0
2012-06-07 14:20:00,66.07,66.13,66.07,66.09,9400.0,49.2158,49.2605,49.2158,49.2307,9400.0
2012-06-07 14:30:00,66.1,66.1,66.05,66.08,7500.0,49.2381,49.2381,49.2009,49.2232,7500.0
2012-06-07 14:40:00,66.09,66.12,66.07,66.09,9700.0,49.2307,49.253,49.2158,49.2307,9700.0
2012-06-07 14:50:00,66.09,66.09,66.06,66.09,11300.0,49.2307,49.2307,49.2083,49.2307,11300.0
2012-06-07 15:00:00,66.08,66.09,65.98,66.02,49000.0,49.2232,49.2307,49.1488,49.1785,49000.0
2012-06-07 15:10:00,66.02,66.07,65.89,65.91,47200.0,49.1785,49.2158,49.0817,49.0966,47200.0
2012-06-07 15:20:00,65.9,65.93,65.85,65.89,32400.0,49.0892,49.1115,49.0519,49.0817,32400.0
2012-06-07 15:30:00,65.87,65.89,65.73,65.73,25000.0,49.0668,49.0817,48.9625,48.9625,25000.0
2012-06-07 15:40:00,65.75,65.79,65.64,65.68,51000.0,48.9774,49.0072,48.8955,48.9253,51000.0
2012-06-07 15:50:00,65.68,65.69,65.54,65.65,49800.0,48.9253,48.9327,48.821,48.9029,49800.0
2012-06-08 09:30:00,65.55,65.55,65.38,65.43,29800.0,48.8284,48.8284,48.7018,48.7391,29800.0
2012-06-08 09:40:00,65.41,65.42,65.32,65.38,23600.0,48.7242,48.7316,48.6571,48.7018,23600.0
2012-06-08 09:50:00,65.38,65.49,65.31,65.46,85000.0,48.7018,48.7838,48.6497,48.7614,85000.0
2012-06-08 10:00:00,65.45,65.58,65.4,65.54,39700.0,48.754,48.8508,48.7167,48.821,39700.0
2012-06-08 10:10:00,65.53,65.61,65.49,65.54,35100.0,48.8135,48.8731,48.7838,48.821,35100.0
2012-06-08 10:20:00,65.53,65.57,65.47,65.56,21900.0,48.8135,48.8433,48.7689,48.8359,21900.0
2012-06-08 10:30:00,65.56,65.63,65.51,65.61,11800.0,48.8359,48.888,48.7986,48.8731,11800.0
2012-06-08 10:40:00,65.61,65.75,65.59,65.73,13300.0,48.8731,48.9774,48.8582,48.9625,13300.0
2012-06-08 10:50:00,65.74,65.8,65.69,65.79,27000.0,48.97,49.0147,48.9327,49.0072,27000.0
2012-06-08 11:00:00,65.81,65.82,65.73,65.74,26600.0,49.0221,49.0296,48.9625,48.97,26600.0
2012-06-08 11:10:00,65.73,65.73,65.66,65.69,25200.0,48.9625,48.9625,48.9104,48.9327,25200.0
2012-06-08 11:20:00,65.69,65.73,65.67,65.69,14100.0,48.9327,48.9625,48.9178,48.9327,14100.0
2012-06-08 11:30:00,65.71,65.77,65.71,65.76,24000.0,48.9476,48.9923,48.9476,48.9849,24000.0
2012-06-08 11:40:00,65.76,65.78,65.74,65.78,18300.0,48.9849,48.9998,48.97,48.9998,18300.0
2012-06-08 11:50:00,65.76,65.78,65.67,65.68,21200.0,48.9849,48.9998,48.9178,48.9253,21200.0
2012-06-08 12:00:00,65.68,65.78,65.67,65.72,41800.0,48.9253,48.9998,48.9178,48.9551,41800.0
2012-06-08 12:10:00,65.72,65.76,65.7,65.75,14300.0,48.9551,48.9849,48.9402,48.9774,14300.0
2012-06-08 12:20:00,65.75,65.79,65.71,65.78,13300.0,48.9774,49.0072,48.9476,48.9998,13300.0
2012-06-08 12:30:00,65.79,65.95,65.79,65.9,10500.0,49.0072,49.1264,49.0072,49.0892,10500.0
2012-06-08 12:40:00,65.91,65.96,65.89,65.95,6300.0,49.0966,49.1339,49.0817,49.1264,6300.0
2012-06-08 12:50:00,65.96,65.97,65.91,65.95,11400.0,49.1339,49.1413,49.0966,49.1264,11400.0
2012-06-08 13:00:00,65.97,66.1,65.97,66.1,29700.0,49.1413,49.2381,49.1413,49.2381,29700.0
2012-06-08 13:10:00,66.12,66.13,66.05,66.05,135300.0,49.253,49.2605,49.2009,49.2009,135300.0
2012-06-08 13:20:00,66.06,66.08,66.01,66.01,12500.0,49.2083,49.2232,49.1711,49.1711,12500.0
2012-06-08 13:30:00,66.03,66.06,65.99,66.01,8100.0,49.186,49.2083,49.1562,49.1711,8100.0
2012-06-08 13:40:00,66.0,66.0,65.94,65.98,7400.0,49.1637,49.1637,49.119,49.1488,7400.0
2012-06-08 13:50:00,66.0,66.04,66.0,66.02,16100.0,49.1637,49.1934,49.1637,49.1785,16100.0
2012-06-08 14:00:00,66.03,66.05,66.0,66.03,15100.0,49.186,49.2009,49.1637,49.186,15100.0
2012-06-08 14:10:00,66.03,66.05,65.99,65.99,6000.0,49.186,49.2009,49.1562,49.1562,6000.0
2012-06-08 14:20:00,66.0,66.06,66.0,66.04,17000.0,49.1637,49.2083,49.1637,49.1934,17000.0
2012-06-08 14:30:00,66.04,66.15,66.02,66.14,7100.0,49.1934,49.2754,49.1785,49.2679,7100.0
2012-06-08 14:40:00,66.14,66.15,66.08,66.08,13300.0,49.2679,49.2754,49.2232,49.2232,13300.0
2012-06-08 14:50:00,66.08,66.1,66.05,66.05,15100.0,49.2232,49.2381,49.2009,49.2009,15100.0
2012-06-08 15:00:00,66.06,66.07,66.03,66.05,19900.0,49.2083,49.2158,49.186,49.2009,19900.0
2012-06-08 15:10:00,66.05,66.15,66.05,66.12,53700.0,49.2009,49.2754,49.2009,49.253,53700.0
2012-06-08 15:20:00,66.12,66.14,66.07,66.07,29100.0,49.253,49.2679,49.2158,49.2158,29100.0
2012-06-08 15:30:00,66.08,66.09,66.04,66.05,26400.0,49.2232,49.2307,49.1934,49.2009,26400.0
2012-06-08 15:40:00,66.06,66.22,66.06,66.21,40900.0,49.2083,49.3275,49.2083,49.3201,40900.0
2012-06-08 15:50:00,66.21,66.21,66.12,66.21,75600.0,49.3201,49.3201,49.253,49.3201,75600.0
2012-06-11 09:30:00,66.7,66.77,66.44,66.46,30000.0,49.6851,49.7372,49.4914,49.5063,30000.0
2012-06-11 09:40:00,66.45,66.49,66.35,66.4,54100.0,49.4989,49.5287,49.4244,49.4616,54100.0
2012-06-11 09:50:00,66.39,66.49,66.26,66.28,44300.0,49.4542,49.5287,49.3573,49.3722,44300.0
2012-06-11 10:00:00,66.28,66.39,66.17,66.19,55700.0,49.3722,49.4542,49.2903,49.3052,55700.0
2012-06-11 10:10:00,66.19,66.3,66.13,66.17,32500.0,49.3052,49.3871,49.2605,49.2903,32500.0
2012-06-11 10:20:00,66.18,66.26,66.1,66.16,30800.0,49.2977,49.3573,49.2381,49.2828,30800.0
2012-06-11 10:30:00,66.15,66.23,66.09,66.2,19200.0,49.2754,49.335,49.2307,49.3126,19200.0
2012-06-11 10:40:00,66.21,66.22,66.04,66.07,23800.0,49.3201,49.3275,49.1934,49.2158,23800.0
2012-06-11 10:50:00,66.05,66.07,65.96,66.01,97200.0,49.2009,49.2158,49.1339,49.1711,97200.0
2012-06-11 11:00:00,66.01,66.04,65.92,66.03,177100.0,49.1711,49.1934,49.1041,49.186,177100.0
2012-06-11 11:10:00,66.02,66.03,65.91,65.91,23900.0,49.1785,49.186,49.0966,49.0966,23900.0
2012-06-11 11:20:00,65.91,65.98,65.88,65.97,41000.0,49.0966,49.1488,49.0743,49.1413,41000.0
2012-06-11 11:30:00,65.95,66.1,65.94,66.1,19600.0,49.1264,49.2381,49.119,49.2381,19600.0
2012-06-11 11:40:00,66.11,66.12,66.05,66.08,20100.0,49.2456,49.253,49.2009,49.2232,20100.0
2012-06-11 11:50:00,66.08,66.1,65.93,66.07,30600.0,49.2232,49.2381,49.1115,49.2158,30600.0
2012-06-11 12:00:00,66.06,66.13,66.0,66.02,31700.0,49.2083,49.2605,49.1637,49.1785,31700.0
2012-06-11 12:10:00,66.03,66.05,65.97,66.0,18100.0,49.186,49.2009,49.1413,49.1637,18100.0
2012-06-11 12:20:00,66.02,66.02,65.95,65.95,16200.0,49.1785,49.1785,49.1264,49.1264,16200.0
2012-06-11 12:30:00,65.97,66.02,65.95,66.02,24500.0,49.1413,49.1785,49.1264,49.1785,24500.0
2012-06-11 12:40:00,66.01,66.08,65.98,66.04,20600.0,49.1711,49.2232,49.1488,49.1934,20600.0
2012-06-11 12:50:00,66.04,66.06,66.01,66.04,92900.0,49.1934,49.2083,49.1711,49.1934,92900.0
2012-06-11 13:00:00,66.05,66.11,66.03,66.09,76800.0,49.2009,49.2456,49.186,49.2307,76800.0
2012-06-11 13:10:00,66.09,66.17,66.09,66.15,30600.0,49.2307,49.2903,49.2307,49.2754,30600.0
2012-06-11 13:20:00,66.15,66.15,66.07,66.09,12700.0,49.2754,49.2754,49.2158,49.2307,12700.0
2012-06-11 13:30:00,66.09,66.1,66.0,66.02,20800.0,49.2307,49.2381,49.1637,49.1785,20800.0
2012-06-11 13:40:00,66.02,66.02,65.94,65.94,12700.0,49.1785,49.1785,49.119,49.119,12700.0
2012-06-11 13:50:00,65.94,66.0,65.94,65.97,45000.0,49.119,49.1637,49.119,49.1413,45000.0
2012-06-11 14:00:00,65.96,65.96,65.79,65.83,35100.0,49.1339,49.1339,49.0072,49.037,35100.0
2012-06-11 14:10:00,65.83,65.86,65.75,65.75,27900.0,49.037,49.0594,48.9774,48.9774,27900.0
2012-06-11 14:20:00,65.76,65.82,65.74,65.79,17900.0,48.9849,49.0296,48.97,49.0072,17900.0
2012-06-11 14:30:00,65.78,65.87,65.78,65.83,19900.0,48.9998,49.0668,48.9998,49.037,19900.0
2012-06-11 14:40:00,65.86,65.88,65.82,65.82,18000.0,49.0594,49.0743,49.0296,49.0296,18000.0
2012-06-11 14:50:00,65.82,65.87,65.77,65.83,34200.0,49.0296,49.0668,48.9923,49.037,34200.0
2012-06-11 15:00:00,65.82,65.83,65.75,65.75,24100.0,49.0296,49.037,48.9774,48.9774,24100.0
2012-06-11 15:10:00,65.76,65.77,65.64,65.66,42400.0,48.9849,48.9923,48.8955,48.9104,42400.0
2012-06-11 15:20:00,65.65,65.66,65.57,65.61,19500.0,48.9029,48.9104,48.8433,48.8731,19500.0
2012-06-11 15:30:00,65.6,65.71,65.59,65.69,35800.0,48.8657,48.9476,48.8582,48.9327,35800.0
2012-06-11 15:40:00,65.7,65.76,65.54,65.54,47600.0,48.9402,48.9849,48.821,48.821,47600.0
2012-06-11 15:50:00,65.53,65.54,65.3,65.38,67700.0,48.8135,48.821,48.6422,48.7018,67700.0
2012-06-12 09:30:00,65.48,65.56,65.37,65.37,39900.0,48.7763,48.8359,48.6944,48.6944,39900.0
2012-06-12 09:40:00,65.38,65.59,65.34,65.53,35900.0,48.7018,48.8582,48.672,48.8135,35900.0
2012-06-12 09:50:00,65.52,65.64,65.5,65.54,26900.0,48.8061,48.8955,48.7912,48.821,26900.0
2012-06-12 10:00:00,65.54,65.73,65.39,65.45,53500.0,48.821,48.9625,48.7093,48.754,53500.0
2012-06-12 10:10:00,65.45,65.5,65.34,65.4,56000.0,48.754,48.7912,48.672,48.7167,56000.0
2012-06-12 10:20:00,65.42,65.45,65.34,65.4,50400.0,48.7316,48.754,48.672,48.7167,50400.0
2012-06-12 10:30:00,65.4,65.4,65.27,65.29,48300.0,48.7167,48.7167,48.6199,48.6348,48300.0
2012-06-12 10:40:00,65.28,65.58,65.28,65.55,35200.0,48.6273,48.8508,48.6273,48.8284,35200.0
2012-06-12 10:50:00,65.55,65.59,65.48,65.5,32000.0,48.8284,48.8582,48.7763,48.7912,32000.0
2012-06-12 11:00:00,65.54,65.69,65.51,65.64,22800.0,48.821,48.9327,48.7986,48.8955,22800.0
2012-06-12 11:10:00,65.67,65.82,65.67,65.78,33800.0,48.9178,49.0296,48.9178,48.9998,33800.0
2012-06-12 11:20:00,65.78,65.96,65.78,65.89,71600.0,48.9998,49.1339,48.9998,49.0817,71600.0
2012-06-12 11:30:00,65.89,65.92,65.84,65.86,13000.0,49.0817,49.1041,49.0445,49.0594,13000.0
2012-06-12 11:40:00,65.85,65.87,65.81,65.81,25600.0,49.0519,49.0668,49.0221,49.0221,25600.0
2012-06-12 11:50:00,65.82,65.83,65.73,65.75,23000.0,49.0296,49.037,48.9625,48.9774,23000.0
2012-06-12 12:00:00,65.76,65.82,65.72,65.72,15100.0,48.9849,49.0296,48.9551,48.9551,15100.0
2012-06-12 12:10:00,65.71,65.72,65.66,65.71,25200.0,48.9476,48.9551,48.9104,48.9476,25200.0
2012-06-12 12:20:00,65.7,65.76,65.7,65.73,30900.0,48.9402,48.9849,48.9402,48.9625,30900.0
2012-06-12 12:30:00,65.71,65.79,65.69,65.78,13200.0,48.9476,49.0072,48.9327,48.9998,13200.0
2012-06-12 12:40:00,65.77,65.78,65.7,65.71,7600.0,48.9923,48.9998,48.9402,48.9476,7600.0
2012-06-12 12:50:00,65.7,65.72,65.66,65.7,9900.0,48.9402,48.9551,48.9104,48.9402,9900.0
2012-06-12 13:00:00,65.7,65.7,65.65,65.69,232500.0,48.9402,48.9402,48.9029,48.9327,232500.0
2012-06-12 13:10:00,65.69,65.89,65.69,65.89,19400.0,48.9327,49.0817,48.9327,49.0817,19400.0
2012-06-12 13:20:00,65.89,65.9,65.81,65.81,18800.0,49.0817,49.0892,49.0221,49.0221,18800.0
2012-06-12 13:30:00,65.83,65.9,65.8,65.87,14300.0,49.037,49.0892,49.0147,49.0668,14300.0
2012-06-12 13:40:00,65.9,65.92,65.81,65.82,26200.0,49.0892,49.1041,49.0221,49.0296,26200.0
2012-06-12 13:50:00,65.85,65.9,65.77,65.79,42100.0,49.0519,49.0892,48.9923,49.0072,42100.0
2012-06-12 14:00:00,65.8,65.85,65.77,65.82,21300.0,49.0147,49.0519,48.9923,49.0296,21300.0
2012-06-12 14:10:00,65.79,65.82,65.75,65.81,28600.0,49.0072,49.0296,48.9774,49.0221,28600.0
2012-06-12 14:20:00,65.79,65.84,65.76,65.8,30900.0,49.0072,49.0445,48.9849,49.0147,30900.0
2012-06-12 14:30:00,65.81,65.98,65.81,65.98,39400.0,49.0221,49.1488,49.0221,49.1488,39400.0
2012-06-12 14:40:00,65.95,65.96,65.92,65.94,21800.0,49.1264,49.1339,49.1041,49.119,21800.0
2012-06-12 14:50:00,65.94,65.95,65.85,65.9,30700.0,49.119,49.1264,49.0519,49.0892,30700.0
2012-06-12 15:00:00,65.9,65.94,65.86,65.94,19500.0,49.0892,49.119,49.0594,49.119,19500.0
2012-06-12 15:10:00,65.94,65.97,65.88,65.88,34700.0,49.119,49.1413,49.0743,49.0743,34700.0
2012-06-12 15:20:00,65.87,66.01,65.84,65.99,48500.0,49.0668,49.1711,49.0445,49.1562,48500.0
2012-06-12 15:30:00,66.0,66.01,65.91,65.98,32900.0,49.1637,49.1711,49.0966,49.1488,32900.0
2012-06-12 15:40:00,65.98,66.16,65.98,66.11,113500.0,49.1488,49.2828,49.1488,49.2456,113500.0
2012-06-12 15:50:00,66.1,66.17,66.09,66.15,60100.0,49.2381,49.2903,49.2307,49.2754,60100.0
2012-06-13 09:30:00,65.94,65.97,65.78,65.85,17600.0,49.119,49.1413,48.9998,49.0519,17600.0
2012-06-13 09:40:00,65.85,65.94,65.82,65.88,14500.0,49.0519,49.119,49.0296,49.0743,14500.0
2012-06-13 09:50:00,65.87,65.87,65.73,65.81,28500.0,49.0668,49.0668,48.9625,49.0221,28500.0
2012-06-13 10:00:00,65.79,66.0,65.79,65.97,37400.0,49.0072,49.1637,49.0072,49.1413,37400.0
2012-06-13 10:10:00,65.98,66.09,65.98,66.07,22600.0,49.1488,49.2307,49.1488,49.2158,22600.0
2012-06-13 10:20:00,66.1,66.12,66.01,66.04,14300.0,49.2381,49.253,49.1711,49.1934,14300.0
2012-06-13 10:30:00,66.06,66.31,66.06,66.29,39600.0,49.2083,49.3946,49.2083,49.3797,39600.0
2012-06-13 10:40:00,66.3,66.36,66.25,66.28,70600.0,49.3871,49.4318,49.3499,49.3722,70600.0
2012-06-13 10:50:00,66.28,66.33,66.26,66.28,89700.0,49.3722,49.4095,49.3573,49.3722,89700.0
2012-06-13 11:00:00,66.28,66.28,66.1,66.11,57800.0,49.3722,49.3722,49.2381,49.2456,57800.0
2012-06-13 11:10:00,66.1,66.17,66.07,66.15,47500.0,49.2381,49.2903,49.2158,49.2754,47500.0
2012-06-13 11:20:00,66.15,66.21,66.13,66.14,37200.0,49.2754,49.3201,49.2605,49.2679,37200.0
2012-06-13 11:30:00,66.15,66.27,66.15,66.19,42800.0,49.2754,49.3648,49.2754,49.3052,42800.0
2012-06-13 11:40:00,66.2,66.22,66.15,66.17,43500.0,49.3126,49.3275,49.2754,49.2903,43500.0
2012-06-13 11:50:00,66.18,66.19,66.09,66.13,36600.0,49.2977,49.3052,49.2307,49.2605,36600.0
2012-06-13 12:00:00,66.14,66.14,66.02,66.04,24200.0,49.2679,49.2679,49.1785,49.1934,24200.0
2012-06-13 12:10:00,66.05,66.16,66.03,66.15,17500.0,49.2009,49.2828,49.186,49.2754,17500.0
2012-06-13 12:20:00,66.14,66.17,66.12,66.14,16500.0,49.2679,49.2903,49.253,49.2679,16500.0
2012-06-13 12:30:00,66.15,66.31,66.15,66.3,11800.0,49.2754,49.3946,49.2754,49.3871,11800.0
2012-06-13 12:40:00,66.34,66.44,66.33,66.33,24700.0,49.4169,49.4914,49.4095,49.4095,24700.0
2012-06-13 12:50:00,66.32,66.34,66.28,66.31,16500.0,49.402,49.4169,49.3722,49.3946,16500.0
2012-06-13 13:00:00,66.31,66.34,66.28,66.34,8600.0,49.3946,49.4169,49.3722,49.4169,8600.0
2012-06-13 13:10:00,66.36,66.37,66.29,66.33,10800.0,49.4318,49.4393,49.3797,49.4095,10800.0
2012-06-13 13:20:00,66.33,66.37,66.25,66.37,16300.0,49.4095,49.4393,49.3499,49.4393,16300.0
2012-06-13 13:30:00,66.36,66.39,66.36,66.37,4100.0,49.4318,49.4542,49.4318,49.4393,4100.0
2012-06-13 13:40:00,66.38,66.38,66.25,66.28,21300.0,49.4467,49.4467,49.3499,49.3722,21300.0
2012-06-13 13:50:00,66.26,66.33,66.16,66.17,30100.0,49.3573,49.4095,49.2828,49.2903,30100.0
2012-06-13 14:00:00,66.17,66.21,66.16,66.17,13800.0,49.2903,49.3201,49.2828,49.2903,13800.0
2012-06-13 14:10:00,66.16,66.16,66.1,66.15,18300.0,49.2828,49.2828,49.2381,49.2754,18300.0
2012-06-13 14:20:00,66.13,66.16,66.11,66.14,8600.0,49.2605,49.2828,49.2456,49.2679,8600.0
2012-06-13 14:30:00,66.13,66.17,66.08,66.08,20600.0,49.2605,49.2903,49.2232,49.2232,20600.0
2012-06-13 14:40:00,66.11,66.11,65.92,66.01,35100.0,49.2456,49.2456,49.1041,49.1711,35100.0
2012-06-13 14:50:00,65.99,66.02,65.92,65.95,28900.0,49.1562,49.1785,49.1041,49.1264,28900.0
2012-06-13 15:00:00,65.94,66.0,65.84,65.9,35400.0,49.119,49.1637,49.0445,49.0892,35400.0
2012-06-13 15:10:00,65.92,65.92,65.74,65.74,62100.0,49.1041,49.1041,48.97,48.97,62100.0
2012-06-13 15:20:00,65.74,65.74,65.63,65.65,40900.0,48.97,48.97,48.888,48.9029,40900.0
2012-06-13 15:30:00,65.65,65.76,65.63,65.71,55900.0,48.9029,48.9849,48.888,48.9476,55900.0
2012-06-13 15:40:00,65.71,65.71,65.58,65.59,40000.0,48.9476,48.9476,48.8508,48.8582,40000.0
2012-06-13 15:50:00,65.59,65.82,65.59,65.81,79800.0,48.8582,49.0296,48.8582,49.0221,79800.0
2012-06-14 09:30:00,65.92,66.03,65.85,65.86,54000.0,49.1041,49.186,49.0519,49.0594,54000.0
2012-06-14 09:40:00,65.82,66.0,65.81,65.91,64000.0,49.0296,49.1637,49.0221,49.0966,64000.0
2012-06-14 09:50:00,65.93,66.16,65.87,66.15,136500.0,49.1115,49.2828,49.0668,49.2754,136500.0
2012-06-14 10:00:00,66.14,66.28,66.14,66.2,81000.0,49.2679,49.3722,49.2679,49.3126,81000.0
2012-06-14 10:10:00,66.23,66.25,66.16,66.25,16600.0,49.335,49.3499,49.2828,49.3499,16600.0
2012-06-14 10:20:00,66.21,66.22,66.14,66.19,34300.0,49.3201,49.3275,49.2679,49.3052,34300.0
2012-06-14 10:30:00,66.2,66.22,66.08,66.16,17800.0,49.3126,49.3275,49.2232,49.2828,17800.0
2012-06-14 10:40:00,66.15,66.24,66.13,66.21,17000.0,49.2754,49.3424,49.2605,49.3201,17000.0
2012-06-14 10:50:00,66.22,66.3,66.21,66.28,30700.0,49.3275,49.3871,49.3201,49.3722,30700.0
2012-06-14 11:00:00,66.28,66.31,66.24,66.27,9900.0,49.3722,49.3946,49.3424,49.3648,9900.0
2012-06-14 11:10:00,66.28,66.34,66.26,66.31,36800.0,49.3722,49.4169,49.3573,49.3946,36800.0
2012-06-14 11:20:00,66.33,66.38,66.31,66.37,24200.0,49.4095,49.4467,49.3946,49.4393,24200.0
2012-06-14 11:30:00,66.38,66.4,66.33,66.38,26200.0,49.4467,49.4616,49.4095,49.4467,26200.0
2012-06-14 11:40:00,66.38,66.38,66.33,66.34,8500.0,49.4467,49.4467,49.4095,49.4169,8500.0
2012-06-14 11:50:00,66.34,66.37,66.27,66.3,53400.0,49.4169,49.4393,49.3648,49.3871,53400.0
2012-06-14 12:00:00,66.29,66.33,66.29,66.31,27600.0,49.3797,49.4095,49.3797,49.3946,27600.0
2012-06-14 12:10:00,66.3,66.36,66.27,66.3,24200.0,49.3871,49.4318,49.3648,49.3871,24200.0
2012-06-14 12:20:00,66.3,66.32,66.28,66.29,6500.0,49.3871,49.402,49.3722,49.3797,6500.0
2012-06-14 12:30:00,66.28,66.32,66.25,66.32,7100.0,49.3722,49.402,49.3499,49.402,7100.0
2012-06-14 12:40:00,66.32,66.39,66.32,66.38,4300.0,49.402,49.4542,49.402,49.4467,4300.0
2012-06-14 12:50:00,66.37,66.39,66.35,66.38,11000.0,49.4393,49.4542,49.4244,49.4467,11000.0
2012-06-14 13:00:00,66.38,66.47,66.38,66.44,18600.0,49.4467,49.5138,49.4467,49.4914,18600.0
2012-06-14 13:10:00,66.44,66.47,66.41,66.43,30600.0,49.4914,49.5138,49.4691,49.484,30600.0
2012-06-14 13:20:00,66.43,66.44,66.33,66.37,18900.0,49.484,49.4914,49.4095,49.4393,18900.0
2012-06-14 13:30:00,66.36,66.46,66.36,66.43,19900.0,49.4318,49.5063,49.4318,49.484,19900.0
2012-06-14 13:40:00,66.43,66.43,66.36,66.38,20500.0,49.484,49.484,49.4318,49.4467,20500.0
2012-06-14 13:50:00,66.4,66.45,66.39,66.42,67700.0,49.4616,49.4989,49.4542,49.4765,67700.0
2012-06-14 14:00:00,66.42,66.51,66.41,66.49,129200.0,49.4765,49.5436,49.4691,49.5287,129200.0
2012-06-14 14:10:00,66.5,66.5,66.45,66.46,111300.0,49.5361,49.5361,49.4989,49.5063,111300.0
2012-06-14 14:20:00,66.45,66.46,66.34,66.36,16400.0,49.4989,49.5063,49.4169,49.4318,16400.0
2012-06-14 14:30:00,66.35,66.35,66.29,66.34,14900.0,49.4244,49.4244,49.3797,49.4169,14900.0
2012-06-14 14:40:00,66.34,66.34,66.27,66.29,13800.0,49.4169,49.4169,49.3648,49.3797,13800.0
2012-06-14 14:50:00,66.29,66.3,66.23,66.23,11900.0,49.3797,49.3871,49.335,49.335,11900.0
2012-06-14 15:00:00,66.23,66.89,66.23,66.58,143500.0,49.335,49.8266,49.335,49.5957,143500.0
2012-06-14 15:10:00,66.61,66.8,66.48,66.48,149300.0,49.618,49.7596,49.5212,49.5212,149300.0
2012-06-14 15:20:00,66.47,66.57,66.3,66.37,146400.0,49.5138,49.5882,49.3871,49.4393,146400.0
2012-06-14 15:30:00,66.35,66.67,66.34,66.63,52400.0,49.4244,49.6627,49.4169,49.6329,52400.0
2012-06-14 15:40:00,66.63,66.72,66.52,66.67,59400.0,49.6329,49.7,49.551,49.6627,59400.0
2012-06-14 15:50:00,66.67,66.72,66.54,66.63,81000.0,49.6627,49.7,49.5659,49.6329,81000.0
2012-06-15 09:30:00,66.88,66.98,66.76,66.76,76000.0,49.8192,49.8937,49.7298,49.7298,76000.0
2012-06-15 09:40:00,66.76,66.87,66.76,66.84,22100.0,49.7298,49.8117,49.7298,49.7894,22100.0
2012-06-15 09:50:00,66.83,66.94,66.78,66.91,38600.0,49.7819,49.8639,49.7447,49.8415,38600.0
2012-06-15 10:00:00,66.94,66.99,66.91,66.93,20400.0,49.8639,49.9011,49.8415,49.8564,20400.0
2012-06-15 10:10:00,66.94,66.96,66.86,66.87,13700.0,49.8639,49.8788,49.8043,49.8117,13700.0
2012-06-15 10:20:00,66.88,66.88,66.78,66.84,16300.0,49.8192,49.8192,49.7447,49.7894,16300.0
2012-06-15 10:30:00,66.85,66.9,66.8,66.84,25000.0,49.7968,49.8341,49.7596,49.7894,25000.0
2012-06-15 10:40:00,66.85,66.95,66.79,66.93,26800.0,49.7968,49.8713,49.7521,49.8564,26800.0
2012-06-15 10:50:00,66.94,66.96,66.9,66.93,37900.0,49.8639,49.8788,49.8341,49.8564,37900.0
2012-06-15 11:00:00,66.91,66.95,66.88,66.94,9000.0,49.8415,49.8713,49.8192,49.8639,9000.0
2012-06-15 11:10:00,66.96,66.98,66.95,66.96,18700.0,49.8788,49.8937,49.8713,49.8788,18700.0
2012-06-15 11:20:00,66.97,66.98,66.92,66.96,27400.0,49.8862,49.8937,49.849,49.8788,27400.0
2012-06-15 11:30:00,66.96,67.01,66.94,66.97,16000.0,49.8788,49.916,49.8639,49.8862,16000.0
2012-06-15 11:40:00,66.98,67.0,66.94,66.94,11400.0,49.8937,49.9086,49.8639,49.8639,11400.0
2012-06-15 11:50:00,66.97,66.97,66.93,66.95,6000.0,49.8862,49.8862,49.8564,49.8713,6000.0
2012-06-15 12:00:00,66.95,66.96,66.93,66.94,35300.0,49.8713,49.8788,49.8564,49.8639,35300.0
2012-06-15 12:10:00,66.94,66.95,66.92,66.93,28100.0,49.8639,49.8713,49.849,49.8564,28100.0
2012-06-15 12:20:00,66.92,66.95,66.89,66.91,13800.0,49.849,49.8713,49.8266,49.8415,13800.0
2012-06-15 12:30:00,66.9,66.91,66.82,66.82,8600.0,49.8341,49.8415,49.7745,49.7745,8600.0
2012-06-15 12:40:00,66.83,66.88,66.83,66.88,8100.0,49.7819,49.8192,49.7819,49.8192,8100.0
2012-06-15 12:50:00,66.88,66.88,66.83,66.88,4900.0,49.8192,49.8192,49.7819,49.8192,4900.0
2012-06-15 13:00:00,66.88,66.98,66.88,66.96,22100.0,49.8192,49.8937,49.8192,49.8788,22100.0
2012-06-15 13:10:00,66.96,67.05,66.96,67.02,9100.0,49.8788,49.9458,49.8788,49.9235,9100.0
2012-06-15 13:20:00,67.02,67.02,66.95,66.96,22300.0,49.9235,49.9235,49.8713,49.8788,22300.0
2012-06-15 13:30:00,66.97,66.99,66.94,66.97,12800.0,49.8862,49.9011,49.8639,49.8862,12800.0
2012-06-15 13:40:00,66.94,66.98,66.94,66.98,18600.0,49.8639,49.8937,49.8639,49.8937,18600.0
2012-06-15 13:50:00,66.97,67.0,66.95,67.0,12500.0,49.8862,49.9086,49.8713,49.9086,12500.0
2012-06-15 14:00:00,67.0,67.02,67.0,67.0,9500.0,49.9086,49.9235,49.9086,49.9086,9500.0
2012-06-15 14:10:00,67.0,67.01,66.98,66.98,13200.0,49.9086,49.916,49.8937,49.8937,13200.0
2012-06-15 14:20:00,66.99,67.07,66.99,67.05,16500.0,49.9011,49.9607,49.9011,49.9458,16500.0
2012-06-15 14:30:00,67.07,67.14,67.04,67.13,18300.0,49.9607,50.0128,49.9384,50.0054,18300.0
2012-06-15 14:40:00,67.13,67.14,67.1,67.1,14200.0,50.0054,50.0128,49.983,49.983,14200.0
2012-06-15 14:50:00,67.1,67.1,67.04,67.05,16700.0,49.983,49.983,49.9384,49.9458,16700.0
2012-06-15 15:00:00,67.04,67.1,67.04,67.08,21100.0,49.9384,49.983,49.9384,49.9681,21100.0
2012-06-15 15:10:00,67.06,67.11,67.06,67.09,27200.0,49.9532,49.9905,49.9532,49.9756,27200.0
2012-06-15 15:20:00,67.1,67.12,67.08,67.12,13500.0,49.983,49.9979,49.9681,49.9979,13500.0
2012-06-15 15:30:00,67.11,67.15,67.09,67.13,49600.0,49.9905,50.0203,49.9756,50.0054,49600.0
2012-06-15 15:40:00,67.14,67.2,67.1,67.17,60400.0,50.0128,50.0575,49.983,50.0352,60400.0
2012-06-15 15:50:00,67.17,67.29,67.16,67.22,462700.0,50.0352,50.1246,50.0277,50.0724,462700.0
2012-06-18 09:30:00,66.9,67.03,66.79,67.02,43700.0,49.8341,49.9309,49.7521,49.9235,43700.0
2012-06-18 09:40:00,67.04,67.09,67.0,67.0,52500.0,49.9384,49.9756,49.9086,49.9086,52500.0
2012-06-18 09:50:00,66.99,67.04,66.94,67.03,31500.0,49.9011,49.9384,49.8639,49.9309,31500.0
2012-06-18 10:00:00,67.04,67.12,66.98,67.06,40100.0,49.9384,49.9979,49.8937,49.9532,40100.0
2012-06-18 10:10:00,67.07,67.2,67.04,67.2,46900.0,49.9607,50.0575,49.9384,50.0575,46900.0
2012-06-18 10:20:00,67.2,67.24,67.16,67.22,17500.0,50.0575,50.0873,50.0277,50.0724,17500.0
2012-06-18 10:30:00,67.22,67.25,67.13,67.17,24100.0,50.0724,50.0948,50.0054,50.0352,24100.0
2012-06-18 10:40:00,67.19,67.31,67.15,67.31,36300.0,50.0501,50.1395,50.0203,50.1395,36300.0
2012-06-18 10:50:00,67.32,67.38,67.17,67.2,42900.0,50.1469,50.1916,50.0352,50.0575,42900.0
2012-06-18 11:00:00,67.21,67.23,67.09,67.09,59600.0,50.065,50.0799,49.9756,49.9756,59600.0
2012-06-18 11:10:00,67.11,67.12,67.03,67.04,27200.0,49.9905,49.9979,49.9309,49.9384,27200.0
2012-06-18 11:20:00,67.05,67.13,67.02,67.13,31700.0,49.9458,50.0054,49.9235,50.0054,31700.0
2012-06-18 11:30:00,67.14,67.16,67.05,67.06,23900.0,50.0128,50.0277,49.9458,49.9532,23900.0
2012-06-18 11:40:00,67.06,67.17,67.05,67.09,43900.0,49.9532,50.0352,49.9458,49.9756,43900.0
2012-06-18 11:50:00,67.1,67.15,67.02,67.15,44200.0,49.983,50.0203,49.9235,50.0203,44200.0
2012-06-18 12:00:00,67.14,67.15,67.05,67.08,40800.0,50.0128,50.0203,49.9458,49.9681,40800.0
2012-06-18 12:10:00,67.07,67.13,67.06,67.12,125000.0,49.9607,50.0054,49.9532,49.9979,125000.0
2012-06-18 12:20:00,67.13,67.13,67.09,67.09,62900.0,50.0054,50.0054,49.9756,49.9756,62900.0
2012-06-18 12:30:00,67.1,67.12,67.05,67.06,18400.0,49.983,49.9979,49.9458,49.9532,18400.0
2012-06-18 12:40:00,67.08,67.14,67.07,67.14,21000.0,49.9681,50.0128,49.9607,50.0128,21000.0
2012-06-18 12:50:00,67.15,67.21,67.07,67.1,43200.0,50.0203,50.065,49.9607,49.983,43200.0
2012-06-18 13:00:00,67.09,67.13,67.07,67.11,23100.0,49.9756,50.0054,49.9607,49.9905,23100.0
2012-06-18 13:10:00,67.12,67.18,67.12,67.18,13000.0,49.9979,50.0426,49.9979,50.0426,13000.0
2012-06-18 13:20:00,67.18,67.24,67.17,67.24,17300.0,50.0426,50.0873,50.0352,50.0873,17300.0
2012-06-18 13:30:00,67.21,67.27,67.19,67.26,29100.0,50.065,50.1097,50.0501,50.1022,29100.0
2012-06-18 13:40:00,67.27,67.28,67.22,67.22,10900.0,50.1097,50.1171,50.0724,50.0724,10900.0
2012-06-18 13:50:00,67.21,67.28,67.21,67.27,17400.0,50.065,50.1171,50.065,50.1097,17400.0
2012-06-18 14:00:00,67.26,67.26,67.2,67.22,26800.0,50.1022,50.1022,50.0575,50.0724,26800.0
2012-06-18 14:10:00,67.22,67.35,67.22,67.32,27900.0,50.0724,50.1693,50.0724,50.1469,27900.0
2012-06-18 14:20:00,67.32,67.36,67.28,67.29,34500.0,50.1469,50.1767,50.1171,50.1246,34500.0
2012-06-18 14:30:00,67.3,67.34,67.29,67.33,16400.0,50.132,50.1618,50.1246,50.1544,16400.0
2012-06-18 14:40:00,67.33,67.33,67.22,67.23,34900.0,50.1544,50.1544,50.0724,50.0799,34900.0
2012-06-18 14:50:00,67.23,67.25,67.2,67.23,17000.0,50.0799,50.0948,50.0575,50.0799,17000.0
2012-06-18 15:00:00,67.24,67.28,67.23,67.25,26200.0,50.0873,50.1171,50.0799,50.0948,26200.0
2012-06-18 15:10:00,67.24,67.26,67.08,67.15,33400.0,50.0873,50.1022,49.9681,50.0203,33400.0
2012-06-18 15:20:00,67.15,67.21,67.11,67.2,28600.0,50.0203,50.065,49.9905,50.0575,28600.0
2012-06-18 15:30:00,67.19,67.23,67.12,67.18,638900.0,50.0501,50.0799,49.9979,50.0426,638900.0
2012-06-18 15:40:00,67.18,67.26,67.16,67.21,415700.0,50.0426,50.1022,50.0277,50.065,415700.0
2012-06-18 15:50:00,67.2,67.25,67.15,67.22,515700.0,50.0575,50.0948,50.0203,50.0724,515700.0
2012-06-19 09:30:00,67.57,67.61,67.5,67.51,24800.0,50.3332,50.3629,50.281,50.2885,24800.0
2012-06-19 09:40:00,67.5,67.52,67.4,67.5,26000.0,50.281,50.2959,50.2065,50.281,26000.0
2012-06-19 09:50:00,67.52,67.68,67.52,67.66,24400.0,50.2959,50.4151,50.2959,50.4002,24400.0
2012-06-19 10:00:00,67.67,67.71,67.65,67.67,47600.0,50.4076,50.4374,50.3927,50.4076,47600.0
2012-06-19 10:10:00,67.68,67.79,67.68,67.78,30500.0,50.4151,50.497,50.4151,50.4896,30500.0
2012-06-19 10:20:00,67.78,67.84,67.77,67.81,35200.0,50.4896,50.5343,50.4821,50.5119,35200.0
2012-06-19 10:30:00,67.83,67.85,67.75,67.75,35700.0,50.5268,50.5417,50.4672,50.4672,35700.0
2012-06-19 10:40:00,67.77,67.79,67.73,67.78,15600.0,50.4821,50.497,50.4523,50.4896,15600.0
2012-06-19 10:50:00,67.8,67.87,67.8,67.83,46300.0,50.5045,50.5566,50.5045,50.5268,46300.0
2012-06-19 11:00:00,67.84,67.88,67.8,67.83,27300.0,50.5343,50.5641,50.5045,50.5268,27300.0
2012-06-19 11:10:00,67.84,67.87,67.75,67.76,38100.0,50.5343,50.5566,50.4672,50.4747,38100.0
2012-06-19 11:20:00,67.76,67.82,67.76,67.8,14700.0,50.4747,50.5194,50.4747,50.5045,14700.0
2012-06-19 11:30:00,67.82,67.84,67.8,67.82,23900.0,50.5194,50.5343,50.5045,50.5194,23900.0
2012-06-19 11:40:00,67.83,67.9,67.82,67.88,25400.0,50.5268,50.579,50.5194,50.5641,25400.0
2012-06-19 11:50:00,67.88,67.92,67.86,67.92,19900.0,50.5641,50.5939,50.5492,50.5939,19900.0
2012-06-19 12:00:00,67.91,67.94,67.89,67.89,13500.0,50.5864,50.6088,50.5715,50.5715,13500.0
2012-06-19 12:10:00,67.88,67.9,67.86,67.86,29700.0,50.5641,50.579,50.5492,50.5492,29700.0
2012-06-19 12:20:00,67.87,67.9,67.87,67.9,17000.0,50.5566,50.579,50.5566,50.579,17000.0
2012-06-19 12:30:00,67.9,67.91,67.88,67.89,9500.0,50.579,50.5864,50.5641,50.5715,9500.0
2012-06-19 12:40:00,67.89,67.92,67.89,67.9,27700.0,50.5715,50.5939,50.5715,50.579,27700.0
2012-06-19 12:50:00,67.91,67.95,67.9,67.94,23500.0,50.5864,50.6162,50.579,50.6088,23500.0
2012-06-19 13:00:00,67.94,67.94,67.92,67.93,16200.0,50.6088,50.6088,50.5939,50.6013,16200.0
2012-06-19 13:10:00,67.93,67.97,67.93,67.96,23100.0,50.6013,50.6311,50.6013,50.6237,23100.0
2012-06-19 13:20:00,67.97,68.01,67.97,68.01,28700.0,50.6311,50.6609,50.6311,50.6609,28700.0
2012-06-19 13:30:00,68.02,68.13,68.02,68.11,18600.0,50.6684,50.7503,50.6684,50.7354,18600.0
2012-06-19 13:40:00,68.1,68.1,68.04,68.06,11300.0,50.7279,50.7279,50.6833,50.6982,11300.0
2012-06-19 13:50:00,68.03,68.06,68.02,68.05,27200.0,50.6758,50.6982,50.6684,50.6907,27200.0
2012-06-19 14:00:00,68.05,68.06,68.02,68.02,12000.0,50.6907,50.6982,50.6684,50.6684,12000.0
2012-06-19 14:10:00,68.02,68.03,68.0,68.01,23000.0,50.6684,50.6758,50.6535,50.6609,23000.0
2012-06-19 14:20:00,68.01,68.03,67.96,67.96,11200.0,50.6609,50.6758,50.6237,50.6237,11200.0
2012-06-19 14:30:00,67.97,67.97,67.82,67.87,51900.0,50.6311,50.6311,50.5194,50.5566,51900.0
2012-06-19 14:40:00,67.89,67.91,67.81,67.81,32900.0,50.5715,50.5864,50.5119,50.5119,32900.0
2012-06-19 14:50:00,67.83,67.95,67.81,67.95,33200.0,50.5268,50.6162,50.5119,50.6162,33200.0
2012-06-19 15:00:00,67.95,67.95,67.89,67.95,17400.0,50.6162,50.6162,50.5715,50.6162,17400.0
2012-06-19 15:10:00,67.96,68.02,67.93,68.01,46900.0,50.6237,50.6684,50.6013,50.6609,46900.0
2012-06-19 15:20:00,68.02,68.03,67.91,67.93,48200.0,50.6684,50.6758,50.5864,50.6013,48200.0
2012-06-19 15:30:00,67.93,67.96,67.85,67.9,56100.0,50.6013,50.6237,50.5417,50.579,56100.0
2012-06-19 15:40:00,67.89,67.91,67.81,67.81,93400.0,50.5715,50.5864,50.5119,50.5119,93400.0
2012-06-19 15:50:00,67.82,67.88,67.8,67.85,202700.0,50.5194,50.5641,50.5045,50.5417,202700.0
2012-06-20 09:30:00,67.81,67.93,67.77,67.78,41000.0,50.5119,50.6013,50.4821,50.4896,41000.0
2012-06-20 09:40:00,67.77,67.77,67.7,67.73,32400.0,50.4821,50.4821,50.43,50.4523,32400.0
2012-06-20 09:50:00,67.73,67.79,67.72,67.76,35900.0,50.4523,50.497,50.4449,50.4747,35900.0
2012-06-20 10:00:00,67.78,67.81,67.72,67.79,31600.0,50.4896,50.5119,50.4449,50.497,31600.0
2012-06-20 10:10:00,67.8,67.89,67.8,67.84,24400.0,50.5045,50.5715,50.5045,50.5343,24400.0
2012-06-20 10:20:00,67.85,67.86,67.78,67.83,22000.0,50.5417,50.5492,50.4896,50.5268,22000.0
2012-06-20 10:30:00,67.83,67.85,67.76,67.78,27000.0,50.5268,50.5417,50.4747,50.4896,27000.0
2012-06-20 10:40:00,67.76,67.81,67.75,67.78,12800.0,50.4747,50.5119,50.4672,50.4896,12800.0
2012-06-20 10:50:00,67.77,67.79,67.69,67.71,24900.0,50.4821,50.497,50.4225,50.4374,24900.0
2012-06-20 11:00:00,67.7,67.8,67.7,67.74,35000.0,50.43,50.5045,50.43,50.4598,35000.0
2012-06-20 11:10:00,67.75,67.81,67.75,67.76,23800.0,50.4672,50.5119,50.4672,50.4747,23800.0
2012-06-20 11:20:00,67.78,67.8,67.77,67.8,18200.0,50.4896,50.5045,50.4821,50.5045,18200.0
2012-06-20 11:30:00,67.81,67.81,67.77,67.78,13600.0,50.5119,50.5119,50.4821,50.4896,13600.0
2012-06-20 11:40:00,67.78,67.83,67.75,67.81,24400.0,50.4896,50.5268,50.4672,50.5119,24400.0
2012-06-20 11:50:00,67.8,67.82,67.74,67.74,11600.0,50.5045,50.5194,50.4598,50.4598,11600.0
2012-06-20 12:00:00,67.73,67.74,67.64,67.65,34500.0,50.4523,50.4598,50.3853,50.3927,34500.0
2012-06-20 12:10:00,67.65,67.72,67.64,67.7,48000.0,50.3927,50.4449,50.3853,50.43,48000.0
2012-06-20 12:20:00,67.7,67.71,67.57,67.65,21600.0,50.43,50.4374,50.3332,50.3927,21600.0
2012-06-20 12:30:00,67.67,67.71,67.27,67.36,168900.0,50.4076,50.4374,50.1097,50.1767,168900.0
2012-06-20 12:40:00,67.35,67.75,67.33,67.63,76500.0,50.1693,50.4672,50.1544,50.3778,76500.0
2012-06-20 12:50:00,67.64,67.78,67.55,67.74,38500.0,50.3853,50.4896,50.3183,50.4598,38500.0
2012-06-20 13:00:00,67.75,68.08,67.75,68.05,78900.0,50.4672,50.7131,50.4672,50.6907,78900.0
2012-06-20 13:10:00,68.05,68.05,67.86,67.86,31700.0,50.6907,50.6907,50.5492,50.5492,31700.0
2012-06-20 13:20:00,67.85,67.94,67.85,67.89,56600.0,50.5417,50.6088,50.5417,50.5715,56600.0
2012-06-20 13:30:00,67.9,67.92,67.75,67.78,38600.0,50.579,50.5939,50.4672,50.4896,38600.0
2012-06-20 13:40:00,67.77,67.87,67.75,67.87,14200.0,50.4821,50.5566,50.4672,50.5566,14200.0
2012-06-20 13:50:00,67.86,67.89,67.77,67.89,115900.0,50.5492,50.5715,50.4821,50.5715,115900.0
2012-06-20 14:00:00,67.87,67.9,67.76,67.87,70400.0,50.5566,50.579,50.4747,50.5566,70400.0
2012-06-20 14:10:00,67.87,67.97,67.76,67.76,70100.0,50.5566,50.6311,50.4747,50.4747,70100.0
2012-06-20 14:20:00,67.78,67.83,67.65,67.69,95700.0,50.4896,50.5268,50.3927,50.4225,95700.0
2012-06-20 14:30:00,67.69,67.8,67.67,67.7,110000.0,50.4225,50.5045,50.4076,50.43,110000.0
2012-06-20 14:40:00,67.7,67.7,67.46,67.52,59600.0,50.43,50.43,50.2512,50.2959,59600.0
2012-06-20 14:50:00,67.54,67.6,67.49,67.57,63900.0,50.3108,50.3555,50.2736,50.3332,63900.0
2012-06-20 15:00:00,67.57,67.58,67.43,67.45,38100.0,50.3332,50.3406,50.2289,50.2438,38100.0
2012-06-20 15:10:00,67.43,67.55,67.37,67.37,70300.0,50.2289,50.3183,50.1842,50.1842,70300.0
2012-06-20 15:20:00,67.36,67.6,67.36,67.59,62100.0,50.1767,50.3555,50.1767,50.348,62100.0
2012-06-20 15:30:00,67.57,67.65,67.53,67.56,74100.0,50.3332,50.3927,50.3034,50.3257,74100.0
2012-06-20 15:40:00,67.56,67.73,67.54,67.69,55000.0,50.3257,50.4523,50.3108,50.4225,55000.0
2012-06-20 15:50:00,67.7,67.78,67.62,67.77,86700.0,50.43,50.4896,50.3704,50.4821,86700.0
2012-06-21 09:30:00,67.85,67.98,67.84,67.84,23600.0,50.5417,50.6386,50.5343,50.5343,23600.0
2012-06-21 09:40:00,67.81,67.83,67.71,67.75,12900.0,50.5119,50.5268,50.4374,50.4672,12900.0
2012-06-21 09:50:00,67.74,67.82,67.74,67.75,9100.0,50.4598,50.5194,50.4598,50.4672,9100.0
2012-06-21 10:00:00,67.75,67.75,67.5,67.56,68500.0,50.4672,50.4672,50.281,50.3257,68500.0
2012-06-21 10:10:00,67.55,67.62,67.55,67.56,13800.0,50.3183,50.3704,50.3183,50.3257,13800.0
2012-06-21 10:20:00,67.55,67.6,67.45,67.49,235600.0,50.3183,50.3555,50.2438,50.2736,235600.0
2012-06-21 10:30:00,67.47,67.58,67.47,67.51,13100.0,50.2587,50.3406,50.2587,50.2885,13100.0
2012-06-21 10:40:00,67.52,67.62,67.5,67.6,17000.0,50.2959,50.3704,50.281,50.3555,17000.0
2012-06-21 10:50:00,67.6,67.65,67.54,67.55,15100.0,50.3555,50.3927,50.3108,50.3183,15100.0
2012-06-21 11:00:00,67.55,67.55,67.29,67.29,49000.0,50.3183,50.3183,50.1246,50.1246,49000.0
2012-06-21 11:10:00,67.28,67.31,67.22,67.31,28300.0,50.1171,50.1395,50.0724,50.1395,28300.0
2012-06-21 11:20:00,67.31,67.33,67.21,67.24,30700.0,50.1395,50.1544,50.065,50.0873,30700.0
2012-06-21 11:30:00,67.22,67.23,67.14,67.2,23900.0,50.0724,50.0799,50.0128,50.0575,23900.0
2012-06-21 11:40:00,67.19,67.23,67.11,67.21,31700.0,50.0501,50.0799,49.9905,50.065,31700.0
2012-06-21 11:50:00,67.21,67.29,67.2,67.29,23700.0,50.065,50.1246,50.0575,50.1246,23700.0
2012-06-21 12:00:00,67.28,67.3,67.17,67.18,45500.0,50.1171,50.132,50.0352,50.0426,45500.0
2012-06-21 12:10:00,67.18,67.2,67.09,67.14,24800.0,50.0426,50.0575,49.9756,50.0128,24800.0
2012-06-21 12:20:00,67.14,67.14,66.85,66.88,46000.0,50.0128,50.0128,49.7968,49.8192,46000.0
2012-06-21 12:30:00,66.88,66.98,66.86,66.95,16700.0,49.8192,49.8937,49.8043,49.8713,16700.0
2012-06-21 12:40:00,66.94,66.97,66.88,66.97,34400.0,49.8639,49.8862,49.8192,49.8862,34400.0
2012-06-21 12:50:00,66.97,66.99,66.95,66.96,9500.0,49.8862,49.9011,49.8713,49.8788,9500.0
2012-06-21 13:00:00,66.96,67.02,66.93,66.98,25300.0,49.8788,49.9235,49.8564,49.8937,25300.0
2012-06-21 13:10:00,66.98,66.98,66.86,66.86,31100.0,49.8937,49.8937,49.8043,49.8043,31100.0
2012-06-21 13:20:00,66.84,66.93,66.83,66.83,35200.0,49.7894,49.8564,49.7819,49.7819,35200.0
2012-06-21 13:30:00,66.82,66.88,66.77,66.77,42400.0,49.7745,49.8192,49.7372,49.7372,42400.0
2012-06-21 13:40:00,66.76,66.77,66.69,66.7,40700.0,49.7298,49.7372,49.6776,49.6851,40700.0
2012-06-21 13:50:00,66.7,66.79,66.69,66.75,25700.0,49.6851,49.7521,49.6776,49.7223,25700.0
2012-06-21 14:00:00,66.73,66.76,66.65,66.67,27600.0,49.7074,49.7298,49.6478,49.6627,27600.0
2012-06-21 14:10:00,66.67,66.68,66.6,66.6,36700.0,49.6627,49.6702,49.6106,49.6106,36700.0
2012-06-21 14:20:00,66.59,66.59,66.5,66.58,32300.0,49.6031,49.6031,49.5361,49.5957,32300.0
2012-06-21 14:30:00,66.57,66.58,66.54,66.56,28300.0,49.5882,49.5957,49.5659,49.5808,28300.0
2012-06-21 14:40:00,66.56,66.68,66.56,66.66,24000.0,49.5808,49.6702,49.5808,49.6553,24000.0
2012-06-21 14:50:00,66.66,66.7,66.61,66.66,27000.0,49.6553,49.6851,49.618,49.6553,27000.0
2012-06-21 15:00:00,66.65,66.66,66.55,66.58,56700.0,49.6478,49.6553,49.5733,49.5957,56700.0
2012-06-21 15:10:00,66.58,66.58,66.45,66.47,90200.0,49.5957,49.5957,49.4989,49.5138,90200.0
2012-06-21 15:20:00,66.46,66.59,66.41,66.56,169300.0,49.5063,49.6031,49.4691,49.5808,169300.0
2012-06-21 15:30:00,66.56,66.62,66.45,66.55,89900.0,49.5808,49.6255,49.4989,49.5733,89900.0
2012-06-21 15:40:00,66.55,66.55,66.38,66.41,66100.0,49.5733,49.5733,49.4467,49.4691,66100.0
2012-06-21 15:50:00,66.42,66.47,66.3,66.37,98100.0,49.4765,49.5138,49.3871,49.4393,98100.0
2012-06-22 09:30:00,66.78,66.79,66.59,66.65,45500.0,49.7447,49.7521,49.6031,49.6478,45500.0
2012-06-22 09:40:00,66.64,66.72,66.59,66.67,69400.0,49.6404,49.7,49.6031,49.6627,69400.0
2012-06-22 09:50:00,66.67,66.71,66.62,66.67,66500.0,49.6627,49.6925,49.6255,49.6627,66500.0
2012-06-22 10:00:00,66.68,66.8,66.67,66.68,57300.0,49.6702,49.7596,49.6627,49.6702,57300.0
2012-06-22 10:10:00,66.68,66.71,66.62,66.62,26900.0,49.6702,49.6925,49.6255,49.6255,26900.0
2012-06-22 10:20:00,66.6,66.66,66.55,66.56,33400.0,49.6106,49.6553,49.5733,49.5808,33400.0
2012-06-22 10:30:00,66.55,66.62,66.5,66.52,43100.0,49.5733,49.6255,49.5361,49.551,43100.0
2012-06-22 10:40:00,66.51,66.56,66.46,66.49,26300.0,49.5436,49.5808,49.5063,49.5287,26300.0
2012-06-22 10:50:00,66.49,66.64,66.49,66.6,26800.0,49.5287,49.6404,49.5287,49.6106,26800.0
2012-06-22 11:00:00,66.61,66.7,66.57,66.63,32600.0,49.618,49.6851,49.5882,49.6329,32600.0
2012-06-22 11:10:00,66.66,66.66,66.59,66.66,37000.0,49.6553,49.6553,49.6031,49.6553,37000.0
2012-06-22 11:20:00,66.65,66.66,66.56,66.56,15600.0,49.6478,49.6553,49.5808,49.5808,15600.0
2012-06-22 11:30:00,66.55,66.62,66.55,66.6,13800.0,49.5733,49.6255,49.5733,49.6106,13800.0
2012-06-22 11:40:00,66.61,66.7,66.6,66.65,18600.0,49.618,49.6851,49.6106,49.6478,18600.0
2012-06-22 11:50:00,66.66,66.68,66.63,66.65,12100.0,49.6553,49.6702,49.6329,49.6478,12100.0
2012-06-22 12:00:00,66.67,66.68,66.59,66.6,7400.0,49.6627,49.6702,49.6031,49.6106,7400.0
2012-06-22 12:10:00,66.6,66.65,66.6,66.63,79300.0,49.6106,49.6478,49.6106,49.6329,79300.0
2012-06-22 12:20:00,66.64,66.64,66.56,66.6,49600.0,49.6404,49.6404,49.5808,49.6106,49600.0
2012-06-22 12:30:00,66.61,66.62,66.58,66.58,18100.0,49.618,49.6255,49.5957,49.5957,18100.0
2012-06-22 12:40:00,66.57,66.64,66.57,66.61,19900.0,49.5882,49.6404,49.5882,49.618,19900.0
2012-06-22 12:50:00,66.62,66.63,66.59,66.6,9600.0,49.6255,49.6329,49.6031,49.6106,9600.0
2012-06-22 13:00:00,66.59,66.61,66.56,66.59,20700.0,49.6031,49.618,49.5808,49.6031,20700.0
2012-06-22 13:10:00,66.59,66.6,66.57,66.6,47500.0,49.6031,49.6106,49.5882,49.6106,47500.0
2012-06-22 13:20:00,66.6,66.65,66.59,66.63,145800.0,49.6106,49.6478,49.6031,49.6329,145800.0
2012-06-22 13:30:00,66.62,66.7,66.62,66.7,20700.0,49.6255,49.6851,49.6255,49.6851,20700.0
2012-06-22 13:40:00,66.71,66.73,66.7,66.7,14700.0,49.6925,49.7074,49.6851,49.6851,14700.0
2012-06-22 13:50:00,66.7,66.71,66.66,66.71,10400.0,49.6851,49.6925,49.6553,49.6925,10400.0
2012-06-22 14:00:00,66.71,66.78,66.71,66.74,52900.0,49.6925,49.7447,49.6925,49.7149,52900.0
2012-06-22 14:10:00,66.74,66.75,66.69,66.71,12400.0,49.7149,49.7223,49.6776,49.6925,12400.0
2012-06-22 14:20:00,66.72,66.76,66.7,66.75,29600.0,49.7,49.7298,49.6851,49.7223,29600.0
2012-06-22 14:30:00,66.76,66.79,66.74,66.78,8900.0,49.7298,49.7521,49.7149,49.7447,8900.0
2012-06-22 14:40:00,66.79,66.88,66.79,66.88,14100.0,49.7521,49.8192,49.7521,49.8192,14100.0
2012-06-22 14:50:00,66.88,66.94,66.88,66.93,20400.0,49.8192,49.8639,49.8192,49.8564,20400.0
2012-06-22 15:00:00,66.94,66.95,66.87,66.89,16800.0,49.8639,49.8713,49.8117,49.8266,16800.0
2012-06-22 15:10:00,66.88,66.97,66.84,66.85,33400.0,49.8192,49.8862,49.7894,49.7968,33400.0
2012-06-22 15:20:00,66.87,66.87,66.81,66.85,15900.0,49.8117,49.8117,49.767,49.7968,15900.0
2012-06-22 15:30:00,66.85,66.9,66.8,66.85,45200.0,49.7968,49.8341,49.7596,49.7968,45200.0
2012-06-22 15:40:00,66.85,66.98,66.84,66.96,73000.0,49.7968,49.8937,49.7894,49.8788,73000.0
2012-06-22 15:50:00,66.96,67.0,66.84,66.86,163600.0,49.8788,49.9086,49.7894,49.8043,163600.0
2012-06-25 09:30:00,66.21,66.21,65.84,65.87,106600.0,49.3201,49.3201,49.0445,49.0668,106600.0
2012-06-25 09:40:00,65.86,65.89,65.77,65.84,45700.0,49.0594,49.0817,48.9923,49.0445,45700.0
2012-06-25 09:50:00,65.83,65.87,65.77,65.87,24600.0,49.037,49.0668,48.9923,49.0668,24600.0
2012-06-25 10:00:00,65.85,66.11,65.81,65.81,150900.0,49.0519,49.2456,49.0221,49.0221,150900.0
2012-06-25 10:10:00,65.81,65.84,65.71,65.75,52900.0,49.0221,49.0445,48.9476,48.9774,52900.0
2012-06-25 10:20:00,65.75,65.76,65.67,65.7,40600.0,48.9774,48.9849,48.9178,48.9402,40600.0
2012-06-25 10:30:00,65.71,65.83,65.71,65.77,43800.0,48.9476,49.037,48.9476,48.9923,43800.0
2012-06-25 10:40:00,65.75,65.75,65.68,65.73,21900.0,48.9774,48.9774,48.9253,48.9625,21900.0
2012-06-25 10:50:00,65.72,65.79,65.72,65.74,11800.0,48.9551,49.0072,48.9551,48.97,11800.0
2012-06-25 11:00:00,65.74,65.77,65.65,65.73,26800.0,48.97,48.9923,48.9029,48.9625,26800.0
2012-06-25 11:10:00,65.73,65.73,65.68,65.73,198500.0,48.9625,48.9625,48.9253,48.9625,198500.0
2012-06-25 11:20:00,65.74,65.77,65.71,65.71,26700.0,48.97,48.9923,48.9476,48.9476,26700.0
2012-06-25 11:30:00,65.72,65.72,65.58,65.58,52900.0,48.9551,48.9551,48.8508,48.8508,52900.0
2012-06-25 11:40:00,65.55,65.62,65.55,65.57,13600.0,48.8284,48.8806,48.8284,48.8433,13600.0
2012-06-25 11:50:00,65.6,65.61,65.53,65.53,21600.0,48.8657,48.8731,48.8135,48.8135,21600.0
2012-06-25 12:00:00,65.52,65.58,65.5,65.56,10000.0,48.8061,48.8508,48.7912,48.8359,10000.0
2012-06-25 12:10:00,65.55,65.64,65.53,65.64,17500.0,48.8284,48.8955,48.8135,48.8955,17500.0
2012-06-25 12:20:00,65.66,65.66,65.61,65.61,6100.0,48.9104,48.9104,48.8731,48.8731,6100.0
2012-06-25 12:30:00,65.62,65.65,65.61,65.61,13200.0,48.8806,48.9029,48.8731,48.8731,13200.0
2012-06-25 12:40:00,65.61,65.66,65.61,65.63,19900.0,48.8731,48.9104,48.8731,48.888,19900.0
2012-06-25 12:50:00,65.63,65.65,65.6,65.6,42800.0,48.888,48.9029,48.8657,48.8657,42800.0
2012-06-25 13:00:00,65.59,65.6,65.53,65.58,16200.0,48.8582,48.8657,48.8135,48.8508,16200.0
2012-06-25 13:10:00,65.57,65.59,65.56,65.57,17600.0,48.8433,48.8582,48.8359,48.8433,17600.0
2012-06-25 13:20:00,65.57,65.66,65.57,65.65,15900.0,48.8433,48.9104,48.8433,48.9029,15900.0
2012-06-25 13:30:00,65.65,65.77,65.63,65.74,51400.0,48.9029,48.9923,48.888,48.97,51400.0
2012-06-25 13:40:00,65.75,65.75,65.69,65.7,40700.0,48.9774,48.9774,48.9327,48.9402,40700.0
2012-06-25 13:50:00,65.69,65.75,65.68,65.75,18600.0,48.9327,48.9774,48.9253,48.9774,18600.0
2012-06-25 14:00:00,65.74,65.78,65.72,65.74,17100.0,48.97,48.9998,48.9551,48.97,17100.0
2012-06-25 14:10:00,65.75,65.83,65.75,65.81,33700.0,48.9774,49.037,48.9774,49.0221,33700.0
2012-06-25 14:20:00,65.81,65.81,65.73,65.73,26500.0,49.0221,49.0221,48.9625,48.9625,26500.0
2012-06-25 14:30:00,65.73,65.73,65.67,65.72,23300.0,48.9625,48.9625,48.9178,48.9551,23300.0
2012-06-25 14:40:00,65.72,65.72,65.63,65.64,21000.0,48.9551,48.9551,48.888,48.8955,21000.0
2012-06-25 14:50:00,65.64,65.68,65.64,65.64,28800.0,48.8955,48.9253,48.8955,48.8955,28800.0
2012-06-25 15:00:00,65.63,65.74,65.62,65.73,214700.0,48.888,48.97,48.8806,48.9625,214700.0
2012-06-25 15:10:00,65.73,65.81,65.73,65.8,38600.0,48.9625,49.0221,48.9625,49.0147,38600.0
2012-06-25 15:20:00,65.81,65.9,65.78,65.85,49800.0,49.0221,49.0892,48.9998,49.0519,49800.0
2012-06-25 15:30:00,65.86,65.88,65.79,65.87,42000.0,49.0594,49.0743,49.0072,49.0668,42000.0
2012-06-25 15:40:00,65.87,65.91,65.81,65.87,67100.0,49.0668,49.0966,49.0221,49.0668,67100.0
2012-06-25 15:50:00,65.86,65.88,65.74,65.77,80200.0,49.0594,49.0743,48.97,48.9923,80200.0
2012-06-26 09:30:00,65.57,65.68,65.52,65.65,147100.0,49.124,49.2064,49.0866,49.1839,147100.0
2012-06-26 09:40:00,65.66,65.74,65.6,65.62,79900.0,49.1914,49.2514,49.1465,49.1615,79900.0
2012-06-26 09:50:00,65.62,65.62,65.58,65.58,43600.0,49.1615,49.1615,49.1315,49.1315,43600.0
2012-06-26 10:00:00,65.59,65.72,65.51,65.65,43400.0,49.139,49.2364,49.0791,49.1839,43400.0
2012-06-26 10:10:00,65.65,65.65,65.43,65.45,31000.0,49.1839,49.1839,49.0191,49.0341,31000.0
2012-06-26 10:20:00,65.44,65.52,65.42,65.43,23700.0,49.0266,49.0866,49.0116,49.0191,23700.0
2012-06-26 10:30:00,65.41,65.46,65.35,65.45,28000.0,49.0041,49.0416,48.9592,49.0341,28000.0
2012-06-26 10:40:00,65.46,65.46,65.37,65.37,8100.0,49.0416,49.0416,48.9742,48.9742,8100.0
2012-06-26 10:50:00,65.4,65.46,65.31,65.44,23000.0,48.9966,49.0416,48.9292,49.0266,23000.0
2012-06-26 11:00:00,65.49,65.57,65.28,65.32,31800.0,49.0641,49.124,48.9067,48.9367,31800.0
2012-06-26 11:10:00,65.28,65.36,65.2,65.35,69900.0,48.9067,48.9667,48.8468,48.9592,69900.0
2012-06-26 11:20:00,65.34,65.44,65.3,65.4,31900.0,48.9517,49.0266,48.9217,48.9966,31900.0
2012-06-26 11:30:00,65.41,65.48,65.41,65.44,22600.0,49.0041,49.0566,49.0041,49.0266,22600.0
2012-06-26 11:40:00,65.42,65.46,65.38,65.46,15400.0,49.0116,49.0416,48.9817,49.0416,15400.0
2012-06-26 11:50:00,65.47,65.6,65.46,65.54,20400.0,49.0491,49.1465,49.0416,49.1015,20400.0
2012-06-26 12:00:00,65.56,65.65,65.55,65.6,38500.0,49.1165,49.1839,49.109,49.1465,38500.0
2012-06-26 12:10:00,65.61,65.69,65.6,65.61,30600.0,49.154,49.2139,49.1465,49.154,30600.0
2012-06-26 12:20:00,65.62,65.66,65.59,65.62,24200.0,49.1615,49.1914,49.139,49.1615,24200.0
2012-06-26 12:30:00,65.62,65.71,65.62,65.68,24600.0,49.1615,49.2289,49.1615,49.2064,24600.0
2012-06-26 12:40:00,65.69,65.79,65.69,65.74,12700.0,49.2139,49.2888,49.2139,49.2514,12700.0
2012-06-26 12:50:00,65.74,65.74,65.7,65.71,10400.0,49.2514,49.2514,49.2214,49.2289,10400.0
2012-06-26 13:00:00,65.71,65.72,65.68,65.7,7400.0,49.2289,49.2364,49.2064,49.2214,7400.0
2012-06-26 13:10:00,65.71,65.74,65.68,65.72,28700.0,49.2289,49.2514,49.2064,49.2364,28700.0
2012-06-26 13:20:00,65.72,65.73,65.7,65.7,17800.0,49.2364,49.2439,49.2214,49.2214,17800.0
2012-06-26 13:30:00,65.68,65.74,65.63,65.74,15400.0,49.2064,49.2514,49.169,49.2514,15400.0
2012-06-26 13:40:00,65.75,65.76,65.7,65.75,17700.0,49.2589,49.2664,49.2214,49.2589,17700.0
2012-06-26 13:50:00,65.75,65.79,65.73,65.77,16200.0,49.2589,49.2888,49.2439,49.2738,16200.0
2012-06-26 14:00:00,65.77,65.87,65.77,65.87,25900.0,49.2738,49.3488,49.2738,49.3488,25900.0
2012-06-26 14:10:00,65.87,65.96,65.87,65.96,14400.0,49.3488,49.4162,49.3488,49.4162,14400.0
2012-06-26 14:20:00,65.95,66.0,65.95,65.97,21400.0,49.4087,49.4462,49.4087,49.4237,21400.0
2012-06-26 14:30:00,65.98,65.98,65.87,65.89,27700.0,49.4312,49.4312,49.3488,49.3637,27700.0
2012-06-26 14:40:00,65.89,65.95,65.89,65.91,18600.0,49.3637,49.4087,49.3637,49.3787,18600.0
2012-06-26 14:50:00,65.9,65.9,65.76,65.87,66900.0,49.3712,49.3712,49.2664,49.3488,66900.0
2012-06-26 15:00:00,65.87,65.95,65.87,65.92,30900.0,49.3488,49.4087,49.3488,49.3862,30900.0
2012-06-26 15:10:00,65.93,65.97,65.9,65.94,30700.0,49.3937,49.4237,49.3712,49.4012,30700.0
2012-06-26 15:20:00,65.94,65.95,65.84,65.91,26200.0,49.4012,49.4087,49.3263,49.3787,26200.0
2012-06-26 15:30:00,65.89,65.98,65.87,65.94,18900.0,49.3637,49.4312,49.3488,49.4012,18900.0
2012-06-26 15:40:00,65.93,65.96,65.88,65.93,59300.0,49.3937,49.4162,49.3563,49.3937,59300.0
2012-06-26 15:50:00,65.91,65.93,65.75,65.76,227100.0,49.3787,49.3937,49.2589,49.2664,227100.0
2012-06-27 09:30:00,65.96,66.2,65.93,66.12,46100.0,49.4162,49.596,49.3937,49.5361,46100.0
2012-06-27 09:40:00,66.14,66.14,65.97,65.99,36000.0,49.551,49.551,49.4237,49.4387,36000.0
2012-06-27 09:50:00,66.0,66.14,65.96,66.14,25200.0,49.4462,49.551,49.4162,49.551,25200.0
2012-06-27 10:00:00,66.1,66.29,66.05,66.28,28800.0,49.5211,49.6634,49.4836,49.6559,28800.0
2012-06-27 10:10:00,66.3,66.37,66.3,66.33,23900.0,49.6709,49.7234,49.6709,49.6934,23900.0
2012-06-27 10:20:00,66.34,66.37,66.3,66.36,14100.0,49.7009,49.7234,49.6709,49.7159,14100.0
2012-06-27 10:30:00,66.36,66.39,66.33,66.34,25400.0,49.7159,49.7383,49.6934,49.7009,25400.0
2012-06-27 10:40:00,66.32,66.32,66.24,66.31,18000.0,49.6859,49.6859,49.626,49.6784,18000.0
2012-06-27 10:50:00,66.31,66.35,66.25,66.32,21800.0,49.6784,49.7084,49.6335,49.6859,21800.0
2012-06-27 11:00:00,66.33,66.36,66.31,66.33,22600.0,49.6934,49.7159,49.6784,49.6934,22600.0
2012-06-27 11:10:00,66.32,66.33,66.22,66.28,19600.0,49.6859,49.6934,49.611,49.6559,19600.0
2012-06-27 11:20:00,66.27,66.29,66.21,66.28,30500.0,49.6484,49.6634,49.6035,49.6559,30500.0
2012-06-27 11:30:00,66.29,66.43,66.29,66.42,15000.0,49.6634,49.7683,49.6634,49.7608,15000.0
2012-06-27 11:40:00,66.41,66.49,66.41,66.45,33600.0,49.7533,49.8133,49.7533,49.7833,33600.0
2012-06-27 11:50:00,66.45,66.46,66.42,66.45,29600.0,49.7833,49.7908,49.7608,49.7833,29600.0
2012-06-27 12:00:00,66.45,66.57,66.45,66.55,25900.0,49.7833,49.8732,49.7833,49.8582,25900.0
2012-06-27 12:10:00,66.55,66.56,66.51,66.52,8000.0,49.8582,49.8657,49.8282,49.8357,8000.0
2012-06-27 12:20:00,66.52,66.58,66.52,66.55,23100.0,49.8357,49.8807,49.8357,49.8582,23100.0
2012-06-27 12:30:00,66.55,66.55,66.49,66.53,15200.0,49.8582,49.8582,49.8133,49.8432,15200.0
2012-06-27 12:40:00,66.52,66.58,66.52,66.54,21000.0,49.8357,49.8807,49.8357,49.8507,21000.0
2012-06-27 12:50:00,66.55,66.58,66.53,66.53,4700.0,49.8582,49.8807,49.8432,49.8432,4700.0
2012-06-27 13:00:00,66.51,66.57,66.51,66.56,13500.0,49.8282,49.8732,49.8282,49.8657,13500.0
2012-06-27 13:10:00,66.56,66.59,66.53,66.54,7100.0,49.8657,49.8882,49.8432,49.8507,7100.0
2012-06-27 13:20:00,66.55,66.55,66.46,66.47,11500.0,49.8582,49.8582,49.7908,49.7983,11500.0
2012-06-27 13:30:00,66.46,66.46,66.41,66.44,32300.0,49.7908,49.7908,49.7533,49.7758,32300.0
2012-06-27 13:40:00,66.43,66.48,66.43,66.47,8500.0,49.7683,49.8058,49.7683,49.7983,8500.0
2012-06-27 13:50:00,66.47,66.47,66.4,66.46,12200.0,49.7983,49.7983,49.7458,49.7908,12200.0
2012-06-27 14:00:00,66.46,66.48,66.38,66.4,19100.0,49.7908,49.8058,49.7308,49.7458,19100.0
2012-06-27 14:10:00,66.4,66.43,66.37,66.4,23100.0,49.7458,49.7683,49.7234,49.7458,23100.0
2012-06-27 14:20:00,66.41,66.42,66.39,66.4,10600.0,49.7533,49.7608,49.7383,49.7458,10600.0
2012-06-27 14:30:00,66.4,66.46,66.38,66.43,10400.0,49.7458,49.7908,49.7308,49.7683,10400.0
2012-06-27 14:40:00,66.41,66.45,66.4,66.42,37800.0,49.7533,49.7833,49.7458,49.7608,37800.0
2012-06-27 14:50:00,66.43,66.47,66.39,66.41,16100.0,49.7683,49.7983,49.7383,49.7533,16100.0
2012-06-27 15:00:00,66.4,66.44,66.39,66.43,13400.0,49.7458,49.7758,49.7383,49.7683,13400.0
2012-06-27 15:10:00,66.44,66.53,66.43,66.53,18500.0,49.7758,49.8432,49.7683,49.8432,18500.0
2012-06-27 15:20:00,66.53,66.62,66.53,66.59,33900.0,49.8432,49.9107,49.8432,49.8882,33900.0
2012-06-27 15:30:00,66.61,66.61,66.57,66.6,37300.0,49.9032,49.9032,49.8732,49.8957,37300.0
2012-06-27 15:40:00,66.61,66.67,66.52,66.53,39000.0,49.9032,49.9481,49.8357,49.8432,39000.0
2012-06-27 15:50:00,66.53,66.55,66.47,66.54,55500.0,49.8432,49.8582,49.7983,49.8507,55500.0
2012-06-28 09:30:00,66.09,66.11,65.96,66.08,22000.0,49.5136,49.5286,49.4162,49.5061,22000.0
2012-06-28 09:40:00,66.07,66.14,66.05,66.14,16500.0,49.4986,49.551,49.4836,49.551,16500.0
2012-06-28 09:50:00,66.19,66.22,66.13,66.13,46700.0,49.5885,49.611,49.5436,49.5436,46700.0
2012-06-28 10:00:00,66.14,66.23,65.91,66.03,121800.0,49.551,49.6185,49.3787,49.4686,121800.0
2012-06-28 10:10:00,66.04,66.23,66.02,66.21,86400.0,49.4761,49.6185,49.4611,49.6035,86400.0
2012-06-28 10:20:00,66.21,66.28,66.04,66.04,35000.0,49.6035,49.6559,49.4761,49.4761,35000.0
2012-06-28 10:30:00,66.03,66.03,65.78,65.81,35700.0,49.4686,49.4686,49.2813,49.3038,35700.0
2012-06-28 10:40:00,65.82,65.84,65.74,65.78,28200.0,49.3113,49.3263,49.2514,49.2813,28200.0
2012-06-28 10:50:00,65.78,65.83,65.74,65.81,36900.0,49.2813,49.3188,49.2514,49.3038,36900.0
2012-06-28 11:00:00,65.82,65.85,65.74,65.83,28900.0,49.3113,49.3338,49.2514,49.3188,28900.0
2012-06-28 11:10:00,65.84,65.88,65.8,65.87,32300.0,49.3263,49.3563,49.2963,49.3488,32300.0
2012-06-28 11:20:00,65.87,65.98,65.87,65.98,20000.0,49.3488,49.4312,49.3488,49.4312,20000.0
2012-06-28 11:30:00,65.98,66.03,65.98,66.01,24000.0,49.4312,49.4686,49.4312,49.4537,24000.0
2012-06-28 11:40:00,66.0,66.0,65.96,65.96,13200.0,49.4462,49.4462,49.4162,49.4162,13200.0
2012-06-28 11:50:00,65.96,65.98,65.92,65.96,18900.0,49.4162,49.4312,49.3862,49.4162,18900.0
2012-06-28 12:00:00,65.96,66.01,65.95,65.98,16400.0,49.4162,49.4537,49.4087,49.4312,16400.0
2012-06-28 12:10:00,66.0,66.01,65.91,65.93,28400.0,49.4462,49.4537,49.3787,49.3937,28400.0
2012-06-28 12:20:00,65.92,65.93,65.87,65.92,9700.0,49.3862,49.3937,49.3488,49.3862,9700.0
2012-06-28 12:30:00,65.92,65.93,65.86,65.9,7300.0,49.3862,49.3937,49.3413,49.3712,7300.0
2012-06-28 12:40:00,65.89,65.92,65.87,65.9,14400.0,49.3637,49.3862,49.3488,49.3712,14400.0
2012-06-28 12:50:00,65.9,65.98,65.9,65.98,12400.0,49.3712,49.4312,49.3712,49.4312,12400.0
2012-06-28 13:00:00,65.96,66.01,65.91,65.99,23700.0,49.4162,49.4537,49.3787,49.4387,23700.0
2012-06-28 13:10:00,65.97,66.0,65.92,65.93,9500.0,49.4237,49.4462,49.3862,49.3937,9500.0
2012-06-28 13:20:00,65.92,66.0,65.91,65.96,23000.0,49.3862,49.4462,49.3787,49.4162,23000.0
2012-06-28 13:30:00,65.96,65.96,65.87,65.87,13700.0,49.4162,49.4162,49.3488,49.3488,13700.0
2012-06-28 13:40:00,65.88,65.89,65.83,65.84,9400.0,49.3563,49.3637,49.3188,49.3263,9400.0
2012-06-28 13:50:00,65.84,65.94,65.83,65.92,12600.0,49.3263,49.4012,49.3188,49.3862,12600.0
2012-06-28 14:00:00,65.94,65.94,65.86,65.86,15700.0,49.4012,49.4012,49.3413,49.3413,15700.0
2012-06-28 14:10:00,65.86,65.86,65.75,65.79,47300.0,49.3413,49.3413,49.2589,49.2888,47300.0
2012-06-28 14:20:00,65.79,65.8,65.74,65.77,14700.0,49.2888,49.2963,49.2514,49.2738,14700.0
2012-06-28 14:30:00,65.77,65.8,65.73,65.77,10000.0,49.2738,49.2963,49.2439,49.2738,10000.0
2012-06-28 14:40:00,65.78,65.85,65.78,65.83,93700.0,49.2813,49.3338,49.2813,49.3188,93700.0
2012-06-28 14:50:00,65.84,65.92,65.84,65.91,63800.0,49.3263,49.3862,49.3263,49.3787,63800.0
2012-06-28 15:00:00,65.91,66.06,65.91,66.02,55400.0,49.3787,49.4911,49.3787,49.4611,55400.0
2012-06-28 15:10:00,66.02,66.03,65.99,66.02,17600.0,49.4611,49.4686,49.4387,49.4611,17600.0
2012-06-28 15:20:00,66.02,66.11,66.01,66.11,49300.0,49.4611,49.5286,49.4537,49.5286,49300.0
2012-06-28 15:30:00,66.12,66.58,66.11,66.54,140300.0,49.5361,49.8807,49.5286,49.8507,140300.0
2012-06-28 15:40:00,66.57,66.62,66.38,66.57,97400.0,49.8732,49.9107,49.7308,49.8732,97400.0
2012-06-28 15:50:00,66.59,66.66,66.51,66.59,109600.0,49.8882,49.9406,49.8282,49.8882,109600.0
2012-06-29 09:30:00,67.88,67.88,67.7,67.71,76400.0,50.8546,50.8546,50.7198,50.7273,76400.0
2012-06-29 09:40:00,67.72,67.77,67.65,67.68,51500.0,50.7348,50.7722,50.6823,50.7048,51500.0
2012-06-29 09:50:00,67.67,67.74,67.63,67.73,44100.0,50.6973,50.7497,50.6673,50.7422,44100.0
2012-06-29 10:00:00,67.74,67.83,67.74,67.81,78100.0,50.7497,50.8172,50.7497,50.8022,78100.0
2012-06-29 10:10:00,67.8,67.95,67.79,67.95,25000.0,50.7947,50.9071,50.7872,50.9071,25000.0
2012-06-29 10:20:00,67.96,67.98,67.88,67.91,33600.0,50.9146,50.9295,50.8546,50.8771,33600.0
2012-06-29 10:30:00,67.92,67.92,67.8,67.83,31900.0,50.8846,50.8846,50.7947,50.8172,31900.0
2012-06-29 10:40:00,67.82,67.87,67.79,67.8,60200.0,50.8097,50.8471,50.7872,50.7947,60200.0
2012-06-29 10:50:00,67.8,67.84,67.77,67.83,221300.0,50.7947,50.8247,50.7722,50.8172,221300.0
2012-06-29 11:00:00,67.84,67.87,67.78,67.79,28400.0,50.8247,50.8471,50.7797,50.7872,28400.0
2012-06-29 11:10:00,67.79,67.86,67.77,67.86,25900.0,50.7872,50.8396,50.7722,50.8396,25900.0
2012-06-29 11:20:00,67.86,67.86,67.83,67.85,24100.0,50.8396,50.8396,50.8172,50.8322,24100.0
2012-06-29 11:30:00,67.85,67.88,67.8,67.88,24300.0,50.8322,50.8546,50.7947,50.8546,24300.0
2012-06-29 11:40:00,67.87,67.89,67.83,67.84,24000.0,50.8471,50.8621,50.8172,50.8247,24000.0
2012-06-29 11:50:00,67.84,67.85,67.82,67.83,23600.0,50.8247,50.8322,50.8097,50.8172,23600.0
2012-06-29 12:00:00,67.83,67.84,67.82,67.82,28300.0,50.8172,50.8247,50.8097,50.8097,28300.0
2012-06-29 12:10:00,67.82,67.83,67.77,67.79,73100.0,50.8097,50.8172,50.7722,50.7872,73100.0
2012-06-29 12:20:00,67.79,67.8,67.78,67.8,59500.0,50.7872,50.7947,50.7797,50.7947,59500.0
2012-06-29 12:30:00,67.79,67.8,67.76,67.78,18700.0,50.7872,50.7947,50.7647,50.7797,18700.0
2012-06-29 12:40:00,67.78,67.79,67.76,67.78,19100.0,50.7797,50.7872,50.7647,50.7797,19100.0
2012-06-29 12:50:00,67.77,67.84,67.75,67.84,51000.0,50.7722,50.8247,50.7572,50.8247,51000.0
2012-06-29 13:00:00,67.84,67.87,67.83,67.87,34400.0,50.8247,50.8471,50.8172,50.8471,34400.0
2012-06-29 13:10:00,67.87,67.93,67.87,67.92,18800.0,50.8471,50.8921,50.8471,50.8846,18800.0
2012-06-29 13:20:00,67.92,67.97,67.92,67.94,26700.0,50.8846,50.9221,50.8846,50.8996,26700.0
2012-06-29 13:30:00,67.93,67.94,67.92,67.93,20700.0,50.8921,50.8996,50.8846,50.8921,20700.0
2012-06-29 13:40:00,67.93,67.95,67.91,67.95,27500.0,50.8921,50.9071,50.8771,50.9071,27500.0
2012-06-29 13:50:00,67.94,67.94,67.91,67.92,28300.0,50.8996,50.8996,50.8771,50.8846,28300.0
2012-06-29 14:00:00,67.93,67.93,67.88,67.88,15300.0,50.8921,50.8921,50.8546,50.8546,15300.0
2012-06-29 14:10:00,67.87,67.92,67.86,67.92,32800.0,50.8471,50.8846,50.8396,50.8846,32800.0
2012-06-29 14:20:00,67.91,68.02,67.9,68.01,30500.0,50.8771,50.9595,50.8696,50.952,30500.0
2012-06-29 14:30:00,68.01,68.01,67.96,67.97,21100.0,50.952,50.952,50.9146,50.9221,21100.0
2012-06-29 14:40:00,67.97,67.99,67.93,67.98,28900.0,50.9221,50.937,50.8921,50.9295,28900.0
2012-06-29 14:50:00,67.98,68.0,67.97,68.0,43500.0,50.9295,50.9445,50.9221,50.9445,43500.0
2012-06-29 15:00:00,68.0,68.0,67.96,67.98,33500.0,50.9445,50.9445,50.9146,50.9295,33500.0
2012-06-29 15:10:00,67.99,67.99,67.96,67.97,29500.0,50.937,50.937,50.9146,50.9221,29500.0
2012-06-29 15:20:00,67.97,67.98,67.92,67.93,28500.0,50.9221,50.9295,50.8846,50.8921,28500.0
2012-06-29 15:30:00,67.93,68.0,67.87,67.94,59800.0,50.8921,50.9445,50.8471,50.8996,59800.0
2012-06-29 15:40:00,67.95,68.1,67.94,68.1,98200.0,50.9071,51.0194,50.8996,51.0194,98200.0
2012-06-29 15:50:00,68.1,68.22,68.08,68.22,160800.0,51.0194,51.1093,51.0045,51.1093,160800.0
2012-07-02 09:30:00,68.43,68.44,68.3,68.33,48000.0,51.2667,51.2742,51.1693,51.1918,48000.0
2012-07-02 09:40:00,68.34,68.45,68.34,68.41,14700.0,51.1993,51.2817,51.1993,51.2517,14700.0
2012-07-02 09:50:00,68.4,68.45,68.29,68.3,38600.0,51.2442,51.2817,51.1618,51.1693,38600.0
2012-07-02 10:00:00,68.29,68.29,67.87,67.93,127100.0,51.1618,51.1618,50.8471,50.8921,127100.0
2012-07-02 10:10:00,67.93,68.07,67.92,68.02,36700.0,50.8921,50.997,50.8846,50.9595,36700.0
2012-07-02 10:20:00,68.03,68.12,67.94,67.95,28300.0,50.967,51.0344,50.8996,50.9071,28300.0
2012-07-02 10:30:00,67.96,67.98,67.86,67.91,42200.0,50.9146,50.9295,50.8396,50.8771,42200.0
2012-07-02 10:40:00,67.91,68.07,67.87,68.06,61700.0,50.8771,50.997,50.8471,50.9895,61700.0
2012-07-02 10:50:00,68.05,68.11,67.96,67.96,28500.0,50.982,51.0269,50.9146,50.9146,28500.0
2012-07-02 11:00:00,67.95,67.98,67.9,67.95,12400.0,50.9071,50.9295,50.8696,50.9071,12400.0
2012-07-02 11:10:00,67.92,67.94,67.81,67.9,74500.0,50.8846,50.8996,50.8022,50.8696,74500.0
2012-07-02 11:20:00,67.89,67.95,67.87,67.88,105200.0,50.8621,50.9071,50.8471,50.8546,105200.0
2012-07-02 11:30:00,67.88,67.99,67.88,67.96,73700.0,50.8546,50.937,50.8546,50.9146,73700.0
2012-07-02 11:40:00,67.95,67.97,67.92,67.93,145800.0,50.9071,50.9221,50.8846,50.8921,145800.0
2012-07-02 11:50:00,67.92,67.95,67.91,67.91,14000.0,50.8846,50.9071,50.8771,50.8771,14000.0
2012-07-02 12:00:00,67.91,67.92,67.9,67.91,19700.0,50.8771,50.8846,50.8696,50.8771,19700.0
2012-07-02 12:10:00,67.91,67.96,67.9,67.93,20500.0,50.8771,50.9146,50.8696,50.8921,20500.0
2012-07-02 12:20:00,67.93,67.99,67.92,67.98,23100.0,50.8921,50.937,50.8846,50.9295,23100.0
2012-07-02 12:30:00,67.98,68.04,67.98,68.04,23700.0,50.9295,50.9745,50.9295,50.9745,23700.0
2012-07-02 12:40:00,68.04,68.05,68.01,68.05,11300.0,50.9745,50.982,50.952,50.982,11300.0
2012-07-02 12:50:00,68.08,68.13,68.07,68.07,41800.0,51.0045,51.0419,50.997,50.997,41800.0
2012-07-02 13:00:00,68.06,68.07,68.03,68.05,24600.0,50.9895,50.997,50.967,50.982,24600.0
2012-07-02 13:10:00,68.06,68.08,68.04,68.08,17900.0,50.9895,51.0045,50.9745,51.0045,17900.0
2012-07-02 13:20:00,68.08,68.1,68.07,68.09,17000.0,51.0045,51.0194,50.997,51.012,17000.0
2012-07-02 13:30:00,68.09,68.12,68.07,68.07,42800.0,51.012,51.0344,50.997,50.997,42800.0
2012-07-02 13:40:00,68.08,68.08,68.04,68.06,149800.0,51.0045,51.0045,50.9745,50.9895,149800.0
2012-07-02 13:50:00,68.07,68.07,68.04,68.06,117000.0,50.997,50.997,50.9745,50.9895,117000.0
2012-07-02 14:00:00,68.06,68.07,68.0,68.06,129700.0,50.9895,50.997,50.9445,50.9895,129700.0
2012-07-02 14:10:00,68.07,68.18,68.07,68.15,46000.0,50.997,51.0794,50.997,51.0569,46000.0
2012-07-02 14:20:00,68.16,68.2,68.14,68.18,51500.0,51.0644,51.0944,51.0494,51.0794,51500.0
2012-07-02 14:30:00,68.18,68.2,68.16,68.18,45100.0,51.0794,51.0944,51.0644,51.0794,45100.0
2012-07-02 14:40:00,68.18,68.19,68.13,68.13,50300.0,51.0794,51.0869,51.0419,51.0419,50300.0
2012-07-02 14:50:00,68.14,68.18,68.13,68.16,52500.0,51.0494,51.0794,51.0419,51.0644,52500.0
2012-07-02 15:00:00,68.15,68.18,68.11,68.11,50000.0,51.0569,51.0794,51.0269,51.0269,50000.0
2012-07-02 15:10:00,68.11,68.12,68.07,68.11,56800.0,51.0269,51.0344,50.997,51.0269,56800.0
2012-07-02 15:20:00,68.11,68.16,68.1,68.15,135400.0,51.0269,51.0644,51.0194,51.0569,135400.0
2012-07-02 15:30:00,68.16,68.29,68.16,68.27,139200.0,51.0644,51.1618,51.0644,51.1468,139200.0
2012-07-02 15:40:00,68.26,68.3,68.24,68.28,151200.0,51.1393,51.1693,51.1243,51.1543,151200.0
2012-07-02 15:50:00,68.27,68.35,68.27,68.34,230300.0,51.1468,51.2067,51.1468,51.1993,230300.0
2012-07-03 09:30:00,68.33,68.4,68.33,68.39,167100.0,51.1918,51.2442,51.1918,51.2367,167100.0
2012-07-03 09:40:00,68.4,68.53,68.4,68.52,23700.0,51.2442,51.3416,51.2442,51.3341,23700.0
2012-07-03 09:50:00,68.52,68.61,68.49,68.57,21800.0,51.3341,51.4015,51.3116,51.3716,21800.0
2012-07-03 10:00:00,68.58,68.69,68.58,68.64,122600.0,51.3791,51.4615,51.3791,51.424,122600.0
2012-07-03 10:10:00,68.64,68.65,68.57,68.57,295000.0,51.424,51.4315,51.3716,51.3716,295000.0
2012-07-03 10:20:00,68.56,68.62,68.56,68.6,41900.0,51.3641,51.409,51.3641,51.394,41900.0
2012-07-03 10:30:00,68.6,68.69,68.59,68.67,26000.0,51.394,51.4615,51.3865,51.4465,26000.0
2012-07-03 10:40:00,68.68,68.71,68.64,68.67,25600.0,51.454,51.4764,51.424,51.4465,25600.0
2012-07-03 10:50:00,68.66,68.7,68.66,68.68,12900.0,51.439,51.469,51.439,51.454,12900.0
2012-07-03 11:00:00,68.68,68.75,68.68,68.74,32400.0,51.454,51.5064,51.454,51.4989,32400.0
2012-07-03 11:10:00,68.74,68.81,68.71,68.8,26900.0,51.4989,51.5514,51.4764,51.5439,26900.0
2012-07-03 11:20:00,68.81,68.87,68.81,68.86,44500.0,51.5514,51.5963,51.5514,51.5888,44500.0
2012-07-03 11:30:00,68.85,68.87,68.83,68.87,31100.0,51.5813,51.5963,51.5664,51.5963,31100.0
2012-07-03 11:40:00,68.85,68.87,68.8,68.81,59900.0,51.5813,51.5963,51.5439,51.5514,59900.0
2012-07-03 11:50:00,68.82,68.85,68.81,68.82,42800.0,51.5589,51.5813,51.5514,51.5589,42800.0
2012-07-03 12:00:00,68.82,68.83,68.75,68.75,155200.0,51.5589,51.5664,51.5064,51.5064,155200.0
2012-07-03 12:10:00,68.75,68.77,68.7,68.71,72000.0,51.5064,51.5214,51.469,51.4764,72000.0
2012-07-03 12:20:00,68.69,68.72,68.68,68.71,23400.0,51.4615,51.4839,51.454,51.4764,23400.0
2012-07-03 12:30:00,68.71,68.71,68.64,68.67,108300.0,51.4764,51.4764,51.424,51.4465,108300.0
2012-07-03 12:40:00,68.68,68.69,68.6,68.62,79200.0,51.454,51.4615,51.394,51.409,79200.0
2012-07-03 12:50:00,68.62,68.81,68.62,68.8,158600.0,51.409,51.5514,51.409,51.5439,158600.0
2012-07-05 09:30:00,68.55,68.63,68.4,68.49,62100.0,51.3566,51.4165,51.2442,51.3116,62100.0
2012-07-05 09:40:00,68.48,68.52,68.3,68.31,49200.0,51.3041,51.3341,51.1693,51.1768,49200.0
2012-07-05 09:50:00,68.29,68.32,68.23,68.27,133000.0,51.1618,51.1843,51.1168,51.1468,133000.0
2012-07-05 10:00:00,68.27,68.29,68.09,68.11,45400.0,51.1468,51.1618,51.012,51.0269,45400.0
2012-07-05 10:10:00,68.11,68.22,68.09,68.19,12500.0,51.0269,51.1093,51.012,51.0869,12500.0
2012-07-05 10:20:00,68.2,68.28,68.2,68.24,30700.0,51.0944,51.1543,51.0944,51.1243,30700.0
2012-07-05 10:30:00,68.24,68.29,68.24,68.27,11600.0,51.1243,51.1618,51.1243,51.1468,11600.0
2012-07-05 10:40:00,68.27,68.34,68.27,68.33,21500.0,51.1468,51.1993,51.1468,51.1918,21500.0
2012-07-05 10:50:00,68.33,68.38,68.32,68.34,16500.0,51.1918,51.2292,51.1843,51.1993,16500.0
2012-07-05 11:00:00,68.34,68.44,68.34,68.44,25400.0,51.1993,51.2742,51.1993,51.2742,25400.0
2012-07-05 11:10:00,68.45,68.45,68.38,68.44,61100.0,51.2817,51.2817,51.2292,51.2742,61100.0
2012-07-05 11:20:00,68.45,68.46,68.41,68.44,30200.0,51.2817,51.2892,51.2517,51.2742,30200.0
2012-07-05 11:30:00,68.45,68.47,68.34,68.34,28500.0,51.2817,51.2966,51.1993,51.1993,28500.0
2012-07-05 11:40:00,68.34,68.43,68.33,68.43,32600.0,51.1993,51.2667,51.1918,51.2667,32600.0
2012-07-05 11:50:00,68.43,68.43,68.39,68.39,16600.0,51.2667,51.2667,51.2367,51.2367,16600.0
2012-07-05 12:00:00,68.39,68.42,68.38,68.39,17300.0,51.2367,51.2592,51.2292,51.2367,17300.0
2012-07-05 12:10:00,68.4,68.48,68.4,68.41,167400.0,51.2442,51.3041,51.2442,51.2517,167400.0
2012-07-05 12:20:00,68.44,68.44,68.35,68.35,43200.0,51.2742,51.2742,51.2067,51.2067,43200.0
2012-07-05 12:30:00,68.36,68.36,68.28,68.31,57700.0,51.2142,51.2142,51.1543,51.1768,57700.0
2012-07-05 12:40:00,68.31,68.36,68.31,68.32,87700.0,51.1768,51.2142,51.1768,51.1843,87700.0
2012-07-05 12:50:00,68.33,68.39,68.33,68.39,20200.0,51.1918,51.2367,51.1918,51.2367,20200.0
2012-07-05 13:00:00,68.39,68.47,68.38,68.46,15100.0,51.2367,51.2966,51.2292,51.2892,15100.0
2012-07-05 13:10:00,68.46,68.48,68.42,68.45,23500.0,51.2892,51.3041,51.2592,51.2817,23500.0
2012-07-05 13:20:00,68.45,68.47,68.43,68.44,31800.0,51.2817,51.2966,51.2667,51.2742,31800.0
2012-07-05 13:30:00,68.44,68.46,68.4,68.41,24800.0,51.2742,51.2892,51.2442,51.2517,24800.0
2012-07-05 13:40:00,68.41,68.55,68.4,68.54,13700.0,51.2517,51.3566,51.2442,51.3491,13700.0
2012-07-05 13:50:00,68.53,68.55,68.52,68.55,15300.0,51.3416,51.3566,51.3341,51.3566,15300.0
2012-07-05 14:00:00,68.54,68.58,68.5,68.5,9600.0,51.3491,51.3791,51.3191,51.3191,9600.0
2012-07-05 14:10:00,68.5,68.55,68.5,68.54,5200.0,51.3191,51.3566,51.3191,51.3491,5200.0
2012-07-05 14:20:00,68.54,68.56,68.52,68.55,15700.0,51.3491,51.3641,51.3341,51.3566,15700.0
2012-07-05 14:30:00,68.55,68.55,68.48,68.48,17700.0,51.3566,51.3566,51.3041,51.3041,17700.0
2012-07-05 14:40:00,68.48,68.52,68.47,68.48,25000.0,51.3041,51.3341,51.2966,51.3041,25000.0
2012-07-05 14:50:00,68.48,68.48,68.42,68.43,13800.0,51.3041,51.3041,51.2592,51.2667,13800.0
2012-07-05 15:00:00,68.42,68.45,68.4,68.45,15600.0,51.2592,51.2817,51.2442,51.2817,15600.0
2012-07-05 15:10:00,68.44,68.45,68.37,68.37,31300.0,51.2742,51.2817,51.2217,51.2217,31300.0
2012-07-05 15:20:00,68.36,68.4,68.32,68.37,39900.0,51.2142,51.2442,51.1843,51.2217,39900.0
2012-07-05 15:30:00,68.38,68.38,68.31,68.33,19800.0,51.2292,51.2292,51.1768,51.1918,19800.0
2012-07-05 15:40:00,68.34,68.41,68.32,68.34,70100.0,51.1993,51.2517,51.1843,51.1993,70100.0
2012-07-05 15:50:00,68.35,68.36,68.23,68.26,194200.0,51.2067,51.2142,51.1168,51.1393,194200.0
2012-07-06 09:30:00,67.6,67.65,67.54,67.61,53700.0,50.6449,50.6823,50.5999,50.6523,53700.0
2012-07-06 09:40:00,67.6,67.7,67.58,67.61,19100.0,50.6449,50.7198,50.6299,50.6523,19100.0
2012-07-06 09:50:00,67.61,67.67,67.55,67.67,14400.0,50.6523,50.6973,50.6074,50.6973,14400.0
2012-07-06 10:00:00,67.67,67.69,67.52,67.55,32800.0,50.6973,50.7123,50.5849,50.6074,32800.0
2012-07-06 10:10:00,67.54,67.6,67.5,67.57,44700.0,50.5999,50.6449,50.5699,50.6224,44700.0
2012-07-06 10:20:00,67.57,67.76,67.57,67.69,56900.0,50.6224,50.7647,50.6224,50.7123,56900.0
2012-07-06 10:30:00,67.71,67.73,67.63,67.71,55500.0,50.7273,50.7422,50.6673,50.7273,55500.0
2012-07-06 10:40:00,67.72,67.74,67.63,67.65,15200.0,50.7348,50.7497,50.6673,50.6823,15200.0
2012-07-06 10:50:00,67.64,67.64,67.59,67.59,11600.0,50.6748,50.6748,50.6374,50.6374,11600.0
2012-07-06 11:00:00,67.59,67.66,67.57,67.66,14900.0,50.6374,50.6898,50.6224,50.6898,14900.0
2012-07-06 11:10:00,67.66,67.68,67.61,67.68,23500.0,50.6898,50.7048,50.6523,50.7048,23500.0
2012-07-06 11:20:00,67.68,67.68,67.5,67.5,27300.0,50.7048,50.7048,50.5699,50.5699,27300.0
2012-07-06 11:30:00,67.49,67.53,67.47,67.52,27400.0,50.5624,50.5924,50.5475,50.5849,27400.0
2012-07-06 11:40:00,67.5,67.58,67.5,67.57,10200.0,50.5699,50.6299,50.5699,50.6224,10200.0
2012-07-06 11:50:00,67.55,67.55,67.46,67.49,21500.0,50.6074,50.6074,50.54,50.5624,21500.0
2012-07-06 12:00:00,67.45,67.5,67.43,67.5,11000.0,50.5325,50.5699,50.5175,50.5699,11000.0
2012-07-06 12:10:00,67.47,67.52,67.43,67.49,29400.0,50.5475,50.5849,50.5175,50.5624,29400.0
2012-07-06 12:20:00,67.5,67.51,67.43,67.5,19100.0,50.5699,50.5774,50.5175,50.5699,19100.0
2012-07-06 12:30:00,67.49,67.55,67.49,67.49,16800.0,50.5624,50.6074,50.5624,50.5624,16800.0
2012-07-06 12:40:00,67.5,67.62,67.49,67.62,12200.0,50.5699,50.6598,50.5624,50.6598,12200.0
2012-07-06 12:50:00,67.61,67.63,67.6,67.62,4200.0,50.6523,50.6673,50.6449,50.6598,4200.0
2012-07-06 13:00:00,67.62,67.62,67.55,67.56,8100.0,50.6598,50.6598,50.6074,50.6149,8100.0
2012-07-06 13:10:00,67.56,67.64,67.56,67.63,31500.0,50.6149,50.6748,50.6149,50.6673,31500.0
2012-07-06 13:20:00,67.63,67.64,67.55,67.55,18500.0,50.6673,50.6748,50.6074,50.6074,18500.0
2012-07-06 13:30:00,67.56,67.57,67.54,67.56,10000.0,50.6149,50.6224,50.5999,50.6149,10000.0
2012-07-06 13:40:00,67.55,67.55,67.48,67.48,58200.0,50.6074,50.6074,50.555,50.555,58200.0
2012-07-06 13:50:00,67.48,67.51,67.46,67.47,32200.0,50.555,50.5774,50.54,50.5475,32200.0
2012-07-06 14:00:00,67.48,67.49,67.45,67.45,18100.0,50.555,50.5624,50.5325,50.5325,18100.0
2012-07-06 14:10:00,67.44,67.47,67.4,67.42,39300.0,50.525,50.5475,50.495,50.51,39300.0
2012-07-06 14:20:00,67.41,67.43,67.38,67.42,38200.0,50.5025,50.5175,50.48,50.51,38200.0
2012-07-06 14:30:00,67.42,67.48,67.41,67.48,32900.0,50.51,50.555,50.5025,50.555,32900.0
2012-07-06 14:40:00,67.48,67.49,67.45,67.48,31900.0,50.555,50.5624,50.5325,50.555,31900.0
2012-07-06 14:50:00,67.48,67.53,67.47,67.5,38600.0,50.555,50.5924,50.5475,50.5699,38600.0
2012-07-06 15:00:00,67.49,67.57,67.48,67.56,49600.0,50.5624,50.6224,50.555,50.6149,49600.0
2012-07-06 15:10:00,67.56,67.69,67.55,67.67,44400.0,50.6149,50.7123,50.6074,50.6973,44400.0
2012-07-06 15:20:00,67.68,67.68,67.59,67.67,192100.0,50.7048,50.7048,50.6374,50.6973,192100.0
2012-07-06 15:30:00,67.67,67.74,67.64,67.65,39800.0,50.6973,50.7497,50.6748,50.6823,39800.0
2012-07-06 15:40:00,67.66,67.79,67.62,67.72,76100.0,50.6898,50.7872,50.6598,50.7348,76100.0
2012-07-06 15:50:00,67.72,67.78,67.66,67.69,156600.0,50.7348,50.7797,50.6898,50.7123,156600.0
2012-07-09 09:30:00,67.62,67.67,67.58,67.59,17400.0,50.6598,50.6973,50.6299,50.6374,17400.0
2012-07-09 09:40:00,67.55,67.55,67.37,67.41,14100.0,50.6074,50.6074,50.4725,50.5025,14100.0
2012-07-09 09:50:00,67.42,67.42,67.33,67.38,18200.0,50.51,50.51,50.4426,50.48,18200.0
2012-07-09 10:00:00,67.37,67.43,67.29,67.38,49400.0,50.4725,50.5175,50.4126,50.48,49400.0
2012-07-09 10:10:00,67.38,67.41,67.28,67.28,2413000.0,50.48,50.5025,50.4051,50.4051,2413000.0
2012-07-09 10:20:00,67.28,67.3,67.23,67.3,87900.0,50.4051,50.4201,50.3677,50.4201,87900.0
2012-07-09 10:30:00,67.29,67.36,67.24,67.35,778600.0,50.4126,50.465,50.3751,50.4576,778600.0
2012-07-09 10:40:00,67.35,67.45,67.34,67.45,136200.0,50.4576,50.5325,50.4501,50.5325,136200.0
2012-07-09 10:50:00,67.45,67.49,67.39,67.41,88300.0,50.5325,50.5624,50.4875,50.5025,88300.0
2012-07-09 11:00:00,67.41,67.42,67.37,67.39,39600.0,50.5025,50.51,50.4725,50.4875,39600.0
2012-07-09 11:10:00,67.38,67.38,67.32,67.33,21400.0,50.48,50.48,50.4351,50.4426,21400.0
2012-07-09 11:20:00,67.35,67.36,67.31,67.34,10700.0,50.4576,50.465,50.4276,50.4501,10700.0
2012-07-09 11:30:00,67.33,67.36,67.26,67.26,12700.0,50.4426,50.465,50.3901,50.3901,12700.0
2012-07-09 11:40:00,67.26,67.32,67.26,67.31,33800.0,50.3901,50.4351,50.3901,50.4276,33800.0
2012-07-09 11:50:00,67.3,67.3,67.18,67.19,14900.0,50.4201,50.4201,50.3302,50.3377,14900.0
2012-07-09 12:00:00,67.19,67.25,67.18,67.23,11700.0,50.3377,50.3826,50.3302,50.3677,11700.0
2012-07-09 12:10:00,67.24,67.29,67.24,67.29,20800.0,50.3751,50.4126,50.3751,50.4126,20800.0
2012-07-09 12:20:00,67.31,67.36,67.31,67.32,21700.0,50.4276,50.465,50.4276,50.4351,21700.0
2012-07-09 12:30:00,67.33,67.36,67.27,67.29,15900.0,50.4426,50.465,50.3976,50.4126,15900.0
2012-07-09 12:40:00,67.29,67.3,67.26,67.29,5900.0,50.4126,50.4201,50.3901,50.4126,5900.0
2012-07-09 12:50:00,67.34,67.34,67.27,67.27,48800.0,50.4501,50.4501,50.3976,50.3976,48800.0
2012-07-09 13:00:00,67.26,67.31,67.26,67.27,6400.0,50.3901,50.4276,50.3901,50.3976,6400.0
2012-07-09 13:10:00,67.27,67.3,67.25,67.3,49300.0,50.3976,50.4201,50.3826,50.4201,49300.0
2012-07-09 13:20:00,67.31,67.4,67.31,67.4,39100.0,50.4276,50.495,50.4276,50.495,39100.0
2012-07-09 13:30:00,67.4,67.45,67.37,67.45,45900.0,50.495,50.5325,50.4725,50.5325,45900.0
2012-07-09 13:40:00,67.47,67.48,67.42,67.43,15600.0,50.5475,50.555,50.51,50.5175,15600.0
2012-07-09 13:50:00,67.43,67.43,67.4,67.42,14000.0,50.5175,50.5175,50.495,50.51,14000.0
2012-07-09 14:00:00,67.41,67.42,67.39,67.4,171800.0,50.5025,50.51,50.4875,50.495,171800.0
2012-07-09 14:10:00,67.4,67.4,67.32,67.32,180200.0,50.495,50.495,50.4351,50.4351,180200.0
2012-07-09 14:20:00,67.33,67.33,67.29,67.29,14900.0,50.4426,50.4426,50.4126,50.4126,14900.0
2012-07-09 14:30:00,67.3,67.34,67.3,67.33,12600.0,50.4201,50.4501,50.4201,50.4426,12600.0
2012-07-09 14:40:00,67.32,67.32,67.23,67.23,38600.0,50.4351,50.4351,50.3677,50.3677,38600.0
2012-07-09 14:50:00,67.25,67.28,67.24,67.28,61300.0,50.3826,50.4051,50.3751,50.4051,61300.0
2012-07-09 15:00:00,67.28,67.38,67.27,67.36,24000.0,50.4051,50.48,50.3976,50.465,24000.0
2012-07-09 15:10:00,67.36,67.36,67.32,67.35,7400.0,50.465,50.465,50.4351,50.4576,7400.0
2012-07-09 15:20:00,67.34,67.42,67.28,67.39,53600.0,50.4501,50.51,50.4051,50.4875,53600.0
2012-07-09 15:30:00,67.39,67.41,67.32,67.36,60700.0,50.4875,50.5025,50.4351,50.465,60700.0
2012-07-09 15:40:00,67.36,67.49,67.35,67.48,67700.0,50.465,50.5624,50.4576,50.555,67700.0
2012-07-09 15:50:00,67.48,67.52,67.45,67.46,185200.0,50.555,50.5849,50.5325,50.54,185200.0
2012-07-10 09:30:00,67.79,67.93,67.74,67.88,42000.0,50.7872,50.8921,50.7497,50.8546,42000.0
2012-07-10 09:40:00,67.88,67.88,67.78,67.82,16100.0,50.8546,50.8546,50.7797,50.8097,16100.0
2012-07-10 09:50:00,67.83,67.83,67.71,67.71,12100.0,50.8172,50.8172,50.7273,50.7273,12100.0
2012-07-10 10:00:00,67.7,67.76,67.56,67.56,16200.0,50.7198,50.7647,50.6149,50.6149,16200.0
2012-07-10 10:10:00,67.54,67.59,67.47,67.48,30800.0,50.5999,50.6374,50.5475,50.555,30800.0
2012-07-10 10:20:00,67.47,67.58,67.46,67.58,18000.0,50.5475,50.6299,50.54,50.6299,18000.0
2012-07-10 10:30:00,67.56,67.62,67.42,67.42,10900.0,50.6149,50.6598,50.51,50.51,10900.0
2012-07-10 10:40:00,67.42,67.46,67.39,67.42,10900.0,50.51,50.54,50.4875,50.51,10900.0
2012-07-10 10:50:00,67.4,67.46,67.35,67.4,12500.0,50.495,50.54,50.4576,50.495,12500.0
2012-07-10 11:00:00,67.36,67.4,67.28,67.32,31800.0,50.465,50.495,50.4051,50.4351,31800.0
2012-07-10 11:10:00,67.3,67.36,67.28,67.34,13700.0,50.4201,50.465,50.4051,50.4501,13700.0
2012-07-10 11:20:00,67.35,67.41,67.35,67.35,21300.0,50.4576,50.5025,50.4576,50.4576,21300.0
2012-07-10 11:30:00,67.34,67.36,67.3,67.36,16700.0,50.4501,50.465,50.4201,50.465,16700.0
2012-07-10 11:40:00,67.36,67.37,67.33,67.37,4400.0,50.465,50.4725,50.4426,50.4725,4400.0
2012-07-10 11:50:00,67.36,67.38,67.35,67.38,13600.0,50.465,50.48,50.4576,50.48,13600.0
2012-07-10 12:00:00,67.38,67.4,67.36,67.37,15500.0,50.48,50.495,50.465,50.4725,15500.0
2012-07-10 12:10:00,67.37,67.37,67.3,67.31,4500.0,50.4725,50.4725,50.4201,50.4276,4500.0
2012-07-10 12:20:00,67.33,67.34,67.31,67.31,7800.0,50.4426,50.4501,50.4276,50.4276,7800.0
2012-07-10 12:30:00,67.3,67.34,67.3,67.34,3000.0,50.4201,50.4501,50.4201,50.4501,3000.0
2012-07-10 12:40:00,67.4,67.41,67.35,67.35,11400.0,50.495,50.5025,50.4576,50.4576,11400.0
2012-07-10 12:50:00,67.35,67.37,67.33,67.34,5500.0,50.4576,50.4725,50.4426,50.4501,5500.0
2012-07-10 13:00:00,67.34,67.35,67.32,67.35,28500.0,50.4501,50.4576,50.4351,50.4576,28500.0
2012-07-10 13:10:00,67.35,67.38,67.35,67.38,14500.0,50.4576,50.48,50.4576,50.48,14500.0
2012-07-10 13:20:00,67.37,67.38,67.22,67.26,57800.0,50.4725,50.48,50.3602,50.3901,57800.0
2012-07-10 13:30:00,67.25,67.25,67.12,67.12,18300.0,50.3826,50.3826,50.2852,50.2852,18300.0
2012-07-10 13:40:00,67.12,67.15,67.07,67.09,15100.0,50.2852,50.3077,50.2478,50.2628,15100.0
2012-07-10 13:50:00,67.08,67.16,67.08,67.13,14200.0,50.2553,50.3152,50.2553,50.2927,14200.0
2012-07-10 14:00:00,67.11,67.18,67.1,67.13,16700.0,50.2778,50.3302,50.2703,50.2927,16700.0
2012-07-10 14:10:00,67.12,67.12,66.91,66.92,41400.0,50.2852,50.2852,50.1279,50.1354,41400.0
2012-07-10 14:20:00,66.91,66.93,66.88,66.9,17500.0,50.1279,50.1429,50.1054,50.1204,17500.0
2012-07-10 14:30:00,66.88,66.92,66.79,66.91,30400.0,50.1054,50.1354,50.038,50.1279,30400.0
2012-07-10 14:40:00,66.91,66.92,66.85,66.88,21900.0,50.1279,50.1354,50.083,50.1054,21900.0
2012-07-10 14:50:00,66.88,66.89,66.76,66.8,34500.0,50.1054,50.1129,50.0155,50.0455,34500.0
2012-07-10 15:00:00,66.79,66.93,66.79,66.87,15200.0,50.038,50.1429,50.038,50.0979,15200.0
2012-07-10 15:10:00,66.84,66.86,66.74,66.8,29600.0,50.0755,50.0905,50.0006,50.0455,29600.0
2012-07-10 15:20:00,66.79,66.82,66.7,66.71,24000.0,50.038,50.0605,49.9706,49.9781,24000.0
2012-07-10 15:30:00,66.7,66.75,66.68,66.7,32300.0,49.9706,50.008,49.9556,49.9706,32300.0
2012-07-10 15:40:00,66.7,66.81,66.64,66.76,67100.0,49.9706,50.053,49.9256,50.0155,67100.0
2012-07-10 15:50:00,66.77,66.99,66.77,66.92,86500.0,50.023,50.1879,50.023,50.1354,86500.0
2012-07-11 09:30:00,66.98,67.02,66.9,66.97,32900.0,50.1804,50.2103,50.1204,50.1729,32900.0
2012-07-11 09:40:00,67.0,67.08,66.94,67.06,44500.0,50.1953,50.2553,50.1504,50.2403,44500.0
2012-07-11 09:50:00,67.08,67.19,67.08,67.11,17400.0,50.2553,50.3377,50.2553,50.2778,17400.0
2012-07-11 10:00:00,67.12,67.23,67.07,67.16,37800.0,50.2852,50.3677,50.2478,50.3152,37800.0
2012-07-11 10:10:00,67.16,67.22,67.09,67.14,27700.0,50.3152,50.3602,50.2628,50.3002,27700.0
2012-07-11 10:20:00,67.18,67.19,67.06,67.09,17600.0,50.3302,50.3377,50.2403,50.2628,17600.0
2012-07-11 10:30:00,67.13,67.13,66.97,67.0,38400.0,50.2927,50.2927,50.1729,50.1953,38400.0
2012-07-11 10:40:00,66.99,67.05,66.95,66.99,9900.0,50.1879,50.2328,50.1579,50.1879,9900.0
2012-07-11 10:50:00,66.94,66.99,66.92,66.93,11300.0,50.1504,50.1879,50.1354,50.1429,11300.0
2012-07-11 11:00:00,66.92,67.13,66.92,67.1,19500.0,50.1354,50.2927,50.1354,50.2703,19500.0
2012-07-11 11:10:00,67.09,67.09,66.98,67.0,17400.0,50.2628,50.2628,50.1804,50.1953,17400.0
2012-07-11 11:20:00,67.0,67.08,67.0,67.02,11300.0,50.1953,50.2553,50.1953,50.2103,11300.0
2012-07-11 11:30:00,67.01,67.13,67.01,67.13,5900.0,50.2028,50.2927,50.2028,50.2927,5900.0
2012-07-11 11:40:00,67.12,67.15,67.06,67.13,5900.0,50.2852,50.3077,50.2403,50.2927,5900.0
2012-07-11 11:50:00,67.11,67.14,67.11,67.11,7000.0,50.2778,50.3002,50.2778,50.2778,7000.0
2012-07-11 12:00:00,67.13,67.25,67.12,67.18,23600.0,50.2927,50.3826,50.2852,50.3302,23600.0
2012-07-11 12:10:00,67.18,67.21,67.15,67.19,10700.0,50.3302,50.3527,50.3077,50.3377,10700.0
2012-07-11 12:20:00,67.18,67.21,67.13,67.15,9200.0,50.3302,50.3527,50.2927,50.3077,9200.0
2012-07-11 12:30:00,67.16,67.22,67.16,67.21,9500.0,50.3152,50.3602,50.3152,50.3527,9500.0
2012-07-11 12:40:00,67.21,67.26,67.21,67.23,15500.0,50.3527,50.3901,50.3527,50.3677,15500.0
2012-07-11 12:50:00,67.24,67.26,67.19,67.25,12300.0,50.3751,50.3901,50.3377,50.3826,12300.0
2012-07-11 13:00:00,67.24,67.24,67.17,67.2,92700.0,50.3751,50.3751,50.3227,50.3452,92700.0
2012-07-11 13:10:00,67.21,67.21,67.09,67.09,17100.0,50.3527,50.3527,50.2628,50.2628,17100.0
2012-07-11 13:20:00,67.1,67.16,67.09,67.16,8100.0,50.2703,50.3152,50.2628,50.3152,8100.0
2012-07-11 13:30:00,67.16,67.18,67.13,67.17,27500.0,50.3152,50.3302,50.2927,50.3227,27500.0
2012-07-11 13:40:00,67.16,67.22,67.15,67.22,16800.0,50.3152,50.3602,50.3077,50.3602,16800.0
2012-07-11 13:50:00,67.21,67.24,67.17,67.2,18100.0,50.3527,50.3751,50.3227,50.3452,18100.0
2012-07-11 14:00:00,67.21,67.29,66.86,66.99,107900.0,50.3527,50.4126,50.0905,50.1879,107900.0
2012-07-11 14:10:00,67.01,67.03,66.9,66.95,60900.0,50.2028,50.2178,50.1204,50.1579,60900.0
2012-07-11 14:20:00,66.93,66.99,66.8,66.88,35600.0,50.1429,50.1879,50.0455,50.1054,35600.0
2012-07-11 14:30:00,66.86,66.86,66.76,66.84,18500.0,50.0905,50.0905,50.0155,50.0755,18500.0
2012-07-11 14:40:00,66.84,66.96,66.82,66.91,38600.0,50.0755,50.1654,50.0605,50.1279,38600.0
2012-07-11 14:50:00,66.92,66.97,66.87,66.87,47700.0,50.1354,50.1729,50.0979,50.0979,47700.0
2012-07-11 15:00:00,66.87,67.02,66.87,67.02,42300.0,50.0979,50.2103,50.0979,50.2103,42300.0
2012-07-11 15:10:00,67.01,67.01,66.91,67.0,26500.0,50.2028,50.2028,50.1279,50.1953,26500.0
2012-07-11 15:20:00,67.0,67.0,66.85,66.91,32200.0,50.1953,50.1953,50.083,50.1279,32200.0
2012-07-11 15:30:00,66.9,66.98,66.87,66.96,26400.0,50.1204,50.1804,50.0979,50.1654,26400.0
2012-07-11 15:40:00,66.96,67.24,66.96,67.23,94500.0,50.1654,50.3751,50.1654,50.3677,94500.0
2012-07-11 15:50:00,67.25,67.27,67.09,67.13,73300.0,50.3826,50.3976,50.2628,50.2927,73300.0
2012-07-12 09:30:00,66.74,66.74,66.57,66.64,28600.0,50.0006,50.0006,49.8732,49.9256,28600.0
2012-07-12 09:40:00,66.61,66.62,66.47,66.48,37300.0,49.9032,49.9107,49.7983,49.8058,37300.0
2012-07-12 09:50:00,66.47,66.55,66.45,66.54,17300.0,49.7983,49.8582,49.7833,49.8507,17300.0
2012-07-12 10:00:00,66.53,66.56,66.45,66.46,37800.0,49.8432,49.8657,49.7833,49.7908,37800.0
2012-07-12 10:10:00,66.44,66.52,66.42,66.48,39100.0,49.7758,49.8357,49.7608,49.8058,39100.0
2012-07-12 10:20:00,66.48,66.52,66.43,66.52,30400.0,49.8058,49.8357,49.7683,49.8357,30400.0
2012-07-12 10:30:00,66.51,66.56,66.49,66.51,53100.0,49.8282,49.8657,49.8133,49.8282,53100.0
2012-07-12 10:40:00,66.51,66.51,66.4,66.44,98500.0,49.8282,49.8282,49.7458,49.7758,98500.0
2012-07-12 10:50:00,66.44,66.54,66.41,66.54,13600.0,49.7758,49.8507,49.7533,49.8507,13600.0
2012-07-12 11:00:00,66.53,66.63,66.51,66.61,18900.0,49.8432,49.9181,49.8282,49.9032,18900.0
2012-07-12 11:10:00,66.61,66.61,66.55,66.57,38500.0,49.9032,49.9032,49.8582,49.8732,38500.0
2012-07-12 11:20:00,66.57,66.65,66.53,66.62,21600.0,49.8732,49.9331,49.8432,49.9107,21600.0
2012-07-12 11:30:00,66.63,66.67,66.57,66.61,19900.0,49.9181,49.9481,49.8732,49.9032,19900.0
2012-07-12 11:40:00,66.57,66.68,66.57,66.68,14000.0,49.8732,49.9556,49.8732,49.9556,14000.0
2012-07-12 11:50:00,66.68,66.79,66.67,66.76,24900.0,49.9556,50.038,49.9481,50.0155,24900.0
2012-07-12 12:00:00,66.77,66.79,66.74,66.74,7900.0,50.023,50.038,50.0006,50.0006,7900.0
2012-07-12 12:10:00,66.74,66.75,66.72,66.73,20900.0,50.0006,50.008,49.9856,49.9931,20900.0
2012-07-12 12:20:00,66.74,66.76,66.7,66.73,13900.0,50.0006,50.0155,49.9706,49.9931,13900.0
2012-07-12 12:30:00,66.75,66.76,66.67,66.72,17800.0,50.008,50.0155,49.9481,49.9856,17800.0
2012-07-12 12:40:00,66.71,66.74,66.71,66.72,6800.0,49.9781,50.0006,49.9781,49.9856,6800.0
2012-07-12 12:50:00,66.72,66.79,66.71,66.77,8600.0,49.9856,50.038,49.9781,50.023,8600.0
2012-07-12 13:00:00,66.77,66.82,66.72,66.81,39500.0,50.023,50.0605,49.9856,50.053,39500.0
2012-07-12 13:10:00,66.83,66.9,66.82,66.88,35900.0,50.068,50.1204,50.0605,50.1054,35900.0
2012-07-12 13:20:00,66.88,66.98,66.86,66.86,58000.0,50.1054,50.1804,50.0905,50.0905,58000.0
2012-07-12 13:30:00,66.87,66.95,66.87,66.91,47900.0,50.0979,50.1579,50.0979,50.1279,47900.0
2012-07-12 13:40:00,66.91,67.03,66.91,66.98,54100.0,50.1279,50.2178,50.1279,50.1804,54100.0
2012-07-12 13:50:00,66.99,67.01,66.82,66.85,45500.0,50.1879,50.2028,50.0605,50.083,45500.0
2012-07-12 14:00:00,66.84,66.95,66.77,66.95,17000.0,50.0755,50.1579,50.023,50.1579,17000.0
2012-07-12 14:10:00,66.96,66.99,66.84,66.87,37300.0,50.1654,50.1879,50.0755,50.0979,37300.0
2012-07-12 14:20:00,66.87,66.95,66.86,66.91,25700.0,50.0979,50.1579,50.0905,50.1279,25700.0
2012-07-12 14:30:00,66.92,66.97,66.9,66.96,64800.0,50.1354,50.1729,50.1204,50.1654,64800.0
2012-07-12 14:40:00,66.96,66.99,66.87,66.88,39000.0,50.1654,50.1879,50.0979,50.1054,39000.0
2012-07-12 14:50:00,66.87,66.95,66.87,66.94,33300.0,50.0979,50.1579,50.0979,50.1504,33300.0
2012-07-12 15:00:00,66.92,66.97,66.89,66.95,62900.0,50.1354,50.1729,50.1129,50.1579,62900.0
2012-07-12 15:10:00,66.95,67.04,66.9,66.94,108000.0,50.1579,50.2253,50.1204,50.1504,108000.0
2012-07-12 15:20:00,66.93,67.1,66.92,67.02,52200.0,50.1429,50.2703,50.1354,50.2103,52200.0
2012-07-12 15:30:00,67.0,67.08,66.98,66.99,95300.0,50.1953,50.2553,50.1804,50.1879,95300.0
2012-07-12 15:40:00,66.99,67.08,66.94,66.97,95600.0,50.1879,50.2553,50.1504,50.1729,95600.0
2012-07-12 15:50:00,66.97,66.97,66.8,66.83,139500.0,50.1729,50.1729,50.0455,50.068,139500.0
2012-07-13 09:30:00,66.99,67.35,66.96,67.35,67600.0,50.1879,50.4576,50.1654,50.4576,67600.0
2012-07-13 09:40:00,67.38,67.55,67.33,67.49,26100.0,50.48,50.6074,50.4426,50.5624,26100.0
2012-07-13 09:50:00,67.49,67.55,67.44,67.53,16800.0,50.5624,50.6074,50.525,50.5924,16800.0
2012-07-13 10:00:00,67.56,67.76,67.49,67.67,42800.0,50.6149,50.7647,50.5624,50.6973,42800.0
2012-07-13 10:10:00,67.68,67.69,67.62,67.64,9900.0,50.7048,50.7123,50.6598,50.6748,9900.0
2012-07-13 10:20:00,67.64,67.65,67.61,67.62,9400.0,50.6748,50.6823,50.6523,50.6598,9400.0
2012-07-13 10:30:00,67.63,67.71,67.63,67.68,40900.0,50.6673,50.7273,50.6673,50.7048,40900.0
2012-07-13 10:40:00,67.68,67.74,67.66,67.73,15500.0,50.7048,50.7497,50.6898,50.7422,15500.0
2012-07-13 10:50:00,67.73,67.75,67.71,67.74,13200.0,50.7422,50.7572,50.7273,50.7497,13200.0
2012-07-13 11:00:00,67.72,67.72,67.63,67.68,62300.0,50.7348,50.7348,50.6673,50.7048,62300.0
2012-07-13 11:10:00,67.69,67.73,67.67,67.73,76000.0,50.7123,50.7422,50.6973,50.7422,76000.0
2012-07-13 11:20:00,67.73,67.75,67.71,67.72,29500.0,50.7422,50.7572,50.7273,50.7348,29500.0
2012-07-13 11:30:00,67.75,67.79,67.75,67.76,38600.0,50.7572,50.7872,50.7572,50.7647,38600.0
2012-07-13 11:40:00,67.78,67.84,67.76,67.79,123000.0,50.7797,50.8247,50.7647,50.7872,123000.0
2012-07-13 11:50:00,67.78,67.81,67.78,67.8,12000.0,50.7797,50.8022,50.7797,50.7947,12000.0
2012-07-13 12:00:00,67.8,67.83,67.8,67.83,18900.0,50.7947,50.8172,50.7947,50.8172,18900.0
2012-07-13 12:10:00,67.83,67.86,67.81,67.82,14100.0,50.8172,50.8396,50.8022,50.8097,14100.0
2012-07-13 12:20:00,67.82,67.83,67.77,67.81,16000.0,50.8097,50.8172,50.7722,50.8022,16000.0
2012-07-13 12:30:00,67.81,67.83,67.81,67.83,5200.0,50.8022,50.8172,50.8022,50.8172,5200.0
2012-07-13 12:40:00,67.84,67.84,67.82,67.83,4000.0,50.8247,50.8247,50.8097,50.8172,4000.0
2012-07-13 12:50:00,67.82,67.85,67.82,67.84,22400.0,50.8097,50.8322,50.8097,50.8247,22400.0
2012-07-13 13:00:00,67.83,67.85,67.83,67.84,14000.0,50.8172,50.8322,50.8172,50.8247,14000.0
2012-07-13 13:10:00,67.84,67.85,67.81,67.84,27300.0,50.8247,50.8322,50.8022,50.8247,27300.0
2012-07-13 13:20:00,67.85,67.86,67.8,67.8,10900.0,50.8322,50.8396,50.7947,50.7947,10900.0
2012-07-13 13:30:00,67.8,67.82,67.78,67.81,33000.0,50.7947,50.8097,50.7797,50.8022,33000.0
2012-07-13 13:40:00,67.81,67.83,67.81,67.83,11000.0,50.8022,50.8172,50.8022,50.8172,11000.0
2012-07-13 13:50:00,67.83,67.86,67.82,67.82,7700.0,50.8172,50.8396,50.8097,50.8097,7700.0
2012-07-13 14:00:00,67.82,67.83,67.79,67.79,9100.0,50.8097,50.8172,50.7872,50.7872,9100.0
2012-07-13 14:10:00,67.79,67.82,67.78,67.81,7600.0,50.7872,50.8097,50.7797,50.8022,7600.0
2012-07-13 14:20:00,67.82,67.83,67.8,67.81,13300.0,50.8097,50.8172,50.7947,50.8022,13300.0
2012-07-13 14:30:00,67.8,67.84,67.79,67.79,21300.0,50.7947,50.8247,50.7872,50.7872,21300.0
2012-07-13 14:40:00,67.8,67.82,67.79,67.81,25800.0,50.7947,50.8097,50.7872,50.8022,25800.0
2012-07-13 14:50:00,67.81,67.84,67.81,67.83,42400.0,50.8022,50.8247,50.8022,50.8172,42400.0
2012-07-13 15:00:00,67.84,67.96,67.84,67.96,29900.0,50.8247,50.9146,50.8247,50.9146,29900.0
2012-07-13 15:10:00,67.97,68.02,67.95,67.96,34000.0,50.9221,50.9595,50.9071,50.9146,34000.0
2012-07-13 15:20:00,67.96,67.99,67.92,67.93,24200.0,50.9146,50.937,50.8846,50.8921,24200.0
2012-07-13 15:30:00,67.91,67.95,67.9,67.92,14700.0,50.8771,50.9071,50.8696,50.8846,14700.0
2012-07-13 15:40:00,67.92,68.03,67.92,67.98,38600.0,50.8846,50.967,50.8846,50.9295,38600.0
2012-07-13 15:50:00,67.98,68.0,67.88,67.97,33000.0,50.9295,50.9445,50.8546,50.9221,33000.0
2012-07-16 09:30:00,67.82,67.82,67.72,67.72,25700.0,50.8097,50.8097,50.7348,50.7348,25700.0
2012-07-16 09:40:00,67.71,67.73,67.66,67.66,24200.0,50.7273,50.7422,50.6898,50.6898,24200.0
2012-07-16 09:50:00,67.65,67.68,67.57,67.58,8800.0,50.6823,50.7048,50.6224,50.6299,8800.0
2012-07-16 10:00:00,67.59,67.61,67.51,67.53,13200.0,50.6374,50.6523,50.5774,50.5924,13200.0
2012-07-16 10:10:00,67.54,67.61,67.53,67.61,70500.0,50.5999,50.6523,50.5924,50.6523,70500.0
2012-07-16 10:20:00,67.62,67.72,67.59,67.72,52600.0,50.6598,50.7348,50.6374,50.7348,52600.0
2012-07-16 10:30:00,67.71,67.83,67.71,67.81,33800.0,50.7273,50.8172,50.7273,50.8022,33800.0
2012-07-16 10:40:00,67.82,67.86,67.79,67.8,14200.0,50.8097,50.8396,50.7872,50.7947,14200.0
2012-07-16 10:50:00,67.78,67.8,67.73,67.76,12100.0,50.7797,50.7947,50.7422,50.7647,12100.0
2012-07-16 11:00:00,67.76,67.77,67.72,67.75,18600.0,50.7647,50.7722,50.7348,50.7572,18600.0
2012-07-16 11:10:00,67.78,67.95,67.78,67.95,36200.0,50.7797,50.9071,50.7797,50.9071,36200.0
2012-07-16 11:20:00,67.95,67.95,67.89,67.89,11200.0,50.9071,50.9071,50.8621,50.8621,11200.0
2012-07-16 11:30:00,67.88,67.9,67.82,67.85,9900.0,50.8546,50.8696,50.8097,50.8322,9900.0
2012-07-16 11:40:00,67.85,67.85,67.8,67.83,12200.0,50.8322,50.8322,50.7947,50.8172,12200.0
2012-07-16 11:50:00,67.82,67.83,67.79,67.8,12500.0,50.8097,50.8172,50.7872,50.7947,12500.0
2012-07-16 12:00:00,67.81,67.86,67.81,67.82,12900.0,50.8022,50.8396,50.8022,50.8097,12900.0
2012-07-16 12:10:00,67.82,67.82,67.69,67.72,16000.0,50.8097,50.8097,50.7123,50.7348,16000.0
2012-07-16 12:20:00,67.72,67.73,67.7,67.72,11200.0,50.7348,50.7422,50.7198,50.7348,11200.0
2012-07-16 12:30:00,67.72,67.76,67.67,67.68,16700.0,50.7348,50.7647,50.6973,50.7048,16700.0
2012-07-16 12:40:00,67.68,67.72,67.68,67.72,14700.0,50.7048,50.7348,50.7048,50.7348,14700.0
2012-07-16 12:50:00,67.73,67.79,67.7,67.77,12000.0,50.7422,50.7872,50.7198,50.7722,12000.0
2012-07-16 13:00:00,67.77,67.83,67.77,67.78,15800.0,50.7722,50.8172,50.7722,50.7797,15800.0
2012-07-16 13:10:00,67.76,67.76,67.71,67.75,11000.0,50.7647,50.7647,50.7273,50.7572,11000.0
2012-07-16 13:20:00,67.76,67.8,67.73,67.79,7800.0,50.7647,50.7947,50.7422,50.7872,7800.0
2012-07-16 13:30:00,67.83,67.84,67.79,67.79,13900.0,50.8172,50.8247,50.7872,50.7872,13900.0
2012-07-16 13:40:00,67.78,67.86,67.76,67.84,16100.0,50.7797,50.8396,50.7647,50.8247,16100.0
2012-07-16 13:50:00,67.83,67.89,67.83,67.85,14500.0,50.8172,50.8621,50.8172,50.8322,14500.0
2012-07-16 14:00:00,67.9,67.9,67.86,67.9,7900.0,50.8696,50.8696,50.8396,50.8696,7900.0
2012-07-16 14:10:00,67.9,67.98,67.89,67.97,14500.0,50.8696,50.9295,50.8621,50.9221,14500.0
2012-07-16 14:20:00,67.98,67.98,67.94,67.97,8000.0,50.9295,50.9295,50.8996,50.9221,8000.0
2012-07-16 14:30:00,67.98,67.99,67.93,67.94,272200.0,50.9295,50.937,50.8921,50.8996,272200.0
2012-07-16 14:40:00,67.94,67.94,67.91,67.92,25500.0,50.8996,50.8996,50.8771,50.8846,25500.0
2012-07-16 14:50:00,67.92,67.94,67.87,67.88,27700.0,50.8846,50.8996,50.8471,50.8546,27700.0
2012-07-16 15:00:00,67.89,67.91,67.86,67.88,29000.0,50.8621,50.8771,50.8396,50.8546,29000.0
2012-07-16 15:10:00,67.88,67.91,67.87,67.89,22700.0,50.8546,50.8771,50.8471,50.8621,22700.0
2012-07-16 15:20:00,67.92,67.92,67.87,67.87,23200.0,50.8846,50.8846,50.8471,50.8471,23200.0
2012-07-16 15:30:00,67.88,67.89,67.79,67.79,73500.0,50.8546,50.8621,50.7872,50.7872,73500.0
2012-07-16 15:40:00,67.8,67.82,67.74,67.8,76500.0,50.7947,50.8097,50.7497,50.7947,76500.0
2012-07-16 15:50:00,67.8,67.84,67.76,67.83,106300.0,50.7947,50.8247,50.7647,50.8172,106300.0
2012-07-17 09:30:00,68.05,68.16,68.05,68.12,29300.0,50.982,51.0644,50.982,51.0344,29300.0
2012-07-17 09:40:00,68.13,68.15,67.95,67.96,52700.0,51.0419,51.0569,50.9071,50.9146,52700.0
2012-07-17 09:50:00,67.91,67.94,67.87,67.92,15700.0,50.8771,50.8996,50.8471,50.8846,15700.0
2012-07-17 10:00:00,67.91,67.93,67.59,67.7,92500.0,50.8771,50.8921,50.6374,50.7198,92500.0
2012-07-17 10:10:00,67.69,67.77,67.66,67.71,18900.0,50.7123,50.7722,50.6898,50.7273,18900.0
2012-07-17 10:20:00,67.71,67.81,67.67,67.74,16700.0,50.7273,50.8022,50.6973,50.7497,16700.0
2012-07-17 10:30:00,67.74,67.75,67.5,67.5,26200.0,50.7497,50.7572,50.5699,50.5699,26200.0
2012-07-17 10:40:00,67.5,67.51,67.37,67.48,52500.0,50.5699,50.5774,50.4725,50.555,52500.0
2012-07-17 10:50:00,67.48,67.57,67.46,67.51,12100.0,50.555,50.6224,50.54,50.5774,12100.0
2012-07-17 11:00:00,67.55,67.71,67.53,67.67,23400.0,50.6074,50.7273,50.5924,50.6973,23400.0
2012-07-17 11:10:00,67.66,67.73,67.63,67.65,10200.0,50.6898,50.7422,50.6673,50.6823,10200.0
2012-07-17 11:20:00,67.64,67.71,67.62,67.63,10400.0,50.6748,50.7273,50.6598,50.6673,10400.0
2012-07-17 11:30:00,67.63,67.82,67.63,67.82,23500.0,50.6673,50.8097,50.6673,50.8097,23500.0
2012-07-17 11:40:00,67.8,67.87,67.8,67.87,11900.0,50.7947,50.8471,50.7947,50.8471,11900.0
2012-07-17 11:50:00,67.88,67.98,67.82,67.97,66300.0,50.8546,50.9295,50.8097,50.9221,66300.0
2012-07-17 12:00:00,68.04,68.09,68.01,68.04,17200.0,50.9745,51.012,50.952,50.9745,17200.0
2012-07-17 12:10:00,68.05,68.05,68.0,68.04,7800.0,50.982,50.982,50.9445,50.9745,7800.0
2012-07-17 12:20:00,68.03,68.14,68.03,68.11,17600.0,50.967,51.0494,50.967,51.0269,17600.0
2012-07-17 12:30:00,68.13,68.19,68.13,68.16,37800.0,51.0419,51.0869,51.0419,51.0644,37800.0
2012-07-17 12:40:00,68.16,68.19,68.13,68.17,98500.0,51.0644,51.0869,51.0419,51.0719,98500.0
2012-07-17 12:50:00,68.17,68.18,68.1,68.1,16700.0,51.0719,51.0794,51.0194,51.0194,16700.0
2012-07-17 13:00:00,68.09,68.15,68.09,68.14,17300.0,51.012,51.0569,51.012,51.0494,17300.0
2012-07-17 13:10:00,68.14,68.2,68.14,68.19,13700.0,51.0494,51.0944,51.0494,51.0869,13700.0
2012-07-17 13:20:00,68.19,68.33,68.16,68.3,41900.0,51.0869,51.1918,51.0644,51.1693,41900.0
2012-07-17 13:30:00,68.36,68.37,68.34,68.35,31500.0,51.2142,51.2217,51.1993,51.2067,31500.0
2012-07-17 13:40:00,68.36,68.4,68.34,68.35,5200.0,51.2142,51.2442,51.1993,51.2067,5200.0
2012-07-17 13:50:00,68.35,68.36,68.31,68.31,13400.0,51.2067,51.2142,51.1768,51.1768,13400.0
2012-07-17 14:00:00,68.31,68.38,68.31,68.36,9900.0,51.1768,51.2292,51.1768,51.2142,9900.0
2012-07-17 14:10:00,68.38,68.39,68.34,68.34,10800.0,51.2292,51.2367,51.1993,51.1993,10800.0
2012-07-17 14:20:00,68.34,68.37,68.32,68.35,17600.0,51.1993,51.2217,51.1843,51.2067,17600.0
2012-07-17 14:30:00,68.38,68.38,68.34,68.34,11800.0,51.2292,51.2292,51.1993,51.1993,11800.0
2012-07-17 14:40:00,68.34,68.38,68.33,68.36,27600.0,51.1993,51.2292,51.1918,51.2142,27600.0
2012-07-17 14:50:00,68.38,68.47,68.37,68.41,11700.0,51.2292,51.2966,51.2217,51.2517,11700.0
2012-07-17 15:00:00,68.41,68.41,68.32,68.34,35600.0,51.2517,51.2517,51.1843,51.1993,35600.0
2012-07-17 15:10:00,68.35,68.41,68.34,68.4,17500.0,51.2067,51.2517,51.1993,51.2442,17500.0
2012-07-17 15:20:00,68.4,68.41,68.32,68.33,35300.0,51.2442,51.2517,51.1843,51.1918,35300.0
2012-07-17 15:30:00,68.33,68.38,68.27,68.27,32400.0,51.1918,51.2292,51.1468,51.1468,32400.0
2012-07-17 15:40:00,68.29,68.41,68.29,68.38,37700.0,51.1618,51.2517,51.1618,51.2292,37700.0
2012-07-17 15:50:00,68.39,68.45,68.37,68.41,56800.0,51.2367,51.2817,51.2217,51.2517,56800.0
2012-07-18 09:30:00,68.15,68.28,68.09,68.27,33100.0,51.0569,51.1543,51.012,51.1468,33100.0
2012-07-18 09:40:00,68.28,68.36,68.26,68.32,36500.0,51.1543,51.2142,51.1393,51.1843,36500.0
2012-07-18 09:50:00,68.32,68.55,68.31,68.45,62400.0,51.1843,51.3566,51.1768,51.2817,62400.0
2012-07-18 10:00:00,68.45,68.61,68.45,68.56,112800.0,51.2817,51.4015,51.2817,51.3641,112800.0
2012-07-18 10:10:00,68.56,68.63,68.54,68.55,24500.0,51.3641,51.4165,51.3491,51.3566,24500.0
2012-07-18 10:20:00,68.55,68.56,68.46,68.52,38200.0,51.3566,51.3641,51.2892,51.3341,38200.0
2012-07-18 10:30:00,68.52,68.55,68.45,68.54,25500.0,51.3341,51.3566,51.2817,51.3491,25500.0
2012-07-18 10:40:00,68.55,68.69,68.54,68.67,45200.0,51.3566,51.4615,51.3491,51.4465,45200.0
2012-07-18 10:50:00,68.67,68.7,68.64,68.67,55600.0,51.4465,51.469,51.424,51.4465,55600.0
2012-07-18 11:00:00,68.68,68.69,68.6,68.62,15500.0,51.454,51.4615,51.394,51.409,15500.0
2012-07-18 11:10:00,68.62,68.63,68.58,68.59,34300.0,51.409,51.4165,51.3791,51.3865,34300.0
2012-07-18 11:20:00,68.6,68.61,68.58,68.58,16700.0,51.394,51.4015,51.3791,51.3791,16700.0
2012-07-18 11:30:00,68.59,68.71,68.59,68.7,25700.0,51.3865,51.4764,51.3865,51.469,25700.0
2012-07-18 11:40:00,68.7,68.71,68.67,68.67,17300.0,51.469,51.4764,51.4465,51.4465,17300.0
2012-07-18 11:50:00,68.66,68.69,68.63,68.65,10500.0,51.439,51.4615,51.4165,51.4315,10500.0
2012-07-18 12:00:00,68.64,68.77,68.64,68.76,58100.0,51.424,51.5214,51.424,51.5139,58100.0
2012-07-18 12:10:00,68.76,68.82,68.75,68.81,15100.0,51.5139,51.5589,51.5064,51.5514,15100.0
2012-07-18 12:20:00,68.81,68.84,68.77,68.78,50900.0,51.5514,51.5738,51.5214,51.5289,50900.0
2012-07-18 12:30:00,68.77,68.81,68.75,68.75,30000.0,51.5214,51.5514,51.5064,51.5064,30000.0
2012-07-18 12:40:00,68.76,68.79,68.75,68.77,12600.0,51.5139,51.5364,51.5064,51.5214,12600.0
2012-07-18 12:50:00,68.77,68.8,68.77,68.79,10800.0,51.5214,51.5439,51.5214,51.5364,10800.0
2012-07-18 13:00:00,68.8,68.81,68.75,68.77,18200.0,51.5439,51.5514,51.5064,51.5214,18200.0
2012-07-18 13:10:00,68.77,68.8,68.77,68.79,10800.0,51.5214,51.5439,51.5214,51.5364,10800.0
2012-07-18 13:20:00,68.79,68.8,68.78,68.78,21300.0,51.5364,51.5439,51.5289,51.5289,21300.0
2012-07-18 13:30:00,68.78,68.78,68.68,68.68,23400.0,51.5289,51.5289,51.454,51.454,23400.0
2012-07-18 13:40:00,68.68,68.7,68.67,68.69,15300.0,51.454,51.469,51.4465,51.4615,15300.0
2012-07-18 13:50:00,68.69,68.7,68.62,68.67,35000.0,51.4615,51.469,51.409,51.4465,35000.0
2012-07-18 14:00:00,68.68,68.73,68.64,68.68,25000.0,51.454,51.4914,51.424,51.454,25000.0
2012-07-18 14:10:00,68.67,68.72,68.67,68.72,21500.0,51.4465,51.4839,51.4465,51.4839,21500.0
2012-07-18 14:20:00,68.71,68.75,68.71,68.73,41900.0,51.4764,51.5064,51.4764,51.4914,41900.0
2012-07-18 14:30:00,68.73,68.73,68.64,68.64,22800.0,51.4914,51.4914,51.424,51.424,22800.0
2012-07-18 14:40:00,68.64,68.65,68.49,68.56,47700.0,51.424,51.4315,51.3116,51.3641,47700.0
2012-07-18 14:50:00,68.56,68.59,68.53,68.59,15000.0,51.3641,51.3865,51.3416,51.3865,15000.0
2012-07-18 15:00:00,68.59,68.65,68.59,68.63,42800.0,51.3865,51.4315,51.3865,51.4165,42800.0
2012-07-18 15:10:00,68.61,68.69,68.61,68.69,21800.0,51.4015,51.4615,51.4015,51.4615,21800.0
2012-07-18 15:20:00,68.73,68.77,68.65,68.7,35400.0,51.4914,51.5214,51.4315,51.469,35400.0
2012-07-18 15:30:00,68.7,68.75,68.7,68.72,55600.0,51.469,51.5064,51.469,51.4839,55600.0
2012-07-18 15:40:00,68.72,68.74,68.65,68.68,57800.0,51.4839,51.4989,51.4315,51.454,57800.0
2012-07-18 15:50:00,68.68,68.71,68.63,68.7,42500.0,51.454,51.4764,51.4165,51.469,42500.0
2012-07-19 09:30:00,68.73,68.85,68.66,68.83,47700.0,51.4914,51.5813,51.439,51.5664,47700.0
2012-07-19 09:40:00,68.83,68.86,68.75,68.78,23200.0,51.5664,51.5888,51.5064,51.5289,23200.0
2012-07-19 09:50:00,68.78,68.85,68.77,68.83,22500.0,51.5289,51.5813,51.5214,51.5664,22500.0
2012-07-19 10:00:00,68.83,68.84,68.58,68.6,55200.0,51.5664,51.5738,51.3791,51.394,55200.0
2012-07-19 10:10:00,68.59,68.61,68.44,68.58,39700.0,51.3865,51.4015,51.2742,51.3791,39700.0
2012-07-19 10:20:00,68.59,68.62,68.56,68.58,32400.0,51.3865,51.409,51.3641,51.3791,32400.0
2012-07-19 10:30:00,68.58,68.62,68.51,68.54,21500.0,51.3791,51.409,51.3266,51.3491,21500.0
2012-07-19 10:40:00,68.53,68.67,68.5,68.67,14500.0,51.3416,51.4465,51.3191,51.4465,14500.0
2012-07-19 10:50:00,68.66,68.71,68.65,68.68,13400.0,51.439,51.4764,51.4315,51.454,13400.0
2012-07-19 11:00:00,68.68,68.74,68.68,68.73,24100.0,51.454,51.4989,51.454,51.4914,24100.0
2012-07-19 11:10:00,68.73,68.73,68.66,68.66,16600.0,51.4914,51.4914,51.439,51.439,16600.0
2012-07-19 11:20:00,68.65,68.66,68.62,68.65,10700.0,51.4315,51.439,51.409,51.4315,10700.0
2012-07-19 11:30:00,68.67,68.72,68.65,68.69,8600.0,51.4465,51.4839,51.4315,51.4615,8600.0
2012-07-19 11:40:00,68.7,68.7,68.59,68.61,9800.0,51.469,51.469,51.3865,51.4015,9800.0
2012-07-19 11:50:00,68.62,68.69,68.62,68.66,11300.0,51.409,51.4615,51.409,51.439,11300.0
2012-07-19 12:00:00,68.67,68.7,68.66,68.68,13100.0,51.4465,51.469,51.439,51.454,13100.0
2012-07-19 12:10:00,68.67,68.76,68.64,68.75,21400.0,51.4465,51.5139,51.424,51.5064,21400.0
2012-07-19 12:20:00,68.76,68.81,68.72,68.76,26600.0,51.5139,51.5514,51.4839,51.5139,26600.0
2012-07-19 12:30:00,68.76,68.77,68.72,68.73,18400.0,51.5139,51.5214,51.4839,51.4914,18400.0
2012-07-19 12:40:00,68.73,68.75,68.66,68.67,9700.0,51.4914,51.5064,51.439,51.4465,9700.0
2012-07-19 12:50:00,68.67,68.67,68.56,68.57,7600.0,51.4465,51.4465,51.3641,51.3716,7600.0
2012-07-19 13:00:00,68.57,68.65,68.57,68.63,17300.0,51.3716,51.4315,51.3716,51.4165,17300.0
2012-07-19 13:10:00,68.63,68.68,68.63,68.63,10500.0,51.4165,51.454,51.4165,51.4165,10500.0
2012-07-19 13:20:00,68.64,68.68,68.61,68.61,22400.0,51.424,51.454,51.4015,51.4015,22400.0
2012-07-19 13:30:00,68.62,68.64,68.55,68.56,100200.0,51.409,51.424,51.3566,51.3641,100200.0
2012-07-19 13:40:00,68.55,68.57,68.42,68.48,22200.0,51.3566,51.3716,51.2592,51.3041,22200.0
2012-07-19 13:50:00,68.49,68.5,68.42,68.49,28900.0,51.3116,51.3191,51.2592,51.3116,28900.0
2012-07-19 14:00:00,68.5,68.53,68.45,68.51,34900.0,51.3191,51.3416,51.2817,51.3266,34900.0
2012-07-19 14:10:00,68.5,68.57,68.5,68.5,23600.0,51.3191,51.3716,51.3191,51.3191,23600.0
2012-07-19 14:20:00,68.51,68.53,68.47,68.5,12300.0,51.3266,51.3416,51.2966,51.3191,12300.0
2012-07-19 14:30:00,68.51,68.67,68.49,68.67,19900.0,51.3266,51.4465,51.3116,51.4465,19900.0
2012-07-19 14:40:00,68.66,68.66,68.6,68.6,26400.0,51.439,51.439,51.394,51.394,26400.0
2012-07-19 14:50:00,68.59,68.63,68.58,68.62,12800.0,51.3865,51.4165,51.3791,51.409,12800.0
2012-07-19 15:00:00,68.62,68.62,68.52,68.57,27000.0,51.409,51.409,51.3341,51.3716,27000.0
2012-07-19 15:10:00,68.55,68.65,68.54,68.64,23400.0,51.3566,51.4315,51.3491,51.424,23400.0
2012-07-19 15:20:00,68.65,68.66,68.57,68.59,38300.0,51.4315,51.439,51.3716,51.3865,38300.0
2012-07-19 15:30:00,68.59,68.65,68.58,68.65,16800.0,51.3865,51.4315,51.3791,51.4315,16800.0
2012-07-19 15:40:00,68.63,68.71,68.63,68.69,26600.0,51.4165,51.4764,51.4165,51.4615,26600.0
2012-07-19 15:50:00,68.7,68.71,68.59,68.64,56800.0,51.469,51.4764,51.3865,51.424,56800.0
2012-07-20 09:30:00,68.22,68.29,68.16,68.26,60600.0,51.1093,51.1618,51.0644,51.1393,60600.0
2012-07-20 09:40:00,68.27,68.29,68.13,68.13,58100.0,51.1468,51.1618,51.0419,51.0419,58100.0
2012-07-20 09:50:00,68.14,68.27,68.13,68.23,26900.0,51.0494,51.1468,51.0419,51.1168,26900.0
2012-07-20 10:00:00,68.22,68.32,68.19,68.29,46100.0,51.1093,51.1843,51.0869,51.1618,46100.0
2012-07-20 10:10:00,68.29,68.32,68.23,68.24,26900.0,51.1618,51.1843,51.1168,51.1243,26900.0
2012-07-20 10:20:00,68.26,68.27,68.18,68.22,26900.0,51.1393,51.1468,51.0794,51.1093,26900.0
2012-07-20 10:30:00,68.23,68.23,68.11,68.18,31000.0,51.1168,51.1168,51.0269,51.0794,31000.0
2012-07-20 10:40:00,68.18,68.21,68.12,68.19,28500.0,51.0794,51.1019,51.0344,51.0869,28500.0
2012-07-20 10:50:00,68.18,68.29,68.18,68.27,77700.0,51.0794,51.1618,51.0794,51.1468,77700.0
2012-07-20 11:00:00,68.27,68.36,68.23,68.31,41400.0,51.1468,51.2142,51.1168,51.1768,41400.0
2012-07-20 11:10:00,68.31,68.33,68.2,68.2,31900.0,51.1768,51.1918,51.0944,51.0944,31900.0
2012-07-20 11:20:00,68.2,68.27,68.19,68.27,17300.0,51.0944,51.1468,51.0869,51.1468,17300.0
2012-07-20 11:30:00,68.27,68.27,68.15,68.21,16700.0,51.1468,51.1468,51.0569,51.1019,16700.0
2012-07-20 11:40:00,68.22,68.3,68.17,68.3,28600.0,51.1093,51.1693,51.0719,51.1693,28600.0
2012-07-20 11:50:00,68.3,68.3,68.22,68.23,16700.0,51.1693,51.1693,51.1093,51.1168,16700.0
2012-07-20 12:00:00,68.23,68.24,68.14,68.16,17500.0,51.1168,51.1243,51.0494,51.0644,17500.0
2012-07-20 12:10:00,68.15,68.19,68.13,68.14,20800.0,51.0569,51.0869,51.0419,51.0494,20800.0
2012-07-20 12:20:00,68.12,68.14,68.1,68.14,15700.0,51.0344,51.0494,51.0194,51.0494,15700.0
2012-07-20 12:30:00,68.1,68.1,68.03,68.06,24100.0,51.0194,51.0194,50.967,50.9895,24100.0
2012-07-20 12:40:00,68.06,68.11,68.06,68.11,10200.0,50.9895,51.0269,50.9895,51.0269,10200.0
2012-07-20 12:50:00,68.1,68.17,68.1,68.17,13900.0,51.0194,51.0719,51.0194,51.0719,13900.0
2012-07-20 13:00:00,68.17,68.18,68.09,68.11,21800.0,51.0719,51.0794,51.012,51.0269,21800.0
2012-07-20 13:10:00,68.11,68.13,68.09,68.11,94900.0,51.0269,51.0419,51.012,51.0269,94900.0
2012-07-20 13:20:00,68.1,68.1,68.02,68.06,35200.0,51.0194,51.0194,50.9595,50.9895,35200.0
2012-07-20 13:30:00,68.06,68.14,68.06,68.13,10600.0,50.9895,51.0494,50.9895,51.0419,10600.0
2012-07-20 13:40:00,68.12,68.12,68.06,68.09,12600.0,51.0344,51.0344,50.9895,51.012,12600.0
2012-07-20 13:50:00,68.07,68.13,68.07,68.13,9000.0,50.997,51.0419,50.997,51.0419,9000.0
2012-07-20 14:00:00,68.12,68.18,68.12,68.14,10000.0,51.0344,51.0794,51.0344,51.0494,10000.0
2012-07-20 14:10:00,68.13,68.15,68.12,68.14,33700.0,51.0419,51.0569,51.0344,51.0494,33700.0
2012-07-20 14:20:00,68.14,68.15,68.09,68.09,8500.0,51.0494,51.0569,51.012,51.012,8500.0
2012-07-20 14:30:00,68.08,68.09,68.03,68.05,66800.0,51.0045,51.012,50.967,50.982,66800.0
2012-07-20 14:40:00,68.04,68.08,68.03,68.08,13600.0,50.9745,51.0045,50.967,51.0045,13600.0
2012-07-20 14:50:00,68.08,68.09,68.06,68.06,17000.0,51.0045,51.012,50.9895,50.9895,17000.0
2012-07-20 15:00:00,68.06,68.12,68.05,68.12,28900.0,50.9895,51.0344,50.982,51.0344,28900.0
2012-07-20 15:10:00,68.12,68.15,68.11,68.12,22800.0,51.0344,51.0569,51.0269,51.0344,22800.0
2012-07-20 15:20:00,68.12,68.15,68.11,68.11,18400.0,51.0344,51.0569,51.0269,51.0269,18400.0
2012-07-20 15:30:00,68.1,68.11,68.06,68.1,110200.0,51.0194,51.0269,50.9895,51.0194,110200.0
2012-07-20 15:40:00,68.11,68.15,68.1,68.11,129000.0,51.0269,51.0569,51.0194,51.0269,129000.0
2012-07-20 15:50:00,68.11,68.12,68.01,68.09,99200.0,51.0269,51.0344,50.952,51.012,99200.0
2012-07-23 09:30:00,67.1,67.12,67.02,67.08,46600.0,50.2703,50.2852,50.2103,50.2553,46600.0
2012-07-23 09:40:00,67.02,67.04,66.92,66.94,32700.0,50.2103,50.2253,50.1354,50.1504,32700.0
2012-07-23 09:50:00,66.91,67.01,66.88,67.01,19800.0,50.1279,50.2028,50.1054,50.2028,19800.0
2012-07-23 10:00:00,66.99,67.0,66.89,66.89,63700.0,50.1879,50.1953,50.1129,50.1129,63700.0
2012-07-23 10:10:00,66.89,66.93,66.87,66.93,47800.0,50.1129,50.1429,50.0979,50.1429,47800.0
2012-07-23 10:20:00,66.91,66.98,66.91,66.97,14000.0,50.1279,50.1804,50.1279,50.1729,14000.0
2012-07-23 10:30:00,66.97,67.08,66.94,67.06,23400.0,50.1729,50.2553,50.1504,50.2403,23400.0
2012-07-23 10:40:00,67.06,67.16,67.06,67.14,18200.0,50.2403,50.3152,50.2403,50.3002,18200.0
2012-07-23 10:50:00,67.13,67.16,67.09,67.12,25400.0,50.2927,50.3152,50.2628,50.2852,25400.0
2012-07-23 11:00:00,67.12,67.21,67.12,67.2,37300.0,50.2852,50.3527,50.2852,50.3452,37300.0
2012-07-23 11:10:00,67.22,67.25,67.14,67.14,16700.0,50.3602,50.3826,50.3002,50.3002,16700.0
2012-07-23 11:20:00,67.15,67.2,67.11,67.2,10300.0,50.3077,50.3452,50.2778,50.3452,10300.0
2012-07-23 11:30:00,67.21,67.23,67.1,67.11,63900.0,50.3527,50.3677,50.2703,50.2778,63900.0
2012-07-23 11:40:00,67.13,67.15,67.1,67.15,15600.0,50.2927,50.3077,50.2703,50.3077,15600.0
2012-07-23 11:50:00,67.16,67.26,67.16,67.21,12000.0,50.3152,50.3901,50.3152,50.3527,12000.0
2012-07-23 12:00:00,67.22,67.22,67.17,67.17,6300.0,50.3602,50.3602,50.3227,50.3227,6300.0
2012-07-23 12:10:00,67.17,67.2,67.08,67.08,13500.0,50.3227,50.3452,50.2553,50.2553,13500.0
2012-07-23 12:20:00,67.08,67.13,67.08,67.12,12600.0,50.2553,50.2927,50.2553,50.2852,12600.0
2012-07-23 12:30:00,67.12,67.2,67.08,67.19,17100.0,50.2852,50.3452,50.2553,50.3377,17100.0
2012-07-23 12:40:00,67.19,67.26,67.16,67.25,19800.0,50.3377,50.3901,50.3152,50.3826,19800.0
2012-07-23 12:50:00,67.25,67.31,67.24,67.26,12300.0,50.3826,50.4276,50.3751,50.3901,12300.0
2012-07-23 13:00:00,67.27,67.27,67.22,67.23,6000.0,50.3976,50.3976,50.3602,50.3677,6000.0
2012-07-23 13:10:00,67.24,67.28,67.21,67.26,11100.0,50.3751,50.4051,50.3527,50.3901,11100.0
2012-07-23 13:20:00,67.25,67.3,67.25,67.28,28100.0,50.3826,50.4201,50.3826,50.4051,28100.0
2012-07-23 13:30:00,67.28,67.34,67.28,67.3,29000.0,50.4051,50.4501,50.4051,50.4201,29000.0
2012-07-23 13:40:00,67.31,67.35,67.3,67.34,58900.0,50.4276,50.4576,50.4201,50.4501,58900.0
2012-07-23 13:50:00,67.33,67.34,67.29,67.31,50400.0,50.4426,50.4501,50.4126,50.4276,50400.0
2012-07-23 14:00:00,67.32,67.38,67.3,67.33,43900.0,50.4351,50.48,50.4201,50.4426,43900.0
2012-07-23 14:10:00,67.36,67.4,67.35,67.37,12200.0,50.465,50.495,50.4576,50.4725,12200.0
2012-07-23 14:20:00,67.35,67.36,67.27,67.29,20100.0,50.4576,50.465,50.3976,50.4126,20100.0
2012-07-23 14:30:00,67.29,67.34,67.27,67.32,23500.0,50.4126,50.4501,50.3976,50.4351,23500.0
2012-07-23 14:40:00,67.32,67.35,67.32,67.35,23500.0,50.4351,50.4576,50.4351,50.4576,23500.0
2012-07-23 14:50:00,67.34,67.34,67.27,67.29,21100.0,50.4501,50.4501,50.3976,50.4126,21100.0
2012-07-23 15:00:00,67.28,67.3,67.2,67.3,31000.0,50.4051,50.4201,50.3452,50.4201,31000.0
2012-07-23 15:10:00,67.28,67.34,67.25,67.32,36700.0,50.4051,50.4501,50.3826,50.4351,36700.0
2012-07-23 15:20:00,67.32,67.54,67.31,67.54,34400.0,50.4351,50.5999,50.4276,50.5999,34400.0
2012-07-23 15:30:00,67.55,67.58,67.5,67.52,36400.0,50.6074,50.6299,50.5699,50.5849,36400.0
2012-07-23 15:40:00,67.5,67.58,67.49,67.57,32000.0,50.5699,50.6299,50.5624,50.6224,32000.0
2012-07-23 15:50:00,67.58,67.59,67.44,67.44,71700.0,50.6299,50.6374,50.525,50.525,71700.0
2012-07-24 09:30:00,67.46,67.46,67.26,67.26,32500.0,50.54,50.54,50.3901,50.3901,32500.0
2012-07-24 09:40:00,67.25,67.35,67.25,67.29,13700.0,50.3826,50.4576,50.3826,50.4126,13700.0
2012-07-24 09:50:00,67.29,67.31,67.16,67.18,51300.0,50.4126,50.4276,50.3152,50.3302,51300.0
2012-07-24 10:00:00,67.2,67.23,67.1,67.14,15500.0,50.3452,50.3677,50.2703,50.3002,15500.0
2012-07-24 10:10:00,67.15,67.16,66.99,66.99,16800.0,50.3077,50.3152,50.1879,50.1879,16800.0
2012-07-24 10:20:00,66.97,66.99,66.91,66.96,24500.0,50.1729,50.1879,50.1279,50.1654,24500.0
2012-07-24 10:30:00,66.96,67.06,66.96,67.02,24100.0,50.1654,50.2403,50.1654,50.2103,24100.0
2012-07-24 10:40:00,67.03,67.03,66.88,66.9,11500.0,50.2178,50.2178,50.1054,50.1204,11500.0
2012-07-24 10:50:00,66.9,67.02,66.9,66.97,12600.0,50.1204,50.2103,50.1204,50.1729,12600.0
2012-07-24 11:00:00,66.95,66.99,66.9,66.92,22000.0,50.1579,50.1879,50.1204,50.1354,22000.0
2012-07-24 11:10:00,66.93,67.01,66.9,67.01,23900.0,50.1429,50.2028,50.1204,50.2028,23900.0
2012-07-24 11:20:00,67.01,67.1,67.0,67.01,39400.0,50.2028,50.2703,50.1953,50.2028,39400.0
2012-07-24 11:30:00,67.0,67.04,66.77,66.81,37300.0,50.1953,50.2253,50.023,50.053,37300.0
2012-07-24 11:40:00,66.79,66.83,66.74,66.83,22500.0,50.038,50.068,50.0006,50.068,22500.0
2012-07-24 11:50:00,66.78,66.8,66.72,66.75,43200.0,50.0305,50.0455,49.9856,50.008,43200.0
2012-07-24 12:00:00,66.74,66.75,66.53,66.6,144800.0,50.0006,50.008,49.8432,49.8957,144800.0
2012-07-24 12:10:00,66.6,66.63,66.58,66.6,46000.0,49.8957,49.9181,49.8807,49.8957,46000.0
2012-07-24 12:20:00,66.59,66.59,66.45,66.53,165000.0,49.8882,49.8882,49.7833,49.8432,165000.0
2012-07-24 12:30:00,66.53,66.64,66.52,66.62,68000.0,49.8432,49.9256,49.8357,49.9107,68000.0
2012-07-24 12:40:00,66.62,66.65,66.59,66.59,27800.0,49.9107,49.9331,49.8882,49.8882,27800.0
2012-07-24 12:50:00,66.58,66.65,66.55,66.65,30700.0,49.8807,49.9331,49.8582,49.9331,30700.0
2012-07-24 13:00:00,66.63,66.63,66.58,66.58,11000.0,49.9181,49.9181,49.8807,49.8807,11000.0
2012-07-24 13:10:00,66.58,66.67,66.57,66.6,12200.0,49.8807,49.9481,49.8732,49.8957,12200.0
2012-07-24 13:20:00,66.59,66.59,66.53,66.55,18700.0,49.8882,49.8882,49.8432,49.8582,18700.0
2012-07-24 13:30:00,66.54,66.55,66.51,66.53,23400.0,49.8507,49.8582,49.8282,49.8432,23400.0
2012-07-24 13:40:00,66.52,66.54,66.47,66.47,17800.0,49.8357,49.8507,49.7983,49.7983,17800.0
2012-07-24 13:50:00,66.48,66.59,66.48,66.54,22900.0,49.8058,49.8882,49.8058,49.8507,22900.0
2012-07-24 14:00:00,66.55,66.55,66.45,66.47,17200.0,49.8582,49.8582,49.7833,49.7983,17200.0
2012-07-24 14:10:00,66.46,66.52,66.45,66.47,14300.0,49.7908,49.8357,49.7833,49.7983,14300.0
2012-07-24 14:20:00,66.48,66.49,66.31,66.31,79500.0,49.8058,49.8133,49.6784,49.6784,79500.0
2012-07-24 14:30:00,66.31,66.46,66.29,66.46,21200.0,49.6784,49.7908,49.6634,49.7908,21200.0
2012-07-24 14:40:00,66.46,66.49,66.44,66.46,77000.0,49.7908,49.8133,49.7758,49.7908,77000.0
2012-07-24 14:50:00,66.45,66.45,66.37,66.44,53700.0,49.7833,49.7833,49.7234,49.7758,53700.0
2012-07-24 15:00:00,66.43,66.46,66.34,66.34,140100.0,49.7683,49.7908,49.7009,49.7009,140100.0
2012-07-24 15:10:00,66.34,66.39,66.33,66.33,97000.0,49.7009,49.7383,49.6934,49.6934,97000.0
2012-07-24 15:20:00,66.34,66.62,66.32,66.62,115800.0,49.7009,49.9107,49.6859,49.9107,115800.0
2012-07-24 15:30:00,66.62,66.7,66.57,66.7,86000.0,49.9107,49.9706,49.8732,49.9706,86000.0
2012-07-24 15:40:00,66.7,66.73,66.52,66.57,57000.0,49.9706,49.9931,49.8357,49.8732,57000.0
2012-07-24 15:50:00,66.57,66.86,66.53,66.8,125100.0,49.8732,50.0905,49.8432,50.0455,125100.0
2012-07-25 09:30:00,67.1,67.19,67.06,67.19,55000.0,50.2703,50.3377,50.2403,50.3377,55000.0
2012-07-25 09:40:00,67.18,67.19,66.94,66.94,72400.0,50.3302,50.3377,50.1504,50.1504,72400.0
2012-07-25 09:50:00,66.93,66.98,66.87,66.96,43000.0,50.1429,50.1804,50.0979,50.1654,43000.0
2012-07-25 10:00:00,66.95,66.95,66.79,66.81,90900.0,50.1579,50.1579,50.038,50.053,90900.0
2012-07-25 10:10:00,66.8,66.97,66.8,66.91,54500.0,50.0455,50.1729,50.0455,50.1279,54500.0
2012-07-25 10:20:00,66.91,66.94,66.82,66.88,59900.0,50.1279,50.1504,50.0605,50.1054,59900.0
2012-07-25 10:30:00,66.88,66.88,66.75,66.81,28100.0,50.1054,50.1054,50.008,50.053,28100.0
2012-07-25 10:40:00,66.82,66.89,66.76,66.76,30200.0,50.0605,50.1129,50.0155,50.0155,30200.0
2012-07-25 10:50:00,66.77,66.77,66.59,66.62,25500.0,50.023,50.023,49.8882,49.9107,25500.0
2012-07-25 11:00:00,66.63,66.68,66.62,66.67,14700.0,49.9181,49.9556,49.9107,49.9481,14700.0
2012-07-25 11:10:00,66.67,66.78,66.66,66.75,21900.0,49.9481,50.0305,49.9406,50.008,21900.0
2012-07-25 11:20:00,66.76,66.81,66.74,66.76,31700.0,50.0155,50.053,50.0006,50.0155,31700.0
2012-07-25 11:30:00,66.75,66.84,66.74,66.84,20100.0,50.008,50.0755,50.0006,50.0755,20100.0
2012-07-25 11:40:00,66.84,66.84,66.71,66.73,18000.0,50.0755,50.0755,49.9781,49.9931,18000.0
2012-07-25 11:50:00,66.73,66.79,66.71,66.77,484600.0,49.9931,50.038,49.9781,50.023,484600.0
2012-07-25 12:00:00,66.77,66.86,66.77,66.84,32100.0,50.023,50.0905,50.023,50.0755,32100.0
2012-07-25 12:10:00,66.84,66.85,66.75,66.75,24400.0,50.0755,50.083,50.008,50.008,24400.0
2012-07-25 12:20:00,66.75,66.8,66.75,66.79,50400.0,50.008,50.0455,50.008,50.038,50400.0
2012-07-25 12:30:00,66.78,66.86,66.78,66.86,7900.0,50.0305,50.0905,50.0305,50.0905,7900.0
2012-07-25 12:40:00,66.86,66.95,66.84,66.9,26000.0,50.0905,50.1579,50.0755,50.1204,26000.0
2012-07-25 12:50:00,66.9,66.92,66.88,66.89,5000.0,50.1204,50.1354,50.1054,50.1129,5000.0
2012-07-25 13:00:00,66.89,66.96,66.89,66.96,11400.0,50.1129,50.1654,50.1129,50.1654,11400.0
2012-07-25 13:10:00,66.98,67.0,66.97,66.99,8300.0,50.1804,50.1953,50.1729,50.1879,8300.0
2012-07-25 13:20:00,66.98,67.05,66.98,67.04,42900.0,50.1804,50.2328,50.1804,50.2253,42900.0
2012-07-25 13:30:00,67.04,67.17,67.01,67.15,26400.0,50.2253,50.3227,50.2028,50.3077,26400.0
2012-07-25 13:40:00,67.14,67.15,67.05,67.05,39100.0,50.3002,50.3077,50.2328,50.2328,39100.0
2012-07-25 13:50:00,67.03,67.1,67.03,67.1,24200.0,50.2178,50.2703,50.2178,50.2703,24200.0
2012-07-25 14:00:00,67.1,67.12,67.06,67.07,11600.0,50.2703,50.2852,50.2403,50.2478,11600.0
2012-07-25 14:10:00,67.07,67.1,67.05,67.07,18800.0,50.2478,50.2703,50.2328,50.2478,18800.0
2012-07-25 14:20:00,67.08,67.16,67.08,67.13,15300.0,50.2553,50.3152,50.2553,50.2927,15300.0
2012-07-25 14:30:00,67.14,67.17,67.11,67.14,19000.0,50.3002,50.3227,50.2778,50.3002,19000.0
2012-07-25 14:40:00,67.13,67.18,67.11,67.15,383600.0,50.2927,50.3302,50.2778,50.3077,383600.0
2012-07-25 14:50:00,67.15,67.18,67.1,67.1,30500.0,50.3077,50.3302,50.2703,50.2703,30500.0
2012-07-25 15:00:00,67.1,67.11,67.04,67.09,30900.0,50.2703,50.2778,50.2253,50.2628,30900.0
2012-07-25 15:10:00,67.09,67.09,66.94,66.94,173700.0,50.2628,50.2628,50.1504,50.1504,173700.0
2012-07-25 15:20:00,66.94,66.95,66.87,66.93,53300.0,50.1504,50.1579,50.0979,50.1429,53300.0
2012-07-25 15:30:00,66.94,66.94,66.83,66.89,47200.0,50.1504,50.1504,50.068,50.1129,47200.0
2012-07-25 15:40:00,66.88,66.91,66.79,66.87,59900.0,50.1054,50.1279,50.038,50.0979,59900.0
2012-07-25 15:50:00,66.86,66.92,66.83,66.92,41600.0,50.0905,50.1354,50.068,50.1354,41600.0
2012-07-26 09:30:00,67.88,68.01,67.81,67.96,42200.0,50.8546,50.952,50.8022,50.9146,42200.0
2012-07-26 09:40:00,67.92,67.93,67.79,67.8,19600.0,50.8846,50.8921,50.7872,50.7947,19600.0
2012-07-26 09:50:00,67.8,67.94,67.8,67.86,16100.0,50.7947,50.8996,50.7947,50.8396,16100.0
2012-07-26 10:00:00,67.84,67.99,67.77,67.98,25900.0,50.8247,50.937,50.7722,50.9295,25900.0
2012-07-26 10:10:00,67.98,68.0,67.86,67.86,10600.0,50.9295,50.9445,50.8396,50.8396,10600.0
2012-07-26 10:20:00,67.88,67.95,67.85,67.89,31600.0,50.8546,50.9071,50.8322,50.8621,31600.0
2012-07-26 10:30:00,67.93,67.96,67.75,67.75,44500.0,50.8921,50.9146,50.7572,50.7572,44500.0
2012-07-26 10:40:00,67.76,67.79,67.67,67.72,39300.0,50.7647,50.7872,50.6973,50.7348,39300.0
2012-07-26 10:50:00,67.74,67.75,67.67,67.74,27100.0,50.7497,50.7572,50.6973,50.7497,27100.0
2012-07-26 11:00:00,67.74,67.74,67.6,67.63,38700.0,50.7497,50.7497,50.6449,50.6673,38700.0
2012-07-26 11:10:00,67.64,67.72,67.63,67.71,44400.0,50.6748,50.7348,50.6673,50.7273,44400.0
2012-07-26 11:20:00,67.71,67.71,67.6,67.69,30500.0,50.7273,50.7273,50.6449,50.7123,30500.0
2012-07-26 11:30:00,67.7,67.75,67.69,67.71,22400.0,50.7198,50.7572,50.7123,50.7273,22400.0
2012-07-26 11:40:00,67.71,67.71,67.59,67.64,18100.0,50.7273,50.7273,50.6374,50.6748,18100.0
2012-07-26 11:50:00,67.65,67.65,67.62,67.63,11500.0,50.6823,50.6823,50.6598,50.6673,11500.0
2012-07-26 12:00:00,67.63,67.65,67.58,67.62,24000.0,50.6673,50.6823,50.6299,50.6598,24000.0
2012-07-26 12:10:00,67.62,67.69,67.61,67.69,21200.0,50.6598,50.7123,50.6523,50.7123,21200.0
2012-07-26 12:20:00,67.7,67.73,67.68,67.71,22400.0,50.7198,50.7422,50.7048,50.7273,22400.0
2012-07-26 12:30:00,67.7,67.73,67.68,67.72,21400.0,50.7198,50.7422,50.7048,50.7348,21400.0
2012-07-26 12:40:00,67.72,67.73,67.69,67.69,11100.0,50.7348,50.7422,50.7123,50.7123,11100.0
2012-07-26 12:50:00,67.69,67.79,67.67,67.77,591800.0,50.7123,50.7872,50.6973,50.7722,591800.0
2012-07-26 13:00:00,67.76,67.85,67.76,67.82,69800.0,50.7647,50.8322,50.7647,50.8097,69800.0
2012-07-26 13:10:00,67.82,67.84,67.8,67.81,21900.0,50.8097,50.8247,50.7947,50.8022,21900.0
2012-07-26 13:20:00,67.81,67.92,67.8,67.89,99600.0,50.8022,50.8846,50.7947,50.8621,99600.0
2012-07-26 13:30:00,67.89,67.94,67.86,67.89,29600.0,50.8621,50.8996,50.8396,50.8621,29600.0
2012-07-26 13:40:00,67.88,67.89,67.86,67.86,15700.0,50.8546,50.8621,50.8396,50.8396,15700.0
2012-07-26 13:50:00,67.86,67.87,67.81,67.82,17700.0,50.8396,50.8471,50.8022,50.8097,17700.0
2012-07-26 14:00:00,67.82,67.89,67.82,67.89,26600.0,50.8097,50.8621,50.8097,50.8621,26600.0
2012-07-26 14:10:00,67.88,67.9,67.82,67.82,19200.0,50.8546,50.8696,50.8097,50.8097,19200.0
2012-07-26 14:20:00,67.83,67.86,67.8,67.86,19900.0,50.8172,50.8396,50.7947,50.8396,19900.0
2012-07-26 14:30:00,67.86,67.87,67.82,67.87,25000.0,50.8396,50.8471,50.8097,50.8471,25000.0
2012-07-26 14:40:00,67.88,67.91,67.86,67.91,13600.0,50.8546,50.8771,50.8396,50.8771,13600.0
2012-07-26 14:50:00,67.91,67.99,67.9,67.94,41600.0,50.8771,50.937,50.8696,50.8996,41600.0
2012-07-26 15:00:00,67.93,67.96,67.91,67.93,22400.0,50.8921,50.9146,50.8771,50.8921,22400.0
2012-07-26 15:10:00,67.94,68.0,67.94,67.98,16600.0,50.8996,50.9445,50.8996,50.9295,16600.0
2012-07-26 15:20:00,67.98,68.01,67.93,67.99,33300.0,50.9295,50.952,50.8921,50.937,33300.0
2012-07-26 15:30:00,67.99,68.06,67.97,68.06,33000.0,50.937,50.9895,50.9221,50.9895,33000.0
2012-07-26 15:40:00,68.06,68.17,68.06,68.07,87900.0,50.9895,51.0719,50.9895,50.997,87900.0
2012-07-26 15:50:00,68.07,68.09,68.0,68.0,44400.0,50.997,51.012,50.9445,50.9445,44400.0
2012-07-27 09:30:00,68.34,68.44,68.34,68.35,31400.0,51.1993,51.2742,51.1993,51.2067,31400.0
2012-07-27 09:40:00,68.34,68.4,68.24,68.4,32200.0,51.1993,51.2442,51.1243,51.2442,32200.0
2012-07-27 09:50:00,68.39,68.48,68.38,68.47,29500.0,51.2367,51.3041,51.2292,51.2966,29500.0
2012-07-27 10:00:00,68.48,68.55,68.46,68.47,32600.0,51.3041,51.3566,51.2892,51.2966,32600.0
2012-07-27 10:10:00,68.46,68.47,68.42,68.46,10900.0,51.2892,51.2966,51.2592,51.2892,10900.0
2012-07-27 10:20:00,68.44,68.49,68.41,68.43,15600.0,51.2742,51.3116,51.2517,51.2667,15600.0
2012-07-27 10:30:00,68.42,68.46,68.39,68.42,14400.0,51.2592,51.2892,51.2367,51.2592,14400.0
2012-07-27 10:40:00,68.42,68.53,68.42,68.52,11800.0,51.2592,51.3416,51.2592,51.3341,11800.0
2012-07-27 10:50:00,68.52,68.68,68.5,68.66,34500.0,51.3341,51.454,51.3191,51.439,34500.0
2012-07-27 11:00:00,68.67,68.75,68.67,68.72,16800.0,51.4465,51.5064,51.4465,51.4839,16800.0
2012-07-27 11:10:00,68.71,68.71,68.64,68.7,14000.0,51.4764,51.4764,51.424,51.469,14000.0
2012-07-27 11:20:00,68.7,68.73,68.68,68.69,7300.0,51.469,51.4914,51.454,51.4615,7300.0
2012-07-27 11:30:00,68.69,68.73,68.69,68.69,11600.0,51.4615,51.4914,51.4615,51.4615,11600.0
2012-07-27 11:40:00,68.7,68.72,68.66,68.67,3700.0,51.469,51.4839,51.439,51.4465,3700.0
2012-07-27 11:50:00,68.67,68.72,68.66,68.71,11800.0,51.4465,51.4839,51.439,51.4764,11800.0
2012-07-27 12:00:00,68.71,68.71,68.67,68.71,11600.0,51.4764,51.4764,51.4465,51.4764,11600.0
2012-07-27 12:10:00,68.71,68.74,68.7,68.7,7700.0,51.4764,51.4989,51.469,51.469,7700.0
2012-07-27 12:20:00,68.71,68.75,68.7,68.75,12100.0,51.4764,51.5064,51.469,51.5064,12100.0
2012-07-27 12:30:00,68.75,68.8,68.75,68.76,10800.0,51.5064,51.5439,51.5064,51.5139,10800.0
2012-07-27 12:40:00,68.76,68.78,68.75,68.77,9000.0,51.5139,51.5289,51.5064,51.5214,9000.0
2012-07-27 12:50:00,68.77,68.77,68.75,68.77,6600.0,51.5214,51.5214,51.5064,51.5214,6600.0
2012-07-27 13:00:00,68.77,68.8,68.76,68.79,9900.0,51.5214,51.5439,51.5139,51.5364,9900.0
2012-07-27 13:10:00,68.77,68.8,68.77,68.8,20500.0,51.5214,51.5439,51.5214,51.5439,20500.0
2012-07-27 13:20:00,68.79,69.1,68.78,69.1,68600.0,51.5364,51.7686,51.5289,51.7686,68600.0
2012-07-27 13:30:00,69.11,69.38,69.1,69.33,64700.0,51.7761,51.9784,51.7686,51.9409,64700.0
2012-07-27 13:40:00,69.35,69.36,69.15,69.15,24000.0,51.9559,51.9634,51.8061,51.8061,24000.0
2012-07-27 13:50:00,69.14,69.27,69.13,69.25,12000.0,51.7986,51.896,51.7911,51.881,12000.0
2012-07-27 14:00:00,69.22,69.28,69.18,69.23,26000.0,51.8585,51.9035,51.8286,51.866,26000.0
2012-07-27 14:10:00,69.23,69.23,69.15,69.18,29800.0,51.866,51.866,51.8061,51.8286,29800.0
2012-07-27 14:20:00,69.17,69.21,69.12,69.14,17900.0,51.8211,51.851,51.7836,51.7986,17900.0
2012-07-27 14:30:00,69.15,69.25,69.13,69.23,25000.0,51.8061,51.881,51.7911,51.866,25000.0
2012-07-27 14:40:00,69.23,69.28,69.22,69.23,24700.0,51.866,51.9035,51.8585,51.866,24700.0
2012-07-27 14:50:00,69.24,69.31,69.24,69.29,25100.0,51.8735,51.926,51.8735,51.911,25100.0
2012-07-27 15:00:00,69.29,69.41,69.27,69.39,20800.0,51.911,52.0009,51.896,51.9859,20800.0
2012-07-27 15:10:00,69.39,69.41,69.35,69.38,29300.0,51.9859,52.0009,51.9559,51.9784,29300.0
2012-07-27 15:20:00,69.38,69.41,69.33,69.4,45300.0,51.9784,52.0009,51.9409,51.9934,45300.0
2012-07-27 15:30:00,69.4,69.47,69.38,69.4,44100.0,51.9934,52.0458,51.9784,51.9934,44100.0
2012-07-27 15:40:00,69.4,69.45,69.37,69.39,43000.0,51.9934,52.0308,51.9709,51.9859,43000.0
2012-07-27 15:50:00,69.39,69.39,69.2,69.26,65800.0,51.9859,51.9859,51.8435,51.8885,65800.0
2012-07-30 09:30:00,69.17,69.31,69.09,69.18,45600.0,51.8211,51.926,51.7611,51.8286,45600.0
2012-07-30 09:40:00,69.18,69.18,69.1,69.15,19000.0,51.8286,51.8286,51.7686,51.8061,19000.0
2012-07-30 09:50:00,69.15,69.31,69.1,69.3,21700.0,51.8061,51.926,51.7686,51.9185,21700.0
2012-07-30 10:00:00,69.3,69.34,69.25,69.28,43500.0,51.9185,51.9484,51.881,51.9035,43500.0
2012-07-30 10:10:00,69.28,69.36,69.28,69.36,12500.0,51.9035,51.9634,51.9035,51.9634,12500.0
2012-07-30 10:20:00,69.36,69.52,69.35,69.45,25600.0,51.9634,52.0833,51.9559,52.0308,25600.0
2012-07-30 10:30:00,69.44,69.45,69.38,69.41,43000.0,52.0234,52.0308,51.9784,52.0009,43000.0
2012-07-30 10:40:00,69.41,69.41,69.33,69.36,29200.0,52.0009,52.0009,51.9409,51.9634,29200.0
2012-07-30 10:50:00,69.36,69.4,69.23,69.23,24100.0,51.9634,51.9934,51.866,51.866,24100.0
2012-07-30 11:00:00,69.23,69.31,69.23,69.29,22200.0,51.866,51.926,51.866,51.911,22200.0
2012-07-30 11:10:00,69.3,69.32,69.18,69.18,26900.0,51.9185,51.9335,51.8286,51.8286,26900.0
2012-07-30 11:20:00,69.18,69.18,69.1,69.12,17600.0,51.8286,51.8286,51.7686,51.7836,17600.0
2012-07-30 11:30:00,69.12,69.12,69.03,69.03,26300.0,51.7836,51.7836,51.7162,51.7162,26300.0
2012-07-30 11:40:00,69.03,69.1,69.0,69.09,21300.0,51.7162,51.7686,51.6937,51.7611,21300.0
2012-07-30 11:50:00,69.09,69.09,69.06,69.08,6900.0,51.7611,51.7611,51.7387,51.7536,6900.0
2012-07-30 12:00:00,69.07,69.07,69.01,69.05,14200.0,51.7462,51.7462,51.7012,51.7312,14200.0
2012-07-30 12:10:00,69.05,69.08,68.99,69.03,20400.0,51.7312,51.7536,51.6862,51.7162,20400.0
2012-07-30 12:20:00,69.04,69.06,69.03,69.05,15500.0,51.7237,51.7387,51.7162,51.7312,15500.0
2012-07-30 12:30:00,69.06,69.07,69.03,69.06,10300.0,51.7387,51.7462,51.7162,51.7387,10300.0
2012-07-30 12:40:00,69.07,69.16,69.07,69.09,13300.0,51.7462,51.8136,51.7462,51.7611,13300.0
2012-07-30 12:50:00,69.09,69.16,69.08,69.11,12000.0,51.7611,51.8136,51.7536,51.7761,12000.0
2012-07-30 13:00:00,69.12,69.14,69.06,69.14,13300.0,51.7836,51.7986,51.7387,51.7986,13300.0
2012-07-30 13:10:00,69.14,69.14,69.07,69.1,13800.0,51.7986,51.7986,51.7462,51.7686,13800.0
2012-07-30 13:20:00,69.12,69.18,69.11,69.14,26000.0,51.7836,51.8286,51.7761,51.7986,26000.0
2012-07-30 13:30:00,69.14,69.23,69.14,69.17,23200.0,51.7986,51.866,51.7986,51.8211,23200.0
2012-07-30 13:40:00,69.16,69.18,69.12,69.12,5600.0,51.8136,51.8286,51.7836,51.7836,5600.0
2012-07-30 13:50:00,69.11,69.12,69.07,69.1,27200.0,51.7761,51.7836,51.7462,51.7686,27200.0
2012-07-30 14:00:00,69.09,69.1,69.03,69.06,16900.0,51.7611,51.7686,51.7162,51.7387,16900.0
2012-07-30 14:10:00,69.06,69.11,69.05,69.1,17100.0,51.7387,51.7761,51.7312,51.7686,17100.0
2012-07-30 14:20:00,69.11,69.15,69.11,69.14,10200.0,51.7761,51.8061,51.7761,51.7986,10200.0
2012-07-30 14:30:00,69.15,69.19,69.15,69.18,24500.0,51.8061,51.8361,51.8061,51.8286,24500.0
2012-07-30 14:40:00,69.18,69.24,69.18,69.22,16700.0,51.8286,51.8735,51.8286,51.8585,16700.0
2012-07-30 14:50:00,69.22,69.23,69.19,69.22,40800.0,51.8585,51.866,51.8361,51.8585,40800.0
2012-07-30 15:00:00,69.22,69.22,69.11,69.11,15400.0,51.8585,51.8585,51.7761,51.7761,15400.0
2012-07-30 15:10:00,69.11,69.17,69.09,69.17,47100.0,51.7761,51.8211,51.7611,51.8211,47100.0
2012-07-30 15:20:00,69.16,69.2,69.14,69.2,40300.0,51.8136,51.8435,51.7986,51.8435,40300.0
2012-07-30 15:30:00,69.21,69.25,69.14,69.14,25800.0,51.851,51.881,51.7986,51.7986,25800.0
2012-07-30 15:40:00,69.14,69.22,69.14,69.2,37000.0,51.7986,51.8585,51.7986,51.8435,37000.0
2012-07-30 15:50:00,69.21,69.23,69.17,69.23,80000.0,51.851,51.866,51.8211,51.866,80000.0
2012-07-31 09:30:00,69.1,69.24,69.07,69.22,28100.0,51.7686,51.8735,51.7462,51.8585,28100.0
2012-07-31 09:40:00,69.19,69.25,69.12,69.16,31400.0,51.8361,51.881,51.7836,51.8136,31400.0
2012-07-31 09:50:00,69.14,69.19,69.09,69.17,19700.0,51.7986,51.8361,51.7611,51.8211,19700.0
2012-07-31 10:00:00,69.18,69.27,69.0,69.08,38900.0,51.8286,51.896,51.6937,51.7536,38900.0
2012-07-31 10:10:00,69.04,69.19,69.03,69.15,26000.0,51.7237,51.8361,51.7162,51.8061,26000.0
2012-07-31 10:20:00,69.17,69.26,69.15,69.2,8900.0,51.8211,51.8885,51.8061,51.8435,8900.0
2012-07-31 10:30:00,69.19,69.24,69.12,69.13,16600.0,51.8361,51.8735,51.7836,51.7911,16600.0
2012-07-31 10:40:00,69.12,69.24,69.12,69.21,14400.0,51.7836,51.8735,51.7836,51.851,14400.0
2012-07-31 10:50:00,69.21,69.24,69.17,69.18,27100.0,51.851,51.8735,51.8211,51.8286,27100.0
2012-07-31 11:00:00,69.19,69.21,69.15,69.17,17800.0,51.8361,51.851,51.8061,51.8211,17800.0
2012-07-31 11:10:00,69.2,69.32,69.2,69.27,15300.0,51.8435,51.9335,51.8435,51.896,15300.0
2012-07-31 11:20:00,69.29,69.31,69.26,69.26,11200.0,51.911,51.926,51.8885,51.8885,11200.0
2012-07-31 11:30:00,69.26,69.26,69.2,69.24,26100.0,51.8885,51.8885,51.8435,51.8735,26100.0
2012-07-31 11:40:00,69.23,69.23,69.19,69.21,6200.0,51.866,51.866,51.8361,51.851,6200.0
2012-07-31 11:50:00,69.2,69.24,69.2,69.24,8400.0,51.8435,51.8735,51.8435,51.8735,8400.0
2012-07-31 12:00:00,69.22,69.23,69.09,69.09,27300.0,51.8585,51.866,51.7611,51.7611,27300.0
2012-07-31 12:10:00,69.09,69.09,68.97,69.02,12700.0,51.7611,51.7611,51.6712,51.7087,12700.0
2012-07-31 12:20:00,69.02,69.03,68.99,69.02,10200.0,51.7087,51.7162,51.6862,51.7087,10200.0
2012-07-31 12:30:00,69.02,69.04,68.98,69.02,10000.0,51.7087,51.7237,51.6787,51.7087,10000.0
2012-07-31 12:40:00,69.03,69.03,68.96,68.96,22200.0,51.7162,51.7162,51.6637,51.6637,22200.0
2012-07-31 12:50:00,68.96,68.99,68.94,68.96,29500.0,51.6637,51.6862,51.6488,51.6637,29500.0
2012-07-31 13:00:00,68.95,69.03,68.94,69.01,30500.0,51.6563,51.7162,51.6488,51.7012,30500.0
2012-07-31 13:10:00,69.01,69.03,68.97,68.99,66000.0,51.7012,51.7162,51.6712,51.6862,66000.0
2012-07-31 13:20:00,68.98,69.05,68.98,69.05,27400.0,51.6787,51.7312,51.6787,51.7312,27400.0
2012-07-31 13:30:00,69.06,69.08,69.03,69.06,21100.0,51.7387,51.7536,51.7162,51.7387,21100.0
2012-07-31 13:40:00,69.05,69.06,69.0,69.0,9000.0,51.7312,51.7387,51.6937,51.6937,9000.0
2012-07-31 13:50:00,69.01,69.03,68.98,68.98,12300.0,51.7012,51.7162,51.6787,51.6787,12300.0
2012-07-31 14:00:00,68.98,69.06,68.97,69.04,15200.0,51.6787,51.7387,51.6712,51.7237,15200.0
2012-07-31 14:10:00,69.06,69.12,69.06,69.12,15700.0,51.7387,51.7836,51.7387,51.7836,15700.0
2012-07-31 14:20:00,69.12,69.2,69.11,69.15,19300.0,51.7836,51.8435,51.7761,51.8061,19300.0
2012-07-31 14:30:00,69.16,69.17,69.11,69.12,7100.0,51.8136,51.8211,51.7761,51.7836,7100.0
2012-07-31 14:40:00,69.11,69.18,69.1,69.12,13400.0,51.7761,51.8286,51.7686,51.7836,13400.0
2012-07-31 14:50:00,69.12,69.16,69.05,69.05,17600.0,51.7836,51.8136,51.7312,51.7312,17600.0
2012-07-31 15:00:00,69.05,69.05,69.01,69.03,31600.0,51.7312,51.7312,51.7012,51.7162,31600.0
2012-07-31 15:10:00,69.02,69.04,68.99,69.04,16500.0,51.7087,51.7237,51.6862,51.7237,16500.0
2012-07-31 15:20:00,69.04,69.08,69.02,69.08,22300.0,51.7237,51.7536,51.7087,51.7536,22300.0
2012-07-31 15:30:00,69.08,69.08,69.02,69.03,35900.0,51.7536,51.7536,51.7087,51.7162,35900.0
2012-07-31 15:40:00,69.02,69.06,68.97,68.97,25700.0,51.7087,51.7387,51.6712,51.6712,25700.0
2012-07-31 15:50:00,68.98,69.04,68.87,68.87,105500.0,51.6787,51.7237,51.5963,51.5963,105500.0
2012-08-01 09:30:00,69.17,69.24,69.08,69.1,23200.0,51.8211,51.8735,51.7536,51.7686,23200.0
2012-08-01 09:40:00,69.09,69.09,68.99,69.0,12300.0,51.7611,51.7611,51.6862,51.6937,12300.0
2012-08-01 09:50:00,68.99,69.07,68.95,69.07,72300.0,51.6862,51.7462,51.6563,51.7462,72300.0
2012-08-01 10:00:00,69.04,69.15,69.02,69.05,61800.0,51.7237,51.8061,51.7087,51.7312,61800.0
2012-08-01 10:10:00,69.05,69.07,68.85,68.85,29300.0,51.7312,51.7462,51.5813,51.5813,29300.0
2012-08-01 10:20:00,68.85,68.99,68.85,68.99,26000.0,51.5813,51.6862,51.5813,51.6862,26000.0
2012-08-01 10:30:00,68.99,69.13,68.95,69.11,41300.0,51.6862,51.7911,51.6563,51.7761,41300.0
2012-08-01 10:40:00,69.12,69.16,69.07,69.14,27500.0,51.7836,51.8136,51.7462,51.7986,27500.0
2012-08-01 10:50:00,69.15,69.17,69.11,69.13,23500.0,51.8061,51.8211,51.7761,51.7911,23500.0
2012-08-01 11:00:00,69.13,69.15,69.07,69.1,9200.0,51.7911,51.8061,51.7462,51.7686,9200.0
2012-08-01 11:10:00,69.11,69.11,68.99,69.05,23200.0,51.7761,51.7761,51.6862,51.7312,23200.0
2012-08-01 11:20:00,69.03,69.08,69.02,69.08,10400.0,51.7162,51.7536,51.7087,51.7536,10400.0
2012-08-01 11:30:00,69.08,69.13,69.07,69.1,15100.0,51.7536,51.7911,51.7462,51.7686,15100.0
2012-08-01 11:40:00,69.1,69.13,69.09,69.13,23600.0,51.7686,51.7911,51.7611,51.7911,23600.0
2012-08-01 11:50:00,69.14,69.16,69.12,69.13,12500.0,51.7986,51.8136,51.7836,51.7911,12500.0
2012-08-01 12:00:00,69.13,69.18,69.12,69.17,20900.0,51.7911,51.8286,51.7836,51.8211,20900.0
2012-08-01 12:10:00,69.17,69.17,69.13,69.15,9200.0,51.8211,51.8211,51.7911,51.8061,9200.0
2012-08-01 12:20:00,69.15,69.18,69.15,69.16,19500.0,51.8061,51.8286,51.8061,51.8136,19500.0
2012-08-01 12:30:00,69.17,69.18,69.14,69.15,19100.0,51.8211,51.8286,51.7986,51.8061,19100.0
2012-08-01 12:40:00,69.17,69.17,69.15,69.16,52400.0,51.8211,51.8211,51.8061,51.8136,52400.0
2012-08-01 12:50:00,69.15,69.19,69.15,69.18,66400.0,51.8061,51.8361,51.8061,51.8286,66400.0
2012-08-01 13:00:00,69.2,69.24,69.2,69.23,42800.0,51.8435,51.8735,51.8435,51.866,42800.0
2012-08-01 13:10:00,69.22,69.23,69.15,69.17,25700.0,51.8585,51.866,51.8061,51.8211,25700.0
2012-08-01 13:20:00,69.19,69.2,69.15,69.16,24100.0,51.8361,51.8435,51.8061,51.8136,24100.0
2012-08-01 13:30:00,69.15,69.15,69.12,69.14,11000.0,51.8061,51.8061,51.7836,51.7986,11000.0
2012-08-01 13:40:00,69.13,69.2,69.13,69.17,13300.0,51.7911,51.8435,51.7911,51.8211,13300.0
2012-08-01 13:50:00,69.15,69.17,69.03,69.04,28400.0,51.8061,51.8211,51.7162,51.7237,28400.0
2012-08-01 14:00:00,69.04,69.09,69.02,69.07,22600.0,51.7237,51.7611,51.7087,51.7462,22600.0
2012-08-01 14:10:00,69.07,69.09,68.69,68.76,117600.0,51.7462,51.7611,51.4615,51.5139,117600.0
2012-08-01 14:20:00,68.76,69.0,68.74,69.0,51700.0,51.5139,51.6937,51.4989,51.6937,51700.0
2012-08-01 14:30:00,69.01,69.01,68.84,68.88,29100.0,51.7012,51.7012,51.5738,51.6038,29100.0
2012-08-01 14:40:00,68.87,68.92,68.76,68.81,14600.0,51.5963,51.6338,51.5139,51.5514,14600.0
2012-08-01 14:50:00,68.82,68.88,68.76,68.87,25500.0,51.5589,51.6038,51.5139,51.5963,25500.0
2012-08-01 15:00:00,68.92,69.01,68.87,68.97,35600.0,51.6338,51.7012,51.5963,51.6712,35600.0
2012-08-01 15:10:00,68.99,68.99,68.87,68.91,22400.0,51.6862,51.6862,51.5963,51.6263,22400.0
2012-08-01 15:20:00,68.89,69.08,68.89,69.04,26200.0,51.6113,51.7536,51.6113,51.7237,26200.0
2012-08-01 15:30:00,69.04,69.06,68.92,68.96,94500.0,51.7237,51.7387,51.6338,51.6637,94500.0
2012-08-01 15:40:00,68.95,68.99,68.89,68.89,102500.0,51.6563,51.6862,51.6113,51.6113,102500.0
2012-08-01 15:50:00,68.88,68.92,68.7,68.72,126200.0,51.6038,51.6338,51.469,51.4839,126200.0
2012-08-02 09:30:00,68.21,68.21,68.05,68.17,47500.0,51.1019,51.1019,50.982,51.0719,47500.0
2012-08-02 09:40:00,68.19,68.39,68.13,68.36,56200.0,51.0869,51.2367,51.0419,51.2142,56200.0
2012-08-02 09:50:00,68.34,68.39,68.27,68.38,33100.0,51.1993,51.2367,51.1468,51.2292,33100.0
2012-08-02 10:00:00,68.36,68.41,68.22,68.39,34000.0,51.2142,51.2517,51.1093,51.2367,34000.0
2012-08-02 10:10:00,68.38,68.49,68.37,68.4,9300.0,51.2292,51.3116,51.2217,51.2442,9300.0
2012-08-02 10:20:00,68.44,68.59,68.42,68.56,21700.0,51.2742,51.3865,51.2592,51.3641,21700.0
2012-08-02 10:30:00,68.57,68.57,68.4,68.4,11000.0,51.3716,51.3716,51.2442,51.2442,11000.0
2012-08-02 10:40:00,68.4,68.51,68.36,68.51,27500.0,51.2442,51.3266,51.2142,51.3266,27500.0
2012-08-02 10:50:00,68.53,68.57,68.2,68.24,44100.0,51.3416,51.3716,51.0944,51.1243,44100.0
2012-08-02 11:00:00,68.23,68.28,68.13,68.13,28000.0,51.1168,51.1543,51.0419,51.0419,28000.0
2012-08-02 11:10:00,68.12,68.14,68.04,68.08,27500.0,51.0344,51.0494,50.9745,51.0045,27500.0
2012-08-02 11:20:00,68.08,68.11,67.97,68.11,127100.0,51.0045,51.0269,50.9221,51.0269,127100.0
2012-08-02 11:30:00,68.07,68.07,67.86,67.88,63000.0,50.997,50.997,50.8396,50.8546,63000.0
2012-08-02 11:40:00,67.88,67.91,67.83,67.85,44700.0,50.8546,50.8771,50.8172,50.8322,44700.0
2012-08-02 11:50:00,67.84,67.88,67.77,67.88,34200.0,50.8247,50.8546,50.7722,50.8546,34200.0
2012-08-02 12:00:00,67.88,67.92,67.87,67.88,33800.0,50.8546,50.8846,50.8471,50.8546,33800.0
2012-08-02 12:10:00,67.88,67.89,67.84,67.88,10500.0,50.8546,50.8621,50.8247,50.8546,10500.0
2012-08-02 12:20:00,67.89,67.89,67.77,67.79,18200.0,50.8621,50.8621,50.7722,50.7872,18200.0
2012-08-02 12:30:00,67.75,67.75,67.57,67.7,27700.0,50.7572,50.7572,50.6224,50.7198,27700.0
2012-08-02 12:40:00,67.71,67.74,67.69,67.71,30300.0,50.7273,50.7497,50.7123,50.7273,30300.0
2012-08-02 12:50:00,67.72,67.82,67.67,67.8,20800.0,50.7348,50.8097,50.6973,50.7947,20800.0
2012-08-02 13:00:00,67.79,67.81,67.74,67.81,27400.0,50.7872,50.8022,50.7497,50.8022,27400.0
2012-08-02 13:10:00,67.82,67.83,67.72,67.75,24100.0,50.8097,50.8172,50.7348,50.7572,24100.0
2012-08-02 13:20:00,67.75,67.78,67.74,67.75,11300.0,50.7572,50.7797,50.7497,50.7572,11300.0
2012-08-02 13:30:00,67.77,67.78,67.71,67.74,6900.0,50.7722,50.7797,50.7273,50.7497,6900.0
2012-08-02 13:40:00,67.72,67.76,67.71,67.71,9400.0,50.7348,50.7647,50.7273,50.7273,9400.0
2012-08-02 13:50:00,67.69,67.77,67.67,67.67,25800.0,50.7123,50.7722,50.6973,50.6973,25800.0
2012-08-02 14:00:00,67.65,67.67,67.62,67.67,13400.0,50.6823,50.6973,50.6598,50.6973,13400.0
2012-08-02 14:10:00,67.67,67.68,67.65,67.67,38700.0,50.6973,50.7048,50.6823,50.6973,38700.0
2012-08-02 14:20:00,67.68,67.77,67.67,67.73,22900.0,50.7048,50.7722,50.6973,50.7422,22900.0
2012-08-02 14:30:00,67.73,67.95,67.72,67.92,29000.0,50.7422,50.9071,50.7348,50.8846,29000.0
2012-08-02 14:40:00,67.92,67.94,67.88,67.9,24000.0,50.8846,50.8996,50.8546,50.8696,24000.0
2012-08-02 14:50:00,67.9,67.9,67.77,67.82,43800.0,50.8696,50.8696,50.7722,50.8097,43800.0
2012-08-02 15:00:00,67.82,67.97,67.81,67.93,77500.0,50.8097,50.9221,50.8022,50.8921,77500.0
2012-08-02 15:10:00,67.92,67.96,67.86,67.93,30200.0,50.8846,50.9146,50.8396,50.8921,30200.0
2012-08-02 15:20:00,67.94,67.99,67.91,67.91,45100.0,50.8996,50.937,50.8771,50.8771,45100.0
2012-08-02 15:30:00,67.91,68.03,67.9,68.03,26400.0,50.8771,50.967,50.8696,50.967,26400.0
2012-08-02 15:40:00,68.02,68.06,67.95,68.03,103300.0,50.9595,50.9895,50.9071,50.967,103300.0
2012-08-02 15:50:00,68.03,68.13,68.03,68.1,66400.0,50.967,51.0419,50.967,51.0194,66400.0
2012-08-03 09:30:00,69.24,69.24,68.88,69.09,15900.0,51.8735,51.8735,51.6038,51.7611,15900.0
2012-08-03 09:40:00,69.08,69.24,69.08,69.24,19300.0,51.7536,51.8735,51.7536,51.8735,19300.0
2012-08-03 09:50:00,69.27,69.32,69.25,69.32,37000.0,51.896,51.9335,51.881,51.9335,37000.0
2012-08-03 10:00:00,69.33,69.46,69.32,69.4,35300.0,51.9409,52.0383,51.9335,51.9934,35300.0
2012-08-03 10:10:00,69.42,69.43,69.34,69.34,13100.0,52.0084,52.0159,51.9484,51.9484,13100.0
2012-08-03 10:20:00,69.35,69.49,69.34,69.48,11300.0,51.9559,52.0608,51.9484,52.0533,11300.0
2012-08-03 10:30:00,69.47,69.48,69.39,69.39,15700.0,52.0458,52.0533,51.9859,51.9859,15700.0
2012-08-03 10:40:00,69.39,69.4,69.34,69.36,22100.0,51.9859,51.9934,51.9484,51.9634,22100.0
2012-08-03 10:50:00,69.36,69.44,69.34,69.44,27800.0,51.9634,52.0234,51.9484,52.0234,27800.0
2012-08-03 11:00:00,69.43,69.44,69.41,69.43,40200.0,52.0159,52.0234,52.0009,52.0159,40200.0
2012-08-03 11:10:00,69.47,69.56,69.47,69.5,45600.0,52.0458,52.1133,52.0458,52.0683,45600.0
2012-08-03 11:20:00,69.51,69.52,69.5,69.51,6800.0,52.0758,52.0833,52.0683,52.0758,6800.0
2012-08-03 11:30:00,69.52,69.57,69.51,69.56,6800.0,52.0833,52.1207,52.0758,52.1133,6800.0
2012-08-03 11:40:00,69.56,69.6,69.56,69.58,10600.0,52.1133,52.1432,52.1133,52.1282,10600.0
2012-08-03 11:50:00,69.55,69.63,69.54,69.63,14200.0,52.1058,52.1657,52.0983,52.1657,14200.0
2012-08-03 12:00:00,69.63,69.66,69.6,69.61,9100.0,52.1657,52.1882,52.1432,52.1507,9100.0
2012-08-03 12:10:00,69.6,69.61,69.58,69.6,15100.0,52.1432,52.1507,52.1282,52.1432,15100.0
2012-08-03 12:20:00,69.61,69.65,69.61,69.65,8600.0,52.1507,52.1807,52.1507,52.1807,8600.0
2012-08-03 12:30:00,69.66,69.66,69.61,69.62,16300.0,52.1882,52.1882,52.1507,52.1582,16300.0
2012-08-03 12:40:00,69.63,69.63,69.58,69.58,3500.0,52.1657,52.1657,52.1282,52.1282,3500.0
2012-08-03 12:50:00,69.58,69.59,69.56,69.56,6800.0,52.1282,52.1357,52.1133,52.1133,6800.0
2012-08-03 13:00:00,69.57,69.58,69.56,69.58,6500.0,52.1207,52.1282,52.1133,52.1282,6500.0
2012-08-03 13:10:00,69.58,69.61,69.57,69.58,107000.0,52.1282,52.1507,52.1207,52.1282,107000.0
2012-08-03 13:20:00,69.58,69.58,69.55,69.57,7200.0,52.1282,52.1282,52.1058,52.1207,7200.0
2012-08-03 13:30:00,69.56,69.56,69.53,69.54,93100.0,52.1133,52.1133,52.0908,52.0983,93100.0
2012-08-03 13:40:00,69.56,69.56,69.54,69.55,11300.0,52.1133,52.1133,52.0983,52.1058,11300.0
2012-08-03 13:50:00,69.54,69.59,69.54,69.59,18000.0,52.0983,52.1357,52.0983,52.1357,18000.0
2012-08-03 14:00:00,69.59,69.61,69.58,69.59,14000.0,52.1357,52.1507,52.1282,52.1357,14000.0
2012-08-03 14:10:00,69.59,69.59,69.57,69.59,14500.0,52.1357,52.1357,52.1207,52.1357,14500.0
2012-08-03 14:20:00,69.58,69.61,69.57,69.57,15700.0,52.1282,52.1507,52.1207,52.1207,15700.0
2012-08-03 14:30:00,69.57,69.58,69.53,69.53,12100.0,52.1207,52.1282,52.0908,52.0908,12100.0
2012-08-03 14:40:00,69.53,69.56,69.52,69.54,20000.0,52.0908,52.1133,52.0833,52.0983,20000.0
2012-08-03 14:50:00,69.55,69.57,69.53,69.55,26200.0,52.1058,52.1207,52.0908,52.1058,26200.0
2012-08-03 15:00:00,69.56,69.62,69.56,69.61,35200.0,52.1133,52.1582,52.1133,52.1507,35200.0
2012-08-03 15:10:00,69.6,69.61,69.55,69.55,19100.0,52.1432,52.1507,52.1058,52.1058,19100.0
2012-08-03 15:20:00,69.54,69.56,69.5,69.5,16300.0,52.0983,52.1133,52.0683,52.0683,16300.0
2012-08-03 15:30:00,69.48,69.48,69.36,69.4,23600.0,52.0533,52.0533,51.9634,51.9934,23600.0
2012-08-03 15:40:00,69.41,69.5,69.41,69.5,35600.0,52.0009,52.0683,52.0009,52.0683,35600.0
2012-08-03 15:50:00,69.51,69.52,69.39,69.51,140900.0,52.0758,52.0833,51.9859,52.0758,140900.0
2012-08-06 09:30:00,69.71,69.83,69.64,69.82,34000.0,52.2256,52.3155,52.1732,52.308,34000.0
2012-08-06 09:40:00,69.8,69.92,69.8,69.92,12100.0,52.2931,52.383,52.2931,52.383,12100.0
2012-08-06 09:50:00,69.93,69.95,69.86,69.89,12300.0,52.3905,52.4054,52.338,52.3605,12300.0
2012-08-06 10:00:00,69.89,69.94,69.89,69.93,15500.0,52.3605,52.3979,52.3605,52.3905,15500.0
2012-08-06 10:10:00,69.93,69.94,69.83,69.88,8700.0,52.3905,52.3979,52.3155,52.353,8700.0
2012-08-06 10:20:00,69.9,69.91,69.87,69.9,5800.0,52.368,52.3755,52.3455,52.368,5800.0
2012-08-06 10:30:00,69.94,69.98,69.92,69.93,365000.0,52.3979,52.4279,52.383,52.3905,365000.0
2012-08-06 10:40:00,69.93,69.95,69.89,69.91,9300.0,52.3905,52.4054,52.3605,52.3755,9300.0
2012-08-06 10:50:00,69.91,69.95,69.9,69.92,22300.0,52.3755,52.4054,52.368,52.383,22300.0
2012-08-06 11:00:00,69.91,69.95,69.9,69.94,14700.0,52.3755,52.4054,52.368,52.3979,14700.0
2012-08-06 11:10:00,69.92,69.92,69.86,69.9,26900.0,52.383,52.383,52.338,52.368,26900.0
2012-08-06 11:20:00,69.89,69.92,69.85,69.85,16700.0,52.3605,52.383,52.3305,52.3305,16700.0
2012-08-06 11:30:00,69.79,69.86,69.78,69.86,8600.0,52.2856,52.338,52.2781,52.338,8600.0
2012-08-06 11:40:00,69.86,69.86,69.82,69.84,3000.0,52.338,52.338,52.308,52.323,3000.0
2012-08-06 11:50:00,69.84,69.87,69.84,69.85,12500.0,52.323,52.3455,52.323,52.3305,12500.0
2012-08-06 12:00:00,69.84,69.85,69.79,69.8,7600.0,52.323,52.3305,52.2856,52.2931,7600.0
2012-08-06 12:10:00,69.79,69.83,69.79,69.83,2800.0,52.2856,52.3155,52.2856,52.3155,2800.0
2012-08-06 12:20:00,69.84,69.84,69.81,69.82,47300.0,52.323,52.323,52.3006,52.308,47300.0
2012-08-06 12:30:00,69.82,69.9,69.82,69.9,6000.0,52.308,52.368,52.308,52.368,6000.0
2012-08-06 12:40:00,69.89,69.89,69.86,69.87,35700.0,52.3605,52.3605,52.338,52.3455,35700.0
2012-08-06 12:50:00,69.88,69.91,69.88,69.89,13000.0,52.353,52.3755,52.353,52.3605,13000.0
2012-08-06 13:00:00,69.9,69.9,69.88,69.89,11200.0,52.368,52.368,52.353,52.3605,11200.0
2012-08-06 13:10:00,69.89,69.92,69.89,69.91,13800.0,52.3605,52.383,52.3605,52.3755,13800.0
2012-08-06 13:20:00,69.92,69.92,69.9,69.92,37200.0,52.383,52.383,52.368,52.383,37200.0
2012-08-06 13:30:00,69.92,69.93,69.88,69.88,17700.0,52.383,52.3905,52.353,52.353,17700.0
2012-08-06 13:40:00,69.87,69.9,69.86,69.87,15400.0,52.3455,52.368,52.338,52.3455,15400.0
2012-08-06 13:50:00,69.83,69.87,69.83,69.85,4100.0,52.3155,52.3455,52.3155,52.3305,4100.0
2012-08-06 14:00:00,69.86,69.88,69.84,69.87,4100.0,52.338,52.353,52.323,52.3455,4100.0
2012-08-06 14:10:00,69.88,69.89,69.85,69.88,9400.0,52.353,52.3605,52.3305,52.353,9400.0
2012-08-06 14:20:00,69.88,69.89,69.87,69.88,3800.0,52.353,52.3605,52.3455,52.353,3800.0
2012-08-06 14:30:00,69.89,69.91,69.87,69.88,41100.0,52.3605,52.3755,52.3455,52.353,41100.0
2012-08-06 14:40:00,69.89,69.9,69.89,69.89,6600.0,52.3605,52.368,52.3605,52.3605,6600.0
2012-08-06 14:50:00,69.9,69.92,69.87,69.88,27200.0,52.368,52.383,52.3455,52.353,27200.0
2012-08-06 15:00:00,69.89,69.94,69.89,69.91,10900.0,52.3605,52.3979,52.3605,52.3755,10900.0
2012-08-06 15:10:00,69.9,69.91,69.85,69.87,9400.0,52.368,52.3755,52.3305,52.3455,9400.0
2012-08-06 15:20:00,69.86,69.88,69.85,69.88,22000.0,52.338,52.353,52.3305,52.353,22000.0
2012-08-06 15:30:00,69.88,69.9,69.87,69.88,24300.0,52.353,52.368,52.3455,52.353,24300.0
2012-08-06 15:40:00,69.88,69.88,69.77,69.81,43200.0,52.353,52.353,52.2706,52.3006,43200.0
2012-08-06 15:50:00,69.81,69.81,69.64,69.68,55200.0,52.3006,52.3006,52.1732,52.2032,55200.0
2012-08-07 09:30:00,69.95,70.08,69.95,70.07,24900.0,52.4054,52.5028,52.4054,52.4953,24900.0
2012-08-07 09:40:00,70.06,70.17,70.06,70.1,13100.0,52.4878,52.5703,52.4878,52.5178,13100.0
2012-08-07 09:50:00,70.11,70.14,70.1,70.12,5800.0,52.5253,52.5478,52.5178,52.5328,5800.0
2012-08-07 10:00:00,70.14,70.21,70.1,70.21,16700.0,52.5478,52.6002,52.5178,52.6002,16700.0
2012-08-07 10:10:00,70.22,70.25,70.18,70.23,18400.0,52.6077,52.6302,52.5777,52.6152,18400.0
2012-08-07 10:20:00,70.24,70.27,70.22,70.22,25100.0,52.6227,52.6452,52.6077,52.6077,25100.0
2012-08-07 10:30:00,70.21,70.24,70.16,70.17,14700.0,52.6002,52.6227,52.5628,52.5703,14700.0
2012-08-07 10:40:00,70.17,70.21,70.17,70.2,14600.0,52.5703,52.6002,52.5703,52.5927,14600.0
2012-08-07 10:50:00,70.2,70.23,70.17,70.18,30400.0,52.5927,52.6152,52.5703,52.5777,30400.0
2012-08-07 11:00:00,70.19,70.2,70.11,70.12,136500.0,52.5852,52.5927,52.5253,52.5328,136500.0
2012-08-07 11:10:00,70.13,70.15,70.12,70.14,28100.0,52.5403,52.5553,52.5328,52.5478,28100.0
2012-08-07 11:20:00,70.14,70.21,70.13,70.19,16800.0,52.5478,52.6002,52.5403,52.5852,16800.0
2012-08-07 11:30:00,70.2,70.27,70.2,70.25,20100.0,52.5927,52.6452,52.5927,52.6302,20100.0
2012-08-07 11:40:00,70.28,70.36,70.28,70.36,76700.0,52.6527,52.7126,52.6527,52.7126,76700.0
2012-08-07 11:50:00,70.35,70.37,70.34,70.35,13100.0,52.7051,52.7201,52.6976,52.7051,13100.0
2012-08-07 12:00:00,70.37,70.37,70.34,70.35,10900.0,52.7201,52.7201,52.6976,52.7051,10900.0
2012-08-07 12:10:00,70.35,70.37,70.34,70.35,30200.0,52.7051,52.7201,52.6976,52.7051,30200.0
2012-08-07 12:20:00,70.36,70.38,70.34,70.34,22100.0,52.7126,52.7276,52.6976,52.6976,22100.0
2012-08-07 12:30:00,70.35,70.4,70.35,70.4,7100.0,52.7051,52.7426,52.7051,52.7426,7100.0
2012-08-07 12:40:00,70.41,70.42,70.38,70.41,8200.0,52.7501,52.7576,52.7276,52.7501,8200.0
2012-08-07 12:50:00,70.41,70.41,70.37,70.38,6900.0,52.7501,52.7501,52.7201,52.7276,6900.0
2012-08-07 13:00:00,70.37,70.38,70.34,70.35,3000.0,52.7201,52.7276,52.6976,52.7051,3000.0
2012-08-07 13:10:00,70.36,70.36,70.36,70.36,4200.0,52.7126,52.7126,52.7126,52.7126,4200.0
2012-08-07 13:20:00,70.37,70.4,70.37,70.38,7600.0,52.7201,52.7426,52.7201,52.7276,7600.0
2012-08-07 13:30:00,70.38,70.4,70.38,70.38,14400.0,52.7276,52.7426,52.7276,52.7276,14400.0
2012-08-07 13:40:00,70.38,70.39,70.34,70.35,45000.0,52.7276,52.7351,52.6976,52.7051,45000.0
2012-08-07 13:50:00,70.35,70.35,70.33,70.33,13700.0,52.7051,52.7051,52.6901,52.6901,13700.0
2012-08-07 14:00:00,70.34,70.35,70.32,70.32,17000.0,52.6976,52.7051,52.6826,52.6826,17000.0
2012-08-07 14:10:00,70.31,70.31,70.28,70.28,28100.0,52.6751,52.6751,52.6527,52.6527,28100.0
2012-08-07 14:20:00,70.29,70.3,70.25,70.26,85700.0,52.6602,52.6677,52.6302,52.6377,85700.0
2012-08-07 14:30:00,70.26,70.3,70.26,70.3,170600.0,52.6377,52.6677,52.6377,52.6677,170600.0
2012-08-07 14:40:00,70.29,70.29,70.27,70.28,40900.0,52.6602,52.6602,52.6452,52.6527,40900.0
2012-08-07 14:50:00,70.28,70.29,70.24,70.24,13900.0,52.6527,52.6602,52.6227,52.6227,13900.0
2012-08-07 15:00:00,70.23,70.24,70.16,70.19,50100.0,52.6152,52.6227,52.5628,52.5852,50100.0
2012-08-07 15:10:00,70.18,70.2,70.13,70.18,63500.0,52.5777,52.5927,52.5403,52.5777,63500.0
2012-08-07 15:20:00,70.19,70.23,70.17,70.21,81700.0,52.5852,52.6152,52.5703,52.6002,81700.0
2012-08-07 15:30:00,70.21,70.23,70.14,70.17,55600.0,52.6002,52.6152,52.5478,52.5703,55600.0
2012-08-07 15:40:00,70.17,70.22,70.16,70.17,62700.0,52.5703,52.6077,52.5628,52.5703,62700.0
2012-08-07 15:50:00,70.18,70.19,70.07,70.07,87000.0,52.5777,52.5852,52.4953,52.4953,87000.0
2012-08-08 09:30:00,69.85,69.99,69.84,69.99,27800.0,52.3305,52.4354,52.323,52.4354,27800.0
2012-08-08 09:40:00,70.01,70.01,69.95,70.0,9200.0,52.4504,52.4504,52.4054,52.4429,9200.0
2012-08-08 09:50:00,70.0,70.03,70.0,70.01,4400.0,52.4429,52.4654,52.4429,52.4504,4400.0
2012-08-08 10:00:00,70.0,70.03,69.98,70.01,10900.0,52.4429,52.4654,52.4279,52.4504,10900.0
2012-08-08 10:10:00,70.0,70.08,69.99,70.06,7100.0,52.4429,52.5028,52.4354,52.4878,7100.0
2012-08-08 10:20:00,70.09,70.09,70.05,70.08,7700.0,52.5103,52.5103,52.4804,52.5028,7700.0
2012-08-08 10:30:00,70.07,70.1,70.0,70.02,13700.0,52.4953,52.5178,52.4429,52.4579,13700.0
2012-08-08 10:40:00,70.01,70.04,69.99,70.04,11800.0,52.4504,52.4729,52.4354,52.4729,11800.0
2012-08-08 10:50:00,70.05,70.11,70.05,70.08,16700.0,52.4804,52.5253,52.4804,52.5028,16700.0
2012-08-08 11:00:00,70.09,70.1,70.08,70.09,11800.0,52.5103,52.5178,52.5028,52.5103,11800.0
2012-08-08 11:10:00,70.09,70.28,70.09,70.26,28500.0,52.5103,52.6527,52.5103,52.6377,28500.0
2012-08-08 11:20:00,70.26,70.28,70.24,70.28,72200.0,52.6377,52.6527,52.6227,52.6527,72200.0
2012-08-08 11:30:00,70.28,70.33,70.27,70.3,14400.0,52.6527,52.6901,52.6452,52.6677,14400.0
2012-08-08 11:40:00,70.3,70.31,70.25,70.26,18700.0,52.6677,52.6751,52.6302,52.6377,18700.0
2012-08-08 11:50:00,70.26,70.27,70.22,70.22,4000.0,52.6377,52.6452,52.6077,52.6077,4000.0
2012-08-08 12:00:00,70.2,70.22,70.2,70.2,3700.0,52.5927,52.6077,52.5927,52.5927,3700.0
2012-08-08 12:10:00,70.22,70.26,70.21,70.26,3500.0,52.6077,52.6377,52.6002,52.6377,3500.0
2012-08-08 12:20:00,70.26,70.28,70.23,70.23,5900.0,52.6377,52.6527,52.6152,52.6152,5900.0
2012-08-08 12:30:00,70.23,70.25,70.22,70.23,6000.0,52.6152,52.6302,52.6077,52.6152,6000.0
2012-08-08 12:40:00,70.23,70.23,70.17,70.17,13600.0,52.6152,52.6152,52.5703,52.5703,13600.0
2012-08-08 12:50:00,70.16,70.22,70.14,70.22,10600.0,52.5628,52.6077,52.5478,52.6077,10600.0
2012-08-08 13:00:00,70.22,70.28,70.22,70.26,11200.0,52.6077,52.6527,52.6077,52.6377,11200.0
2012-08-08 13:10:00,70.25,70.26,70.22,70.23,12600.0,52.6302,52.6377,52.6077,52.6152,12600.0
2012-08-08 13:20:00,70.23,70.29,70.23,70.26,21600.0,52.6152,52.6602,52.6152,52.6377,21600.0
2012-08-08 13:30:00,70.26,70.28,70.25,70.25,5700.0,52.6377,52.6527,52.6302,52.6302,5700.0
2012-08-08 13:40:00,70.25,70.26,70.19,70.2,19000.0,52.6302,52.6377,52.5852,52.5927,19000.0
2012-08-08 13:50:00,70.21,70.24,70.2,70.2,3100.0,52.6002,52.6227,52.5927,52.5927,3100.0
2012-08-08 14:00:00,70.19,70.19,70.14,70.17,6200.0,52.5852,52.5852,52.5478,52.5703,6200.0
2012-08-08 14:10:00,70.17,70.17,70.09,70.1,11000.0,52.5703,52.5703,52.5103,52.5178,11000.0
2012-08-08 14:20:00,70.12,70.17,70.11,70.17,9400.0,52.5328,52.5703,52.5253,52.5703,9400.0
2012-08-08 14:30:00,70.16,70.17,70.14,70.17,8400.0,52.5628,52.5703,52.5478,52.5703,8400.0
2012-08-08 14:40:00,70.16,70.2,70.14,70.14,15500.0,52.5628,52.5927,52.5478,52.5478,15500.0
2012-08-08 14:50:00,70.16,70.16,70.13,70.14,9700.0,52.5628,52.5628,52.5403,52.5478,9700.0
2012-08-08 15:00:00,70.15,70.22,70.15,70.21,26800.0,52.5553,52.6077,52.5553,52.6002,26800.0
2012-08-08 15:10:00,70.21,70.29,70.2,70.27,63400.0,52.6002,52.6602,52.5927,52.6452,63400.0
2012-08-08 15:20:00,70.27,70.3,70.27,70.27,15300.0,52.6452,52.6677,52.6452,52.6452,15300.0
2012-08-08 15:30:00,70.27,70.32,70.27,70.27,19500.0,52.6452,52.6826,52.6452,52.6452,19500.0
2012-08-08 15:40:00,70.27,70.32,70.25,70.3,34100.0,52.6452,52.6826,52.6302,52.6677,34100.0
2012-08-08 15:50:00,70.31,70.32,70.23,70.27,41600.0,52.6751,52.6826,52.6152,52.6452,41600.0
2012-08-09 09:30:00,70.18,70.27,70.14,70.27,45600.0,52.5777,52.6452,52.5478,52.6452,45600.0
2012-08-09 09:40:00,70.24,70.46,70.24,70.38,19300.0,52.6227,52.7875,52.6227,52.7276,19300.0
2012-08-09 09:50:00,70.39,70.43,70.29,70.3,8300.0,52.7351,52.765,52.6602,52.6677,8300.0
2012-08-09 10:00:00,70.31,70.37,70.3,70.36,11700.0,52.6751,52.7201,52.6677,52.7126,11700.0
2012-08-09 10:10:00,70.36,70.47,70.36,70.47,14300.0,52.7126,52.795,52.7126,52.795,14300.0
2012-08-09 10:20:00,70.46,70.49,70.4,70.42,13100.0,52.7875,52.81,52.7426,52.7576,13100.0
2012-08-09 10:30:00,70.43,70.48,70.42,70.48,4200.0,52.765,52.8025,52.7576,52.8025,4200.0
2012-08-09 10:40:00,70.5,70.5,70.47,70.5,4400.0,52.8175,52.8175,52.795,52.8175,4400.0
2012-08-09 10:50:00,70.52,70.57,70.51,70.53,31400.0,52.8325,52.8699,52.825,52.84,31400.0
2012-08-09 11:00:00,70.54,70.55,70.48,70.54,11900.0,52.8475,52.8549,52.8025,52.8475,11900.0
2012-08-09 11:10:00,70.53,70.55,70.5,70.5,8200.0,52.84,52.8549,52.8175,52.8175,8200.0
2012-08-09 11:20:00,70.53,70.54,70.44,70.45,18300.0,52.84,52.8475,52.7725,52.78,18300.0
2012-08-09 11:30:00,70.47,70.48,70.45,70.45,6100.0,52.795,52.8025,52.78,52.78,6100.0
2012-08-09 11:40:00,70.46,70.46,70.28,70.28,16400.0,52.7875,52.7875,52.6527,52.6527,16400.0
2012-08-09 11:50:00,70.3,70.31,70.21,70.27,13700.0,52.6677,52.6751,52.6002,52.6452,13700.0
2012-08-09 12:00:00,70.26,70.29,70.25,70.29,6300.0,52.6377,52.6602,52.6302,52.6602,6300.0
2012-08-09 12:10:00,70.28,70.33,70.28,70.31,6300.0,52.6527,52.6901,52.6527,52.6751,6300.0
2012-08-09 12:20:00,70.31,70.31,70.27,70.28,23700.0,52.6751,52.6751,52.6452,52.6527,23700.0
2012-08-09 12:30:00,70.29,70.32,70.28,70.31,7400.0,52.6602,52.6826,52.6527,52.6751,7400.0
2012-08-09 12:40:00,70.32,70.39,70.31,70.38,16900.0,52.6826,52.7351,52.6751,52.7276,16900.0
2012-08-09 12:50:00,70.38,70.46,70.38,70.46,8900.0,52.7276,52.7875,52.7276,52.7875,8900.0
2012-08-09 13:00:00,70.47,70.49,70.45,70.47,6700.0,52.795,52.81,52.78,52.795,6700.0
2012-08-09 13:10:00,70.45,70.45,70.39,70.4,5000.0,52.78,52.78,52.7351,52.7426,5000.0
2012-08-09 13:20:00,70.4,70.42,70.39,70.42,4200.0,52.7426,52.7576,52.7351,52.7576,4200.0
2012-08-09 13:30:00,70.43,70.44,70.39,70.44,4300.0,52.765,52.7725,52.7351,52.7725,4300.0
2012-08-09 13:40:00,70.44,70.44,70.41,70.41,10900.0,52.7725,52.7725,52.7501,52.7501,10900.0
2012-08-09 13:50:00,70.42,70.44,70.42,70.42,23200.0,52.7576,52.7725,52.7576,52.7576,23200.0
2012-08-09 14:00:00,70.43,70.46,70.41,70.43,10600.0,52.765,52.7875,52.7501,52.765,10600.0
2012-08-09 14:10:00,70.43,70.43,70.4,70.42,4000.0,52.765,52.765,52.7426,52.7576,4000.0
2012-08-09 14:20:00,70.43,70.46,70.42,70.46,8400.0,52.765,52.7875,52.7576,52.7875,8400.0
2012-08-09 14:30:00,70.46,70.54,70.46,70.5,40300.0,52.7875,52.8475,52.7875,52.8175,40300.0
2012-08-09 14:40:00,70.49,70.5,70.46,70.47,16100.0,52.81,52.8175,52.7875,52.795,16100.0
2012-08-09 14:50:00,70.47,70.5,70.46,70.48,7800.0,52.795,52.8175,52.7875,52.8025,7800.0
2012-08-09 15:00:00,70.47,70.48,70.42,70.43,28200.0,52.795,52.8025,52.7576,52.765,28200.0
2012-08-09 15:10:00,70.44,70.5,70.44,70.49,19600.0,52.7725,52.8175,52.7725,52.81,19600.0
2012-08-09 15:20:00,70.47,70.49,70.45,70.47,17400.0,52.795,52.81,52.78,52.795,17400.0
2012-08-09 15:30:00,70.46,70.49,70.42,70.45,20900.0,52.7875,52.81,52.7576,52.78,20900.0
2012-08-09 15:40:00,70.44,70.46,70.38,70.4,16400.0,52.7725,52.7875,52.7276,52.7426,16400.0
2012-08-09 15:50:00,70.4,70.42,70.35,70.4,24500.0,52.7426,52.7576,52.7051,52.7426,24500.0
2012-08-10 09:30:00,70.19,70.19,69.95,70.08,39800.0,52.5852,52.5852,52.4054,52.5028,39800.0
2012-08-10 09:40:00,70.05,70.14,70.05,70.09,7000.0,52.4804,52.5478,52.4804,52.5103,7000.0
2012-08-10 09:50:00,70.03,70.1,70.03,70.1,9800.0,52.4654,52.5178,52.4654,52.5178,9800.0
2012-08-10 10:00:00,70.11,70.17,70.05,70.14,17100.0,52.5253,52.5703,52.4804,52.5478,17100.0
2012-08-10 10:10:00,70.15,70.3,70.15,70.22,21200.0,52.5553,52.6677,52.5553,52.6077,21200.0
2012-08-10 10:20:00,70.22,70.26,70.21,70.24,19000.0,52.6077,52.6377,52.6002,52.6227,19000.0
2012-08-10 10:30:00,70.27,70.36,70.26,70.32,32000.0,52.6452,52.7126,52.6377,52.6826,32000.0
2012-08-10 10:40:00,70.33,70.35,70.29,70.3,27300.0,52.6901,52.7051,52.6602,52.6677,27300.0
2012-08-10 10:50:00,70.31,70.31,70.24,70.3,12300.0,52.6751,52.6751,52.6227,52.6677,12300.0
2012-08-10 11:00:00,70.32,70.32,70.09,70.19,69100.0,52.6826,52.6826,52.5103,52.5852,69100.0
2012-08-10 11:10:00,70.19,70.21,70.16,70.16,30500.0,52.5852,52.6002,52.5628,52.5628,30500.0
2012-08-10 11:20:00,70.17,70.29,70.17,70.27,27700.0,52.5703,52.6602,52.5703,52.6452,27700.0
2012-08-10 11:30:00,70.27,70.28,70.2,70.23,19900.0,52.6452,52.6527,52.5927,52.6152,19900.0
2012-08-10 11:40:00,70.24,70.27,70.23,70.26,20300.0,52.6227,52.6452,52.6152,52.6377,20300.0
2012-08-10 11:50:00,70.26,70.32,70.26,70.3,11700.0,52.6377,52.6826,52.6377,52.6677,11700.0
2012-08-10 12:00:00,70.3,70.3,70.27,70.27,6000.0,52.6677,52.6677,52.6452,52.6452,6000.0
2012-08-10 12:10:00,70.27,70.27,70.24,70.25,23500.0,52.6452,52.6452,52.6227,52.6302,23500.0
2012-08-10 12:20:00,70.25,70.3,70.25,70.3,31100.0,52.6302,52.6677,52.6302,52.6677,31100.0
2012-08-10 12:30:00,70.3,70.32,70.28,70.3,21100.0,52.6677,52.6826,52.6527,52.6677,21100.0
2012-08-10 12:40:00,70.3,70.3,70.24,70.25,22500.0,52.6677,52.6677,52.6227,52.6302,22500.0
2012-08-10 12:50:00,70.26,70.27,70.25,70.25,5500.0,52.6377,52.6452,52.6302,52.6302,5500.0
2012-08-10 13:00:00,70.26,70.27,70.23,70.23,4100.0,52.6377,52.6452,52.6152,52.6152,4100.0
2012-08-10 13:10:00,70.2,70.22,70.18,70.21,9100.0,52.5927,52.6077,52.5777,52.6002,9100.0
2012-08-10 13:20:00,70.21,70.26,70.21,70.26,8700.0,52.6002,52.6377,52.6002,52.6377,8700.0
2012-08-10 13:30:00,70.26,70.29,70.24,70.27,32300.0,52.6377,52.6602,52.6227,52.6452,32300.0
2012-08-10 13:40:00,70.28,70.33,70.27,70.3,23200.0,52.6527,52.6901,52.6452,52.6677,23200.0
2012-08-10 13:50:00,70.29,70.31,70.28,70.3,8500.0,52.6602,52.6751,52.6527,52.6677,8500.0
2012-08-10 14:00:00,70.3,70.33,70.28,70.28,14600.0,52.6677,52.6901,52.6527,52.6527,14600.0
2012-08-10 14:10:00,70.29,70.29,70.25,70.28,64800.0,52.6602,52.6602,52.6302,52.6527,64800.0
2012-08-10 14:20:00,70.28,70.32,70.28,70.32,21300.0,52.6527,52.6826,52.6527,52.6826,21300.0
2012-08-10 14:30:00,70.32,70.32,70.3,70.3,3700.0,52.6826,52.6826,52.6677,52.6677,3700.0
2012-08-10 14:40:00,70.31,70.32,70.29,70.3,15000.0,52.6751,52.6826,52.6602,52.6677,15000.0
2012-08-10 14:50:00,70.3,70.35,70.3,70.33,35100.0,52.6677,52.7051,52.6677,52.6901,35100.0
2012-08-10 15:00:00,70.34,70.36,70.33,70.35,20800.0,52.6976,52.7126,52.6901,52.7051,20800.0
2012-08-10 15:10:00,70.36,70.41,70.34,70.39,31100.0,52.7126,52.7501,52.6976,52.7351,31100.0
2012-08-10 15:20:00,70.39,70.42,70.38,70.42,16300.0,52.7351,52.7576,52.7276,52.7576,16300.0
2012-08-10 15:30:00,70.42,70.43,70.39,70.39,11400.0,52.7576,52.765,52.7351,52.7351,11400.0
2012-08-10 15:40:00,70.39,70.58,70.39,70.53,28200.0,52.7351,52.8774,52.7351,52.84,28200.0
2012-08-10 15:50:00,70.52,70.57,70.52,70.54,71700.0,52.8325,52.8699,52.8325,52.8475,71700.0
2012-08-13 09:30:00,70.45,70.48,70.35,70.45,38900.0,52.78,52.8025,52.7051,52.78,38900.0
2012-08-13 09:40:00,70.44,70.49,70.42,70.48,15400.0,52.7725,52.81,52.7576,52.8025,15400.0
2012-08-13 09:50:00,70.47,70.51,70.45,70.45,6600.0,52.795,52.825,52.78,52.78,6600.0
2012-08-13 10:00:00,70.48,70.49,70.33,70.36,12900.0,52.8025,52.81,52.6901,52.7126,12900.0
2012-08-13 10:10:00,70.35,70.36,70.3,70.34,12800.0,52.7051,52.7126,52.6677,52.6976,12800.0
2012-08-13 10:20:00,70.34,70.34,70.21,70.25,33300.0,52.6976,52.6976,52.6002,52.6302,33300.0
2012-08-13 10:30:00,70.24,70.24,70.17,70.2,10300.0,52.6227,52.6227,52.5703,52.5927,10300.0
2012-08-13 10:40:00,70.2,70.26,70.19,70.24,9000.0,52.5927,52.6377,52.5852,52.6227,9000.0
2012-08-13 10:50:00,70.24,70.24,70.15,70.17,5400.0,52.6227,52.6227,52.5553,52.5703,5400.0
2012-08-13 11:00:00,70.16,70.19,70.07,70.1,23200.0,52.5628,52.5852,52.4953,52.5178,23200.0
2012-08-13 11:10:00,70.1,70.14,70.09,70.09,15900.0,52.5178,52.5478,52.5103,52.5103,15900.0
2012-08-13 11:20:00,70.1,70.19,70.1,70.16,16400.0,52.5178,52.5852,52.5178,52.5628,16400.0
2012-08-13 11:30:00,70.15,70.18,70.14,70.17,15100.0,52.5553,52.5777,52.5478,52.5703,15100.0
2012-08-13 11:40:00,70.18,70.18,70.16,70.18,12800.0,52.5777,52.5777,52.5628,52.5777,12800.0
2012-08-13 11:50:00,70.18,70.19,70.16,70.16,10600.0,52.5777,52.5852,52.5628,52.5628,10600.0
2012-08-13 12:00:00,70.18,70.18,70.09,70.09,10200.0,52.5777,52.5777,52.5103,52.5103,10200.0
2012-08-13 12:10:00,70.08,70.17,70.08,70.15,41400.0,52.5028,52.5703,52.5028,52.5553,41400.0
2012-08-13 12:20:00,70.14,70.14,70.11,70.13,9600.0,52.5478,52.5478,52.5253,52.5403,9600.0
2012-08-13 12:30:00,70.13,70.14,70.1,70.11,69200.0,52.5403,52.5478,52.5178,52.5253,69200.0
2012-08-13 12:40:00,70.11,70.16,70.11,70.16,18300.0,52.5253,52.5628,52.5253,52.5628,18300.0
2012-08-13 12:50:00,70.17,70.22,70.17,70.22,22100.0,52.5703,52.6077,52.5703,52.6077,22100.0
2012-08-13 13:00:00,70.23,70.24,70.19,70.21,10200.0,52.6152,52.6227,52.5852,52.6002,10200.0
2012-08-13 13:10:00,70.2,70.22,70.17,70.18,2900.0,52.5927,52.6077,52.5703,52.5777,2900.0
2012-08-13 13:20:00,70.16,70.18,70.14,70.17,30300.0,52.5628,52.5777,52.5478,52.5703,30300.0
2012-08-13 13:30:00,70.16,70.17,70.14,70.16,7700.0,52.5628,52.5703,52.5478,52.5628,7700.0
2012-08-13 13:40:00,70.16,70.23,70.16,70.23,18000.0,52.5628,52.6152,52.5628,52.6152,18000.0
2012-08-13 13:50:00,70.24,70.24,70.2,70.22,13300.0,52.6227,52.6227,52.5927,52.6077,13300.0
2012-08-13 14:00:00,70.22,70.24,70.19,70.2,5000.0,52.6077,52.6227,52.5852,52.5927,5000.0
2012-08-13 14:10:00,70.2,70.27,70.19,70.26,11800.0,52.5927,52.6452,52.5852,52.6377,11800.0
2012-08-13 14:20:00,70.27,70.35,70.27,70.32,25500.0,52.6452,52.7051,52.6452,52.6826,25500.0
2012-08-13 14:30:00,70.32,70.34,70.31,70.32,6500.0,52.6826,52.6976,52.6751,52.6826,6500.0
2012-08-13 14:40:00,70.33,70.33,70.29,70.3,7200.0,52.6901,52.6901,52.6602,52.6677,7200.0
2012-08-13 14:50:00,70.31,70.4,70.31,70.38,19100.0,52.6751,52.7426,52.6751,52.7276,19100.0
2012-08-13 15:00:00,70.38,70.39,70.32,70.32,17500.0,52.7276,52.7351,52.6826,52.6826,17500.0
2012-08-13 15:10:00,70.33,70.34,70.3,70.31,12300.0,52.6901,52.6976,52.6677,52.6751,12300.0
2012-08-13 15:20:00,70.32,70.33,70.29,70.29,18400.0,52.6826,52.6901,52.6602,52.6602,18400.0
2012-08-13 15:30:00,70.29,70.36,70.28,70.35,48100.0,52.6602,52.7126,52.6527,52.7051,48100.0
2012-08-13 15:40:00,70.35,70.38,70.33,70.33,43700.0,52.7051,52.7276,52.6901,52.6901,43700.0
2012-08-13 15:50:00,70.34,70.39,70.3,70.39,42900.0,52.6976,52.7351,52.6677,52.7351,42900.0
2012-08-14 09:30:00,70.62,70.7,70.51,70.56,19000.0,52.9074,52.9673,52.825,52.8624,19000.0
2012-08-14 09:40:00,70.54,70.6,70.5,70.6,24600.0,52.8475,52.8924,52.8175,52.8924,24600.0
2012-08-14 09:50:00,70.59,70.59,70.44,70.48,17500.0,52.8849,52.8849,52.7725,52.8025,17500.0
2012-08-14 10:00:00,70.49,70.53,70.46,70.47,27600.0,52.81,52.84,52.7875,52.795,27600.0
2012-08-14 10:10:00,70.46,70.6,70.46,70.53,23200.0,52.7875,52.8924,52.7875,52.84,23200.0
2012-08-14 10:20:00,70.53,70.54,70.45,70.48,12100.0,52.84,52.8475,52.78,52.8025,12100.0
2012-08-14 10:30:00,70.45,70.46,70.41,70.45,15400.0,52.78,52.7875,52.7501,52.78,15400.0
2012-08-14 10:40:00,70.45,70.5,70.44,70.49,13100.0,52.78,52.8175,52.7725,52.81,13100.0
2012-08-14 10:50:00,70.49,70.53,70.48,70.51,19200.0,52.81,52.84,52.8025,52.825,19200.0
2012-08-14 11:00:00,70.51,70.56,70.49,70.53,19800.0,52.825,52.8624,52.81,52.84,19800.0
2012-08-14 11:10:00,70.53,70.54,70.52,70.53,6200.0,52.84,52.8475,52.8325,52.84,6200.0
2012-08-14 11:20:00,70.52,70.54,70.5,70.53,5700.0,52.8325,52.8475,52.8175,52.84,5700.0
2012-08-14 11:30:00,70.55,70.58,70.55,70.56,4400.0,52.8549,52.8774,52.8549,52.8624,4400.0
2012-08-14 11:40:00,70.57,70.63,70.57,70.62,32000.0,52.8699,52.9149,52.8699,52.9074,32000.0
2012-08-14 11:50:00,70.61,70.61,70.57,70.6,9100.0,52.8999,52.8999,52.8699,52.8924,9100.0
2012-08-14 12:00:00,70.6,70.61,70.58,70.61,14000.0,52.8924,52.8999,52.8774,52.8999,14000.0
2012-08-14 12:10:00,70.6,70.61,70.56,70.56,29400.0,52.8924,52.8999,52.8624,52.8624,29400.0
2012-08-14 12:20:00,70.55,70.58,70.55,70.58,10500.0,52.8549,52.8774,52.8549,52.8774,10500.0
2012-08-14 12:30:00,70.6,70.62,70.55,70.55,12800.0,52.8924,52.9074,52.8549,52.8549,12800.0
2012-08-14 12:40:00,70.53,70.53,70.45,70.5,19600.0,52.84,52.84,52.78,52.8175,19600.0
2012-08-14 12:50:00,70.51,70.52,70.48,70.48,3300.0,52.825,52.8325,52.8025,52.8025,3300.0
2012-08-14 13:00:00,70.5,70.5,70.47,70.47,7600.0,52.8175,52.8175,52.795,52.795,7600.0
2012-08-14 13:10:00,70.46,70.47,70.42,70.43,9200.0,52.7875,52.795,52.7576,52.765,9200.0
2012-08-14 13:20:00,70.43,70.44,70.41,70.42,23500.0,52.765,52.7725,52.7501,52.7576,23500.0
2012-08-14 13:30:00,70.43,70.45,70.42,70.42,9700.0,52.765,52.78,52.7576,52.7576,9700.0
2012-08-14 13:40:00,70.43,70.47,70.43,70.46,36000.0,52.765,52.795,52.765,52.7875,36000.0
2012-08-14 13:50:00,70.46,70.47,70.42,70.45,23100.0,52.7875,52.795,52.7576,52.78,23100.0
2012-08-14 14:00:00,70.44,70.47,70.44,70.46,21500.0,52.7725,52.795,52.7725,52.7875,21500.0
2012-08-14 14:10:00,70.45,70.47,70.42,70.42,39400.0,52.78,52.795,52.7576,52.7576,39400.0
2012-08-14 14:20:00,70.41,70.44,70.4,70.43,12300.0,52.7501,52.7725,52.7426,52.765,12300.0
2012-08-14 14:30:00,70.43,70.45,70.41,70.41,13000.0,52.765,52.78,52.7501,52.7501,13000.0
2012-08-14 14:40:00,70.39,70.45,70.39,70.45,10500.0,52.7351,52.78,52.7351,52.78,10500.0
2012-08-14 14:50:00,70.43,70.49,70.42,70.49,17900.0,52.765,52.81,52.7576,52.81,17900.0
2012-08-14 15:00:00,70.49,70.5,70.4,70.4,206300.0,52.81,52.8175,52.7426,52.7426,206300.0
2012-08-14 15:10:00,70.39,70.4,70.32,70.37,83800.0,52.7351,52.7426,52.6826,52.7201,83800.0
2012-08-14 15:20:00,70.38,70.4,70.35,70.37,21600.0,52.7276,52.7426,52.7051,52.7201,21600.0
2012-08-14 15:30:00,70.36,70.36,70.21,70.26,32800.0,52.7126,52.7126,52.6002,52.6377,32800.0
2012-08-14 15:40:00,70.24,70.28,70.22,70.26,43700.0,52.6227,52.6527,52.6077,52.6377,43700.0
2012-08-14 15:50:00,70.23,70.32,70.13,70.32,97600.0,52.6152,52.6826,52.5403,52.6826,97600.0
2012-08-15 09:30:00,70.2,70.31,70.2,70.28,35100.0,52.5927,52.6751,52.5927,52.6527,35100.0
2012-08-15 09:40:00,70.29,70.42,70.29,70.4,32200.0,52.6602,52.7576,52.6602,52.7426,32200.0
2012-08-15 09:50:00,70.4,70.47,70.4,70.47,16000.0,52.7426,52.795,52.7426,52.795,16000.0
2012-08-15 10:00:00,70.42,70.47,70.41,70.45,17900.0,52.7576,52.795,52.7501,52.78,17900.0
2012-08-15 10:10:00,70.47,70.47,70.35,70.38,14700.0,52.795,52.795,52.7051,52.7276,14700.0
2012-08-15 10:20:00,70.39,70.44,70.37,70.41,14200.0,52.7351,52.7725,52.7201,52.7501,14200.0
2012-08-15 10:30:00,70.41,70.45,70.38,70.39,69500.0,52.7501,52.78,52.7276,52.7351,69500.0
2012-08-15 10:40:00,70.39,70.41,70.27,70.32,34200.0,52.7351,52.7501,52.6452,52.6826,34200.0
2012-08-15 10:50:00,70.31,70.38,70.31,70.35,47300.0,52.6751,52.7276,52.6751,52.7051,47300.0
2012-08-15 11:00:00,70.35,70.38,70.32,70.38,7800.0,52.7051,52.7276,52.6826,52.7276,7800.0
2012-08-15 11:10:00,70.38,70.41,70.35,70.39,26600.0,52.7276,52.7501,52.7051,52.7351,26600.0
2012-08-15 11:20:00,70.39,70.4,70.33,70.34,17000.0,52.7351,52.7426,52.6901,52.6976,17000.0
2012-08-15 11:30:00,70.35,70.37,70.33,70.35,4100.0,52.7051,52.7201,52.6901,52.7051,4100.0
2012-08-15 11:40:00,70.35,70.38,70.35,70.38,8800.0,52.7051,52.7276,52.7051,52.7276,8800.0
2012-08-15 11:50:00,70.4,70.42,70.38,70.42,16000.0,52.7426,52.7576,52.7276,52.7576,16000.0
2012-08-15 12:00:00,70.42,70.45,70.42,70.43,29400.0,52.7576,52.78,52.7576,52.765,29400.0
2012-08-15 12:10:00,70.42,70.42,70.39,70.4,10100.0,52.7576,52.7576,52.7351,52.7426,10100.0
2012-08-15 12:20:00,70.41,70.45,70.4,70.43,19800.0,52.7501,52.78,52.7426,52.765,19800.0
2012-08-15 12:30:00,70.44,70.46,70.41,70.42,21100.0,52.7725,52.7875,52.7501,52.7576,21100.0
2012-08-15 12:40:00,70.42,70.44,70.41,70.43,18000.0,52.7576,52.7725,52.7501,52.765,18000.0
2012-08-15 12:50:00,70.44,70.44,70.43,70.43,13600.0,52.7725,52.7725,52.765,52.765,13600.0
2012-08-15 13:00:00,70.42,70.43,70.38,70.4,21400.0,52.7576,52.765,52.7276,52.7426,21400.0
2012-08-15 13:10:00,70.39,70.4,70.39,70.39,14300.0,52.7351,52.7426,52.7351,52.7351,14300.0
2012-08-15 13:20:00,70.39,70.4,70.38,70.39,7000.0,52.7351,52.7426,52.7276,52.7351,7000.0
2012-08-15 13:30:00,70.4,70.42,70.39,70.42,34800.0,52.7426,52.7576,52.7351,52.7576,34800.0
2012-08-15 13:40:00,70.41,70.41,70.38,70.4,17700.0,52.7501,52.7501,52.7276,52.7426,17700.0
2012-08-15 13:50:00,70.4,70.43,70.4,70.41,114500.0,52.7426,52.765,52.7426,52.7501,114500.0
2012-08-15 14:00:00,70.41,70.41,70.39,70.4,52800.0,52.7501,52.7501,52.7351,52.7426,52800.0
2012-08-15 14:10:00,70.39,70.43,70.38,70.41,36600.0,52.7351,52.765,52.7276,52.7501,36600.0
2012-08-15 14:20:00,70.42,70.45,70.4,70.45,63600.0,52.7576,52.78,52.7426,52.78,63600.0
2012-08-15 14:30:00,70.45,70.46,70.41,70.44,68000.0,52.78,52.7875,52.7501,52.7725,68000.0
2012-08-15 14:40:00,70.44,70.51,70.44,70.5,34600.0,52.7725,52.825,52.7725,52.8175,34600.0
2012-08-15 14:50:00,70.5,70.57,70.5,70.52,17100.0,52.8175,52.8699,52.8175,52.8325,17100.0
2012-08-15 15:00:00,70.51,70.53,70.49,70.5,26800.0,52.825,52.84,52.81,52.8175,26800.0
2012-08-15 15:10:00,70.51,70.51,70.48,70.5,43900.0,52.825,52.825,52.8025,52.8175,43900.0
2012-08-15 15:20:00,70.49,70.5,70.41,70.45,18700.0,52.81,52.8175,52.7501,52.78,18700.0
2012-08-15 15:30:00,70.44,70.46,70.4,70.4,36100.0,52.7725,52.7875,52.7426,52.7426,36100.0
2012-08-15 15:40:00,70.41,70.47,70.4,70.45,76600.0,52.7501,52.795,52.7426,52.78,76600.0
2012-08-15 15:50:00,70.45,70.47,70.39,70.43,96500.0,52.78,52.795,52.7351,52.765,96500.0
2012-08-16 09:30:00,70.57,70.68,70.49,70.53,28800.0,52.8699,52.9523,52.81,52.84,28800.0
2012-08-16 09:40:00,70.51,70.51,70.44,70.48,31400.0,52.825,52.825,52.7725,52.8025,31400.0
2012-08-16 09:50:00,70.49,70.51,70.44,70.44,24900.0,52.81,52.825,52.7725,52.7725,24900.0
2012-08-16 10:00:00,70.45,70.46,70.35,70.46,37900.0,52.78,52.7875,52.7051,52.7875,37900.0
2012-08-16 10:10:00,70.46,70.46,70.39,70.43,26200.0,52.7875,52.7875,52.7351,52.765,26200.0
2012-08-16 10:20:00,70.43,70.53,70.43,70.52,18800.0,52.765,52.84,52.765,52.8325,18800.0
2012-08-16 10:30:00,70.52,70.65,70.52,70.65,29700.0,52.8325,52.9299,52.8325,52.9299,29700.0
2012-08-16 10:40:00,70.66,70.68,70.64,70.65,23600.0,52.9374,52.9523,52.9224,52.9299,23600.0
2012-08-16 10:50:00,70.66,70.68,70.64,70.64,29000.0,52.9374,52.9523,52.9224,52.9224,29000.0
2012-08-16 11:00:00,70.64,70.66,70.62,70.62,31100.0,52.9224,52.9374,52.9074,52.9074,31100.0
2012-08-16 11:10:00,70.62,70.71,70.62,70.7,17400.0,52.9074,52.9748,52.9074,52.9673,17400.0
2012-08-16 11:20:00,70.69,70.7,70.67,70.68,15800.0,52.9598,52.9673,52.9448,52.9523,15800.0
2012-08-16 11:30:00,70.68,70.73,70.68,70.72,20600.0,52.9523,52.9898,52.9523,52.9823,20600.0
2012-08-16 11:40:00,70.72,70.78,70.71,70.77,14400.0,52.9823,53.0273,52.9748,53.0198,14400.0
2012-08-16 11:50:00,70.77,70.85,70.77,70.82,23300.0,53.0198,53.0797,53.0198,53.0572,23300.0
2012-08-16 12:00:00,70.81,70.83,70.79,70.83,10700.0,53.0497,53.0647,53.0348,53.0647,10700.0
2012-08-16 12:10:00,70.82,70.84,70.82,70.84,2500.0,53.0572,53.0722,53.0572,53.0722,2500.0
2012-08-16 12:20:00,70.84,70.85,70.81,70.82,15300.0,53.0722,53.0797,53.0497,53.0572,15300.0
2012-08-16 12:30:00,70.81,70.83,70.79,70.82,80400.0,53.0497,53.0647,53.0348,53.0572,80400.0
2012-08-16 12:40:00,70.83,70.83,70.8,70.8,2600.0,53.0647,53.0647,53.0422,53.0422,2600.0
2012-08-16 12:50:00,70.8,70.86,70.8,70.86,6500.0,53.0422,53.0872,53.0422,53.0872,6500.0
2012-08-16 13:00:00,70.87,70.87,70.85,70.87,8600.0,53.0947,53.0947,53.0797,53.0947,8600.0
2012-08-16 13:10:00,70.88,70.9,70.87,70.89,6900.0,53.1022,53.1172,53.0947,53.1097,6900.0
2012-08-16 13:20:00,70.88,70.89,70.87,70.88,29300.0,53.1022,53.1097,53.0947,53.1022,29300.0
2012-08-16 13:30:00,70.88,70.9,70.88,70.89,24000.0,53.1022,53.1172,53.1022,53.1097,24000.0
2012-08-16 13:40:00,70.89,70.9,70.84,70.86,23500.0,53.1097,53.1172,53.0722,53.0872,23500.0
2012-08-16 13:50:00,70.87,70.89,70.87,70.88,12400.0,53.0947,53.1097,53.0947,53.1022,12400.0
2012-08-16 14:00:00,70.88,70.93,70.88,70.92,28900.0,53.1022,53.1396,53.1022,53.1321,28900.0
2012-08-16 14:10:00,70.93,70.94,70.9,70.9,19600.0,53.1396,53.1471,53.1172,53.1172,19600.0
2012-08-16 14:20:00,70.91,70.92,70.89,70.91,5900.0,53.1247,53.1321,53.1097,53.1247,5900.0
2012-08-16 14:30:00,70.92,71.02,70.92,71.0,28200.0,53.1321,53.2071,53.1321,53.1921,28200.0
2012-08-16 14:40:00,71.0,71.0,70.97,70.98,10900.0,53.1921,53.1921,53.1696,53.1771,10900.0
2012-08-16 14:50:00,70.97,70.98,70.92,70.92,15900.0,53.1696,53.1771,53.1321,53.1321,15900.0
2012-08-16 15:00:00,70.92,70.93,70.88,70.93,17400.0,53.1321,53.1396,53.1022,53.1396,17400.0
2012-08-16 15:10:00,70.92,70.99,70.92,70.98,142100.0,53.1321,53.1846,53.1321,53.1771,142100.0
2012-08-16 15:20:00,70.97,71.0,70.95,71.0,33900.0,53.1696,53.1921,53.1546,53.1921,33900.0
2012-08-16 15:30:00,71.0,71.0,70.97,70.97,14400.0,53.1921,53.1921,53.1696,53.1696,14400.0
2012-08-16 15:40:00,70.97,70.99,70.92,70.93,31800.0,53.1696,53.1846,53.1321,53.1396,31800.0
2012-08-16 15:50:00,70.93,70.94,70.85,70.92,74400.0,53.1396,53.1471,53.0797,53.1321,74400.0
2012-08-17 09:30:00,70.97,71.04,70.92,70.92,28000.0,53.1696,53.222,53.1321,53.1321,28000.0
2012-08-17 09:40:00,70.91,70.91,70.81,70.89,8400.0,53.1247,53.1247,53.0497,53.1097,8400.0
2012-08-17 09:50:00,70.89,70.93,70.85,70.93,11500.0,53.1097,53.1396,53.0797,53.1396,11500.0
2012-08-17 10:00:00,70.93,70.95,70.85,70.91,12900.0,53.1396,53.1546,53.0797,53.1247,12900.0
2012-08-17 10:10:00,70.94,70.94,70.89,70.9,4900.0,53.1471,53.1471,53.1097,53.1172,4900.0
2012-08-17 10:20:00,70.89,70.91,70.87,70.88,2700.0,53.1097,53.1247,53.0947,53.1022,2700.0
2012-08-17 10:30:00,70.87,70.9,70.84,70.87,36600.0,53.0947,53.1172,53.0722,53.0947,36600.0
2012-08-17 10:40:00,70.87,70.87,70.8,70.8,15800.0,53.0947,53.0947,53.0422,53.0422,15800.0
2012-08-17 10:50:00,70.8,70.84,70.8,70.82,12400.0,53.0422,53.0722,53.0422,53.0572,12400.0
2012-08-17 11:00:00,70.82,70.86,70.82,70.83,8600.0,53.0572,53.0872,53.0572,53.0647,8600.0
2012-08-17 11:10:00,70.83,70.85,70.8,70.8,15400.0,53.0647,53.0797,53.0422,53.0422,15400.0
2012-08-17 11:20:00,70.82,70.84,70.82,70.82,19900.0,53.0572,53.0722,53.0572,53.0572,19900.0
2012-08-17 11:30:00,70.82,70.88,70.8,70.86,6500.0,53.0572,53.1022,53.0422,53.0872,6500.0
2012-08-17 11:40:00,70.86,70.88,70.84,70.84,7900.0,53.0872,53.1022,53.0722,53.0722,7900.0
2012-08-17 11:50:00,70.86,70.91,70.86,70.91,7900.0,53.0872,53.1247,53.0872,53.1247,7900.0
2012-08-17 12:00:00,70.91,70.91,70.86,70.86,3800.0,53.1247,53.1247,53.0872,53.0872,3800.0
2012-08-17 12:10:00,70.87,70.87,70.84,70.85,8100.0,53.0947,53.0947,53.0722,53.0797,8100.0
2012-08-17 12:20:00,70.86,70.87,70.85,70.86,3600.0,53.0872,53.0947,53.0797,53.0872,3600.0
2012-08-17 12:30:00,70.84,70.84,70.79,70.82,8700.0,53.0722,53.0722,53.0348,53.0572,8700.0
2012-08-17 12:40:00,70.83,70.86,70.81,70.83,12000.0,53.0647,53.0872,53.0497,53.0647,12000.0
2012-08-17 12:50:00,70.83,70.83,70.78,70.79,6700.0,53.0647,53.0647,53.0273,53.0348,6700.0
2012-08-17 13:00:00,70.8,70.81,70.8,70.8,2300.0,53.0422,53.0497,53.0422,53.0422,2300.0
2012-08-17 13:10:00,70.81,70.84,70.81,70.82,13300.0,53.0497,53.0722,53.0497,53.0572,13300.0
2012-08-17 13:20:00,70.83,70.84,70.81,70.82,6800.0,53.0647,53.0722,53.0497,53.0572,6800.0
2012-08-17 13:30:00,70.82,70.86,70.82,70.86,34000.0,53.0572,53.0872,53.0572,53.0872,34000.0
2012-08-17 13:40:00,70.85,70.85,70.84,70.84,5400.0,53.0797,53.0797,53.0722,53.0722,5400.0
2012-08-17 13:50:00,70.84,70.85,70.83,70.84,34000.0,53.0722,53.0797,53.0647,53.0722,34000.0
2012-08-17 14:00:00,70.83,70.85,70.83,70.83,15900.0,53.0647,53.0797,53.0647,53.0647,15900.0
2012-08-17 14:10:00,70.85,70.86,70.85,70.85,3400.0,53.0797,53.0872,53.0797,53.0797,3400.0
2012-08-17 14:20:00,70.85,70.9,70.83,70.89,23300.0,53.0797,53.1172,53.0647,53.1097,23300.0
2012-08-17 14:30:00,70.89,70.9,70.88,70.89,12300.0,53.1097,53.1172,53.1022,53.1097,12300.0
2012-08-17 14:40:00,70.89,70.9,70.88,70.89,13300.0,53.1097,53.1172,53.1022,53.1097,13300.0
2012-08-17 14:50:00,70.9,70.91,70.89,70.89,6400.0,53.1172,53.1247,53.1097,53.1097,6400.0
2012-08-17 15:00:00,70.9,70.92,70.9,70.91,40600.0,53.1172,53.1321,53.1172,53.1247,40600.0
2012-08-17 15:10:00,70.9,70.9,70.86,70.88,89700.0,53.1172,53.1172,53.0872,53.1022,89700.0
2012-08-17 15:20:00,70.87,70.88,70.86,70.88,18100.0,53.0947,53.1022,53.0872,53.1022,18100.0
2012-08-17 15:30:00,70.87,70.87,70.81,70.83,239100.0,53.0947,53.0947,53.0497,53.0647,239100.0
2012-08-17 15:40:00,70.82,70.89,70.82,70.88,44400.0,53.0572,53.1097,53.0572,53.1022,44400.0
2012-08-17 15:50:00,70.89,70.97,70.85,70.92,75400.0,53.1097,53.1696,53.0797,53.1321,75400.0
2012-08-20 09:30:00,70.84,70.86,70.75,70.77,28000.0,53.0722,53.0872,53.0048,53.0198,28000.0
2012-08-20 09:40:00,70.78,70.9,70.76,70.85,39000.0,53.0273,53.1172,53.0123,53.0797,39000.0
2012-08-20 09:50:00,70.84,70.93,70.76,70.78,33900.0,53.0722,53.1396,53.0123,53.0273,33900.0
2012-08-20 10:00:00,70.78,70.83,70.74,70.78,37500.0,53.0273,53.0647,52.9973,53.0273,37500.0
2012-08-20 10:10:00,70.77,70.8,70.7,70.72,44800.0,53.0198,53.0422,52.9673,52.9823,44800.0
2012-08-20 10:20:00,70.72,70.73,70.64,70.7,34500.0,52.9823,52.9898,52.9224,52.9673,34500.0
2012-08-20 10:30:00,70.7,70.71,70.66,70.69,37900.0,52.9673,52.9748,52.9374,52.9598,37900.0
2012-08-20 10:40:00,70.68,70.73,70.66,70.73,46300.0,52.9523,52.9898,52.9374,52.9898,46300.0
2012-08-20 10:50:00,70.73,70.77,70.72,70.76,29800.0,52.9898,53.0198,52.9823,53.0123,29800.0
2012-08-20 11:00:00,70.76,70.78,70.74,70.75,11400.0,53.0123,53.0273,52.9973,53.0048,11400.0
2012-08-20 11:10:00,70.76,70.78,70.74,70.77,12400.0,53.0123,53.0273,52.9973,53.0198,12400.0
2012-08-20 11:20:00,70.77,70.81,70.74,70.74,17600.0,53.0198,53.0497,52.9973,52.9973,17600.0
2012-08-20 11:30:00,70.74,70.75,70.72,70.73,19000.0,52.9973,53.0048,52.9823,52.9898,19000.0
2012-08-20 11:40:00,70.74,70.77,70.73,70.77,149500.0,52.9973,53.0198,52.9898,53.0198,149500.0
2012-08-20 11:50:00,70.77,70.85,70.77,70.82,18000.0,53.0198,53.0797,53.0198,53.0572,18000.0
2012-08-20 12:00:00,70.82,70.85,70.82,70.84,7500.0,53.0572,53.0797,53.0572,53.0722,7500.0
2012-08-20 12:10:00,70.84,70.88,70.84,70.87,14200.0,53.0722,53.1022,53.0722,53.0947,14200.0
2012-08-20 12:20:00,70.87,70.87,70.84,70.85,5500.0,53.0947,53.0947,53.0722,53.0797,5500.0
2012-08-20 12:30:00,70.84,70.84,70.82,70.83,5800.0,53.0722,53.0722,53.0572,53.0647,5800.0
2012-08-20 12:40:00,70.82,70.85,70.81,70.85,5000.0,53.0572,53.0797,53.0497,53.0797,5000.0
2012-08-20 12:50:00,70.85,70.85,70.81,70.82,12200.0,53.0797,53.0797,53.0497,53.0572,12200.0
2012-08-20 13:00:00,70.82,70.84,70.82,70.83,4200.0,53.0572,53.0722,53.0572,53.0647,4200.0
2012-08-20 13:10:00,70.84,70.87,70.84,70.84,41500.0,53.0722,53.0947,53.0722,53.0722,41500.0
2012-08-20 13:20:00,70.85,70.87,70.84,70.86,14600.0,53.0797,53.0947,53.0722,53.0872,14600.0
2012-08-20 13:30:00,70.86,70.86,70.81,70.81,10900.0,53.0872,53.0872,53.0497,53.0497,10900.0
2012-08-20 13:40:00,70.82,70.83,70.81,70.81,15800.0,53.0572,53.0647,53.0497,53.0497,15800.0
2012-08-20 13:50:00,70.81,70.85,70.81,70.84,10200.0,53.0497,53.0797,53.0497,53.0722,10200.0
2012-08-20 14:00:00,70.84,70.86,70.82,70.86,17300.0,53.0722,53.0872,53.0572,53.0872,17300.0
2012-08-20 14:10:00,70.86,70.91,70.86,70.89,11100.0,53.0872,53.1247,53.0872,53.1097,11100.0
2012-08-20 14:20:00,70.9,70.92,70.89,70.92,19000.0,53.1172,53.1321,53.1097,53.1321,19000.0
2012-08-20 14:30:00,70.92,70.97,70.92,70.93,14200.0,53.1321,53.1696,53.1321,53.1396,14200.0
2012-08-20 14:40:00,70.92,70.93,70.88,70.89,14300.0,53.1321,53.1396,53.1022,53.1097,14300.0
2012-08-20 14:50:00,70.89,70.91,70.87,70.91,18000.0,53.1097,53.1247,53.0947,53.1247,18000.0
2012-08-20 15:00:00,70.9,70.91,70.88,70.91,8200.0,53.1172,53.1247,53.1022,53.1247,8200.0
2012-08-20 15:10:00,70.91,70.91,70.86,70.9,17500.0,53.1247,53.1247,53.0872,53.1172,17500.0
2012-08-20 15:20:00,70.9,70.92,70.88,70.91,25500.0,53.1172,53.1321,53.1022,53.1247,25500.0
2012-08-20 15:30:00,70.92,70.95,70.92,70.93,21400.0,53.1321,53.1546,53.1321,53.1396,21400.0
2012-08-20 15:40:00,70.93,70.96,70.91,70.96,10900.0,53.1396,53.1621,53.1247,53.1621,10900.0
2012-08-20 15:50:00,70.97,70.97,70.9,70.96,33100.0,53.1696,53.1696,53.1172,53.1621,33100.0
2012-08-21 09:30:00,71.14,71.22,71.09,71.16,87000.0,53.297,53.3569,53.2595,53.3119,87000.0
2012-08-21 09:40:00,71.16,71.21,71.14,71.21,10600.0,53.3119,53.3494,53.297,53.3494,10600.0
2012-08-21 09:50:00,71.19,71.29,71.18,71.28,21600.0,53.3344,53.4093,53.3269,53.4019,21600.0
2012-08-21 10:00:00,71.29,71.38,71.29,71.31,17200.0,53.4093,53.4768,53.4093,53.4243,17200.0
2012-08-21 10:10:00,71.33,71.36,71.3,71.32,15300.0,53.4393,53.4618,53.4168,53.4318,15300.0
2012-08-21 10:20:00,71.32,71.38,71.32,71.38,10200.0,53.4318,53.4768,53.4318,53.4768,10200.0
2012-08-21 10:30:00,71.4,71.46,71.4,71.46,26000.0,53.4918,53.5367,53.4918,53.5367,26000.0
2012-08-21 10:40:00,71.46,71.48,71.45,71.45,11000.0,53.5367,53.5517,53.5292,53.5292,11000.0
2012-08-21 10:50:00,71.45,71.47,71.44,71.46,7300.0,53.5292,53.5442,53.5217,53.5367,7300.0
2012-08-21 11:00:00,71.46,71.49,71.44,71.46,10800.0,53.5367,53.5592,53.5217,53.5367,10800.0
2012-08-21 11:10:00,71.46,71.53,71.45,71.51,31800.0,53.5367,53.5891,53.5292,53.5742,31800.0
2012-08-21 11:20:00,71.5,71.5,71.32,71.35,40400.0,53.5667,53.5667,53.4318,53.4543,40400.0
2012-08-21 11:30:00,71.35,71.36,71.24,71.27,11000.0,53.4543,53.4618,53.3719,53.3944,11000.0
2012-08-21 11:40:00,71.27,71.27,71.19,71.27,12700.0,53.3944,53.3944,53.3344,53.3944,12700.0
2012-08-21 11:50:00,71.26,71.3,71.25,71.25,26500.0,53.3869,53.4168,53.3794,53.3794,26500.0
2012-08-21 12:00:00,71.24,71.26,71.2,71.23,50500.0,53.3719,53.3869,53.3419,53.3644,50500.0
2012-08-21 12:10:00,71.24,71.27,71.19,71.2,58300.0,53.3719,53.3944,53.3344,53.3419,58300.0
2012-08-21 12:20:00,71.21,71.23,71.2,71.21,13200.0,53.3494,53.3644,53.3419,53.3494,13200.0
2012-08-21 12:30:00,71.23,71.25,71.2,71.25,3800.0,53.3644,53.3794,53.3419,53.3794,3800.0
2012-08-21 12:40:00,71.24,71.25,71.17,71.22,14300.0,53.3719,53.3794,53.3194,53.3569,14300.0
2012-08-21 12:50:00,71.22,71.23,71.19,71.2,11800.0,53.3569,53.3644,53.3344,53.3419,11800.0
2012-08-21 13:00:00,71.19,71.19,71.16,71.17,4500.0,53.3344,53.3344,53.3119,53.3194,4500.0
2012-08-21 13:10:00,71.16,71.19,71.13,71.19,25500.0,53.3119,53.3344,53.2895,53.3344,25500.0
2012-08-21 13:20:00,71.17,71.17,71.14,71.14,3000.0,53.3194,53.3194,53.297,53.297,3000.0
2012-08-21 13:30:00,71.15,71.15,71.14,71.15,14000.0,53.3045,53.3045,53.297,53.3045,14000.0
2012-08-21 13:40:00,71.14,71.14,71.04,71.04,38000.0,53.297,53.297,53.222,53.222,38000.0
2012-08-21 13:50:00,71.01,71.09,71.01,71.08,32500.0,53.1996,53.2595,53.1996,53.252,32500.0
2012-08-21 14:00:00,71.08,71.1,71.04,71.05,19400.0,53.252,53.267,53.222,53.2295,19400.0
2012-08-21 14:10:00,71.04,71.05,71.0,71.0,24400.0,53.222,53.2295,53.1921,53.1921,24400.0
2012-08-21 14:20:00,70.98,71.04,70.96,70.97,16800.0,53.1771,53.222,53.1621,53.1696,16800.0
2012-08-21 14:30:00,70.98,71.0,70.88,70.91,16000.0,53.1771,53.1921,53.1022,53.1247,16000.0
2012-08-21 14:40:00,70.92,70.93,70.88,70.92,36000.0,53.1321,53.1396,53.1022,53.1321,36000.0
2012-08-21 14:50:00,70.93,70.93,70.92,70.93,23300.0,53.1396,53.1396,53.1321,53.1396,23300.0
2012-08-21 15:00:00,70.92,70.92,70.84,70.85,20900.0,53.1321,53.1321,53.0722,53.0797,20900.0
2012-08-21 15:10:00,70.86,70.86,70.74,70.77,43200.0,53.0872,53.0872,52.9973,53.0198,43200.0
2012-08-21 15:20:00,70.76,70.81,70.73,70.78,29500.0,53.0123,53.0497,52.9898,53.0273,29500.0
2012-08-21 15:30:00,70.78,70.84,70.78,70.83,73600.0,53.0273,53.0722,53.0273,53.0647,73600.0
2012-08-21 15:40:00,70.83,70.9,70.83,70.85,36900.0,53.0647,53.1172,53.0647,53.0797,36900.0
2012-08-21 15:50:00,70.86,70.87,70.82,70.87,42700.0,53.0872,53.0947,53.0572,53.0947,42700.0
2012-08-22 09:30:00,70.68,70.8,70.61,70.68,63500.0,52.9523,53.0422,52.8999,52.9523,63500.0
2012-08-22 09:40:00,70.68,70.85,70.64,70.8,63700.0,52.9523,53.0797,52.9224,53.0422,63700.0
2012-08-22 09:50:00,70.83,70.83,70.75,70.76,5100.0,53.0647,53.0647,53.0048,53.0123,5100.0
2012-08-22 10:00:00,70.76,70.8,70.68,70.79,30300.0,53.0123,53.0422,52.9523,53.0348,30300.0
2012-08-22 10:10:00,70.77,70.78,70.71,70.74,15000.0,53.0198,53.0273,52.9748,52.9973,15000.0
2012-08-22 10:20:00,70.75,70.81,70.75,70.81,21600.0,53.0048,53.0497,53.0048,53.0497,21600.0
2012-08-22 10:30:00,70.83,70.84,70.76,70.76,7300.0,53.0647,53.0722,53.0123,53.0123,7300.0
2012-08-22 10:40:00,70.72,70.76,70.62,70.62,12800.0,52.9823,53.0123,52.9074,52.9074,12800.0
2012-08-22 10:50:00,70.62,70.63,70.59,70.59,9500.0,52.9074,52.9149,52.8849,52.8849,9500.0
2012-08-22 11:00:00,70.59,70.67,70.54,70.62,19800.0,52.8849,52.9448,52.8475,52.9074,19800.0
2012-08-22 11:10:00,70.62,70.63,70.53,70.53,18300.0,52.9074,52.9149,52.84,52.84,18300.0
2012-08-22 11:20:00,70.53,70.56,70.5,70.56,26900.0,52.84,52.8624,52.8175,52.8624,26900.0
2012-08-22 11:30:00,70.53,70.54,70.51,70.54,15400.0,52.84,52.8475,52.825,52.8475,15400.0
2012-08-22 11:40:00,70.53,70.55,70.53,70.54,9700.0,52.84,52.8549,52.84,52.8475,9700.0
2012-08-22 11:50:00,70.54,70.57,70.53,70.57,7600.0,52.8475,52.8699,52.84,52.8699,7600.0
2012-08-22 12:00:00,70.58,70.59,70.54,70.55,13800.0,52.8774,52.8849,52.8475,52.8549,13800.0
2012-08-22 12:10:00,70.53,70.55,70.52,70.54,33100.0,52.84,52.8549,52.8325,52.8475,33100.0
2012-08-22 12:20:00,70.52,70.53,70.51,70.53,7500.0,52.8325,52.84,52.825,52.84,7500.0
2012-08-22 12:30:00,70.53,70.53,70.42,70.44,16800.0,52.84,52.84,52.7576,52.7725,16800.0
2012-08-22 12:40:00,70.44,70.48,70.43,70.46,13400.0,52.7725,52.8025,52.765,52.7875,13400.0
2012-08-22 12:50:00,70.45,70.45,70.41,70.41,9200.0,52.78,52.78,52.7501,52.7501,9200.0
2012-08-22 13:00:00,70.4,70.46,70.4,70.42,5000.0,52.7426,52.7875,52.7426,52.7576,5000.0
2012-08-22 13:10:00,70.42,70.44,70.4,70.44,6400.0,52.7576,52.7725,52.7426,52.7725,6400.0
2012-08-22 13:20:00,70.45,70.51,70.45,70.49,25900.0,52.78,52.825,52.78,52.81,25900.0
2012-08-22 13:30:00,70.49,70.52,70.48,70.51,6200.0,52.81,52.8325,52.8025,52.825,6200.0
2012-08-22 13:40:00,70.51,70.55,70.51,70.55,23000.0,52.825,52.8549,52.825,52.8549,23000.0
2012-08-22 13:50:00,70.51,70.51,70.46,70.51,12900.0,52.825,52.825,52.7875,52.825,12900.0
2012-08-22 14:00:00,70.5,70.76,70.5,70.61,79600.0,52.8175,53.0123,52.8175,52.8999,79600.0
2012-08-22 14:10:00,70.63,70.71,70.51,70.54,53300.0,52.9149,52.9748,52.825,52.8475,53300.0
2012-08-22 14:20:00,70.56,70.62,70.51,70.61,52400.0,52.8624,52.9074,52.825,52.8999,52400.0
2012-08-22 14:30:00,70.61,70.77,70.59,70.74,44300.0,52.8999,53.0198,52.8849,52.9973,44300.0
2012-08-22 14:40:00,70.74,70.84,70.74,70.79,54900.0,52.9973,53.0722,52.9973,53.0348,54900.0
2012-08-22 14:50:00,70.8,70.86,70.79,70.85,108800.0,53.0422,53.0872,53.0348,53.0797,108800.0
2012-08-22 15:00:00,70.84,70.85,70.8,70.85,52300.0,53.0722,53.0797,53.0422,53.0797,52300.0
2012-08-22 15:10:00,70.87,70.88,70.75,70.75,93200.0,53.0947,53.1022,53.0048,53.0048,93200.0
2012-08-22 15:20:00,70.75,70.8,70.74,70.78,65000.0,53.0048,53.0422,52.9973,53.0273,65000.0
2012-08-22 15:30:00,70.78,70.82,70.74,70.79,93200.0,53.0273,53.0572,52.9973,53.0348,93200.0
2012-08-22 15:40:00,70.79,70.85,70.73,70.8,134300.0,53.0348,53.0797,52.9898,53.0422,134300.0
2012-08-22 15:50:00,70.79,70.83,70.76,70.76,48500.0,53.0348,53.0647,53.0123,53.0123,48500.0
2012-08-23 09:30:00,70.66,70.66,70.48,70.51,57400.0,52.9374,52.9374,52.8025,52.825,57400.0
2012-08-23 09:40:00,70.52,70.62,70.49,70.49,38600.0,52.8325,52.9074,52.81,52.81,38600.0
2012-08-23 09:50:00,70.49,70.51,70.36,70.41,46900.0,52.81,52.825,52.7126,52.7501,46900.0
2012-08-23 10:00:00,70.39,70.47,70.39,70.41,55300.0,52.7351,52.795,52.7351,52.7501,55300.0
2012-08-23 10:10:00,70.41,70.42,70.32,70.34,77900.0,52.7501,52.7576,52.6826,52.6976,77900.0
2012-08-23 10:20:00,70.34,70.45,70.34,70.44,17200.0,52.6976,52.78,52.6976,52.7725,17200.0
2012-08-23 10:30:00,70.43,70.52,70.37,70.47,30500.0,52.765,52.8325,52.7201,52.795,30500.0
2012-08-23 10:40:00,70.46,70.53,70.42,70.5,41700.0,52.7875,52.84,52.7576,52.8175,41700.0
2012-08-23 10:50:00,70.5,70.53,70.44,70.47,59000.0,52.8175,52.84,52.7725,52.795,59000.0
2012-08-23 11:00:00,70.48,70.48,70.37,70.41,17900.0,52.8025,52.8025,52.7201,52.7501,17900.0
2012-08-23 11:10:00,70.41,70.47,70.39,70.46,48700.0,52.7501,52.795,52.7351,52.7875,48700.0
2012-08-23 11:20:00,70.44,70.51,70.4,70.5,11500.0,52.7725,52.825,52.7426,52.8175,11500.0
2012-08-23 11:30:00,70.49,70.49,70.41,70.41,10800.0,52.81,52.81,52.7501,52.7501,10800.0
2012-08-23 11:40:00,70.41,70.45,70.41,70.42,13300.0,52.7501,52.78,52.7501,52.7576,13300.0
2012-08-23 11:50:00,70.41,70.45,70.39,70.45,10400.0,52.7501,52.78,52.7351,52.78,10400.0
2012-08-23 12:00:00,70.46,70.46,70.32,70.37,19900.0,52.7875,52.7875,52.6826,52.7201,19900.0
2012-08-23 12:10:00,70.37,70.38,70.3,70.34,20100.0,52.7201,52.7276,52.6677,52.6976,20100.0
2012-08-23 12:20:00,70.33,70.38,70.29,70.35,20500.0,52.6901,52.7276,52.6602,52.7051,20500.0
2012-08-23 12:30:00,70.36,70.38,70.32,70.32,10900.0,52.7126,52.7276,52.6826,52.6826,10900.0
2012-08-23 12:40:00,70.33,70.41,70.33,70.35,10200.0,52.6901,52.7501,52.6901,52.7051,10200.0
2012-08-23 12:50:00,70.36,70.37,70.28,70.3,13100.0,52.7126,52.7201,52.6527,52.6677,13100.0
2012-08-23 13:00:00,70.29,70.3,70.24,70.28,8900.0,52.6602,52.6677,52.6227,52.6527,8900.0
2012-08-23 13:10:00,70.27,70.3,70.18,70.21,57800.0,52.6452,52.6677,52.5777,52.6002,57800.0
2012-08-23 13:20:00,70.22,70.22,70.13,70.16,63700.0,52.6077,52.6077,52.5403,52.5628,63700.0
2012-08-23 13:30:00,70.16,70.21,70.13,70.14,30100.0,52.5628,52.6002,52.5403,52.5478,30100.0
2012-08-23 13:40:00,70.15,70.19,70.15,70.18,2400.0,52.5553,52.5852,52.5553,52.5777,2400.0
2012-08-23 13:50:00,70.19,70.23,70.18,70.2,21500.0,52.5852,52.6152,52.5777,52.5927,21500.0
2012-08-23 14:00:00,70.21,70.23,70.19,70.23,22400.0,52.6002,52.6152,52.5852,52.6152,22400.0
2012-08-23 14:10:00,70.24,70.25,70.2,70.23,24500.0,52.6227,52.6302,52.5927,52.6152,24500.0
2012-08-23 14:20:00,70.22,70.23,70.19,70.2,24100.0,52.6077,52.6152,52.5852,52.5927,24100.0
2012-08-23 14:30:00,70.19,70.24,70.18,70.22,31400.0,52.5852,52.6227,52.5777,52.6077,31400.0
2012-08-23 14:40:00,70.24,70.32,70.24,70.32,24800.0,52.6227,52.6826,52.6227,52.6826,24800.0
2012-08-23 14:50:00,70.32,70.32,70.25,70.25,55500.0,52.6826,52.6826,52.6302,52.6302,55500.0
2012-08-23 15:00:00,70.25,70.31,70.23,70.31,20800.0,52.6302,52.6751,52.6152,52.6751,20800.0
2012-08-23 15:10:00,70.32,70.33,70.29,70.3,51400.0,52.6826,52.6901,52.6602,52.6677,51400.0
2012-08-23 15:20:00,70.3,70.31,70.21,70.26,88200.0,52.6677,52.6751,52.6002,52.6377,88200.0
2012-08-23 15:30:00,70.25,70.29,70.21,70.27,97000.0,52.6302,52.6602,52.6002,52.6452,97000.0
2012-08-23 15:40:00,70.25,70.28,70.23,70.23,75500.0,52.6302,52.6527,52.6152,52.6152,75500.0
2012-08-23 15:50:00,70.22,70.23,70.17,70.23,132400.0,52.6077,52.6152,52.5703,52.6152,132400.0
2012-08-24 09:30:00,70.05,70.12,69.99,70.03,41600.0,52.4804,52.5328,52.4354,52.4654,41600.0
2012-08-24 09:40:00,70.02,70.06,70.01,70.06,9200.0,52.4579,52.4878,52.4504,52.4878,9200.0
2012-08-24 09:50:00,70.05,70.05,69.94,69.96,12100.0,52.4804,52.4804,52.3979,52.4129,12100.0
2012-08-24 10:00:00,69.95,70.04,69.95,70.03,23100.0,52.4054,52.4729,52.4054,52.4654,23100.0
2012-08-24 10:10:00,70.03,70.08,70.03,70.08,10200.0,52.4654,52.5028,52.4654,52.5028,10200.0
2012-08-24 10:20:00,70.07,70.1,70.01,70.01,572900.0,52.4953,52.5178,52.4504,52.4504,572900.0
2012-08-24 10:30:00,70.02,70.22,70.02,70.22,664300.0,52.4579,52.6077,52.4579,52.6077,664300.0
2012-08-24 10:40:00,70.23,70.26,70.17,70.2,35900.0,52.6152,52.6377,52.5703,52.5927,35900.0
2012-08-24 10:50:00,70.19,70.21,70.17,70.21,24300.0,52.5852,52.6002,52.5703,52.6002,24300.0
2012-08-24 11:00:00,70.2,70.29,70.2,70.26,11400.0,52.5927,52.6602,52.5927,52.6377,11400.0
2012-08-24 11:10:00,70.26,70.5,70.25,70.47,31000.0,52.6377,52.8175,52.6302,52.795,31000.0
2012-08-24 11:20:00,70.48,70.51,70.43,70.44,45100.0,52.8025,52.825,52.765,52.7725,45100.0
2012-08-24 11:30:00,70.44,70.5,70.44,70.46,12400.0,52.7725,52.8175,52.7725,52.7875,12400.0
2012-08-24 11:40:00,70.45,70.47,70.39,70.41,7200.0,52.78,52.795,52.7351,52.7501,7200.0
2012-08-24 11:50:00,70.4,70.42,70.39,70.4,30800.0,52.7426,52.7576,52.7351,52.7426,30800.0
2012-08-24 12:00:00,70.37,70.44,70.37,70.44,4500.0,52.7201,52.7725,52.7201,52.7725,4500.0
2012-08-24 12:10:00,70.43,70.44,70.41,70.42,9600.0,52.765,52.7725,52.7501,52.7576,9600.0
2012-08-24 12:20:00,70.43,70.5,70.43,70.5,28200.0,52.765,52.8175,52.765,52.8175,28200.0
2012-08-24 12:30:00,70.5,70.51,70.47,70.48,12200.0,52.8175,52.825,52.795,52.8025,12200.0
2012-08-24 12:40:00,70.5,70.56,70.5,70.53,8500.0,52.8175,52.8624,52.8175,52.84,8500.0
2012-08-24 12:50:00,70.53,70.56,70.53,70.53,8000.0,52.84,52.8624,52.84,52.84,8000.0
2012-08-24 13:00:00,70.53,70.53,70.48,70.51,13000.0,52.84,52.84,52.8025,52.825,13000.0
2012-08-24 13:10:00,70.51,70.53,70.5,70.52,10400.0,52.825,52.84,52.8175,52.8325,10400.0
2012-08-24 13:20:00,70.53,70.54,70.5,70.52,16700.0,52.84,52.8475,52.8175,52.8325,16700.0
2012-08-24 13:30:00,70.52,70.57,70.52,70.56,8500.0,52.8325,52.8699,52.8325,52.8624,8500.0
2012-08-24 13:40:00,70.56,70.67,70.55,70.64,29000.0,52.8624,52.9448,52.8549,52.9224,29000.0
2012-08-24 13:50:00,70.64,70.66,70.58,70.6,7700.0,52.9224,52.9374,52.8774,52.8924,7700.0
2012-08-24 14:00:00,70.59,70.6,70.55,70.57,25700.0,52.8849,52.8924,52.8549,52.8699,25700.0
2012-08-24 14:10:00,70.56,70.56,70.54,70.55,7700.0,52.8624,52.8624,52.8475,52.8549,7700.0
2012-08-24 14:20:00,70.55,70.57,70.54,70.56,8500.0,52.8549,52.8699,52.8475,52.8624,8500.0
2012-08-24 14:30:00,70.56,70.56,70.5,70.5,3200.0,52.8624,52.8624,52.8175,52.8175,3200.0
2012-08-24 14:40:00,70.49,70.52,70.48,70.49,3700.0,52.81,52.8325,52.8025,52.81,3700.0
2012-08-24 14:50:00,70.49,70.49,70.46,70.49,17000.0,52.81,52.81,52.7875,52.81,17000.0
2012-08-24 15:00:00,70.48,70.5,70.46,70.49,15900.0,52.8025,52.8175,52.7875,52.81,15900.0
2012-08-24 15:10:00,70.49,70.56,70.48,70.56,85600.0,52.81,52.8624,52.8025,52.8624,85600.0
2012-08-24 15:20:00,70.56,70.59,70.54,70.58,25400.0,52.8624,52.8849,52.8475,52.8774,25400.0
2012-08-24 15:30:00,70.57,70.58,70.52,70.58,15800.0,52.8699,52.8774,52.8325,52.8774,15800.0
2012-08-24 15:40:00,70.59,70.72,70.56,70.66,36100.0,52.8849,52.9823,52.8624,52.9374,36100.0
2012-08-24 15:50:00,70.64,70.64,70.52,70.56,40700.0,52.9224,52.9224,52.8325,52.8624,40700.0
2012-08-27 09:30:00,70.69,70.69,70.55,70.56,17300.0,52.9598,52.9598,52.8549,52.8624,17300.0
2012-08-27 09:40:00,70.54,70.57,70.49,70.57,12000.0,52.8475,52.8699,52.81,52.8699,12000.0
2012-08-27 09:50:00,70.55,70.55,70.47,70.48,21900.0,52.8549,52.8549,52.795,52.8025,21900.0
2012-08-27 10:00:00,70.46,70.5,70.43,70.47,14800.0,52.7875,52.8175,52.765,52.795,14800.0
2012-08-27 10:10:00,70.5,70.53,70.43,70.51,13900.0,52.8175,52.84,52.765,52.825,13900.0
2012-08-27 10:20:00,70.48,70.52,70.44,70.5,8200.0,52.8025,52.8325,52.7725,52.8175,8200.0
2012-08-27 10:30:00,70.5,70.51,70.44,70.49,13300.0,52.8175,52.825,52.7725,52.81,13300.0
2012-08-27 10:40:00,70.47,70.51,70.47,70.5,8000.0,52.795,52.825,52.795,52.8175,8000.0
2012-08-27 10:50:00,70.5,70.51,70.41,70.47,13100.0,52.8175,52.825,52.7501,52.795,13100.0
2012-08-27 11:00:00,70.47,70.62,70.47,70.62,12100.0,52.795,52.9074,52.795,52.9074,12100.0
2012-08-27 11:10:00,70.62,70.74,70.62,70.74,9500.0,52.9074,52.9973,52.9074,52.9973,9500.0
2012-08-27 11:20:00,70.73,70.74,70.7,70.74,30600.0,52.9898,52.9973,52.9673,52.9973,30600.0
2012-08-27 11:30:00,70.74,70.77,70.72,70.74,9500.0,52.9973,53.0198,52.9823,52.9973,9500.0
2012-08-27 11:40:00,70.72,70.75,70.71,70.75,10900.0,52.9823,53.0048,52.9748,53.0048,10900.0
2012-08-27 11:50:00,70.75,70.75,70.68,70.69,8800.0,53.0048,53.0048,52.9523,52.9598,8800.0
2012-08-27 12:00:00,70.68,70.72,70.68,70.7,7700.0,52.9523,52.9823,52.9523,52.9673,7700.0
2012-08-27 12:10:00,70.7,70.75,70.7,70.71,7200.0,52.9673,53.0048,52.9673,52.9748,7200.0
2012-08-27 12:20:00,70.71,70.71,70.67,70.68,11300.0,52.9748,52.9748,52.9448,52.9523,11300.0
2012-08-27 12:30:00,70.67,70.68,70.65,70.68,18100.0,52.9448,52.9523,52.9299,52.9523,18100.0
2012-08-27 12:40:00,70.68,70.7,70.67,70.7,2500.0,52.9523,52.9673,52.9448,52.9673,2500.0
2012-08-27 12:50:00,70.68,70.69,70.67,70.68,9200.0,52.9523,52.9598,52.9448,52.9523,9200.0
2012-08-27 13:00:00,70.68,70.69,70.67,70.67,5100.0,52.9523,52.9598,52.9448,52.9448,5100.0
2012-08-27 13:10:00,70.68,70.71,70.68,70.71,9400.0,52.9523,52.9748,52.9523,52.9748,9400.0
2012-08-27 13:20:00,70.7,70.74,70.7,70.73,37300.0,52.9673,52.9973,52.9673,52.9898,37300.0
2012-08-27 13:30:00,70.73,70.73,70.68,70.68,8700.0,52.9898,52.9898,52.9523,52.9523,8700.0
2012-08-27 13:40:00,70.68,70.68,70.61,70.62,5500.0,52.9523,52.9523,52.8999,52.9074,5500.0
2012-08-27 13:50:00,70.63,70.66,70.62,70.64,6700.0,52.9149,52.9374,52.9074,52.9224,6700.0
2012-08-27 14:00:00,70.64,70.65,70.63,70.65,5400.0,52.9224,52.9299,52.9149,52.9299,5400.0
2012-08-27 14:10:00,70.65,70.65,70.59,70.61,8100.0,52.9299,52.9299,52.8849,52.8999,8100.0
2012-08-27 14:20:00,70.62,70.65,70.62,70.65,5700.0,52.9074,52.9299,52.9074,52.9299,5700.0
2012-08-27 14:30:00,70.65,70.69,70.64,70.67,9800.0,52.9299,52.9598,52.9224,52.9448,9800.0
2012-08-27 14:40:00,70.67,70.67,70.63,70.63,24300.0,52.9448,52.9448,52.9149,52.9149,24300.0
2012-08-27 14:50:00,70.63,70.68,70.62,70.64,16900.0,52.9149,52.9523,52.9074,52.9224,16900.0
2012-08-27 15:00:00,70.63,70.66,70.6,70.61,57900.0,52.9149,52.9374,52.8924,52.8999,57900.0
2012-08-27 15:10:00,70.61,70.61,70.56,70.58,190700.0,52.8999,52.8999,52.8624,52.8774,190700.0
2012-08-27 15:20:00,70.58,70.58,70.53,70.56,74500.0,52.8774,52.8774,52.84,52.8624,74500.0
2012-08-27 15:30:00,70.56,70.57,70.5,70.5,17300.0,52.8624,52.8699,52.8175,52.8175,17300.0
2012-08-27 15:40:00,70.51,70.53,70.48,70.5,24100.0,52.825,52.84,52.8025,52.8175,24100.0
2012-08-27 15:50:00,70.49,70.49,70.41,70.49,174000.0,52.81,52.81,52.7501,52.81,174000.0
2012-08-28 09:30:00,70.32,70.5,70.3,70.49,16000.0,52.6826,52.8175,52.6677,52.81,16000.0
2012-08-28 09:40:00,70.51,70.53,70.47,70.52,25900.0,52.825,52.84,52.795,52.8325,25900.0
2012-08-28 09:50:00,70.55,70.55,70.3,70.33,17600.0,52.8549,52.8549,52.6677,52.6901,17600.0
2012-08-28 10:00:00,70.34,70.42,70.25,70.4,61800.0,52.6976,52.7576,52.6302,52.7426,61800.0
2012-08-28 10:10:00,70.4,70.48,70.37,70.45,21700.0,52.7426,52.8025,52.7201,52.78,21700.0
2012-08-28 10:20:00,70.46,70.68,70.46,70.64,36600.0,52.7875,52.9523,52.7875,52.9224,36600.0
2012-08-28 10:30:00,70.65,70.71,70.59,70.62,24100.0,52.9299,52.9748,52.8849,52.9074,24100.0
2012-08-28 10:40:00,70.65,70.65,70.6,70.61,16700.0,52.9299,52.9299,52.8924,52.8999,16700.0
2012-08-28 10:50:00,70.6,70.64,70.47,70.5,14500.0,52.8924,52.9224,52.795,52.8175,14500.0
2012-08-28 11:00:00,70.48,70.51,70.48,70.5,14000.0,52.8025,52.825,52.8025,52.8175,14000.0
2012-08-28 11:10:00,70.5,70.5,70.42,70.47,12000.0,52.8175,52.8175,52.7576,52.795,12000.0
2012-08-28 11:20:00,70.48,70.5,70.45,70.49,5900.0,52.8025,52.8175,52.78,52.81,5900.0
2012-08-28 11:30:00,70.48,70.52,70.45,70.51,7100.0,52.8025,52.8325,52.78,52.825,7100.0
2012-08-28 11:40:00,70.51,70.55,70.47,70.54,13600.0,52.825,52.8549,52.795,52.8475,13600.0
2012-08-28 11:50:00,70.51,70.55,70.51,70.55,31500.0,52.825,52.8549,52.825,52.8549,31500.0
2012-08-28 12:00:00,70.56,70.63,70.56,70.58,59800.0,52.8624,52.9149,52.8624,52.8774,59800.0
2012-08-28 12:10:00,70.6,70.61,70.56,70.57,22500.0,52.8924,52.8999,52.8624,52.8699,22500.0
2012-08-28 12:20:00,70.57,70.6,70.56,70.56,17000.0,52.8699,52.8924,52.8624,52.8624,17000.0
2012-08-28 12:30:00,70.57,70.57,70.51,70.55,3900.0,52.8699,52.8699,52.825,52.8549,3900.0
2012-08-28 12:40:00,70.55,70.57,70.53,70.56,8800.0,52.8549,52.8699,52.84,52.8624,8800.0
2012-08-28 12:50:00,70.56,70.61,70.56,70.6,6100.0,52.8624,52.8999,52.8624,52.8924,6100.0
2012-08-28 13:00:00,70.61,70.61,70.49,70.53,22100.0,52.8999,52.8999,52.81,52.84,22100.0
2012-08-28 13:10:00,70.53,70.54,70.51,70.53,4900.0,52.84,52.8475,52.825,52.84,4900.0
2012-08-28 13:20:00,70.51,70.53,70.49,70.49,15600.0,52.825,52.84,52.81,52.81,15600.0
2012-08-28 13:30:00,70.5,70.54,70.49,70.54,7400.0,52.8175,52.8475,52.81,52.8475,7400.0
2012-08-28 13:40:00,70.54,70.54,70.5,70.5,5100.0,52.8475,52.8475,52.8175,52.8175,5100.0
2012-08-28 13:50:00,70.49,70.49,70.46,70.48,6400.0,52.81,52.81,52.7875,52.8025,6400.0
2012-08-28 14:00:00,70.48,70.51,70.47,70.49,4200.0,52.8025,52.825,52.795,52.81,4200.0
2012-08-28 14:10:00,70.49,70.53,70.47,70.53,6500.0,52.81,52.84,52.795,52.84,6500.0
2012-08-28 14:20:00,70.53,70.61,70.53,70.6,14300.0,52.84,52.8999,52.84,52.8924,14300.0
2012-08-28 14:30:00,70.61,70.62,70.58,70.58,9600.0,52.8999,52.9074,52.8774,52.8774,9600.0
2012-08-28 14:40:00,70.58,70.59,70.54,70.55,9200.0,52.8774,52.8849,52.8475,52.8549,9200.0
2012-08-28 14:50:00,70.56,70.56,70.51,70.54,8700.0,52.8624,52.8624,52.825,52.8475,8700.0
2012-08-28 15:00:00,70.55,70.61,70.55,70.59,29100.0,52.8549,52.8999,52.8549,52.8849,29100.0
2012-08-28 15:10:00,70.59,70.66,70.54,70.55,29000.0,52.8849,52.9374,52.8475,52.8549,29000.0
2012-08-28 15:20:00,70.56,70.57,70.49,70.5,40000.0,52.8624,52.8699,52.81,52.8175,40000.0
2012-08-28 15:30:00,70.5,70.51,70.47,70.51,26700.0,52.8175,52.825,52.795,52.825,26700.0
2012-08-28 15:40:00,70.51,70.54,70.49,70.52,18000.0,52.825,52.8475,52.81,52.8325,18000.0
2012-08-28 15:50:00,70.51,70.51,70.41,70.46,76900.0,52.825,52.825,52.7501,52.7875,76900.0
2012-08-29 09:30:00,70.56,70.57,70.49,70.52,23400.0,52.8624,52.8699,52.81,52.8325,23400.0
2012-08-29 09:40:00,70.51,70.51,70.46,70.5,5300.0,52.825,52.825,52.7875,52.8175,5300.0
2012-08-29 09:50:00,70.51,70.55,70.4,70.42,13600.0,52.825,52.8549,52.7426,52.7576,13600.0
2012-08-29 10:00:00,70.39,70.48,70.38,70.44,20300.0,52.7351,52.8025,52.7276,52.7725,20300.0
2012-08-29 10:10:00,70.45,70.54,70.45,70.48,12800.0,52.78,52.8475,52.78,52.8025,12800.0
2012-08-29 10:20:00,70.5,70.54,70.47,70.53,6400.0,52.8175,52.8475,52.795,52.84,6400.0
2012-08-29 10:30:00,70.52,70.53,70.47,70.47,7900.0,52.8325,52.84,52.795,52.795,7900.0
2012-08-29 10:40:00,70.45,70.51,70.44,70.44,14200.0,52.78,52.825,52.7725,52.7725,14200.0
2012-08-29 10:50:00,70.44,70.44,70.35,70.38,13700.0,52.7725,52.7725,52.7051,52.7276,13700.0
2012-08-29 11:00:00,70.39,70.41,70.38,70.38,14300.0,52.7351,52.7501,52.7276,52.7276,14300.0
2012-08-29 11:10:00,70.38,70.43,70.38,70.43,8100.0,52.7276,52.765,52.7276,52.765,8100.0
2012-08-29 11:20:00,70.42,70.43,70.4,70.43,46000.0,52.7576,52.765,52.7426,52.765,46000.0
2012-08-29 11:30:00,70.43,70.52,70.43,70.5,22500.0,52.765,52.8325,52.765,52.8175,22500.0
2012-08-29 11:40:00,70.53,70.56,70.52,70.54,15800.0,52.84,52.8624,52.8325,52.8475,15800.0
2012-08-29 11:50:00,70.55,70.57,70.52,70.53,13200.0,52.8549,52.8699,52.8325,52.84,13200.0
2012-08-29 12:00:00,70.54,70.56,70.52,70.53,13200.0,52.8475,52.8624,52.8325,52.84,13200.0
2012-08-29 12:10:00,70.54,70.54,70.51,70.51,6900.0,52.8475,52.8475,52.825,52.825,6900.0
2012-08-29 12:20:00,70.52,70.54,70.51,70.53,7300.0,52.8325,52.8475,52.825,52.84,7300.0
2012-08-29 12:30:00,70.54,70.56,70.52,70.56,6600.0,52.8475,52.8624,52.8325,52.8624,6600.0
2012-08-29 12:40:00,70.56,70.59,70.56,70.58,7800.0,52.8624,52.8849,52.8624,52.8774,7800.0
2012-08-29 12:50:00,70.58,70.58,70.56,70.56,3900.0,52.8774,52.8774,52.8624,52.8624,3900.0
2012-08-29 13:00:00,70.57,70.6,70.57,70.59,3100.0,52.8699,52.8924,52.8699,52.8849,3100.0
2012-08-29 13:10:00,70.6,70.66,70.59,70.63,6700.0,52.8924,52.9374,52.8849,52.9149,6700.0
2012-08-29 13:20:00,70.63,70.67,70.62,70.65,19200.0,52.9149,52.9448,52.9074,52.9299,19200.0
2012-08-29 13:30:00,70.65,70.65,70.61,70.65,57700.0,52.9299,52.9299,52.8999,52.9299,57700.0
2012-08-29 13:40:00,70.66,70.72,70.66,70.71,19100.0,52.9374,52.9823,52.9374,52.9748,19100.0
2012-08-29 13:50:00,70.7,70.71,70.65,70.67,6700.0,52.9673,52.9748,52.9299,52.9448,6700.0
2012-08-29 14:00:00,70.67,70.67,70.62,70.63,8900.0,52.9448,52.9448,52.9074,52.9149,8900.0
2012-08-29 14:10:00,70.63,70.67,70.63,70.65,7000.0,52.9149,52.9448,52.9149,52.9299,7000.0
2012-08-29 14:20:00,70.65,70.67,70.65,70.67,8000.0,52.9299,52.9448,52.9299,52.9448,8000.0
2012-08-29 14:30:00,70.68,70.68,70.65,70.66,6000.0,52.9523,52.9523,52.9299,52.9374,6000.0
2012-08-29 14:40:00,70.66,70.68,70.62,70.62,17100.0,52.9374,52.9523,52.9074,52.9074,17100.0
2012-08-29 14:50:00,70.61,70.62,70.59,70.6,18900.0,52.8999,52.9074,52.8849,52.8924,18900.0
2012-08-29 15:00:00,70.59,70.6,70.56,70.59,12800.0,52.8849,52.8924,52.8624,52.8849,12800.0
2012-08-29 15:10:00,70.61,70.64,70.6,70.63,41800.0,52.8999,52.9224,52.8924,52.9149,41800.0
2012-08-29 15:20:00,70.63,70.65,70.61,70.64,23800.0,52.9149,52.9299,52.8999,52.9224,23800.0
2012-08-29 15:30:00,70.63,70.63,70.6,70.6,14400.0,52.9149,52.9149,52.8924,52.8924,14400.0
2012-08-29 15:40:00,70.61,70.64,70.55,70.56,28500.0,52.8999,52.9224,52.8549,52.8624,28500.0
2012-08-29 15:50:00,70.56,70.57,70.52,70.54,42700.0,52.8624,52.8699,52.8325,52.8475,42700.0
2012-08-30 09:30:00,70.22,70.22,70.11,70.18,31400.0,52.6077,52.6077,52.5253,52.5777,31400.0
2012-08-30 09:40:00,70.17,70.21,70.15,70.18,17300.0,52.5703,52.6002,52.5553,52.5777,17300.0
2012-08-30 09:50:00,70.19,70.19,70.12,70.14,11800.0,52.5852,52.5852,52.5328,52.5478,11800.0
2012-08-30 10:00:00,70.13,70.15,70.08,70.12,11600.0,52.5403,52.5553,52.5028,52.5328,11600.0
2012-08-30 10:10:00,70.14,70.19,70.12,70.14,25600.0,52.5478,52.5852,52.5328,52.5478,25600.0
2012-08-30 10:20:00,70.11,70.11,69.96,69.98,19800.0,52.5253,52.5253,52.4129,52.4279,19800.0
2012-08-30 10:30:00,69.96,70.0,69.94,69.96,11900.0,52.4129,52.4429,52.3979,52.4129,11900.0
2012-08-30 10:40:00,69.94,69.97,69.93,69.97,8000.0,52.3979,52.4204,52.3905,52.4204,8000.0
2012-08-30 10:50:00,69.95,69.96,69.87,69.96,13200.0,52.4054,52.4129,52.3455,52.4129,13200.0
2012-08-30 11:00:00,69.94,70.01,69.94,70.01,10800.0,52.3979,52.4504,52.3979,52.4504,10800.0
2012-08-30 11:10:00,70.0,70.06,69.96,70.05,59700.0,52.4429,52.4878,52.4129,52.4804,59700.0
2012-08-30 11:20:00,70.05,70.08,70.03,70.08,33400.0,52.4804,52.5028,52.4654,52.5028,33400.0
2012-08-30 11:30:00,70.08,70.08,70.01,70.04,4500.0,52.5028,52.5028,52.4504,52.4729,4500.0
2012-08-30 11:40:00,70.03,70.06,70.01,70.03,11700.0,52.4654,52.4878,52.4504,52.4654,11700.0
2012-08-30 11:50:00,70.03,70.06,70.02,70.03,10000.0,52.4654,52.4878,52.4579,52.4654,10000.0
2012-08-30 12:00:00,70.02,70.02,70.0,70.02,13000.0,52.4579,52.4579,52.4429,52.4579,13000.0
2012-08-30 12:10:00,70.01,70.02,70.01,70.01,5100.0,52.4504,52.4579,52.4504,52.4504,5100.0
2012-08-30 12:20:00,70.01,70.02,69.98,69.98,12900.0,52.4504,52.4579,52.4279,52.4279,12900.0
2012-08-30 12:30:00,69.98,70.06,69.98,70.04,6500.0,52.4279,52.4878,52.4279,52.4729,6500.0
2012-08-30 12:40:00,70.04,70.07,70.04,70.07,1000.0,52.4729,52.4953,52.4729,52.4953,1000.0
2012-08-30 12:50:00,70.07,70.09,70.06,70.09,5800.0,52.4953,52.5103,52.4878,52.5103,5800.0
2012-08-30 13:00:00,70.09,70.09,70.06,70.07,4000.0,52.5103,52.5103,52.4878,52.4953,4000.0
2012-08-30 13:10:00,70.07,70.08,70.06,70.06,5000.0,52.4953,52.5028,52.4878,52.4878,5000.0
2012-08-30 13:20:00,70.05,70.08,70.02,70.04,19300.0,52.4804,52.5028,52.4579,52.4729,19300.0
2012-08-30 13:30:00,70.06,70.07,70.04,70.05,6100.0,52.4878,52.4953,52.4729,52.4804,6100.0
2012-08-30 13:40:00,70.05,70.07,70.04,70.07,9400.0,52.4804,52.4953,52.4729,52.4953,9400.0
2012-08-30 13:50:00,70.07,70.08,70.06,70.08,14500.0,52.4953,52.5028,52.4878,52.5028,14500.0
2012-08-30 14:00:00,70.09,70.14,70.09,70.13,5300.0,52.5103,52.5478,52.5103,52.5403,5300.0
2012-08-30 14:10:00,70.14,70.15,70.12,70.12,28600.0,52.5478,52.5553,52.5328,52.5328,28600.0
2012-08-30 14:20:00,70.12,70.15,70.11,70.11,6600.0,52.5328,52.5553,52.5253,52.5253,6600.0
2012-08-30 14:30:00,70.11,70.14,70.09,70.09,34300.0,52.5253,52.5478,52.5103,52.5103,34300.0
2012-08-30 14:40:00,70.1,70.13,70.09,70.13,17900.0,52.5178,52.5403,52.5103,52.5403,17900.0
2012-08-30 14:50:00,70.14,70.18,70.14,70.17,13800.0,52.5478,52.5777,52.5478,52.5703,13800.0
2012-08-30 15:00:00,70.17,70.2,70.16,70.16,32300.0,52.5703,52.5927,52.5628,52.5628,32300.0
2012-08-30 15:10:00,70.16,70.18,70.16,70.17,12600.0,52.5628,52.5777,52.5628,52.5703,12600.0
2012-08-30 15:20:00,70.17,70.22,70.16,70.2,11800.0,52.5703,52.6077,52.5628,52.5927,11800.0
2012-08-30 15:30:00,70.2,70.26,70.2,70.22,13700.0,52.5927,52.6377,52.5927,52.6077,13700.0
2012-08-30 15:40:00,70.21,70.26,70.12,70.13,32100.0,52.6002,52.6377,52.5328,52.5403,32100.0
2012-08-30 15:50:00,70.14,70.14,70.07,70.09,28900.0,52.5478,52.5478,52.4953,52.5103,28900.0
2012-08-31 09:30:00,70.48,70.65,70.46,70.61,22300.0,52.8025,52.9299,52.7875,52.8999,22300.0
2012-08-31 09:40:00,70.6,70.6,70.49,70.52,29600.0,52.8924,52.8924,52.81,52.8325,29600.0
2012-08-31 09:50:00,70.5,70.53,70.47,70.48,15400.0,52.8175,52.84,52.795,52.8025,15400.0
2012-08-31 10:00:00,70.46,70.5,70.09,70.11,156900.0,52.7875,52.8175,52.5103,52.5253,156900.0
2012-08-31 10:10:00,70.08,70.5,70.07,70.49,39500.0,52.5028,52.8175,52.4953,52.81,39500.0
2012-08-31 10:20:00,70.47,70.58,70.44,70.44,32600.0,52.795,52.8774,52.7725,52.7725,32600.0
2012-08-31 10:30:00,70.45,70.55,70.39,70.4,25800.0,52.78,52.8549,52.7351,52.7426,25800.0
2012-08-31 10:40:00,70.44,70.5,70.42,70.46,11300.0,52.7725,52.8175,52.7576,52.7875,11300.0
2012-08-31 10:50:00,70.49,70.67,70.42,70.64,30400.0,52.81,52.9448,52.7576,52.9224,30400.0
2012-08-31 11:00:00,70.64,70.74,70.61,70.64,33200.0,52.9224,52.9973,52.8999,52.9224,33200.0
2012-08-31 11:10:00,70.67,70.67,70.62,70.64,12300.0,52.9448,52.9448,52.9074,52.9224,12300.0
2012-08-31 11:20:00,70.65,70.71,70.6,70.6,31300.0,52.9299,52.9748,52.8924,52.8924,31300.0
2012-08-31 11:30:00,70.62,70.64,70.6,70.63,7100.0,52.9074,52.9224,52.8924,52.9149,7100.0
2012-08-31 11:40:00,70.61,70.65,70.58,70.6,33300.0,52.8999,52.9299,52.8774,52.8924,33300.0
2012-08-31 11:50:00,70.57,70.61,70.57,70.58,22600.0,52.8699,52.8999,52.8699,52.8774,22600.0
2012-08-31 12:00:00,70.58,70.59,70.42,70.43,26900.0,52.8774,52.8849,52.7576,52.765,26900.0
2012-08-31 12:10:00,70.39,70.39,70.29,70.32,15800.0,52.7351,52.7351,52.6602,52.6826,15800.0
2012-08-31 12:20:00,70.3,70.32,70.27,70.28,7300.0,52.6677,52.6826,52.6452,52.6527,7300.0
2012-08-31 12:30:00,70.28,70.36,70.24,70.31,6900.0,52.6527,52.7126,52.6227,52.6751,6900.0
2012-08-31 12:40:00,70.31,70.34,70.31,70.33,6300.0,52.6751,52.6976,52.6751,52.6901,6300.0
2012-08-31 12:50:00,70.31,70.38,70.3,70.36,7700.0,52.6751,52.7276,52.6677,52.7126,7700.0
2012-08-31 13:00:00,70.35,70.38,70.33,70.34,20800.0,52.7051,52.7276,52.6901,52.6976,20800.0
2012-08-31 13:10:00,70.31,70.32,70.18,70.2,31100.0,52.6751,52.6826,52.5777,52.5927,31100.0
2012-08-31 13:20:00,70.2,70.26,70.2,70.22,20200.0,52.5927,52.6377,52.5927,52.6077,20200.0
2012-08-31 13:30:00,70.22,70.26,70.22,70.25,4200.0,52.6077,52.6377,52.6077,52.6302,4200.0
2012-08-31 13:40:00,70.26,70.29,70.26,70.29,12100.0,52.6377,52.6602,52.6377,52.6602,12100.0
2012-08-31 13:50:00,70.29,70.38,70.28,70.33,7300.0,52.6602,52.7276,52.6527,52.6901,7300.0
2012-08-31 14:00:00,70.34,70.38,70.33,70.37,20300.0,52.6976,52.7276,52.6901,52.7201,20300.0
2012-08-31 14:10:00,70.37,70.47,70.35,70.47,13200.0,52.7201,52.795,52.7051,52.795,13200.0
2012-08-31 14:20:00,70.48,70.51,70.47,70.51,9600.0,52.8025,52.825,52.795,52.825,9600.0
2012-08-31 14:30:00,70.53,70.53,70.47,70.49,35500.0,52.84,52.84,52.795,52.81,35500.0
2012-08-31 14:40:00,70.47,70.48,70.41,70.44,9300.0,52.795,52.8025,52.7501,52.7725,9300.0
2012-08-31 14:50:00,70.44,70.46,70.44,70.44,4800.0,52.7725,52.7875,52.7725,52.7725,4800.0
2012-08-31 15:00:00,70.43,70.43,70.32,70.32,47300.0,52.765,52.765,52.6826,52.6826,47300.0
2012-08-31 15:10:00,70.32,70.37,70.29,70.36,12200.0,52.6826,52.7201,52.6602,52.7126,12200.0
2012-08-31 15:20:00,70.36,70.38,70.34,70.34,37000.0,52.7126,52.7276,52.6976,52.6976,37000.0
2012-08-31 15:30:00,70.35,70.36,70.29,70.34,18700.0,52.7051,52.7126,52.6602,52.6976,18700.0
2012-08-31 15:40:00,70.36,70.38,70.32,70.37,30200.0,52.7126,52.7276,52.6826,52.7201,30200.0
2012-08-31 15:50:00,70.37,70.53,70.35,70.37,94000.0,52.7201,52.84,52.7051,52.7201,94000.0
2012-09-04 09:30:00,70.35,70.4,70.31,70.31,61400.0,52.7051,52.7426,52.6751,52.6751,61400.0
2012-09-04 09:40:00,70.31,70.34,70.26,70.33,26600.0,52.6751,52.6976,52.6377,52.6901,26600.0
2012-09-04 09:50:00,70.35,70.38,70.28,70.29,13200.0,52.7051,52.7276,52.6527,52.6602,13200.0
2012-09-04 10:00:00,70.27,70.31,70.06,70.07,31000.0,52.6452,52.6751,52.4878,52.4953,31000.0
2012-09-04 10:10:00,70.06,70.09,70.0,70.08,20200.0,52.4878,52.5103,52.4429,52.5028,20200.0
2012-09-04 10:20:00,70.09,70.09,70.02,70.03,65300.0,52.5103,52.5103,52.4579,52.4654,65300.0
2012-09-04 10:30:00,70.03,70.1,69.95,70.07,37200.0,52.4654,52.5178,52.4054,52.4953,37200.0
2012-09-04 10:40:00,70.06,70.09,69.99,70.01,30300.0,52.4878,52.5103,52.4354,52.4504,30300.0
2012-09-04 10:50:00,70.02,70.1,69.95,70.01,25900.0,52.4579,52.5178,52.4054,52.4504,25900.0
2012-09-04 11:00:00,69.99,70.07,69.98,70.07,87900.0,52.4354,52.4953,52.4279,52.4953,87900.0
2012-09-04 11:10:00,70.06,70.09,70.03,70.09,45300.0,52.4878,52.5103,52.4654,52.5103,45300.0
2012-09-04 11:20:00,70.1,70.12,70.06,70.11,52600.0,52.5178,52.5328,52.4878,52.5253,52600.0
2012-09-04 11:30:00,70.12,70.13,70.07,70.11,15200.0,52.5328,52.5403,52.4953,52.5253,15200.0
2012-09-04 11:40:00,70.09,70.09,70.04,70.07,16300.0,52.5103,52.5103,52.4729,52.4953,16300.0
2012-09-04 11:50:00,70.07,70.08,70.03,70.07,29700.0,52.4953,52.5028,52.4654,52.4953,29700.0
2012-09-04 12:00:00,70.08,70.08,70.0,70.02,69600.0,52.5028,52.5028,52.4429,52.4579,69600.0
2012-09-04 12:10:00,70.02,70.03,70.0,70.0,12900.0,52.4579,52.4654,52.4429,52.4429,12900.0
2012-09-04 12:20:00,70.0,70.03,70.0,70.01,8800.0,52.4429,52.4654,52.4429,52.4504,8800.0
2012-09-04 12:30:00,70.02,70.05,70.02,70.05,5700.0,52.4579,52.4804,52.4579,52.4804,5700.0
2012-09-04 12:40:00,70.07,70.11,70.06,70.07,20000.0,52.4953,52.5253,52.4878,52.4953,20000.0
2012-09-04 12:50:00,70.07,70.1,70.05,70.08,8600.0,52.4953,52.5178,52.4804,52.5028,8600.0
2012-09-04 13:00:00,70.09,70.11,70.08,70.09,5000.0,52.5103,52.5253,52.5028,52.5103,5000.0
2012-09-04 13:10:00,70.08,70.11,70.08,70.11,1500.0,52.5028,52.5253,52.5028,52.5253,1500.0
2012-09-04 13:20:00,70.12,70.13,70.08,70.12,28700.0,52.5328,52.5403,52.5028,52.5328,28700.0
2012-09-04 13:30:00,70.13,70.15,70.1,70.11,43500.0,52.5403,52.5553,52.5178,52.5253,43500.0
2012-09-04 13:40:00,70.11,70.13,70.09,70.09,270300.0,52.5253,52.5403,52.5103,52.5103,270300.0
2012-09-04 13:50:00,70.09,70.11,70.08,70.1,11600.0,52.5103,52.5253,52.5028,52.5178,11600.0
2012-09-04 14:00:00,70.1,70.19,70.08,70.19,15500.0,52.5178,52.5852,52.5028,52.5852,15500.0
2012-09-04 14:10:00,70.19,70.26,70.18,70.24,16800.0,52.5852,52.6377,52.5777,52.6227,16800.0
2012-09-04 14:20:00,70.23,70.32,70.23,70.32,21400.0,52.6152,52.6826,52.6152,52.6826,21400.0
2012-09-04 14:30:00,70.31,70.55,70.31,70.49,39400.0,52.6751,52.8549,52.6751,52.81,39400.0
2012-09-04 14:40:00,70.5,70.52,70.45,70.5,11700.0,52.8175,52.8325,52.78,52.8175,11700.0
2012-09-04 14:50:00,70.51,70.52,70.46,70.46,60900.0,52.825,52.8325,52.7875,52.7875,60900.0
2012-09-04 15:00:00,70.47,70.5,70.44,70.5,39600.0,52.795,52.8175,52.7725,52.8175,39600.0
2012-09-04 15:10:00,70.5,70.51,70.45,70.48,29100.0,52.8175,52.825,52.78,52.8025,29100.0
2012-09-04 15:20:00,70.47,70.51,70.47,70.5,24100.0,52.795,52.825,52.795,52.8175,24100.0
2012-09-04 15:30:00,70.51,70.52,70.35,70.36,77000.0,52.825,52.8325,52.7051,52.7126,77000.0
2012-09-04 15:40:00,70.36,70.4,70.33,70.38,150600.0,52.7126,52.7426,52.6901,52.7276,150600.0
2012-09-04 15:50:00,70.39,70.41,70.33,70.33,33100.0,52.7351,52.7501,52.6901,52.6901,33100.0
2012-09-05 09:30:00,70.43,70.47,70.35,70.35,36200.0,52.765,52.795,52.7051,52.7051,36200.0
2012-09-05 09:40:00,70.31,70.31,70.2,70.27,27900.0,52.6751,52.6751,52.5927,52.6452,27900.0
2012-09-05 09:50:00,70.25,70.38,70.25,70.31,17400.0,52.6302,52.7276,52.6302,52.6751,17400.0
2012-09-05 10:00:00,70.31,70.43,70.28,70.39,18900.0,52.6751,52.765,52.6527,52.7351,18900.0
2012-09-05 10:10:00,70.42,70.5,70.36,70.43,57700.0,52.7576,52.8175,52.7126,52.765,57700.0
2012-09-05 10:20:00,70.42,70.52,70.4,70.52,14600.0,52.7576,52.8325,52.7426,52.8325,14600.0
2012-09-05 10:30:00,70.54,70.59,70.47,70.49,35100.0,52.8475,52.8849,52.795,52.81,35100.0
2012-09-05 10:40:00,70.52,70.52,70.41,70.41,18700.0,52.8325,52.8325,52.7501,52.7501,18700.0
2012-09-05 10:50:00,70.41,70.43,70.32,70.33,28300.0,52.7501,52.765,52.6826,52.6901,28300.0
2012-09-05 11:00:00,70.3,70.38,70.29,70.35,15300.0,52.6677,52.7276,52.6602,52.7051,15300.0
2012-09-05 11:10:00,70.36,70.41,70.36,70.41,26400.0,52.7126,52.7501,52.7126,52.7501,26400.0
2012-09-05 11:20:00,70.42,70.47,70.39,70.47,20400.0,52.7576,52.795,52.7351,52.795,20400.0
2012-09-05 11:30:00,70.46,70.51,70.46,70.5,13400.0,52.7875,52.825,52.7875,52.8175,13400.0
2012-09-05 11:40:00,70.49,70.51,70.44,70.46,23200.0,52.81,52.825,52.7725,52.7875,23200.0
2012-09-05 11:50:00,70.47,70.48,70.43,70.44,10800.0,52.795,52.8025,52.765,52.7725,10800.0
2012-09-05 12:00:00,70.44,70.48,70.43,70.48,7300.0,52.7725,52.8025,52.765,52.8025,7300.0
2012-09-05 12:10:00,70.49,70.5,70.47,70.47,32500.0,52.81,52.8175,52.795,52.795,32500.0
2012-09-05 12:20:00,70.48,70.48,70.46,70.48,5500.0,52.8025,52.8025,52.7875,52.8025,5500.0
2012-09-05 12:30:00,70.5,70.5,70.46,70.48,18300.0,52.8175,52.8175,52.7875,52.8025,18300.0
2012-09-05 12:40:00,70.47,70.49,70.46,70.48,8000.0,52.795,52.81,52.7875,52.8025,8000.0
2012-09-05 12:50:00,70.49,70.49,70.47,70.49,4300.0,52.81,52.81,52.795,52.81,4300.0
2012-09-05 13:00:00,70.48,70.49,70.44,70.44,15600.0,52.8025,52.81,52.7725,52.7725,15600.0
2012-09-05 13:10:00,70.44,70.47,70.44,70.47,2700.0,52.7725,52.795,52.7725,52.795,2700.0
2012-09-05 13:20:00,70.47,70.47,70.44,70.44,16200.0,52.795,52.795,52.7725,52.7725,16200.0
2012-09-05 13:30:00,70.43,70.43,70.32,70.32,19200.0,52.765,52.765,52.6826,52.6826,19200.0
2012-09-05 13:40:00,70.33,70.33,70.24,70.26,17100.0,52.6901,52.6901,52.6227,52.6377,17100.0
2012-09-05 13:50:00,70.26,70.31,70.26,70.31,3700.0,52.6377,52.6751,52.6377,52.6751,3700.0
2012-09-05 14:00:00,70.31,70.34,70.3,70.34,11400.0,52.6751,52.6976,52.6677,52.6976,11400.0
2012-09-05 14:10:00,70.33,70.34,70.3,70.31,8800.0,52.6901,52.6976,52.6677,52.6751,8800.0
2012-09-05 14:20:00,70.32,70.37,70.32,70.36,24800.0,52.6826,52.7201,52.6826,52.7126,24800.0
2012-09-05 14:30:00,70.36,70.43,70.36,70.41,13700.0,52.7126,52.765,52.7126,52.7501,13700.0
2012-09-05 14:40:00,70.43,70.43,70.39,70.4,11200.0,52.765,52.765,52.7351,52.7426,11200.0
2012-09-05 14:50:00,70.4,70.41,70.38,70.39,6400.0,52.7426,52.7501,52.7276,52.7351,6400.0
2012-09-05 15:00:00,70.39,70.4,70.3,70.35,25600.0,52.7351,52.7426,52.6677,52.7051,25600.0
2012-09-05 15:10:00,70.36,70.37,70.32,70.36,36900.0,52.7126,52.7201,52.6826,52.7126,36900.0
2012-09-05 15:20:00,70.37,70.41,70.36,70.39,11900.0,52.7201,52.7501,52.7126,52.7351,11900.0
2012-09-05 15:30:00,70.38,70.44,70.37,70.39,22800.0,52.7276,52.7725,52.7201,52.7351,22800.0
2012-09-05 15:40:00,70.4,70.42,70.33,70.36,22700.0,52.7426,52.7576,52.6901,52.7126,22700.0
2012-09-05 15:50:00,70.36,70.38,70.32,70.36,45000.0,52.7126,52.7276,52.6826,52.7126,45000.0
2012-09-06 09:30:00,70.83,71.23,70.83,71.22,34000.0,53.0647,53.3644,53.0647,53.3569,34000.0
2012-09-06 09:40:00,71.23,71.25,71.09,71.14,29800.0,53.3644,53.3794,53.2595,53.297,29800.0
2012-09-06 09:50:00,71.14,71.22,71.14,71.21,16000.0,53.297,53.3569,53.297,53.3494,16000.0
2012-09-06 10:00:00,71.21,71.4,71.21,71.37,31500.0,53.3494,53.4918,53.3494,53.4693,31500.0
2012-09-06 10:10:00,71.39,71.44,71.35,71.41,7200.0,53.4843,53.5217,53.4543,53.4992,7200.0
2012-09-06 10:20:00,71.42,71.5,71.41,71.5,24700.0,53.5067,53.5667,53.4992,53.5667,24700.0
2012-09-06 10:30:00,71.49,71.68,71.49,71.67,54800.0,53.5592,53.7015,53.5592,53.694,54800.0
2012-09-06 10:40:00,71.66,71.66,71.62,71.66,30500.0,53.6865,53.6865,53.6566,53.6865,30500.0
2012-09-06 10:50:00,71.68,71.75,71.64,71.75,41500.0,53.7015,53.754,53.6716,53.754,41500.0
2012-09-06 11:00:00,71.75,71.78,71.71,71.72,67100.0,53.754,53.7764,53.724,53.7315,67100.0
2012-09-06 11:10:00,71.72,71.73,71.66,71.66,9900.0,53.7315,53.739,53.6865,53.6865,9900.0
2012-09-06 11:20:00,71.65,71.71,71.65,71.7,25100.0,53.6791,53.724,53.6791,53.7165,25100.0
2012-09-06 11:30:00,71.72,71.79,71.71,71.78,23000.0,53.7315,53.7839,53.724,53.7764,23000.0
2012-09-06 11:40:00,71.78,71.79,71.75,71.76,66100.0,53.7764,53.7839,53.754,53.7615,66100.0
2012-09-06 11:50:00,71.77,71.83,71.76,71.79,11500.0,53.769,53.8139,53.7615,53.7839,11500.0
2012-09-06 12:00:00,71.79,71.83,71.78,71.83,8200.0,53.7839,53.8139,53.7764,53.8139,8200.0
2012-09-06 12:10:00,71.82,71.86,71.82,71.83,15200.0,53.8064,53.8364,53.8064,53.8139,15200.0
2012-09-06 12:20:00,71.81,71.82,71.76,71.79,22500.0,53.7989,53.8064,53.7615,53.7839,22500.0
2012-09-06 12:30:00,71.8,71.85,71.79,71.84,12600.0,53.7914,53.8289,53.7839,53.8214,12600.0
2012-09-06 12:40:00,71.84,71.85,71.8,71.82,12700.0,53.8214,53.8289,53.7914,53.8064,12700.0
2012-09-06 12:50:00,71.81,71.85,71.81,71.83,4700.0,53.7989,53.8289,53.7989,53.8139,4700.0
2012-09-06 13:00:00,71.82,71.83,71.81,71.81,3500.0,53.8064,53.8139,53.7989,53.7989,3500.0
2012-09-06 13:10:00,71.78,71.81,71.77,71.77,11400.0,53.7764,53.7989,53.769,53.769,11400.0
2012-09-06 13:20:00,71.76,71.77,71.75,71.76,19500.0,53.7615,53.769,53.754,53.7615,19500.0
2012-09-06 13:30:00,71.76,71.79,71.75,71.78,9200.0,53.7615,53.7839,53.754,53.7764,9200.0
2012-09-06 13:40:00,71.78,71.81,71.77,71.81,18500.0,53.7764,53.7989,53.769,53.7989,18500.0
2012-09-06 13:50:00,71.8,71.83,71.8,71.82,13500.0,53.7914,53.8139,53.7914,53.8064,13500.0
2012-09-06 14:00:00,71.82,71.84,71.76,71.76,27200.0,53.8064,53.8214,53.7615,53.7615,27200.0
2012-09-06 14:10:00,71.75,71.78,71.74,71.76,18000.0,53.754,53.7764,53.7465,53.7615,18000.0
2012-09-06 14:20:00,71.77,71.79,71.75,71.79,17400.0,53.769,53.7839,53.754,53.7839,17400.0
2012-09-06 14:30:00,71.77,71.8,71.75,71.75,10100.0,53.769,53.7914,53.754,53.754,10100.0
2012-09-06 14:40:00,71.78,71.81,71.75,71.8,11400.0,53.7764,53.7989,53.754,53.7914,11400.0
2012-09-06 14:50:00,71.81,71.83,71.77,71.78,23000.0,53.7989,53.8139,53.769,53.7764,23000.0
2012-09-06 15:00:00,71.77,71.77,71.72,71.73,25100.0,53.769,53.769,53.7315,53.739,25100.0
2012-09-06 15:10:00,71.72,71.74,71.67,71.71,71500.0,53.7315,53.7465,53.694,53.724,71500.0
2012-09-06 15:20:00,71.7,71.73,71.7,71.71,14100.0,53.7165,53.739,53.7165,53.724,14100.0
2012-09-06 15:30:00,71.72,71.84,71.72,71.81,63400.0,53.7315,53.8214,53.7315,53.7989,63400.0
2012-09-06 15:40:00,71.81,71.84,71.78,71.82,60700.0,53.7989,53.8214,53.7764,53.8064,60700.0
2012-09-06 15:50:00,71.83,71.88,71.79,71.84,113100.0,53.8139,53.8514,53.7839,53.8214,113100.0
2012-09-07 09:30:00,72.0,72.21,71.98,72.2,41800.0,53.9413,54.0986,53.9263,54.0911,41800.0
2012-09-07 09:40:00,72.15,72.25,72.14,72.19,13100.0,54.0536,54.1286,54.0462,54.0836,13100.0
2012-09-07 09:50:00,72.18,72.18,72.08,72.14,22100.0,54.0761,54.0761,54.0012,54.0462,22100.0
2012-09-07 10:00:00,72.14,72.17,72.06,72.17,14400.0,54.0462,54.0686,53.9862,54.0686,14400.0
2012-09-07 10:10:00,72.16,72.2,72.1,72.14,13000.0,54.0611,54.0911,54.0162,54.0462,13000.0
2012-09-07 10:20:00,72.16,72.22,72.15,72.21,13100.0,54.0611,54.1061,54.0536,54.0986,13100.0
2012-09-07 10:30:00,72.2,72.23,72.13,72.18,24000.0,54.0911,54.1136,54.0387,54.0761,24000.0
2012-09-07 10:40:00,72.19,72.22,72.16,72.21,29200.0,54.0836,54.1061,54.0611,54.0986,29200.0
2012-09-07 10:50:00,72.21,72.27,72.21,72.23,9900.0,54.0986,54.1435,54.0986,54.1136,9900.0
2012-09-07 11:00:00,72.22,72.23,72.16,72.23,17400.0,54.1061,54.1136,54.0611,54.1136,17400.0
2012-09-07 11:10:00,72.21,72.22,72.15,72.15,5900.0,54.0986,54.1061,54.0536,54.0536,5900.0
2012-09-07 11:20:00,72.16,72.22,72.16,72.22,5800.0,54.0611,54.1061,54.0611,54.1061,5800.0
2012-09-07 11:30:00,72.22,72.26,72.16,72.16,31500.0,54.1061,54.1361,54.0611,54.0611,31500.0
2012-09-07 11:40:00,72.16,72.21,72.16,72.21,11700.0,54.0611,54.0986,54.0611,54.0986,11700.0
2012-09-07 11:50:00,72.21,72.25,72.2,72.24,23900.0,54.0986,54.1286,54.0911,54.1211,23900.0
2012-09-07 12:00:00,72.23,72.26,72.23,72.26,6700.0,54.1136,54.1361,54.1136,54.1361,6700.0
2012-09-07 12:10:00,72.26,72.27,72.24,72.25,4200.0,54.1361,54.1435,54.1211,54.1286,4200.0
2012-09-07 12:20:00,72.25,72.25,72.23,72.23,4300.0,54.1286,54.1286,54.1136,54.1136,4300.0
2012-09-07 12:30:00,72.22,72.24,72.21,72.23,3400.0,54.1061,54.1211,54.0986,54.1136,3400.0
2012-09-07 12:40:00,72.23,72.28,72.23,72.28,6300.0,54.1136,54.151,54.1136,54.151,6300.0
2012-09-07 12:50:00,72.28,72.29,72.26,72.28,6900.0,54.151,54.1585,54.1361,54.151,6900.0
2012-09-07 13:00:00,72.28,72.3,72.25,72.28,5700.0,54.151,54.166,54.1286,54.151,5700.0
2012-09-07 13:10:00,72.27,72.27,72.22,72.26,5400.0,54.1435,54.1435,54.1061,54.1361,5400.0
2012-09-07 13:20:00,72.26,72.28,72.25,72.28,26700.0,54.1361,54.151,54.1286,54.151,26700.0
2012-09-07 13:30:00,72.27,72.27,72.23,72.24,18500.0,54.1435,54.1435,54.1136,54.1211,18500.0
2012-09-07 13:40:00,72.23,72.24,72.2,72.23,17200.0,54.1136,54.1211,54.0911,54.1136,17200.0
2012-09-07 13:50:00,72.22,72.25,72.22,72.23,8400.0,54.1061,54.1286,54.1061,54.1136,8400.0
2012-09-07 14:00:00,72.22,72.25,72.21,72.23,19700.0,54.1061,54.1286,54.0986,54.1136,19700.0
2012-09-07 14:10:00,72.23,72.25,72.22,72.25,6100.0,54.1136,54.1286,54.1061,54.1286,6100.0
2012-09-07 14:20:00,72.25,72.28,72.25,72.27,8600.0,54.1286,54.151,54.1286,54.1435,8600.0
2012-09-07 14:30:00,72.27,72.29,72.27,72.29,35300.0,54.1435,54.1585,54.1435,54.1585,35300.0
2012-09-07 14:40:00,72.28,72.31,72.27,72.3,24700.0,54.151,54.1735,54.1435,54.166,24700.0
2012-09-07 14:50:00,72.31,72.31,72.29,72.29,11300.0,54.1735,54.1735,54.1585,54.1585,11300.0
2012-09-07 15:00:00,72.28,72.28,72.26,72.28,21600.0,54.151,54.151,54.1361,54.151,21600.0
2012-09-07 15:10:00,72.28,72.28,72.23,72.24,29400.0,54.151,54.151,54.1136,54.1211,29400.0
2012-09-07 15:20:00,72.24,72.24,72.22,72.22,5900.0,54.1211,54.1211,54.1061,54.1061,5900.0
2012-09-07 15:30:00,72.25,72.27,72.23,72.23,89100.0,54.1286,54.1435,54.1136,54.1136,89100.0
2012-09-07 15:40:00,72.24,72.32,72.24,72.31,13000.0,54.1211,54.181,54.1211,54.1735,13000.0
2012-09-07 15:50:00,72.32,72.35,72.29,72.35,34400.0,54.181,54.2035,54.1585,54.2035,34400.0
2012-09-10 09:30:00,72.28,72.32,72.25,72.29,45500.0,54.151,54.181,54.1286,54.1585,45500.0
2012-09-10 09:40:00,72.28,72.29,72.21,72.29,11500.0,54.151,54.1585,54.0986,54.1585,11500.0
2012-09-10 09:50:00,72.29,72.37,72.29,72.36,15700.0,54.1585,54.2185,54.1585,54.211,15700.0
2012-09-10 10:00:00,72.36,72.4,72.34,72.38,13600.0,54.211,54.2409,54.196,54.226,13600.0
2012-09-10 10:10:00,72.37,72.39,72.34,72.38,6400.0,54.2185,54.2334,54.196,54.226,6400.0
2012-09-10 10:20:00,72.37,72.49,72.36,72.45,988200.0,54.2185,54.3084,54.211,54.2784,988200.0
2012-09-10 10:30:00,72.43,72.44,72.41,72.43,47200.0,54.2634,54.2709,54.2484,54.2634,47200.0
2012-09-10 10:40:00,72.43,72.43,72.36,72.38,15900.0,54.2634,54.2634,54.211,54.226,15900.0
2012-09-10 10:50:00,72.35,72.42,72.34,72.41,7400.0,54.2035,54.2559,54.196,54.2484,7400.0
2012-09-10 11:00:00,72.36,72.41,72.35,72.41,15600.0,54.211,54.2484,54.2035,54.2484,15600.0
2012-09-10 11:10:00,72.41,72.44,72.39,72.44,11100.0,54.2484,54.2709,54.2334,54.2709,11100.0
2012-09-10 11:20:00,72.43,72.43,72.38,72.38,3400.0,54.2634,54.2634,54.226,54.226,3400.0
2012-09-10 11:30:00,72.4,72.4,72.37,72.4,16400.0,54.2409,54.2409,54.2185,54.2409,16400.0
2012-09-10 11:40:00,72.4,72.4,72.36,72.37,6300.0,54.2409,54.2409,54.211,54.2185,6300.0
2012-09-10 11:50:00,72.37,72.38,72.36,72.36,4800.0,54.2185,54.226,54.211,54.211,4800.0
2012-09-10 12:00:00,72.36,72.38,72.34,72.34,9000.0,54.211,54.226,54.196,54.196,9000.0
2012-09-10 12:10:00,72.32,72.35,72.32,72.33,12700.0,54.181,54.2035,54.181,54.1885,12700.0
2012-09-10 12:20:00,72.31,72.32,72.3,72.31,5600.0,54.1735,54.181,54.166,54.1735,5600.0
2012-09-10 12:30:00,72.3,72.3,72.27,72.29,3200.0,54.166,54.166,54.1435,54.1585,3200.0
2012-09-10 12:40:00,72.29,72.31,72.28,72.3,5700.0,54.1585,54.1735,54.151,54.166,5700.0
2012-09-10 12:50:00,72.3,72.33,72.29,72.32,9400.0,54.166,54.1885,54.1585,54.181,9400.0
2012-09-10 13:00:00,72.33,72.34,72.32,72.34,7700.0,54.1885,54.196,54.181,54.196,7700.0
2012-09-10 13:10:00,72.35,72.38,72.35,72.37,24900.0,54.2035,54.226,54.2035,54.2185,24900.0
2012-09-10 13:20:00,72.37,72.37,72.35,72.37,4300.0,54.2185,54.2185,54.2035,54.2185,4300.0
2012-09-10 13:30:00,72.39,72.39,72.34,72.34,9600.0,54.2334,54.2334,54.196,54.196,9600.0
2012-09-10 13:40:00,72.33,72.33,72.28,72.29,4800.0,54.1885,54.1885,54.151,54.1585,4800.0
2012-09-10 13:50:00,72.28,72.31,72.25,72.25,10500.0,54.151,54.1735,54.1286,54.1286,10500.0
2012-09-10 14:00:00,72.26,72.31,72.26,72.29,9200.0,54.1361,54.1735,54.1361,54.1585,9200.0
2012-09-10 14:10:00,72.27,72.3,72.27,72.29,10600.0,54.1435,54.166,54.1435,54.1585,10600.0
2012-09-10 14:20:00,72.31,72.32,72.29,72.29,8800.0,54.1735,54.181,54.1585,54.1585,8800.0
2012-09-10 14:30:00,72.3,72.3,72.25,72.25,5100.0,54.166,54.166,54.1286,54.1286,5100.0
2012-09-10 14:40:00,72.24,72.25,72.21,72.25,6400.0,54.1211,54.1286,54.0986,54.1286,6400.0
2012-09-10 14:50:00,72.24,72.26,72.22,72.22,6700.0,54.1211,54.1361,54.1061,54.1061,6700.0
2012-09-10 15:00:00,72.24,72.24,72.21,72.22,197100.0,54.1211,54.1211,54.0986,54.1061,197100.0
2012-09-10 15:10:00,72.22,72.22,72.13,72.14,58500.0,54.1061,54.1061,54.0387,54.0462,58500.0
2012-09-10 15:20:00,72.13,72.16,72.1,72.15,28800.0,54.0387,54.0611,54.0162,54.0536,28800.0
2012-09-10 15:30:00,72.14,72.14,72.08,72.09,28800.0,54.0462,54.0462,54.0012,54.0087,28800.0
2012-09-10 15:40:00,72.1,72.1,71.98,72.01,36400.0,54.0162,54.0162,53.9263,53.9488,36400.0
2012-09-10 15:50:00,72.0,72.03,71.98,71.99,38800.0,53.9413,53.9637,53.9263,53.9338,38800.0
2012-09-11 09:30:00,72.09,72.12,72.03,72.08,43900.0,54.0087,54.0312,53.9637,54.0012,43900.0
2012-09-11 09:40:00,72.1,72.18,72.08,72.18,58500.0,54.0162,54.0761,54.0012,54.0761,58500.0
2012-09-11 09:50:00,72.19,72.29,72.18,72.27,13500.0,54.0836,54.1585,54.0761,54.1435,13500.0
2012-09-11 10:00:00,72.27,72.3,72.26,72.27,7800.0,54.1435,54.166,54.1361,54.1435,7800.0
2012-09-11 10:10:00,72.26,72.32,72.26,72.3,555000.0,54.1361,54.181,54.1361,54.166,555000.0
2012-09-11 10:20:00,72.3,72.32,72.27,72.27,26900.0,54.166,54.181,54.1435,54.1435,26900.0
2012-09-11 10:30:00,72.27,72.32,72.26,72.3,14200.0,54.1435,54.181,54.1361,54.166,14200.0
2012-09-11 10:40:00,72.31,72.36,72.31,72.34,21200.0,54.1735,54.211,54.1735,54.196,21200.0
2012-09-11 10:50:00,72.33,72.37,72.33,72.36,13000.0,54.1885,54.2185,54.1885,54.211,13000.0
2012-09-11 11:00:00,72.38,72.39,72.37,72.39,26500.0,54.226,54.2334,54.2185,54.2334,26500.0
2012-09-11 11:10:00,72.38,72.39,72.37,72.38,19800.0,54.226,54.2334,54.2185,54.226,19800.0
2012-09-11 11:20:00,72.41,72.49,72.4,72.48,14800.0,54.2484,54.3084,54.2409,54.3009,14800.0
2012-09-11 11:30:00,72.48,72.49,72.45,72.46,12200.0,54.3009,54.3084,54.2784,54.2859,12200.0
2012-09-11 11:40:00,72.44,72.45,72.39,72.39,8900.0,54.2709,54.2784,54.2334,54.2334,8900.0
2012-09-11 11:50:00,72.39,72.39,72.34,72.35,9700.0,54.2334,54.2334,54.196,54.2035,9700.0
2012-09-11 12:00:00,72.35,72.36,72.34,72.35,4200.0,54.2035,54.211,54.196,54.2035,4200.0
2012-09-11 12:10:00,72.35,72.35,72.28,72.31,9800.0,54.2035,54.2035,54.151,54.1735,9800.0
2012-09-11 12:20:00,72.3,72.35,72.3,72.33,3000.0,54.166,54.2035,54.166,54.1885,3000.0
2012-09-11 12:30:00,72.34,72.36,72.33,72.34,29100.0,54.196,54.211,54.1885,54.196,29100.0
2012-09-11 12:40:00,72.34,72.35,72.32,72.32,5600.0,54.196,54.2035,54.181,54.181,5600.0
2012-09-11 12:50:00,72.33,72.35,72.3,72.35,11300.0,54.1885,54.2035,54.166,54.2035,11300.0
2012-09-11 13:00:00,72.35,72.38,72.35,72.37,147400.0,54.2035,54.226,54.2035,54.2185,147400.0
2012-09-11 13:10:00,72.36,72.39,72.32,72.39,213300.0,54.211,54.2334,54.181,54.2334,213300.0
2012-09-11 13:20:00,72.39,72.4,72.36,72.37,31700.0,54.2334,54.2409,54.211,54.2185,31700.0
2012-09-11 13:30:00,72.37,72.38,72.36,72.36,19500.0,54.2185,54.226,54.211,54.211,19500.0
2012-09-11 13:40:00,72.37,72.42,72.36,72.41,39700.0,54.2185,54.2559,54.211,54.2484,39700.0
2012-09-11 13:50:00,72.42,72.42,72.38,72.38,39100.0,54.2559,54.2559,54.226,54.226,39100.0
2012-09-11 14:00:00,72.38,72.4,72.37,72.38,23900.0,54.226,54.2409,54.2185,54.226,23900.0
2012-09-11 14:10:00,72.37,72.38,72.34,72.35,11700.0,54.2185,54.226,54.196,54.2035,11700.0
2012-09-11 14:20:00,72.37,72.39,72.36,72.37,9900.0,54.2185,54.2334,54.211,54.2185,9900.0
2012-09-11 14:30:00,72.37,72.38,72.34,72.35,20100.0,54.2185,54.226,54.196,54.2035,20100.0
2012-09-11 14:40:00,72.34,72.36,72.28,72.28,92800.0,54.196,54.211,54.151,54.151,92800.0
2012-09-11 14:50:00,72.27,72.33,72.27,72.31,23600.0,54.1435,54.1885,54.1435,54.1735,23600.0
2012-09-11 15:00:00,72.31,72.34,72.28,72.3,26000.0,54.1735,54.196,54.151,54.166,26000.0
2012-09-11 15:10:00,72.3,72.32,72.29,72.29,121100.0,54.166,54.181,54.1585,54.1585,121100.0
2012-09-11 15:20:00,72.29,72.29,72.24,72.28,123000.0,54.1585,54.1585,54.1211,54.151,123000.0
2012-09-11 15:30:00,72.27,72.32,72.27,72.27,35400.0,54.1435,54.181,54.1435,54.1435,35400.0
2012-09-11 15:40:00,72.27,72.34,72.25,72.34,34400.0,54.1435,54.196,54.1286,54.196,34400.0
2012-09-11 15:50:00,72.33,72.36,72.29,72.29,114800.0,54.1885,54.211,54.1585,54.1585,114800.0
2012-09-12 09:30:00,72.48,72.63,72.48,72.63,25100.0,54.3009,54.4133,54.3009,54.4133,25100.0
2012-09-12 09:40:00,72.61,72.66,72.59,72.64,12900.0,54.3983,54.4357,54.3833,54.4207,12900.0
2012-09-12 09:50:00,72.65,72.67,72.6,72.61,9600.0,54.4282,54.4432,54.3908,54.3983,9600.0
2012-09-12 10:00:00,72.63,72.65,72.58,72.64,19900.0,54.4133,54.4282,54.3758,54.4207,19900.0
2012-09-12 10:10:00,72.63,72.66,72.62,72.65,4800.0,54.4133,54.4357,54.4058,54.4282,4800.0
2012-09-12 10:20:00,72.65,72.65,72.52,72.52,7000.0,54.4282,54.4282,54.3308,54.3308,7000.0
2012-09-12 10:30:00,72.51,72.53,72.43,72.44,21200.0,54.3233,54.3383,54.2634,54.2709,21200.0
2012-09-12 10:40:00,72.4,72.42,72.35,72.38,8800.0,54.2409,54.2559,54.2035,54.226,8800.0
2012-09-12 10:50:00,72.38,72.51,72.38,72.49,94100.0,54.226,54.3233,54.226,54.3084,94100.0
2012-09-12 11:00:00,72.5,72.55,72.5,72.54,46300.0,54.3159,54.3533,54.3159,54.3458,46300.0
2012-09-12 11:10:00,72.55,72.55,72.52,72.54,6400.0,54.3533,54.3533,54.3308,54.3458,6400.0
2012-09-12 11:20:00,72.57,72.63,72.56,72.58,61900.0,54.3683,54.4133,54.3608,54.3758,61900.0
2012-09-12 11:30:00,72.59,72.63,72.57,72.57,14700.0,54.3833,54.4133,54.3683,54.3683,14700.0
2012-09-12 11:40:00,72.56,72.57,72.54,72.56,21900.0,54.3608,54.3683,54.3458,54.3608,21900.0
2012-09-12 11:50:00,72.56,72.57,72.53,72.55,3400.0,54.3608,54.3683,54.3383,54.3533,3400.0
2012-09-12 12:00:00,72.54,72.57,72.49,72.5,9500.0,54.3458,54.3683,54.3084,54.3159,9500.0
2012-09-12 12:10:00,72.49,72.54,72.49,72.54,2900.0,54.3084,54.3458,54.3084,54.3458,2900.0
2012-09-12 12:20:00,72.54,72.56,72.54,72.55,5000.0,54.3458,54.3608,54.3458,54.3533,5000.0
2012-09-12 12:30:00,72.55,72.57,72.54,72.56,4600.0,54.3533,54.3683,54.3458,54.3608,4600.0
2012-09-12 12:40:00,72.56,72.56,72.52,72.53,24000.0,54.3608,54.3608,54.3308,54.3383,24000.0
2012-09-12 12:50:00,72.52,72.55,72.51,72.55,7400.0,54.3308,54.3533,54.3233,54.3533,7400.0
2012-09-12 13:00:00,72.56,72.63,72.56,72.62,39500.0,54.3608,54.4133,54.3608,54.4058,39500.0
2012-09-12 13:10:00,72.61,72.61,72.54,72.54,10600.0,54.3983,54.3983,54.3458,54.3458,10600.0
2012-09-12 13:20:00,72.56,72.58,72.55,72.57,13900.0,54.3608,54.3758,54.3533,54.3683,13900.0
2012-09-12 13:30:00,72.56,72.57,72.54,72.54,31100.0,54.3608,54.3683,54.3458,54.3458,31100.0
2012-09-12 13:40:00,72.55,72.58,72.54,72.57,7100.0,54.3533,54.3758,54.3458,54.3683,7100.0
2012-09-12 13:50:00,72.57,72.58,72.53,72.56,11500.0,54.3683,54.3758,54.3383,54.3608,11500.0
2012-09-12 14:00:00,72.56,72.57,72.55,72.57,4900.0,54.3608,54.3683,54.3533,54.3683,4900.0
2012-09-12 14:10:00,72.57,72.59,72.5,72.5,13500.0,54.3683,54.3833,54.3159,54.3159,13500.0
2012-09-12 14:20:00,72.49,72.56,72.49,72.54,10700.0,54.3084,54.3608,54.3084,54.3458,10700.0
2012-09-12 14:30:00,72.53,72.55,72.48,72.49,5000.0,54.3383,54.3533,54.3009,54.3084,5000.0
2012-09-12 14:40:00,72.48,72.52,72.44,72.45,8600.0,54.3009,54.3308,54.2709,54.2784,8600.0
2012-09-12 14:50:00,72.46,72.5,72.45,72.49,22700.0,54.2859,54.3159,54.2784,54.3084,22700.0
2012-09-12 15:00:00,72.49,72.49,72.42,72.43,13400.0,54.3084,54.3084,54.2559,54.2634,13400.0
2012-09-12 15:10:00,72.43,72.43,72.4,72.43,21900.0,54.2634,54.2634,54.2409,54.2634,21900.0
2012-09-12 15:20:00,72.44,72.49,72.42,72.49,10300.0,54.2709,54.3084,54.2559,54.3084,10300.0
2012-09-12 15:30:00,72.49,72.51,72.47,72.5,36600.0,54.3084,54.3233,54.2934,54.3159,36600.0
2012-09-12 15:40:00,72.51,72.52,72.42,72.44,20600.0,54.3233,54.3308,54.2559,54.2709,20600.0
2012-09-12 15:50:00,72.44,72.53,72.43,72.5,62900.0,54.2709,54.3383,54.2634,54.3159,62900.0
2012-09-13 09:30:00,72.51,72.55,72.35,72.38,41400.0,54.3233,54.3533,54.2035,54.226,41400.0
2012-09-13 09:40:00,72.38,72.42,72.35,72.35,14300.0,54.226,54.2559,54.2035,54.2035,14300.0
2012-09-13 09:50:00,72.33,72.38,72.33,72.36,28300.0,54.1885,54.226,54.1885,54.211,28300.0
2012-09-13 10:00:00,72.39,72.47,72.39,72.43,14300.0,54.2334,54.2934,54.2334,54.2634,14300.0
2012-09-13 10:10:00,72.44,72.47,72.42,72.42,18900.0,54.2709,54.2934,54.2559,54.2559,18900.0
2012-09-13 10:20:00,72.43,72.48,72.37,72.37,12300.0,54.2634,54.3009,54.2185,54.2185,12300.0
2012-09-13 10:30:00,72.37,72.42,72.37,72.4,22200.0,54.2185,54.2559,54.2185,54.2409,22200.0
2012-09-13 10:40:00,72.4,72.45,72.4,72.45,10200.0,54.2409,54.2784,54.2409,54.2784,10200.0
2012-09-13 10:50:00,72.43,72.45,72.41,72.45,6000.0,54.2634,54.2784,54.2484,54.2784,6000.0
2012-09-13 11:00:00,72.45,72.54,72.45,72.54,49400.0,54.2784,54.3458,54.2784,54.3458,49400.0
2012-09-13 11:10:00,72.54,72.57,72.52,72.57,27100.0,54.3458,54.3683,54.3308,54.3683,27100.0
2012-09-13 11:20:00,72.56,72.56,72.51,72.54,6100.0,54.3608,54.3608,54.3233,54.3458,6100.0
2012-09-13 11:30:00,72.56,72.58,72.51,72.53,17500.0,54.3608,54.3758,54.3233,54.3383,17500.0
2012-09-13 11:40:00,72.52,72.55,72.5,72.51,13000.0,54.3308,54.3533,54.3159,54.3233,13000.0
2012-09-13 11:50:00,72.52,72.53,72.47,72.48,9500.0,54.3308,54.3383,54.2934,54.3009,9500.0
2012-09-13 12:00:00,72.47,72.51,72.46,72.49,11600.0,54.2934,54.3233,54.2859,54.3084,11600.0
2012-09-13 12:10:00,72.49,72.5,72.4,72.44,9900.0,54.3084,54.3159,54.2409,54.2709,9900.0
2012-09-13 12:20:00,72.44,72.52,72.44,72.48,9100.0,54.2709,54.3308,54.2709,54.3009,9100.0
2012-09-13 12:30:00,72.45,72.96,72.43,72.71,200000.0,54.2784,54.6605,54.2634,54.4732,200000.0
2012-09-13 12:40:00,72.73,73.02,72.69,72.92,87000.0,54.4882,54.7054,54.4582,54.6305,87000.0
2012-09-13 12:50:00,72.9,73.03,72.86,73.02,17200.0,54.6155,54.7129,54.5856,54.7054,17200.0
2012-09-13 13:00:00,73.04,73.18,73.04,73.12,36700.0,54.7204,54.8253,54.7204,54.7804,36700.0
2012-09-13 13:10:00,73.14,73.16,73.02,73.13,27200.0,54.7953,54.8103,54.7054,54.7878,27200.0
2012-09-13 13:20:00,73.13,73.34,73.12,73.34,32800.0,54.7878,54.9452,54.7804,54.9452,32800.0
2012-09-13 13:30:00,73.34,73.45,73.34,73.42,13600.0,54.9452,55.0276,54.9452,55.0051,13600.0
2012-09-13 13:40:00,73.42,73.47,73.41,73.44,48300.0,55.0051,55.0426,54.9976,55.0201,48300.0
2012-09-13 13:50:00,73.45,73.47,73.38,73.38,17900.0,55.0276,55.0426,54.9751,54.9751,17900.0
2012-09-13 14:00:00,73.39,73.56,73.37,73.55,42500.0,54.9826,55.11,54.9676,55.1025,42500.0
2012-09-13 14:10:00,73.55,73.66,73.54,73.65,84100.0,55.1025,55.1849,55.095,55.1774,84100.0
2012-09-13 14:20:00,73.66,73.92,73.65,73.85,30600.0,55.1849,55.3797,55.1774,55.3273,30600.0
2012-09-13 14:30:00,73.85,73.86,73.69,73.71,25900.0,55.3273,55.3347,55.2074,55.2224,25900.0
2012-09-13 14:40:00,73.7,73.78,73.69,73.73,45800.0,55.2149,55.2748,55.2074,55.2374,45800.0
2012-09-13 14:50:00,73.72,73.72,73.59,73.63,35900.0,55.2299,55.2299,55.1325,55.1624,35900.0
2012-09-13 15:00:00,73.64,73.68,73.58,73.66,36700.0,55.1699,55.1999,55.125,55.1849,36700.0
2012-09-13 15:10:00,73.66,73.72,73.58,73.58,28100.0,55.1849,55.2299,55.125,55.125,28100.0
2012-09-13 15:20:00,73.57,73.68,73.56,73.64,22400.0,55.1175,55.1999,55.11,55.1699,22400.0
2012-09-13 15:30:00,73.64,73.79,73.64,73.77,69900.0,55.1699,55.2823,55.1699,55.2673,69900.0
2012-09-13 15:40:00,73.76,73.82,73.73,73.77,71300.0,55.2598,55.3048,55.2374,55.2673,71300.0
2012-09-13 15:50:00,73.77,73.77,73.62,73.75,72300.0,55.2673,55.2673,55.1549,55.2523,72300.0
2012-09-14 09:30:00,73.83,74.21,73.83,74.21,63700.0,55.3123,55.597,55.3123,55.597,63700.0
2012-09-14 09:40:00,74.22,74.25,74.16,74.2,12200.0,55.6045,55.6269,55.5595,55.5895,12200.0
2012-09-14 09:50:00,74.22,74.39,74.22,74.24,36900.0,55.6045,55.7318,55.6045,55.6194,36900.0
2012-09-14 10:00:00,74.27,74.35,74.26,74.34,10300.0,55.6419,55.7018,55.6344,55.6944,10300.0
2012-09-14 10:10:00,74.33,74.54,74.33,74.53,24700.0,55.6869,55.8442,55.6869,55.8367,24700.0
2012-09-14 10:20:00,74.55,74.61,74.5,74.51,21400.0,55.8517,55.8966,55.8142,55.8217,21400.0
2012-09-14 10:30:00,74.5,74.51,74.43,74.44,28900.0,55.8142,55.8217,55.7618,55.7693,28900.0
2012-09-14 10:40:00,74.43,74.44,74.27,74.27,33900.0,55.7618,55.7693,55.6419,55.6419,33900.0
2012-09-14 10:50:00,74.3,74.3,74.2,74.23,14100.0,55.6644,55.6644,55.5895,55.6119,14100.0
2012-09-14 11:00:00,74.25,74.3,74.21,74.25,22600.0,55.6269,55.6644,55.597,55.6269,22600.0
2012-09-14 11:10:00,74.27,74.31,74.17,74.19,38800.0,55.6419,55.6719,55.567,55.582,38800.0
2012-09-14 11:20:00,74.2,74.3,74.2,74.27,31600.0,55.5895,55.6644,55.5895,55.6419,31600.0
2012-09-14 11:30:00,74.26,74.29,74.19,74.2,21500.0,55.6344,55.6569,55.582,55.5895,21500.0
2012-09-14 11:40:00,74.21,74.22,74.14,74.14,26100.0,55.597,55.6045,55.5445,55.5445,26100.0
2012-09-14 11:50:00,74.15,74.16,74.06,74.1,27400.0,55.552,55.5595,55.4846,55.5146,27400.0
2012-09-14 12:00:00,74.1,74.22,74.1,74.22,11500.0,55.5146,55.6045,55.5146,55.6045,11500.0
2012-09-14 12:10:00,74.25,74.26,74.19,74.26,10300.0,55.6269,55.6344,55.582,55.6344,10300.0
2012-09-14 12:20:00,74.27,74.32,74.27,74.31,5400.0,55.6419,55.6794,55.6419,55.6719,5400.0
2012-09-14 12:30:00,74.29,74.29,74.24,74.25,63900.0,55.6569,55.6569,55.6194,55.6269,63900.0
2012-09-14 12:40:00,74.25,74.26,74.22,74.25,131800.0,55.6269,55.6344,55.6045,55.6269,131800.0
2012-09-14 12:50:00,74.26,74.29,74.19,74.19,28600.0,55.6344,55.6569,55.582,55.582,28600.0
2012-09-14 13:00:00,74.16,74.18,74.15,74.16,7500.0,55.5595,55.5745,55.552,55.5595,7500.0
2012-09-14 13:10:00,74.15,74.16,74.09,74.09,11900.0,55.552,55.5595,55.5071,55.5071,11900.0
2012-09-14 13:20:00,74.1,74.1,73.97,73.97,25900.0,55.5146,55.5146,55.4172,55.4172,25900.0
2012-09-14 13:30:00,73.96,74.05,73.96,74.02,14500.0,55.4097,55.4771,55.4097,55.4546,14500.0
2012-09-14 13:40:00,74.01,74.03,73.99,74.03,63800.0,55.4471,55.4621,55.4321,55.4621,63800.0
2012-09-14 13:50:00,74.03,74.14,74.03,74.13,57200.0,55.4621,55.5445,55.4621,55.537,57200.0
2012-09-14 14:00:00,74.14,74.16,74.11,74.12,8200.0,55.5445,55.5595,55.522,55.5295,8200.0
2012-09-14 14:10:00,74.14,74.14,74.04,74.08,12300.0,55.5445,55.5445,55.4696,55.4996,12300.0
2012-09-14 14:20:00,74.07,74.13,74.07,74.11,13800.0,55.4921,55.537,55.4921,55.522,13800.0
2012-09-14 14:30:00,74.1,74.11,74.06,74.06,8200.0,55.5146,55.522,55.4846,55.4846,8200.0
2012-09-14 14:40:00,74.05,74.11,74.04,74.1,23800.0,55.4771,55.522,55.4696,55.5146,23800.0
2012-09-14 14:50:00,74.11,74.17,74.03,74.15,50100.0,55.522,55.567,55.4621,55.552,50100.0
2012-09-14 15:00:00,74.14,74.14,74.07,74.07,10200.0,55.5445,55.5445,55.4921,55.4921,10200.0
2012-09-14 15:10:00,74.09,74.1,74.02,74.04,63500.0,55.5071,55.5146,55.4546,55.4696,63500.0
2012-09-14 15:20:00,74.05,74.05,73.89,73.98,13200.0,55.4771,55.4771,55.3572,55.4246,13200.0
2012-09-14 15:30:00,73.98,74.04,73.91,73.99,21400.0,55.4246,55.4696,55.3722,55.4321,21400.0
2012-09-14 15:40:00,73.98,74.04,73.87,73.9,65600.0,55.4246,55.4696,55.3422,55.3647,65600.0
2012-09-14 15:50:00,73.9,74.12,73.9,74.11,81300.0,55.3647,55.5295,55.3647,55.522,81300.0
2012-09-17 09:30:00,73.88,73.99,73.83,73.95,50000.0,55.3497,55.4321,55.3123,55.4022,50000.0
2012-09-17 09:40:00,73.95,73.96,73.77,73.79,12900.0,55.4022,55.4097,55.2673,55.2823,12900.0
2012-09-17 09:50:00,73.8,73.83,73.79,73.82,8000.0,55.2898,55.3123,55.2823,55.3048,8000.0
2012-09-17 10:00:00,73.82,73.82,73.75,73.76,7000.0,55.3048,55.3048,55.2523,55.2598,7000.0
2012-09-17 10:10:00,73.76,73.83,73.75,73.81,9600.0,55.2598,55.3123,55.2523,55.2973,9600.0
2012-09-17 10:20:00,73.81,73.87,73.77,73.87,8500.0,55.2973,55.3422,55.2673,55.3422,8500.0
2012-09-17 10:30:00,73.88,73.91,73.8,73.8,10400.0,55.3497,55.3722,55.2898,55.2898,10400.0
2012-09-17 10:40:00,73.79,73.85,73.78,73.82,10400.0,55.2823,55.3273,55.2748,55.3048,10400.0
2012-09-17 10:50:00,73.85,73.85,73.76,73.81,24700.0,55.3273,55.3273,55.2598,55.2973,24700.0
2012-09-17 11:00:00,73.82,73.87,73.8,73.82,24200.0,55.3048,55.3422,55.2898,55.3048,24200.0
2012-09-17 11:10:00,73.81,73.84,73.77,73.82,24300.0,55.2973,55.3198,55.2673,55.3048,24300.0
2012-09-17 11:20:00,73.82,73.84,73.8,73.8,13300.0,55.3048,55.3198,55.2898,55.2898,13300.0
2012-09-17 11:30:00,73.8,73.84,73.79,73.79,11400.0,55.2898,55.3198,55.2823,55.2823,11400.0
2012-09-17 11:40:00,73.79,73.83,73.78,73.81,8200.0,55.2823,55.3123,55.2748,55.2973,8200.0
2012-09-17 11:50:00,73.83,73.85,73.77,73.79,19700.0,55.3123,55.3273,55.2673,55.2823,19700.0
2012-09-17 12:00:00,73.79,73.82,73.78,73.81,4800.0,55.2823,55.3048,55.2748,55.2973,4800.0
2012-09-17 12:10:00,73.79,73.81,73.77,73.77,7900.0,55.2823,55.2973,55.2673,55.2673,7900.0
2012-09-17 12:20:00,73.78,73.81,73.78,73.81,7600.0,55.2748,55.2973,55.2748,55.2973,7600.0
2012-09-17 12:30:00,73.82,73.83,73.81,73.81,6000.0,55.3048,55.3123,55.2973,55.2973,6000.0
2012-09-17 12:40:00,73.83,73.84,73.82,73.83,37800.0,55.3123,55.3198,55.3048,55.3123,37800.0
2012-09-17 12:50:00,73.83,73.83,73.79,73.79,103400.0,55.3123,55.3123,55.2823,55.2823,103400.0
2012-09-17 13:00:00,73.79,73.8,73.78,73.78,23100.0,55.2823,55.2898,55.2748,55.2748,23100.0
2012-09-17 13:10:00,73.78,73.81,73.76,73.77,290800.0,55.2748,55.2973,55.2598,55.2673,290800.0
2012-09-17 13:20:00,73.76,73.77,73.73,73.76,4600.0,55.2598,55.2673,55.2374,55.2598,4600.0
2012-09-17 13:30:00,73.75,73.75,73.73,73.73,16200.0,55.2523,55.2523,55.2374,55.2374,16200.0
2012-09-17 13:40:00,73.73,73.73,73.7,73.7,2600.0,55.2374,55.2374,55.2149,55.2149,2600.0
2012-09-17 13:50:00,73.71,73.71,73.65,73.67,11900.0,55.2224,55.2224,55.1774,55.1924,11900.0
2012-09-17 14:00:00,73.67,73.68,73.54,73.55,25300.0,55.1924,55.1999,55.095,55.1025,25300.0
2012-09-17 14:10:00,73.55,73.63,73.53,73.63,12800.0,55.1025,55.1624,55.0875,55.1624,12800.0
2012-09-17 14:20:00,73.63,73.67,73.58,73.58,25400.0,55.1624,55.1924,55.125,55.125,25400.0
2012-09-17 14:30:00,73.58,73.61,73.51,73.56,29300.0,55.125,55.1475,55.0725,55.11,29300.0
2012-09-17 14:40:00,73.55,73.57,73.49,73.57,60100.0,55.1025,55.1175,55.0575,55.1175,60100.0
2012-09-17 14:50:00,73.58,73.58,73.52,73.53,48800.0,55.125,55.125,55.08,55.0875,48800.0
2012-09-17 15:00:00,73.53,73.56,73.5,73.55,27800.0,55.0875,55.11,55.065,55.1025,27800.0
2012-09-17 15:10:00,73.54,73.57,73.49,73.49,71900.0,55.095,55.1175,55.0575,55.0575,71900.0
2012-09-17 15:20:00,73.49,73.5,73.43,73.44,80900.0,55.0575,55.065,55.0126,55.0201,80900.0
2012-09-17 15:30:00,73.44,73.5,73.42,73.49,74000.0,55.0201,55.065,55.0051,55.0575,74000.0
2012-09-17 15:40:00,73.49,73.58,73.48,73.55,122200.0,55.0575,55.125,55.0501,55.1025,122200.0
2012-09-17 15:50:00,73.55,73.6,73.52,73.57,61300.0,55.1025,55.14,55.08,55.1175,61300.0
2012-09-18 09:30:00,73.42,73.45,73.25,73.27,47100.0,55.0051,55.0276,54.8777,54.8927,47100.0
2012-09-18 09:40:00,73.27,73.34,73.24,73.29,51000.0,54.8927,54.9452,54.8703,54.9077,51000.0
2012-09-18 09:50:00,73.29,73.37,73.28,73.36,34900.0,54.9077,54.9676,54.9002,54.9602,34900.0
2012-09-18 10:00:00,73.36,73.41,73.31,73.32,23400.0,54.9602,54.9976,54.9227,54.9302,23400.0
2012-09-18 10:10:00,73.31,73.37,73.28,73.32,12000.0,54.9227,54.9676,54.9002,54.9302,12000.0
2012-09-18 10:20:00,73.32,73.39,73.28,73.36,23100.0,54.9302,54.9826,54.9002,54.9602,23100.0
2012-09-18 10:30:00,73.36,73.42,73.35,73.4,9900.0,54.9602,55.0051,54.9527,54.9901,9900.0
2012-09-18 10:40:00,73.39,73.44,73.33,73.36,12200.0,54.9826,55.0201,54.9377,54.9602,12200.0
2012-09-18 10:50:00,73.36,73.45,73.33,73.45,10200.0,54.9602,55.0276,54.9377,55.0276,10200.0
2012-09-18 11:00:00,73.46,73.48,73.42,73.44,68000.0,55.0351,55.0501,55.0051,55.0201,68000.0
2012-09-18 11:10:00,73.44,73.53,73.44,73.52,125100.0,55.0201,55.0875,55.0201,55.08,125100.0
2012-09-18 11:20:00,73.51,73.51,73.48,73.5,7300.0,55.0725,55.0725,55.0501,55.065,7300.0
2012-09-18 11:30:00,73.48,73.48,73.38,73.41,9300.0,55.0501,55.0501,54.9751,54.9976,9300.0
2012-09-18 11:40:00,73.4,73.42,73.34,73.41,10600.0,54.9901,55.0051,54.9452,54.9976,10600.0
2012-09-18 11:50:00,73.39,73.42,73.36,73.36,7900.0,54.9826,55.0051,54.9602,54.9602,7900.0
2012-09-18 12:00:00,73.37,73.39,73.35,73.38,12400.0,54.9676,54.9826,54.9527,54.9751,12400.0
2012-09-18 12:10:00,73.37,73.37,73.26,73.27,42700.0,54.9676,54.9676,54.8852,54.8927,42700.0
2012-09-18 12:20:00,73.26,73.29,73.26,73.26,5700.0,54.8852,54.9077,54.8852,54.8852,5700.0
2012-09-18 12:30:00,73.26,73.27,73.25,73.27,13400.0,54.8852,54.8927,54.8777,54.8927,13400.0
2012-09-18 12:40:00,73.28,73.3,73.27,73.3,5300.0,54.9002,54.9152,54.8927,54.9152,5300.0
2012-09-18 12:50:00,73.3,73.38,73.3,73.35,12600.0,54.9152,54.9751,54.9152,54.9527,12600.0
2012-09-18 13:00:00,73.35,73.35,73.25,73.3,21900.0,54.9527,54.9527,54.8777,54.9152,21900.0
2012-09-18 13:10:00,73.31,73.38,73.3,73.36,24800.0,54.9227,54.9751,54.9152,54.9602,24800.0
2012-09-18 13:20:00,73.34,73.34,73.3,73.31,6400.0,54.9452,54.9452,54.9152,54.9227,6400.0
2012-09-18 13:30:00,73.3,73.32,73.28,73.31,19300.0,54.9152,54.9302,54.9002,54.9227,19300.0
2012-09-18 13:40:00,73.32,73.32,73.28,73.29,7900.0,54.9302,54.9302,54.9002,54.9077,7900.0
2012-09-18 13:50:00,73.3,73.3,73.24,73.25,18700.0,54.9152,54.9152,54.8703,54.8777,18700.0
2012-09-18 14:00:00,73.26,73.3,73.24,73.28,25500.0,54.8852,54.9152,54.8703,54.9002,25500.0
2012-09-18 14:10:00,73.28,73.32,73.25,73.31,29600.0,54.9002,54.9302,54.8777,54.9227,29600.0
2012-09-18 14:20:00,73.31,73.33,73.29,73.31,31100.0,54.9227,54.9377,54.9077,54.9227,31100.0
2012-09-18 14:30:00,73.32,73.33,73.23,73.25,138300.0,54.9302,54.9377,54.8628,54.8777,138300.0
2012-09-18 14:40:00,73.26,73.31,73.26,73.29,15700.0,54.8852,54.9227,54.8852,54.9077,15700.0
2012-09-18 14:50:00,73.3,73.3,73.27,73.3,19100.0,54.9152,54.9152,54.8927,54.9152,19100.0
2012-09-18 15:00:00,73.29,73.36,73.28,73.35,49400.0,54.9077,54.9602,54.9002,54.9527,49400.0
2012-09-18 15:10:00,73.35,73.38,73.3,73.31,64900.0,54.9527,54.9751,54.9152,54.9227,64900.0
2012-09-18 15:20:00,73.32,73.34,73.3,73.33,26900.0,54.9302,54.9452,54.9152,54.9377,26900.0
2012-09-18 15:30:00,73.33,73.39,73.32,73.35,32400.0,54.9377,54.9826,54.9302,54.9527,32400.0
2012-09-18 15:40:00,73.35,73.38,73.28,73.34,50100.0,54.9527,54.9751,54.9002,54.9452,50100.0
2012-09-18 15:50:00,73.34,73.39,73.32,73.39,47900.0,54.9452,54.9826,54.9302,54.9826,47900.0
2012-09-19 09:30:00,73.47,73.47,73.34,73.34,33500.0,55.0426,55.0426,54.9452,54.9452,33500.0
2012-09-19 09:40:00,73.34,73.39,73.3,73.36,8700.0,54.9452,54.9826,54.9152,54.9602,8700.0
2012-09-19 09:50:00,73.35,73.4,73.31,73.39,12700.0,54.9527,54.9901,54.9227,54.9826,12700.0
2012-09-19 10:00:00,73.39,73.61,73.39,73.55,55800.0,54.9826,55.1475,54.9826,55.1025,55800.0
2012-09-19 10:10:00,73.55,73.61,73.55,73.58,16100.0,55.1025,55.1475,55.1025,55.125,16100.0
2012-09-19 10:20:00,73.59,73.59,73.49,73.5,16900.0,55.1325,55.1325,55.0575,55.065,16900.0
2012-09-19 10:30:00,73.47,73.51,73.38,73.51,20400.0,55.0426,55.0725,54.9751,55.0725,20400.0
2012-09-19 10:40:00,73.52,73.54,73.43,73.54,13800.0,55.08,55.095,55.0126,55.095,13800.0
2012-09-19 10:50:00,73.52,73.53,73.47,73.5,5800.0,55.08,55.0875,55.0426,55.065,5800.0
2012-09-19 11:00:00,73.49,73.55,73.47,73.52,33200.0,55.0575,55.1025,55.0426,55.08,33200.0
2012-09-19 11:10:00,73.51,73.59,73.5,73.59,13700.0,55.0725,55.1325,55.065,55.1325,13700.0
2012-09-19 11:20:00,73.59,73.68,73.59,73.65,33300.0,55.1325,55.1999,55.1325,55.1774,33300.0
2012-09-19 11:30:00,73.63,73.63,73.59,73.63,11400.0,55.1624,55.1624,55.1325,55.1624,11400.0
2012-09-19 11:40:00,73.62,73.68,73.62,73.64,14200.0,55.1549,55.1999,55.1549,55.1699,14200.0
2012-09-19 11:50:00,73.65,73.65,73.61,73.61,2900.0,55.1774,55.1774,55.1475,55.1475,2900.0
2012-09-19 12:00:00,73.61,73.63,73.57,73.6,9300.0,55.1475,55.1624,55.1175,55.14,9300.0
2012-09-19 12:10:00,73.59,73.6,73.58,73.58,11900.0,55.1325,55.14,55.125,55.125,11900.0
2012-09-19 12:20:00,73.59,73.69,73.59,73.68,15300.0,55.1325,55.2074,55.1325,55.1999,15300.0
2012-09-19 12:30:00,73.69,73.7,73.67,73.69,4000.0,55.2074,55.2149,55.1924,55.2074,4000.0
2012-09-19 12:40:00,73.7,73.7,73.64,73.65,10300.0,55.2149,55.2149,55.1699,55.1774,10300.0
2012-09-19 12:50:00,73.64,73.69,73.64,73.67,32500.0,55.1699,55.2074,55.1699,55.1924,32500.0
2012-09-19 13:00:00,73.67,73.68,73.61,73.61,15400.0,55.1924,55.1999,55.1475,55.1475,15400.0
2012-09-19 13:10:00,73.61,73.62,73.58,73.58,10300.0,55.1475,55.1549,55.125,55.125,10300.0
2012-09-19 13:20:00,73.58,73.59,73.55,73.55,5200.0,55.125,55.1325,55.1025,55.1025,5200.0
2012-09-19 13:30:00,73.55,73.59,73.52,73.52,7400.0,55.1025,55.1325,55.08,55.08,7400.0
2012-09-19 13:40:00,73.53,73.54,73.5,73.5,8700.0,55.0875,55.095,55.065,55.065,8700.0
2012-09-19 13:50:00,73.51,73.57,73.51,73.55,19300.0,55.0725,55.1175,55.0725,55.1025,19300.0
2012-09-19 14:00:00,73.55,73.56,73.54,73.56,13300.0,55.1025,55.11,55.095,55.11,13300.0
2012-09-19 14:10:00,73.57,73.57,73.53,73.57,13600.0,55.1175,55.1175,55.0875,55.1175,13600.0
2012-09-19 14:20:00,73.58,73.61,73.57,73.58,12200.0,55.125,55.1475,55.1175,55.125,12200.0
2012-09-19 14:30:00,73.58,73.6,73.56,73.58,108100.0,55.125,55.14,55.11,55.125,108100.0
2012-09-19 14:40:00,73.58,73.62,73.55,73.62,48300.0,55.125,55.1549,55.1025,55.1549,48300.0
2012-09-19 14:50:00,73.63,73.66,73.6,73.65,38700.0,55.1624,55.1849,55.14,55.1774,38700.0
2012-09-19 15:00:00,73.65,73.65,73.58,73.63,17300.0,55.1774,55.1774,55.125,55.1624,17300.0
2012-09-19 15:10:00,73.62,73.66,73.61,73.61,26300.0,55.1549,55.1849,55.1475,55.1475,26300.0
2012-09-19 15:20:00,73.61,73.63,73.59,73.59,25300.0,55.1475,55.1624,55.1325,55.1325,25300.0
2012-09-19 15:30:00,73.58,73.59,73.54,73.57,52400.0,55.125,55.1325,55.095,55.1175,52400.0
2012-09-19 15:40:00,73.57,73.61,73.55,73.59,17400.0,55.1175,55.1475,55.1025,55.1325,17400.0
2012-09-19 15:50:00,73.6,73.6,73.44,73.44,49200.0,55.14,55.14,55.0201,55.0201,49200.0
2012-09-20 09:30:00,73.06,73.08,72.95,73.02,39700.0,54.7354,54.7504,54.653,54.7054,39700.0
2012-09-20 09:40:00,73.06,73.06,72.89,72.89,34400.0,54.7354,54.7354,54.608,54.608,34400.0
2012-09-20 09:50:00,72.88,72.89,72.82,72.89,15200.0,54.6005,54.608,54.5556,54.608,15200.0
2012-09-20 10:00:00,72.89,72.99,72.89,72.97,134500.0,54.608,54.683,54.608,54.668,134500.0
2012-09-20 10:10:00,72.96,73.11,72.96,73.05,13600.0,54.6605,54.7729,54.6605,54.7279,13600.0
2012-09-20 10:20:00,73.04,73.05,73.0,73.02,18200.0,54.7204,54.7279,54.6904,54.7054,18200.0
2012-09-20 10:30:00,73.04,73.16,73.04,73.16,14900.0,54.7204,54.8103,54.7204,54.8103,14900.0
2012-09-20 10:40:00,73.21,73.22,73.16,73.19,6000.0,54.8478,54.8553,54.8103,54.8328,6000.0
2012-09-20 10:50:00,73.16,73.23,73.13,73.23,17900.0,54.8103,54.8628,54.7878,54.8628,17900.0
2012-09-20 11:00:00,73.23,73.29,73.17,73.19,12200.0,54.8628,54.9077,54.8178,54.8328,12200.0
2012-09-20 11:10:00,73.19,73.2,73.11,73.14,12500.0,54.8328,54.8403,54.7729,54.7953,12500.0
2012-09-20 11:20:00,73.15,73.22,73.14,73.15,54100.0,54.8028,54.8553,54.7953,54.8028,54100.0
2012-09-20 11:30:00,73.15,73.24,73.15,73.23,117500.0,54.8028,54.8703,54.8028,54.8628,117500.0
2012-09-20 11:40:00,73.23,73.3,73.22,73.25,11400.0,54.8628,54.9152,54.8553,54.8777,11400.0
2012-09-20 11:50:00,73.26,73.3,73.26,73.29,15200.0,54.8852,54.9152,54.8852,54.9077,15200.0
2012-09-20 12:00:00,73.29,73.36,73.28,73.32,11900.0,54.9077,54.9602,54.9002,54.9302,11900.0
2012-09-20 12:10:00,73.29,73.31,73.29,73.29,2100.0,54.9077,54.9227,54.9077,54.9077,2100.0
2012-09-20 12:20:00,73.28,73.3,73.2,73.2,9600.0,54.9002,54.9152,54.8403,54.8403,9600.0
2012-09-20 12:30:00,73.22,73.23,73.2,73.22,5800.0,54.8553,54.8628,54.8403,54.8553,5800.0
2012-09-20 12:40:00,73.23,73.27,73.16,73.17,31600.0,54.8628,54.8927,54.8103,54.8178,31600.0
2012-09-20 12:50:00,73.17,73.23,73.17,73.22,10700.0,54.8178,54.8628,54.8178,54.8553,10700.0
2012-09-20 13:00:00,73.21,73.22,73.18,73.21,15400.0,54.8478,54.8553,54.8253,54.8478,15400.0
2012-09-20 13:10:00,73.21,73.25,73.2,73.23,6900.0,54.8478,54.8777,54.8403,54.8628,6900.0
2012-09-20 13:20:00,73.24,73.28,73.23,73.27,6300.0,54.8703,54.9002,54.8628,54.8927,6300.0
2012-09-20 13:30:00,73.28,73.37,73.28,73.33,35800.0,54.9002,54.9676,54.9002,54.9377,35800.0
2012-09-20 13:40:00,73.32,73.32,73.28,73.3,18500.0,54.9302,54.9302,54.9002,54.9152,18500.0
2012-09-20 13:50:00,73.3,73.31,73.28,73.3,17900.0,54.9152,54.9227,54.9002,54.9152,17900.0
2012-09-20 14:00:00,73.27,73.3,73.27,73.29,21600.0,54.8927,54.9152,54.8927,54.9077,21600.0
2012-09-20 14:10:00,73.3,73.35,73.28,73.28,13000.0,54.9152,54.9527,54.9002,54.9002,13000.0
2012-09-20 14:20:00,73.28,73.39,73.27,73.36,20900.0,54.9002,54.9826,54.8927,54.9602,20900.0
2012-09-20 14:30:00,73.36,73.41,73.33,73.37,10500.0,54.9602,54.9976,54.9377,54.9676,10500.0
2012-09-20 14:40:00,73.39,73.39,73.36,73.36,9200.0,54.9826,54.9826,54.9602,54.9602,9200.0
2012-09-20 14:50:00,73.37,73.39,73.35,73.39,7000.0,54.9676,54.9826,54.9527,54.9826,7000.0
2012-09-20 15:00:00,73.38,73.44,73.37,73.44,16400.0,54.9751,55.0201,54.9676,55.0201,16400.0
2012-09-20 15:10:00,73.43,73.43,73.39,73.42,11100.0,55.0126,55.0126,54.9826,55.0051,11100.0
2012-09-20 15:20:00,73.43,73.5,73.43,73.47,20000.0,55.0126,55.065,55.0126,55.0426,20000.0
2012-09-20 15:30:00,73.46,73.47,73.39,73.4,13100.0,55.0351,55.0426,54.9826,54.9901,13100.0
2012-09-20 15:40:00,73.39,73.41,73.32,73.32,80800.0,54.9826,54.9976,54.9302,54.9302,80800.0
2012-09-20 15:50:00,73.33,73.45,73.32,73.44,108200.0,54.9377,55.0276,54.9302,55.0201,108200.0
2012-09-21 09:30:00,73.83,73.83,73.74,73.77,49000.0,55.3123,55.3123,55.2448,55.2673,49000.0
2012-09-21 09:40:00,73.78,73.78,73.66,73.7,102000.0,55.2748,55.2748,55.1849,55.2149,102000.0
2012-09-21 09:50:00,73.69,73.79,73.69,73.77,116400.0,55.2074,55.2823,55.2074,55.2673,116400.0
2012-09-21 10:00:00,73.78,73.78,73.69,73.76,34000.0,55.2748,55.2748,55.2074,55.2598,34000.0
2012-09-21 10:10:00,73.77,73.77,73.69,73.69,10900.0,55.2673,55.2673,55.2074,55.2074,10900.0
2012-09-21 10:20:00,73.7,73.76,73.68,73.75,26600.0,55.2149,55.2598,55.1999,55.2523,26600.0
2012-09-21 10:30:00,73.75,73.78,73.74,73.75,14600.0,55.2523,55.2748,55.2448,55.2523,14600.0
2012-09-21 10:40:00,73.76,73.76,73.7,73.7,15400.0,55.2598,55.2598,55.2149,55.2149,15400.0
2012-09-21 10:50:00,73.71,73.73,73.59,73.59,11400.0,55.2224,55.2374,55.1325,55.1325,11400.0
2012-09-21 11:00:00,73.58,73.63,73.56,73.59,12700.0,55.125,55.1624,55.11,55.1325,12700.0
2012-09-21 11:10:00,73.58,73.61,73.54,73.6,8200.0,55.125,55.1475,55.095,55.14,8200.0
2012-09-21 11:20:00,73.6,73.62,73.56,73.6,11200.0,55.14,55.1549,55.11,55.14,11200.0
2012-09-21 11:30:00,73.61,73.64,73.61,73.62,10000.0,55.1475,55.1699,55.1475,55.1549,10000.0
2012-09-21 11:40:00,73.63,73.71,73.63,73.67,8300.0,55.1624,55.2224,55.1624,55.1924,8300.0
2012-09-21 11:50:00,73.67,73.69,73.62,73.65,3300.0,55.1924,55.2074,55.1549,55.1774,3300.0
2012-09-21 12:00:00,73.65,73.67,73.6,73.6,90900.0,55.1774,55.1924,55.14,55.14,90900.0
2012-09-21 12:10:00,73.6,73.62,73.59,73.59,8800.0,55.14,55.1549,55.1325,55.1325,8800.0
2012-09-21 12:20:00,73.6,73.6,73.55,73.58,6500.0,55.14,55.14,55.1025,55.125,6500.0
2012-09-21 12:30:00,73.58,73.61,73.57,73.58,10400.0,55.125,55.1475,55.1175,55.125,10400.0
2012-09-21 12:40:00,73.58,73.64,73.58,73.63,12400.0,55.125,55.1699,55.125,55.1624,12400.0
2012-09-21 12:50:00,73.63,73.63,73.57,73.59,10200.0,55.1624,55.1624,55.1175,55.1325,10200.0
2012-09-21 13:00:00,73.59,73.62,73.59,73.61,9000.0,55.1325,55.1549,55.1325,55.1475,9000.0
2012-09-21 13:10:00,73.59,73.61,73.58,73.61,9300.0,55.1325,55.1475,55.125,55.1475,9300.0
2012-09-21 13:20:00,73.6,73.62,73.6,73.6,12700.0,55.14,55.1549,55.14,55.14,12700.0
2012-09-21 13:30:00,73.6,73.63,73.59,73.63,6900.0,55.14,55.1624,55.1325,55.1624,6900.0
2012-09-21 13:40:00,73.63,73.65,73.6,73.6,17000.0,55.1624,55.1774,55.14,55.14,17000.0
2012-09-21 13:50:00,73.6,73.63,73.6,73.62,16600.0,55.14,55.1624,55.14,55.1549,16600.0
2012-09-21 14:00:00,73.62,73.62,73.6,73.61,26200.0,55.1549,55.1549,55.14,55.1475,26200.0
2012-09-21 14:10:00,73.6,73.62,73.52,73.52,22200.0,55.14,55.1549,55.08,55.08,22200.0
2012-09-21 14:20:00,73.53,73.55,73.5,73.54,23900.0,55.0875,55.1025,55.065,55.095,23900.0
2012-09-21 14:30:00,73.54,73.55,73.51,73.51,17800.0,55.095,55.1025,55.0725,55.0725,17800.0
2012-09-21 14:40:00,73.52,73.6,73.52,73.58,27300.0,55.08,55.14,55.08,55.125,27300.0
2012-09-21 14:50:00,73.57,73.57,73.53,73.55,19700.0,55.1175,55.1175,55.0875,55.1025,19700.0
2012-09-21 15:00:00,73.54,73.56,73.51,73.55,55200.0,55.095,55.11,55.0725,55.1025,55200.0
2012-09-21 15:10:00,73.55,73.58,73.53,73.56,14000.0,55.1025,55.125,55.0875,55.11,14000.0
2012-09-21 15:20:00,73.55,73.57,73.52,73.53,14200.0,55.1025,55.1175,55.08,55.0875,14200.0
2012-09-21 15:30:00,73.53,73.55,73.48,73.49,125000.0,55.0875,55.1025,55.0501,55.0575,125000.0
2012-09-21 15:40:00,73.49,73.55,73.47,73.47,19700.0,55.0575,55.1025,55.0426,55.0426,19700.0
2012-09-21 15:50:00,73.47,73.51,73.39,73.43,41500.0,55.0426,55.0725,54.9826,55.0126,41500.0
2012-09-24 09:30:00,72.74,72.78,72.69,72.78,24800.0,54.8055,54.8357,54.7679,54.8357,24800.0
2012-09-24 09:40:00,72.78,72.82,72.75,72.75,24200.0,54.8357,54.8658,54.8131,54.8131,24200.0
2012-09-24 09:50:00,72.74,72.83,72.74,72.81,5800.0,54.8055,54.8734,54.8055,54.8583,5800.0
2012-09-24 10:00:00,72.82,72.88,72.82,72.84,8800.0,54.8658,54.911,54.8658,54.8809,8800.0
2012-09-24 10:10:00,72.83,72.85,72.78,72.82,14600.0,54.8734,54.8884,54.8357,54.8658,14600.0
2012-09-24 10:20:00,72.8,72.89,72.77,72.87,17200.0,54.8508,54.9186,54.8281,54.9035,17200.0
2012-09-24 10:30:00,72.9,72.94,72.9,72.91,216200.0,54.9261,54.9562,54.9261,54.9336,216200.0
2012-09-24 10:40:00,72.91,72.95,72.89,72.92,82800.0,54.9336,54.9638,54.9186,54.9412,82800.0
2012-09-24 10:50:00,72.91,73.06,72.91,73.05,20900.0,54.9336,55.0466,54.9336,55.0391,20900.0
2012-09-24 11:00:00,73.03,73.06,73.01,73.04,37800.0,55.024,55.0466,55.009,55.0316,37800.0
2012-09-24 11:10:00,73.03,73.03,72.94,72.99,34200.0,55.024,55.024,54.9562,54.9939,34200.0
2012-09-24 11:20:00,72.99,73.01,72.96,72.99,77100.0,54.9939,55.009,54.9713,54.9939,77100.0
2012-09-24 11:30:00,72.99,73.01,72.96,72.96,43800.0,54.9939,55.009,54.9713,54.9713,43800.0
2012-09-24 11:40:00,72.97,72.97,72.9,72.93,139300.0,54.9788,54.9788,54.9261,54.9487,139300.0
2012-09-24 11:50:00,72.93,72.95,72.91,72.95,18300.0,54.9487,54.9638,54.9336,54.9638,18300.0
2012-09-24 12:00:00,72.94,72.95,72.92,72.94,32300.0,54.9562,54.9638,54.9412,54.9562,32300.0
2012-09-24 12:10:00,72.95,72.96,72.95,72.96,15100.0,54.9638,54.9713,54.9638,54.9713,15100.0
2012-09-24 12:20:00,72.95,72.96,72.91,72.91,47100.0,54.9638,54.9713,54.9336,54.9336,47100.0
2012-09-24 12:30:00,72.91,72.91,72.84,72.86,64000.0,54.9336,54.9336,54.8809,54.896,64000.0
2012-09-24 12:40:00,72.86,72.92,72.86,72.9,77200.0,54.896,54.9412,54.896,54.9261,77200.0
2012-09-24 12:50:00,72.9,72.92,72.89,72.91,9400.0,54.9261,54.9412,54.9186,54.9336,9400.0
2012-09-24 13:00:00,72.92,72.93,72.91,72.93,6600.0,54.9412,54.9487,54.9336,54.9487,6600.0
2012-09-24 13:10:00,72.93,72.93,72.89,72.91,36100.0,54.9487,54.9487,54.9186,54.9336,36100.0
2012-09-24 13:20:00,72.9,72.93,72.89,72.91,15000.0,54.9261,54.9487,54.9186,54.9336,15000.0
2012-09-24 13:30:00,72.89,72.89,72.84,72.84,9200.0,54.9186,54.9186,54.8809,54.8809,9200.0
2012-09-24 13:40:00,72.85,72.86,72.82,72.86,20500.0,54.8884,54.896,54.8658,54.896,20500.0
2012-09-24 13:50:00,72.86,72.9,72.85,72.86,30800.0,54.896,54.9261,54.8884,54.896,30800.0
2012-09-24 14:00:00,72.86,72.89,72.86,72.87,16300.0,54.896,54.9186,54.896,54.9035,16300.0
2012-09-24 14:10:00,72.87,72.95,72.86,72.95,18700.0,54.9035,54.9638,54.896,54.9638,18700.0
2012-09-24 14:20:00,72.95,73.02,72.94,73.02,21700.0,54.9638,55.0165,54.9562,55.0165,21700.0
2012-09-24 14:30:00,73.02,73.07,73.01,73.05,20800.0,55.0165,55.0542,55.009,55.0391,20800.0
2012-09-24 14:40:00,73.06,73.09,73.04,73.07,22700.0,55.0466,55.0693,55.0316,55.0542,22700.0
2012-09-24 14:50:00,73.07,73.17,73.07,73.12,45700.0,55.0542,55.1295,55.0542,55.0919,45700.0
2012-09-24 15:00:00,73.12,73.12,73.04,73.07,15700.0,55.0919,55.0919,55.0316,55.0542,15700.0
2012-09-24 15:10:00,73.08,73.08,73.02,73.08,31800.0,55.0617,55.0617,55.0165,55.0617,31800.0
2012-09-24 15:20:00,73.08,73.14,73.06,73.11,23100.0,55.0617,55.1069,55.0466,55.0843,23100.0
2012-09-24 15:30:00,73.1,73.11,73.05,73.09,24000.0,55.0768,55.0843,55.0391,55.0693,24000.0
2012-09-24 15:40:00,73.09,73.11,73.01,73.02,24800.0,55.0693,55.0843,55.009,55.0165,24800.0
2012-09-24 15:50:00,73.01,73.02,72.94,72.96,63700.0,55.009,55.0165,54.9562,54.9713,63700.0
2012-09-25 09:30:00,73.2,73.2,73.13,73.13,29500.0,55.1521,55.1521,55.0994,55.0994,29500.0
2012-09-25 09:40:00,73.15,73.17,73.1,73.14,9800.0,55.1145,55.1295,55.0768,55.1069,9800.0
2012-09-25 09:50:00,73.13,73.13,73.08,73.08,31400.0,55.0994,55.0994,55.0617,55.0617,31400.0
2012-09-25 10:00:00,73.14,73.27,73.14,73.25,28100.0,55.1069,55.2049,55.1069,55.1898,28100.0
2012-09-25 10:10:00,73.29,73.29,73.2,73.2,10800.0,55.2199,55.2199,55.1521,55.1521,10800.0
2012-09-25 10:20:00,73.17,73.23,73.1,73.13,25400.0,55.1295,55.1747,55.0768,55.0994,25400.0
2012-09-25 10:30:00,73.14,73.16,73.12,73.12,24100.0,55.1069,55.122,55.0919,55.0919,24100.0
2012-09-25 10:40:00,73.11,73.24,73.1,73.21,26600.0,55.0843,55.1823,55.0768,55.1597,26600.0
2012-09-25 10:50:00,73.21,73.22,73.18,73.19,18800.0,55.1597,55.1672,55.1371,55.1446,18800.0
2012-09-25 11:00:00,73.21,73.26,73.2,73.21,42500.0,55.1597,55.1973,55.1521,55.1597,42500.0
2012-09-25 11:10:00,73.21,73.23,73.2,73.2,7200.0,55.1597,55.1747,55.1521,55.1521,7200.0
2012-09-25 11:20:00,73.21,73.22,73.16,73.16,12700.0,55.1597,55.1672,55.122,55.122,12700.0
2012-09-25 11:30:00,73.16,73.18,73.15,73.18,1400.0,55.122,55.1371,55.1145,55.1371,1400.0
2012-09-25 11:40:00,73.18,73.18,73.13,73.13,18400.0,55.1371,55.1371,55.0994,55.0994,18400.0
2012-09-25 11:50:00,73.13,73.13,73.08,73.09,18400.0,55.0994,55.0994,55.0617,55.0693,18400.0
2012-09-25 12:00:00,73.09,73.11,73.02,73.06,25800.0,55.0693,55.0843,55.0165,55.0466,25800.0
2012-09-25 12:10:00,73.05,73.06,72.95,72.96,22200.0,55.0391,55.0466,54.9638,54.9713,22200.0
2012-09-25 12:20:00,72.96,72.98,72.95,72.98,6900.0,54.9713,54.9864,54.9638,54.9864,6900.0
2012-09-25 12:30:00,72.97,73.0,72.85,72.85,20900.0,54.9788,55.0014,54.8884,54.8884,20900.0
2012-09-25 12:40:00,72.83,72.84,72.74,72.79,31200.0,54.8734,54.8809,54.8055,54.8432,31200.0
2012-09-25 12:50:00,72.79,72.87,72.77,72.86,18000.0,54.8432,54.9035,54.8281,54.896,18000.0
2012-09-25 13:00:00,72.85,72.85,72.8,72.83,6800.0,54.8884,54.8884,54.8508,54.8734,6800.0
2012-09-25 13:10:00,72.82,72.86,72.8,72.8,21000.0,54.8658,54.896,54.8508,54.8508,21000.0
2012-09-25 13:20:00,72.81,72.81,72.76,72.77,7500.0,54.8583,54.8583,54.8206,54.8281,7500.0
2012-09-25 13:30:00,72.78,72.88,72.76,72.8,17900.0,54.8357,54.911,54.8206,54.8508,17900.0
2012-09-25 13:40:00,72.8,72.8,72.71,72.72,9300.0,54.8508,54.8508,54.7829,54.7905,9300.0
2012-09-25 13:50:00,72.72,72.77,72.72,72.76,22900.0,54.7905,54.8281,54.7905,54.8206,22900.0
2012-09-25 14:00:00,72.77,72.77,72.71,72.73,7600.0,54.8281,54.8281,54.7829,54.798,7600.0
2012-09-25 14:10:00,72.73,72.79,72.67,72.68,10300.0,54.798,54.8432,54.7528,54.7603,10300.0
2012-09-25 14:20:00,72.67,72.67,72.6,72.63,44800.0,54.7528,54.7528,54.7001,54.7227,44800.0
2012-09-25 14:30:00,72.62,72.69,72.61,72.68,9000.0,54.7151,54.7679,54.7076,54.7603,9000.0
2012-09-25 14:40:00,72.68,72.68,72.56,72.63,263500.0,54.7603,54.7603,54.6699,54.7227,263500.0
2012-09-25 14:50:00,72.63,72.65,72.53,72.53,41600.0,54.7227,54.7377,54.6473,54.6473,41600.0
2012-09-25 15:00:00,72.53,72.56,72.43,72.44,50400.0,54.6473,54.6699,54.572,54.5795,50400.0
2012-09-25 15:10:00,72.43,72.43,72.24,72.33,69600.0,54.572,54.572,54.4288,54.4966,69600.0
2012-09-25 15:20:00,72.32,72.46,72.32,72.4,47500.0,54.4891,54.5946,54.4891,54.5494,47500.0
2012-09-25 15:30:00,72.39,72.48,72.33,72.33,104900.0,54.5418,54.6097,54.4966,54.4966,104900.0
2012-09-25 15:40:00,72.31,72.34,72.25,72.3,51900.0,54.4816,54.5042,54.4364,54.474,51900.0
2012-09-25 15:50:00,72.29,72.3,72.18,72.19,97800.0,54.4665,54.474,54.3836,54.3912,97800.0
2012-09-26 09:30:00,72.16,72.2,72.0,72.0,42400.0,54.3685,54.3987,54.248,54.248,42400.0
2012-09-26 09:40:00,71.99,72.01,71.89,71.92,152300.0,54.2405,54.2555,54.1651,54.1877,152300.0
2012-09-26 09:50:00,71.92,72.04,71.92,72.04,183600.0,54.1877,54.2781,54.1877,54.2781,183600.0
2012-09-26 10:00:00,72.02,72.06,71.93,72.0,49000.0,54.2631,54.2932,54.1953,54.248,49000.0
2012-09-26 10:10:00,72.01,72.02,71.92,71.97,24200.0,54.2555,54.2631,54.1877,54.2254,24200.0
2012-09-26 10:20:00,71.95,71.97,71.82,71.82,30500.0,54.2103,54.2254,54.1124,54.1124,30500.0
2012-09-26 10:30:00,71.82,71.87,71.64,71.68,45300.0,54.1124,54.15,53.9768,54.0069,45300.0
2012-09-26 10:40:00,71.68,71.78,71.67,71.77,24800.0,54.0069,54.0822,53.9994,54.0747,24800.0
2012-09-26 10:50:00,71.78,71.81,71.69,71.69,17000.0,54.0822,54.1048,54.0144,54.0144,17000.0
2012-09-26 11:00:00,71.68,71.8,71.67,71.79,11700.0,54.0069,54.0973,53.9994,54.0898,11700.0
2012-09-26 11:10:00,71.79,71.91,71.76,71.91,14200.0,54.0898,54.1802,54.0672,54.1802,14200.0
2012-09-26 11:20:00,71.9,71.93,71.85,71.91,14300.0,54.1727,54.1953,54.135,54.1802,14300.0
2012-09-26 11:30:00,71.91,71.91,71.8,71.82,45700.0,54.1802,54.1802,54.0973,54.1124,45700.0
2012-09-26 11:40:00,71.82,71.96,71.82,71.88,13600.0,54.1124,54.2179,54.1124,54.1576,13600.0
2012-09-26 11:50:00,71.87,71.9,71.83,71.87,11100.0,54.15,54.1727,54.1199,54.15,11100.0
2012-09-26 12:00:00,71.9,72.0,71.9,71.99,13800.0,54.1727,54.248,54.1727,54.2405,13800.0
2012-09-26 12:10:00,71.99,72.05,71.97,71.99,17700.0,54.2405,54.2857,54.2254,54.2405,17700.0
2012-09-26 12:20:00,71.99,72.0,71.92,71.93,22700.0,54.2405,54.248,54.1877,54.1953,22700.0
2012-09-26 12:30:00,71.93,71.95,71.92,71.95,5000.0,54.1953,54.2103,54.1877,54.2103,5000.0
2012-09-26 12:40:00,71.94,71.94,71.88,71.88,4200.0,54.2028,54.2028,54.1576,54.1576,4200.0
2012-09-26 12:50:00,71.89,72.06,71.88,72.02,20700.0,54.1651,54.2932,54.1576,54.2631,20700.0
2012-09-26 13:00:00,72.04,72.1,71.99,72.04,18100.0,54.2781,54.3233,54.2405,54.2781,18100.0
2012-09-26 13:10:00,72.02,72.02,71.99,72.02,8300.0,54.2631,54.2631,54.2405,54.2631,8300.0
2012-09-26 13:20:00,72.01,72.11,72.01,72.08,28100.0,54.2555,54.3309,54.2555,54.3083,28100.0
2012-09-26 13:30:00,72.08,72.12,72.05,72.06,121500.0,54.3083,54.3384,54.2857,54.2932,121500.0
2012-09-26 13:40:00,72.06,72.09,71.96,71.98,29500.0,54.2932,54.3158,54.2179,54.2329,29500.0
2012-09-26 13:50:00,71.98,72.04,71.87,71.89,14000.0,54.2329,54.2781,54.15,54.1651,14000.0
2012-09-26 14:00:00,71.88,72.06,71.88,71.99,40900.0,54.1576,54.2932,54.1576,54.2405,40900.0
2012-09-26 14:10:00,72.0,72.03,71.96,72.01,12300.0,54.248,54.2706,54.2179,54.2555,12300.0
2012-09-26 14:20:00,72.02,72.03,71.93,71.95,35600.0,54.2631,54.2706,54.1953,54.2103,35600.0
2012-09-26 14:30:00,71.94,71.98,71.88,71.95,27200.0,54.2028,54.2329,54.1576,54.2103,27200.0
2012-09-26 14:40:00,71.95,71.97,71.91,71.94,49500.0,54.2103,54.2254,54.1802,54.2028,49500.0
2012-09-26 14:50:00,71.93,71.94,71.87,71.94,45000.0,54.1953,54.2028,54.15,54.2028,45000.0
2012-09-26 15:00:00,71.93,71.94,71.82,71.85,66700.0,54.1953,54.2028,54.1124,54.135,66700.0
2012-09-26 15:10:00,71.87,71.96,71.84,71.9,58100.0,54.15,54.2179,54.1274,54.1727,58100.0
2012-09-26 15:20:00,71.91,71.96,71.84,71.84,28000.0,54.1802,54.2179,54.1274,54.1274,28000.0
2012-09-26 15:30:00,71.84,71.88,71.78,71.84,35000.0,54.1274,54.1576,54.0822,54.1274,35000.0
2012-09-26 15:40:00,71.85,71.86,71.78,71.8,45700.0,54.135,54.1425,54.0822,54.0973,45700.0
2012-09-26 15:50:00,71.79,71.87,71.76,71.82,91300.0,54.0898,54.15,54.0672,54.1124,91300.0
2012-09-27 09:30:00,72.14,72.18,72.08,72.12,29400.0,54.3535,54.3836,54.3083,54.3384,29400.0
2012-09-27 09:40:00,72.13,72.14,72.07,72.1,26100.0,54.3459,54.3535,54.3007,54.3233,26100.0
2012-09-27 09:50:00,72.1,72.13,72.0,72.05,19900.0,54.3233,54.3459,54.248,54.2857,19900.0
2012-09-27 10:00:00,72.04,72.09,71.95,72.02,26500.0,54.2781,54.3158,54.2103,54.2631,26500.0
2012-09-27 10:10:00,72.0,72.07,71.95,72.05,15800.0,54.248,54.3007,54.2103,54.2857,15800.0
2012-09-27 10:20:00,72.03,72.05,71.97,72.01,16800.0,54.2706,54.2857,54.2254,54.2555,16800.0
2012-09-27 10:30:00,72.01,72.04,71.97,72.0,16500.0,54.2555,54.2781,54.2254,54.248,16500.0
2012-09-27 10:40:00,72.0,72.1,72.0,72.1,20500.0,54.248,54.3233,54.248,54.3233,20500.0
2012-09-27 10:50:00,72.11,72.17,72.07,72.13,7400.0,54.3309,54.3761,54.3007,54.3459,7400.0
2012-09-27 11:00:00,72.11,72.17,72.11,72.11,40900.0,54.3309,54.3761,54.3309,54.3309,40900.0
2012-09-27 11:10:00,72.11,72.14,72.1,72.11,11900.0,54.3309,54.3535,54.3233,54.3309,11900.0
2012-09-27 11:20:00,72.11,72.13,71.99,72.07,10800.0,54.3309,54.3459,54.2405,54.3007,10800.0
2012-09-27 11:30:00,72.06,72.08,72.02,72.07,22400.0,54.2932,54.3083,54.2631,54.3007,22400.0
2012-09-27 11:40:00,72.07,72.11,72.07,72.08,27000.0,54.3007,54.3309,54.3007,54.3083,27000.0
2012-09-27 11:50:00,72.07,72.28,72.07,72.26,27100.0,54.3007,54.459,54.3007,54.4439,27100.0
2012-09-27 12:00:00,72.27,72.37,72.25,72.35,34900.0,54.4514,54.5268,54.4364,54.5117,34900.0
2012-09-27 12:10:00,72.36,72.39,72.33,72.35,27400.0,54.5192,54.5418,54.4966,54.5117,27400.0
2012-09-27 12:20:00,72.34,72.5,72.33,72.49,29200.0,54.5042,54.6247,54.4966,54.6172,29200.0
2012-09-27 12:30:00,72.48,72.48,72.44,72.44,15400.0,54.6097,54.6097,54.5795,54.5795,15400.0
2012-09-27 12:40:00,72.45,72.45,72.41,72.44,34500.0,54.587,54.587,54.5569,54.5795,34500.0
2012-09-27 12:50:00,72.43,72.45,72.41,72.42,23300.0,54.572,54.587,54.5569,54.5644,23300.0
2012-09-27 13:00:00,72.42,72.43,72.4,72.42,5100.0,54.5644,54.572,54.5494,54.5644,5100.0
2012-09-27 13:10:00,72.42,72.45,72.41,72.45,5000.0,54.5644,54.587,54.5569,54.587,5000.0
2012-09-27 13:20:00,72.45,72.47,72.43,72.46,15000.0,54.587,54.6021,54.572,54.5946,15000.0
2012-09-27 13:30:00,72.46,72.55,72.45,72.53,29500.0,54.5946,54.6624,54.587,54.6473,29500.0
2012-09-27 13:40:00,72.54,72.61,72.54,72.57,15200.0,54.6549,54.7076,54.6549,54.6775,15200.0
2012-09-27 13:50:00,72.57,72.57,72.5,72.54,24500.0,54.6775,54.6775,54.6247,54.6549,24500.0
2012-09-27 14:00:00,72.54,72.56,72.51,72.55,9700.0,54.6549,54.6699,54.6323,54.6624,9700.0
2012-09-27 14:10:00,72.54,72.59,72.54,72.59,13700.0,54.6549,54.6925,54.6549,54.6925,13700.0
2012-09-27 14:20:00,72.58,72.6,72.57,72.59,13200.0,54.685,54.7001,54.6775,54.6925,13200.0
2012-09-27 14:30:00,72.59,72.6,72.57,72.6,13000.0,54.6925,54.7001,54.6775,54.7001,13000.0
2012-09-27 14:40:00,72.59,72.61,72.58,72.59,24800.0,54.6925,54.7076,54.685,54.6925,24800.0
2012-09-27 14:50:00,72.59,72.61,72.51,72.52,58800.0,54.6925,54.7076,54.6323,54.6398,58800.0
2012-09-27 15:00:00,72.52,72.55,72.51,72.55,46000.0,54.6398,54.6624,54.6323,54.6624,46000.0
2012-09-27 15:10:00,72.54,72.55,72.48,72.49,41000.0,54.6549,54.6624,54.6097,54.6172,41000.0
2012-09-27 15:20:00,72.49,72.51,72.48,72.48,25200.0,54.6172,54.6323,54.6097,54.6097,25200.0
2012-09-27 15:30:00,72.47,72.56,72.46,72.52,42800.0,54.6021,54.6699,54.5946,54.6398,42800.0
2012-09-27 15:40:00,72.5,72.53,72.41,72.44,39100.0,54.6247,54.6473,54.5569,54.5795,39100.0
2012-09-27 15:50:00,72.44,72.46,72.39,72.46,76900.0,54.5795,54.5946,54.5418,54.5946,76900.0
2012-09-28 09:30:00,72.18,72.23,72.08,72.12,45200.0,54.3836,54.4213,54.3083,54.3384,45200.0
2012-09-28 09:40:00,72.11,72.14,71.92,72.0,54900.0,54.3309,54.3535,54.1877,54.248,54900.0
2012-09-28 09:50:00,71.97,72.01,71.9,71.98,27500.0,54.2254,54.2555,54.1727,54.2329,27500.0
2012-09-28 10:00:00,72.0,72.1,72.0,72.05,24100.0,54.248,54.3233,54.248,54.2857,24100.0
2012-09-28 10:10:00,72.05,72.09,71.99,72.0,12200.0,54.2857,54.3158,54.2405,54.248,12200.0
2012-09-28 10:20:00,72.0,72.05,71.91,71.97,29100.0,54.248,54.2857,54.1802,54.2254,29100.0
2012-09-28 10:30:00,71.98,72.08,71.97,72.08,13900.0,54.2329,54.3083,54.2254,54.3083,13900.0
2012-09-28 10:40:00,72.08,72.08,72.01,72.06,8300.0,54.3083,54.3083,54.2555,54.2932,8300.0
2012-09-28 10:50:00,72.07,72.07,71.97,72.02,45600.0,54.3007,54.3007,54.2254,54.2631,45600.0
2012-09-28 11:00:00,72.03,72.04,71.98,72.04,10100.0,54.2706,54.2781,54.2329,54.2781,10100.0
2012-09-28 11:10:00,72.04,72.04,71.97,71.98,30800.0,54.2781,54.2781,54.2254,54.2329,30800.0
2012-09-28 11:20:00,71.98,72.01,71.91,71.92,36900.0,54.2329,54.2555,54.1802,54.1877,36900.0
2012-09-28 11:30:00,71.92,72.0,71.92,71.97,18400.0,54.1877,54.248,54.1877,54.2254,18400.0
2012-09-28 11:40:00,71.97,72.1,71.97,72.09,60800.0,54.2254,54.3233,54.2254,54.3158,60800.0
2012-09-28 11:50:00,72.06,72.09,72.02,72.08,128900.0,54.2932,54.3158,54.2631,54.3083,128900.0
2012-09-28 12:00:00,72.08,72.2,72.06,72.18,229400.0,54.3083,54.3987,54.2932,54.3836,229400.0
2012-09-28 12:10:00,72.18,72.3,72.18,72.26,140200.0,54.3836,54.474,54.3836,54.4439,140200.0
2012-09-28 12:20:00,72.26,72.27,72.12,72.15,11500.0,54.4439,54.4514,54.3384,54.361,11500.0
2012-09-28 12:30:00,72.15,72.21,72.15,72.17,6900.0,54.361,54.4062,54.361,54.3761,6900.0
2012-09-28 12:40:00,72.18,72.19,72.16,72.19,8900.0,54.3836,54.3912,54.3685,54.3912,8900.0
2012-09-28 12:50:00,72.19,72.22,72.18,72.21,24900.0,54.3912,54.4138,54.3836,54.4062,24900.0
2012-09-28 13:00:00,72.22,72.23,72.17,72.19,18600.0,54.4138,54.4213,54.3761,54.3912,18600.0
2012-09-28 13:10:00,72.19,72.21,72.11,72.18,12300.0,54.3912,54.4062,54.3309,54.3836,12300.0
2012-09-28 13:20:00,72.18,72.27,72.18,72.26,21600.0,54.3836,54.4514,54.3836,54.4439,21600.0
2012-09-28 13:30:00,72.27,72.42,72.27,72.42,20500.0,54.4514,54.5644,54.4514,54.5644,20500.0
2012-09-28 13:40:00,72.43,72.44,72.38,72.38,15100.0,54.572,54.5795,54.5343,54.5343,15100.0
2012-09-28 13:50:00,72.38,72.38,72.33,72.35,166200.0,54.5343,54.5343,54.4966,54.5117,166200.0
2012-09-28 14:00:00,72.34,72.39,72.3,72.31,144400.0,54.5042,54.5418,54.474,54.4816,144400.0
2012-09-28 14:10:00,72.3,72.35,72.29,72.31,187800.0,54.474,54.5117,54.4665,54.4816,187800.0
2012-09-28 14:20:00,72.31,72.33,72.23,72.23,23100.0,54.4816,54.4966,54.4213,54.4213,23100.0
2012-09-28 14:30:00,72.23,72.24,72.17,72.23,22800.0,54.4213,54.4288,54.3761,54.4213,22800.0
2012-09-28 14:40:00,72.23,72.25,72.2,72.23,30600.0,54.4213,54.4364,54.3987,54.4213,30600.0
2012-09-28 14:50:00,72.24,72.24,72.2,72.2,28100.0,54.4288,54.4288,54.3987,54.3987,28100.0
2012-09-28 15:00:00,72.21,72.22,72.15,72.17,46900.0,54.4062,54.4138,54.361,54.3761,46900.0
2012-09-28 15:10:00,72.17,72.24,72.13,72.13,35000.0,54.3761,54.4288,54.3459,54.3459,35000.0
2012-09-28 15:20:00,72.14,72.18,72.09,72.14,78000.0,54.3535,54.3836,54.3158,54.3535,78000.0
2012-09-28 15:30:00,72.13,72.18,72.03,72.07,36600.0,54.3459,54.3836,54.2706,54.3007,36600.0
2012-09-28 15:40:00,72.06,72.34,72.04,72.27,49800.0,54.2932,54.5042,54.2781,54.4514,49800.0
2012-09-28 15:50:00,72.28,72.31,72.15,72.17,90100.0,54.459,54.4816,54.361,54.3761,90100.0
2012-10-01 09:30:00,72.51,72.66,72.45,72.66,32700.0,54.6323,54.7453,54.587,54.7453,32700.0
2012-10-01 09:40:00,72.65,72.65,72.56,72.59,19700.0,54.7377,54.7377,54.6699,54.6925,19700.0
2012-10-01 09:50:00,72.59,72.59,72.51,72.55,22000.0,54.6925,54.6925,54.6323,54.6624,22000.0
2012-10-01 10:00:00,72.56,73.0,72.54,72.98,107200.0,54.6699,55.0014,54.6549,54.9864,107200.0
2012-10-01 10:10:00,72.99,73.0,72.9,72.91,13600.0,54.9939,55.0014,54.9261,54.9336,13600.0
2012-10-01 10:20:00,72.91,72.91,72.81,72.87,63800.0,54.9336,54.9336,54.8583,54.9035,63800.0
2012-10-01 10:30:00,72.88,72.89,72.85,72.88,15100.0,54.911,54.9186,54.8884,54.911,15100.0
2012-10-01 10:40:00,72.88,72.88,72.79,72.82,71900.0,54.911,54.911,54.8432,54.8658,71900.0
2012-10-01 10:50:00,72.81,72.86,72.78,72.84,17100.0,54.8583,54.896,54.8357,54.8809,17100.0
2012-10-01 11:00:00,72.85,72.92,72.84,72.88,34800.0,54.8884,54.9412,54.8809,54.911,34800.0
2012-10-01 11:10:00,72.88,72.94,72.87,72.9,16400.0,54.911,54.9562,54.9035,54.9261,16400.0
2012-10-01 11:20:00,72.9,72.93,72.84,72.86,19800.0,54.9261,54.9487,54.8809,54.896,19800.0
2012-10-01 11:30:00,72.88,72.88,72.84,72.85,15400.0,54.911,54.911,54.8809,54.8884,15400.0
2012-10-01 11:40:00,72.85,72.89,72.83,72.83,37700.0,54.8884,54.9186,54.8734,54.8734,37700.0
2012-10-01 11:50:00,72.84,72.84,72.7,72.74,31500.0,54.8809,54.8809,54.7754,54.8055,31500.0
2012-10-01 12:00:00,72.74,72.76,72.73,72.74,25000.0,54.8055,54.8206,54.798,54.8055,25000.0
2012-10-01 12:10:00,72.76,72.8,72.74,72.77,17100.0,54.8206,54.8508,54.8055,54.8281,17100.0
2012-10-01 12:20:00,72.76,72.81,72.76,72.81,17600.0,54.8206,54.8583,54.8206,54.8583,17600.0
2012-10-01 12:30:00,72.82,72.84,72.75,72.8,87300.0,54.8658,54.8809,54.8131,54.8508,87300.0
2012-10-01 12:40:00,72.8,72.82,72.66,72.66,40800.0,54.8508,54.8658,54.7453,54.7453,40800.0
2012-10-01 12:50:00,72.65,72.67,72.57,72.63,21100.0,54.7377,54.7528,54.6775,54.7227,21100.0
2012-10-01 13:00:00,72.64,72.64,72.53,72.53,16800.0,54.7302,54.7302,54.6473,54.6473,16800.0
2012-10-01 13:10:00,72.48,72.5,72.42,72.49,18000.0,54.6097,54.6247,54.5644,54.6172,18000.0
2012-10-01 13:20:00,72.48,72.56,72.45,72.55,24600.0,54.6097,54.6699,54.587,54.6624,24600.0
2012-10-01 13:30:00,72.55,72.55,72.43,72.47,42100.0,54.6624,54.6624,54.572,54.6021,42100.0
2012-10-01 13:40:00,72.45,72.54,72.4,72.53,12100.0,54.587,54.6549,54.5494,54.6473,12100.0
2012-10-01 13:50:00,72.55,72.62,72.54,72.59,35100.0,54.6624,54.7151,54.6549,54.6925,35100.0
2012-10-01 14:00:00,72.6,72.67,72.58,72.62,12800.0,54.7001,54.7528,54.685,54.7151,12800.0
2012-10-01 14:10:00,72.64,72.64,72.53,72.55,15300.0,54.7302,54.7302,54.6473,54.6624,15300.0
2012-10-01 14:20:00,72.56,72.59,72.52,72.56,38800.0,54.6699,54.6925,54.6398,54.6699,38800.0
2012-10-01 14:30:00,72.57,72.65,72.55,72.59,8900.0,54.6775,54.7377,54.6624,54.6925,8900.0
2012-10-01 14:40:00,72.6,72.65,72.59,72.62,23800.0,54.7001,54.7377,54.6925,54.7151,23800.0
2012-10-01 14:50:00,72.6,72.64,72.6,72.64,26800.0,54.7001,54.7302,54.7001,54.7302,26800.0
2012-10-01 15:00:00,72.63,72.63,72.52,72.54,20500.0,54.7227,54.7227,54.6398,54.6549,20500.0
2012-10-01 15:10:00,72.53,72.53,72.36,72.37,31400.0,54.6473,54.6473,54.5192,54.5268,31400.0
2012-10-01 15:20:00,72.37,72.37,72.22,72.32,61900.0,54.5268,54.5268,54.4138,54.4891,61900.0
2012-10-01 15:30:00,72.33,72.36,72.27,72.33,16600.0,54.4966,54.5192,54.4514,54.4966,16600.0
2012-10-01 15:40:00,72.33,72.43,72.29,72.37,142800.0,54.4966,54.572,54.4665,54.5268,142800.0
2012-10-01 15:50:00,72.36,72.39,72.27,72.34,178300.0,54.5192,54.5418,54.4514,54.5042,178300.0
2012-10-02 09:30:00,72.64,72.77,72.58,72.65,58500.0,54.7302,54.8281,54.685,54.7377,58500.0
2012-10-02 09:40:00,72.66,72.67,72.59,72.62,20400.0,54.7453,54.7528,54.6925,54.7151,20400.0
2012-10-02 09:50:00,72.63,72.66,72.55,72.56,19900.0,54.7227,54.7453,54.6624,54.6699,19900.0
2012-10-02 10:00:00,72.57,72.57,72.4,72.48,15400.0,54.6775,54.6775,54.5494,54.6097,15400.0
2012-10-02 10:10:00,72.46,72.5,72.43,72.48,17600.0,54.5946,54.6247,54.572,54.6097,17600.0
2012-10-02 10:20:00,72.49,72.53,72.48,72.53,18100.0,54.6172,54.6473,54.6097,54.6473,18100.0
2012-10-02 10:30:00,72.54,72.64,72.51,72.6,30400.0,54.6549,54.7302,54.6323,54.7001,30400.0
2012-10-02 10:40:00,72.58,72.61,72.54,72.54,31700.0,54.685,54.7076,54.6549,54.6549,31700.0
2012-10-02 10:50:00,72.54,72.54,72.36,72.4,30600.0,54.6549,54.6549,54.5192,54.5494,30600.0
2012-10-02 11:00:00,72.39,72.42,72.36,72.36,38200.0,54.5418,54.5644,54.5192,54.5192,38200.0
2012-10-02 11:10:00,72.36,72.48,72.34,72.45,63200.0,54.5192,54.6097,54.5042,54.587,63200.0
2012-10-02 11:20:00,72.45,72.48,72.39,72.4,71300.0,54.587,54.6097,54.5418,54.5494,71300.0
2012-10-02 11:30:00,72.41,72.52,72.2,72.26,97500.0,54.5569,54.6398,54.3987,54.4439,97500.0
2012-10-02 11:40:00,72.25,72.3,72.18,72.27,23300.0,54.4364,54.474,54.3836,54.4514,23300.0
2012-10-02 11:50:00,72.26,72.35,72.25,72.3,20200.0,54.4439,54.5117,54.4364,54.474,20200.0
2012-10-02 12:00:00,72.3,72.33,72.26,72.32,12000.0,54.474,54.4966,54.4439,54.4891,12000.0
2012-10-02 12:10:00,72.29,72.44,72.29,72.4,20600.0,54.4665,54.5795,54.4665,54.5494,20600.0
2012-10-02 12:20:00,72.41,72.43,72.36,72.39,11700.0,54.5569,54.572,54.5192,54.5418,11700.0
2012-10-02 12:30:00,72.38,72.4,72.31,72.36,24500.0,54.5343,54.5494,54.4816,54.5192,24500.0
2012-10-02 12:40:00,72.37,72.4,72.33,72.35,93000.0,54.5268,54.5494,54.4966,54.5117,93000.0
2012-10-02 12:50:00,72.37,72.4,72.35,72.36,41900.0,54.5268,54.5494,54.5117,54.5192,41900.0
2012-10-02 13:00:00,72.36,72.39,72.36,72.37,23500.0,54.5192,54.5418,54.5192,54.5268,23500.0
2012-10-02 13:10:00,72.38,72.39,72.37,72.38,13500.0,54.5343,54.5418,54.5268,54.5343,13500.0
2012-10-02 13:20:00,72.37,72.39,72.34,72.37,42800.0,54.5268,54.5418,54.5042,54.5268,42800.0
2012-10-02 13:30:00,72.37,72.45,72.32,72.43,40300.0,54.5268,54.587,54.4891,54.572,40300.0
2012-10-02 13:40:00,72.45,72.5,72.41,72.41,73900.0,54.587,54.6247,54.5569,54.5569,73900.0
2012-10-02 13:50:00,72.41,72.42,72.25,72.34,63000.0,54.5569,54.5644,54.4364,54.5042,63000.0
2012-10-02 14:00:00,72.34,72.39,72.29,72.34,21700.0,54.5042,54.5418,54.4665,54.5042,21700.0
2012-10-02 14:10:00,72.34,72.38,72.32,72.35,25900.0,54.5042,54.5343,54.4891,54.5117,25900.0
2012-10-02 14:20:00,72.36,72.36,72.23,72.28,20500.0,54.5192,54.5192,54.4213,54.459,20500.0
2012-10-02 14:30:00,72.28,72.32,72.25,72.28,17400.0,54.459,54.4891,54.4364,54.459,17400.0
2012-10-02 14:40:00,72.25,72.3,72.22,72.25,43200.0,54.4364,54.474,54.4138,54.4364,43200.0
2012-10-02 14:50:00,72.25,72.28,72.23,72.24,49500.0,54.4364,54.459,54.4213,54.4288,49500.0
2012-10-02 15:00:00,72.24,72.32,72.23,72.29,45100.0,54.4288,54.4891,54.4213,54.4665,45100.0
2012-10-02 15:10:00,72.31,72.33,72.26,72.32,57000.0,54.4816,54.4966,54.4439,54.4891,57000.0
2012-10-02 15:20:00,72.33,72.37,72.3,72.36,21400.0,54.4966,54.5268,54.474,54.5192,21400.0
2012-10-02 15:30:00,72.37,72.43,72.36,72.41,40600.0,54.5268,54.572,54.5192,54.5569,40600.0
2012-10-02 15:40:00,72.42,72.49,72.38,72.43,110200.0,54.5644,54.6172,54.5343,54.572,110200.0
2012-10-02 15:50:00,72.43,72.51,72.41,72.49,140600.0,54.572,54.6323,54.5569,54.6172,140600.0
2012-10-03 09:30:00,72.67,72.67,72.51,72.51,25000.0,54.7528,54.7528,54.6323,54.6323,25000.0
2012-10-03 09:40:00,72.51,72.55,72.45,72.46,42000.0,54.6323,54.6624,54.587,54.5946,42000.0
2012-10-03 09:50:00,72.46,72.49,72.35,72.4,53700.0,54.5946,54.6172,54.5117,54.5494,53700.0
2012-10-03 10:00:00,72.43,72.5,72.29,72.42,69500.0,54.572,54.6247,54.4665,54.5644,69500.0
2012-10-03 10:10:00,72.42,72.64,72.42,72.64,45900.0,54.5644,54.7302,54.5644,54.7302,45900.0
2012-10-03 10:20:00,72.66,72.66,72.59,72.64,66100.0,54.7453,54.7453,54.6925,54.7302,66100.0
2012-10-03 10:30:00,72.64,72.67,72.53,72.58,36000.0,54.7302,54.7528,54.6473,54.685,36000.0
2012-10-03 10:40:00,72.6,72.6,72.51,72.52,11200.0,54.7001,54.7001,54.6323,54.6398,11200.0
2012-10-03 10:50:00,72.53,72.54,72.48,72.52,15000.0,54.6473,54.6549,54.6097,54.6398,15000.0
2012-10-03 11:00:00,72.53,72.65,72.53,72.65,50300.0,54.6473,54.7377,54.6473,54.7377,50300.0
2012-10-03 11:10:00,72.65,72.79,72.65,72.76,61700.0,54.7377,54.8432,54.7377,54.8206,61700.0
2012-10-03 11:20:00,72.75,72.8,72.75,72.76,11500.0,54.8131,54.8508,54.8131,54.8206,11500.0
2012-10-03 11:30:00,72.76,72.77,72.74,72.77,28700.0,54.8206,54.8281,54.8055,54.8281,28700.0
2012-10-03 11:40:00,72.78,72.89,72.78,72.85,72100.0,54.8357,54.9186,54.8357,54.8884,72100.0
2012-10-03 11:50:00,72.85,72.88,72.81,72.83,22900.0,54.8884,54.911,54.8583,54.8734,22900.0
2012-10-03 12:00:00,72.85,72.85,72.81,72.82,6400.0,54.8884,54.8884,54.8583,54.8658,6400.0
2012-10-03 12:10:00,72.83,72.87,72.83,72.85,10900.0,54.8734,54.9035,54.8734,54.8884,10900.0
2012-10-03 12:20:00,72.85,72.89,72.84,72.89,11900.0,54.8884,54.9186,54.8809,54.9186,11900.0
2012-10-03 12:30:00,72.91,72.93,72.88,72.9,30700.0,54.9336,54.9487,54.911,54.9261,30700.0
2012-10-03 12:40:00,72.89,72.9,72.87,72.9,10600.0,54.9186,54.9261,54.9035,54.9261,10600.0
2012-10-03 12:50:00,72.9,72.92,72.85,72.86,12000.0,54.9261,54.9412,54.8884,54.896,12000.0
2012-10-03 13:00:00,72.87,72.87,72.83,72.83,3000.0,54.9035,54.9035,54.8734,54.8734,3000.0
2012-10-03 13:10:00,72.85,72.86,72.84,72.86,4900.0,54.8884,54.896,54.8809,54.896,4900.0
2012-10-03 13:20:00,72.85,72.88,72.83,72.84,30000.0,54.8884,54.911,54.8734,54.8809,30000.0
2012-10-03 13:30:00,72.83,72.83,72.62,72.64,256200.0,54.8734,54.8734,54.7151,54.7302,256200.0
2012-10-03 13:40:00,72.63,72.68,72.61,72.65,53200.0,54.7227,54.7603,54.7076,54.7377,53200.0
2012-10-03 13:50:00,72.69,72.72,72.67,72.68,20000.0,54.7679,54.7905,54.7528,54.7603,20000.0
2012-10-03 14:00:00,72.67,72.72,72.67,72.7,27200.0,54.7528,54.7905,54.7528,54.7754,27200.0
2012-10-03 14:10:00,72.71,72.72,72.64,72.64,16400.0,54.7829,54.7905,54.7302,54.7302,16400.0
2012-10-03 14:20:00,72.65,72.67,72.55,72.58,36600.0,54.7377,54.7528,54.6624,54.685,36600.0
2012-10-03 14:30:00,72.57,72.71,72.57,72.68,23400.0,54.6775,54.7829,54.6775,54.7603,23400.0
2012-10-03 14:40:00,72.68,72.68,72.62,72.62,15900.0,54.7603,54.7603,54.7151,54.7151,15900.0
2012-10-03 14:50:00,72.61,72.63,72.57,72.59,33300.0,54.7076,54.7227,54.6775,54.6925,33300.0
2012-10-03 15:00:00,72.6,72.6,72.5,72.53,91200.0,54.7001,54.7001,54.6247,54.6473,91200.0
2012-10-03 15:10:00,72.53,72.61,72.49,72.55,11100.0,54.6473,54.7076,54.6172,54.6624,11100.0
2012-10-03 15:20:00,72.56,72.68,72.53,72.66,12100.0,54.6699,54.7603,54.6473,54.7453,12100.0
2012-10-03 15:30:00,72.67,72.67,72.6,72.65,39900.0,54.7528,54.7528,54.7001,54.7377,39900.0
2012-10-03 15:40:00,72.66,72.72,72.64,72.65,39700.0,54.7453,54.7905,54.7302,54.7377,39700.0
2012-10-03 15:50:00,72.64,72.69,72.61,72.67,59500.0,54.7302,54.7679,54.7076,54.7528,59500.0
2012-10-04 09:30:00,72.98,73.05,72.91,72.99,35000.0,54.9864,55.0391,54.9336,54.9939,35000.0
2012-10-04 09:40:00,72.97,73.06,72.94,73.05,17800.0,54.9788,55.0466,54.9562,55.0391,17800.0
2012-10-04 09:50:00,73.07,73.08,73.0,73.04,11500.0,55.0542,55.0617,55.0014,55.0316,11500.0
2012-10-04 10:00:00,73.06,73.3,73.0,73.3,49700.0,55.0466,55.2275,55.0014,55.2275,49700.0
2012-10-04 10:10:00,73.35,73.4,73.3,73.32,17000.0,55.2651,55.3028,55.2275,55.2425,17000.0
2012-10-04 10:20:00,73.32,73.36,73.31,73.31,66800.0,55.2425,55.2727,55.235,55.235,66800.0
2012-10-04 10:30:00,73.29,73.3,73.25,73.28,22100.0,55.2199,55.2275,55.1898,55.2124,22100.0
2012-10-04 10:40:00,73.29,73.3,73.21,73.26,8800.0,55.2199,55.2275,55.1597,55.1973,8800.0
2012-10-04 10:50:00,73.24,73.3,73.23,73.29,14500.0,55.1823,55.2275,55.1747,55.2199,14500.0
2012-10-04 11:00:00,73.28,73.32,73.17,73.2,59100.0,55.2124,55.2425,55.1295,55.1521,59100.0
2012-10-04 11:10:00,73.19,73.25,73.18,73.22,50800.0,55.1446,55.1898,55.1371,55.1672,50800.0
2012-10-04 11:20:00,73.2,73.2,73.11,73.12,31100.0,55.1521,55.1521,55.0843,55.0919,31100.0
2012-10-04 11:30:00,73.11,73.15,73.07,73.14,22300.0,55.0843,55.1145,55.0542,55.1069,22300.0
2012-10-04 11:40:00,73.13,73.18,73.13,73.16,18300.0,55.0994,55.1371,55.0994,55.122,18300.0
2012-10-04 11:50:00,73.16,73.16,73.12,73.15,44700.0,55.122,55.122,55.0919,55.1145,44700.0
2012-10-04 12:00:00,73.14,73.24,73.13,73.23,22300.0,55.1069,55.1823,55.0994,55.1747,22300.0
2012-10-04 12:10:00,73.24,73.3,73.22,73.23,27700.0,55.1823,55.2275,55.1672,55.1747,27700.0
2012-10-04 12:20:00,73.24,73.29,73.24,73.24,6000.0,55.1823,55.2199,55.1823,55.1823,6000.0
2012-10-04 12:30:00,73.26,73.28,73.25,73.25,7300.0,55.1973,55.2124,55.1898,55.1898,7300.0
2012-10-04 12:40:00,73.26,73.26,73.2,73.22,4800.0,55.1973,55.1973,55.1521,55.1672,4800.0
2012-10-04 12:50:00,73.2,73.21,73.17,73.2,7600.0,55.1521,55.1597,55.1295,55.1521,7600.0
2012-10-04 13:00:00,73.21,73.27,73.21,73.26,9500.0,55.1597,55.2049,55.1597,55.1973,9500.0
2012-10-04 13:10:00,73.26,73.28,73.24,73.28,4600.0,55.1973,55.2124,55.1823,55.2124,4600.0
2012-10-04 13:20:00,73.28,73.35,73.27,73.34,5500.0,55.2124,55.2651,55.2049,55.2576,5500.0
2012-10-04 13:30:00,73.34,73.4,73.33,73.36,12800.0,55.2576,55.3028,55.2501,55.2727,12800.0
2012-10-04 13:40:00,73.36,73.37,73.32,73.32,72500.0,55.2727,55.2802,55.2425,55.2425,72500.0
2012-10-04 13:50:00,73.32,73.38,73.3,73.37,29600.0,55.2425,55.2878,55.2275,55.2802,29600.0
2012-10-04 14:00:00,73.37,73.38,73.24,73.32,61200.0,55.2802,55.2878,55.1823,55.2425,61200.0
2012-10-04 14:10:00,73.33,73.34,73.27,73.3,19400.0,55.2501,55.2576,55.2049,55.2275,19400.0
2012-10-04 14:20:00,73.29,73.31,73.26,73.29,18900.0,55.2199,55.235,55.1973,55.2199,18900.0
2012-10-04 14:30:00,73.3,73.32,73.28,73.31,31700.0,55.2275,55.2425,55.2124,55.235,31700.0
2012-10-04 14:40:00,73.34,73.37,73.32,73.33,20300.0,55.2576,55.2802,55.2425,55.2501,20300.0
2012-10-04 14:50:00,73.33,73.33,73.29,73.33,39300.0,55.2501,55.2501,55.2199,55.2501,39300.0
2012-10-04 15:00:00,73.32,73.37,73.32,73.33,21400.0,55.2425,55.2802,55.2425,55.2501,21400.0
2012-10-04 15:10:00,73.34,73.38,73.33,73.36,56800.0,55.2576,55.2878,55.2501,55.2727,56800.0
2012-10-04 15:20:00,73.36,73.37,73.28,73.29,257300.0,55.2727,55.2802,55.2124,55.2199,257300.0
2012-10-04 15:30:00,73.29,73.32,73.28,73.3,219500.0,55.2199,55.2425,55.2124,55.2275,219500.0
2012-10-04 15:40:00,73.31,73.31,73.27,73.3,37800.0,55.235,55.235,55.2049,55.2275,37800.0
2012-10-04 15:50:00,73.3,73.37,73.25,73.37,96700.0,55.2275,55.2802,55.1898,55.2802,96700.0
2012-10-05 09:30:00,73.77,73.85,73.74,73.81,26500.0,55.5816,55.6419,55.559,55.6117,26500.0
2012-10-05 09:40:00,73.8,73.81,73.69,73.74,14400.0,55.6042,55.6117,55.5213,55.559,14400.0
2012-10-05 09:50:00,73.77,73.87,73.77,73.84,13100.0,55.5816,55.6569,55.5816,55.6343,13100.0
2012-10-05 10:00:00,73.8,73.8,73.72,73.76,7800.0,55.6042,55.6042,55.5439,55.5741,7800.0
2012-10-05 10:10:00,73.77,73.85,73.76,73.85,5200.0,55.5816,55.6419,55.5741,55.6419,5200.0
2012-10-05 10:20:00,73.85,73.92,73.85,73.89,9700.0,55.6419,55.6946,55.6419,55.672,9700.0
2012-10-05 10:30:00,73.86,73.89,73.84,73.84,91800.0,55.6494,55.672,55.6343,55.6343,91800.0
2012-10-05 10:40:00,73.85,73.85,73.73,73.75,20000.0,55.6419,55.6419,55.5515,55.5665,20000.0
2012-10-05 10:50:00,73.75,73.81,73.75,73.81,12700.0,55.5665,55.6117,55.5665,55.6117,12700.0
2012-10-05 11:00:00,73.8,73.81,73.74,73.74,13600.0,55.6042,55.6117,55.559,55.559,13600.0
2012-10-05 11:10:00,73.76,73.8,73.74,73.78,36100.0,55.5741,55.6042,55.559,55.5891,36100.0
2012-10-05 11:20:00,73.8,73.8,73.71,73.72,13000.0,55.6042,55.6042,55.5364,55.5439,13000.0
2012-10-05 11:30:00,73.73,73.78,73.73,73.75,22700.0,55.5515,55.5891,55.5515,55.5665,22700.0
2012-10-05 11:40:00,73.75,73.75,73.66,73.7,33600.0,55.5665,55.5665,55.4987,55.5289,33600.0
2012-10-05 11:50:00,73.71,73.72,73.69,73.71,13500.0,55.5364,55.5439,55.5213,55.5364,13500.0
2012-10-05 12:00:00,73.72,73.72,73.66,73.67,10200.0,55.5439,55.5439,55.4987,55.5062,10200.0
2012-10-05 12:10:00,73.66,73.76,73.66,73.71,9200.0,55.4987,55.5741,55.4987,55.5364,9200.0
2012-10-05 12:20:00,73.72,73.75,73.7,73.72,20600.0,55.5439,55.5665,55.5289,55.5439,20600.0
2012-10-05 12:30:00,73.73,73.78,73.73,73.76,29400.0,55.5515,55.5891,55.5515,55.5741,29400.0
2012-10-05 12:40:00,73.76,73.79,73.73,73.73,8700.0,55.5741,55.5967,55.5515,55.5515,8700.0
2012-10-05 12:50:00,73.72,73.74,73.69,73.74,4000.0,55.5439,55.559,55.5213,55.559,4000.0
2012-10-05 13:00:00,73.75,73.75,73.72,73.74,3400.0,55.5665,55.5665,55.5439,55.559,3400.0
2012-10-05 13:10:00,73.74,73.75,73.71,73.73,8600.0,55.559,55.5665,55.5364,55.5515,8600.0
2012-10-05 13:20:00,73.74,73.74,73.61,73.61,7200.0,55.559,55.559,55.461,55.461,7200.0
2012-10-05 13:30:00,73.61,73.64,73.6,73.62,32400.0,55.461,55.4836,55.4535,55.4686,32400.0
2012-10-05 13:40:00,73.63,73.63,73.53,73.53,20500.0,55.4761,55.4761,55.4008,55.4008,20500.0
2012-10-05 13:50:00,73.53,73.58,73.53,73.57,7400.0,55.4008,55.4384,55.4008,55.4309,7400.0
2012-10-05 14:00:00,73.57,73.58,73.54,73.54,7600.0,55.4309,55.4384,55.4083,55.4083,7600.0
2012-10-05 14:10:00,73.52,73.59,73.5,73.57,14700.0,55.3932,55.446,55.3782,55.4309,14700.0
2012-10-05 14:20:00,73.57,73.57,73.52,73.53,19500.0,55.4309,55.4309,55.3932,55.4008,19500.0
2012-10-05 14:30:00,73.54,73.55,73.5,73.5,16400.0,55.4083,55.4158,55.3782,55.3782,16400.0
2012-10-05 14:40:00,73.5,73.54,73.49,73.49,19100.0,55.3782,55.4083,55.3706,55.3706,19100.0
2012-10-05 14:50:00,73.5,73.51,73.32,73.32,53300.0,55.3782,55.3857,55.2425,55.2425,53300.0
2012-10-05 15:00:00,73.32,73.39,73.32,73.34,34200.0,55.2425,55.2953,55.2425,55.2576,34200.0
2012-10-05 15:10:00,73.34,73.36,73.25,73.34,17300.0,55.2576,55.2727,55.1898,55.2576,17300.0
2012-10-05 15:20:00,73.35,73.42,73.34,73.39,24500.0,55.2651,55.3179,55.2576,55.2953,24500.0
2012-10-05 15:30:00,73.39,73.41,73.21,73.23,59500.0,55.2953,55.3104,55.1597,55.1747,59500.0
2012-10-05 15:40:00,73.23,73.38,73.23,73.38,31400.0,55.1747,55.2878,55.1747,55.2878,31400.0
2012-10-05 15:50:00,73.39,73.43,73.31,73.43,48300.0,55.2953,55.3254,55.235,55.3254,48300.0
2012-10-08 09:30:00,73.16,73.2,73.1,73.12,31200.0,55.122,55.1521,55.0768,55.0919,31200.0
2012-10-08 09:40:00,73.11,73.22,73.11,73.12,21500.0,55.0843,55.1672,55.0843,55.0919,21500.0
2012-10-08 09:50:00,73.11,73.21,73.11,73.15,10700.0,55.0843,55.1597,55.0843,55.1145,10700.0
2012-10-08 10:00:00,73.16,73.22,73.16,73.2,10600.0,55.122,55.1672,55.122,55.1521,10600.0
2012-10-08 10:10:00,73.2,73.23,73.18,73.2,8100.0,55.1521,55.1747,55.1371,55.1521,8100.0
2012-10-08 10:20:00,73.2,73.2,73.15,73.16,32200.0,55.1521,55.1521,55.1145,55.122,32200.0
2012-10-08 10:30:00,73.16,73.26,73.14,73.26,36200.0,55.122,55.1973,55.1069,55.1973,36200.0
2012-10-08 10:40:00,73.28,73.37,73.27,73.3,22100.0,55.2124,55.2802,55.2049,55.2275,22100.0
2012-10-08 10:50:00,73.3,73.33,73.26,73.26,28200.0,55.2275,55.2501,55.1973,55.1973,28200.0
2012-10-08 11:00:00,73.25,73.3,73.23,73.24,45800.0,55.1898,55.2275,55.1747,55.1823,45800.0
2012-10-08 11:10:00,73.22,73.25,73.21,73.21,46900.0,55.1672,55.1898,55.1597,55.1597,46900.0
2012-10-08 11:20:00,73.22,73.24,73.21,73.24,15700.0,55.1672,55.1823,55.1597,55.1823,15700.0
2012-10-08 11:30:00,73.24,73.24,73.18,73.2,21100.0,55.1823,55.1823,55.1371,55.1521,21100.0
2012-10-08 11:40:00,73.19,73.2,73.16,73.19,23900.0,55.1446,55.1521,55.122,55.1446,23900.0
2012-10-08 11:50:00,73.17,73.21,73.14,73.21,58100.0,55.1295,55.1597,55.1069,55.1597,58100.0
2012-10-08 12:00:00,73.21,73.22,73.17,73.22,11400.0,55.1597,55.1672,55.1295,55.1672,11400.0
2012-10-08 12:10:00,73.2,73.25,73.2,73.23,6300.0,55.1521,55.1898,55.1521,55.1747,6300.0
2012-10-08 12:20:00,73.24,73.24,73.2,73.23,9200.0,55.1823,55.1823,55.1521,55.1747,9200.0
2012-10-08 12:30:00,73.25,73.25,73.21,73.23,110200.0,55.1898,55.1898,55.1597,55.1747,110200.0
2012-10-08 12:40:00,73.23,73.25,73.23,73.25,7600.0,55.1747,55.1898,55.1747,55.1898,7600.0
2012-10-08 12:50:00,73.24,73.3,73.22,73.3,15600.0,55.1823,55.2275,55.1672,55.2275,15600.0
2012-10-08 13:00:00,73.3,73.31,73.24,73.26,17100.0,55.2275,55.235,55.1823,55.1973,17100.0
2012-10-08 13:10:00,73.28,73.3,73.26,73.3,9700.0,55.2124,55.2275,55.1973,55.2275,9700.0
2012-10-08 13:20:00,73.29,73.3,73.27,73.28,13100.0,55.2199,55.2275,55.2049,55.2124,13100.0
2012-10-08 13:30:00,73.29,73.33,73.28,73.28,21100.0,55.2199,55.2501,55.2124,55.2124,21100.0
2012-10-08 13:40:00,73.29,73.31,73.27,73.27,21800.0,55.2199,55.235,55.2049,55.2049,21800.0
2012-10-08 13:50:00,73.27,73.29,73.26,73.28,15400.0,55.2049,55.2199,55.1973,55.2124,15400.0
2012-10-08 14:00:00,73.28,73.31,73.28,73.29,13500.0,55.2124,55.235,55.2124,55.2199,13500.0
2012-10-08 14:10:00,73.29,73.32,73.27,73.32,38200.0,55.2199,55.2425,55.2049,55.2425,38200.0
2012-10-08 14:20:00,73.33,73.33,73.3,73.32,70800.0,55.2501,55.2501,55.2275,55.2425,70800.0
2012-10-08 14:30:00,73.32,73.33,73.3,73.31,53200.0,55.2425,55.2501,55.2275,55.235,53200.0
2012-10-08 14:40:00,73.3,73.31,73.26,73.28,43100.0,55.2275,55.235,55.1973,55.2124,43100.0
2012-10-08 14:50:00,73.28,73.29,73.27,73.29,15400.0,55.2124,55.2199,55.2049,55.2199,15400.0
2012-10-08 15:00:00,73.31,73.35,73.31,73.35,27900.0,55.235,55.2651,55.235,55.2651,27900.0
2012-10-08 15:10:00,73.34,73.41,73.34,73.38,39300.0,55.2576,55.3104,55.2576,55.2878,39300.0
2012-10-08 15:20:00,73.39,73.4,73.34,73.36,73000.0,55.2953,55.3028,55.2576,55.2727,73000.0
2012-10-08 15:30:00,73.34,73.38,73.34,73.34,67300.0,55.2576,55.2878,55.2576,55.2576,67300.0
2012-10-08 15:40:00,73.35,73.36,73.28,73.32,64900.0,55.2651,55.2727,55.2124,55.2425,64900.0
2012-10-08 15:50:00,73.31,73.34,73.31,73.31,43700.0,55.235,55.2576,55.235,55.235,43700.0
2012-10-09 09:30:00,73.27,73.31,73.23,73.31,20900.0,55.2049,55.235,55.1747,55.235,20900.0
2012-10-09 09:40:00,73.31,73.39,73.25,73.27,27300.0,55.235,55.2953,55.1898,55.2049,27300.0
2012-10-09 09:50:00,73.28,73.32,73.28,73.28,11600.0,55.2124,55.2425,55.2124,55.2124,11600.0
2012-10-09 10:00:00,73.28,73.4,73.28,73.35,13300.0,55.2124,55.3028,55.2124,55.2651,13300.0
2012-10-09 10:10:00,73.35,73.47,73.33,73.42,10200.0,55.2651,55.3556,55.2501,55.3179,10200.0
2012-10-09 10:20:00,73.43,73.43,73.36,73.36,7000.0,55.3254,55.3254,55.2727,55.2727,7000.0
2012-10-09 10:30:00,73.36,73.41,73.27,73.27,24400.0,55.2727,55.3104,55.2049,55.2049,24400.0
2012-10-09 10:40:00,73.28,73.3,73.11,73.13,108500.0,55.2124,55.2275,55.0843,55.0994,108500.0
2012-10-09 10:50:00,73.13,73.13,72.93,73.0,45400.0,55.0994,55.0994,54.9487,55.0014,45400.0
2012-10-09 11:00:00,72.99,72.99,72.89,72.98,12900.0,54.9939,54.9939,54.9186,54.9864,12900.0
2012-10-09 11:10:00,72.98,72.99,72.82,72.86,8600.0,54.9864,54.9939,54.8658,54.896,8600.0
2012-10-09 11:20:00,72.86,72.94,72.84,72.86,66000.0,54.896,54.9562,54.8809,54.896,66000.0
2012-10-09 11:30:00,72.85,72.94,72.84,72.89,16900.0,54.8884,54.9562,54.8809,54.9186,16900.0
2012-10-09 11:40:00,72.89,72.89,72.8,72.85,25000.0,54.9186,54.9186,54.8508,54.8884,25000.0
2012-10-09 11:50:00,72.85,72.88,72.84,72.87,8800.0,54.8884,54.911,54.8809,54.9035,8800.0
2012-10-09 12:00:00,72.87,72.91,72.87,72.88,10600.0,54.9035,54.9336,54.9035,54.911,10600.0
2012-10-09 12:10:00,72.9,73.0,72.87,72.94,33800.0,54.9261,55.0014,54.9035,54.9562,33800.0
2012-10-09 12:20:00,72.94,72.94,72.9,72.91,20000.0,54.9562,54.9562,54.9261,54.9336,20000.0
2012-10-09 12:30:00,72.91,72.91,72.86,72.88,45700.0,54.9336,54.9336,54.896,54.911,45700.0
2012-10-09 12:40:00,72.85,72.9,72.84,72.84,6700.0,54.8884,54.9261,54.8809,54.8809,6700.0
2012-10-09 12:50:00,72.85,72.85,72.82,72.83,12100.0,54.8884,54.8884,54.8658,54.8734,12100.0
2012-10-09 13:00:00,72.83,72.9,72.81,72.87,25000.0,54.8734,54.9261,54.8583,54.9035,25000.0
2012-10-09 13:10:00,72.88,72.93,72.88,72.91,34200.0,54.911,54.9487,54.911,54.9336,34200.0
2012-10-09 13:20:00,72.91,72.95,72.88,72.91,28100.0,54.9336,54.9638,54.911,54.9336,28100.0
2012-10-09 13:30:00,72.91,72.98,72.91,72.96,12700.0,54.9336,54.9864,54.9336,54.9713,12700.0
2012-10-09 13:40:00,72.98,73.0,72.96,72.98,15000.0,54.9864,55.0014,54.9713,54.9864,15000.0
2012-10-09 13:50:00,72.97,73.03,72.93,72.93,12300.0,54.9788,55.024,54.9487,54.9487,12300.0
2012-10-09 14:00:00,72.93,72.95,72.92,72.94,7500.0,54.9487,54.9638,54.9412,54.9562,7500.0
2012-10-09 14:10:00,72.97,73.0,72.9,72.99,20600.0,54.9788,55.0014,54.9261,54.9939,20600.0
2012-10-09 14:20:00,73.02,73.04,72.97,72.97,45600.0,55.0165,55.0316,54.9788,54.9788,45600.0
2012-10-09 14:30:00,72.96,73.0,72.93,72.95,25800.0,54.9713,55.0014,54.9487,54.9638,25800.0
2012-10-09 14:40:00,72.94,73.0,72.86,72.97,39700.0,54.9562,55.0014,54.896,54.9788,39700.0
2012-10-09 14:50:00,72.98,73.01,72.94,73.01,33600.0,54.9864,55.009,54.9562,55.009,33600.0
2012-10-09 15:00:00,73.03,73.04,72.97,72.98,32000.0,55.024,55.0316,54.9788,54.9864,32000.0
2012-10-09 15:10:00,72.99,73.02,72.89,72.9,25900.0,54.9939,55.0165,54.9186,54.9261,25900.0
2012-10-09 15:20:00,72.89,72.9,72.81,72.82,29000.0,54.9186,54.9261,54.8583,54.8658,29000.0
2012-10-09 15:30:00,72.84,72.84,72.75,72.8,35000.0,54.8809,54.8809,54.8131,54.8508,35000.0
2012-10-09 15:40:00,72.81,72.89,72.81,72.85,43600.0,54.8583,54.9186,54.8583,54.8884,43600.0
2012-10-09 15:50:00,72.83,72.84,72.73,72.76,29400.0,54.8734,54.8809,54.798,54.8206,29400.0
2012-10-10 09:30:00,72.7,72.73,72.58,72.6,68400.0,54.7754,54.798,54.685,54.7001,68400.0
2012-10-10 09:40:00,72.6,72.63,72.51,72.63,21100.0,54.7001,54.7227,54.6323,54.7227,21100.0
2012-10-10 09:50:00,72.61,72.66,72.47,72.54,18000.0,54.7076,54.7453,54.6021,54.6549,18000.0
2012-10-10 10:00:00,72.54,72.62,72.54,72.58,20200.0,54.6549,54.7151,54.6549,54.685,20200.0
2012-10-10 10:10:00,72.58,72.65,72.56,72.59,29800.0,54.685,54.7377,54.6699,54.6925,29800.0
2012-10-10 10:20:00,72.59,72.72,72.59,72.72,25400.0,54.6925,54.7905,54.6925,54.7905,25400.0
2012-10-10 10:30:00,72.72,72.74,72.64,72.68,20900.0,54.7905,54.8055,54.7302,54.7603,20900.0
2012-10-10 10:40:00,72.68,72.68,72.56,72.6,39500.0,54.7603,54.7603,54.6699,54.7001,39500.0
2012-10-10 10:50:00,72.6,72.66,72.59,72.61,43100.0,54.7001,54.7453,54.6925,54.7076,43100.0
2012-10-10 11:00:00,72.6,72.63,72.56,72.63,6400.0,54.7001,54.7227,54.6699,54.7227,6400.0
2012-10-10 11:10:00,72.62,72.63,72.54,72.54,10000.0,54.7151,54.7227,54.6549,54.6549,10000.0
2012-10-10 11:20:00,72.55,72.57,72.51,72.53,21000.0,54.6624,54.6775,54.6323,54.6473,21000.0
2012-10-10 11:30:00,72.52,72.52,72.38,72.41,18200.0,54.6398,54.6398,54.5343,54.5569,18200.0
2012-10-10 11:40:00,72.4,72.46,72.4,72.42,8700.0,54.5494,54.5946,54.5494,54.5644,8700.0
2012-10-10 11:50:00,72.41,72.41,72.29,72.35,38000.0,54.5569,54.5569,54.4665,54.5117,38000.0
2012-10-10 12:00:00,72.33,72.38,72.33,72.36,160700.0,54.4966,54.5343,54.4966,54.5192,160700.0
2012-10-10 12:10:00,72.37,72.42,72.32,72.34,23200.0,54.5268,54.5644,54.4891,54.5042,23200.0
2012-10-10 12:20:00,72.34,72.34,72.3,72.34,13100.0,54.5042,54.5042,54.474,54.5042,13100.0
2012-10-10 12:30:00,72.34,72.34,72.2,72.25,26500.0,54.5042,54.5042,54.3987,54.4364,26500.0
2012-10-10 12:40:00,72.25,72.27,72.19,72.2,65000.0,54.4364,54.4514,54.3912,54.3987,65000.0
2012-10-10 12:50:00,72.2,72.22,72.09,72.11,33100.0,54.3987,54.4138,54.3158,54.3309,33100.0
2012-10-10 13:00:00,72.11,72.14,72.06,72.14,132700.0,54.3309,54.3535,54.2932,54.3535,132700.0
2012-10-10 13:10:00,72.16,72.23,72.14,72.21,41500.0,54.3685,54.4213,54.3535,54.4062,41500.0
2012-10-10 13:20:00,72.2,72.24,72.2,72.22,8200.0,54.3987,54.4288,54.3987,54.4138,8200.0
2012-10-10 13:30:00,72.2,72.29,72.18,72.24,19100.0,54.3987,54.4665,54.3836,54.4288,19100.0
2012-10-10 13:40:00,72.26,72.26,72.16,72.23,21900.0,54.4439,54.4439,54.3685,54.4213,21900.0
2012-10-10 13:50:00,72.19,72.2,72.16,72.2,7400.0,54.3912,54.3987,54.3685,54.3987,7400.0
2012-10-10 14:00:00,72.21,72.34,72.21,72.28,17600.0,54.4062,54.5042,54.4062,54.459,17600.0
2012-10-10 14:10:00,72.3,72.3,72.24,72.26,12900.0,54.474,54.474,54.4288,54.4439,12900.0
2012-10-10 14:20:00,72.22,72.26,72.21,72.25,6500.0,54.4138,54.4439,54.4062,54.4364,6500.0
2012-10-10 14:30:00,72.24,72.27,72.19,72.19,7700.0,54.4288,54.4514,54.3912,54.3912,7700.0
2012-10-10 14:40:00,72.21,72.22,72.16,72.2,17100.0,54.4062,54.4138,54.3685,54.3987,17100.0
2012-10-10 14:50:00,72.2,72.24,72.2,72.2,123200.0,54.3987,54.4288,54.3987,54.3987,123200.0
2012-10-10 15:00:00,72.21,72.28,72.18,72.27,32500.0,54.4062,54.459,54.3836,54.4514,32500.0
2012-10-10 15:10:00,72.29,72.33,72.21,72.23,49200.0,54.4665,54.4966,54.4062,54.4213,49200.0
2012-10-10 15:20:00,72.23,72.3,72.17,72.25,28100.0,54.4213,54.474,54.3761,54.4364,28100.0
2012-10-10 15:30:00,72.25,72.26,72.21,72.24,35500.0,54.4364,54.4439,54.4062,54.4288,35500.0
2012-10-10 15:40:00,72.25,72.27,72.21,72.21,23900.0,54.4364,54.4514,54.4062,54.4062,23900.0
2012-10-10 15:50:00,72.21,72.26,72.14,72.25,70600.0,54.4062,54.4439,54.3535,54.4364,70600.0
2012-10-11 09:30:00,72.74,72.91,72.68,72.69,37400.0,54.8055,54.9336,54.7603,54.7679,37400.0
2012-10-11 09:40:00,72.7,72.72,72.64,72.66,9400.0,54.7754,54.7905,54.7302,54.7453,9400.0
2012-10-11 09:50:00,72.64,72.7,72.64,72.66,32400.0,54.7302,54.7754,54.7302,54.7453,32400.0
2012-10-11 10:00:00,72.66,72.71,72.62,72.69,15600.0,54.7453,54.7829,54.7151,54.7679,15600.0
2012-10-11 10:10:00,72.7,72.77,72.68,72.74,23100.0,54.7754,54.8281,54.7603,54.8055,23100.0
2012-10-11 10:20:00,72.75,72.8,72.75,72.76,8400.0,54.8131,54.8508,54.8131,54.8206,8400.0
2012-10-11 10:30:00,72.77,72.81,72.77,72.78,7100.0,54.8281,54.8583,54.8281,54.8357,7100.0
2012-10-11 10:40:00,72.79,72.91,72.79,72.88,16900.0,54.8432,54.9336,54.8432,54.911,16900.0
2012-10-11 10:50:00,72.89,72.92,72.86,72.89,10400.0,54.9186,54.9412,54.896,54.9186,10400.0
2012-10-11 11:00:00,72.9,72.95,72.86,72.86,7900.0,54.9261,54.9638,54.896,54.896,7900.0
2012-10-11 11:10:00,72.86,72.88,72.76,72.76,198900.0,54.896,54.911,54.8206,54.8206,198900.0
2012-10-11 11:20:00,72.76,72.83,72.76,72.81,19800.0,54.8206,54.8734,54.8206,54.8583,19800.0
2012-10-11 11:30:00,72.81,72.81,72.77,72.78,11500.0,54.8583,54.8583,54.8281,54.8357,11500.0
2012-10-11 11:40:00,72.77,72.77,72.69,72.73,44200.0,54.8281,54.8281,54.7679,54.798,44200.0
2012-10-11 11:50:00,72.73,72.73,72.65,72.71,6200.0,54.798,54.798,54.7377,54.7829,6200.0
2012-10-11 12:00:00,72.7,72.73,72.66,72.7,13400.0,54.7754,54.798,54.7453,54.7754,13400.0
2012-10-11 12:10:00,72.69,72.75,72.69,72.72,7700.0,54.7679,54.8131,54.7679,54.7905,7700.0
2012-10-11 12:20:00,72.72,72.72,72.68,72.7,20600.0,54.7905,54.7905,54.7603,54.7754,20600.0
2012-10-11 12:30:00,72.71,72.74,72.68,72.74,8700.0,54.7829,54.8055,54.7603,54.8055,8700.0
2012-10-11 12:40:00,72.73,72.78,72.68,72.77,7800.0,54.798,54.8357,54.7603,54.8281,7800.0
2012-10-11 12:50:00,72.78,72.81,72.75,72.75,5100.0,54.8357,54.8583,54.8131,54.8131,5100.0
2012-10-11 13:00:00,72.74,72.78,72.7,72.77,3600.0,54.8055,54.8357,54.7754,54.8281,3600.0
2012-10-11 13:10:00,72.76,72.76,72.73,72.75,5500.0,54.8206,54.8206,54.798,54.8131,5500.0
2012-10-11 13:20:00,72.74,72.74,72.65,72.68,21000.0,54.8055,54.8055,54.7377,54.7603,21000.0
2012-10-11 13:30:00,72.68,72.68,72.61,72.62,9800.0,54.7603,54.7603,54.7076,54.7151,9800.0
2012-10-11 13:40:00,72.6,72.6,72.53,72.56,20900.0,54.7001,54.7001,54.6473,54.6699,20900.0
2012-10-11 13:50:00,72.56,72.56,72.49,72.56,8600.0,54.6699,54.6699,54.6172,54.6699,8600.0
2012-10-11 14:00:00,72.55,72.58,72.53,72.53,11000.0,54.6624,54.685,54.6473,54.6473,11000.0
2012-10-11 14:10:00,72.55,72.64,72.55,72.61,11600.0,54.6624,54.7302,54.6624,54.7076,11600.0
2012-10-11 14:20:00,72.59,72.66,72.56,72.64,18600.0,54.6925,54.7453,54.6699,54.7302,18600.0
2012-10-11 14:30:00,72.63,72.63,72.58,72.59,6000.0,54.7227,54.7227,54.685,54.6925,6000.0
2012-10-11 14:40:00,72.58,72.58,72.48,72.49,11100.0,54.685,54.685,54.6097,54.6172,11100.0
2012-10-11 14:50:00,72.51,72.56,72.51,72.54,11600.0,54.6323,54.6699,54.6323,54.6549,11600.0
2012-10-11 15:00:00,72.54,72.58,72.52,72.53,23000.0,54.6549,54.685,54.6398,54.6473,23000.0
2012-10-11 15:10:00,72.54,72.63,72.54,72.58,30000.0,54.6549,54.7227,54.6549,54.685,30000.0
2012-10-11 15:20:00,72.57,72.63,72.55,72.62,24900.0,54.6775,54.7227,54.6624,54.7151,24900.0
2012-10-11 15:30:00,72.61,72.63,72.55,72.55,17700.0,54.7076,54.7227,54.6624,54.6624,17700.0
2012-10-11 15:40:00,72.55,72.56,72.5,72.51,68900.0,54.6624,54.6699,54.6247,54.6323,68900.0
2012-10-11 15:50:00,72.52,72.56,72.48,72.48,29300.0,54.6398,54.6699,54.6097,54.6097,29300.0
2012-10-12 09:30:00,72.48,72.5,72.31,72.41,79500.0,54.6097,54.6247,54.4816,54.5569,79500.0
2012-10-12 09:40:00,72.42,72.43,72.3,72.39,58300.0,54.5644,54.572,54.474,54.5418,58300.0
2012-10-12 09:50:00,72.38,72.55,72.34,72.51,25600.0,54.5343,54.6624,54.5042,54.6323,25600.0
2012-10-12 10:00:00,72.51,72.59,72.46,72.48,68800.0,54.6323,54.6925,54.5946,54.6097,68800.0
2012-10-12 10:10:00,72.49,72.56,72.44,72.49,41800.0,54.6172,54.6699,54.5795,54.6172,41800.0
2012-10-12 10:20:00,72.48,72.49,72.32,72.36,57500.0,54.6097,54.6172,54.4891,54.5192,57500.0
2012-10-12 10:30:00,72.35,72.37,72.3,72.36,48100.0,54.5117,54.5268,54.474,54.5192,48100.0
2012-10-12 10:40:00,72.36,72.42,72.3,72.31,61600.0,54.5192,54.5644,54.474,54.4816,61600.0
2012-10-12 10:50:00,72.32,72.37,72.28,72.31,32100.0,54.4891,54.5268,54.459,54.4816,32100.0
2012-10-12 11:00:00,72.32,72.33,72.29,72.3,23600.0,54.4891,54.4966,54.4665,54.474,23600.0
2012-10-12 11:10:00,72.3,72.3,72.12,72.13,61200.0,54.474,54.474,54.3384,54.3459,61200.0
2012-10-12 11:20:00,72.14,72.19,72.1,72.1,41700.0,54.3535,54.3912,54.3233,54.3233,41700.0
2012-10-12 11:30:00,72.09,72.09,71.94,71.95,45500.0,54.3158,54.3158,54.2028,54.2103,45500.0
2012-10-12 11:40:00,71.96,71.98,71.87,71.94,30800.0,54.2179,54.2329,54.15,54.2028,30800.0
2012-10-12 11:50:00,71.93,71.98,71.9,71.97,28000.0,54.1953,54.2329,54.1727,54.2254,28000.0
2012-10-12 12:00:00,71.97,72.04,71.94,72.01,88400.0,54.2254,54.2781,54.2028,54.2555,88400.0
2012-10-12 12:10:00,72.01,72.05,71.98,71.98,32800.0,54.2555,54.2857,54.2329,54.2329,32800.0
2012-10-12 12:20:00,71.98,72.0,71.94,71.94,92900.0,54.2329,54.248,54.2028,54.2028,92900.0
2012-10-12 12:30:00,71.95,72.01,71.95,71.97,73900.0,54.2103,54.2555,54.2103,54.2254,73900.0
2012-10-12 12:40:00,71.97,71.98,71.91,71.92,65100.0,54.2254,54.2329,54.1802,54.1877,65100.0
2012-10-12 12:50:00,71.92,71.99,71.92,71.98,36300.0,54.1877,54.2405,54.1877,54.2329,36300.0
2012-10-12 13:00:00,71.97,71.98,71.95,71.97,31700.0,54.2254,54.2329,54.2103,54.2254,31700.0
2012-10-12 13:10:00,71.95,71.95,71.89,71.95,16600.0,54.2103,54.2103,54.1651,54.2103,16600.0
2012-10-12 13:20:00,71.94,71.97,71.94,71.96,28600.0,54.2028,54.2254,54.2028,54.2179,28600.0
2012-10-12 13:30:00,71.95,71.98,71.88,71.93,48700.0,54.2103,54.2329,54.1576,54.1953,48700.0
2012-10-12 13:40:00,71.96,71.96,71.87,71.9,38000.0,54.2179,54.2179,54.15,54.1727,38000.0
2012-10-12 13:50:00,71.89,72.0,71.89,71.98,29100.0,54.1651,54.248,54.1651,54.2329,29100.0
2012-10-12 14:00:00,72.0,72.0,71.95,71.97,36400.0,54.248,54.248,54.2103,54.2254,36400.0
2012-10-12 14:10:00,71.97,72.0,71.97,71.99,13900.0,54.2254,54.248,54.2254,54.2405,13900.0
2012-10-12 14:20:00,71.99,72.07,71.99,72.07,30300.0,54.2405,54.3007,54.2405,54.3007,30300.0
2012-10-12 14:30:00,72.07,72.09,72.04,72.09,57300.0,54.3007,54.3158,54.2781,54.3158,57300.0
2012-10-12 14:40:00,72.09,72.09,72.02,72.06,49300.0,54.3158,54.3158,54.2631,54.2932,49300.0
2012-10-12 14:50:00,72.05,72.15,72.05,72.1,37000.0,54.2857,54.361,54.2857,54.3233,37000.0
2012-10-12 15:00:00,72.09,72.09,72.0,72.03,51300.0,54.3158,54.3158,54.248,54.2706,51300.0
2012-10-12 15:10:00,72.04,72.11,72.03,72.09,139900.0,54.2781,54.3309,54.2706,54.3158,139900.0
2012-10-12 15:20:00,72.09,72.1,72.05,72.06,73200.0,54.3158,54.3233,54.2857,54.2932,73200.0
2012-10-12 15:30:00,72.05,72.07,71.98,72.0,87900.0,54.2857,54.3007,54.2329,54.248,87900.0
2012-10-12 15:40:00,72.0,72.07,71.96,71.98,132800.0,54.248,54.3007,54.2179,54.2329,132800.0
2012-10-12 15:50:00,71.98,72.09,71.97,72.03,178700.0,54.2329,54.3158,54.2254,54.2706,178700.0
2012-10-15 09:30:00,72.21,72.24,72.1,72.13,43900.0,54.4062,54.4288,54.3233,54.3459,43900.0
2012-10-15 09:40:00,72.14,72.15,72.06,72.1,27500.0,54.3535,54.361,54.2932,54.3233,27500.0
2012-10-15 09:50:00,72.11,72.15,72.03,72.13,75300.0,54.3309,54.361,54.2706,54.3459,75300.0
2012-10-15 10:00:00,72.11,72.21,72.06,72.12,22900.0,54.3309,54.4062,54.2932,54.3384,22900.0
2012-10-15 10:10:00,72.15,72.15,71.99,72.02,22000.0,54.361,54.361,54.2405,54.2631,22000.0
2012-10-15 10:20:00,72.01,72.05,71.94,71.94,22100.0,54.2555,54.2857,54.2028,54.2028,22100.0
2012-10-15 10:30:00,71.94,72.04,71.92,72.01,13500.0,54.2028,54.2781,54.1877,54.2555,13500.0
2012-10-15 10:40:00,72.01,72.09,72.01,72.04,14300.0,54.2555,54.3158,54.2555,54.2781,14300.0
2012-10-15 10:50:00,72.04,72.05,71.98,72.05,15400.0,54.2781,54.2857,54.2329,54.2857,15400.0
2012-10-15 11:00:00,72.05,72.13,72.01,72.13,18500.0,54.2857,54.3459,54.2555,54.3459,18500.0
2012-10-15 11:10:00,72.14,72.16,72.12,72.15,17000.0,54.3535,54.3685,54.3384,54.361,17000.0
2012-10-15 11:20:00,72.17,72.22,72.16,72.19,33900.0,54.3761,54.4138,54.3685,54.3912,33900.0
2012-10-15 11:30:00,72.18,72.28,72.18,72.28,25800.0,54.3836,54.459,54.3836,54.459,25800.0
2012-10-15 11:40:00,72.29,72.39,72.29,72.31,23800.0,54.4665,54.5418,54.4665,54.4816,23800.0
2012-10-15 11:50:00,72.31,72.32,72.26,72.29,19000.0,54.4816,54.4891,54.4439,54.4665,19000.0
2012-10-15 12:00:00,72.29,72.35,72.27,72.35,18000.0,54.4665,54.5117,54.4514,54.5117,18000.0
2012-10-15 12:10:00,72.35,72.36,72.32,72.35,13600.0,54.5117,54.5192,54.4891,54.5117,13600.0
2012-10-15 12:20:00,72.36,72.47,72.36,72.47,40600.0,54.5192,54.6021,54.5192,54.6021,40600.0
2012-10-15 12:30:00,72.47,72.51,72.43,72.51,24000.0,54.6021,54.6323,54.572,54.6323,24000.0
2012-10-15 12:40:00,72.51,72.53,72.5,72.51,34400.0,54.6323,54.6473,54.6247,54.6323,34400.0
2012-10-15 12:50:00,72.51,72.52,72.47,72.48,9800.0,54.6323,54.6398,54.6021,54.6097,9800.0
2012-10-15 13:00:00,72.48,72.53,72.47,72.52,224800.0,54.6097,54.6473,54.6021,54.6398,224800.0
2012-10-15 13:10:00,72.53,72.56,72.47,72.48,23300.0,54.6473,54.6699,54.6021,54.6097,23300.0
2012-10-15 13:20:00,72.48,72.5,72.44,72.45,20400.0,54.6097,54.6247,54.5795,54.587,20400.0
2012-10-15 13:30:00,72.46,72.49,72.42,72.42,15400.0,54.5946,54.6172,54.5644,54.5644,15400.0
2012-10-15 13:40:00,72.43,72.47,72.42,72.46,7500.0,54.572,54.6021,54.5644,54.5946,7500.0
2012-10-15 13:50:00,72.47,72.49,72.47,72.48,18400.0,54.6021,54.6172,54.6021,54.6097,18400.0
2012-10-15 14:00:00,72.48,72.51,72.46,72.48,11600.0,54.6097,54.6323,54.5946,54.6097,11600.0
2012-10-15 14:10:00,72.47,72.5,72.47,72.47,15600.0,54.6021,54.6247,54.6021,54.6021,15600.0
2012-10-15 14:20:00,72.47,72.52,72.46,72.47,24100.0,54.6021,54.6398,54.5946,54.6021,24100.0
2012-10-15 14:30:00,72.46,72.46,72.35,72.38,24700.0,54.5946,54.5946,54.5117,54.5343,24700.0
2012-10-15 14:40:00,72.38,72.39,72.31,72.33,52400.0,54.5343,54.5418,54.4816,54.4966,52400.0
2012-10-15 14:50:00,72.33,72.4,72.33,72.37,19600.0,54.4966,54.5494,54.4966,54.5268,19600.0
2012-10-15 15:00:00,72.37,72.41,72.35,72.39,13200.0,54.5268,54.5569,54.5117,54.5418,13200.0
2012-10-15 15:10:00,72.4,72.51,72.39,72.51,170600.0,54.5494,54.6323,54.5418,54.6323,170600.0
2012-10-15 15:20:00,72.5,72.51,72.46,72.46,45800.0,54.6247,54.6323,54.5946,54.5946,45800.0
2012-10-15 15:30:00,72.49,72.52,72.46,72.49,35300.0,54.6172,54.6398,54.5946,54.6172,35300.0
2012-10-15 15:40:00,72.49,72.58,72.48,72.58,45800.0,54.6172,54.685,54.6097,54.685,45800.0
2012-10-15 15:50:00,72.58,72.67,72.58,72.59,57800.0,54.685,54.7528,54.685,54.6925,57800.0
2012-10-16 09:30:00,72.96,73.02,72.91,72.95,49500.0,54.9713,55.0165,54.9336,54.9638,49500.0
2012-10-16 09:40:00,72.96,73.11,72.95,73.09,60500.0,54.9713,55.0843,54.9638,55.0693,60500.0
2012-10-16 09:50:00,73.12,73.21,73.12,73.21,12400.0,55.0919,55.1597,55.0919,55.1597,12400.0
2012-10-16 10:00:00,73.22,73.25,73.19,73.23,14300.0,55.1672,55.1898,55.1446,55.1747,14300.0
2012-10-16 10:10:00,73.22,73.27,73.22,73.22,23600.0,55.1672,55.2049,55.1672,55.1672,23600.0
2012-10-16 10:20:00,73.2,73.26,73.19,73.23,39000.0,55.1521,55.1973,55.1446,55.1747,39000.0
2012-10-16 10:30:00,73.24,73.31,73.24,73.25,18100.0,55.1823,55.235,55.1823,55.1898,18100.0
2012-10-16 10:40:00,73.24,73.26,73.21,73.22,10700.0,55.1823,55.1973,55.1597,55.1672,10700.0
2012-10-16 10:50:00,73.2,73.25,73.12,73.23,23100.0,55.1521,55.1898,55.0919,55.1747,23100.0
2012-10-16 11:00:00,73.21,73.23,73.18,73.22,38100.0,55.1597,55.1747,55.1371,55.1672,38100.0
2012-10-16 11:10:00,73.22,73.25,73.22,73.23,18900.0,55.1672,55.1898,55.1672,55.1747,18900.0
2012-10-16 11:20:00,73.25,73.3,73.23,73.29,23700.0,55.1898,55.2275,55.1747,55.2199,23700.0
2012-10-16 11:30:00,73.3,73.33,73.27,73.28,20300.0,55.2275,55.2501,55.2049,55.2124,20300.0
2012-10-16 11:40:00,73.26,73.27,73.23,73.25,8800.0,55.1973,55.2049,55.1747,55.1898,8800.0
2012-10-16 11:50:00,73.26,73.29,73.26,73.29,9100.0,55.1973,55.2199,55.1973,55.2199,9100.0
2012-10-16 12:00:00,73.28,73.33,73.26,73.32,19600.0,55.2124,55.2501,55.1973,55.2425,19600.0
2012-10-16 12:10:00,73.33,73.34,73.29,73.3,19600.0,55.2501,55.2576,55.2199,55.2275,19600.0
2012-10-16 12:20:00,73.31,73.31,73.28,73.28,14300.0,55.235,55.235,55.2124,55.2124,14300.0
2012-10-16 12:30:00,73.28,73.32,73.28,73.28,18900.0,55.2124,55.2425,55.2124,55.2124,18900.0
2012-10-16 12:40:00,73.27,73.3,73.27,73.29,8000.0,55.2049,55.2275,55.2049,55.2199,8000.0
2012-10-16 12:50:00,73.29,73.3,73.27,73.27,5600.0,55.2199,55.2275,55.2049,55.2049,5600.0
2012-10-16 13:00:00,73.28,73.29,73.26,73.28,29600.0,55.2124,55.2199,55.1973,55.2124,29600.0
2012-10-16 13:10:00,73.28,73.3,73.28,73.3,17400.0,55.2124,55.2275,55.2124,55.2275,17400.0
2012-10-16 13:20:00,73.3,73.33,73.29,73.31,40900.0,55.2275,55.2501,55.2199,55.235,40900.0
2012-10-16 13:30:00,73.32,73.34,73.32,73.34,29500.0,55.2425,55.2576,55.2425,55.2576,29500.0
2012-10-16 13:40:00,73.35,73.35,73.3,73.31,33300.0,55.2651,55.2651,55.2275,55.235,33300.0
2012-10-16 13:50:00,73.31,73.33,73.29,73.32,16700.0,55.235,55.2501,55.2199,55.2425,16700.0
2012-10-16 14:00:00,73.31,73.31,73.27,73.27,16200.0,55.235,55.235,55.2049,55.2049,16200.0
2012-10-16 14:10:00,73.27,73.27,73.19,73.19,21400.0,55.2049,55.2049,55.1446,55.1446,21400.0
2012-10-16 14:20:00,73.2,73.21,73.18,73.2,17000.0,55.1521,55.1597,55.1371,55.1521,17000.0
2012-10-16 14:30:00,73.2,73.21,73.16,73.18,75600.0,55.1521,55.1597,55.122,55.1371,75600.0
2012-10-16 14:40:00,73.17,73.21,73.17,73.2,13400.0,55.1295,55.1597,55.1295,55.1521,13400.0
2012-10-16 14:50:00,73.19,73.19,73.16,73.19,23500.0,55.1446,55.1446,55.122,55.1446,23500.0
2012-10-16 15:00:00,73.19,73.22,73.14,73.14,61800.0,55.1446,55.1672,55.1069,55.1069,61800.0
2012-10-16 15:10:00,73.13,73.18,73.11,73.14,16100.0,55.0994,55.1371,55.0843,55.1069,16100.0
2012-10-16 15:20:00,73.14,73.16,73.12,73.16,13600.0,55.1069,55.122,55.0919,55.122,13600.0
2012-10-16 15:30:00,73.17,73.23,73.15,73.22,47600.0,55.1295,55.1747,55.1145,55.1672,47600.0
2012-10-16 15:40:00,73.23,73.27,73.22,73.25,51700.0,55.1747,55.2049,55.1672,55.1898,51700.0
2012-10-16 15:50:00,73.24,73.32,73.23,73.3,94900.0,55.1823,55.2425,55.1747,55.2275,94900.0
2012-10-17 09:30:00,73.49,73.51,73.42,73.5,54900.0,55.3706,55.3857,55.3179,55.3782,54900.0
2012-10-17 09:40:00,73.5,73.58,73.47,73.58,14700.0,55.3782,55.4384,55.3556,55.4384,14700.0
2012-10-17 09:50:00,73.58,73.65,73.54,73.64,17800.0,55.4384,55.4912,55.4083,55.4836,17800.0
2012-10-17 10:00:00,73.63,73.77,73.63,73.77,25000.0,55.4761,55.5816,55.4761,55.5816,25000.0
2012-10-17 10:10:00,73.78,73.81,73.74,73.74,17400.0,55.5891,55.6117,55.559,55.559,17400.0
2012-10-17 10:20:00,73.75,73.8,73.73,73.8,17100.0,55.5665,55.6042,55.5515,55.6042,17100.0
2012-10-17 10:30:00,73.81,73.81,73.75,73.78,13900.0,55.6117,55.6117,55.5665,55.5891,13900.0
2012-10-17 10:40:00,73.78,73.85,73.78,73.84,43800.0,55.5891,55.6419,55.5891,55.6343,43800.0
2012-10-17 10:50:00,73.85,73.85,73.77,73.8,11800.0,55.6419,55.6419,55.5816,55.6042,11800.0
2012-10-17 11:00:00,73.77,73.78,73.72,73.72,10200.0,55.5816,55.5891,55.5439,55.5439,10200.0
2012-10-17 11:10:00,73.72,73.79,73.72,73.77,7800.0,55.5439,55.5967,55.5439,55.5816,7800.0
2012-10-17 11:20:00,73.76,73.8,73.76,73.77,10800.0,55.5741,55.6042,55.5741,55.5816,10800.0
2012-10-17 11:30:00,73.78,73.82,73.76,73.82,35600.0,55.5891,55.6193,55.5741,55.6193,35600.0
2012-10-17 11:40:00,73.82,73.82,73.79,73.8,6600.0,55.6193,55.6193,55.5967,55.6042,6600.0
2012-10-17 11:50:00,73.8,73.83,73.8,73.82,5800.0,55.6042,55.6268,55.6042,55.6193,5800.0
2012-10-17 12:00:00,73.83,73.9,73.82,73.9,7400.0,55.6268,55.6795,55.6193,55.6795,7400.0
2012-10-17 12:10:00,73.9,73.91,73.88,73.89,3800.0,55.6795,55.6871,55.6645,55.672,3800.0
2012-10-17 12:20:00,73.89,73.96,73.89,73.92,17500.0,55.672,55.7247,55.672,55.6946,17500.0
2012-10-17 12:30:00,73.91,73.91,73.89,73.9,2000.0,55.6871,55.6871,55.672,55.6795,2000.0
2012-10-17 12:40:00,73.9,73.9,73.89,73.9,3400.0,55.6795,55.6795,55.672,55.6795,3400.0
2012-10-17 12:50:00,73.89,73.9,73.89,73.89,6200.0,55.672,55.6795,55.672,55.672,6200.0
2012-10-17 13:00:00,73.89,73.91,73.87,73.9,7000.0,55.672,55.6871,55.6569,55.6795,7000.0
2012-10-17 13:10:00,73.9,73.9,73.87,73.88,28600.0,55.6795,55.6795,55.6569,55.6645,28600.0
2012-10-17 13:20:00,73.87,73.88,73.84,73.86,6200.0,55.6569,55.6645,55.6343,55.6494,6200.0
2012-10-17 13:30:00,73.86,73.88,73.82,73.82,7200.0,55.6494,55.6645,55.6193,55.6193,7200.0
2012-10-17 13:40:00,73.8,73.81,73.68,73.72,18100.0,55.6042,55.6117,55.5138,55.5439,18100.0
2012-10-17 13:50:00,73.72,73.76,73.72,73.75,10100.0,55.5439,55.5741,55.5439,55.5665,10100.0
2012-10-17 14:00:00,73.75,73.77,73.74,73.77,7400.0,55.5665,55.5816,55.559,55.5816,7400.0
2012-10-17 14:10:00,73.78,73.8,73.77,73.78,27600.0,55.5891,55.6042,55.5816,55.5891,27600.0
2012-10-17 14:20:00,73.79,73.88,73.79,73.86,25300.0,55.5967,55.6645,55.5967,55.6494,25300.0
2012-10-17 14:30:00,73.86,73.89,73.85,73.89,18700.0,55.6494,55.672,55.6419,55.672,18700.0
2012-10-17 14:40:00,73.89,73.92,73.89,73.89,22900.0,55.672,55.6946,55.672,55.672,22900.0
2012-10-17 14:50:00,73.89,73.93,73.88,73.93,25200.0,55.672,55.7021,55.6645,55.7021,25200.0
2012-10-17 15:00:00,73.93,73.96,73.91,73.96,41000.0,55.7021,55.7247,55.6871,55.7247,41000.0
2012-10-17 15:10:00,73.96,74.0,73.94,73.98,16100.0,55.7247,55.7549,55.7097,55.7398,16100.0
2012-10-17 15:20:00,73.98,73.98,73.95,73.98,9400.0,55.7398,55.7398,55.7172,55.7398,9400.0
2012-10-17 15:30:00,73.97,74.01,73.94,74.0,31200.0,55.7323,55.7624,55.7097,55.7549,31200.0
2012-10-17 15:40:00,73.99,74.02,73.93,73.94,27700.0,55.7474,55.77,55.7021,55.7097,27700.0
2012-10-17 15:50:00,73.93,73.97,73.92,73.96,92800.0,55.7021,55.7323,55.6946,55.7247,92800.0
2012-10-18 09:30:00,73.81,73.96,73.81,73.9,22500.0,55.6117,55.7247,55.6117,55.6795,22500.0
2012-10-18 09:40:00,73.91,73.93,73.85,73.87,15900.0,55.6871,55.7021,55.6419,55.6569,15900.0
2012-10-18 09:50:00,73.87,73.97,73.87,73.97,8200.0,55.6569,55.7323,55.6569,55.7323,8200.0
2012-10-18 10:00:00,73.98,74.11,73.97,74.06,44400.0,55.7398,55.8378,55.7323,55.8001,44400.0
2012-10-18 10:10:00,74.07,74.07,73.84,73.85,48800.0,55.8076,55.8076,55.6343,55.6419,48800.0
2012-10-18 10:20:00,73.85,73.9,73.85,73.9,10400.0,55.6419,55.6795,55.6419,55.6795,10400.0
2012-10-18 10:30:00,73.9,74.01,73.9,73.99,14100.0,55.6795,55.7624,55.6795,55.7474,14100.0
2012-10-18 10:40:00,73.97,74.01,73.95,74.01,4800.0,55.7323,55.7624,55.7172,55.7624,4800.0
2012-10-18 10:50:00,74.02,74.1,73.99,74.06,13200.0,55.77,55.8302,55.7474,55.8001,13200.0
2012-10-18 11:00:00,74.07,74.12,74.06,74.09,17500.0,55.8076,55.8453,55.8001,55.8227,17500.0
2012-10-18 11:10:00,74.12,74.14,74.1,74.12,32600.0,55.8453,55.8604,55.8302,55.8453,32600.0
2012-10-18 11:20:00,74.11,74.13,74.08,74.12,8300.0,55.8378,55.8528,55.8152,55.8453,8300.0
2012-10-18 11:30:00,74.14,74.16,74.12,74.15,5500.0,55.8604,55.8754,55.8453,55.8679,5500.0
2012-10-18 11:40:00,74.15,74.18,74.15,74.17,18000.0,55.8679,55.8905,55.8679,55.883,18000.0
2012-10-18 11:50:00,74.17,74.24,74.15,74.23,35400.0,55.883,55.9357,55.8679,55.9282,35400.0
2012-10-18 12:00:00,74.24,74.29,74.24,74.27,11000.0,55.9357,55.9734,55.9357,55.9583,11000.0
2012-10-18 12:10:00,74.27,74.28,74.26,74.26,15400.0,55.9583,55.9659,55.9508,55.9508,15400.0
2012-10-18 12:20:00,74.25,74.26,74.23,74.25,5300.0,55.9432,55.9508,55.9282,55.9432,5300.0
2012-10-18 12:30:00,74.23,74.26,74.14,74.21,50300.0,55.9282,55.9508,55.8604,55.9131,50300.0
2012-10-18 12:40:00,74.21,74.22,74.15,74.16,12900.0,55.9131,55.9206,55.8679,55.8754,12900.0
2012-10-18 12:50:00,74.16,74.22,74.11,74.16,39200.0,55.8754,55.9206,55.8378,55.8754,39200.0
2012-10-18 13:00:00,74.17,74.19,74.1,74.1,14500.0,55.883,55.898,55.8302,55.8302,14500.0
2012-10-18 13:10:00,74.1,74.1,74.02,74.07,87300.0,55.8302,55.8302,55.77,55.8076,87300.0
2012-10-18 13:20:00,74.06,74.18,74.06,74.15,34500.0,55.8001,55.8905,55.8001,55.8679,34500.0
2012-10-18 13:30:00,74.15,74.17,74.08,74.08,41400.0,55.8679,55.883,55.8152,55.8152,41400.0
2012-10-18 13:40:00,74.09,74.12,74.04,74.08,15300.0,55.8227,55.8453,55.785,55.8152,15300.0
2012-10-18 13:50:00,74.08,74.08,73.97,74.02,6600.0,55.8152,55.8152,55.7323,55.77,6600.0
2012-10-18 14:00:00,74.0,74.15,74.0,74.09,35100.0,55.7549,55.8679,55.7549,55.8227,35100.0
2012-10-18 14:10:00,74.09,74.15,74.07,74.11,26800.0,55.8227,55.8679,55.8076,55.8378,26800.0
2012-10-18 14:20:00,74.11,74.12,74.02,74.02,25400.0,55.8378,55.8453,55.77,55.77,25400.0
2012-10-18 14:30:00,74.02,74.02,73.9,73.92,80700.0,55.77,55.77,55.6795,55.6946,80700.0
2012-10-18 14:40:00,73.92,73.97,73.84,73.93,33100.0,55.6946,55.7323,55.6343,55.7021,33100.0
2012-10-18 14:50:00,73.94,74.02,73.94,74.0,13400.0,55.7097,55.77,55.7097,55.7549,13400.0
2012-10-18 15:00:00,74.01,74.03,73.94,74.03,41900.0,55.7624,55.7775,55.7097,55.7775,41900.0
2012-10-18 15:10:00,74.03,74.05,73.98,73.99,86900.0,55.7775,55.7926,55.7398,55.7474,86900.0
2012-10-18 15:20:00,74.0,74.07,74.0,74.06,24300.0,55.7549,55.8076,55.7549,55.8001,24300.0
2012-10-18 15:30:00,74.06,74.11,74.04,74.09,22100.0,55.8001,55.8378,55.785,55.8227,22100.0
2012-10-18 15:40:00,74.09,74.17,74.09,74.13,79300.0,55.8227,55.883,55.8227,55.8528,79300.0
2012-10-18 15:50:00,74.12,74.16,74.09,74.1,213200.0,55.8453,55.8754,55.8227,55.8302,213200.0
2012-10-19 09:30:00,73.92,73.92,73.77,73.82,39600.0,55.6946,55.6946,55.5816,55.6193,39600.0
2012-10-19 09:40:00,73.84,73.84,73.62,73.66,130100.0,55.6343,55.6343,55.4686,55.4987,130100.0
2012-10-19 09:50:00,73.65,73.72,73.64,73.7,21200.0,55.4912,55.5439,55.4836,55.5289,21200.0
2012-10-19 10:00:00,73.68,73.72,73.61,73.72,9100.0,55.5138,55.5439,55.461,55.5439,9100.0
2012-10-19 10:10:00,73.71,73.72,73.61,73.61,16400.0,55.5364,55.5439,55.461,55.461,16400.0
2012-10-19 10:20:00,73.61,73.69,73.59,73.67,10500.0,55.461,55.5213,55.446,55.5062,10500.0
2012-10-19 10:30:00,73.66,73.66,73.61,73.62,7000.0,55.4987,55.4987,55.461,55.4686,7000.0
2012-10-19 10:40:00,73.61,73.65,73.57,73.57,12200.0,55.461,55.4912,55.4309,55.4309,12200.0
2012-10-19 10:50:00,73.56,73.63,73.56,73.59,10700.0,55.4234,55.4761,55.4234,55.446,10700.0
2012-10-19 11:00:00,73.6,73.6,73.45,73.46,16800.0,55.4535,55.4535,55.3405,55.348,16800.0
2012-10-19 11:10:00,73.46,73.48,73.38,73.41,12300.0,55.348,55.3631,55.2878,55.3104,12300.0
2012-10-19 11:20:00,73.4,73.44,73.34,73.41,113000.0,55.3028,55.333,55.2576,55.3104,113000.0
2012-10-19 11:30:00,73.41,73.45,73.4,73.44,10900.0,55.3104,55.3405,55.3028,55.333,10900.0
2012-10-19 11:40:00,73.43,73.44,73.35,73.35,10800.0,55.3254,55.333,55.2651,55.2651,10800.0
2012-10-19 11:50:00,73.35,73.37,73.25,73.3,30300.0,55.2651,55.2802,55.1898,55.2275,30300.0
2012-10-19 12:00:00,73.32,73.32,73.28,73.3,8200.0,55.2425,55.2425,55.2124,55.2275,8200.0
2012-10-19 12:10:00,73.29,73.29,73.09,73.12,32400.0,55.2199,55.2199,55.0693,55.0919,32400.0
2012-10-19 12:20:00,73.12,73.21,73.11,73.13,42500.0,55.0919,55.1597,55.0843,55.0994,42500.0
2012-10-19 12:30:00,73.14,73.24,73.14,73.23,11400.0,55.1069,55.1823,55.1069,55.1747,11400.0
2012-10-19 12:40:00,73.23,73.23,73.21,73.22,7800.0,55.1747,55.1747,55.1597,55.1672,7800.0
2012-10-19 12:50:00,73.22,73.23,73.17,73.18,11800.0,55.1672,55.1747,55.1295,55.1371,11800.0
2012-10-19 13:00:00,73.17,73.21,73.14,73.21,8300.0,55.1295,55.1597,55.1069,55.1597,8300.0
2012-10-19 13:10:00,73.21,73.26,73.21,73.24,26300.0,55.1597,55.1973,55.1597,55.1823,26300.0
2012-10-19 13:20:00,73.22,73.22,73.17,73.19,11600.0,55.1672,55.1672,55.1295,55.1446,11600.0
2012-10-19 13:30:00,73.18,73.18,73.1,73.11,9000.0,55.1371,55.1371,55.0768,55.0843,9000.0
2012-10-19 13:40:00,73.1,73.1,72.94,72.95,35000.0,55.0768,55.0768,54.9562,54.9638,35000.0
2012-10-19 13:50:00,72.94,72.99,72.9,72.94,19700.0,54.9562,54.9939,54.9261,54.9562,19700.0
2012-10-19 14:00:00,72.95,73.02,72.94,73.01,21200.0,54.9638,55.0165,54.9562,55.009,21200.0
2012-10-19 14:10:00,73.0,73.03,72.97,72.97,17300.0,55.0014,55.024,54.9788,54.9788,17300.0
2012-10-19 14:20:00,72.99,72.99,72.75,72.8,15200.0,54.9939,54.9939,54.8131,54.8508,15200.0
2012-10-19 14:30:00,72.82,72.91,72.82,72.9,17100.0,54.8658,54.9336,54.8658,54.9261,17100.0
2012-10-19 14:40:00,72.88,72.88,72.82,72.86,45100.0,54.911,54.911,54.8658,54.896,45100.0
2012-10-19 14:50:00,72.86,72.96,72.77,72.96,22100.0,54.896,54.9713,54.8281,54.9713,22100.0
2012-10-19 15:00:00,72.95,72.95,72.86,72.87,32700.0,54.9638,54.9638,54.896,54.9035,32700.0
2012-10-19 15:10:00,72.87,72.96,72.86,72.95,26800.0,54.9035,54.9713,54.896,54.9638,26800.0
2012-10-19 15:20:00,72.96,73.09,72.96,73.01,30100.0,54.9713,55.0693,54.9713,55.009,30100.0
2012-10-19 15:30:00,73.02,73.08,72.97,73.06,26100.0,55.0165,55.0617,54.9788,55.0466,26100.0
2012-10-19 15:40:00,73.07,73.11,73.02,73.09,30900.0,55.0542,55.0843,55.0165,55.0693,30900.0
2012-10-19 15:50:00,73.09,73.14,72.96,72.97,46000.0,55.0693,55.1069,54.9713,54.9788,46000.0
2012-10-22 09:30:00,72.87,73.02,72.87,72.88,45500.0,54.9035,55.0165,54.9035,54.911,45500.0
2012-10-22 09:40:00,72.91,72.91,72.78,72.79,16800.0,54.9336,54.9336,54.8357,54.8432,16800.0
2012-10-22 09:50:00,72.79,72.93,72.78,72.9,11800.0,54.8432,54.9487,54.8357,54.9261,11800.0
2012-10-22 10:00:00,72.9,73.06,72.9,73.06,18500.0,54.9261,55.0466,54.9261,55.0466,18500.0
2012-10-22 10:10:00,73.07,73.07,72.92,72.93,7100.0,55.0542,55.0542,54.9412,54.9487,7100.0
2012-10-22 10:20:00,72.92,73.02,72.92,72.96,8700.0,54.9412,55.0165,54.9412,54.9713,8700.0
2012-10-22 10:30:00,72.97,72.97,72.83,72.84,12400.0,54.9788,54.9788,54.8734,54.8809,12400.0
2012-10-22 10:40:00,72.84,72.84,72.79,72.83,17700.0,54.8809,54.8809,54.8432,54.8734,17700.0
2012-10-22 10:50:00,72.83,72.86,72.83,72.85,6800.0,54.8734,54.896,54.8734,54.8884,6800.0
2012-10-22 11:00:00,72.84,72.89,72.82,72.86,9400.0,54.8809,54.9186,54.8658,54.896,9400.0
2012-10-22 11:10:00,72.86,72.86,72.7,72.7,34100.0,54.896,54.896,54.7754,54.7754,34100.0
2012-10-22 11:20:00,72.69,72.71,72.64,72.67,20700.0,54.7679,54.7829,54.7302,54.7528,20700.0
2012-10-22 11:30:00,72.67,72.71,72.66,72.69,16800.0,54.7528,54.7829,54.7453,54.7679,16800.0
2012-10-22 11:40:00,72.72,72.85,72.72,72.83,14700.0,54.7905,54.8884,54.7905,54.8734,14700.0
2012-10-22 11:50:00,72.83,72.83,72.77,72.78,19900.0,54.8734,54.8734,54.8281,54.8357,19900.0
2012-10-22 12:00:00,72.76,72.8,72.71,72.8,24100.0,54.8206,54.8508,54.7829,54.8508,24100.0
2012-10-22 12:10:00,72.79,72.79,72.71,72.73,11400.0,54.8432,54.8432,54.7829,54.798,11400.0
2012-10-22 12:20:00,72.75,72.79,72.71,72.74,16900.0,54.8131,54.8432,54.7829,54.8055,16900.0
2012-10-22 12:30:00,72.75,72.75,72.66,72.7,44700.0,54.8131,54.8131,54.7453,54.7754,44700.0
2012-10-22 12:40:00,72.69,72.73,72.68,72.73,17100.0,54.7679,54.798,54.7603,54.798,17100.0
2012-10-22 12:50:00,72.73,72.73,72.68,72.68,11800.0,54.798,54.798,54.7603,54.7603,11800.0
2012-10-22 13:00:00,72.67,72.71,72.62,72.62,16400.0,54.7528,54.7829,54.7151,54.7151,16400.0
2012-10-22 13:10:00,72.61,72.61,72.49,72.56,15200.0,54.7076,54.7076,54.6172,54.6699,15200.0
2012-10-22 13:20:00,72.56,72.56,72.42,72.46,53500.0,54.6699,54.6699,54.5644,54.5946,53500.0
2012-10-22 13:30:00,72.44,72.5,72.42,72.42,74600.0,54.5795,54.6247,54.5644,54.5644,74600.0
2012-10-22 13:40:00,72.42,72.43,72.3,72.42,41900.0,54.5644,54.572,54.474,54.5644,41900.0
2012-10-22 13:50:00,72.43,72.45,72.4,72.42,30200.0,54.572,54.587,54.5494,54.5644,30200.0
2012-10-22 14:00:00,72.43,72.46,72.39,72.43,36400.0,54.572,54.5946,54.5418,54.572,36400.0
2012-10-22 14:10:00,72.43,72.54,72.4,72.51,96700.0,54.572,54.6549,54.5494,54.6323,96700.0
2012-10-22 14:20:00,72.51,72.53,72.43,72.47,21300.0,54.6323,54.6473,54.572,54.6021,21300.0
2012-10-22 14:30:00,72.47,72.53,72.42,72.42,41100.0,54.6021,54.6473,54.5644,54.5644,41100.0
2012-10-22 14:40:00,72.42,72.47,72.39,72.41,35400.0,54.5644,54.6021,54.5418,54.5569,35400.0
2012-10-22 14:50:00,72.41,72.43,72.39,72.42,74500.0,54.5569,54.572,54.5418,54.5644,74500.0
2012-10-22 15:00:00,72.42,72.43,72.35,72.39,42200.0,54.5644,54.572,54.5117,54.5418,42200.0
2012-10-22 15:10:00,72.41,72.58,72.41,72.52,55700.0,54.5569,54.685,54.5569,54.6398,55700.0
2012-10-22 15:20:00,72.52,72.6,72.48,72.6,67100.0,54.6398,54.7001,54.6097,54.7001,67100.0
2012-10-22 15:30:00,72.61,72.68,72.55,72.66,48500.0,54.7076,54.7603,54.6624,54.7453,48500.0
2012-10-22 15:40:00,72.65,72.66,72.59,72.66,56400.0,54.7377,54.7453,54.6925,54.7453,56400.0
2012-10-22 15:50:00,72.67,72.91,72.66,72.88,75100.0,54.7528,54.9336,54.7453,54.911,75100.0
2012-10-23 09:30:00,72.06,72.06,71.79,71.82,49500.0,54.2932,54.2932,54.0898,54.1124,49500.0
2012-10-23 09:40:00,71.82,71.89,71.76,71.89,19900.0,54.1124,54.1651,54.0672,54.1651,19900.0
2012-10-23 09:50:00,71.88,71.89,71.82,71.82,78900.0,54.1576,54.1651,54.1124,54.1124,78900.0
2012-10-23 10:00:00,71.82,71.92,71.81,71.81,19800.0,54.1124,54.1877,54.1048,54.1048,19800.0
2012-10-23 10:10:00,71.78,71.81,71.61,71.67,18400.0,54.0822,54.1048,53.9542,53.9994,18400.0
2012-10-23 10:20:00,71.68,71.74,71.61,71.64,24500.0,54.0069,54.0521,53.9542,53.9768,24500.0
2012-10-23 10:30:00,71.63,71.63,71.42,71.48,50300.0,53.9692,53.9692,53.811,53.8562,50300.0
2012-10-23 10:40:00,71.48,71.6,71.47,71.59,30600.0,53.8562,53.9466,53.8487,53.9391,30600.0
2012-10-23 10:50:00,71.59,71.61,71.54,71.59,26800.0,53.9391,53.9542,53.9014,53.9391,26800.0
2012-10-23 11:00:00,71.57,71.64,71.56,71.57,13900.0,53.924,53.9768,53.9165,53.924,13900.0
2012-10-23 11:10:00,71.56,71.69,71.55,71.68,22600.0,53.9165,54.0144,53.9089,54.0069,22600.0
2012-10-23 11:20:00,71.68,71.68,71.62,71.63,23700.0,54.0069,54.0069,53.9617,53.9692,23700.0
2012-10-23 11:30:00,71.63,71.63,71.52,71.54,22600.0,53.9692,53.9692,53.8863,53.9014,22600.0
2012-10-23 11:40:00,71.54,71.62,71.5,71.6,142700.0,53.9014,53.9617,53.8713,53.9466,142700.0
2012-10-23 11:50:00,71.59,71.61,71.58,71.6,14600.0,53.9391,53.9542,53.9316,53.9466,14600.0
2012-10-23 12:00:00,71.62,71.62,71.56,71.6,10900.0,53.9617,53.9617,53.9165,53.9466,10900.0
2012-10-23 12:10:00,71.61,71.72,71.59,71.72,14600.0,53.9542,54.037,53.9391,54.037,14600.0
2012-10-23 12:20:00,71.72,71.72,71.67,71.68,12500.0,54.037,54.037,53.9994,54.0069,12500.0
2012-10-23 12:30:00,71.69,71.77,71.69,71.72,14000.0,54.0144,54.0747,54.0144,54.037,14000.0
2012-10-23 12:40:00,71.74,71.81,71.73,71.79,11600.0,54.0521,54.1048,54.0446,54.0898,11600.0
2012-10-23 12:50:00,71.79,71.79,71.72,71.75,22000.0,54.0898,54.0898,54.037,54.0596,22000.0
2012-10-23 13:00:00,71.77,71.82,71.75,71.78,12300.0,54.0747,54.1124,54.0596,54.0822,12300.0
2012-10-23 13:10:00,71.81,71.87,71.72,71.73,27700.0,54.1048,54.15,54.037,54.0446,27700.0
2012-10-23 13:20:00,71.73,71.79,71.72,71.76,26900.0,54.0446,54.0898,54.037,54.0672,26900.0
2012-10-23 13:30:00,71.77,71.82,71.74,71.76,11200.0,54.0747,54.1124,54.0521,54.0672,11200.0
2012-10-23 13:40:00,71.76,71.77,71.68,71.71,9600.0,54.0672,54.0747,54.0069,54.0295,9600.0
2012-10-23 13:50:00,71.73,71.82,71.69,71.8,22200.0,54.0446,54.1124,54.0144,54.0973,22200.0
2012-10-23 14:00:00,71.82,71.9,71.78,71.8,19400.0,54.1124,54.1727,54.0822,54.0973,19400.0
2012-10-23 14:10:00,71.8,71.82,71.66,71.75,47700.0,54.0973,54.1124,53.9918,54.0596,47700.0
2012-10-23 14:20:00,71.73,71.83,71.7,71.81,28200.0,54.0446,54.1199,54.022,54.1048,28200.0
2012-10-23 14:30:00,71.82,71.9,71.77,71.89,11300.0,54.1124,54.1727,54.0747,54.1651,11300.0
2012-10-23 14:40:00,71.88,72.0,71.87,71.99,125300.0,54.1576,54.248,54.15,54.2405,125300.0
2012-10-23 14:50:00,71.98,71.99,71.93,71.99,21800.0,54.2329,54.2405,54.1953,54.2405,21800.0
2012-10-23 15:00:00,71.98,72.07,71.94,71.97,35100.0,54.2329,54.3007,54.2028,54.2254,35100.0
2012-10-23 15:10:00,71.96,72.0,71.9,71.96,46800.0,54.2179,54.248,54.1727,54.2179,46800.0
2012-10-23 15:20:00,71.99,72.0,71.89,71.89,54400.0,54.2405,54.248,54.1651,54.1651,54400.0
2012-10-23 15:30:00,71.89,71.92,71.79,71.81,53600.0,54.1651,54.1877,54.0898,54.1048,53600.0
2012-10-23 15:40:00,71.78,71.82,71.75,71.77,23500.0,54.0822,54.1124,54.0596,54.0747,23500.0
2012-10-23 15:50:00,71.77,71.88,71.77,71.81,38300.0,54.0747,54.1576,54.0747,54.1048,38300.0
2012-10-24 09:30:00,72.0,72.12,71.98,72.0,32000.0,54.248,54.3384,54.2329,54.248,32000.0
2012-10-24 09:40:00,71.99,71.99,71.86,71.9,16800.0,54.2405,54.2405,54.1425,54.1727,16800.0
2012-10-24 09:50:00,71.9,71.9,71.82,71.89,28500.0,54.1727,54.1727,54.1124,54.1651,28500.0
2012-10-24 10:00:00,71.93,71.93,71.71,71.71,24900.0,54.1953,54.1953,54.0295,54.0295,24900.0
2012-10-24 10:10:00,71.71,71.82,71.71,71.78,102300.0,54.0295,54.1124,54.0295,54.0822,102300.0
2012-10-24 10:20:00,71.78,71.88,71.76,71.79,35500.0,54.0822,54.1576,54.0672,54.0898,35500.0
2012-10-24 10:30:00,71.79,71.94,71.74,71.9,44900.0,54.0898,54.2028,54.0521,54.1727,44900.0
2012-10-24 10:40:00,71.89,71.99,71.88,71.95,31900.0,54.1651,54.2405,54.1576,54.2103,31900.0
2012-10-24 10:50:00,71.95,71.97,71.9,71.94,44000.0,54.2103,54.2254,54.1727,54.2028,44000.0
2012-10-24 11:00:00,71.94,72.01,71.9,71.91,72200.0,54.2028,54.2555,54.1727,54.1802,72200.0
2012-10-24 11:10:00,71.92,71.92,71.87,71.88,22700.0,54.1877,54.1877,54.15,54.1576,22700.0
2012-10-24 11:20:00,71.87,71.93,71.85,71.93,52000.0,54.15,54.1953,54.135,54.1953,52000.0
2012-10-24 11:30:00,71.94,71.96,71.86,71.88,19800.0,54.2028,54.2179,54.1425,54.1576,19800.0
2012-10-24 11:40:00,71.87,71.89,71.78,71.78,11200.0,54.15,54.1651,54.0822,54.0822,11200.0
2012-10-24 11:50:00,71.82,71.84,71.8,71.8,4400.0,54.1124,54.1274,54.0973,54.0973,4400.0
2012-10-24 12:00:00,71.8,71.86,71.78,71.82,74400.0,54.0973,54.1425,54.0822,54.1124,74400.0
2012-10-24 12:10:00,71.81,71.86,71.81,71.84,9000.0,54.1048,54.1425,54.1048,54.1274,9000.0
2012-10-24 12:20:00,71.85,71.87,71.81,71.87,10900.0,54.135,54.15,54.1048,54.15,10900.0
2012-10-24 12:30:00,71.87,71.96,71.87,71.92,9200.0,54.15,54.2179,54.15,54.1877,9200.0
2012-10-24 12:40:00,71.91,71.97,71.91,71.94,8100.0,54.1802,54.2254,54.1802,54.2028,8100.0
2012-10-24 12:50:00,71.94,71.96,71.94,71.96,5400.0,54.2028,54.2179,54.2028,54.2179,5400.0
2012-10-24 13:00:00,71.96,71.98,71.96,71.97,10800.0,54.2179,54.2329,54.2179,54.2254,10800.0
2012-10-24 13:10:00,71.94,71.95,71.88,71.9,8500.0,54.2028,54.2103,54.1576,54.1727,8500.0
2012-10-24 13:20:00,71.9,71.95,71.89,71.93,29000.0,54.1727,54.2103,54.1651,54.1953,29000.0
2012-10-24 13:30:00,71.94,71.94,71.88,71.9,10300.0,54.2028,54.2028,54.1576,54.1727,10300.0
2012-10-24 13:40:00,71.91,71.94,71.89,71.93,15000.0,54.1802,54.2028,54.1651,54.1953,15000.0
2012-10-24 13:50:00,71.93,71.94,71.9,71.9,17700.0,54.1953,54.2028,54.1727,54.1727,17700.0
2012-10-24 14:00:00,71.92,71.93,71.91,71.92,21400.0,54.1877,54.1953,54.1802,54.1877,21400.0
2012-10-24 14:10:00,71.92,71.95,71.71,71.88,59900.0,54.1877,54.2103,54.0295,54.1576,59900.0
2012-10-24 14:20:00,71.86,71.99,71.8,71.97,80100.0,54.1425,54.2405,54.0973,54.2254,80100.0
2012-10-24 14:30:00,71.95,71.97,71.85,71.88,36200.0,54.2103,54.2254,54.135,54.1576,36200.0
2012-10-24 14:40:00,71.85,71.85,71.73,71.78,26200.0,54.135,54.135,54.0446,54.0822,26200.0
2012-10-24 14:50:00,71.79,71.83,71.73,71.73,252400.0,54.0898,54.1199,54.0446,54.0446,252400.0
2012-10-24 15:00:00,71.73,71.78,71.6,71.67,82200.0,54.0446,54.0822,53.9466,53.9994,82200.0
2012-10-24 15:10:00,71.68,71.7,71.58,71.61,84400.0,54.0069,54.022,53.9316,53.9542,84400.0
2012-10-24 15:20:00,71.61,71.64,71.53,71.63,68400.0,53.9542,53.9768,53.8939,53.9692,68400.0
2012-10-24 15:30:00,71.65,71.66,71.56,71.56,76600.0,53.9843,53.9918,53.9165,53.9165,76600.0
2012-10-24 15:40:00,71.56,71.58,71.5,71.55,93700.0,53.9165,53.9316,53.8713,53.9089,93700.0
2012-10-24 15:50:00,71.54,71.62,71.5,71.6,242400.0,53.9014,53.9617,53.8713,53.9466,242400.0
2012-10-25 09:30:00,72.17,72.29,72.13,72.15,71100.0,54.3761,54.4665,54.3459,54.361,71100.0
2012-10-25 09:40:00,72.14,72.16,72.08,72.08,36300.0,54.3535,54.3685,54.3083,54.3083,36300.0
2012-10-25 09:50:00,72.07,72.14,72.05,72.12,13900.0,54.3007,54.3535,54.2857,54.3384,13900.0
2012-10-25 10:00:00,72.07,72.09,71.98,72.05,14500.0,54.3007,54.3158,54.2329,54.2857,14500.0
2012-10-25 10:10:00,72.08,72.13,72.06,72.1,13400.0,54.3083,54.3459,54.2932,54.3233,13400.0
2012-10-25 10:20:00,72.11,72.13,71.95,71.97,8600.0,54.3309,54.3459,54.2103,54.2254,8600.0
2012-10-25 10:30:00,71.95,71.95,71.84,71.84,5500.0,54.2103,54.2103,54.1274,54.1274,5500.0
2012-10-25 10:40:00,71.81,71.87,71.74,71.75,16500.0,54.1048,54.15,54.0521,54.0596,16500.0
2012-10-25 10:50:00,71.74,71.87,71.71,71.87,16800.0,54.0521,54.15,54.0295,54.15,16800.0
2012-10-25 11:00:00,71.85,71.91,71.85,71.91,12900.0,54.135,54.1802,54.135,54.1802,12900.0
2012-10-25 11:10:00,71.91,71.91,71.84,71.88,8600.0,54.1802,54.1802,54.1274,54.1576,8600.0
2012-10-25 11:20:00,71.87,71.87,71.63,71.66,20800.0,54.15,54.15,53.9692,53.9918,20800.0
2012-10-25 11:30:00,71.67,71.71,71.51,71.52,24600.0,53.9994,54.0295,53.8788,53.8863,24600.0
2012-10-25 11:40:00,71.52,71.58,71.49,71.5,13100.0,53.8863,53.9316,53.8637,53.8713,13100.0
2012-10-25 11:50:00,71.49,71.56,71.41,71.56,35600.0,53.8637,53.9165,53.8035,53.9165,35600.0
2012-10-25 12:00:00,71.55,71.6,71.49,71.58,11300.0,53.9089,53.9466,53.8637,53.9316,11300.0
2012-10-25 12:10:00,71.57,71.57,71.5,71.52,6400.0,53.924,53.924,53.8713,53.8863,6400.0
2012-10-25 12:20:00,71.55,71.59,71.52,71.57,7900.0,53.9089,53.9391,53.8863,53.924,7900.0
2012-10-25 12:30:00,71.57,71.59,71.48,71.59,43600.0,53.924,53.9391,53.8562,53.9391,43600.0
2012-10-25 12:40:00,71.6,71.65,71.52,71.65,11100.0,53.9466,53.9843,53.8863,53.9843,11100.0
2012-10-25 12:50:00,71.68,71.8,71.63,71.8,14500.0,54.0069,54.0973,53.9692,54.0973,14500.0
2012-10-25 13:00:00,71.8,71.84,71.78,71.78,13800.0,54.0973,54.1274,54.0822,54.0822,13800.0
2012-10-25 13:10:00,71.77,71.8,71.73,71.74,43300.0,54.0747,54.0973,54.0446,54.0521,43300.0
2012-10-25 13:20:00,71.75,71.88,71.75,71.86,13900.0,54.0596,54.1576,54.0596,54.1425,13900.0
2012-10-25 13:30:00,71.86,71.86,71.73,71.8,6000.0,54.1425,54.1425,54.0446,54.0973,6000.0
2012-10-25 13:40:00,71.79,71.87,71.79,71.84,12900.0,54.0898,54.15,54.0898,54.1274,12900.0
2012-10-25 13:50:00,71.83,71.84,71.79,71.84,41500.0,54.1199,54.1274,54.0898,54.1274,41500.0
2012-10-25 14:00:00,71.85,71.85,71.78,71.78,57300.0,54.135,54.135,54.0822,54.0822,57300.0
2012-10-25 14:10:00,71.77,71.81,71.72,71.76,37400.0,54.0747,54.1048,54.037,54.0672,37400.0
2012-10-25 14:20:00,71.75,71.83,71.75,71.78,12400.0,54.0596,54.1199,54.0596,54.0822,12400.0
2012-10-25 14:30:00,71.8,71.84,71.78,71.84,30700.0,54.0973,54.1274,54.0822,54.1274,30700.0
2012-10-25 14:40:00,71.86,71.92,71.86,71.88,24300.0,54.1425,54.1877,54.1425,54.1576,24300.0
2012-10-25 14:50:00,71.88,71.89,71.78,71.78,156300.0,54.1576,54.1651,54.0822,54.0822,156300.0
2012-10-25 15:00:00,71.8,71.82,71.71,71.71,107100.0,54.0973,54.1124,54.0295,54.0295,107100.0
2012-10-25 15:10:00,71.72,71.81,71.72,71.78,45500.0,54.037,54.1048,54.037,54.0822,45500.0
2012-10-25 15:20:00,71.76,71.78,71.72,71.75,41600.0,54.0672,54.0822,54.037,54.0596,41600.0
2012-10-25 15:30:00,71.76,71.81,71.74,71.81,71400.0,54.0672,54.1048,54.0521,54.1048,71400.0
2012-10-25 15:40:00,71.8,71.85,71.76,71.77,125300.0,54.0973,54.135,54.0672,54.0747,125300.0
2012-10-25 15:50:00,71.78,71.93,71.78,71.93,70500.0,54.0822,54.1953,54.0822,54.1953,70500.0
2012-10-26 09:30:00,71.84,72.01,71.81,72.0,40500.0,54.1274,54.2555,54.1048,54.248,40500.0
2012-10-26 09:40:00,72.03,72.06,71.93,71.97,35400.0,54.2706,54.2932,54.1953,54.2254,35400.0
2012-10-26 09:50:00,71.98,71.98,71.72,71.72,29900.0,54.2329,54.2329,54.037,54.037,29900.0
2012-10-26 10:00:00,71.7,71.81,71.63,71.76,151100.0,54.022,54.1048,53.9692,54.0672,151100.0
2012-10-26 10:10:00,71.73,71.86,71.67,71.79,43600.0,54.0446,54.1425,53.9994,54.0898,43600.0
2012-10-26 10:20:00,71.8,71.82,71.63,71.63,108100.0,54.0973,54.1124,53.9692,53.9692,108100.0
2012-10-26 10:30:00,71.62,71.69,71.61,71.69,81600.0,53.9617,54.0144,53.9542,54.0144,81600.0
2012-10-26 10:40:00,71.7,71.72,71.56,71.59,84500.0,54.022,54.037,53.9165,53.9391,84500.0
2012-10-26 10:50:00,71.58,71.6,71.45,71.54,111000.0,53.9316,53.9466,53.8336,53.9014,111000.0
2012-10-26 11:00:00,71.54,71.58,71.49,71.55,20200.0,53.9014,53.9316,53.8637,53.9089,20200.0
2012-10-26 11:10:00,71.54,71.64,71.53,71.63,14700.0,53.9014,53.9768,53.8939,53.9692,14700.0
2012-10-26 11:20:00,71.63,71.66,71.55,71.66,58900.0,53.9692,53.9918,53.9089,53.9918,58900.0
2012-10-26 11:30:00,71.66,71.71,71.63,71.68,57800.0,53.9918,54.0295,53.9692,54.0069,57800.0
2012-10-26 11:40:00,71.68,71.69,71.54,71.55,104500.0,54.0069,54.0144,53.9014,53.9089,104500.0
2012-10-26 11:50:00,71.55,71.57,71.51,71.53,34000.0,53.9089,53.924,53.8788,53.8939,34000.0
2012-10-26 12:00:00,71.51,71.51,71.35,71.44,111300.0,53.8788,53.8788,53.7583,53.8261,111300.0
2012-10-26 12:10:00,71.44,71.49,71.44,71.46,25300.0,53.8261,53.8637,53.8261,53.8411,25300.0
2012-10-26 12:20:00,71.46,71.54,71.45,71.53,17800.0,53.8411,53.9014,53.8336,53.8939,17800.0
2012-10-26 12:30:00,71.52,71.52,71.39,71.45,26600.0,53.8863,53.8863,53.7884,53.8336,26600.0
2012-10-26 12:40:00,71.46,71.53,71.44,71.45,17100.0,53.8411,53.8939,53.8261,53.8336,17100.0
2012-10-26 12:50:00,71.45,71.58,71.45,71.58,13300.0,53.8336,53.9316,53.8336,53.9316,13300.0
2012-10-26 13:00:00,71.58,71.58,71.52,71.55,34100.0,53.9316,53.9316,53.8863,53.9089,34100.0
2012-10-26 13:10:00,71.55,71.6,71.5,71.53,56000.0,53.9089,53.9466,53.8713,53.8939,56000.0
2012-10-26 13:20:00,71.5,71.58,71.46,71.58,12400.0,53.8713,53.9316,53.8411,53.9316,12400.0
2012-10-26 13:30:00,71.58,71.77,71.55,71.72,54000.0,53.9316,54.0747,53.9089,54.037,54000.0
2012-10-26 13:40:00,71.73,71.76,71.69,71.71,21500.0,54.0446,54.0672,54.0144,54.0295,21500.0
2012-10-26 13:50:00,71.7,71.73,71.65,71.67,39000.0,54.022,54.0446,53.9843,53.9994,39000.0
2012-10-26 14:00:00,71.68,71.69,71.64,71.66,23400.0,54.0069,54.0144,53.9768,53.9918,23400.0
2012-10-26 14:10:00,71.66,71.68,71.62,71.67,63900.0,53.9918,54.0069,53.9617,53.9994,63900.0
2012-10-26 14:20:00,71.67,71.71,71.63,71.7,17200.0,53.9994,54.0295,53.9692,54.022,17200.0
2012-10-26 14:30:00,71.69,71.83,71.69,71.76,31000.0,54.0144,54.1199,54.0144,54.0672,31000.0
2012-10-26 14:40:00,71.76,71.76,71.68,71.7,24100.0,54.0672,54.0672,54.0069,54.022,24100.0
2012-10-26 14:50:00,71.69,71.75,71.69,71.73,196600.0,54.0144,54.0596,54.0144,54.0446,196600.0
2012-10-26 15:00:00,71.73,71.78,71.72,71.78,86400.0,54.0446,54.0822,54.037,54.0822,86400.0
2012-10-26 15:10:00,71.78,71.9,71.78,71.85,70700.0,54.0822,54.1727,54.0822,54.135,70700.0
2012-10-26 15:20:00,71.84,71.9,71.83,71.88,55400.0,54.1274,54.1727,54.1199,54.1576,55400.0
2012-10-26 15:30:00,71.9,71.95,71.76,71.76,209000.0,54.1727,54.2103,54.0672,54.0672,209000.0
2012-10-26 15:40:00,71.77,71.81,71.67,71.67,43700.0,54.0747,54.1048,53.9994,53.9994,43700.0
2012-10-26 15:50:00,71.67,71.78,71.62,71.68,185200.0,53.9994,54.0822,53.9617,54.0069,185200.0
2012-10-31 09:30:00,71.96,72.17,71.88,72.02,120900.0,54.2179,54.3761,54.1576,54.2631,120900.0
2012-10-31 09:40:00,71.96,72.08,71.89,72.08,24300.0,54.2179,54.3083,54.1651,54.3083,24300.0
2012-10-31 09:50:00,72.05,72.08,71.98,71.99,25200.0,54.2857,54.3083,54.2329,54.2405,25200.0
2012-10-31 10:00:00,71.98,72.04,71.95,71.98,80900.0,54.2329,54.2781,54.2103,54.2329,80900.0
2012-10-31 10:10:00,71.98,72.0,71.91,71.95,87100.0,54.2329,54.248,54.1802,54.2103,87100.0
2012-10-31 10:20:00,71.94,72.01,71.93,71.97,55100.0,54.2028,54.2555,54.1953,54.2254,55100.0
2012-10-31 10:30:00,71.96,71.97,71.87,71.9,229600.0,54.2179,54.2254,54.15,54.1727,229600.0
2012-10-31 10:40:00,71.87,71.88,71.77,71.84,107800.0,54.15,54.1576,54.0747,54.1274,107800.0
2012-10-31 10:50:00,71.83,71.83,71.75,71.79,44900.0,54.1199,54.1199,54.0596,54.0898,44900.0
2012-10-31 11:00:00,71.77,71.77,71.58,71.61,55600.0,54.0747,54.0747,53.9316,53.9542,55600.0
2012-10-31 11:10:00,71.62,71.74,71.62,71.74,36900.0,53.9617,54.0521,53.9617,54.0521,36900.0
2012-10-31 11:20:00,71.73,71.75,71.67,71.69,95200.0,54.0446,54.0596,53.9994,54.0144,95200.0
2012-10-31 11:30:00,71.71,71.78,71.71,71.73,43200.0,54.0295,54.0822,54.0295,54.0446,43200.0
2012-10-31 11:40:00,71.73,71.79,71.7,71.72,136700.0,54.0446,54.0898,54.022,54.037,136700.0
2012-10-31 11:50:00,71.72,71.74,71.66,71.68,54700.0,54.037,54.0521,53.9918,54.0069,54700.0
2012-10-31 12:00:00,71.67,71.68,71.61,71.63,30000.0,53.9994,54.0069,53.9542,53.9692,30000.0
2012-10-31 12:10:00,71.64,71.65,71.56,71.58,40400.0,53.9768,53.9843,53.9165,53.9316,40400.0
2012-10-31 12:20:00,71.59,71.6,71.51,71.51,146000.0,53.9391,53.9466,53.8788,53.8788,146000.0
2012-10-31 12:30:00,71.5,71.56,71.48,71.55,21900.0,53.8713,53.9165,53.8562,53.9089,21900.0
2012-10-31 12:40:00,71.55,71.56,71.51,71.52,54200.0,53.9089,53.9165,53.8788,53.8863,54200.0
2012-10-31 12:50:00,71.52,71.6,71.52,71.6,28400.0,53.8863,53.9466,53.8863,53.9466,28400.0
2012-10-31 13:00:00,71.6,71.61,71.53,71.55,51400.0,53.9466,53.9542,53.8939,53.9089,51400.0
2012-10-31 13:10:00,71.54,71.61,71.54,71.61,10600.0,53.9014,53.9542,53.9014,53.9542,10600.0
2012-10-31 13:20:00,71.61,71.64,71.59,71.63,47100.0,53.9542,53.9768,53.9391,53.9692,47100.0
2012-10-31 13:30:00,71.65,71.66,71.62,71.64,22900.0,53.9843,53.9918,53.9617,53.9768,22900.0
2012-10-31 13:40:00,71.64,71.64,71.6,71.6,17000.0,53.9768,53.9768,53.9466,53.9466,17000.0
2012-10-31 13:50:00,71.58,71.64,71.57,71.63,8400.0,53.9316,53.9768,53.924,53.9692,8400.0
2012-10-31 14:00:00,71.64,71.7,71.64,71.68,10100.0,53.9768,54.022,53.9768,54.0069,10100.0
2012-10-31 14:10:00,71.68,71.73,71.67,71.73,13700.0,54.0069,54.0446,53.9994,54.0446,13700.0
2012-10-31 14:20:00,71.74,71.75,71.71,71.73,44400.0,54.0521,54.0596,54.0295,54.0446,44400.0
2012-10-31 14:30:00,71.72,71.76,71.72,71.74,55500.0,54.037,54.0672,54.037,54.0521,55500.0
2012-10-31 14:40:00,71.73,71.75,71.69,71.74,26600.0,54.0446,54.0596,54.0144,54.0521,26600.0
2012-10-31 14:50:00,71.74,71.75,71.64,71.67,31500.0,54.0521,54.0596,53.9768,53.9994,31500.0
2012-10-31 15:00:00,71.66,71.7,71.6,71.7,26100.0,53.9918,54.022,53.9466,54.022,26100.0
2012-10-31 15:10:00,71.72,71.92,71.72,71.87,41400.0,54.037,54.1877,54.037,54.15,41400.0
2012-10-31 15:20:00,71.88,71.92,71.84,71.91,50200.0,54.1576,54.1877,54.1274,54.1802,50200.0
2012-10-31 15:30:00,71.9,71.91,71.86,71.91,42100.0,54.1727,54.1802,54.1425,54.1802,42100.0
2012-10-31 15:40:00,71.91,71.91,71.83,71.86,51800.0,54.1802,54.1802,54.1199,54.1425,51800.0
2012-10-31 15:50:00,71.85,71.88,71.8,71.85,93000.0,54.135,54.1576,54.0973,54.135,93000.0
2012-11-01 09:30:00,71.95,72.1,71.87,72.09,42700.0,54.2103,54.3233,54.15,54.3158,42700.0
2012-11-01 09:40:00,72.11,72.13,71.99,72.13,36700.0,54.3309,54.3459,54.2405,54.3459,36700.0
2012-11-01 09:50:00,72.11,72.25,72.11,72.23,34800.0,54.3309,54.4364,54.3309,54.4213,34800.0
2012-11-01 10:00:00,72.22,72.41,72.22,72.36,35700.0,54.4138,54.5569,54.4138,54.5192,35700.0
2012-11-01 10:10:00,72.34,72.48,72.33,72.45,29600.0,54.5042,54.6097,54.4966,54.587,29600.0
2012-11-01 10:20:00,72.46,72.48,72.39,72.39,25300.0,54.5946,54.6097,54.5418,54.5418,25300.0
2012-11-01 10:30:00,72.4,72.46,72.4,72.46,29000.0,54.5494,54.5946,54.5494,54.5946,29000.0
2012-11-01 10:40:00,72.47,72.56,72.47,72.53,36800.0,54.6021,54.6699,54.6021,54.6473,36800.0
2012-11-01 10:50:00,72.53,72.53,72.48,72.48,49600.0,54.6473,54.6473,54.6097,54.6097,49600.0
2012-11-01 11:00:00,72.48,72.52,72.42,72.52,40700.0,54.6097,54.6398,54.5644,54.6398,40700.0
2012-11-01 11:10:00,72.52,72.54,72.4,72.41,70800.0,54.6398,54.6549,54.5494,54.5569,70800.0
2012-11-01 11:20:00,72.4,72.48,72.4,72.48,30500.0,54.5494,54.6097,54.5494,54.6097,30500.0
2012-11-01 11:30:00,72.48,72.53,72.48,72.51,17600.0,54.6097,54.6473,54.6097,54.6323,17600.0
2012-11-01 11:40:00,72.52,72.62,72.51,72.6,47000.0,54.6398,54.7151,54.6323,54.7001,47000.0
2012-11-01 11:50:00,72.6,72.6,72.55,72.57,16200.0,54.7001,54.7001,54.6624,54.6775,16200.0
2012-11-01 12:00:00,72.57,72.6,72.55,72.56,9900.0,54.6775,54.7001,54.6624,54.6699,9900.0
2012-11-01 12:10:00,72.56,72.57,72.54,72.56,12800.0,54.6699,54.6775,54.6549,54.6699,12800.0
2012-11-01 12:20:00,72.56,72.57,72.55,72.57,55100.0,54.6699,54.6775,54.6624,54.6775,55100.0
2012-11-01 12:30:00,72.58,72.59,72.51,72.51,17700.0,54.685,54.6925,54.6323,54.6323,17700.0
2012-11-01 12:40:00,72.52,72.53,72.48,72.51,32500.0,54.6398,54.6473,54.6097,54.6323,32500.0
2012-11-01 12:50:00,72.5,72.52,72.47,72.49,61600.0,54.6247,54.6398,54.6021,54.6172,61600.0
2012-11-01 13:00:00,72.48,72.48,72.43,72.47,57900.0,54.6097,54.6097,54.572,54.6021,57900.0
2012-11-01 13:10:00,72.47,72.49,72.46,72.48,390900.0,54.6021,54.6172,54.5946,54.6097,390900.0
2012-11-01 13:20:00,72.49,72.5,72.43,72.46,116100.0,54.6172,54.6247,54.572,54.5946,116100.0
2012-11-01 13:30:00,72.46,72.52,72.44,72.51,30300.0,54.5946,54.6398,54.5795,54.6323,30300.0
2012-11-01 13:40:00,72.49,72.49,72.44,72.46,36300.0,54.6172,54.6172,54.5795,54.5946,36300.0
2012-11-01 13:50:00,72.46,72.48,72.43,72.44,288600.0,54.5946,54.6097,54.572,54.5795,288600.0
2012-11-01 14:00:00,72.45,72.48,72.41,72.42,15700.0,54.587,54.6097,54.5569,54.5644,15700.0
2012-11-01 14:10:00,72.42,72.49,72.4,72.48,63900.0,54.5644,54.6172,54.5494,54.6097,63900.0
2012-11-01 14:20:00,72.48,72.53,72.46,72.49,89500.0,54.6097,54.6473,54.5946,54.6172,89500.0
2012-11-01 14:30:00,72.49,72.54,72.45,72.54,18000.0,54.6172,54.6549,54.587,54.6549,18000.0
2012-11-01 14:40:00,72.54,72.56,72.5,72.54,29500.0,54.6549,54.6699,54.6247,54.6549,29500.0
2012-11-01 14:50:00,72.54,72.6,72.53,72.57,75600.0,54.6549,54.7001,54.6473,54.6775,75600.0
2012-11-01 15:00:00,72.57,72.59,72.57,72.58,20300.0,54.6775,54.6925,54.6775,54.685,20300.0
2012-11-01 15:10:00,72.59,72.63,72.57,72.6,47900.0,54.6925,54.7227,54.6775,54.7001,47900.0
2012-11-01 15:20:00,72.61,72.61,72.51,72.54,31900.0,54.7076,54.7076,54.6323,54.6549,31900.0
2012-11-01 15:30:00,72.54,72.56,72.46,72.49,55500.0,54.6549,54.6699,54.5946,54.6172,55500.0
2012-11-01 15:40:00,72.49,72.61,72.49,72.61,133000.0,54.6172,54.7076,54.6172,54.7076,133000.0
2012-11-01 15:50:00,72.61,72.64,72.57,72.64,193100.0,54.7076,54.7302,54.6775,54.7302,193100.0
2012-11-02 09:30:00,73.04,73.04,72.84,72.88,41500.0,55.0316,55.0316,54.8809,54.911,41500.0
2012-11-02 09:40:00,72.9,72.9,72.71,72.71,31400.0,54.9261,54.9261,54.7829,54.7829,31400.0
2012-11-02 09:50:00,72.7,72.74,72.66,72.71,33800.0,54.7754,54.8055,54.7453,54.7829,33800.0
2012-11-02 10:00:00,72.73,72.75,72.57,72.63,34600.0,54.798,54.8131,54.6775,54.7227,34600.0
2012-11-02 10:10:00,72.62,72.64,72.49,72.54,21600.0,54.7151,54.7302,54.6172,54.6549,21600.0
2012-11-02 10:20:00,72.53,72.53,72.38,72.46,26900.0,54.6473,54.6473,54.5343,54.5946,26900.0
2012-11-02 10:30:00,72.43,72.56,72.43,72.5,20600.0,54.572,54.6699,54.572,54.6247,20600.0
2012-11-02 10:40:00,72.48,72.48,72.34,72.46,28000.0,54.6097,54.6097,54.5042,54.5946,28000.0
2012-11-02 10:50:00,72.46,72.47,72.37,72.38,32100.0,54.5946,54.6021,54.5268,54.5343,32100.0
2012-11-02 11:00:00,72.36,72.42,72.29,72.38,31000.0,54.5192,54.5644,54.4665,54.5343,31000.0
2012-11-02 11:10:00,72.39,72.41,72.33,72.36,35400.0,54.5418,54.5569,54.4966,54.5192,35400.0
2012-11-02 11:20:00,72.38,72.45,72.37,72.43,41600.0,54.5343,54.587,54.5268,54.572,41600.0
2012-11-02 11:30:00,72.42,72.5,72.36,72.48,20600.0,54.5644,54.6247,54.5192,54.6097,20600.0
2012-11-02 11:40:00,72.49,72.49,72.38,72.38,13000.0,54.6172,54.6172,54.5343,54.5343,13000.0
2012-11-02 11:50:00,72.39,72.46,72.38,72.46,22500.0,54.5418,54.5946,54.5343,54.5946,22500.0
2012-11-02 12:00:00,72.45,72.45,72.39,72.4,9100.0,54.587,54.587,54.5418,54.5494,9100.0
2012-11-02 12:10:00,72.43,72.45,72.39,72.44,19700.0,54.572,54.587,54.5418,54.5795,19700.0
2012-11-02 12:20:00,72.45,72.5,72.45,72.47,25000.0,54.587,54.6247,54.587,54.6021,25000.0
2012-11-02 12:30:00,72.46,72.5,72.46,72.49,10100.0,54.5946,54.6247,54.5946,54.6172,10100.0
2012-11-02 12:40:00,72.49,72.53,72.48,72.51,15400.0,54.6172,54.6473,54.6097,54.6323,15400.0
2012-11-02 12:50:00,72.5,72.5,72.44,72.45,8400.0,54.6247,54.6247,54.5795,54.587,8400.0
2012-11-02 13:00:00,72.47,72.48,72.43,72.45,8900.0,54.6021,54.6097,54.572,54.587,8900.0
2012-11-02 13:10:00,72.45,72.47,72.43,72.44,21700.0,54.587,54.6021,54.572,54.5795,21700.0
2012-11-02 13:20:00,72.43,72.43,72.4,72.42,11100.0,54.572,54.572,54.5494,54.5644,11100.0
2012-11-02 13:30:00,72.42,72.48,72.42,72.44,74200.0,54.5644,54.6097,54.5644,54.5795,74200.0
2012-11-02 13:40:00,72.43,72.47,72.43,72.44,23300.0,54.572,54.6021,54.572,54.5795,23300.0
2012-11-02 13:50:00,72.44,72.44,72.29,72.31,15900.0,54.5795,54.5795,54.4665,54.4816,15900.0
2012-11-02 14:00:00,72.3,72.3,72.18,72.22,28700.0,54.474,54.474,54.3836,54.4138,28700.0
2012-11-02 14:10:00,72.24,72.24,72.19,72.22,10000.0,54.4288,54.4288,54.3912,54.4138,10000.0
2012-11-02 14:20:00,72.22,72.27,72.22,72.27,5000.0,54.4138,54.4514,54.4138,54.4514,5000.0
2012-11-02 14:30:00,72.26,72.27,72.07,72.07,15000.0,54.4439,54.4514,54.3007,54.3007,15000.0
2012-11-02 14:40:00,72.07,72.08,72.0,72.06,102200.0,54.3007,54.3083,54.248,54.2932,102200.0
2012-11-02 14:50:00,72.06,72.14,72.06,72.12,99800.0,54.2932,54.3535,54.2932,54.3384,99800.0
2012-11-02 15:00:00,72.14,72.16,72.11,72.12,101800.0,54.3535,54.3685,54.3309,54.3384,101800.0
2012-11-02 15:10:00,72.11,72.18,72.09,72.15,40100.0,54.3309,54.3836,54.3158,54.361,40100.0
2012-11-02 15:20:00,72.15,72.2,72.09,72.13,66700.0,54.361,54.3987,54.3158,54.3459,66700.0
2012-11-02 15:30:00,72.12,72.12,71.99,72.01,99000.0,54.3384,54.3384,54.2405,54.2555,99000.0
2012-11-02 15:40:00,72.02,72.09,71.9,71.99,120400.0,54.2631,54.3158,54.1727,54.2405,120400.0
2012-11-02 15:50:00,71.99,72.07,71.98,71.98,186400.0,54.2405,54.3007,54.2329,54.2329,186400.0
2012-11-05 09:30:00,71.89,71.89,71.72,71.78,52800.0,54.1651,54.1651,54.037,54.0822,52800.0
2012-11-05 09:40:00,71.78,71.81,71.62,71.68,23800.0,54.0822,54.1048,53.9617,54.0069,23800.0
2012-11-05 09:50:00,71.67,71.71,71.62,71.69,31000.0,53.9994,54.0295,53.9617,54.0144,31000.0
2012-11-05 10:00:00,71.7,71.72,71.6,71.63,40000.0,54.022,54.037,53.9466,53.9692,40000.0
2012-11-05 10:10:00,71.63,71.68,71.61,71.65,12800.0,53.9692,54.0069,53.9542,53.9843,12800.0
2012-11-05 10:20:00,71.69,71.76,71.67,71.68,33100.0,54.0144,54.0672,53.9994,54.0069,33100.0
2012-11-05 10:30:00,71.7,71.88,71.67,71.88,40800.0,54.022,54.1576,53.9994,54.1576,40800.0
2012-11-05 10:40:00,71.88,71.91,71.85,71.89,19900.0,54.1576,54.1802,54.135,54.1651,19900.0
2012-11-05 10:50:00,71.89,71.93,71.87,71.91,24500.0,54.1651,54.1953,54.15,54.1802,24500.0
2012-11-05 11:00:00,71.92,71.97,71.9,71.95,9500.0,54.1877,54.2254,54.1727,54.2103,9500.0
2012-11-05 11:10:00,71.94,71.95,71.88,71.9,14700.0,54.2028,54.2103,54.1576,54.1727,14700.0
2012-11-05 11:20:00,71.91,71.92,71.87,71.88,47900.0,54.1802,54.1877,54.15,54.1576,47900.0
2012-11-05 11:30:00,71.89,71.9,71.81,71.83,54700.0,54.1651,54.1727,54.1048,54.1199,54700.0
2012-11-05 11:40:00,71.83,71.85,71.78,71.8,22400.0,54.1199,54.135,54.0822,54.0973,22400.0
2012-11-05 11:50:00,71.78,71.83,71.78,71.82,14200.0,54.0822,54.1199,54.0822,54.1124,14200.0
2012-11-05 12:00:00,71.83,71.84,71.79,71.84,41300.0,54.1199,54.1274,54.0898,54.1274,41300.0
2012-11-05 12:10:00,71.85,71.85,71.83,71.84,5800.0,54.135,54.135,54.1199,54.1274,5800.0
2012-11-05 12:20:00,71.83,71.83,71.78,71.8,13200.0,54.1199,54.1199,54.0822,54.0973,13200.0
2012-11-05 12:30:00,71.79,71.79,71.76,71.78,6700.0,54.0898,54.0898,54.0672,54.0822,6700.0
2012-11-05 12:40:00,71.76,71.78,71.71,71.72,28400.0,54.0672,54.0822,54.0295,54.037,28400.0
2012-11-05 12:50:00,71.73,71.73,71.68,71.71,18700.0,54.0446,54.0446,54.0069,54.0295,18700.0
2012-11-05 13:00:00,71.72,71.77,71.71,71.77,22100.0,54.037,54.0747,54.0295,54.0747,22100.0
2012-11-05 13:10:00,71.77,71.81,71.75,71.78,12900.0,54.0747,54.1048,54.0596,54.0822,12900.0
2012-11-05 13:20:00,71.8,71.85,71.79,71.83,18100.0,54.0973,54.135,54.0898,54.1199,18100.0
2012-11-05 13:30:00,71.83,71.89,71.83,71.89,10700.0,54.1199,54.1651,54.1199,54.1651,10700.0
2012-11-05 13:40:00,71.88,71.89,71.84,71.84,11000.0,54.1576,54.1651,54.1274,54.1274,11000.0
2012-11-05 13:50:00,71.85,71.87,71.84,71.87,4300.0,54.135,54.15,54.1274,54.15,4300.0
2012-11-05 14:00:00,71.88,71.94,71.87,71.9,12800.0,54.1576,54.2028,54.15,54.1727,12800.0
2012-11-05 14:10:00,71.91,71.91,71.87,71.88,8300.0,54.1802,54.1802,54.15,54.1576,8300.0
2012-11-05 14:20:00,71.89,71.95,71.88,71.93,20900.0,54.1651,54.2103,54.1576,54.1953,20900.0
2012-11-05 14:30:00,71.95,71.97,71.93,71.94,16100.0,54.2103,54.2254,54.1953,54.2028,16100.0
2012-11-05 14:40:00,71.94,72.01,71.94,71.98,66100.0,54.2028,54.2555,54.2028,54.2329,66100.0
2012-11-05 14:50:00,71.98,72.03,71.97,71.99,9000.0,54.2329,54.2706,54.2254,54.2405,9000.0
2012-11-05 15:00:00,71.99,72.03,71.98,72.01,58700.0,54.2405,54.2706,54.2329,54.2555,58700.0
2012-11-05 15:10:00,72.01,72.02,71.98,71.98,32300.0,54.2555,54.2631,54.2329,54.2329,32300.0
2012-11-05 15:20:00,71.98,72.03,71.98,72.02,41800.0,54.2329,54.2706,54.2329,54.2631,41800.0
2012-11-05 15:30:00,72.02,72.05,71.97,72.05,25400.0,54.2631,54.2857,54.2254,54.2857,25400.0
2012-11-05 15:40:00,72.06,72.19,72.06,72.13,40100.0,54.2932,54.3912,54.2932,54.3459,40100.0
2012-11-05 15:50:00,72.13,72.16,72.04,72.06,120800.0,54.3459,54.3685,54.2781,54.2932,120800.0
2012-11-06 09:30:00,72.26,72.39,72.22,72.37,22600.0,54.4439,54.5418,54.4138,54.5268,22600.0
2012-11-06 09:40:00,72.39,72.4,72.32,72.38,17600.0,54.5418,54.5494,54.4891,54.5343,17600.0
2012-11-06 09:50:00,72.39,72.47,72.33,72.46,23700.0,54.5418,54.6021,54.4966,54.5946,23700.0
2012-11-06 10:00:00,72.45,72.48,72.41,72.42,27000.0,54.587,54.6097,54.5569,54.5644,27000.0
2012-11-06 10:10:00,72.42,72.43,72.36,72.39,11100.0,54.5644,54.572,54.5192,54.5418,11100.0
2012-11-06 10:20:00,72.37,72.42,72.32,72.35,13500.0,54.5268,54.5644,54.4891,54.5117,13500.0
2012-11-06 10:30:00,72.35,72.36,72.26,72.36,21000.0,54.5117,54.5192,54.4439,54.5192,21000.0
2012-11-06 10:40:00,72.37,72.49,72.36,72.42,30500.0,54.5268,54.6172,54.5192,54.5644,30500.0
2012-11-06 10:50:00,72.43,72.44,72.4,72.41,17600.0,54.572,54.5795,54.5494,54.5569,17600.0
2012-11-06 11:00:00,72.41,72.43,72.38,72.39,16600.0,54.5569,54.572,54.5343,54.5418,16600.0
2012-11-06 11:10:00,72.4,72.51,72.4,72.51,49100.0,54.5494,54.6323,54.5494,54.6323,49100.0
2012-11-06 11:20:00,72.5,72.5,72.44,72.46,21400.0,54.6247,54.6247,54.5795,54.5946,21400.0
2012-11-06 11:30:00,72.47,72.74,72.47,72.69,36500.0,54.6021,54.8055,54.6021,54.7679,36500.0
2012-11-06 11:40:00,72.68,72.8,72.68,72.77,46700.0,54.7603,54.8508,54.7603,54.8281,46700.0
2012-11-06 11:50:00,72.78,72.83,72.77,72.81,32400.0,54.8357,54.8734,54.8281,54.8583,32400.0
2012-11-06 12:00:00,72.8,72.94,72.8,72.86,48500.0,54.8508,54.9562,54.8508,54.896,48500.0
2012-11-06 12:10:00,72.87,72.88,72.85,72.87,17600.0,54.9035,54.911,54.8884,54.9035,17600.0
2012-11-06 12:20:00,72.86,72.91,72.85,72.89,20100.0,54.896,54.9336,54.8884,54.9186,20100.0
2012-11-06 12:30:00,72.89,72.9,72.86,72.87,21400.0,54.9186,54.9261,54.896,54.9035,21400.0
2012-11-06 12:40:00,72.86,72.87,72.74,72.75,19800.0,54.896,54.9035,54.8055,54.8131,19800.0
2012-11-06 12:50:00,72.75,72.78,72.75,72.78,14500.0,54.8131,54.8357,54.8131,54.8357,14500.0
2012-11-06 13:00:00,72.78,72.82,72.75,72.82,14800.0,54.8357,54.8658,54.8131,54.8658,14800.0
2012-11-06 13:10:00,72.81,72.85,72.74,72.78,39400.0,54.8583,54.8884,54.8055,54.8357,39400.0
2012-11-06 13:20:00,72.77,72.86,72.75,72.86,42100.0,54.8281,54.896,54.8131,54.896,42100.0
2012-11-06 13:30:00,72.83,72.89,72.83,72.86,24200.0,54.8734,54.9186,54.8734,54.896,24200.0
2012-11-06 13:40:00,72.86,72.88,72.84,72.88,11300.0,54.896,54.911,54.8809,54.911,11300.0
2012-11-06 13:50:00,72.87,72.9,72.83,72.84,24900.0,54.9035,54.9261,54.8734,54.8809,24900.0
2012-11-06 14:00:00,72.84,72.86,72.81,72.83,22300.0,54.8809,54.896,54.8583,54.8734,22300.0
2012-11-06 14:10:00,72.81,72.85,72.8,72.84,20300.0,54.8583,54.8884,54.8508,54.8809,20300.0
2012-11-06 14:20:00,72.84,72.86,72.83,72.85,11200.0,54.8809,54.896,54.8734,54.8884,11200.0
2012-11-06 14:30:00,72.86,72.9,72.84,72.88,25100.0,54.896,54.9261,54.8809,54.911,25100.0
2012-11-06 14:40:00,72.88,72.9,72.83,72.84,31700.0,54.911,54.9261,54.8734,54.8809,31700.0
2012-11-06 14:50:00,72.84,72.86,72.74,72.78,29500.0,54.8809,54.896,54.8055,54.8357,29500.0
2012-11-06 15:00:00,72.78,72.78,72.73,72.73,36600.0,54.8357,54.8357,54.798,54.798,36600.0
2012-11-06 15:10:00,72.73,72.78,72.71,72.76,43900.0,54.798,54.8357,54.7829,54.8206,43900.0
2012-11-06 15:20:00,72.76,72.78,72.69,72.72,56100.0,54.8206,54.8357,54.7679,54.7905,56100.0
2012-11-06 15:30:00,72.71,72.72,72.65,72.69,51100.0,54.7829,54.7905,54.7377,54.7679,51100.0
2012-11-06 15:40:00,72.69,72.76,72.65,72.76,41000.0,54.7679,54.8206,54.7377,54.8206,41000.0
2012-11-06 15:50:00,72.76,72.77,72.65,72.71,60200.0,54.8206,54.8281,54.7377,54.7829,60200.0
2012-11-07 09:30:00,72.08,72.08,71.57,71.72,131200.0,54.3083,54.3083,53.924,54.037,131200.0
2012-11-07 09:40:00,71.72,71.78,71.66,71.77,127300.0,54.037,54.0822,53.9918,54.0747,127300.0
2012-11-07 09:50:00,71.74,71.75,71.58,71.64,66300.0,54.0521,54.0596,53.9316,53.9768,66300.0
2012-11-07 10:00:00,71.63,71.63,71.43,71.52,73300.0,53.9692,53.9692,53.8185,53.8863,73300.0
2012-11-07 10:10:00,71.52,71.53,71.27,71.3,52500.0,53.8863,53.8939,53.698,53.7206,52500.0
2012-11-07 10:20:00,71.28,71.34,71.19,71.29,51200.0,53.7055,53.7507,53.6377,53.7131,51200.0
2012-11-07 10:30:00,71.28,71.39,71.25,71.36,51300.0,53.7055,53.7884,53.6829,53.7658,51300.0
2012-11-07 10:40:00,71.36,71.37,71.17,71.19,33600.0,53.7658,53.7733,53.6226,53.6377,33600.0
2012-11-07 10:50:00,71.2,71.2,70.89,70.9,82900.0,53.6452,53.6452,53.4117,53.4192,82900.0
2012-11-07 11:00:00,70.92,71.11,70.92,71.05,22400.0,53.4343,53.5774,53.4343,53.5322,22400.0
2012-11-07 11:10:00,71.03,71.04,70.89,70.89,31000.0,53.5172,53.5247,53.4117,53.4117,31000.0
2012-11-07 11:20:00,70.89,70.94,70.69,70.71,81700.0,53.4117,53.4493,53.261,53.2761,81700.0
2012-11-07 11:30:00,70.72,70.76,70.56,70.75,90000.0,53.2836,53.3137,53.163,53.3062,90000.0
2012-11-07 11:40:00,70.74,70.89,70.73,70.89,23300.0,53.2987,53.4117,53.2911,53.4117,23300.0
2012-11-07 11:50:00,70.88,70.96,70.84,70.95,24200.0,53.4041,53.4644,53.374,53.4569,24200.0
2012-11-07 12:00:00,70.95,71.0,70.91,70.97,28500.0,53.4569,53.4946,53.4267,53.4719,28500.0
2012-11-07 12:10:00,70.96,71.03,70.92,71.03,19400.0,53.4644,53.5172,53.4343,53.5172,19400.0
2012-11-07 12:20:00,71.02,71.04,71.0,71.0,43400.0,53.5096,53.5247,53.4946,53.4946,43400.0
2012-11-07 12:30:00,70.99,71.09,70.98,71.08,34100.0,53.487,53.5624,53.4795,53.5548,34100.0
2012-11-07 12:40:00,71.09,71.12,71.04,71.08,60500.0,53.5624,53.585,53.5247,53.5548,60500.0
2012-11-07 12:50:00,71.09,71.11,71.03,71.06,42800.0,53.5624,53.5774,53.5172,53.5398,42800.0
2012-11-07 13:00:00,71.06,71.28,71.05,71.28,54000.0,53.5398,53.7055,53.5322,53.7055,54000.0
2012-11-07 13:10:00,71.29,71.3,71.17,71.17,14300.0,53.7131,53.7206,53.6226,53.6226,14300.0
2012-11-07 13:20:00,71.15,71.22,71.15,71.16,102000.0,53.6076,53.6603,53.6076,53.6151,102000.0
2012-11-07 13:30:00,71.15,71.27,71.15,71.25,50800.0,53.6076,53.698,53.6076,53.6829,50800.0
2012-11-07 13:40:00,71.23,71.25,71.16,71.19,71800.0,53.6678,53.6829,53.6151,53.6377,71800.0
2012-11-07 13:50:00,71.18,71.23,71.13,71.14,49400.0,53.6302,53.6678,53.5925,53.6,49400.0
2012-11-07 14:00:00,71.15,71.29,71.15,71.28,69800.0,53.6076,53.7131,53.6076,53.7055,69800.0
2012-11-07 14:10:00,71.28,71.29,71.15,71.18,89200.0,53.7055,53.7131,53.6076,53.6302,89200.0
2012-11-07 14:20:00,71.18,71.22,71.17,71.2,35600.0,53.6302,53.6603,53.6226,53.6452,35600.0
2012-11-07 14:30:00,71.2,71.2,71.01,71.03,47000.0,53.6452,53.6452,53.5021,53.5172,47000.0
2012-11-07 14:40:00,71.02,71.08,71.02,71.05,30800.0,53.5096,53.5548,53.5096,53.5322,30800.0
2012-11-07 14:50:00,71.05,71.15,70.99,71.15,23400.0,53.5322,53.6076,53.487,53.6076,23400.0
2012-11-07 15:00:00,71.15,71.16,71.02,71.04,31000.0,53.6076,53.6151,53.5096,53.5247,31000.0
2012-11-07 15:10:00,71.05,71.12,71.02,71.05,26900.0,53.5322,53.585,53.5096,53.5322,26900.0
2012-11-07 15:20:00,71.05,71.28,71.05,71.26,44400.0,53.5322,53.7055,53.5322,53.6904,44400.0
2012-11-07 15:30:00,71.22,71.28,71.14,71.14,36900.0,53.6603,53.7055,53.6,53.6,36900.0
2012-11-07 15:40:00,71.13,71.26,71.05,71.08,59500.0,53.5925,53.6904,53.5322,53.5548,59500.0
2012-11-07 15:50:00,71.07,71.17,70.87,70.87,87200.0,53.5473,53.6226,53.3966,53.3966,87200.0
2012-11-08 09:30:00,70.91,71.19,70.91,71.19,74100.0,53.4267,53.6377,53.4267,53.6377,74100.0
2012-11-08 09:40:00,71.2,71.31,71.2,71.27,16800.0,53.6452,53.7281,53.6452,53.698,16800.0
2012-11-08 09:50:00,71.26,71.27,71.13,71.14,20400.0,53.6904,53.698,53.5925,53.6,20400.0
2012-11-08 10:00:00,71.15,71.18,71.0,71.0,49500.0,53.6076,53.6302,53.4946,53.4946,49500.0
2012-11-08 10:10:00,71.0,71.07,71.0,71.01,29300.0,53.4946,53.5473,53.4946,53.5021,29300.0
2012-11-08 10:20:00,71.01,71.02,70.83,70.9,155500.0,53.5021,53.5096,53.3665,53.4192,155500.0
2012-11-08 10:30:00,70.91,71.02,70.86,71.02,53000.0,53.4267,53.5096,53.3891,53.5096,53000.0
2012-11-08 10:40:00,71.01,71.01,70.76,70.84,60600.0,53.5021,53.5021,53.3137,53.374,60600.0
2012-11-08 10:50:00,70.85,70.9,70.75,70.82,38100.0,53.3815,53.4192,53.3062,53.3589,38100.0
2012-11-08 11:00:00,70.83,70.9,70.71,70.87,85500.0,53.3665,53.4192,53.2761,53.3966,85500.0
2012-11-08 11:10:00,70.86,70.86,70.74,70.76,41400.0,53.3891,53.3891,53.2987,53.3137,41400.0
2012-11-08 11:20:00,70.76,70.85,70.71,70.84,19200.0,53.3137,53.3815,53.2761,53.374,19200.0
2012-11-08 11:30:00,70.83,70.83,70.66,70.75,30200.0,53.3665,53.3665,53.2384,53.3062,30200.0
2012-11-08 11:40:00,70.75,70.78,70.68,70.76,11400.0,53.3062,53.3288,53.2535,53.3137,11400.0
2012-11-08 11:50:00,70.73,70.82,70.73,70.82,11200.0,53.2911,53.3589,53.2911,53.3589,11200.0
2012-11-08 12:00:00,70.81,70.82,70.72,70.74,16700.0,53.3514,53.3589,53.2836,53.2987,16700.0
2012-11-08 12:10:00,70.73,70.73,70.63,70.68,40400.0,53.2911,53.2911,53.2158,53.2535,40400.0
2012-11-08 12:20:00,70.67,70.77,70.66,70.73,14200.0,53.2459,53.3213,53.2384,53.2911,14200.0
2012-11-08 12:30:00,70.74,70.74,70.6,70.65,32300.0,53.2987,53.2987,53.1932,53.2308,32300.0
2012-11-08 12:40:00,70.66,70.71,70.56,70.61,25000.0,53.2384,53.2761,53.163,53.2007,25000.0
2012-11-08 12:50:00,70.61,70.68,70.6,70.68,10500.0,53.2007,53.2535,53.1932,53.2535,10500.0
2012-11-08 13:00:00,70.69,70.7,70.61,70.61,17600.0,53.261,53.2685,53.2007,53.2007,17600.0
2012-11-08 13:10:00,70.61,70.61,70.5,70.51,66800.0,53.2007,53.2007,53.1178,53.1254,66800.0
2012-11-08 13:20:00,70.51,70.54,70.3,70.38,53500.0,53.1254,53.148,52.9671,53.0274,53500.0
2012-11-08 13:30:00,70.38,70.43,70.33,70.43,11400.0,53.0274,53.0651,52.9897,53.0651,11400.0
2012-11-08 13:40:00,70.43,70.47,70.38,70.47,11200.0,53.0651,53.0952,53.0274,53.0952,11200.0
2012-11-08 13:50:00,70.48,70.61,70.47,70.61,13400.0,53.1028,53.2007,53.0952,53.2007,13400.0
2012-11-08 14:00:00,70.61,70.61,70.48,70.5,17400.0,53.2007,53.2007,53.1028,53.1178,17400.0
2012-11-08 14:10:00,70.5,70.6,70.49,70.5,34400.0,53.1178,53.1932,53.1103,53.1178,34400.0
2012-11-08 14:20:00,70.49,70.5,70.45,70.48,18400.0,53.1103,53.1178,53.0802,53.1028,18400.0
2012-11-08 14:30:00,70.48,70.51,70.42,70.42,44800.0,53.1028,53.1254,53.0576,53.0576,44800.0
2012-11-08 14:40:00,70.42,70.53,70.42,70.53,21100.0,53.0576,53.1404,53.0576,53.1404,21100.0
2012-11-08 14:50:00,70.53,70.54,70.47,70.48,21900.0,53.1404,53.148,53.0952,53.1028,21900.0
2012-11-08 15:00:00,70.47,70.52,70.44,70.48,24800.0,53.0952,53.1329,53.0726,53.1028,24800.0
2012-11-08 15:10:00,70.48,70.55,70.48,70.52,80100.0,53.1028,53.1555,53.1028,53.1329,80100.0
2012-11-08 15:20:00,70.54,70.55,70.45,70.48,83300.0,53.148,53.1555,53.0802,53.1028,83300.0
2012-11-08 15:30:00,70.48,70.48,70.38,70.42,77100.0,53.1028,53.1028,53.0274,53.0576,77100.0
2012-11-08 15:40:00,70.41,70.45,70.28,70.28,240400.0,53.05,53.0802,52.9521,52.9521,240400.0
2012-11-08 15:50:00,70.28,70.36,70.1,70.11,72700.0,52.9521,53.0123,52.8165,52.824,72700.0
2012-11-09 09:30:00,69.85,70.03,69.79,69.98,117000.0,52.6281,52.7637,52.5829,52.726,117000.0
2012-11-09 09:40:00,69.97,70.09,69.92,69.96,65300.0,52.7185,52.8089,52.6808,52.711,65300.0
2012-11-09 09:50:00,69.95,70.1,69.88,70.04,54600.0,52.7034,52.8165,52.6507,52.7712,54600.0
2012-11-09 10:00:00,70.03,70.29,70.03,70.28,50300.0,52.7637,52.9596,52.7637,52.9521,50300.0
2012-11-09 10:10:00,70.27,70.32,70.2,70.24,37600.0,52.9445,52.9822,52.8918,52.9219,37600.0
2012-11-09 10:20:00,70.26,70.4,70.26,70.31,9500.0,52.937,53.0425,52.937,52.9747,9500.0
2012-11-09 10:30:00,70.33,70.34,70.23,70.24,438800.0,52.9897,52.9973,52.9144,52.9219,438800.0
2012-11-09 10:40:00,70.24,70.46,70.24,70.34,42200.0,52.9219,53.0877,52.9219,52.9973,42200.0
2012-11-09 10:50:00,70.31,70.41,70.3,70.37,23500.0,52.9747,53.05,52.9671,53.0199,23500.0
2012-11-09 11:00:00,70.36,70.5,70.36,70.43,251900.0,53.0123,53.1178,53.0123,53.0651,251900.0
2012-11-09 11:10:00,70.43,70.48,70.41,70.48,48100.0,53.0651,53.1028,53.05,53.1028,48100.0
2012-11-09 11:20:00,70.48,70.48,70.32,70.42,22800.0,53.1028,53.1028,52.9822,53.0576,22800.0
2012-11-09 11:30:00,70.42,70.55,70.37,70.52,15400.0,53.0576,53.1555,53.0199,53.1329,15400.0
2012-11-09 11:40:00,70.51,70.55,70.48,70.52,84500.0,53.1254,53.1555,53.1028,53.1329,84500.0
2012-11-09 11:50:00,70.53,70.53,70.44,70.5,11500.0,53.1404,53.1404,53.0726,53.1178,11500.0
2012-11-09 12:00:00,70.54,70.62,70.54,70.56,27400.0,53.148,53.2082,53.148,53.163,27400.0
2012-11-09 12:10:00,70.58,70.71,70.58,70.69,20500.0,53.1781,53.2761,53.1781,53.261,20500.0
2012-11-09 12:20:00,70.69,70.72,70.67,70.71,8300.0,53.261,53.2836,53.2459,53.2761,8300.0
2012-11-09 12:30:00,70.72,70.74,70.69,70.7,14200.0,53.2836,53.2987,53.261,53.2685,14200.0
2012-11-09 12:40:00,70.71,70.71,70.65,70.7,71200.0,53.2761,53.2761,53.2308,53.2685,71200.0
2012-11-09 12:50:00,70.71,70.72,70.6,70.62,21300.0,53.2761,53.2836,53.1932,53.2082,21300.0
2012-11-09 13:00:00,70.61,70.69,70.61,70.64,42300.0,53.2007,53.261,53.2007,53.2233,42300.0
2012-11-09 13:10:00,70.64,70.64,70.35,70.54,63800.0,53.2233,53.2233,53.0048,53.148,63800.0
2012-11-09 13:20:00,70.54,70.55,70.21,70.21,158500.0,53.148,53.1555,52.8993,52.8993,158500.0
2012-11-09 13:30:00,70.22,70.38,70.16,70.2,501400.0,52.9069,53.0274,52.8617,52.8918,501400.0
2012-11-09 13:40:00,70.21,70.28,70.11,70.25,26300.0,52.8993,52.9521,52.824,52.9295,26300.0
2012-11-09 13:50:00,70.23,70.37,70.23,70.33,25600.0,52.9144,53.0199,52.9144,52.9897,25600.0
2012-11-09 14:00:00,70.32,70.32,70.21,70.23,61600.0,52.9822,52.9822,52.8993,52.9144,61600.0
2012-11-09 14:10:00,70.24,70.42,70.22,70.36,145000.0,52.9219,53.0576,52.9069,53.0123,145000.0
2012-11-09 14:20:00,70.34,70.42,70.33,70.42,47900.0,52.9973,53.0576,52.9897,53.0576,47900.0
2012-11-09 14:30:00,70.4,70.58,70.39,70.45,101000.0,53.0425,53.1781,53.035,53.0802,101000.0
2012-11-09 14:40:00,70.45,70.45,70.34,70.36,11500.0,53.0802,53.0802,52.9973,53.0123,11500.0
2012-11-09 14:50:00,70.37,70.38,70.27,70.3,22200.0,53.0199,53.0274,52.9445,52.9671,22200.0
2012-11-09 15:00:00,70.31,70.32,70.2,70.26,33300.0,52.9747,52.9822,52.8918,52.937,33300.0
2012-11-09 15:10:00,70.26,70.33,70.21,70.21,54100.0,52.937,52.9897,52.8993,52.8993,54100.0
2012-11-09 15:20:00,70.22,70.3,70.22,70.3,30700.0,52.9069,52.9671,52.9069,52.9671,30700.0
2012-11-09 15:30:00,70.31,70.31,70.1,70.15,105300.0,52.9747,52.9747,52.8165,52.8541,105300.0
2012-11-09 15:40:00,70.15,70.4,70.15,70.35,59900.0,52.8541,53.0425,52.8541,53.0048,59900.0
2012-11-09 15:50:00,70.32,70.34,70.08,70.13,129000.0,52.9822,52.9973,52.8014,52.8391,129000.0
2012-11-12 09:30:00,70.25,70.28,70.16,70.27,31000.0,52.9295,52.9521,52.8617,52.9445,31000.0
2012-11-12 09:40:00,70.29,70.33,70.23,70.28,12800.0,52.9596,52.9897,52.9144,52.9521,12800.0
2012-11-12 09:50:00,70.25,70.27,70.19,70.21,20000.0,52.9295,52.9445,52.8843,52.8993,20000.0
2012-11-12 10:00:00,70.23,70.24,70.17,70.17,11100.0,52.9144,52.9219,52.8692,52.8692,11100.0
2012-11-12 10:10:00,70.17,70.19,70.09,70.15,16400.0,52.8692,52.8843,52.8089,52.8541,16400.0
2012-11-12 10:20:00,70.14,70.14,70.11,70.13,4100.0,52.8466,52.8466,52.824,52.8391,4100.0
2012-11-12 10:30:00,70.14,70.2,70.11,70.18,142300.0,52.8466,52.8918,52.824,52.8767,142300.0
2012-11-12 10:40:00,70.19,70.2,70.09,70.11,44900.0,52.8843,52.8918,52.8089,52.824,44900.0
2012-11-12 10:50:00,70.11,70.12,70.02,70.02,19100.0,52.824,52.8315,52.7562,52.7562,19100.0
2012-11-12 11:00:00,70.03,70.06,70.0,70.05,64100.0,52.7637,52.7863,52.7411,52.7788,64100.0
2012-11-12 11:10:00,70.05,70.07,70.01,70.02,14800.0,52.7788,52.7938,52.7486,52.7562,14800.0
2012-11-12 11:20:00,70.02,70.07,70.02,70.07,11700.0,52.7562,52.7938,52.7562,52.7938,11700.0
2012-11-12 11:30:00,70.07,70.09,70.07,70.08,13600.0,52.7938,52.8089,52.7938,52.8014,13600.0
2012-11-12 11:40:00,70.08,70.08,70.01,70.03,15300.0,52.8014,52.8014,52.7486,52.7637,15300.0
2012-11-12 11:50:00,70.03,70.05,69.99,70.0,13000.0,52.7637,52.7788,52.7336,52.7411,13000.0
2012-11-12 12:00:00,70.0,70.03,69.98,69.98,32300.0,52.7411,52.7637,52.726,52.726,32300.0
2012-11-12 12:10:00,69.99,70.02,69.97,70.02,10000.0,52.7336,52.7562,52.7185,52.7562,10000.0
2012-11-12 12:20:00,70.02,70.07,70.02,70.06,8900.0,52.7562,52.7938,52.7562,52.7863,8900.0
2012-11-12 12:30:00,70.06,70.13,70.06,70.11,10900.0,52.7863,52.8391,52.7863,52.824,10900.0
2012-11-12 12:40:00,70.14,70.16,70.13,70.14,3500.0,52.8466,52.8617,52.8391,52.8466,3500.0
2012-11-12 12:50:00,70.14,70.17,70.13,70.17,16500.0,52.8466,52.8692,52.8391,52.8692,16500.0
2012-11-12 13:00:00,70.18,70.25,70.18,70.22,12400.0,52.8767,52.9295,52.8767,52.9069,12400.0
2012-11-12 13:10:00,70.25,70.33,70.25,70.3,30900.0,52.9295,52.9897,52.9295,52.9671,30900.0
2012-11-12 13:20:00,70.31,70.33,70.29,70.32,14500.0,52.9747,52.9897,52.9596,52.9822,14500.0
2012-11-12 13:30:00,70.32,70.32,70.25,70.27,10100.0,52.9822,52.9822,52.9295,52.9445,10100.0
2012-11-12 13:40:00,70.27,70.28,70.24,70.24,18700.0,52.9445,52.9521,52.9219,52.9219,18700.0
2012-11-12 13:50:00,70.24,70.28,70.24,70.27,11500.0,52.9219,52.9521,52.9219,52.9445,11500.0
2012-11-12 14:00:00,70.27,70.27,70.2,70.23,14200.0,52.9445,52.9445,52.8918,52.9144,14200.0
2012-11-12 14:10:00,70.25,70.28,70.23,70.27,6800.0,52.9295,52.9521,52.9144,52.9445,6800.0
2012-11-12 14:20:00,70.27,70.31,70.24,70.25,20200.0,52.9445,52.9747,52.9219,52.9295,20200.0
2012-11-12 14:30:00,70.26,70.26,70.14,70.15,25400.0,52.937,52.937,52.8466,52.8541,25400.0
2012-11-12 14:40:00,70.15,70.18,70.13,70.16,46400.0,52.8541,52.8767,52.8391,52.8617,46400.0
2012-11-12 14:50:00,70.16,70.21,70.16,70.2,32200.0,52.8617,52.8993,52.8617,52.8918,32200.0
2012-11-12 15:00:00,70.19,70.25,70.17,70.17,9700.0,52.8843,52.9295,52.8692,52.8692,9700.0
2012-11-12 15:10:00,70.18,70.2,70.08,70.09,34700.0,52.8767,52.8918,52.8014,52.8089,34700.0
2012-11-12 15:20:00,70.09,70.14,70.09,70.13,20200.0,52.8089,52.8466,52.8089,52.8391,20200.0
2012-11-12 15:30:00,70.14,70.16,70.11,70.16,27200.0,52.8466,52.8617,52.824,52.8617,27200.0
2012-11-12 15:40:00,70.17,70.22,70.16,70.16,875900.0,52.8692,52.9069,52.8617,52.8617,875900.0
2012-11-12 15:50:00,70.17,70.19,70.09,70.11,44500.0,52.8692,52.8843,52.8089,52.824,44500.0
2012-11-13 09:30:00,69.75,69.86,69.63,69.86,49400.0,52.5527,52.6356,52.4623,52.6356,49400.0
2012-11-13 09:40:00,69.89,70.06,69.85,70.06,10500.0,52.6582,52.7863,52.6281,52.7863,10500.0
2012-11-13 09:50:00,70.02,70.12,69.93,70.11,16600.0,52.7562,52.8315,52.6884,52.824,16600.0
2012-11-13 10:00:00,70.1,70.1,69.95,70.04,16300.0,52.8165,52.8165,52.7034,52.7712,16300.0
2012-11-13 10:10:00,70.07,70.28,70.07,70.16,37400.0,52.7938,52.9521,52.7938,52.8617,37400.0
2012-11-13 10:20:00,70.16,70.25,70.12,70.12,18900.0,52.8617,52.9295,52.8315,52.8315,18900.0
2012-11-13 10:30:00,70.13,70.28,70.09,70.19,32800.0,52.8391,52.9521,52.8089,52.8843,32800.0
2012-11-13 10:40:00,70.19,70.24,70.11,70.24,43900.0,52.8843,52.9219,52.824,52.9219,43900.0
2012-11-13 10:50:00,70.25,70.47,70.21,70.45,68700.0,52.9295,53.0952,52.8993,53.0802,68700.0
2012-11-13 11:00:00,70.47,70.56,70.46,70.54,36200.0,53.0952,53.163,53.0877,53.148,36200.0
2012-11-13 11:10:00,70.55,70.55,70.45,70.48,44000.0,53.1555,53.1555,53.0802,53.1028,44000.0
2012-11-13 11:20:00,70.48,70.51,70.44,70.46,40800.0,53.1028,53.1254,53.0726,53.0877,40800.0
2012-11-13 11:30:00,70.47,70.5,70.38,70.39,63100.0,53.0952,53.1178,53.0274,53.035,63100.0
2012-11-13 11:40:00,70.39,70.41,70.36,70.37,21000.0,53.035,53.05,53.0123,53.0199,21000.0
2012-11-13 11:50:00,70.38,70.42,70.34,70.41,27200.0,53.0274,53.0576,52.9973,53.05,27200.0
2012-11-13 12:00:00,70.42,70.43,70.31,70.31,25000.0,53.0576,53.0651,52.9747,52.9747,25000.0
2012-11-13 12:10:00,70.3,70.4,70.3,70.37,186000.0,52.9671,53.0425,52.9671,53.0199,186000.0
2012-11-13 12:20:00,70.38,70.38,70.27,70.27,13700.0,53.0274,53.0274,52.9445,52.9445,13700.0
2012-11-13 12:30:00,70.28,70.28,70.18,70.22,32300.0,52.9521,52.9521,52.8767,52.9069,32300.0
2012-11-13 12:40:00,70.24,70.24,70.16,70.23,16200.0,52.9219,52.9219,52.8617,52.9144,16200.0
2012-11-13 12:50:00,70.24,70.28,70.22,70.23,27200.0,52.9219,52.9521,52.9069,52.9144,27200.0
2012-11-13 13:00:00,70.2,70.26,70.18,70.25,28100.0,52.8918,52.937,52.8767,52.9295,28100.0
2012-11-13 13:10:00,70.25,70.38,70.24,70.37,66100.0,52.9295,53.0274,52.9219,53.0199,66100.0
2012-11-13 13:20:00,70.35,70.35,70.28,70.3,27800.0,53.0048,53.0048,52.9521,52.9671,27800.0
2012-11-13 13:30:00,70.28,70.33,70.2,70.21,35200.0,52.9521,52.9897,52.8918,52.8993,35200.0
2012-11-13 13:40:00,70.22,70.29,70.22,70.26,26100.0,52.9069,52.9596,52.9069,52.937,26100.0
2012-11-13 13:50:00,70.27,70.35,70.26,70.34,21200.0,52.9445,53.0048,52.937,52.9973,21200.0
2012-11-13 14:00:00,70.36,70.38,70.28,70.34,16200.0,53.0123,53.0274,52.9521,52.9973,16200.0
2012-11-13 14:10:00,70.33,70.37,70.31,70.35,33200.0,52.9897,53.0199,52.9747,53.0048,33200.0
2012-11-13 14:20:00,70.34,70.35,70.29,70.32,41600.0,52.9973,53.0048,52.9596,52.9822,41600.0
2012-11-13 14:30:00,70.32,70.32,70.18,70.2,28200.0,52.9822,52.9822,52.8767,52.8918,28200.0
2012-11-13 14:40:00,70.21,70.23,70.13,70.2,54200.0,52.8993,52.9144,52.8391,52.8918,54200.0
2012-11-13 14:50:00,70.21,70.24,70.17,70.18,46500.0,52.8993,52.9219,52.8692,52.8767,46500.0
2012-11-13 15:00:00,70.19,70.23,70.12,70.14,32400.0,52.8843,52.9144,52.8315,52.8466,32400.0
2012-11-13 15:10:00,70.11,70.12,69.99,70.01,74700.0,52.824,52.8315,52.7336,52.7486,74700.0
2012-11-13 15:20:00,70.03,70.03,69.88,69.95,102800.0,52.7637,52.7637,52.6507,52.7034,102800.0
2012-11-13 15:30:00,69.94,70.0,69.92,69.95,37200.0,52.6959,52.7411,52.6808,52.7034,37200.0
2012-11-13 15:40:00,69.95,69.97,69.84,69.91,62400.0,52.7034,52.7185,52.6206,52.6733,62400.0
2012-11-13 15:50:00,69.9,69.9,69.77,69.81,130800.0,52.6658,52.6658,52.5678,52.598,130800.0
2012-11-14 09:30:00,70.01,70.16,69.98,69.99,43400.0,52.7486,52.8617,52.726,52.7336,43400.0
2012-11-14 09:40:00,69.98,70.0,69.91,69.98,32500.0,52.726,52.7411,52.6733,52.726,32500.0
2012-11-14 09:50:00,69.99,69.99,69.79,69.85,38100.0,52.7336,52.7336,52.5829,52.6281,38100.0
2012-11-14 10:00:00,69.86,69.95,69.8,69.92,163200.0,52.6356,52.7034,52.5904,52.6808,163200.0
2012-11-14 10:10:00,69.91,69.98,69.71,69.8,180400.0,52.6733,52.726,52.5226,52.5904,180400.0
2012-11-14 10:20:00,69.79,69.8,69.6,69.6,52900.0,52.5829,52.5904,52.4397,52.4397,52900.0
2012-11-14 10:30:00,69.58,69.63,69.5,69.57,79900.0,52.4247,52.4623,52.3644,52.4171,79900.0
2012-11-14 10:40:00,69.53,69.53,69.44,69.47,17900.0,52.387,52.387,52.3192,52.3418,17900.0
2012-11-14 10:50:00,69.45,69.72,69.33,69.42,161300.0,52.3267,52.5301,52.2363,52.3041,161300.0
2012-11-14 11:00:00,69.41,69.53,69.33,69.53,30900.0,52.2966,52.387,52.2363,52.387,30900.0
2012-11-14 11:10:00,69.51,69.6,69.49,69.55,126100.0,52.3719,52.4397,52.3569,52.4021,126100.0
2012-11-14 11:20:00,69.52,69.6,69.49,69.58,35400.0,52.3795,52.4397,52.3569,52.4247,35400.0
2012-11-14 11:30:00,69.58,69.58,69.41,69.44,48700.0,52.4247,52.4247,52.2966,52.3192,48700.0
2012-11-14 11:40:00,69.45,69.61,69.45,69.59,26700.0,52.3267,52.4473,52.3267,52.4322,26700.0
2012-11-14 11:50:00,69.6,69.62,69.55,69.61,117700.0,52.4397,52.4548,52.4021,52.4473,117700.0
2012-11-14 12:00:00,69.61,69.61,69.53,69.53,40800.0,52.4473,52.4473,52.387,52.387,40800.0
2012-11-14 12:10:00,69.51,69.55,69.42,69.42,29700.0,52.3719,52.4021,52.3041,52.3041,29700.0
2012-11-14 12:20:00,69.42,69.47,69.37,69.46,70800.0,52.3041,52.3418,52.2664,52.3342,70800.0
2012-11-14 12:30:00,69.46,69.5,69.38,69.38,16800.0,52.3342,52.3644,52.274,52.274,16800.0
2012-11-14 12:40:00,69.38,69.42,69.35,69.4,22200.0,52.274,52.3041,52.2514,52.289,22200.0
2012-11-14 12:50:00,69.38,69.44,69.33,69.35,22900.0,52.274,52.3192,52.2363,52.2514,22900.0
2012-11-14 13:00:00,69.36,69.39,69.33,69.35,19000.0,52.2589,52.2815,52.2363,52.2514,19000.0
2012-11-14 13:10:00,69.36,69.47,69.34,69.47,20500.0,52.2589,52.3418,52.2438,52.3418,20500.0
2012-11-14 13:20:00,69.47,69.55,69.44,69.45,63500.0,52.3418,52.4021,52.3192,52.3267,63500.0
2012-11-14 13:30:00,69.44,69.58,69.4,69.5,22600.0,52.3192,52.4247,52.289,52.3644,22600.0
2012-11-14 13:40:00,69.5,69.55,69.41,69.47,35900.0,52.3644,52.4021,52.2966,52.3418,35900.0
2012-11-14 13:50:00,69.49,69.55,69.45,69.55,24600.0,52.3569,52.4021,52.3267,52.4021,24600.0
2012-11-14 14:00:00,69.56,69.63,69.49,69.49,43500.0,52.4096,52.4623,52.3569,52.3569,43500.0
2012-11-14 14:10:00,69.5,69.51,69.26,69.29,56900.0,52.3644,52.3719,52.1836,52.2062,56900.0
2012-11-14 14:20:00,69.28,69.44,69.26,69.41,26900.0,52.1986,52.3192,52.1836,52.2966,26900.0
2012-11-14 14:30:00,69.41,69.41,69.27,69.33,49400.0,52.2966,52.2966,52.1911,52.2363,49400.0
2012-11-14 14:40:00,69.33,69.33,69.22,69.28,26600.0,52.2363,52.2363,52.1534,52.1986,26600.0
2012-11-14 14:50:00,69.27,69.33,69.24,69.24,17600.0,52.1911,52.2363,52.1685,52.1685,17600.0
2012-11-14 15:00:00,69.22,69.25,68.98,69.03,82600.0,52.1534,52.176,51.9726,52.0103,82600.0
2012-11-14 15:10:00,69.03,69.09,68.95,68.96,84600.0,52.0103,52.0555,51.95,51.9575,84600.0
2012-11-14 15:20:00,68.95,69.05,68.9,69.03,78500.0,51.95,52.0253,51.9123,52.0103,78500.0
2012-11-14 15:30:00,69.02,69.05,68.96,68.99,42600.0,52.0027,52.0253,51.9575,51.9801,42600.0
2012-11-14 15:40:00,68.97,68.97,68.79,68.81,117600.0,51.9651,51.9651,51.8294,51.8445,117600.0
2012-11-14 15:50:00,68.79,68.82,68.66,68.82,171900.0,51.8294,51.852,51.7315,51.852,171900.0
2012-11-15 09:30:00,68.83,69.14,68.79,69.14,16400.0,51.8596,52.0931,51.8294,52.0931,16400.0
2012-11-15 09:40:00,69.14,69.16,68.9,68.9,19200.0,52.0931,52.1082,51.9123,51.9123,19200.0
2012-11-15 09:50:00,68.89,68.91,68.77,68.83,53900.0,51.9048,51.9199,51.8144,51.8596,53900.0
2012-11-15 10:00:00,68.81,69.08,68.68,69.04,69500.0,51.8445,52.0479,51.7466,52.0178,69500.0
2012-11-15 10:10:00,69.03,69.11,68.97,69.11,20900.0,52.0103,52.0705,51.9651,52.0705,20900.0
2012-11-15 10:20:00,69.05,69.07,68.92,68.93,8600.0,52.0253,52.0404,51.9274,51.9349,8600.0
2012-11-15 10:30:00,68.91,69.03,68.91,68.96,24600.0,51.9199,52.0103,51.9199,51.9575,24600.0
2012-11-15 10:40:00,68.94,68.97,68.84,68.85,37600.0,51.9425,51.9651,51.8671,51.8746,37600.0
2012-11-15 10:50:00,68.87,68.93,68.78,68.8,68700.0,51.8897,51.9349,51.8219,51.837,68700.0
2012-11-15 11:00:00,68.79,68.85,68.75,68.77,41600.0,51.8294,51.8746,51.7993,51.8144,41600.0
2012-11-15 11:10:00,68.78,68.82,68.66,68.66,56800.0,51.8219,51.852,51.7315,51.7315,56800.0
2012-11-15 11:20:00,68.67,68.76,68.65,68.69,23400.0,51.739,51.8068,51.724,51.7541,23400.0
2012-11-15 11:30:00,68.69,68.76,68.67,68.75,27900.0,51.7541,51.8068,51.739,51.7993,27900.0
2012-11-15 11:40:00,68.76,68.77,68.5,68.56,40400.0,51.8068,51.8144,51.6109,51.6561,40400.0
2012-11-15 11:50:00,68.54,68.6,68.49,68.58,66500.0,51.6411,51.6863,51.6034,51.6712,66500.0
2012-11-15 12:00:00,68.57,68.62,68.57,68.61,89300.0,51.6637,51.7014,51.6637,51.6938,89300.0
2012-11-15 12:10:00,68.6,68.61,68.52,68.57,69800.0,51.6863,51.6938,51.626,51.6637,69800.0
2012-11-15 12:20:00,68.55,68.55,68.47,68.52,54200.0,51.6486,51.6486,51.5883,51.626,54200.0
2012-11-15 12:30:00,68.52,68.66,68.47,68.66,75900.0,51.626,51.7315,51.5883,51.7315,75900.0
2012-11-15 12:40:00,68.65,68.67,68.52,68.61,20900.0,51.724,51.739,51.626,51.6938,20900.0
2012-11-15 12:50:00,68.59,68.59,68.54,68.57,36200.0,51.6788,51.6788,51.6411,51.6637,36200.0
2012-11-15 13:00:00,68.57,68.63,68.5,68.63,43500.0,51.6637,51.7089,51.6109,51.7089,43500.0
2012-11-15 13:10:00,68.63,68.67,68.6,68.64,12700.0,51.7089,51.739,51.6863,51.7164,12700.0
2012-11-15 13:20:00,68.63,68.8,68.62,68.8,101600.0,51.7089,51.837,51.7014,51.837,101600.0
2012-11-15 13:30:00,68.79,68.89,68.76,68.88,78600.0,51.8294,51.9048,51.8068,51.8973,78600.0
2012-11-15 13:40:00,68.89,68.9,68.86,68.87,66300.0,51.9048,51.9123,51.8822,51.8897,66300.0
2012-11-15 13:50:00,68.89,69.05,68.88,68.93,22200.0,51.9048,52.0253,51.8973,51.9349,22200.0
2012-11-15 14:00:00,68.92,68.92,68.76,68.77,43300.0,51.9274,51.9274,51.8068,51.8144,43300.0
2012-11-15 14:10:00,68.78,68.85,68.72,68.76,85900.0,51.8219,51.8746,51.7767,51.8068,85900.0
2012-11-15 14:20:00,68.73,68.79,68.71,68.77,89600.0,51.7842,51.8294,51.7692,51.8144,89600.0
2012-11-15 14:30:00,68.77,68.77,68.66,68.69,46500.0,51.8144,51.8144,51.7315,51.7541,46500.0
2012-11-15 14:40:00,68.71,68.77,68.69,68.7,31100.0,51.7692,51.8144,51.7541,51.7616,31100.0
2012-11-15 14:50:00,68.7,68.8,68.69,68.74,41500.0,51.7616,51.837,51.7541,51.7918,41500.0
2012-11-15 15:00:00,68.74,68.74,68.5,68.55,81300.0,51.7918,51.7918,51.6109,51.6486,81300.0
2012-11-15 15:10:00,68.55,68.64,68.55,68.59,22000.0,51.6486,51.7164,51.6486,51.6788,22000.0
2012-11-15 15:20:00,68.59,68.62,68.52,68.54,30700.0,51.6788,51.7014,51.626,51.6411,30700.0
2012-11-15 15:30:00,68.52,68.6,68.48,68.6,55600.0,51.626,51.6863,51.5959,51.6863,55600.0
2012-11-15 15:40:00,68.61,68.84,68.61,68.8,70000.0,51.6938,51.8671,51.6938,51.837,70000.0
2012-11-15 15:50:00,68.78,68.81,68.71,68.71,89500.0,51.8219,51.8445,51.7692,51.7692,89500.0
2012-11-16 09:30:00,68.84,68.85,68.67,68.81,47700.0,51.8671,51.8746,51.739,51.8445,47700.0
2012-11-16 09:40:00,68.85,68.85,68.63,68.65,17200.0,51.8746,51.8746,51.7089,51.724,17200.0
2012-11-16 09:50:00,68.65,68.65,68.51,68.57,16500.0,51.724,51.724,51.6185,51.6637,16500.0
2012-11-16 10:00:00,68.58,68.59,68.33,68.46,34300.0,51.6712,51.6788,51.4829,51.5808,34300.0
2012-11-16 10:10:00,68.47,68.57,68.34,68.5,28800.0,51.5883,51.6637,51.4904,51.6109,28800.0
2012-11-16 10:20:00,68.5,68.61,68.48,68.56,52000.0,51.6109,51.6938,51.5959,51.6561,52000.0
2012-11-16 10:30:00,68.59,68.66,68.52,68.64,11600.0,51.6788,51.7315,51.626,51.7164,11600.0
2012-11-16 10:40:00,68.63,68.67,68.51,68.55,21300.0,51.7089,51.739,51.6185,51.6486,21300.0
2012-11-16 10:50:00,68.55,68.56,68.46,68.47,112000.0,51.6486,51.6561,51.5808,51.5883,112000.0
2012-11-16 11:00:00,68.45,68.56,68.43,68.46,17600.0,51.5733,51.6561,51.5582,51.5808,17600.0
2012-11-16 11:10:00,68.45,68.47,68.35,68.36,82000.0,51.5733,51.5883,51.4979,51.5055,82000.0
2012-11-16 11:20:00,68.36,68.41,68.24,68.27,46400.0,51.5055,51.5431,51.415,51.4376,46400.0
2012-11-16 11:30:00,68.26,68.41,68.26,68.41,18100.0,51.4301,51.5431,51.4301,51.5431,18100.0
2012-11-16 11:40:00,68.41,68.85,68.38,68.81,66100.0,51.5431,51.8746,51.5205,51.8445,66100.0
2012-11-16 11:50:00,68.82,69.01,68.82,69.01,65300.0,51.852,51.9952,51.852,51.9952,65300.0
2012-11-16 12:00:00,69.01,69.07,68.88,68.99,131100.0,51.9952,52.0404,51.8973,51.9801,131100.0
2012-11-16 12:10:00,68.96,69.03,68.89,68.93,30200.0,51.9575,52.0103,51.9048,51.9349,30200.0
2012-11-16 12:20:00,68.94,69.02,68.88,68.97,74900.0,51.9425,52.0027,51.8973,51.9651,74900.0
2012-11-16 12:30:00,68.97,69.12,68.97,69.07,56200.0,51.9651,52.0781,51.9651,52.0404,56200.0
2012-11-16 12:40:00,69.09,69.11,69.01,69.05,77700.0,52.0555,52.0705,51.9952,52.0253,77700.0
2012-11-16 12:50:00,69.05,69.05,68.94,68.95,48600.0,52.0253,52.0253,51.9425,51.95,48600.0
2012-11-16 13:00:00,68.94,68.97,68.91,68.97,13000.0,51.9425,51.9651,51.9199,51.9651,13000.0
2012-11-16 13:10:00,68.97,68.97,68.81,68.81,14500.0,51.9651,51.9651,51.8445,51.8445,14500.0
2012-11-16 13:20:00,68.8,68.9,68.79,68.9,120300.0,51.837,51.9123,51.8294,51.9123,120300.0
2012-11-16 13:30:00,68.9,68.92,68.82,68.82,55200.0,51.9123,51.9274,51.852,51.852,55200.0
2012-11-16 13:40:00,68.82,68.88,68.82,68.84,79400.0,51.852,51.8973,51.852,51.8671,79400.0
2012-11-16 13:50:00,68.85,68.99,68.84,68.95,69100.0,51.8746,51.9801,51.8671,51.95,69100.0
2012-11-16 14:00:00,68.94,68.95,68.88,68.9,21700.0,51.9425,51.95,51.8973,51.9123,21700.0
2012-11-16 14:10:00,68.9,68.9,68.78,68.82,41000.0,51.9123,51.9123,51.8219,51.852,41000.0
2012-11-16 14:20:00,68.82,68.83,68.7,68.72,28300.0,51.852,51.8596,51.7616,51.7767,28300.0
2012-11-16 14:30:00,68.71,68.74,68.59,68.68,60900.0,51.7692,51.7918,51.6788,51.7466,60900.0
2012-11-16 14:40:00,68.68,68.8,68.68,68.78,63800.0,51.7466,51.837,51.7466,51.8219,63800.0
2012-11-16 14:50:00,68.78,68.87,68.77,68.83,47900.0,51.8219,51.8897,51.8144,51.8596,47900.0
2012-11-16 15:00:00,68.83,68.87,68.78,68.87,56000.0,51.8596,51.8897,51.8219,51.8897,56000.0
2012-11-16 15:10:00,68.87,68.93,68.81,68.91,50200.0,51.8897,51.9349,51.8445,51.9199,50200.0
2012-11-16 15:20:00,68.92,69.01,68.89,69.0,41700.0,51.9274,51.9952,51.9048,51.9877,41700.0
2012-11-16 15:30:00,68.99,69.1,68.99,69.09,48200.0,51.9801,52.063,51.9801,52.0555,48200.0
2012-11-16 15:40:00,69.09,69.18,69.0,69.01,37600.0,52.0555,52.1233,51.9877,51.9952,37600.0
2012-11-16 15:50:00,69.01,69.15,68.99,69.09,105000.0,51.9952,52.1007,51.9801,52.0555,105000.0
2012-11-19 09:30:00,69.88,70.14,69.81,70.13,65400.0,52.6507,52.8466,52.598,52.8391,65400.0
2012-11-19 09:40:00,70.13,70.13,70.01,70.06,99000.0,52.8391,52.8391,52.7486,52.7863,99000.0
2012-11-19 09:50:00,70.08,70.16,70.08,70.13,24600.0,52.8014,52.8617,52.8014,52.8391,24600.0
2012-11-19 10:00:00,70.15,70.22,70.03,70.03,52600.0,52.8541,52.9069,52.7637,52.7637,52600.0
2012-11-19 10:10:00,70.03,70.16,70.02,70.15,17600.0,52.7637,52.8617,52.7562,52.8541,17600.0
2012-11-19 10:20:00,70.16,70.21,70.06,70.07,30300.0,52.8617,52.8993,52.7863,52.7938,30300.0
2012-11-19 10:30:00,70.07,70.12,70.03,70.07,70100.0,52.7938,52.8315,52.7637,52.7938,70100.0
2012-11-19 10:40:00,70.07,70.19,70.07,70.14,25400.0,52.7938,52.8843,52.7938,52.8466,25400.0
2012-11-19 10:50:00,70.14,70.15,70.08,70.1,81900.0,52.8466,52.8541,52.8014,52.8165,81900.0
2012-11-19 11:00:00,70.1,70.13,70.05,70.09,56200.0,52.8165,52.8391,52.7788,52.8089,56200.0
2012-11-19 11:10:00,70.08,70.17,70.06,70.12,120000.0,52.8014,52.8692,52.7863,52.8315,120000.0
2012-11-19 11:20:00,70.12,70.15,70.1,70.13,12000.0,52.8315,52.8541,52.8165,52.8391,12000.0
2012-11-19 11:30:00,70.14,70.14,70.06,70.08,20100.0,52.8466,52.8466,52.7863,52.8014,20100.0
2012-11-19 11:40:00,70.08,70.11,70.07,70.08,23900.0,52.8014,52.824,52.7938,52.8014,23900.0
2012-11-19 11:50:00,70.1,70.15,70.08,70.13,27300.0,52.8165,52.8541,52.8014,52.8391,27300.0
2012-11-19 12:00:00,70.14,70.23,70.13,70.2,28600.0,52.8466,52.9144,52.8391,52.8918,28600.0
2012-11-19 12:10:00,70.2,70.22,70.16,70.19,10100.0,52.8918,52.9069,52.8617,52.8843,10100.0
2012-11-19 12:20:00,70.17,70.2,70.15,70.17,16800.0,52.8692,52.8918,52.8541,52.8692,16800.0
2012-11-19 12:30:00,70.18,70.19,70.17,70.17,29600.0,52.8767,52.8843,52.8692,52.8692,29600.0
2012-11-19 12:40:00,70.16,70.17,70.1,70.12,19400.0,52.8617,52.8692,52.8165,52.8315,19400.0
2012-11-19 12:50:00,70.12,70.13,70.1,70.13,16600.0,52.8315,52.8391,52.8165,52.8391,16600.0
2012-11-19 13:00:00,70.13,70.16,70.13,70.14,37600.0,52.8391,52.8617,52.8391,52.8466,37600.0
2012-11-19 13:10:00,70.15,70.15,70.05,70.05,17200.0,52.8541,52.8541,52.7788,52.7788,17200.0
2012-11-19 13:20:00,70.03,70.08,70.03,70.07,7000.0,52.7637,52.8014,52.7637,52.7938,7000.0
2012-11-19 13:30:00,70.07,70.09,70.05,70.05,9400.0,52.7938,52.8089,52.7788,52.7788,9400.0
2012-11-19 13:40:00,70.05,70.06,70.02,70.02,13100.0,52.7788,52.7863,52.7562,52.7562,13100.0
2012-11-19 13:50:00,70.02,70.06,70.02,70.04,15700.0,52.7562,52.7863,52.7562,52.7712,15700.0
2012-11-19 14:00:00,70.05,70.08,70.05,70.07,18000.0,52.7788,52.8014,52.7788,52.7938,18000.0
2012-11-19 14:10:00,70.08,70.08,70.04,70.06,13100.0,52.8014,52.8014,52.7712,52.7863,13100.0
2012-11-19 14:20:00,70.06,70.09,70.05,70.06,10400.0,52.7863,52.8089,52.7788,52.7863,10400.0
2012-11-19 14:30:00,70.06,70.08,70.03,70.07,17200.0,52.7863,52.8014,52.7637,52.7938,17200.0
2012-11-19 14:40:00,70.06,70.21,70.06,70.21,34100.0,52.7863,52.8993,52.7863,52.8993,34100.0
2012-11-19 14:50:00,70.21,70.22,70.17,70.18,26200.0,52.8993,52.9069,52.8692,52.8767,26200.0
2012-11-19 15:00:00,70.16,70.17,70.13,70.14,15800.0,52.8617,52.8692,52.8391,52.8466,15800.0
2012-11-19 15:10:00,70.13,70.2,70.12,70.16,57400.0,52.8391,52.8918,52.8315,52.8617,57400.0
2012-11-19 15:20:00,70.17,70.2,70.15,70.15,10400.0,52.8692,52.8918,52.8541,52.8541,10400.0
2012-11-19 15:30:00,70.15,70.19,70.14,70.15,35500.0,52.8541,52.8843,52.8466,52.8541,35500.0
2012-11-19 15:40:00,70.15,70.16,70.09,70.13,17100.0,52.8541,52.8617,52.8089,52.8391,17100.0
2012-11-19 15:50:00,70.13,70.31,70.13,70.31,39800.0,52.8391,52.9747,52.8391,52.9747,39800.0
2012-11-20 09:30:00,70.19,70.2,70.02,70.13,21800.0,52.8843,52.8918,52.7562,52.8391,21800.0
2012-11-20 09:40:00,70.06,70.1,69.97,70.1,17000.0,52.7863,52.8165,52.7185,52.8165,17000.0
2012-11-20 09:50:00,70.1,70.18,70.08,70.17,13300.0,52.8165,52.8767,52.8014,52.8692,13300.0
2012-11-20 10:00:00,70.19,70.2,70.12,70.13,24800.0,52.8843,52.8918,52.8315,52.8391,24800.0
2012-11-20 10:10:00,70.11,70.28,70.1,70.27,15600.0,52.824,52.9521,52.8165,52.9445,15600.0
2012-11-20 10:20:00,70.27,70.31,70.25,70.27,14700.0,52.9445,52.9747,52.9295,52.9445,14700.0
2012-11-20 10:30:00,70.27,70.4,70.27,70.39,14700.0,52.9445,53.0425,52.9445,53.035,14700.0
2012-11-20 10:40:00,70.39,70.4,70.32,70.37,19400.0,53.035,53.0425,52.9822,53.0199,19400.0
2012-11-20 10:50:00,70.38,70.38,70.23,70.26,17000.0,53.0274,53.0274,52.9144,52.937,17000.0
2012-11-20 11:00:00,70.26,70.27,70.17,70.22,8900.0,52.937,52.9445,52.8692,52.9069,8900.0
2012-11-20 11:10:00,70.23,70.3,70.22,70.29,40100.0,52.9144,52.9671,52.9069,52.9596,40100.0
2012-11-20 11:20:00,70.3,70.38,70.3,70.35,26700.0,52.9671,53.0274,52.9671,53.0048,26700.0
2012-11-20 11:30:00,70.36,70.37,70.32,70.33,16200.0,53.0123,53.0199,52.9822,52.9897,16200.0
2012-11-20 11:40:00,70.31,70.39,70.31,70.36,8600.0,52.9747,53.035,52.9747,53.0123,8600.0
2012-11-20 11:50:00,70.36,70.49,70.34,70.46,21700.0,53.0123,53.1103,52.9973,53.0877,21700.0
2012-11-20 12:00:00,70.48,70.51,70.44,70.46,20500.0,53.1028,53.1254,53.0726,53.0877,20500.0
2012-11-20 12:10:00,70.46,70.49,70.4,70.4,15900.0,53.0877,53.1103,53.0425,53.0425,15900.0
2012-11-20 12:20:00,70.4,70.43,70.36,70.38,11400.0,53.0425,53.0651,53.0123,53.0274,11400.0
2012-11-20 12:30:00,70.38,70.39,70.34,70.35,9000.0,53.0274,53.035,52.9973,53.0048,9000.0
2012-11-20 12:40:00,70.34,70.37,70.32,70.37,23100.0,52.9973,53.0199,52.9822,53.0199,23100.0
2012-11-20 12:50:00,70.36,70.41,70.36,70.37,15500.0,53.0123,53.05,53.0123,53.0199,15500.0
2012-11-20 13:00:00,70.39,70.4,70.2,70.2,34000.0,53.035,53.0425,52.8918,52.8918,34000.0
2012-11-20 13:10:00,70.19,70.19,69.97,70.1,41800.0,52.8843,52.8843,52.7185,52.8165,41800.0
2012-11-20 13:20:00,70.1,70.15,69.87,69.87,242900.0,52.8165,52.8541,52.6432,52.6432,242900.0
2012-11-20 13:30:00,69.88,70.05,69.88,70.03,39600.0,52.6507,52.7788,52.6507,52.7637,39600.0
2012-11-20 13:40:00,70.04,70.08,69.98,70.06,16600.0,52.7712,52.8014,52.726,52.7863,16600.0
2012-11-20 13:50:00,70.08,70.14,70.05,70.11,12000.0,52.8014,52.8466,52.7788,52.824,12000.0
2012-11-20 14:00:00,70.11,70.12,70.06,70.1,15100.0,52.824,52.8315,52.7863,52.8165,15100.0
2012-11-20 14:10:00,70.13,70.2,70.13,70.14,105100.0,52.8391,52.8918,52.8391,52.8466,105100.0
2012-11-20 14:20:00,70.13,70.24,70.13,70.21,10300.0,52.8391,52.9219,52.8391,52.8993,10300.0
2012-11-20 14:30:00,70.18,70.2,70.1,70.11,15800.0,52.8767,52.8918,52.8165,52.824,15800.0
2012-11-20 14:40:00,70.14,70.21,70.1,70.17,18500.0,52.8466,52.8993,52.8165,52.8692,18500.0
2012-11-20 14:50:00,70.16,70.21,70.15,70.18,13500.0,52.8617,52.8993,52.8541,52.8767,13500.0
2012-11-20 15:00:00,70.2,70.29,70.18,70.28,37800.0,52.8918,52.9596,52.8767,52.9521,37800.0
2012-11-20 15:10:00,70.29,70.31,70.26,70.26,47800.0,52.9596,52.9747,52.937,52.937,47800.0
2012-11-20 15:20:00,70.28,70.28,70.21,70.24,56600.0,52.9521,52.9521,52.8993,52.9219,56600.0
2012-11-20 15:30:00,70.27,70.32,70.26,70.27,34300.0,52.9445,52.9822,52.937,52.9445,34300.0
2012-11-20 15:40:00,70.26,70.32,70.25,70.29,89400.0,52.937,52.9822,52.9295,52.9596,89400.0
2012-11-20 15:50:00,70.3,70.41,70.28,70.41,102800.0,52.9671,53.05,52.9521,53.05,102800.0
2012-11-21 09:30:00,70.5,70.5,70.4,70.45,30200.0,53.1178,53.1178,53.0425,53.0802,30200.0
2012-11-21 09:40:00,70.47,70.5,70.4,70.47,124300.0,53.0952,53.1178,53.0425,53.0952,124300.0
2012-11-21 09:50:00,70.48,70.5,70.43,70.47,35300.0,53.1028,53.1178,53.0651,53.0952,35300.0
2012-11-21 10:00:00,70.49,70.49,70.29,70.31,21300.0,53.1103,53.1103,52.9596,52.9747,21300.0
2012-11-21 10:10:00,70.29,70.38,70.29,70.35,16800.0,52.9596,53.0274,52.9596,53.0048,16800.0
2012-11-21 10:20:00,70.36,70.42,70.3,70.39,24300.0,53.0123,53.0576,52.9671,53.035,24300.0
2012-11-21 10:30:00,70.39,70.45,70.35,70.42,20500.0,53.035,53.0802,53.0048,53.0576,20500.0
2012-11-21 10:40:00,70.43,70.43,70.35,70.35,20700.0,53.0651,53.0651,53.0048,53.0048,20700.0
2012-11-21 10:50:00,70.38,70.42,70.36,70.39,23500.0,53.0274,53.0576,53.0123,53.035,23500.0
2012-11-21 11:00:00,70.39,70.44,70.36,70.43,9100.0,53.035,53.0726,53.0123,53.0651,9100.0
2012-11-21 11:10:00,70.43,70.45,70.42,70.43,30300.0,53.0651,53.0802,53.0576,53.0651,30300.0
2012-11-21 11:20:00,70.43,70.44,70.39,70.42,4800.0,53.0651,53.0726,53.035,53.0576,4800.0
2012-11-21 11:30:00,70.43,70.44,70.38,70.39,7000.0,53.0651,53.0726,53.0274,53.035,7000.0
2012-11-21 11:40:00,70.39,70.41,70.35,70.35,45900.0,53.035,53.05,53.0048,53.0048,45900.0
2012-11-21 11:50:00,70.36,70.37,70.33,70.35,16000.0,53.0123,53.0199,52.9897,53.0048,16000.0
2012-11-21 12:00:00,70.38,70.4,70.37,70.38,18500.0,53.0274,53.0425,53.0199,53.0274,18500.0
2012-11-21 12:10:00,70.38,70.43,70.38,70.4,7600.0,53.0274,53.0651,53.0274,53.0425,7600.0
2012-11-21 12:20:00,70.41,70.51,70.4,70.51,7600.0,53.05,53.1254,53.0425,53.1254,7600.0
2012-11-21 12:30:00,70.5,70.52,70.49,70.51,8900.0,53.1178,53.1329,53.1103,53.1254,8900.0
2012-11-21 12:40:00,70.54,70.56,70.51,70.54,210000.0,53.148,53.163,53.1254,53.148,210000.0
2012-11-21 12:50:00,70.53,70.54,70.51,70.51,6300.0,53.1404,53.148,53.1254,53.1254,6300.0
2012-11-21 13:00:00,70.53,70.53,70.49,70.53,25100.0,53.1404,53.1404,53.1103,53.1404,25100.0
2012-11-21 13:10:00,70.52,70.53,70.49,70.49,21300.0,53.1329,53.1404,53.1103,53.1103,21300.0
2012-11-21 13:20:00,70.51,70.53,70.5,70.51,9000.0,53.1254,53.1404,53.1178,53.1254,9000.0
2012-11-21 13:30:00,70.52,70.56,70.52,70.56,14000.0,53.1329,53.163,53.1329,53.163,14000.0
2012-11-21 13:40:00,70.55,70.55,70.53,70.55,9600.0,53.1555,53.1555,53.1404,53.1555,9600.0
2012-11-21 13:50:00,70.55,70.55,70.51,70.54,21600.0,53.1555,53.1555,53.1254,53.148,21600.0
2012-11-21 14:00:00,70.55,70.55,70.5,70.53,19100.0,53.1555,53.1555,53.1178,53.1404,19100.0
2012-11-21 14:10:00,70.53,70.53,70.45,70.45,24000.0,53.1404,53.1404,53.0802,53.0802,24000.0
2012-11-21 14:20:00,70.46,70.47,70.4,70.46,20600.0,53.0877,53.0952,53.0425,53.0877,20600.0
2012-11-21 14:30:00,70.46,70.49,70.45,70.48,25600.0,53.0877,53.1103,53.0802,53.1028,25600.0
2012-11-21 14:40:00,70.48,70.51,70.46,70.47,81500.0,53.1028,53.1254,53.0877,53.0952,81500.0
2012-11-21 14:50:00,70.47,70.48,70.45,70.45,19900.0,53.0952,53.1028,53.0802,53.0802,19900.0
2012-11-21 15:00:00,70.45,70.53,70.45,70.52,26600.0,53.0802,53.1404,53.0802,53.1329,26600.0
2012-11-21 15:10:00,70.53,70.55,70.5,70.55,15700.0,53.1404,53.1555,53.1178,53.1555,15700.0
2012-11-21 15:20:00,70.55,70.55,70.45,70.48,24300.0,53.1555,53.1555,53.0802,53.1028,24300.0
2012-11-21 15:30:00,70.47,70.49,70.45,70.48,18300.0,53.0952,53.1103,53.0802,53.1028,18300.0
2012-11-21 15:40:00,70.48,70.54,70.48,70.53,39200.0,53.1028,53.148,53.1028,53.1404,39200.0
2012-11-21 15:50:00,70.53,70.58,70.49,70.57,54800.0,53.1404,53.1781,53.1103,53.1706,54800.0
2012-11-23 09:30:00,70.88,70.91,70.83,70.84,33200.0,53.4041,53.4267,53.3665,53.374,33200.0
2012-11-23 09:40:00,70.87,70.9,70.84,70.9,19200.0,53.3966,53.4192,53.374,53.4192,19200.0
2012-11-23 09:50:00,70.9,70.96,70.86,70.95,12800.0,53.4192,53.4644,53.3891,53.4569,12800.0
2012-11-23 10:00:00,70.97,71.05,70.97,71.03,15700.0,53.4719,53.5322,53.4719,53.5172,15700.0
2012-11-23 10:10:00,71.03,71.14,71.03,71.14,11300.0,53.5172,53.6,53.5172,53.6,11300.0
2012-11-23 10:20:00,71.15,71.24,71.13,71.23,19500.0,53.6076,53.6754,53.5925,53.6678,19500.0
2012-11-23 10:30:00,71.2,71.23,71.14,71.15,35800.0,53.6452,53.6678,53.6,53.6076,35800.0
2012-11-23 10:40:00,71.15,71.16,71.13,71.15,27900.0,53.6076,53.6151,53.5925,53.6076,27900.0
2012-11-23 10:50:00,71.17,71.19,71.14,71.16,19400.0,53.6226,53.6377,53.6,53.6151,19400.0
2012-11-23 11:00:00,71.16,71.19,71.14,71.17,55300.0,53.6151,53.6377,53.6,53.6226,55300.0
2012-11-23 11:10:00,71.18,71.2,71.18,71.19,16400.0,53.6302,53.6452,53.6302,53.6377,16400.0
2012-11-23 11:20:00,71.19,71.22,71.15,71.15,19900.0,53.6377,53.6603,53.6076,53.6076,19900.0
2012-11-23 11:30:00,71.16,71.18,71.16,71.16,8000.0,53.6151,53.6302,53.6151,53.6151,8000.0
2012-11-23 11:40:00,71.16,71.17,71.09,71.1,40700.0,53.6151,53.6226,53.5624,53.5699,40700.0
2012-11-23 11:50:00,71.1,71.12,71.09,71.12,29400.0,53.5699,53.585,53.5624,53.585,29400.0
2012-11-23 12:00:00,71.12,71.15,71.07,71.1,57600.0,53.585,53.6076,53.5473,53.5699,57600.0
2012-11-23 12:10:00,71.09,71.1,71.06,71.06,21200.0,53.5624,53.5699,53.5398,53.5398,21200.0
2012-11-23 12:20:00,71.07,71.16,71.07,71.15,23300.0,53.5473,53.6151,53.5473,53.6076,23300.0
2012-11-23 12:30:00,71.15,71.26,71.14,71.26,54100.0,53.6076,53.6904,53.6,53.6904,54100.0
2012-11-23 12:40:00,71.26,71.3,71.23,71.27,71700.0,53.6904,53.7206,53.6678,53.698,71700.0
2012-11-23 12:50:00,71.28,71.44,71.27,71.43,44100.0,53.7055,53.8261,53.698,53.8185,44100.0
2012-11-26 09:30:00,71.11,71.11,70.95,71.04,77700.0,53.5774,53.5774,53.4569,53.5247,77700.0
2012-11-26 09:40:00,71.02,71.12,71.01,71.12,44600.0,53.5096,53.585,53.5021,53.585,44600.0
2012-11-26 09:50:00,71.12,71.15,71.05,71.12,35000.0,53.585,53.6076,53.5322,53.585,35000.0
2012-11-26 10:00:00,71.12,71.19,71.08,71.1,44800.0,53.585,53.6377,53.5548,53.5699,44800.0
2012-11-26 10:10:00,71.11,71.15,71.05,71.14,22200.0,53.5774,53.6076,53.5322,53.6,22200.0
2012-11-26 10:20:00,71.14,71.14,71.05,71.1,18700.0,53.6,53.6,53.5322,53.5699,18700.0
2012-11-26 10:30:00,71.08,71.13,71.07,71.11,18700.0,53.5548,53.5925,53.5473,53.5774,18700.0
2012-11-26 10:40:00,71.1,71.14,71.07,71.09,110100.0,53.5699,53.6,53.5473,53.5624,110100.0
2012-11-26 10:50:00,71.09,71.1,70.99,70.99,33100.0,53.5624,53.5699,53.487,53.487,33100.0
2012-11-26 11:00:00,71.0,71.01,70.89,70.93,26600.0,53.4946,53.5021,53.4117,53.4418,26600.0
2012-11-26 11:10:00,70.92,70.95,70.89,70.94,241600.0,53.4343,53.4569,53.4117,53.4493,241600.0
2012-11-26 11:20:00,70.94,70.94,70.84,70.92,37900.0,53.4493,53.4493,53.374,53.4343,37900.0
2012-11-26 11:30:00,70.93,70.97,70.91,70.94,25100.0,53.4418,53.4719,53.4267,53.4493,25100.0
2012-11-26 11:40:00,70.95,70.99,70.93,70.99,24700.0,53.4569,53.487,53.4418,53.487,24700.0
2012-11-26 11:50:00,71.0,71.01,70.97,71.0,12800.0,53.4946,53.5021,53.4719,53.4946,12800.0
2012-11-26 12:00:00,71.0,71.02,71.0,71.02,19000.0,53.4946,53.5096,53.4946,53.5096,19000.0
2012-11-26 12:10:00,71.02,71.03,70.98,71.02,21300.0,53.5096,53.5172,53.4795,53.5096,21300.0
2012-11-26 12:20:00,71.01,71.04,70.96,70.97,56400.0,53.5021,53.5247,53.4644,53.4719,56400.0
2012-11-26 12:30:00,70.98,71.01,70.91,71.01,25900.0,53.4795,53.5021,53.4267,53.5021,25900.0
2012-11-26 12:40:00,71.0,71.07,71.0,71.07,21600.0,53.4946,53.5473,53.4946,53.5473,21600.0
2012-11-26 12:50:00,71.07,71.08,71.04,71.06,24000.0,53.5473,53.5548,53.5247,53.5398,24000.0
2012-11-26 13:00:00,71.06,71.09,71.05,71.07,32100.0,53.5398,53.5624,53.5322,53.5473,32100.0
2012-11-26 13:10:00,71.07,71.13,71.04,71.12,103400.0,53.5473,53.5925,53.5247,53.585,103400.0
2012-11-26 13:20:00,71.13,71.14,71.07,71.08,21300.0,53.5925,53.6,53.5473,53.5548,21300.0
2012-11-26 13:30:00,71.09,71.12,71.07,71.07,34600.0,53.5624,53.585,53.5473,53.5473,34600.0
2012-11-26 13:40:00,71.07,71.08,71.0,71.02,26500.0,53.5473,53.5548,53.4946,53.5096,26500.0
2012-11-26 13:50:00,71.03,71.07,71.02,71.04,45800.0,53.5172,53.5473,53.5096,53.5247,45800.0
2012-11-26 14:00:00,71.04,71.07,71.01,71.07,22000.0,53.5247,53.5473,53.5021,53.5473,22000.0
2012-11-26 14:10:00,71.07,71.1,71.05,71.06,21500.0,53.5473,53.5699,53.5322,53.5398,21500.0
2012-11-26 14:20:00,71.06,71.09,71.01,71.03,22700.0,53.5398,53.5624,53.5021,53.5172,22700.0
2012-11-26 14:30:00,71.04,71.07,71.03,71.06,16000.0,53.5247,53.5473,53.5172,53.5398,16000.0
2012-11-26 14:40:00,71.07,71.09,71.05,71.09,31700.0,53.5473,53.5624,53.5322,53.5624,31700.0
2012-11-26 14:50:00,71.09,71.16,71.09,71.13,34000.0,53.5624,53.6151,53.5624,53.5925,34000.0
2012-11-26 15:00:00,71.12,71.15,71.09,71.11,62800.0,53.585,53.6076,53.5624,53.5774,62800.0
2012-11-26 15:10:00,71.11,71.14,71.07,71.1,25900.0,53.5774,53.6,53.5473,53.5699,25900.0
2012-11-26 15:20:00,71.08,71.15,71.08,71.13,18700.0,53.5548,53.6076,53.5548,53.5925,18700.0
2012-11-26 15:30:00,71.13,71.13,71.06,71.12,36700.0,53.5925,53.5925,53.5398,53.585,36700.0
2012-11-26 15:40:00,71.12,71.17,71.11,71.15,41900.0,53.585,53.6226,53.5774,53.6076,41900.0
2012-11-26 15:50:00,71.15,71.27,71.13,71.26,62500.0,53.6076,53.698,53.5925,53.6904,62500.0
2012-11-27 09:30:00,71.17,71.2,71.12,71.19,17300.0,53.6226,53.6452,53.585,53.6377,17300.0
2012-11-27 09:40:00,71.2,71.36,71.17,71.34,10500.0,53.6452,53.7658,53.6226,53.7507,10500.0
2012-11-27 09:50:00,71.41,71.42,71.34,71.4,7200.0,53.8035,53.811,53.7507,53.7959,7200.0
2012-11-27 10:00:00,71.4,71.4,71.22,71.28,24300.0,53.7959,53.7959,53.6603,53.7055,24300.0
2012-11-27 10:10:00,71.28,71.28,71.09,71.09,16100.0,53.7055,53.7055,53.5624,53.5624,16100.0
2012-11-27 10:20:00,71.11,71.16,71.02,71.05,33900.0,53.5774,53.6151,53.5096,53.5322,33900.0
2012-11-27 10:30:00,71.04,71.08,70.98,71.02,62500.0,53.5247,53.5548,53.4795,53.5096,62500.0
2012-11-27 10:40:00,71.03,71.12,71.02,71.1,21400.0,53.5172,53.585,53.5096,53.5699,21400.0
2012-11-27 10:50:00,71.08,71.15,71.07,71.1,35900.0,53.5548,53.6076,53.5473,53.5699,35900.0
2012-11-27 11:00:00,71.11,71.19,71.11,71.16,29400.0,53.5774,53.6377,53.5774,53.6151,29400.0
2012-11-27 11:10:00,71.15,71.19,71.14,71.19,25900.0,53.6076,53.6377,53.6,53.6377,25900.0
2012-11-27 11:20:00,71.19,71.21,71.16,71.2,45300.0,53.6377,53.6528,53.6151,53.6452,45300.0
2012-11-27 11:30:00,71.19,71.34,71.16,71.34,109700.0,53.6377,53.7507,53.6151,53.7507,109700.0
2012-11-27 11:40:00,71.35,71.36,71.29,71.3,39900.0,53.7583,53.7658,53.7131,53.7206,39900.0
2012-11-27 11:50:00,71.3,71.4,71.3,71.35,72200.0,53.7206,53.7959,53.7206,53.7583,72200.0
2012-11-27 12:00:00,71.35,71.41,71.33,71.36,39700.0,53.7583,53.8035,53.7432,53.7658,39700.0
2012-11-27 12:10:00,71.36,71.36,71.28,71.3,28800.0,53.7658,53.7658,53.7055,53.7206,28800.0
2012-11-27 12:20:00,71.3,71.33,71.3,71.33,20200.0,53.7206,53.7432,53.7206,53.7432,20200.0
2012-11-27 12:30:00,71.31,71.31,71.26,71.31,25000.0,53.7281,53.7281,53.6904,53.7281,25000.0
2012-11-27 12:40:00,71.31,71.35,71.31,71.32,56100.0,53.7281,53.7583,53.7281,53.7357,56100.0
2012-11-27 12:50:00,71.32,71.34,71.26,71.29,18400.0,53.7357,53.7507,53.6904,53.7131,18400.0
2012-11-27 13:00:00,71.29,71.29,71.21,71.25,24700.0,53.7131,53.7131,53.6528,53.6829,24700.0
2012-11-27 13:10:00,71.25,71.3,71.23,71.28,40100.0,53.6829,53.7206,53.6678,53.7055,40100.0
2012-11-27 13:20:00,71.28,71.28,71.16,71.18,44100.0,53.7055,53.7055,53.6151,53.6302,44100.0
2012-11-27 13:30:00,71.2,71.27,71.18,71.22,102200.0,53.6452,53.698,53.6302,53.6603,102200.0
2012-11-27 13:40:00,71.21,71.28,71.2,71.25,28500.0,53.6528,53.7055,53.6452,53.6829,28500.0
2012-11-27 13:50:00,71.26,71.26,71.2,71.21,63600.0,53.6904,53.6904,53.6452,53.6528,63600.0
2012-11-27 14:00:00,71.22,71.25,71.18,71.23,33400.0,53.6603,53.6829,53.6302,53.6678,33400.0
2012-11-27 14:10:00,71.24,71.3,71.23,71.3,68300.0,53.6754,53.7206,53.6678,53.7206,68300.0
2012-11-27 14:20:00,71.3,71.31,70.97,70.99,72300.0,53.7206,53.7281,53.4719,53.487,72300.0
2012-11-27 14:30:00,70.99,71.05,70.93,70.99,58800.0,53.487,53.5322,53.4418,53.487,58800.0
2012-11-27 14:40:00,71.0,71.04,70.89,70.97,55900.0,53.4946,53.5247,53.4117,53.4719,55900.0
2012-11-27 14:50:00,70.98,71.08,70.95,71.05,38700.0,53.4795,53.5548,53.4569,53.5322,38700.0
2012-11-27 15:00:00,71.06,71.11,71.0,71.1,89100.0,53.5398,53.5774,53.4946,53.5699,89100.0
2012-11-27 15:10:00,71.1,71.14,71.03,71.06,60800.0,53.5699,53.6,53.5172,53.5398,60800.0
2012-11-27 15:20:00,71.06,71.12,71.03,71.09,57000.0,53.5398,53.585,53.5172,53.5624,57000.0
2012-11-27 15:30:00,71.1,71.11,70.91,70.93,45100.0,53.5699,53.5774,53.4267,53.4418,45100.0
2012-11-27 15:40:00,70.95,70.98,70.9,70.97,49400.0,53.4569,53.4795,53.4192,53.4719,49400.0
2012-11-27 15:50:00,70.96,70.98,70.8,70.88,149900.0,53.4644,53.4795,53.3439,53.4041,149900.0
2012-11-28 09:30:00,70.52,70.53,70.41,70.45,62100.0,53.1329,53.1404,53.05,53.0802,62100.0
2012-11-28 09:40:00,70.42,70.47,70.36,70.39,27900.0,53.0576,53.0952,53.0123,53.035,27900.0
2012-11-28 09:50:00,70.36,70.44,70.35,70.41,16800.0,53.0123,53.0726,53.0048,53.05,16800.0
2012-11-28 10:00:00,70.4,70.42,70.14,70.17,42900.0,53.0425,53.0576,52.8466,52.8692,42900.0
2012-11-28 10:10:00,70.19,70.33,70.19,70.31,25200.0,52.8843,52.9897,52.8843,52.9747,25200.0
2012-11-28 10:20:00,70.3,70.56,70.29,70.42,34400.0,52.9671,53.163,52.9596,53.0576,34400.0
2012-11-28 10:30:00,70.44,70.76,70.42,70.69,40900.0,53.0726,53.3137,53.0576,53.261,40900.0
2012-11-28 10:40:00,70.69,70.79,70.64,70.73,34100.0,53.261,53.3363,53.2233,53.2911,34100.0
2012-11-28 10:50:00,70.71,70.72,70.65,70.69,16700.0,53.2761,53.2836,53.2308,53.261,16700.0
2012-11-28 11:00:00,70.7,70.75,70.66,70.68,21000.0,53.2685,53.3062,53.2384,53.2535,21000.0
2012-11-28 11:10:00,70.71,70.93,70.69,70.92,161700.0,53.2761,53.4418,53.261,53.4343,161700.0
2012-11-28 11:20:00,70.93,70.96,70.85,70.92,39600.0,53.4418,53.4644,53.3815,53.4343,39600.0
2012-11-28 11:30:00,70.92,70.93,70.77,70.88,46600.0,53.4343,53.4418,53.3213,53.4041,46600.0
2012-11-28 11:40:00,70.87,70.9,70.79,70.81,14000.0,53.3966,53.4192,53.3363,53.3514,14000.0
2012-11-28 11:50:00,70.84,70.85,70.77,70.82,24000.0,53.374,53.3815,53.3213,53.3589,24000.0
2012-11-28 12:00:00,70.79,70.84,70.62,70.74,34600.0,53.3363,53.374,53.2082,53.2987,34600.0
2012-11-28 12:10:00,70.73,71.07,70.67,70.99,52600.0,53.2911,53.5473,53.2459,53.487,52600.0
2012-11-28 12:20:00,70.99,71.1,70.97,71.05,30400.0,53.487,53.5699,53.4719,53.5322,30400.0
2012-11-28 12:30:00,71.07,71.2,71.07,71.16,33200.0,53.5473,53.6452,53.5473,53.6151,33200.0
2012-11-28 12:40:00,71.17,71.17,71.08,71.09,10900.0,53.6226,53.6226,53.5548,53.5624,10900.0
2012-11-28 12:50:00,71.08,71.16,71.07,71.12,56600.0,53.5548,53.6151,53.5473,53.585,56600.0
2012-11-28 13:00:00,71.12,71.12,70.99,70.99,15300.0,53.585,53.585,53.487,53.487,15300.0
2012-11-28 13:10:00,70.98,71.03,70.98,70.99,57600.0,53.4795,53.5172,53.4795,53.487,57600.0
2012-11-28 13:20:00,70.98,71.05,70.97,71.05,15200.0,53.4795,53.5322,53.4719,53.5322,15200.0
2012-11-28 13:30:00,71.05,71.18,71.04,71.12,25900.0,53.5322,53.6302,53.5247,53.585,25900.0
2012-11-28 13:40:00,71.14,71.17,71.12,71.15,28000.0,53.6,53.6226,53.585,53.6076,28000.0
2012-11-28 13:50:00,71.15,71.16,71.1,71.14,39800.0,53.6076,53.6151,53.5699,53.6,39800.0
2012-11-28 14:00:00,71.13,71.16,71.07,71.13,48400.0,53.5925,53.6151,53.5473,53.5925,48400.0
2012-11-28 14:10:00,71.11,71.12,71.06,71.06,23400.0,53.5774,53.585,53.5398,53.5398,23400.0
2012-11-28 14:20:00,71.07,71.07,71.03,71.05,55700.0,53.5473,53.5473,53.5172,53.5322,55700.0
2012-11-28 14:30:00,71.05,71.15,71.03,71.13,27300.0,53.5322,53.6076,53.5172,53.5925,27300.0
2012-11-28 14:40:00,71.14,71.19,71.1,71.13,15300.0,53.6,53.6377,53.5699,53.5925,15300.0
2012-11-28 14:50:00,71.12,71.17,71.1,71.16,46400.0,53.585,53.6226,53.5699,53.6151,46400.0
2012-11-28 15:00:00,71.16,71.22,71.14,71.19,32200.0,53.6151,53.6603,53.6,53.6377,32200.0
2012-11-28 15:10:00,71.22,71.23,71.16,71.18,82800.0,53.6603,53.6678,53.6151,53.6302,82800.0
2012-11-28 15:20:00,71.17,71.3,71.17,71.3,23100.0,53.6226,53.7206,53.6226,53.7206,23100.0
2012-11-28 15:30:00,71.3,71.37,71.3,71.33,59100.0,53.7206,53.7733,53.7206,53.7432,59100.0
2012-11-28 15:40:00,71.32,71.38,71.3,71.35,42800.0,53.7357,53.7809,53.7206,53.7583,42800.0
2012-11-28 15:50:00,71.36,71.42,71.35,71.4,40800.0,53.7658,53.811,53.7583,53.7959,40800.0
2012-11-29 09:30:00,71.65,71.81,71.64,71.76,17600.0,53.9843,54.1048,53.9768,54.0672,17600.0
2012-11-29 09:40:00,71.74,71.84,71.72,71.74,20000.0,54.0521,54.1274,54.037,54.0521,20000.0
2012-11-29 09:50:00,71.74,71.83,71.71,71.83,69500.0,54.0521,54.1199,54.0295,54.1199,69500.0
2012-11-29 10:00:00,71.8,71.9,71.59,71.61,152000.0,54.0973,54.1727,53.9391,53.9542,152000.0
2012-11-29 10:10:00,71.6,71.68,71.5,71.65,199600.0,53.9466,54.0069,53.8713,53.9843,199600.0
2012-11-29 10:20:00,71.65,71.76,71.63,71.68,92900.0,53.9843,54.0672,53.9692,54.0069,92900.0
2012-11-29 10:30:00,71.66,71.67,71.57,71.62,98400.0,53.9918,53.9994,53.924,53.9617,98400.0
2012-11-29 10:40:00,71.61,71.69,71.6,71.68,26800.0,53.9542,54.0144,53.9466,54.0069,26800.0
2012-11-29 10:50:00,71.7,71.77,71.7,71.75,17000.0,54.022,54.0747,54.022,54.0596,17000.0
2012-11-29 11:00:00,71.73,71.79,71.72,71.78,92000.0,54.0446,54.0898,54.037,54.0822,92000.0
2012-11-29 11:10:00,71.78,71.82,71.77,71.77,23200.0,54.0822,54.1124,54.0747,54.0747,23200.0
2012-11-29 11:20:00,71.78,71.79,71.7,71.74,19100.0,54.0822,54.0898,54.022,54.0521,19100.0
2012-11-29 11:30:00,71.75,71.77,71.72,71.74,26600.0,54.0596,54.0747,54.037,54.0521,26600.0
2012-11-29 11:40:00,71.76,71.76,71.33,71.48,353900.0,54.0672,54.0672,53.7432,53.8562,353900.0
2012-11-29 11:50:00,71.52,71.61,71.43,71.49,81900.0,53.8863,53.9542,53.8185,53.8637,81900.0
2012-11-29 12:00:00,71.5,71.54,71.42,71.52,31600.0,53.8713,53.9014,53.811,53.8863,31600.0
2012-11-29 12:10:00,71.52,71.7,71.5,71.64,22400.0,53.8863,54.022,53.8713,53.9768,22400.0
2012-11-29 12:20:00,71.64,71.69,71.62,71.66,17900.0,53.9768,54.0144,53.9617,53.9918,17900.0
2012-11-29 12:30:00,71.67,71.7,71.64,71.65,20000.0,53.9994,54.022,53.9768,53.9843,20000.0
2012-11-29 12:40:00,71.65,71.65,71.59,71.63,28400.0,53.9843,53.9843,53.9391,53.9692,28400.0
2012-11-29 12:50:00,71.64,71.65,71.59,71.62,22700.0,53.9768,53.9843,53.9391,53.9617,22700.0
2012-11-29 13:00:00,71.63,71.69,71.6,71.62,25600.0,53.9692,54.0144,53.9466,53.9617,25600.0
2012-11-29 13:10:00,71.62,71.65,71.58,71.65,82600.0,53.9617,53.9843,53.9316,53.9843,82600.0
2012-11-29 13:20:00,71.64,71.68,71.63,71.68,35200.0,53.9768,54.0069,53.9692,54.0069,35200.0
2012-11-29 13:30:00,71.68,71.78,71.68,71.77,59900.0,54.0069,54.0822,54.0069,54.0747,59900.0
2012-11-29 13:40:00,71.77,71.79,71.73,71.77,59700.0,54.0747,54.0898,54.0446,54.0747,59700.0
2012-11-29 13:50:00,71.77,71.82,71.75,71.75,19500.0,54.0747,54.1124,54.0596,54.0596,19500.0
2012-11-29 14:00:00,71.75,71.78,71.73,71.75,29500.0,54.0596,54.0822,54.0446,54.0596,29500.0
2012-11-29 14:10:00,71.75,71.78,71.73,71.76,13400.0,54.0596,54.0822,54.0446,54.0672,13400.0
2012-11-29 14:20:00,71.77,71.78,71.73,71.73,21600.0,54.0747,54.0822,54.0446,54.0446,21600.0
2012-11-29 14:30:00,71.74,71.79,71.73,71.78,39700.0,54.0521,54.0898,54.0446,54.0822,39700.0
2012-11-29 14:40:00,71.8,71.82,71.77,71.8,30400.0,54.0973,54.1124,54.0747,54.0973,30400.0
2012-11-29 14:50:00,71.79,71.8,71.75,71.75,58200.0,54.0898,54.0973,54.0596,54.0596,58200.0
2012-11-29 15:00:00,71.76,71.77,71.69,71.72,111400.0,54.0672,54.0747,54.0144,54.037,111400.0
2012-11-29 15:10:00,71.71,71.72,71.63,71.65,231600.0,54.0295,54.037,53.9692,53.9843,231600.0
2012-11-29 15:20:00,71.65,71.66,71.54,71.63,44400.0,53.9843,53.9918,53.9014,53.9692,44400.0
2012-11-29 15:30:00,71.63,71.67,71.59,71.65,62300.0,53.9692,53.9994,53.9391,53.9843,62300.0
2012-11-29 15:40:00,71.64,71.79,71.64,71.77,61400.0,53.9768,54.0898,53.9768,54.0747,61400.0
2012-11-29 15:50:00,71.77,71.78,71.68,71.71,271400.0,54.0747,54.0822,54.0069,54.0295,271400.0
2012-11-30 09:30:00,71.75,71.78,71.69,71.77,99300.0,54.0596,54.0822,54.0144,54.0747,99300.0
2012-11-30 09:40:00,71.75,71.83,71.68,71.71,42000.0,54.0596,54.1199,54.0069,54.0295,42000.0
2012-11-30 09:50:00,71.72,71.81,71.71,71.79,22400.0,54.037,54.1048,54.0295,54.0898,22400.0
2012-11-30 10:00:00,71.78,71.89,71.78,71.78,24900.0,54.0822,54.1651,54.0822,54.0822,24900.0
2012-11-30 10:10:00,71.76,71.84,71.72,71.84,24000.0,54.0672,54.1274,54.037,54.1274,24000.0
2012-11-30 10:20:00,71.85,71.87,71.81,71.84,46500.0,54.135,54.15,54.1048,54.1274,46500.0
2012-11-30 10:30:00,71.85,71.85,71.74,71.74,28900.0,54.135,54.135,54.0521,54.0521,28900.0
2012-11-30 10:40:00,71.75,71.79,71.66,71.67,30700.0,54.0596,54.0898,53.9918,53.9994,30700.0
2012-11-30 10:50:00,71.66,71.75,71.63,71.74,38800.0,53.9918,54.0596,53.9692,54.0521,38800.0
2012-11-30 11:00:00,71.75,71.79,71.72,71.73,38900.0,54.0596,54.0898,54.037,54.0446,38900.0
2012-11-30 11:10:00,71.73,71.78,71.67,71.67,75800.0,54.0446,54.0822,53.9994,53.9994,75800.0
2012-11-30 11:20:00,71.66,71.69,71.63,71.67,21600.0,53.9918,54.0144,53.9692,53.9994,21600.0
2012-11-30 11:30:00,71.67,71.67,71.57,71.58,26800.0,53.9994,53.9994,53.924,53.9316,26800.0
2012-11-30 11:40:00,71.6,71.66,71.6,71.64,32100.0,53.9466,53.9918,53.9466,53.9768,32100.0
2012-11-30 11:50:00,71.63,71.69,71.58,71.63,29000.0,53.9692,54.0144,53.9316,53.9692,29000.0
2012-11-30 12:00:00,71.64,71.65,71.6,71.62,14600.0,53.9768,53.9843,53.9466,53.9617,14600.0
2012-11-30 12:10:00,71.6,71.65,71.6,71.61,34200.0,53.9466,53.9843,53.9466,53.9542,34200.0
2012-11-30 12:20:00,71.61,71.67,71.6,71.66,21700.0,53.9542,53.9994,53.9466,53.9918,21700.0
2012-11-30 12:30:00,71.67,71.7,71.67,71.69,16000.0,53.9994,54.022,53.9994,54.0144,16000.0
2012-11-30 12:40:00,71.7,71.7,71.56,71.63,21200.0,54.022,54.022,53.9165,53.9692,21200.0
2012-11-30 12:50:00,71.63,71.63,71.54,71.61,19400.0,53.9692,53.9692,53.9014,53.9542,19400.0
2012-11-30 13:00:00,71.61,71.67,71.61,71.63,39500.0,53.9542,53.9994,53.9542,53.9692,39500.0
2012-11-30 13:10:00,71.64,71.65,71.59,71.61,28800.0,53.9768,53.9843,53.9391,53.9542,28800.0
2012-11-30 13:20:00,71.61,71.73,71.61,71.69,18200.0,53.9542,54.0446,53.9542,54.0144,18200.0
2012-11-30 13:30:00,71.69,71.7,71.62,71.64,23300.0,54.0144,54.022,53.9617,53.9768,23300.0
2012-11-30 13:40:00,71.62,71.66,71.61,71.66,24500.0,53.9617,53.9918,53.9542,53.9918,24500.0
2012-11-30 13:50:00,71.67,71.69,71.64,71.65,35700.0,53.9994,54.0144,53.9768,53.9843,35700.0
2012-11-30 14:00:00,71.66,71.69,71.64,71.67,20300.0,53.9918,54.0144,53.9768,53.9994,20300.0
2012-11-30 14:10:00,71.68,71.68,71.64,71.65,23300.0,54.0069,54.0069,53.9768,53.9843,23300.0
2012-11-30 14:20:00,71.66,71.74,71.66,71.72,21400.0,53.9918,54.0521,53.9918,54.037,21400.0
2012-11-30 14:30:00,71.71,71.71,71.62,71.62,15500.0,54.0295,54.0295,53.9617,53.9617,15500.0
2012-11-30 14:40:00,71.61,71.63,71.58,71.6,25700.0,53.9542,53.9692,53.9316,53.9466,25700.0
2012-11-30 14:50:00,71.6,71.6,71.55,71.56,59100.0,53.9466,53.9466,53.9089,53.9165,59100.0
2012-11-30 15:00:00,71.55,71.58,71.52,71.54,69400.0,53.9089,53.9316,53.8863,53.9014,69400.0
2012-11-30 15:10:00,71.55,71.68,71.55,71.6,21700.0,53.9089,54.0069,53.9089,53.9466,21700.0
2012-11-30 15:20:00,71.61,71.67,71.59,71.62,37500.0,53.9542,53.9994,53.9391,53.9617,37500.0
2012-11-30 15:30:00,71.62,71.7,71.61,71.69,201600.0,53.9617,54.022,53.9542,54.0144,201600.0
2012-11-30 15:40:00,71.69,71.78,71.65,71.74,148900.0,54.0144,54.0822,53.9843,54.0521,148900.0
2012-11-30 15:50:00,71.74,71.91,71.74,71.76,290700.0,54.0521,54.1802,54.0521,54.0672,290700.0
2012-12-03 09:30:00,72.12,72.15,72.04,72.07,70600.0,54.3384,54.361,54.2781,54.3007,70600.0
2012-12-03 09:40:00,72.06,72.06,71.93,71.98,35400.0,54.2932,54.2932,54.1953,54.2329,35400.0
2012-12-03 09:50:00,71.96,71.97,71.9,71.93,29000.0,54.2179,54.2254,54.1727,54.1953,29000.0
2012-12-03 10:00:00,71.93,71.93,71.73,71.84,84200.0,54.1953,54.1953,54.0446,54.1274,84200.0
2012-12-03 10:10:00,71.85,71.92,71.85,71.87,30600.0,54.135,54.1877,54.135,54.15,30600.0
2012-12-03 10:20:00,71.88,71.92,71.81,71.81,34000.0,54.1576,54.1877,54.1048,54.1048,34000.0
2012-12-03 10:30:00,71.8,71.82,71.72,71.76,119800.0,54.0973,54.1124,54.037,54.0672,119800.0
2012-12-03 10:40:00,71.78,71.81,71.71,71.78,56900.0,54.0822,54.1048,54.0295,54.0822,56900.0
2012-12-03 10:50:00,71.78,71.79,71.63,71.68,63500.0,54.0822,54.0898,53.9692,54.0069,63500.0
2012-12-03 11:00:00,71.68,71.68,71.63,71.67,84400.0,54.0069,54.0069,53.9692,53.9994,84400.0
2012-12-03 11:10:00,71.67,71.72,71.66,71.72,59800.0,53.9994,54.037,53.9918,54.037,59800.0
2012-12-03 11:20:00,71.7,71.7,71.62,71.66,23200.0,54.022,54.022,53.9617,53.9918,23200.0
2012-12-03 11:30:00,71.66,71.75,71.62,71.7,76400.0,53.9918,54.0596,53.9617,54.022,76400.0
2012-12-03 11:40:00,71.69,71.76,71.66,71.75,36200.0,54.0144,54.0672,53.9918,54.0596,36200.0
2012-12-03 11:50:00,71.76,71.83,71.76,71.83,19000.0,54.0672,54.1199,54.0672,54.1199,19000.0
2012-12-03 12:00:00,71.83,71.83,71.79,71.8,20300.0,54.1199,54.1199,54.0898,54.0973,20300.0
2012-12-03 12:10:00,71.8,71.83,71.77,71.8,41200.0,54.0973,54.1199,54.0747,54.0973,41200.0
2012-12-03 12:20:00,71.81,71.84,71.79,71.83,33500.0,54.1048,54.1274,54.0898,54.1199,33500.0
2012-12-03 12:30:00,71.82,71.84,71.81,71.81,44600.0,54.1124,54.1274,54.1048,54.1048,44600.0
2012-12-03 12:40:00,71.81,71.81,71.74,71.74,140000.0,54.1048,54.1048,54.0521,54.0521,140000.0
2012-12-03 12:50:00,71.74,71.79,71.73,71.76,36200.0,54.0521,54.0898,54.0446,54.0672,36200.0
2012-12-03 13:00:00,71.74,71.74,71.63,71.63,70000.0,54.0521,54.0521,53.9692,53.9692,70000.0
2012-12-03 13:10:00,71.63,71.66,71.61,71.64,42400.0,53.9692,53.9918,53.9542,53.9768,42400.0
2012-12-03 13:20:00,71.64,71.65,71.62,71.64,12000.0,53.9768,53.9843,53.9617,53.9768,12000.0
2012-12-03 13:30:00,71.64,71.64,71.45,71.49,46700.0,53.9768,53.9768,53.8336,53.8637,46700.0
2012-12-03 13:40:00,71.48,71.53,71.46,71.53,40400.0,53.8562,53.8939,53.8411,53.8939,40400.0
2012-12-03 13:50:00,71.53,71.56,71.51,71.54,48900.0,53.8939,53.9165,53.8788,53.9014,48900.0
2012-12-03 14:00:00,71.53,71.59,71.51,71.59,22900.0,53.8939,53.9391,53.8788,53.9391,22900.0
2012-12-03 14:10:00,71.6,71.64,71.57,71.59,8800.0,53.9466,53.9768,53.924,53.9391,8800.0
2012-12-03 14:20:00,71.6,71.61,71.56,71.58,18100.0,53.9466,53.9542,53.9165,53.9316,18100.0
2012-12-03 14:30:00,71.56,71.59,71.47,71.47,34400.0,53.9165,53.9391,53.8487,53.8487,34400.0
2012-12-03 14:40:00,71.47,71.53,71.47,71.48,339100.0,53.8487,53.8939,53.8487,53.8562,339100.0
2012-12-03 14:50:00,71.48,71.55,71.48,71.54,53400.0,53.8562,53.9089,53.8562,53.9014,53400.0
2012-12-03 15:00:00,71.53,71.67,71.5,71.5,94900.0,53.8939,53.9994,53.8713,53.8713,94900.0
2012-12-03 15:10:00,71.51,71.53,71.37,71.39,56000.0,53.8788,53.8939,53.7733,53.7884,56000.0
2012-12-03 15:20:00,71.38,71.47,71.38,71.46,82900.0,53.7809,53.8487,53.7809,53.8411,82900.0
2012-12-03 15:30:00,71.47,71.53,71.45,71.53,110400.0,53.8487,53.8939,53.8336,53.8939,110400.0
2012-12-03 15:40:00,71.53,71.61,71.52,71.52,182700.0,53.8939,53.9542,53.8863,53.8863,182700.0
2012-12-03 15:50:00,71.52,71.57,71.42,71.45,313800.0,53.8863,53.924,53.811,53.8336,313800.0
2012-12-04 09:30:00,71.4,71.52,71.39,71.51,47800.0,53.7959,53.8863,53.7884,53.8788,47800.0
2012-12-04 09:40:00,71.53,71.64,71.53,71.53,45800.0,53.8939,53.9768,53.8939,53.8939,45800.0
2012-12-04 09:50:00,71.54,71.61,71.51,71.51,47900.0,53.9014,53.9542,53.8788,53.8788,47900.0
2012-12-04 10:00:00,71.5,71.63,71.43,71.61,37900.0,53.8713,53.9692,53.8185,53.9542,37900.0
2012-12-04 10:10:00,71.61,71.69,71.6,71.63,30700.0,53.9542,54.0144,53.9466,53.9692,30700.0
2012-12-04 10:20:00,71.63,71.63,71.43,71.43,26300.0,53.9692,53.9692,53.8185,53.8185,26300.0
2012-12-04 10:30:00,71.45,71.48,71.4,71.44,42900.0,53.8336,53.8562,53.7959,53.8261,42900.0
2012-12-04 10:40:00,71.44,71.48,71.41,71.45,19300.0,53.8261,53.8562,53.8035,53.8336,19300.0
2012-12-04 10:50:00,71.47,71.47,71.38,71.44,33300.0,53.8487,53.8487,53.7809,53.8261,33300.0
2012-12-04 11:00:00,71.43,71.44,71.33,71.33,18400.0,53.8185,53.8261,53.7432,53.7432,18400.0
2012-12-04 11:10:00,71.32,71.38,71.29,71.38,35900.0,53.7357,53.7809,53.7131,53.7809,35900.0
2012-12-04 11:20:00,71.37,71.37,71.27,71.27,19200.0,53.7733,53.7733,53.698,53.698,19200.0
2012-12-04 11:30:00,71.28,71.35,71.26,71.32,20000.0,53.7055,53.7583,53.6904,53.7357,20000.0
2012-12-04 11:40:00,71.31,71.45,71.31,71.4,74800.0,53.7281,53.8336,53.7281,53.7959,74800.0
2012-12-04 11:50:00,71.4,71.43,71.37,71.38,81700.0,53.7959,53.8185,53.7733,53.7809,81700.0
2012-12-04 12:00:00,71.41,71.41,71.2,71.27,50900.0,53.8035,53.8035,53.6452,53.698,50900.0
2012-12-04 12:10:00,71.26,71.3,71.23,71.27,46200.0,53.6904,53.7206,53.6678,53.698,46200.0
2012-12-04 12:20:00,71.28,71.39,71.21,71.32,34000.0,53.7055,53.7884,53.6528,53.7357,34000.0
2012-12-04 12:30:00,71.35,71.39,71.26,71.3,45900.0,53.7583,53.7884,53.6904,53.7206,45900.0
2012-12-04 12:40:00,71.31,71.38,71.26,71.35,64200.0,53.7281,53.7809,53.6904,53.7583,64200.0
2012-12-04 12:50:00,71.35,71.35,71.27,71.29,27300.0,53.7583,53.7583,53.698,53.7131,27300.0
2012-12-04 13:00:00,71.3,71.3,71.16,71.23,46000.0,53.7206,53.7206,53.6151,53.6678,46000.0
2012-12-04 13:10:00,71.24,71.26,71.19,71.21,22100.0,53.6754,53.6904,53.6377,53.6528,22100.0
2012-12-04 13:20:00,71.22,71.35,71.2,71.33,18800.0,53.6603,53.7583,53.6452,53.7432,18800.0
2012-12-04 13:30:00,71.33,71.35,71.28,71.3,77300.0,53.7432,53.7583,53.7055,53.7206,77300.0
2012-12-04 13:40:00,71.31,71.38,71.3,71.34,88100.0,53.7281,53.7809,53.7206,53.7507,88100.0
2012-12-04 13:50:00,71.36,71.48,71.35,71.41,57300.0,53.7658,53.8562,53.7583,53.8035,57300.0
2012-12-04 14:00:00,71.46,71.46,71.39,71.42,34700.0,53.8411,53.8411,53.7884,53.811,34700.0
2012-12-04 14:10:00,71.41,71.42,71.33,71.39,33600.0,53.8035,53.811,53.7432,53.7884,33600.0
2012-12-04 14:20:00,71.39,71.42,71.35,71.35,33700.0,53.7884,53.811,53.7583,53.7583,33700.0
2012-12-04 14:30:00,71.35,71.37,71.31,71.32,27200.0,53.7583,53.7733,53.7281,53.7357,27200.0
2012-12-04 14:40:00,71.32,71.43,71.31,71.37,33500.0,53.7357,53.8185,53.7281,53.7733,33500.0
2012-12-04 14:50:00,71.38,71.42,71.33,71.35,33400.0,53.7809,53.811,53.7432,53.7583,33400.0
2012-12-04 15:00:00,71.35,71.49,71.35,71.47,73800.0,53.7583,53.8637,53.7583,53.8487,73800.0
2012-12-04 15:10:00,71.47,71.47,71.43,71.45,76400.0,53.8487,53.8487,53.8185,53.8336,76400.0
2012-12-04 15:20:00,71.45,71.49,71.4,71.47,34700.0,53.8336,53.8637,53.7959,53.8487,34700.0
2012-12-04 15:30:00,71.47,71.47,71.4,71.44,42700.0,53.8487,53.8487,53.7959,53.8261,42700.0
2012-12-04 15:40:00,71.44,71.45,71.39,71.43,24900.0,53.8261,53.8336,53.7884,53.8185,24900.0
2012-12-04 15:50:00,71.43,71.44,71.35,71.36,131900.0,53.8185,53.8261,53.7583,53.7658,131900.0
2012-12-05 09:30:00,71.47,71.69,71.45,71.65,47400.0,53.8487,54.0144,53.8336,53.9843,47400.0
2012-12-05 09:40:00,71.65,71.7,71.53,71.58,68900.0,53.9843,54.022,53.8939,53.9316,68900.0
2012-12-05 09:50:00,71.59,71.6,71.5,71.51,30100.0,53.9391,53.9466,53.8713,53.8788,30100.0
2012-12-05 10:00:00,71.53,71.65,71.48,71.57,64000.0,53.8939,53.9843,53.8562,53.924,64000.0
2012-12-05 10:10:00,71.54,71.61,71.51,71.6,71100.0,53.9014,53.9542,53.8788,53.9466,71100.0
2012-12-05 10:20:00,71.57,71.64,71.47,71.47,58900.0,53.924,53.9768,53.8487,53.8487,58900.0
2012-12-05 10:30:00,71.47,71.54,71.46,71.48,31600.0,53.8487,53.9014,53.8411,53.8562,31600.0
2012-12-05 10:40:00,71.46,71.46,71.3,71.37,26200.0,53.8411,53.8411,53.7206,53.7733,26200.0
2012-12-05 10:50:00,71.34,71.38,71.21,71.35,30700.0,53.7507,53.7809,53.6528,53.7583,30700.0
2012-12-05 11:00:00,71.32,71.39,71.28,71.34,28400.0,53.7357,53.7884,53.7055,53.7507,28400.0
2012-12-05 11:10:00,71.35,71.46,71.35,71.4,43800.0,53.7583,53.8411,53.7583,53.7959,43800.0
2012-12-05 11:20:00,71.4,71.54,71.37,71.51,48400.0,53.7959,53.9014,53.7733,53.8788,48400.0
2012-12-05 11:30:00,71.5,71.68,71.5,71.65,105100.0,53.8713,54.0069,53.8713,53.9843,105100.0
2012-12-05 11:40:00,71.64,71.73,71.63,71.69,18700.0,53.9768,54.0446,53.9692,54.0144,18700.0
2012-12-05 11:50:00,71.68,71.86,71.66,71.84,51600.0,54.0069,54.1425,53.9918,54.1274,51600.0
2012-12-05 12:00:00,71.85,72.04,71.85,71.96,66600.0,54.135,54.2781,54.135,54.2179,66600.0
2012-12-05 12:10:00,71.98,71.98,71.88,71.9,73200.0,54.2329,54.2329,54.1576,54.1727,73200.0
2012-12-05 12:20:00,71.91,71.95,71.87,71.89,28800.0,54.1802,54.2103,54.15,54.1651,28800.0
2012-12-05 12:30:00,71.89,72.07,71.89,72.04,44800.0,54.1651,54.3007,54.1651,54.2781,44800.0
2012-12-05 12:40:00,72.05,72.1,72.01,72.02,29400.0,54.2857,54.3233,54.2555,54.2631,29400.0
2012-12-05 12:50:00,72.02,72.07,72.02,72.04,24700.0,54.2631,54.3007,54.2631,54.2781,24700.0
2012-12-05 13:00:00,72.05,72.08,72.04,72.08,32300.0,54.2857,54.3083,54.2781,54.3083,32300.0
2012-12-05 13:10:00,72.09,72.1,71.98,72.0,79900.0,54.3158,54.3233,54.2329,54.248,79900.0
2012-12-05 13:20:00,72.0,72.01,71.95,71.96,45800.0,54.248,54.2555,54.2103,54.2179,45800.0
2012-12-05 13:30:00,71.96,72.02,71.93,71.98,46700.0,54.2179,54.2631,54.1953,54.2329,46700.0
2012-12-05 13:40:00,71.98,71.99,71.91,71.92,23200.0,54.2329,54.2405,54.1802,54.1877,23200.0
2012-12-05 13:50:00,71.94,71.96,71.9,71.92,13700.0,54.2028,54.2179,54.1727,54.1877,13700.0
2012-12-05 14:00:00,71.92,72.01,71.92,71.97,37800.0,54.1877,54.2555,54.1877,54.2254,37800.0
2012-12-05 14:10:00,71.99,72.05,71.97,72.04,53200.0,54.2405,54.2857,54.2254,54.2781,53200.0
2012-12-05 14:20:00,72.05,72.05,71.94,71.94,38000.0,54.2857,54.2857,54.2028,54.2028,38000.0
2012-12-05 14:30:00,71.95,71.99,71.93,71.99,26400.0,54.2103,54.2405,54.1953,54.2405,26400.0
2012-12-05 14:40:00,72.02,72.03,71.96,71.97,34300.0,54.2631,54.2706,54.2179,54.2254,34300.0
2012-12-05 14:50:00,71.97,72.02,71.95,71.97,206800.0,54.2254,54.2631,54.2103,54.2254,206800.0
2012-12-05 15:00:00,71.97,72.08,71.95,72.06,133400.0,54.2254,54.3083,54.2103,54.2932,133400.0
2012-12-05 15:10:00,72.06,72.11,72.04,72.05,66400.0,54.2932,54.3309,54.2781,54.2857,66400.0
2012-12-05 15:20:00,72.05,72.05,72.01,72.02,35400.0,54.2857,54.2857,54.2555,54.2631,35400.0
2012-12-05 15:30:00,72.02,72.05,71.95,71.96,86900.0,54.2631,54.2857,54.2103,54.2179,86900.0
2012-12-05 15:40:00,71.96,71.99,71.84,71.84,75600.0,54.2179,54.2405,54.1274,54.1274,75600.0
2012-12-05 15:50:00,71.85,71.91,71.73,71.84,271700.0,54.135,54.1802,54.0446,54.1274,271700.0
2012-12-06 09:30:00,71.77,71.96,71.7,71.95,208500.0,54.0747,54.2179,54.022,54.2103,208500.0
2012-12-06 09:40:00,71.97,71.97,71.75,71.84,44700.0,54.2254,54.2254,54.0596,54.1274,44700.0
2012-12-06 09:50:00,71.82,71.94,71.8,71.84,40600.0,54.1124,54.2028,54.0973,54.1274,40600.0
2012-12-06 10:00:00,71.84,71.87,71.7,71.8,287300.0,54.1274,54.15,54.022,54.0973,287300.0
2012-12-06 10:10:00,71.79,71.82,71.7,71.72,35800.0,54.0898,54.1124,54.022,54.037,35800.0
2012-12-06 10:20:00,71.74,71.8,71.68,71.75,29600.0,54.0521,54.0973,54.0069,54.0596,29600.0
2012-12-06 10:30:00,71.77,71.88,71.74,71.87,33000.0,54.0747,54.1576,54.0521,54.15,33000.0
2012-12-06 10:40:00,71.86,71.92,71.8,71.92,43700.0,54.1425,54.1877,54.0973,54.1877,43700.0
2012-12-06 10:50:00,71.93,71.95,71.88,71.9,15500.0,54.1953,54.2103,54.1576,54.1727,15500.0
2012-12-06 11:00:00,71.91,71.93,71.87,71.88,43500.0,54.1802,54.1953,54.15,54.1576,43500.0
2012-12-06 11:10:00,71.9,71.9,71.85,71.9,22100.0,54.1727,54.1727,54.135,54.1727,22100.0
2012-12-06 11:20:00,71.88,71.94,71.88,71.91,12000.0,54.1576,54.2028,54.1576,54.1802,12000.0
2012-12-06 11:30:00,71.9,71.97,71.89,71.94,15600.0,54.1727,54.2254,54.1651,54.2028,15600.0
2012-12-06 11:40:00,71.95,71.95,71.89,71.9,151000.0,54.2103,54.2103,54.1651,54.1727,151000.0
2012-12-06 11:50:00,71.9,71.94,71.87,71.87,23500.0,54.1727,54.2028,54.15,54.15,23500.0
2012-12-06 12:00:00,71.89,71.9,71.86,71.88,36300.0,54.1651,54.1727,54.1425,54.1576,36300.0
2012-12-06 12:10:00,71.87,71.88,71.85,71.85,29600.0,54.15,54.1576,54.135,54.135,29600.0
2012-12-06 12:20:00,71.85,71.87,71.8,71.81,13000.0,54.135,54.15,54.0973,54.1048,13000.0
2012-12-06 12:30:00,71.81,71.83,71.79,71.83,39400.0,54.1048,54.1199,54.0898,54.1199,39400.0
2012-12-06 12:40:00,71.83,71.83,71.75,71.8,14800.0,54.1199,54.1199,54.0596,54.0973,14800.0
2012-12-06 12:50:00,71.79,71.8,71.75,71.76,20200.0,54.0898,54.0973,54.0596,54.0672,20200.0
2012-12-06 13:00:00,71.75,71.81,71.75,71.78,47700.0,54.0596,54.1048,54.0596,54.0822,47700.0
2012-12-06 13:10:00,71.79,71.89,71.78,71.89,26200.0,54.0898,54.1651,54.0822,54.1651,26200.0
2012-12-06 13:20:00,71.9,71.91,71.86,71.86,17000.0,54.1727,54.1802,54.1425,54.1425,17000.0
2012-12-06 13:30:00,71.87,71.91,71.87,71.89,33700.0,54.15,54.1802,54.15,54.1651,33700.0
2012-12-06 13:40:00,71.9,71.92,71.88,71.92,16000.0,54.1727,54.1877,54.1576,54.1877,16000.0
2012-12-06 13:50:00,71.93,71.94,71.9,71.94,26700.0,54.1953,54.2028,54.1727,54.2028,26700.0
2012-12-06 14:00:00,71.94,71.94,71.88,71.88,44100.0,54.2028,54.2028,54.1576,54.1576,44100.0
2012-12-06 14:10:00,71.88,71.92,71.88,71.91,16200.0,54.1576,54.1877,54.1576,54.1802,16200.0
2012-12-06 14:20:00,71.91,71.96,71.9,71.94,46500.0,54.1802,54.2179,54.1727,54.2028,46500.0
2012-12-06 14:30:00,71.95,72.01,71.93,72.0,37800.0,54.2103,54.2555,54.1953,54.248,37800.0
2012-12-06 14:40:00,71.99,71.99,71.93,71.94,77600.0,54.2405,54.2405,54.1953,54.2028,77600.0
2012-12-06 14:50:00,71.93,71.97,71.91,71.94,29700.0,54.1953,54.2254,54.1802,54.2028,29700.0
2012-12-06 15:00:00,71.95,71.96,71.91,71.92,39700.0,54.2103,54.2179,54.1802,54.1877,39700.0
2012-12-06 15:10:00,71.93,71.94,71.88,71.88,61500.0,54.1953,54.2028,54.1576,54.1576,61500.0
2012-12-06 15:20:00,71.89,71.93,71.88,71.92,53400.0,54.1651,54.1953,54.1576,54.1877,53400.0
2012-12-06 15:30:00,71.91,72.04,71.91,72.03,56800.0,54.1802,54.2781,54.1802,54.2706,56800.0
2012-12-06 15:40:00,72.01,72.04,71.97,72.0,53500.0,54.2555,54.2781,54.2254,54.248,53500.0
2012-12-06 15:50:00,72.01,72.07,72.01,72.05,74000.0,54.2555,54.3007,54.2555,54.2857,74000.0
2012-12-07 09:30:00,72.31,72.38,72.25,72.25,88100.0,54.4816,54.5343,54.4364,54.4364,88100.0
2012-12-07 09:40:00,72.24,72.34,72.18,72.24,64900.0,54.4288,54.5042,54.3836,54.4288,64900.0
2012-12-07 09:50:00,72.24,72.31,72.14,72.21,87600.0,54.4288,54.4816,54.3535,54.4062,87600.0
2012-12-07 10:00:00,72.24,72.34,72.18,72.28,47000.0,54.4288,54.5042,54.3836,54.459,47000.0
2012-12-07 10:10:00,72.28,72.31,72.21,72.22,51500.0,54.459,54.4816,54.4062,54.4138,51500.0
2012-12-07 10:20:00,72.21,72.26,72.17,72.22,41200.0,54.4062,54.4439,54.3761,54.4138,41200.0
2012-12-07 10:30:00,72.21,72.21,72.08,72.12,35900.0,54.4062,54.4062,54.3083,54.3384,35900.0
2012-12-07 10:40:00,72.13,72.2,72.09,72.16,30400.0,54.3459,54.3987,54.3158,54.3685,30400.0
2012-12-07 10:50:00,72.16,72.16,72.1,72.13,27500.0,54.3685,54.3685,54.3233,54.3459,27500.0
2012-12-07 11:00:00,72.15,72.2,72.01,72.09,124700.0,54.361,54.3987,54.2555,54.3158,124700.0
2012-12-07 11:10:00,72.12,72.22,72.07,72.15,88600.0,54.3384,54.4138,54.3007,54.361,88600.0
2012-12-07 11:20:00,72.15,72.2,72.15,72.19,70400.0,54.361,54.3987,54.361,54.3912,70400.0
2012-12-07 11:30:00,72.18,72.25,72.13,72.21,39600.0,54.3836,54.4364,54.3459,54.4062,39600.0
2012-12-07 11:40:00,72.21,72.24,72.19,72.2,39600.0,54.4062,54.4288,54.3912,54.3987,39600.0
2012-12-07 11:50:00,72.2,72.2,72.12,72.15,64600.0,54.3987,54.3987,54.3384,54.361,64600.0
2012-12-07 12:00:00,72.14,72.18,72.13,72.17,40200.0,54.3535,54.3836,54.3459,54.3761,40200.0
2012-12-07 12:10:00,72.17,72.25,72.15,72.22,36200.0,54.3761,54.4364,54.361,54.4138,36200.0
2012-12-07 12:20:00,72.22,72.23,72.19,72.2,30400.0,54.4138,54.4213,54.3912,54.3987,30400.0
2012-12-07 12:30:00,72.2,72.23,72.17,72.17,19400.0,54.3987,54.4213,54.3761,54.3761,19400.0
2012-12-07 12:40:00,72.18,72.26,72.18,72.24,33300.0,54.3836,54.4439,54.3836,54.4288,33300.0
2012-12-07 12:50:00,72.25,72.26,72.19,72.23,55600.0,54.4364,54.4439,54.3912,54.4213,55600.0
2012-12-07 13:00:00,72.24,72.3,72.22,72.26,24100.0,54.4288,54.474,54.4138,54.4439,24100.0
2012-12-07 13:10:00,72.26,72.28,72.25,72.26,24400.0,54.4439,54.459,54.4364,54.4439,24400.0
2012-12-07 13:20:00,72.24,72.32,72.23,72.28,30500.0,54.4288,54.4891,54.4213,54.459,30500.0
2012-12-07 13:30:00,72.28,72.29,72.26,72.29,14200.0,54.459,54.4665,54.4439,54.4665,14200.0
2012-12-07 13:40:00,72.3,72.31,72.24,72.26,12200.0,54.474,54.4816,54.4288,54.4439,12200.0
2012-12-07 13:50:00,72.26,72.28,72.23,72.26,19100.0,54.4439,54.459,54.4213,54.4439,19100.0
2012-12-07 14:00:00,72.26,72.27,72.23,72.24,26600.0,54.4439,54.4514,54.4213,54.4288,26600.0
2012-12-07 14:10:00,72.23,72.27,72.23,72.25,22200.0,54.4213,54.4514,54.4213,54.4364,22200.0
2012-12-07 14:20:00,72.25,72.31,72.25,72.31,80000.0,54.4364,54.4816,54.4364,54.4816,80000.0
2012-12-07 14:30:00,72.3,72.37,72.3,72.35,31200.0,54.474,54.5268,54.474,54.5117,31200.0
2012-12-07 14:40:00,72.35,72.36,72.31,72.32,197500.0,54.5117,54.5192,54.4816,54.4891,197500.0
2012-12-07 14:50:00,72.31,72.34,72.31,72.33,59300.0,54.4816,54.5042,54.4816,54.4966,59300.0
2012-12-07 15:00:00,72.32,72.36,72.31,72.34,56500.0,54.4891,54.5192,54.4816,54.5042,56500.0
2012-12-07 15:10:00,72.34,72.34,72.29,72.32,129800.0,54.5042,54.5042,54.4665,54.4891,129800.0
2012-12-07 15:20:00,72.32,72.32,72.27,72.31,74700.0,54.4891,54.4891,54.4514,54.4816,74700.0
2012-12-07 15:30:00,72.33,72.38,72.31,72.34,94900.0,54.4966,54.5343,54.4816,54.5042,94900.0
2012-12-07 15:40:00,72.36,72.43,72.36,72.4,56700.0,54.5192,54.572,54.5192,54.5494,56700.0
2012-12-07 15:50:00,72.4,72.45,72.39,72.45,115300.0,54.5494,54.587,54.5418,54.587,115300.0
2012-12-10 09:30:00,72.37,72.45,72.33,72.36,41800.0,54.5268,54.587,54.4966,54.5192,41800.0
2012-12-10 09:40:00,72.34,72.47,72.33,72.44,45800.0,54.5042,54.6021,54.4966,54.5795,45800.0
2012-12-10 09:50:00,72.45,72.45,72.38,72.42,28900.0,54.587,54.587,54.5343,54.5644,28900.0
2012-12-10 10:00:00,72.43,72.48,72.41,72.43,26100.0,54.572,54.6097,54.5569,54.572,26100.0
2012-12-10 10:10:00,72.44,72.52,72.39,72.41,25500.0,54.5795,54.6398,54.5418,54.5569,25500.0
2012-12-10 10:20:00,72.41,72.44,72.41,72.43,25000.0,54.5569,54.5795,54.5569,54.572,25000.0
2012-12-10 10:30:00,72.43,72.47,72.43,72.46,17600.0,54.572,54.6021,54.572,54.5946,17600.0
2012-12-10 10:40:00,72.45,72.46,72.44,72.44,20200.0,54.587,54.5946,54.5795,54.5795,20200.0
2012-12-10 10:50:00,72.43,72.56,72.42,72.55,235800.0,54.572,54.6699,54.5644,54.6624,235800.0
2012-12-10 11:00:00,72.56,72.56,72.49,72.54,29900.0,54.6699,54.6699,54.6172,54.6549,29900.0
2012-12-10 11:10:00,72.54,72.55,72.52,72.53,13300.0,54.6549,54.6624,54.6398,54.6473,13300.0
2012-12-10 11:20:00,72.53,72.54,72.48,72.5,20300.0,54.6473,54.6549,54.6097,54.6247,20300.0
2012-12-10 11:30:00,72.5,72.54,72.5,72.53,28900.0,54.6247,54.6549,54.6247,54.6473,28900.0
2012-12-10 11:40:00,72.52,72.57,72.52,72.57,19300.0,54.6398,54.6775,54.6398,54.6775,19300.0
2012-12-10 11:50:00,72.56,72.58,72.51,72.52,15900.0,54.6699,54.685,54.6323,54.6398,15900.0
2012-12-10 12:00:00,72.54,72.59,72.54,72.59,21100.0,54.6549,54.6925,54.6549,54.6925,21100.0
2012-12-10 12:10:00,72.59,72.61,72.57,72.61,12000.0,54.6925,54.7076,54.6775,54.7076,12000.0
2012-12-10 12:20:00,72.6,72.63,72.57,72.58,61700.0,54.7001,54.7227,54.6775,54.685,61700.0
2012-12-10 12:30:00,72.58,72.62,72.58,72.61,30100.0,54.685,54.7151,54.685,54.7076,30100.0
2012-12-10 12:40:00,72.62,72.62,72.58,72.59,26200.0,54.7151,54.7151,54.685,54.6925,26200.0
2012-12-10 12:50:00,72.59,72.6,72.57,72.6,23300.0,54.6925,54.7001,54.6775,54.7001,23300.0
2012-12-10 13:00:00,72.6,72.6,72.55,72.57,19200.0,54.7001,54.7001,54.6624,54.6775,19200.0
2012-12-10 13:10:00,72.56,72.58,72.55,72.58,5800.0,54.6699,54.685,54.6624,54.685,5800.0
2012-12-10 13:20:00,72.56,72.57,72.54,72.55,43400.0,54.6699,54.6775,54.6549,54.6624,43400.0
2012-12-10 13:30:00,72.55,72.57,72.53,72.54,26200.0,54.6624,54.6775,54.6473,54.6549,26200.0
2012-12-10 13:40:00,72.54,72.57,72.54,72.55,14200.0,54.6549,54.6775,54.6549,54.6624,14200.0
2012-12-10 13:50:00,72.55,72.55,72.5,72.51,30300.0,54.6624,54.6624,54.6247,54.6323,30300.0
2012-12-10 14:00:00,72.51,72.54,72.51,72.53,19300.0,54.6323,54.6549,54.6323,54.6473,19300.0
2012-12-10 14:10:00,72.53,72.54,72.51,72.53,39800.0,54.6473,54.6549,54.6323,54.6473,39800.0
2012-12-10 14:20:00,72.52,72.53,72.5,72.52,14800.0,54.6398,54.6473,54.6247,54.6398,14800.0
2012-12-10 14:30:00,72.52,72.52,72.41,72.42,86000.0,54.6398,54.6398,54.5569,54.5644,86000.0
2012-12-10 14:40:00,72.42,72.47,72.41,72.43,119900.0,54.5644,54.6021,54.5569,54.572,119900.0
2012-12-10 14:50:00,72.43,72.52,72.43,72.51,48000.0,54.572,54.6398,54.572,54.6323,48000.0
2012-12-10 15:00:00,72.51,72.53,72.49,72.51,39500.0,54.6323,54.6473,54.6172,54.6323,39500.0
2012-12-10 15:10:00,72.52,72.56,72.5,72.52,20500.0,54.6398,54.6699,54.6247,54.6398,20500.0
2012-12-10 15:20:00,72.51,72.56,72.5,72.56,43400.0,54.6323,54.6699,54.6247,54.6699,43400.0
2012-12-10 15:30:00,72.56,72.59,72.55,72.59,28600.0,54.6699,54.6925,54.6624,54.6925,28600.0
2012-12-10 15:40:00,72.57,72.6,72.55,72.58,24900.0,54.6775,54.7001,54.6624,54.685,24900.0
2012-12-10 15:50:00,72.58,72.58,72.5,72.52,123800.0,54.685,54.685,54.6247,54.6398,123800.0
2012-12-11 09:30:00,72.78,72.82,72.73,72.79,115000.0,54.8357,54.8658,54.798,54.8432,115000.0
2012-12-11 09:40:00,72.78,72.8,72.75,72.79,20100.0,54.8357,54.8508,54.8131,54.8432,20100.0
2012-12-11 09:50:00,72.81,72.93,72.8,72.91,22300.0,54.8583,54.9487,54.8508,54.9336,22300.0
2012-12-11 10:00:00,72.94,73.03,72.93,73.01,35100.0,54.9562,55.024,54.9487,55.009,35100.0
2012-12-11 10:10:00,73.0,73.04,72.98,72.99,44200.0,55.0014,55.0316,54.9864,54.9939,44200.0
2012-12-11 10:20:00,72.99,73.0,72.95,72.97,58000.0,54.9939,55.0014,54.9638,54.9788,58000.0
2012-12-11 10:30:00,72.98,72.99,72.95,72.97,32700.0,54.9864,54.9939,54.9638,54.9788,32700.0
2012-12-11 10:40:00,72.98,73.03,72.97,72.99,132200.0,54.9864,55.024,54.9788,54.9939,132200.0
2012-12-11 10:50:00,72.98,73.0,72.93,72.95,46100.0,54.9864,55.0014,54.9487,54.9638,46100.0
2012-12-11 11:00:00,72.95,72.98,72.92,72.96,21300.0,54.9638,54.9864,54.9412,54.9713,21300.0
2012-12-11 11:10:00,72.96,73.02,72.96,72.98,71800.0,54.9713,55.0165,54.9713,54.9864,71800.0
2012-12-11 11:20:00,72.99,73.16,72.98,73.08,59500.0,54.9939,55.122,54.9864,55.0617,59500.0
2012-12-11 11:30:00,73.08,73.08,73.04,73.06,27800.0,55.0617,55.0617,55.0316,55.0466,27800.0
2012-12-11 11:40:00,73.05,73.07,73.02,73.06,206700.0,55.0391,55.0542,55.0165,55.0466,206700.0
2012-12-11 11:50:00,73.06,73.07,73.01,73.03,26900.0,55.0466,55.0542,55.009,55.024,26900.0
2012-12-11 12:00:00,73.03,73.04,72.91,72.95,51700.0,55.024,55.0316,54.9336,54.9638,51700.0
2012-12-11 12:10:00,72.95,73.02,72.94,73.01,50200.0,54.9638,55.0165,54.9562,55.009,50200.0
2012-12-11 12:20:00,73.01,73.1,73.01,73.06,86700.0,55.009,55.0768,55.009,55.0466,86700.0
2012-12-11 12:30:00,73.06,73.08,73.04,73.05,15700.0,55.0466,55.0617,55.0316,55.0391,15700.0
2012-12-11 12:40:00,73.05,73.06,73.04,73.04,21100.0,55.0391,55.0466,55.0316,55.0316,21100.0
2012-12-11 12:50:00,73.05,73.07,73.02,73.02,20100.0,55.0391,55.0542,55.0165,55.0165,20100.0
2012-12-11 13:00:00,73.04,73.05,72.99,72.99,23900.0,55.0316,55.0391,54.9939,54.9939,23900.0
2012-12-11 13:10:00,72.99,73.04,72.99,73.04,10100.0,54.9939,55.0316,54.9939,55.0316,10100.0
2012-12-11 13:20:00,73.04,73.05,73.0,73.02,20800.0,55.0316,55.0391,55.0014,55.0165,20800.0
2012-12-11 13:30:00,73.03,73.04,73.01,73.01,12500.0,55.024,55.0316,55.009,55.009,12500.0
2012-12-11 13:40:00,73.01,73.03,73.0,73.02,11600.0,55.009,55.024,55.0014,55.0165,11600.0
2012-12-11 13:50:00,73.01,73.04,72.99,73.0,10400.0,55.009,55.0316,54.9939,55.0014,10400.0
2012-12-11 14:00:00,73.0,73.03,72.99,73.01,25300.0,55.0014,55.024,54.9939,55.009,25300.0
2012-12-11 14:10:00,73.01,73.01,72.98,72.99,26000.0,55.009,55.009,54.9864,54.9939,26000.0
2012-12-11 14:20:00,72.99,73.01,72.96,72.96,34900.0,54.9939,55.009,54.9713,54.9713,34900.0
2012-12-11 14:30:00,72.96,72.97,72.9,72.9,39800.0,54.9713,54.9788,54.9261,54.9261,39800.0
2012-12-11 14:40:00,72.91,72.93,72.81,72.82,188000.0,54.9336,54.9487,54.8583,54.8658,188000.0
2012-12-11 14:50:00,72.82,72.86,72.81,72.83,55000.0,54.8658,54.896,54.8583,54.8734,55000.0
2012-12-11 15:00:00,72.84,72.84,72.71,72.77,49600.0,54.8809,54.8809,54.7829,54.8281,49600.0
2012-12-11 15:10:00,72.77,72.77,72.68,72.72,49900.0,54.8281,54.8281,54.7603,54.7905,49900.0
2012-12-11 15:20:00,72.71,72.81,72.71,72.81,53200.0,54.7829,54.8583,54.7829,54.8583,53200.0
2012-12-11 15:30:00,72.81,72.87,72.8,72.85,40100.0,54.8583,54.9035,54.8508,54.8884,40100.0
2012-12-11 15:40:00,72.85,72.89,72.84,72.87,24100.0,54.8884,54.9186,54.8809,54.9035,24100.0
2012-12-11 15:50:00,72.86,72.89,72.82,72.87,253000.0,54.896,54.9186,54.8658,54.9035,253000.0
2012-12-12 09:30:00,73.16,73.16,73.07,73.11,35100.0,55.122,55.122,55.0542,55.0843,35100.0
2012-12-12 09:40:00,73.13,73.22,73.11,73.22,27200.0,55.0994,55.1672,55.0843,55.1672,27200.0
2012-12-12 09:50:00,73.21,73.23,73.18,73.19,30800.0,55.1597,55.1747,55.1371,55.1446,30800.0
2012-12-12 10:00:00,73.17,73.18,73.09,73.12,22800.0,55.1295,55.1371,55.0693,55.0919,22800.0
2012-12-12 10:10:00,73.13,73.14,73.09,73.13,23500.0,55.0994,55.1069,55.0693,55.0994,23500.0
2012-12-12 10:20:00,73.14,73.19,73.12,73.16,16100.0,55.1069,55.1446,55.0919,55.122,16100.0
2012-12-12 10:30:00,73.17,73.17,73.09,73.1,11200.0,55.1295,55.1295,55.0693,55.0768,11200.0
2012-12-12 10:40:00,73.1,73.12,73.08,73.11,12700.0,55.0768,55.0919,55.0617,55.0843,12700.0
2012-12-12 10:50:00,73.12,73.14,73.1,73.14,25100.0,55.0919,55.1069,55.0768,55.1069,25100.0
2012-12-12 11:00:00,73.14,73.17,73.1,73.11,26500.0,55.1069,55.1295,55.0768,55.0843,26500.0
2012-12-12 11:10:00,73.13,73.18,73.13,73.18,168600.0,55.0994,55.1371,55.0994,55.1371,168600.0
2012-12-12 11:20:00,73.18,73.2,73.16,73.2,37200.0,55.1371,55.1521,55.122,55.1521,37200.0
2012-12-12 11:30:00,73.19,73.23,73.18,73.21,113100.0,55.1446,55.1747,55.1371,55.1597,113100.0
2012-12-12 11:40:00,73.21,73.23,73.18,73.19,23000.0,55.1597,55.1747,55.1371,55.1446,23000.0
2012-12-12 11:50:00,73.19,73.19,73.13,73.14,54400.0,55.1446,55.1446,55.0994,55.1069,54400.0
2012-12-12 12:00:00,73.15,73.17,73.14,73.15,24000.0,55.1145,55.1295,55.1069,55.1145,24000.0
2012-12-12 12:10:00,73.16,73.19,73.15,73.16,29800.0,55.122,55.1446,55.1145,55.122,29800.0
2012-12-12 12:20:00,73.17,73.19,73.16,73.17,40500.0,55.1295,55.1446,55.122,55.1295,40500.0
2012-12-12 12:30:00,73.18,73.38,73.1,73.38,42100.0,55.1371,55.2878,55.0768,55.2878,42100.0
2012-12-12 12:40:00,73.37,73.47,73.31,73.45,80900.0,55.2802,55.3556,55.235,55.3405,80900.0
2012-12-12 12:50:00,73.44,73.55,73.42,73.51,51600.0,55.333,55.4158,55.3179,55.3857,51600.0
2012-12-12 13:00:00,73.52,73.56,73.5,73.54,32400.0,55.3932,55.4234,55.3782,55.4083,32400.0
2012-12-12 13:10:00,73.53,73.54,73.43,73.49,31900.0,55.4008,55.4083,55.3254,55.3706,31900.0
2012-12-12 13:20:00,73.5,73.58,73.49,73.54,52100.0,55.3782,55.4384,55.3706,55.4083,52100.0
2012-12-12 13:30:00,73.54,73.58,73.51,73.51,73800.0,55.4083,55.4384,55.3857,55.3857,73800.0
2012-12-12 13:40:00,73.5,73.52,73.46,73.47,59300.0,55.3782,55.3932,55.348,55.3556,59300.0
2012-12-12 13:50:00,73.48,73.49,73.46,73.47,42200.0,55.3631,55.3706,55.348,55.3556,42200.0
2012-12-12 14:00:00,73.48,73.51,73.44,73.47,43100.0,55.3631,55.3857,55.333,55.3556,43100.0
2012-12-12 14:10:00,73.48,73.5,73.46,73.46,36400.0,55.3631,55.3782,55.348,55.348,36400.0
2012-12-12 14:20:00,73.48,73.48,73.32,73.36,49800.0,55.3631,55.3631,55.2425,55.2727,49800.0
2012-12-12 14:30:00,73.35,73.35,73.3,73.31,51200.0,55.2651,55.2651,55.2275,55.235,51200.0
2012-12-12 14:40:00,73.31,73.4,73.3,73.37,86300.0,55.235,55.3028,55.2275,55.2802,86300.0
2012-12-12 14:50:00,73.38,73.38,73.32,73.34,35600.0,55.2878,55.2878,55.2425,55.2576,35600.0
2012-12-12 15:00:00,73.34,73.34,73.19,73.22,48300.0,55.2576,55.2576,55.1446,55.1672,48300.0
2012-12-12 15:10:00,73.23,73.24,73.13,73.19,120700.0,55.1747,55.1823,55.0994,55.1446,120700.0
2012-12-12 15:20:00,73.19,73.22,73.05,73.1,78700.0,55.1446,55.1672,55.0391,55.0768,78700.0
2012-12-12 15:30:00,73.1,73.14,72.99,73.0,48500.0,55.0768,55.1069,54.9939,55.0014,48500.0
2012-12-12 15:40:00,72.99,73.07,72.98,73.07,54800.0,54.9939,55.0542,54.9864,55.0542,54800.0
2012-12-12 15:50:00,73.06,73.08,73.0,73.06,108000.0,55.0466,55.0617,55.0014,55.0466,108000.0
2012-12-13 09:30:00,73.01,73.1,72.98,73.08,54700.0,55.009,55.0768,54.9864,55.0617,54700.0
2012-12-13 09:40:00,73.07,73.07,72.94,73.01,49500.0,55.0542,55.0542,54.9562,55.009,49500.0
2012-12-13 09:50:00,73.02,73.09,73.02,73.06,29100.0,55.0165,55.0693,55.0165,55.0466,29100.0
2012-12-13 10:00:00,73.07,73.09,73.04,73.09,38400.0,55.0542,55.0693,55.0316,55.0693,38400.0
2012-12-13 10:10:00,73.11,73.17,73.11,73.16,29100.0,55.0843,55.1295,55.0843,55.122,29100.0
2012-12-13 10:20:00,73.16,73.17,73.07,73.09,46200.0,55.122,55.1295,55.0542,55.0693,46200.0
2012-12-13 10:30:00,73.09,73.11,73.06,73.07,32900.0,55.0693,55.0843,55.0466,55.0542,32900.0
2012-12-13 10:40:00,73.07,73.07,72.99,73.0,35200.0,55.0542,55.0542,54.9939,55.0014,35200.0
2012-12-13 10:50:00,73.01,73.02,72.98,72.99,48800.0,55.009,55.0165,54.9864,54.9939,48800.0
2012-12-13 11:00:00,72.99,73.0,72.91,72.91,31700.0,54.9939,55.0014,54.9336,54.9336,31700.0
2012-12-13 11:10:00,72.9,72.92,72.8,72.88,59400.0,54.9261,54.9412,54.8508,54.911,59400.0
2012-12-13 11:20:00,72.88,72.88,72.78,72.86,28600.0,54.911,54.911,54.8357,54.896,28600.0
2012-12-13 11:30:00,72.85,72.94,72.82,72.89,38600.0,54.8884,54.9562,54.8658,54.9186,38600.0
2012-12-13 11:40:00,72.88,72.9,72.84,72.84,33800.0,54.911,54.9261,54.8809,54.8809,33800.0
2012-12-13 11:50:00,72.84,72.91,72.83,72.91,26700.0,54.8809,54.9336,54.8734,54.9336,26700.0
2012-12-13 12:00:00,72.91,72.91,72.85,72.86,23400.0,54.9336,54.9336,54.8884,54.896,23400.0
2012-12-13 12:10:00,72.87,72.88,72.75,72.75,21900.0,54.9035,54.911,54.8131,54.8131,21900.0
2012-12-13 12:20:00,72.75,72.79,72.7,72.7,13800.0,54.8131,54.8432,54.7754,54.7754,13800.0
2012-12-13 12:30:00,72.7,72.75,72.69,72.7,13600.0,54.7754,54.8131,54.7679,54.7754,13600.0
2012-12-13 12:40:00,72.69,72.69,72.62,72.69,21900.0,54.7679,54.7679,54.7151,54.7679,21900.0
2012-12-13 12:50:00,72.69,72.71,72.67,72.69,19600.0,54.7679,54.7829,54.7528,54.7679,19600.0
2012-12-13 13:00:00,72.68,72.72,72.62,72.62,40600.0,54.7603,54.7905,54.7151,54.7151,40600.0
2012-12-13 13:10:00,72.62,72.63,72.56,72.61,37100.0,54.7151,54.7227,54.6699,54.7076,37100.0
2012-12-13 13:20:00,72.61,72.69,72.58,72.68,19000.0,54.7076,54.7679,54.685,54.7603,19000.0
2012-12-13 13:30:00,72.69,72.69,72.64,72.65,8600.0,54.7679,54.7679,54.7302,54.7377,8600.0
2012-12-13 13:40:00,72.64,72.64,72.56,72.56,16500.0,54.7302,54.7302,54.6699,54.6699,16500.0
2012-12-13 13:50:00,72.55,72.6,72.53,72.6,27000.0,54.6624,54.7001,54.6473,54.7001,27000.0
2012-12-13 14:00:00,72.6,72.62,72.5,72.51,30800.0,54.7001,54.7151,54.6247,54.6323,30800.0
2012-12-13 14:10:00,72.5,72.51,72.45,72.48,46800.0,54.6247,54.6323,54.587,54.6097,46800.0
2012-12-13 14:20:00,72.47,72.58,72.46,72.58,42600.0,54.6021,54.685,54.5946,54.685,42600.0
2012-12-13 14:30:00,72.58,72.6,72.55,72.56,18200.0,54.685,54.7001,54.6624,54.6699,18200.0
2012-12-13 14:40:00,72.56,72.61,72.53,72.61,35500.0,54.6699,54.7076,54.6473,54.7076,35500.0
2012-12-13 14:50:00,72.59,72.61,72.55,72.56,53500.0,54.6925,54.7076,54.6624,54.6699,53500.0
2012-12-13 15:00:00,72.57,72.59,72.53,72.53,118500.0,54.6775,54.6925,54.6473,54.6473,118500.0
2012-12-13 15:10:00,72.52,72.53,72.49,72.5,30200.0,54.6398,54.6473,54.6172,54.6247,30200.0
2012-12-13 15:20:00,72.51,72.55,72.51,72.55,48200.0,54.6323,54.6624,54.6323,54.6624,48200.0
2012-12-13 15:30:00,72.55,72.73,72.54,72.73,83000.0,54.6624,54.798,54.6549,54.798,83000.0
2012-12-13 15:40:00,72.73,72.81,72.7,72.71,44400.0,54.798,54.8583,54.7754,54.7829,44400.0
2012-12-13 15:50:00,72.71,72.74,72.6,72.62,60600.0,54.7829,54.8055,54.7001,54.7151,60600.0
2012-12-14 09:30:00,72.58,72.62,72.51,72.62,37400.0,54.685,54.7151,54.6323,54.7151,37400.0
2012-12-14 09:40:00,72.63,72.69,72.6,72.66,15800.0,54.7227,54.7679,54.7001,54.7453,15800.0
2012-12-14 09:50:00,72.64,72.64,72.52,72.52,11200.0,54.7302,54.7302,54.6398,54.6398,11200.0
2012-12-14 10:00:00,72.52,72.61,72.5,72.54,43500.0,54.6398,54.7076,54.6247,54.6549,43500.0
2012-12-14 10:10:00,72.55,72.63,72.48,72.51,25700.0,54.6624,54.7227,54.6097,54.6323,25700.0
2012-12-14 10:20:00,72.51,72.57,72.47,72.54,40800.0,54.6323,54.6775,54.6021,54.6549,40800.0
2012-12-14 10:30:00,72.54,72.58,72.53,72.56,39600.0,54.6549,54.685,54.6473,54.6699,39600.0
2012-12-14 10:40:00,72.55,72.65,72.51,72.65,44000.0,54.6624,54.7377,54.6323,54.7377,44000.0
2012-12-14 10:50:00,72.65,72.66,72.58,72.58,21200.0,54.7377,54.7453,54.685,54.685,21200.0
2012-12-14 11:00:00,72.57,72.64,72.55,72.62,59800.0,54.6775,54.7302,54.6624,54.7151,59800.0
2012-12-14 11:10:00,72.62,72.63,72.58,72.61,493800.0,54.7151,54.7227,54.685,54.7076,493800.0
2012-12-14 11:20:00,72.61,72.63,72.56,72.57,30500.0,54.7076,54.7227,54.6699,54.6775,30500.0
2012-12-14 11:30:00,72.56,72.58,72.44,72.47,14600.0,54.6699,54.685,54.5795,54.6021,14600.0
2012-12-14 11:40:00,72.48,72.53,72.48,72.49,16500.0,54.6097,54.6473,54.6097,54.6172,16500.0
2012-12-14 11:50:00,72.49,72.53,72.48,72.52,44800.0,54.6172,54.6473,54.6097,54.6398,44800.0
2012-12-14 12:00:00,72.53,72.59,72.52,72.58,19200.0,54.6473,54.6925,54.6398,54.685,19200.0
2012-12-14 12:10:00,72.59,72.63,72.57,72.58,76700.0,54.6925,54.7227,54.6775,54.685,76700.0
2012-12-14 12:20:00,72.57,72.61,72.56,72.61,45400.0,54.6775,54.7076,54.6699,54.7076,45400.0
2012-12-14 12:30:00,72.63,72.63,72.56,72.56,12300.0,54.7227,54.7227,54.6699,54.6699,12300.0
2012-12-14 12:40:00,72.58,72.62,72.58,72.6,15100.0,54.685,54.7151,54.685,54.7001,15100.0
2012-12-14 12:50:00,72.58,72.59,72.56,72.57,4300.0,54.685,54.6925,54.6699,54.6775,4300.0
2012-12-14 13:00:00,72.57,72.58,72.56,72.57,13000.0,54.6775,54.685,54.6699,54.6775,13000.0
2012-12-14 13:10:00,72.57,72.57,72.51,72.51,29900.0,54.6775,54.6775,54.6323,54.6323,29900.0
2012-12-14 13:20:00,72.51,72.54,72.5,72.54,23000.0,54.6323,54.6549,54.6247,54.6549,23000.0
2012-12-14 13:30:00,72.54,72.56,72.54,72.56,7700.0,54.6549,54.6699,54.6549,54.6699,7700.0
2012-12-14 13:40:00,72.55,72.63,72.55,72.61,18100.0,54.6624,54.7227,54.6624,54.7076,18100.0
2012-12-14 13:50:00,72.6,72.62,72.59,72.61,11400.0,54.7001,54.7151,54.6925,54.7076,11400.0
2012-12-14 14:00:00,72.62,72.62,72.6,72.61,20600.0,54.7151,54.7151,54.7001,54.7076,20600.0
2012-12-14 14:10:00,72.61,72.65,72.6,72.63,72100.0,54.7076,54.7377,54.7001,54.7227,72100.0
2012-12-14 14:20:00,72.63,72.63,72.57,72.57,30400.0,54.7227,54.7227,54.6775,54.6775,30400.0
2012-12-14 14:30:00,72.57,72.58,72.55,72.57,81100.0,54.6775,54.685,54.6624,54.6775,81100.0
2012-12-14 14:40:00,72.56,72.58,72.55,72.56,19500.0,54.6699,54.685,54.6624,54.6699,19500.0
2012-12-14 14:50:00,72.57,72.59,72.46,72.47,45100.0,54.6775,54.6925,54.5946,54.6021,45100.0
2012-12-14 15:00:00,72.47,72.5,72.39,72.4,29700.0,54.6021,54.6247,54.5418,54.5494,29700.0
2012-12-14 15:10:00,72.4,72.47,72.39,72.45,21000.0,54.5494,54.6021,54.5418,54.587,21000.0
2012-12-14 15:20:00,72.44,72.49,72.42,72.48,88800.0,54.5795,54.6172,54.5644,54.6097,88800.0
2012-12-14 15:30:00,72.47,72.57,72.47,72.55,25900.0,54.6021,54.6775,54.6021,54.6624,25900.0
2012-12-14 15:40:00,72.54,72.54,72.48,72.48,32300.0,54.6549,54.6549,54.6097,54.6097,32300.0
2012-12-14 15:50:00,72.48,72.49,72.41,72.48,122100.0,54.6097,54.6172,54.5569,54.6097,122100.0
2012-12-17 09:30:00,72.79,72.84,72.7,72.8,53700.0,54.8432,54.8809,54.7754,54.8508,53700.0
2012-12-17 09:40:00,72.81,72.92,72.78,72.9,19400.0,54.8583,54.9412,54.8357,54.9261,19400.0
2012-12-17 09:50:00,72.91,73.04,72.91,73.0,53900.0,54.9336,55.0316,54.9336,55.0014,53900.0
2012-12-17 10:00:00,72.98,73.06,72.98,73.05,16700.0,54.9864,55.0466,54.9864,55.0391,16700.0
2012-12-17 10:10:00,73.08,73.08,72.94,72.95,37900.0,55.0617,55.0617,54.9562,54.9638,37900.0
2012-12-17 10:20:00,72.94,72.94,72.89,72.91,31200.0,54.9562,54.9562,54.9186,54.9336,31200.0
2012-12-17 10:30:00,72.91,73.03,72.91,73.02,17600.0,54.9336,55.024,54.9336,55.0165,17600.0
2012-12-17 10:40:00,73.01,73.01,72.95,72.97,24100.0,55.009,55.009,54.9638,54.9788,24100.0
2012-12-17 10:50:00,72.97,72.99,72.93,72.93,82400.0,54.9788,54.9939,54.9487,54.9487,82400.0
2012-12-17 11:00:00,72.93,72.97,72.92,72.97,54900.0,54.9487,54.9788,54.9412,54.9788,54900.0
2012-12-17 11:10:00,72.98,73.09,72.98,73.08,52100.0,54.9864,55.0693,54.9864,55.0617,52100.0
2012-12-17 11:20:00,73.08,73.09,73.0,73.01,82300.0,55.0617,55.0693,55.0014,55.009,82300.0
2012-12-17 11:30:00,73.0,73.11,72.99,73.09,78500.0,55.0014,55.0843,54.9939,55.0693,78500.0
2012-12-17 11:40:00,73.09,73.19,73.09,73.14,55800.0,55.0693,55.1446,55.0693,55.1069,55800.0
2012-12-17 11:50:00,73.14,73.15,73.09,73.1,24500.0,55.1069,55.1145,55.0693,55.0768,24500.0
2012-12-17 12:00:00,73.09,73.18,73.08,73.16,124800.0,55.0693,55.1371,55.0617,55.122,124800.0
2012-12-17 12:10:00,73.15,73.16,73.14,73.16,60900.0,55.1145,55.122,55.1069,55.122,60900.0
2012-12-17 12:20:00,73.15,73.22,73.15,73.21,48500.0,55.1145,55.1672,55.1145,55.1597,48500.0
2012-12-17 12:30:00,73.21,73.21,73.17,73.17,5400.0,55.1597,55.1597,55.1295,55.1295,5400.0
2012-12-17 12:40:00,73.17,73.18,73.15,73.16,42400.0,55.1295,55.1371,55.1145,55.122,42400.0
2012-12-17 12:50:00,73.16,73.16,73.14,73.14,21200.0,55.122,55.122,55.1069,55.1069,21200.0
2012-12-17 13:00:00,73.15,73.16,73.14,73.14,36700.0,55.1145,55.122,55.1069,55.1069,36700.0
2012-12-17 13:10:00,73.14,73.16,73.08,73.09,31500.0,55.1069,55.122,55.0617,55.0693,31500.0
2012-12-17 13:20:00,73.08,73.13,73.08,73.11,29300.0,55.0617,55.0994,55.0617,55.0843,29300.0
2012-12-17 13:30:00,73.12,73.12,73.05,73.05,35200.0,55.0919,55.0919,55.0391,55.0391,35200.0
2012-12-17 13:40:00,73.05,73.08,73.0,73.03,69400.0,55.0391,55.0617,55.0014,55.024,69400.0
2012-12-17 13:50:00,73.03,73.04,72.99,73.0,63200.0,55.024,55.0316,54.9939,55.0014,63200.0
2012-12-17 14:00:00,73.01,73.12,73.0,73.05,58300.0,55.009,55.0919,55.0014,55.0391,58300.0
2012-12-17 14:10:00,73.05,73.06,73.01,73.01,54400.0,55.0391,55.0466,55.009,55.009,54400.0
2012-12-17 14:20:00,73.0,73.0,72.95,72.98,61200.0,55.0014,55.0014,54.9638,54.9864,61200.0
2012-12-17 14:30:00,72.99,73.01,72.98,73.01,29600.0,54.9939,55.009,54.9864,55.009,29600.0
2012-12-17 14:40:00,72.99,73.03,72.98,73.0,36500.0,54.9939,55.024,54.9864,55.0014,36500.0
2012-12-17 14:50:00,73.01,73.06,72.99,73.06,62600.0,55.009,55.0466,54.9939,55.0466,62600.0
2012-12-17 15:00:00,73.06,73.12,73.05,73.12,64000.0,55.0466,55.0919,55.0391,55.0919,64000.0
2012-12-17 15:10:00,73.11,73.11,73.06,73.08,37200.0,55.0843,55.0843,55.0466,55.0617,37200.0
2012-12-17 15:20:00,73.07,73.1,73.06,73.08,132400.0,55.0542,55.0768,55.0466,55.0617,132400.0
2012-12-17 15:30:00,73.09,73.15,73.08,73.14,63800.0,55.0693,55.1145,55.0617,55.1069,63800.0
2012-12-17 15:40:00,73.14,73.19,73.14,73.19,121000.0,55.1069,55.1446,55.1069,55.1446,121000.0
2012-12-17 15:50:00,73.18,73.36,73.18,73.35,136400.0,55.1371,55.2727,55.1371,55.2651,136400.0
2012-12-18 09:30:00,73.46,73.51,73.32,73.45,76600.0,55.348,55.3857,55.2425,55.3405,76600.0
2012-12-18 09:40:00,73.46,73.5,73.42,73.48,42200.0,55.348,55.3782,55.3179,55.3631,42200.0
2012-12-18 09:50:00,73.48,73.49,73.41,73.42,818600.0,55.3631,55.3706,55.3104,55.3179,818600.0
2012-12-18 10:00:00,73.4,73.46,73.39,73.42,46200.0,55.3028,55.348,55.2953,55.3179,46200.0
2012-12-18 10:10:00,73.43,73.55,73.43,73.52,171000.0,55.3254,55.4158,55.3254,55.3932,171000.0
2012-12-18 10:20:00,73.51,73.62,73.49,73.62,52400.0,55.3857,55.4686,55.3706,55.4686,52400.0
2012-12-18 10:30:00,73.63,73.73,73.61,73.73,41000.0,55.4761,55.5515,55.461,55.5515,41000.0
2012-12-18 10:40:00,73.74,73.81,73.73,73.81,49600.0,55.559,55.6117,55.5515,55.6117,49600.0
2012-12-18 10:50:00,73.81,73.85,73.78,73.78,55300.0,55.6117,55.6419,55.5891,55.5891,55300.0
2012-12-18 11:00:00,73.8,73.85,73.79,73.83,38400.0,55.6042,55.6419,55.5967,55.6268,38400.0
2012-12-18 11:10:00,73.84,73.99,73.84,73.98,32600.0,55.6343,55.7474,55.6343,55.7398,32600.0
2012-12-18 11:20:00,73.99,73.99,73.89,73.9,37200.0,55.7474,55.7474,55.672,55.6795,37200.0
2012-12-18 11:30:00,73.9,73.91,73.87,73.88,68400.0,55.6795,55.6871,55.6569,55.6645,68400.0
2012-12-18 11:40:00,73.89,73.9,73.87,73.89,16700.0,55.672,55.6795,55.6569,55.672,16700.0
2012-12-18 11:50:00,73.89,73.89,73.8,73.8,35900.0,55.672,55.672,55.6042,55.6042,35900.0
2012-12-18 12:00:00,73.81,73.83,73.8,73.81,27500.0,55.6117,55.6268,55.6042,55.6117,27500.0
2012-12-18 12:10:00,73.81,73.83,73.78,73.83,30900.0,55.6117,55.6268,55.5891,55.6268,30900.0
2012-12-18 12:20:00,73.83,73.9,73.83,73.87,25000.0,55.6268,55.6795,55.6268,55.6569,25000.0
2012-12-18 12:30:00,73.88,74.05,73.88,74.05,48700.0,55.6645,55.7926,55.6645,55.7926,48700.0
2012-12-18 12:40:00,74.04,74.14,74.04,74.1,48400.0,55.785,55.8604,55.785,55.8302,48400.0
2012-12-18 12:50:00,74.09,74.1,74.04,74.07,21900.0,55.8227,55.8302,55.785,55.8076,21900.0
2012-12-18 13:00:00,74.06,74.07,74.02,74.04,18600.0,55.8001,55.8076,55.77,55.785,18600.0
2012-12-18 13:10:00,74.08,74.08,73.95,73.98,39700.0,55.8152,55.8152,55.7172,55.7398,39700.0
2012-12-18 13:20:00,73.97,74.0,73.95,73.98,50400.0,55.7323,55.7549,55.7172,55.7398,50400.0
2012-12-18 13:30:00,73.97,74.05,73.96,74.04,37500.0,55.7323,55.7926,55.7247,55.785,37500.0
2012-12-18 13:40:00,74.04,74.09,74.02,74.02,14800.0,55.785,55.8227,55.77,55.77,14800.0
2012-12-18 13:50:00,74.02,74.02,73.96,74.0,18700.0,55.77,55.77,55.7247,55.7549,18700.0
2012-12-18 14:00:00,74.0,74.04,73.99,74.04,20300.0,55.7549,55.785,55.7474,55.785,20300.0
2012-12-18 14:10:00,74.03,74.06,74.01,74.02,27900.0,55.7775,55.8001,55.7624,55.77,27900.0
2012-12-18 14:20:00,74.01,74.02,73.89,73.89,39000.0,55.7624,55.77,55.672,55.672,39000.0
2012-12-18 14:30:00,73.9,73.95,73.87,73.95,25700.0,55.6795,55.7172,55.6569,55.7172,25700.0
2012-12-18 14:40:00,73.94,74.0,73.94,73.98,82200.0,55.7097,55.7549,55.7097,55.7398,82200.0
2012-12-18 14:50:00,73.98,74.0,73.95,73.97,48900.0,55.7398,55.7549,55.7172,55.7323,48900.0
2012-12-18 15:00:00,73.97,74.06,73.94,74.01,2047300.0,55.7323,55.8001,55.7097,55.7624,2047300.0
2012-12-18 15:10:00,74.02,74.04,73.95,73.98,144900.0,55.77,55.785,55.7172,55.7398,144900.0
2012-12-18 15:20:00,73.99,74.03,73.97,73.97,160900.0,55.7474,55.7775,55.7323,55.7323,160900.0
2012-12-18 15:30:00,73.96,74.03,73.95,74.03,226700.0,55.7247,55.7775,55.7172,55.7775,226700.0
2012-12-18 15:40:00,74.02,74.08,74.01,74.08,345900.0,55.77,55.8152,55.7624,55.8152,345900.0
2012-12-18 15:50:00,74.08,74.24,74.07,74.2,459300.0,55.8152,55.9357,55.8076,55.9056,459300.0
2012-12-19 09:30:00,73.94,73.94,73.66,73.71,98100.0,56.1063,56.1063,55.8938,55.9318,98100.0
2012-12-19 09:40:00,73.71,73.72,73.65,73.66,41700.0,55.9318,55.9394,55.8862,55.8938,41700.0
2012-12-19 09:50:00,73.66,73.66,73.54,73.54,71500.0,55.8938,55.8938,55.8028,55.8028,71500.0
2012-12-19 10:00:00,73.52,73.55,73.49,73.55,38800.0,55.7876,55.8104,55.7648,55.8104,38800.0
2012-12-19 10:10:00,73.55,73.55,73.44,73.46,23500.0,55.8104,55.8104,55.7269,55.7421,23500.0
2012-12-19 10:20:00,73.45,73.47,73.41,73.45,40900.0,55.7345,55.7497,55.7041,55.7345,40900.0
2012-12-19 10:30:00,73.44,73.55,73.43,73.55,30300.0,55.7269,55.8104,55.7193,55.8104,30300.0
2012-12-19 10:40:00,73.54,73.57,73.47,73.57,51900.0,55.8028,55.8255,55.7497,55.8255,51900.0
2012-12-19 10:50:00,73.56,73.59,73.53,73.56,32900.0,55.8179,55.8407,55.7952,55.8179,32900.0
2012-12-19 11:00:00,73.55,73.64,73.55,73.62,31200.0,55.8104,55.8787,55.8104,55.8635,31200.0
2012-12-19 11:10:00,73.65,73.65,73.59,73.61,50700.0,55.8862,55.8862,55.8407,55.8559,50700.0
2012-12-19 11:20:00,73.6,73.63,73.53,73.57,27600.0,55.8483,55.8711,55.7952,55.8255,27600.0
2012-12-19 11:30:00,73.57,73.65,73.57,73.62,30700.0,55.8255,55.8862,55.8255,55.8635,30700.0
2012-12-19 11:40:00,73.61,73.63,73.57,73.59,25100.0,55.8559,55.8711,55.8255,55.8407,25100.0
2012-12-19 11:50:00,73.6,73.61,73.56,73.58,33800.0,55.8483,55.8559,55.8179,55.8331,33800.0
2012-12-19 12:00:00,73.58,73.61,73.49,73.52,25700.0,55.8331,55.8559,55.7648,55.7876,25700.0
2012-12-19 12:10:00,73.53,73.56,73.52,73.53,25000.0,55.7952,55.8179,55.7876,55.7952,25000.0
2012-12-19 12:20:00,73.53,73.58,73.51,73.57,28400.0,55.7952,55.8331,55.78,55.8255,28400.0
2012-12-19 12:30:00,73.56,73.57,73.51,73.56,40200.0,55.8179,55.8255,55.78,55.8179,40200.0
2012-12-19 12:40:00,73.57,73.68,73.57,73.64,29200.0,55.8255,55.909,55.8255,55.8787,29200.0
2012-12-19 12:50:00,73.64,73.64,73.58,73.58,14700.0,55.8787,55.8787,55.8331,55.8331,14700.0
2012-12-19 13:00:00,73.57,73.61,73.57,73.58,14100.0,55.8255,55.8559,55.8255,55.8331,14100.0
2012-12-19 13:10:00,73.58,73.58,73.5,73.53,29800.0,55.8331,55.8331,55.7724,55.7952,29800.0
2012-12-19 13:20:00,73.53,73.6,73.52,73.57,63000.0,55.7952,55.8483,55.7876,55.8255,63000.0
2012-12-19 13:30:00,73.56,73.57,73.51,73.52,29100.0,55.8179,55.8255,55.78,55.7876,29100.0
2012-12-19 13:40:00,73.51,73.53,73.44,73.49,47100.0,55.78,55.7952,55.7269,55.7648,47100.0
2012-12-19 13:50:00,73.51,73.54,73.48,73.52,16800.0,55.78,55.8028,55.7572,55.7876,16800.0
2012-12-19 14:00:00,73.51,73.51,73.42,73.46,30600.0,55.78,55.78,55.7117,55.7421,30600.0
2012-12-19 14:10:00,73.47,73.49,73.36,73.42,65800.0,55.7497,55.7648,55.6662,55.7117,65800.0
2012-12-19 14:20:00,73.43,73.46,73.42,73.43,18800.0,55.7193,55.7421,55.7117,55.7193,18800.0
2012-12-19 14:30:00,73.42,73.45,73.4,73.41,24900.0,55.7117,55.7345,55.6965,55.7041,24900.0
2012-12-19 14:40:00,73.41,73.42,73.29,73.29,60000.0,55.7041,55.7117,55.6131,55.6131,60000.0
2012-12-19 14:50:00,73.29,73.34,73.25,73.34,46600.0,55.6131,55.651,55.5827,55.651,46600.0
2012-12-19 15:00:00,73.33,73.37,73.33,73.35,65900.0,55.6434,55.6738,55.6434,55.6586,65900.0
2012-12-19 15:10:00,73.35,73.35,73.28,73.29,67900.0,55.6586,55.6586,55.6055,55.6131,67900.0
2012-12-19 15:20:00,73.29,73.35,73.29,73.34,47100.0,55.6131,55.6586,55.6131,55.651,47100.0
2012-12-19 15:30:00,73.34,73.46,73.33,73.43,66000.0,55.651,55.7421,55.6434,55.7193,66000.0
2012-12-19 15:40:00,73.43,73.43,73.25,73.25,39800.0,55.7193,55.7193,55.5827,55.5827,39800.0
2012-12-19 15:50:00,73.25,73.26,73.13,73.14,90200.0,55.5827,55.5903,55.4917,55.4992,90200.0
2012-12-20 09:30:00,73.17,73.3,73.15,73.21,333900.0,55.522,55.6207,55.5068,55.5524,333900.0
2012-12-20 09:40:00,73.2,73.24,73.16,73.2,36100.0,55.5448,55.5751,55.5144,55.5448,36100.0
2012-12-20 09:50:00,73.2,73.23,73.11,73.12,195300.0,55.5448,55.5675,55.4765,55.4841,195300.0
2012-12-20 10:00:00,73.13,73.34,73.12,73.34,207900.0,55.4917,55.651,55.4841,55.651,207900.0
2012-12-20 10:10:00,73.33,73.43,73.3,73.4,356900.0,55.6434,55.7193,55.6207,55.6965,356900.0
2012-12-20 10:20:00,73.4,73.4,73.31,73.33,586900.0,55.6965,55.6965,55.6282,55.6434,586900.0
2012-12-20 10:30:00,73.32,73.42,73.3,73.41,107500.0,55.6358,55.7117,55.6207,55.7041,107500.0
2012-12-20 10:40:00,73.4,73.46,73.34,73.36,93800.0,55.6965,55.7421,55.651,55.6662,93800.0
2012-12-20 10:50:00,73.36,73.39,73.34,73.38,45900.0,55.6662,55.689,55.651,55.6814,45900.0
2012-12-20 11:00:00,73.38,73.42,73.33,73.39,68700.0,55.6814,55.7117,55.6434,55.689,68700.0
2012-12-20 11:10:00,73.4,73.41,73.33,73.36,81900.0,55.6965,55.7041,55.6434,55.6662,81900.0
2012-12-20 11:20:00,73.36,73.39,73.24,73.25,64900.0,55.6662,55.689,55.5751,55.5827,64900.0
2012-12-20 11:30:00,73.23,73.32,73.23,73.3,55100.0,55.5675,55.6358,55.5675,55.6207,55100.0
2012-12-20 11:40:00,73.3,73.35,73.28,73.35,46300.0,55.6207,55.6586,55.6055,55.6586,46300.0
2012-12-20 11:50:00,73.35,73.35,73.31,73.33,54200.0,55.6586,55.6586,55.6282,55.6434,54200.0
2012-12-20 12:00:00,73.32,73.35,73.31,73.34,113900.0,55.6358,55.6586,55.6282,55.651,113900.0
2012-12-20 12:10:00,73.33,73.35,73.28,73.29,78300.0,55.6434,55.6586,55.6055,55.6131,78300.0
2012-12-20 12:20:00,73.3,73.33,73.28,73.29,73100.0,55.6207,55.6434,55.6055,55.6131,73100.0
2012-12-20 12:30:00,73.29,73.33,73.27,73.32,57300.0,55.6131,55.6434,55.5979,55.6358,57300.0
2012-12-20 12:40:00,73.32,73.33,73.32,73.33,39100.0,55.6358,55.6434,55.6358,55.6434,39100.0
2012-12-20 12:50:00,73.33,73.37,73.31,73.37,76700.0,55.6434,55.6738,55.6282,55.6738,76700.0
2012-12-20 13:00:00,73.36,73.4,73.32,73.39,75600.0,55.6662,55.6965,55.6358,55.689,75600.0
2012-12-20 13:10:00,73.4,73.41,73.29,73.31,144300.0,55.6965,55.7041,55.6131,55.6282,144300.0
2012-12-20 13:20:00,73.31,73.41,73.26,73.4,94100.0,55.6282,55.7041,55.5903,55.6965,94100.0
2012-12-20 13:30:00,73.39,73.48,73.38,73.46,78100.0,55.689,55.7572,55.6814,55.7421,78100.0
2012-12-20 13:40:00,73.45,73.54,73.42,73.54,71200.0,55.7345,55.8028,55.7117,55.8028,71200.0
2012-12-20 13:50:00,73.54,73.57,73.54,73.55,20400.0,55.8028,55.8255,55.8028,55.8104,20400.0
2012-12-20 14:00:00,73.55,73.55,73.47,73.48,46100.0,55.8104,55.8104,55.7497,55.7572,46100.0
2012-12-20 14:10:00,73.47,73.57,73.46,73.52,156000.0,55.7497,55.8255,55.7421,55.7876,156000.0
2012-12-20 14:20:00,73.52,73.53,73.48,73.51,71000.0,55.7876,55.7952,55.7572,55.78,71000.0
2012-12-20 14:30:00,73.51,73.56,73.51,73.55,130900.0,55.78,55.8179,55.78,55.8104,130900.0
2012-12-20 14:40:00,73.54,73.57,73.52,73.57,48800.0,55.8028,55.8255,55.7876,55.8255,48800.0
2012-12-20 14:50:00,73.58,73.59,73.56,73.57,94100.0,55.8331,55.8407,55.8179,55.8255,94100.0
2012-12-20 15:00:00,73.56,73.56,73.5,73.51,115900.0,55.8179,55.8179,55.7724,55.78,115900.0
2012-12-20 15:10:00,73.51,73.54,73.46,73.46,94700.0,55.78,55.8028,55.7421,55.7421,94700.0
2012-12-20 15:20:00,73.46,73.49,73.44,73.47,196200.0,55.7421,55.7648,55.7269,55.7497,196200.0
2012-12-20 15:30:00,73.46,73.55,73.46,73.54,154700.0,55.7421,55.8104,55.7421,55.8028,154700.0
2012-12-20 15:40:00,73.53,73.59,73.5,73.55,162800.0,55.7952,55.8407,55.7724,55.8104,162800.0
2012-12-20 15:50:00,73.54,73.65,73.48,73.65,363300.0,55.8028,55.8862,55.7572,55.8862,363300.0
2012-12-21 09:30:00,72.69,72.92,72.62,72.91,181600.0,55.1578,55.3323,55.1047,55.3247,181600.0
2012-12-21 09:40:00,72.9,72.96,72.82,72.83,77700.0,55.3171,55.3627,55.2564,55.264,77700.0
2012-12-21 09:50:00,72.81,72.97,72.81,72.89,25600.0,55.2488,55.3703,55.2488,55.3095,25600.0
2012-12-21 10:00:00,72.89,72.91,72.81,72.86,45900.0,55.3095,55.3247,55.2488,55.2868,45900.0
2012-12-21 10:10:00,72.86,73.09,72.81,73.08,58300.0,55.2868,55.4613,55.2488,55.4537,58300.0
2012-12-21 10:20:00,73.08,73.11,73.02,73.04,34400.0,55.4537,55.4765,55.4082,55.4234,34400.0
2012-12-21 10:30:00,73.05,73.07,72.95,72.97,41000.0,55.431,55.4461,55.3551,55.3703,41000.0
2012-12-21 10:40:00,72.96,73.02,72.9,72.99,64800.0,55.3627,55.4082,55.3171,55.3854,64800.0
2012-12-21 10:50:00,72.98,72.99,72.87,72.87,53400.0,55.3778,55.3854,55.2944,55.2944,53400.0
2012-12-21 11:00:00,72.88,72.91,72.73,72.75,47800.0,55.302,55.3247,55.1881,55.2033,47800.0
2012-12-21 11:10:00,72.76,72.82,72.71,72.71,61700.0,55.2109,55.2564,55.173,55.173,61700.0
2012-12-21 11:20:00,72.69,72.8,72.69,72.77,30100.0,55.1578,55.2413,55.1578,55.2185,30100.0
2012-12-21 11:30:00,72.78,72.78,72.54,72.62,57900.0,55.2261,55.2261,55.044,55.1047,57900.0
2012-12-21 11:40:00,72.62,72.63,72.54,72.59,46800.0,55.1047,55.1123,55.044,55.0819,46800.0
2012-12-21 11:50:00,72.59,72.68,72.58,72.68,54900.0,55.0819,55.1502,55.0743,55.1502,54900.0
2012-12-21 12:00:00,72.67,72.75,72.62,72.65,113300.0,55.1426,55.2033,55.1047,55.1274,113300.0
2012-12-21 12:10:00,72.66,72.67,72.6,72.66,52600.0,55.135,55.1426,55.0895,55.135,52600.0
2012-12-21 12:20:00,72.66,72.67,72.59,72.59,53800.0,55.135,55.1426,55.0819,55.0819,53800.0
2012-12-21 12:30:00,72.61,72.69,72.55,72.56,159900.0,55.0971,55.1578,55.0516,55.0591,159900.0
2012-12-21 12:40:00,72.58,72.66,72.56,72.65,38700.0,55.0743,55.135,55.0591,55.1274,38700.0
2012-12-21 12:50:00,72.65,72.73,72.63,72.72,83700.0,55.1274,55.1881,55.1123,55.1805,83700.0
2012-12-21 13:00:00,72.72,72.78,72.69,72.69,31200.0,55.1805,55.2261,55.1578,55.1578,31200.0
2012-12-21 13:10:00,72.69,72.73,72.62,72.66,42200.0,55.1578,55.1881,55.1047,55.135,42200.0
2012-12-21 13:20:00,72.66,72.72,72.64,72.72,48500.0,55.135,55.1805,55.1198,55.1805,48500.0
2012-12-21 13:30:00,72.71,72.8,72.69,72.79,86000.0,55.173,55.2413,55.1578,55.2337,86000.0
2012-12-21 13:40:00,72.79,72.89,72.79,72.83,69200.0,55.2337,55.3095,55.2337,55.264,69200.0
2012-12-21 13:50:00,72.85,72.87,72.82,72.87,32000.0,55.2792,55.2944,55.2564,55.2944,32000.0
2012-12-21 14:00:00,72.87,72.96,72.86,72.88,61200.0,55.2944,55.3627,55.2868,55.302,61200.0
2012-12-21 14:10:00,72.88,72.9,72.85,72.86,34200.0,55.302,55.3171,55.2792,55.2868,34200.0
2012-12-21 14:20:00,72.86,72.87,72.79,72.82,40100.0,55.2868,55.2944,55.2337,55.2564,40100.0
2012-12-21 14:30:00,72.81,72.86,72.8,72.85,18700.0,55.2488,55.2868,55.2413,55.2792,18700.0
2012-12-21 14:40:00,72.84,72.86,72.79,72.86,62900.0,55.2716,55.2868,55.2337,55.2868,62900.0
2012-12-21 14:50:00,72.86,72.89,72.83,72.83,71500.0,55.2868,55.3095,55.264,55.264,71500.0
2012-12-21 15:00:00,72.85,72.89,72.83,72.83,44900.0,55.2792,55.3095,55.264,55.264,44900.0
2012-12-21 15:10:00,72.82,72.9,72.78,72.9,88100.0,55.2564,55.3171,55.2261,55.3171,88100.0
2012-12-21 15:20:00,72.9,72.91,72.85,72.91,39100.0,55.3171,55.3247,55.2792,55.3247,39100.0
2012-12-21 15:30:00,72.92,73.04,72.92,73.0,66300.0,55.3323,55.4234,55.3323,55.393,66300.0
2012-12-21 15:40:00,72.99,73.0,72.81,72.85,84000.0,55.3854,55.393,55.2488,55.2792,84000.0
2012-12-21 15:50:00,72.84,72.92,72.84,72.9,100600.0,55.2716,55.3323,55.2716,55.3171,100600.0
2012-12-24 09:30:00,72.81,72.82,72.68,72.69,96100.0,55.2488,55.2564,55.1502,55.1578,96100.0
2012-12-24 09:40:00,72.74,72.76,72.63,72.66,13400.0,55.1957,55.2109,55.1123,55.135,13400.0
2012-12-24 09:50:00,72.66,72.68,72.62,72.63,31600.0,55.135,55.1502,55.1047,55.1123,31600.0
2012-12-24 10:00:00,72.64,72.69,72.61,72.66,34700.0,55.1198,55.1578,55.0971,55.135,34700.0
2012-12-24 10:10:00,72.64,72.72,72.62,72.71,20600.0,55.1198,55.1805,55.1047,55.173,20600.0
2012-12-24 10:20:00,72.71,72.74,72.69,72.72,50400.0,55.173,55.1957,55.1578,55.1805,50400.0
2012-12-24 10:30:00,72.72,72.76,72.68,72.74,38100.0,55.1805,55.2109,55.1502,55.1957,38100.0
2012-12-24 10:40:00,72.73,72.76,72.7,72.7,51000.0,55.1881,55.2109,55.1654,55.1654,51000.0
2012-12-24 10:50:00,72.7,72.73,72.67,72.68,31500.0,55.1654,55.1881,55.1426,55.1502,31500.0
2012-12-24 11:00:00,72.67,72.71,72.64,72.66,46900.0,55.1426,55.173,55.1198,55.135,46900.0
2012-12-24 11:10:00,72.65,72.69,72.65,72.65,83500.0,55.1274,55.1578,55.1274,55.1274,83500.0
2012-12-24 11:20:00,72.65,72.66,72.64,72.65,7400.0,55.1274,55.135,55.1198,55.1274,7400.0
2012-12-24 11:30:00,72.65,72.7,72.65,72.69,21800.0,55.1274,55.1654,55.1274,55.1578,21800.0
2012-12-24 11:40:00,72.68,72.7,72.64,72.67,16400.0,55.1502,55.1654,55.1198,55.1426,16400.0
2012-12-24 11:50:00,72.65,72.68,72.64,72.66,43500.0,55.1274,55.1502,55.1198,55.135,43500.0
2012-12-24 12:00:00,72.66,72.68,72.65,72.65,81700.0,55.135,55.1502,55.1274,55.1274,81700.0
2012-12-24 12:10:00,72.65,72.66,72.63,72.65,113000.0,55.1274,55.135,55.1123,55.1274,113000.0
2012-12-24 12:20:00,72.65,72.65,72.61,72.64,170800.0,55.1274,55.1274,55.0971,55.1198,170800.0
2012-12-24 12:30:00,72.63,72.69,72.63,72.67,52600.0,55.1123,55.1578,55.1123,55.1426,52600.0
2012-12-24 12:40:00,72.68,72.68,72.66,72.68,41000.0,55.1502,55.1502,55.135,55.1502,41000.0
2012-12-24 12:50:00,72.67,72.76,72.67,72.71,84200.0,55.1426,55.2109,55.1426,55.173,84200.0
2012-12-26 09:30:00,72.88,72.92,72.81,72.9,51600.0,55.302,55.3323,55.2488,55.3171,51600.0
2012-12-26 09:40:00,72.89,72.94,72.85,72.89,48400.0,55.3095,55.3475,55.2792,55.3095,48400.0
2012-12-26 09:50:00,72.88,72.9,72.85,72.85,50900.0,55.302,55.3171,55.2792,55.2792,50900.0
2012-12-26 10:00:00,72.86,72.88,72.82,72.83,28700.0,55.2868,55.302,55.2564,55.264,28700.0
2012-12-26 10:10:00,72.84,72.87,72.77,72.8,48800.0,55.2716,55.2944,55.2185,55.2413,48800.0
2012-12-26 10:20:00,72.8,72.81,72.76,72.8,31700.0,55.2413,55.2488,55.2109,55.2413,31700.0
2012-12-26 10:30:00,72.79,72.8,72.7,72.71,31200.0,55.2337,55.2413,55.1654,55.173,31200.0
2012-12-26 10:40:00,72.71,72.74,72.71,72.72,23800.0,55.173,55.1957,55.173,55.1805,23800.0
2012-12-26 10:50:00,72.71,72.74,72.66,72.67,43200.0,55.173,55.1957,55.135,55.1426,43200.0
2012-12-26 11:00:00,72.65,72.67,72.5,72.51,92100.0,55.1274,55.1426,55.0136,55.0212,92100.0
2012-12-26 11:10:00,72.51,72.59,72.48,72.56,147600.0,55.0212,55.0819,54.9984,55.0591,147600.0
2012-12-26 11:20:00,72.57,72.57,72.46,72.47,390400.0,55.0667,55.0667,54.9833,54.9908,390400.0
2012-12-26 11:30:00,72.47,72.48,72.38,72.42,402200.0,54.9908,54.9984,54.9226,54.9529,402200.0
2012-12-26 11:40:00,72.41,72.47,72.41,72.46,13500.0,54.9453,54.9908,54.9453,54.9833,13500.0
2012-12-26 11:50:00,72.45,72.51,72.45,72.48,17600.0,54.9757,55.0212,54.9757,54.9984,17600.0
2012-12-26 12:00:00,72.49,72.53,72.45,72.45,43800.0,55.006,55.0364,54.9757,54.9757,43800.0
2012-12-26 12:10:00,72.46,72.52,72.44,72.49,32000.0,54.9833,55.0288,54.9681,55.006,32000.0
2012-12-26 12:20:00,72.49,72.52,72.47,72.48,26500.0,55.006,55.0288,54.9908,54.9984,26500.0
2012-12-26 12:30:00,72.45,72.48,72.43,72.46,46100.0,54.9757,54.9984,54.9605,54.9833,46100.0
2012-12-26 12:40:00,72.45,72.48,72.43,72.47,23900.0,54.9757,54.9984,54.9605,54.9908,23900.0
2012-12-26 12:50:00,72.47,72.59,72.47,72.55,21300.0,54.9908,55.0819,54.9908,55.0516,21300.0
2012-12-26 13:00:00,72.55,72.55,72.5,72.5,25500.0,55.0516,55.0516,55.0136,55.0136,25500.0
2012-12-26 13:10:00,72.5,72.54,72.48,72.52,31700.0,55.0136,55.044,54.9984,55.0288,31700.0
2012-12-26 13:20:00,72.52,72.55,72.49,72.55,20900.0,55.0288,55.0516,55.006,55.0516,20900.0
2012-12-26 13:30:00,72.54,72.54,72.51,72.51,14200.0,55.044,55.044,55.0212,55.0212,14200.0
2012-12-26 13:40:00,72.5,72.52,72.47,72.47,35800.0,55.0136,55.0288,54.9908,54.9908,35800.0
2012-12-26 13:50:00,72.47,72.5,72.47,72.48,11100.0,54.9908,55.0136,54.9908,54.9984,11100.0
2012-12-26 14:00:00,72.48,72.6,72.48,72.57,29900.0,54.9984,55.0895,54.9984,55.0667,29900.0
2012-12-26 14:10:00,72.57,72.61,72.56,72.6,15700.0,55.0667,55.0971,55.0591,55.0895,15700.0
2012-12-26 14:20:00,72.58,72.59,72.55,72.56,34200.0,55.0743,55.0819,55.0516,55.0591,34200.0
2012-12-26 14:30:00,72.56,72.59,72.55,72.58,52100.0,55.0591,55.0819,55.0516,55.0743,52100.0
2012-12-26 14:40:00,72.59,72.59,72.52,72.58,50900.0,55.0819,55.0819,55.0288,55.0743,50900.0
2012-12-26 14:50:00,72.57,72.73,72.56,72.7,49800.0,55.0667,55.1881,55.0591,55.1654,49800.0
2012-12-26 15:00:00,72.69,72.7,72.64,72.64,29100.0,55.1578,55.1654,55.1198,55.1198,29100.0
2012-12-26 15:10:00,72.65,72.67,72.61,72.62,58900.0,55.1274,55.1426,55.0971,55.1047,58900.0
2012-12-26 15:20:00,72.61,72.64,72.58,72.63,39700.0,55.0971,55.1198,55.0743,55.1123,39700.0
2012-12-26 15:30:00,72.63,72.64,72.59,72.6,27800.0,55.1123,55.1198,55.0819,55.0895,27800.0
2012-12-26 15:40:00,72.59,72.59,72.52,72.56,40500.0,55.0819,55.0819,55.0288,55.0591,40500.0
2012-12-26 15:50:00,72.57,72.57,72.5,72.51,70200.0,55.0667,55.0667,55.0136,55.0212,70200.0
2012-12-27 09:30:00,72.56,72.58,72.46,72.55,82500.0,55.0591,55.0743,54.9833,55.0516,82500.0
2012-12-27 09:40:00,72.55,72.68,72.54,72.56,60400.0,55.0516,55.1502,55.044,55.0591,60400.0
2012-12-27 09:50:00,72.57,72.58,72.47,72.47,40900.0,55.0667,55.0743,54.9908,54.9908,40900.0
2012-12-27 10:00:00,72.47,72.47,72.33,72.37,77000.0,54.9908,54.9908,54.8846,54.915,77000.0
2012-12-27 10:10:00,72.39,72.41,72.06,72.06,78000.0,54.9301,54.9453,54.6797,54.6797,78000.0
2012-12-27 10:20:00,72.06,72.1,71.88,71.98,99500.0,54.6797,54.7101,54.5432,54.619,99500.0
2012-12-27 10:30:00,71.98,72.01,71.9,71.94,19900.0,54.619,54.6418,54.5583,54.5887,19900.0
2012-12-27 10:40:00,71.94,72.03,71.93,72.03,17800.0,54.5887,54.657,54.5811,54.657,17800.0
2012-12-27 10:50:00,72.04,72.05,71.93,71.97,29700.0,54.6646,54.6721,54.5811,54.6114,29700.0
2012-12-27 11:00:00,71.99,72.03,71.84,71.87,23700.0,54.6266,54.657,54.5128,54.5356,23700.0
2012-12-27 11:10:00,71.9,71.9,71.76,71.81,48000.0,54.5583,54.5583,54.4521,54.49,48000.0
2012-12-27 11:20:00,71.81,71.93,71.81,71.86,45600.0,54.49,54.5811,54.49,54.528,45600.0
2012-12-27 11:30:00,71.87,71.93,71.85,71.92,53900.0,54.5356,54.5811,54.5204,54.5735,53900.0
2012-12-27 11:40:00,71.93,71.98,71.86,71.89,37600.0,54.5811,54.619,54.528,54.5507,37600.0
2012-12-27 11:50:00,71.91,71.91,71.8,71.86,33800.0,54.5659,54.5659,54.4824,54.528,33800.0
2012-12-27 12:00:00,71.85,71.86,71.7,71.74,39900.0,54.5204,54.528,54.4066,54.4369,39900.0
2012-12-27 12:10:00,71.72,71.79,71.72,71.75,72600.0,54.4217,54.4749,54.4217,54.4445,72600.0
2012-12-27 12:20:00,71.75,71.75,71.66,71.7,15600.0,54.4445,54.4445,54.3762,54.4066,15600.0
2012-12-27 12:30:00,71.67,71.67,71.52,71.6,46600.0,54.3838,54.3838,54.27,54.3307,46600.0
2012-12-27 12:40:00,71.61,71.66,71.55,71.64,29500.0,54.3383,54.3762,54.2927,54.361,29500.0
2012-12-27 12:50:00,71.62,71.74,71.6,71.73,50600.0,54.3459,54.4369,54.3307,54.4293,50600.0
2012-12-27 13:00:00,71.77,71.84,71.75,71.8,38900.0,54.4597,54.5128,54.4445,54.4824,38900.0
2012-12-27 13:10:00,71.81,71.88,71.76,71.83,105500.0,54.49,54.5432,54.4521,54.5052,105500.0
2012-12-27 13:20:00,71.84,71.84,71.64,71.67,13800.0,54.5128,54.5128,54.361,54.3838,13800.0
2012-12-27 13:30:00,71.68,71.73,71.66,71.69,11700.0,54.3914,54.4293,54.3762,54.399,11700.0
2012-12-27 13:40:00,71.69,71.73,71.65,71.68,30400.0,54.399,54.4293,54.3686,54.3914,30400.0
2012-12-27 13:50:00,71.67,71.72,71.66,71.69,40500.0,54.3838,54.4217,54.3762,54.399,40500.0
2012-12-27 14:00:00,71.69,71.73,71.61,71.63,44400.0,54.399,54.4293,54.3383,54.3534,44400.0
2012-12-27 14:10:00,71.64,71.74,71.63,71.74,59000.0,54.361,54.4369,54.3534,54.4369,59000.0
2012-12-27 14:20:00,71.74,71.74,71.66,71.67,24500.0,54.4369,54.4369,54.3762,54.3838,24500.0
2012-12-27 14:30:00,71.67,71.69,71.6,71.69,74000.0,54.3838,54.399,54.3307,54.399,74000.0
2012-12-27 14:40:00,71.69,72.11,71.69,72.01,126400.0,54.399,54.7177,54.399,54.6418,126400.0
2012-12-27 14:50:00,72.0,72.09,71.92,72.06,193600.0,54.6342,54.7025,54.5735,54.6797,193600.0
2012-12-27 15:00:00,72.05,72.17,71.98,72.15,121200.0,54.6721,54.7632,54.619,54.748,121200.0
2012-12-27 15:10:00,72.14,72.14,72.02,72.1,67100.0,54.7404,54.7404,54.6494,54.7101,67100.0
2012-12-27 15:20:00,72.1,72.3,72.1,72.24,99200.0,54.7101,54.8619,54.7101,54.8163,99200.0
2012-12-27 15:30:00,72.22,72.39,72.22,72.34,46200.0,54.8011,54.9301,54.8011,54.8922,46200.0
2012-12-27 15:40:00,72.37,72.47,72.35,72.36,79900.0,54.915,54.9908,54.8998,54.9074,79900.0
2012-12-27 15:50:00,72.36,72.51,72.32,72.33,110400.0,54.9074,55.0212,54.877,54.8846,110400.0
2012-12-28 09:30:00,71.87,71.97,71.85,71.88,34100.0,54.5356,54.6114,54.5204,54.5432,34100.0
2012-12-28 09:40:00,71.89,71.94,71.8,71.83,58500.0,54.5507,54.5887,54.4824,54.5052,58500.0
2012-12-28 09:50:00,71.82,71.87,71.76,71.87,56200.0,54.4976,54.5356,54.4521,54.5356,56200.0
2012-12-28 10:00:00,71.87,71.99,71.8,71.81,24800.0,54.5356,54.6266,54.4824,54.49,24800.0
2012-12-28 10:10:00,71.82,71.92,71.72,71.92,20000.0,54.4976,54.5735,54.4217,54.5735,20000.0
2012-12-28 10:20:00,71.94,71.95,71.83,71.88,16800.0,54.5887,54.5963,54.5052,54.5432,16800.0
2012-12-28 10:30:00,71.89,72.0,71.89,71.91,42700.0,54.5507,54.6342,54.5507,54.5659,42700.0
2012-12-28 10:40:00,71.91,72.25,71.91,72.16,218100.0,54.5659,54.8239,54.5659,54.7556,218100.0
2012-12-28 10:50:00,72.17,72.18,72.07,72.07,230200.0,54.7632,54.7708,54.6873,54.6873,230200.0
2012-12-28 11:00:00,72.07,72.13,71.98,72.02,206000.0,54.6873,54.7329,54.619,54.6494,206000.0
2012-12-28 11:10:00,72.02,72.07,71.97,72.07,36100.0,54.6494,54.6873,54.6114,54.6873,36100.0
2012-12-28 11:20:00,72.08,72.08,71.98,71.98,27400.0,54.6949,54.6949,54.619,54.619,27400.0
2012-12-28 11:30:00,71.97,72.0,71.93,71.97,18900.0,54.6114,54.6342,54.5811,54.6114,18900.0
2012-12-28 11:40:00,72.0,72.03,71.98,72.01,19500.0,54.6342,54.657,54.619,54.6418,19500.0
2012-12-28 11:50:00,72.02,72.03,71.98,72.01,560700.0,54.6494,54.657,54.619,54.6418,560700.0
2012-12-28 12:00:00,72.01,72.07,72.0,72.01,38200.0,54.6418,54.6873,54.6342,54.6418,38200.0
2012-12-28 12:10:00,72.02,72.11,71.99,72.09,20300.0,54.6494,54.7177,54.6266,54.7025,20300.0
2012-12-28 12:20:00,72.1,72.1,72.04,72.08,23300.0,54.7101,54.7101,54.6646,54.6949,23300.0
2012-12-28 12:30:00,72.08,72.1,72.05,72.07,31400.0,54.6949,54.7101,54.6721,54.6873,31400.0
2012-12-28 12:40:00,72.06,72.06,72.02,72.05,28800.0,54.6797,54.6797,54.6494,54.6721,28800.0
2012-12-28 12:50:00,72.06,72.06,71.99,71.99,46600.0,54.6797,54.6797,54.6266,54.6266,46600.0
2012-12-28 13:00:00,72.01,72.06,72.0,72.02,83600.0,54.6418,54.6797,54.6342,54.6494,83600.0
2012-12-28 13:10:00,72.01,72.05,71.98,72.01,94100.0,54.6418,54.6721,54.619,54.6418,94100.0
2012-12-28 13:20:00,72.01,72.02,71.98,71.99,127500.0,54.6418,54.6494,54.619,54.6266,127500.0
2012-12-28 13:30:00,71.99,72.02,71.97,71.99,104800.0,54.6266,54.6494,54.6114,54.6266,104800.0
2012-12-28 13:40:00,71.98,72.03,71.98,71.99,123200.0,54.619,54.657,54.619,54.6266,123200.0
2012-12-28 13:50:00,71.98,71.99,71.9,71.94,112900.0,54.619,54.6266,54.5583,54.5887,112900.0
2012-12-28 14:00:00,71.94,71.96,71.85,71.9,117200.0,54.5887,54.6039,54.5204,54.5583,117200.0
2012-12-28 14:10:00,71.9,71.92,71.87,71.91,35300.0,54.5583,54.5735,54.5356,54.5659,35300.0
2012-12-28 14:20:00,71.9,71.92,71.85,71.88,45100.0,54.5583,54.5735,54.5204,54.5432,45100.0
2012-12-28 14:30:00,71.89,71.89,71.83,71.85,78700.0,54.5507,54.5507,54.5052,54.5204,78700.0
2012-12-28 14:40:00,71.84,71.92,71.84,71.91,40000.0,54.5128,54.5735,54.5128,54.5659,40000.0
2012-12-28 14:50:00,71.91,71.91,71.87,71.88,20600.0,54.5659,54.5659,54.5356,54.5432,20600.0
2012-12-28 15:00:00,71.88,71.91,71.87,71.88,24400.0,54.5432,54.5659,54.5356,54.5432,24400.0
2012-12-28 15:10:00,71.87,71.96,71.82,71.96,95700.0,54.5356,54.6039,54.4976,54.6039,95700.0
2012-12-28 15:20:00,71.96,71.98,71.9,71.91,100600.0,54.6039,54.619,54.5583,54.5659,100600.0
2012-12-28 15:30:00,71.91,71.97,71.64,71.7,175300.0,54.5659,54.6114,54.361,54.4066,175300.0
2012-12-28 15:40:00,71.69,71.8,71.57,71.62,93600.0,54.399,54.4824,54.3079,54.3459,93600.0
2012-12-28 15:50:00,71.62,71.7,71.52,71.54,85200.0,54.3459,54.4066,54.27,54.2852,85200.0
2012-12-31 09:30:00,71.39,71.58,71.32,71.58,67100.0,54.1713,54.3155,54.1182,54.3155,67100.0
2012-12-31 09:40:00,71.58,71.64,71.47,71.51,57000.0,54.3155,54.361,54.232,54.2624,57000.0
2012-12-31 09:50:00,71.53,71.73,71.48,71.69,74500.0,54.2776,54.4293,54.2396,54.399,74500.0
2012-12-31 10:00:00,71.69,71.73,71.65,71.65,49200.0,54.399,54.4293,54.3686,54.3686,49200.0
2012-12-31 10:10:00,71.67,71.68,71.56,71.56,44900.0,54.3838,54.3914,54.3003,54.3003,44900.0
2012-12-31 10:20:00,71.56,71.82,71.56,71.7,62200.0,54.3003,54.4976,54.3003,54.4066,62200.0
2012-12-31 10:30:00,71.68,71.83,71.68,71.77,39000.0,54.3914,54.5052,54.3914,54.4597,39000.0
2012-12-31 10:40:00,71.77,71.8,71.62,71.64,73000.0,54.4597,54.4824,54.3459,54.361,73000.0
2012-12-31 10:50:00,71.65,71.74,71.6,71.66,34200.0,54.3686,54.4369,54.3307,54.3762,34200.0
2012-12-31 11:00:00,71.65,71.88,71.65,71.74,125300.0,54.3686,54.5432,54.3686,54.4369,125300.0
2012-12-31 11:10:00,71.73,71.81,71.72,71.74,22000.0,54.4293,54.49,54.4217,54.4369,22000.0
2012-12-31 11:20:00,71.73,71.77,71.65,71.67,52900.0,54.4293,54.4597,54.3686,54.3838,52900.0
2012-12-31 11:30:00,71.67,71.77,71.67,71.73,66300.0,54.3838,54.4597,54.3838,54.4293,66300.0
2012-12-31 11:40:00,71.72,71.78,71.71,71.73,32400.0,54.4217,54.4673,54.4142,54.4293,32400.0
2012-12-31 11:50:00,71.73,71.73,71.67,71.7,35100.0,54.4293,54.4293,54.3838,54.4066,35100.0
2012-12-31 12:00:00,71.71,71.75,71.71,71.71,28200.0,54.4142,54.4445,54.4142,54.4142,28200.0
2012-12-31 12:10:00,71.71,71.76,71.7,71.73,18300.0,54.4142,54.4521,54.4066,54.4293,18300.0
2012-12-31 12:20:00,71.74,71.76,71.72,71.74,13500.0,54.4369,54.4521,54.4217,54.4369,13500.0
2012-12-31 12:30:00,71.74,71.86,71.74,71.84,81900.0,54.4369,54.528,54.4369,54.5128,81900.0
2012-12-31 12:40:00,71.86,72.23,71.86,72.18,86200.0,54.528,54.8087,54.528,54.7708,86200.0
2012-12-31 12:50:00,72.2,72.2,71.91,71.98,70400.0,54.786,54.786,54.5659,54.619,70400.0
2012-12-31 13:00:00,72.01,72.03,71.84,71.91,98700.0,54.6418,54.657,54.5128,54.5659,98700.0
2012-12-31 13:10:00,71.93,72.16,71.91,72.06,71300.0,54.5811,54.7556,54.5659,54.6797,71300.0
2012-12-31 13:20:00,72.02,72.16,72.0,72.07,66700.0,54.6494,54.7556,54.6342,54.6873,66700.0
2012-12-31 13:30:00,72.05,72.11,72.04,72.1,30700.0,54.6721,54.7177,54.6646,54.7101,30700.0
2012-12-31 13:40:00,72.11,72.34,71.9,71.94,223900.0,54.7177,54.8922,54.5583,54.5887,223900.0
2012-12-31 13:50:00,71.92,72.08,71.86,72.0,68200.0,54.5735,54.6949,54.528,54.6342,68200.0
2012-12-31 14:00:00,72.01,72.11,71.97,72.08,21300.0,54.6418,54.7177,54.6114,54.6949,21300.0
2012-12-31 14:10:00,72.08,72.13,72.01,72.1,63500.0,54.6949,54.7329,54.6418,54.7101,63500.0
2012-12-31 14:20:00,72.1,72.21,72.1,72.21,73900.0,54.7101,54.7936,54.7101,54.7936,73900.0
2012-12-31 14:30:00,72.2,72.27,72.15,72.17,43600.0,54.786,54.8391,54.748,54.7632,43600.0
2012-12-31 14:40:00,72.17,72.39,72.13,72.37,77200.0,54.7632,54.9301,54.7329,54.915,77200.0
2012-12-31 14:50:00,72.32,72.55,72.31,72.51,129400.0,54.877,55.0516,54.8694,55.0212,129400.0
2012-12-31 15:00:00,72.51,72.63,72.51,72.56,136000.0,55.0212,55.1123,55.0212,55.0591,136000.0
2012-12-31 15:10:00,72.55,72.55,72.33,72.35,95500.0,55.0516,55.0516,54.8846,54.8998,95500.0
2012-12-31 15:20:00,72.36,72.44,72.23,72.31,82700.0,54.9074,54.9681,54.8087,54.8694,82700.0
2012-12-31 15:30:00,72.32,72.51,72.32,72.49,63300.0,54.877,55.0212,54.877,55.006,63300.0
2012-12-31 15:40:00,72.49,72.63,72.42,72.63,179500.0,55.006,55.1123,54.9529,55.1123,179500.0
2012-12-31 15:50:00,72.63,72.81,72.59,72.77,185100.0,55.1123,55.2488,55.0819,55.2185,185100.0
2013-01-02 09:30:00,74.13,74.24,74.05,74.14,172000.0,56.2505,56.3339,56.1898,56.2581,172000.0
2013-01-02 09:40:00,74.13,74.14,73.98,74.09,69600.0,56.2505,56.2581,56.1366,56.2201,69600.0
2013-01-02 09:50:00,74.1,74.27,74.1,74.22,106900.0,56.2277,56.3567,56.2277,56.3188,106900.0
2013-01-02 10:00:00,74.22,74.3,74.16,74.2,49600.0,56.3188,56.3795,56.2732,56.3036,49600.0
2013-01-02 10:10:00,74.19,74.24,74.11,74.11,156700.0,56.296,56.3339,56.2353,56.2353,156700.0
2013-01-02 10:20:00,74.11,74.18,74.08,74.14,76800.0,56.2353,56.2884,56.2125,56.2581,76800.0
2013-01-02 10:30:00,74.13,74.14,74.03,74.05,71300.0,56.2505,56.2581,56.1746,56.1898,71300.0
2013-01-02 10:40:00,74.06,74.09,73.99,73.99,39300.0,56.1974,56.2201,56.1442,56.1442,39300.0
2013-01-02 10:50:00,73.99,74.05,73.98,74.05,129300.0,56.1442,56.1898,56.1366,56.1898,129300.0
2013-01-02 11:00:00,74.05,74.1,73.99,74.01,103900.0,56.1898,56.2277,56.1442,56.1594,103900.0
2013-01-02 11:10:00,74.0,74.05,73.97,74.0,41900.0,56.1518,56.1898,56.1291,56.1518,41900.0
2013-01-02 11:20:00,73.99,74.05,73.98,74.04,30500.0,56.1442,56.1898,56.1366,56.1822,30500.0
2013-01-02 11:30:00,74.03,74.06,73.99,73.99,54200.0,56.1746,56.1974,56.1442,56.1442,54200.0
2013-01-02 11:40:00,73.97,74.03,73.97,73.99,65000.0,56.1291,56.1746,56.1291,56.1442,65000.0
2013-01-02 11:50:00,73.99,74.02,73.93,73.95,89100.0,56.1442,56.167,56.0987,56.1139,89100.0
2013-01-02 12:00:00,73.95,74.01,73.93,74.01,18700.0,56.1139,56.1594,56.0987,56.1594,18700.0
2013-01-02 12:10:00,74.02,74.08,74.0,74.06,21800.0,56.167,56.2125,56.1518,56.1974,21800.0
2013-01-02 12:20:00,74.05,74.06,73.97,74.02,20800.0,56.1898,56.1974,56.1291,56.167,20800.0
2013-01-02 12:30:00,74.02,74.03,73.96,74.02,12000.0,56.167,56.1746,56.1215,56.167,12000.0
2013-01-02 12:40:00,74.03,74.03,73.94,73.96,25200.0,56.1746,56.1746,56.1063,56.1215,25200.0
2013-01-02 12:50:00,73.97,73.98,73.94,73.94,9700.0,56.1291,56.1366,56.1063,56.1063,9700.0
2013-01-02 13:00:00,73.94,73.98,73.93,73.98,20700.0,56.1063,56.1366,56.0987,56.1366,20700.0
2013-01-02 13:10:00,73.98,73.99,73.95,73.97,24600.0,56.1366,56.1442,56.1139,56.1291,24600.0
2013-01-02 13:20:00,73.96,74.0,73.93,73.98,20800.0,56.1215,56.1518,56.0987,56.1366,20800.0
2013-01-02 13:30:00,73.97,74.01,73.94,73.96,35500.0,56.1291,56.1594,56.1063,56.1215,35500.0
2013-01-02 13:40:00,73.96,73.98,73.93,73.95,37400.0,56.1215,56.1366,56.0987,56.1139,37400.0
2013-01-02 13:50:00,73.96,74.0,73.93,73.97,40900.0,56.1215,56.1518,56.0987,56.1291,40900.0
2013-01-02 14:00:00,73.97,74.02,73.95,74.0,81300.0,56.1291,56.167,56.1139,56.1518,81300.0
2013-01-02 14:10:00,74.0,74.05,73.99,74.02,42600.0,56.1518,56.1898,56.1442,56.167,42600.0
2013-01-02 14:20:00,74.04,74.06,74.02,74.03,18000.0,56.1822,56.1974,56.167,56.1746,18000.0
2013-01-02 14:30:00,74.03,74.04,73.97,73.98,38300.0,56.1746,56.1822,56.1291,56.1366,38300.0
2013-01-02 14:40:00,73.98,73.98,73.94,73.98,25700.0,56.1366,56.1366,56.1063,56.1366,25700.0
2013-01-02 14:50:00,73.97,74.04,73.97,74.04,74200.0,56.1291,56.1822,56.1291,56.1822,74200.0
2013-01-02 15:00:00,74.04,74.12,74.04,74.11,136600.0,56.1822,56.2429,56.1822,56.2353,136600.0
2013-01-02 15:10:00,74.11,74.14,74.08,74.14,82000.0,56.2353,56.2581,56.2125,56.2581,82000.0
2013-01-02 15:20:00,74.14,74.2,74.12,74.15,147700.0,56.2581,56.3036,56.2429,56.2656,147700.0
2013-01-02 15:30:00,74.15,74.24,74.15,74.23,87500.0,56.2656,56.3339,56.2656,56.3264,87500.0
2013-01-02 15:40:00,74.23,74.28,74.22,74.22,100500.0,56.3264,56.3643,56.3188,56.3188,100500.0
2013-01-02 15:50:00,74.23,74.57,74.23,74.57,87400.0,56.3264,56.5843,56.3264,56.5843,87400.0
2013-01-03 09:30:00,74.54,74.54,74.35,74.37,52000.0,56.5616,56.5616,56.4174,56.4326,52000.0
2013-01-03 09:40:00,74.37,74.42,74.32,74.37,64700.0,56.4326,56.4705,56.3946,56.4326,64700.0
2013-01-03 09:50:00,74.37,74.42,74.35,74.38,95100.0,56.4326,56.4705,56.4174,56.4402,95100.0
2013-01-03 10:00:00,74.39,74.47,74.38,74.44,55100.0,56.4478,56.5085,56.4402,56.4857,55100.0
2013-01-03 10:10:00,74.42,74.47,74.39,74.39,28200.0,56.4705,56.5085,56.4478,56.4478,28200.0
2013-01-03 10:20:00,74.4,74.44,74.39,74.43,121300.0,56.4553,56.4857,56.4478,56.4781,121300.0
2013-01-03 10:30:00,74.44,74.5,74.39,74.42,59200.0,56.4857,56.5312,56.4478,56.4705,59200.0
2013-01-03 10:40:00,74.42,74.47,74.41,74.41,89900.0,56.4705,56.5085,56.4629,56.4629,89900.0
2013-01-03 10:50:00,74.41,74.47,74.41,74.47,407600.0,56.4629,56.5085,56.4629,56.5085,407600.0
2013-01-03 11:00:00,74.46,74.52,74.46,74.51,14400.0,56.5009,56.5464,56.5009,56.5388,14400.0
2013-01-03 11:10:00,74.53,74.59,74.52,74.57,24300.0,56.554,56.5995,56.5464,56.5843,24300.0
2013-01-03 11:20:00,74.59,74.64,74.58,74.6,49900.0,56.5995,56.6375,56.5919,56.6071,49900.0
2013-01-03 11:30:00,74.6,74.67,74.6,74.63,65900.0,56.6071,56.6602,56.6071,56.6299,65900.0
2013-01-03 11:40:00,74.62,74.64,74.59,74.64,44500.0,56.6223,56.6375,56.5995,56.6375,44500.0
2013-01-03 11:50:00,74.64,74.66,74.62,74.64,39100.0,56.6375,56.6526,56.6223,56.6375,39100.0
2013-01-03 12:00:00,74.64,74.69,74.64,74.68,36800.0,56.6375,56.6754,56.6375,56.6678,36800.0
2013-01-03 12:10:00,74.68,74.71,74.66,74.67,44600.0,56.6678,56.6906,56.6526,56.6602,44600.0
2013-01-03 12:20:00,74.68,74.71,74.67,74.68,16100.0,56.6678,56.6906,56.6602,56.6678,16100.0
2013-01-03 12:30:00,74.68,74.69,74.59,74.65,25500.0,56.6678,56.6754,56.5995,56.6451,25500.0
2013-01-03 12:40:00,74.63,74.68,74.61,74.65,33900.0,56.6299,56.6678,56.6147,56.6451,33900.0
2013-01-03 12:50:00,74.65,74.69,74.64,74.68,24100.0,56.6451,56.6754,56.6375,56.6678,24100.0
2013-01-03 13:00:00,74.68,74.7,74.67,74.67,22400.0,56.6678,56.683,56.6602,56.6602,22400.0
2013-01-03 13:10:00,74.67,74.67,74.63,74.67,31600.0,56.6602,56.6602,56.6299,56.6602,31600.0
2013-01-03 13:20:00,74.68,74.73,74.67,74.71,55500.0,56.6678,56.7058,56.6602,56.6906,55500.0
2013-01-03 13:30:00,74.72,74.75,74.71,74.74,33800.0,56.6982,56.7209,56.6906,56.7133,33800.0
2013-01-03 13:40:00,74.74,74.75,74.7,74.72,39700.0,56.7133,56.7209,56.683,56.6982,39700.0
2013-01-03 13:50:00,74.72,74.75,74.71,74.72,38400.0,56.6982,56.7209,56.6906,56.6982,38400.0
2013-01-03 14:00:00,74.73,74.73,74.46,74.49,67000.0,56.7058,56.7058,56.5009,56.5236,67000.0
2013-01-03 14:10:00,74.48,74.55,74.44,74.52,48900.0,56.5161,56.5692,56.4857,56.5464,48900.0
2013-01-03 14:20:00,74.51,74.53,74.42,74.47,45200.0,56.5388,56.554,56.4705,56.5085,45200.0
2013-01-03 14:30:00,74.48,74.48,74.37,74.39,88600.0,56.5161,56.5161,56.4326,56.4478,88600.0
2013-01-03 14:40:00,74.4,74.49,74.4,74.46,51400.0,56.4553,56.5236,56.4553,56.5009,51400.0
2013-01-03 14:50:00,74.47,74.55,74.46,74.51,41200.0,56.5085,56.5692,56.5009,56.5388,41200.0
2013-01-03 15:00:00,74.52,74.53,74.46,74.47,104900.0,56.5464,56.554,56.5009,56.5085,104900.0
2013-01-03 15:10:00,74.47,74.5,74.42,74.42,132600.0,56.5085,56.5312,56.4705,56.4705,132600.0
2013-01-03 15:20:00,74.42,74.46,74.35,74.38,64100.0,56.4705,56.5009,56.4174,56.4402,64100.0
2013-01-03 15:30:00,74.39,74.39,74.28,74.33,26100.0,56.4478,56.4478,56.3643,56.4022,26100.0
2013-01-03 15:40:00,74.35,74.46,74.35,74.44,60700.0,56.4174,56.5009,56.4174,56.4857,60700.0
2013-01-03 15:50:00,74.43,74.47,74.28,74.47,75600.0,56.4781,56.5085,56.3643,56.5085,75600.0
2013-01-04 09:30:00,74.6,74.62,74.48,74.51,21400.0,56.6071,56.6223,56.5161,56.5388,21400.0
2013-01-04 09:40:00,74.55,74.68,74.55,74.66,73600.0,56.5692,56.6678,56.5692,56.6526,73600.0
2013-01-04 09:50:00,74.67,74.75,74.64,74.73,47500.0,56.6602,56.7209,56.6375,56.7058,47500.0
2013-01-04 10:00:00,74.74,74.79,74.62,74.66,123400.0,56.7133,56.7513,56.6223,56.6526,123400.0
2013-01-04 10:10:00,74.66,74.75,74.66,74.74,76000.0,56.6526,56.7209,56.6526,56.7133,76000.0
2013-01-04 10:20:00,74.75,74.82,74.74,74.78,42300.0,56.7209,56.774,56.7133,56.7437,42300.0
2013-01-04 10:30:00,74.79,74.8,74.71,74.72,38000.0,56.7513,56.7589,56.6906,56.6982,38000.0
2013-01-04 10:40:00,74.72,74.74,74.63,74.74,25800.0,56.6982,56.7133,56.6299,56.7133,25800.0
2013-01-04 10:50:00,74.74,74.77,74.68,74.69,21500.0,56.7133,56.7361,56.6678,56.6754,21500.0
2013-01-04 11:00:00,74.69,74.78,74.68,74.71,26500.0,56.6754,56.7437,56.6678,56.6906,26500.0
2013-01-04 11:10:00,74.71,74.79,74.71,74.77,21000.0,56.6906,56.7513,56.6906,56.7361,21000.0
2013-01-04 11:20:00,74.77,74.78,74.75,74.77,38600.0,56.7361,56.7437,56.7209,56.7361,38600.0
2013-01-04 11:30:00,74.77,74.86,74.76,74.82,58700.0,56.7361,56.8044,56.7285,56.774,58700.0
2013-01-04 11:40:00,74.81,74.86,74.81,74.83,31800.0,56.7665,56.8044,56.7665,56.7816,31800.0
2013-01-04 11:50:00,74.83,74.87,74.78,74.78,22600.0,56.7816,56.812,56.7437,56.7437,22600.0
2013-01-04 12:00:00,74.78,74.83,74.78,74.81,8600.0,56.7437,56.7816,56.7437,56.7665,8600.0
2013-01-04 12:10:00,74.81,74.83,74.79,74.79,11000.0,56.7665,56.7816,56.7513,56.7513,11000.0
2013-01-04 12:20:00,74.8,74.83,74.8,74.83,26300.0,56.7589,56.7816,56.7589,56.7816,26300.0
2013-01-04 12:30:00,74.83,74.85,74.81,74.82,19700.0,56.7816,56.7968,56.7665,56.774,19700.0
2013-01-04 12:40:00,74.81,74.85,74.81,74.85,14300.0,56.7665,56.7968,56.7665,56.7968,14300.0
2013-01-04 12:50:00,74.85,74.86,74.81,74.82,69100.0,56.7968,56.8044,56.7665,56.774,69100.0
2013-01-04 13:00:00,74.82,74.83,74.81,74.82,21900.0,56.774,56.7816,56.7665,56.774,21900.0
2013-01-04 13:10:00,74.82,74.84,74.81,74.82,20700.0,56.774,56.7892,56.7665,56.774,20700.0
2013-01-04 13:20:00,74.82,74.87,74.82,74.87,55200.0,56.774,56.812,56.774,56.812,55200.0
2013-01-04 13:30:00,74.87,74.89,74.86,74.87,25800.0,56.812,56.8272,56.8044,56.812,25800.0
2013-01-04 13:40:00,74.88,74.91,74.86,74.9,24600.0,56.8196,56.8423,56.8044,56.8348,24600.0
2013-01-04 13:50:00,74.9,74.9,74.84,74.88,30000.0,56.8348,56.8348,56.7892,56.8196,30000.0
2013-01-04 14:00:00,74.88,74.91,74.86,74.9,36100.0,56.8196,56.8423,56.8044,56.8348,36100.0
2013-01-04 14:10:00,74.9,74.9,74.86,74.87,22900.0,56.8348,56.8348,56.8044,56.812,22900.0
2013-01-04 14:20:00,74.87,74.93,74.87,74.92,39900.0,56.812,56.8575,56.812,56.8499,39900.0
2013-01-04 14:30:00,74.92,74.93,74.89,74.9,28000.0,56.8499,56.8575,56.8272,56.8348,28000.0
2013-01-04 14:40:00,74.91,74.92,74.87,74.88,117100.0,56.8423,56.8499,56.812,56.8196,117100.0
2013-01-04 14:50:00,74.87,74.93,74.87,74.92,50500.0,56.812,56.8575,56.812,56.8499,50500.0
2013-01-04 15:00:00,74.93,74.98,74.9,74.94,25300.0,56.8575,56.8955,56.8348,56.8651,25300.0
2013-01-04 15:10:00,74.95,75.0,74.95,74.96,35600.0,56.8727,56.9106,56.8727,56.8803,35600.0
2013-01-04 15:20:00,74.97,75.09,74.97,75.07,92900.0,56.8879,56.9789,56.8879,56.9637,92900.0
2013-01-04 15:30:00,75.07,75.08,75.04,75.08,18600.0,56.9637,56.9713,56.941,56.9713,18600.0
2013-01-04 15:40:00,75.09,75.13,75.03,75.05,126300.0,56.9789,57.0093,56.9334,56.9486,126300.0
2013-01-04 15:50:00,75.05,75.11,75.03,75.04,118100.0,56.9486,56.9941,56.9334,56.941,118100.0
2013-01-07 09:30:00,74.79,74.82,74.64,74.64,81500.0,56.7513,56.774,56.6375,56.6375,81500.0
2013-01-07 09:40:00,74.64,74.73,74.63,74.67,81600.0,56.6375,56.7058,56.6299,56.6602,81600.0
2013-01-07 09:50:00,74.68,74.71,74.62,74.69,35300.0,56.6678,56.6906,56.6223,56.6754,35300.0
2013-01-07 10:00:00,74.69,74.74,74.69,74.73,66600.0,56.6754,56.7133,56.6754,56.7058,66600.0
2013-01-07 10:10:00,74.73,74.75,74.67,74.68,47200.0,56.7058,56.7209,56.6602,56.6678,47200.0
2013-01-07 10:20:00,74.69,74.71,74.65,74.71,37600.0,56.6754,56.6906,56.6451,56.6906,37600.0
2013-01-07 10:30:00,74.69,74.74,74.68,74.72,18800.0,56.6754,56.7133,56.6678,56.6982,18800.0
2013-01-07 10:40:00,74.74,74.75,74.69,74.71,102400.0,56.7133,56.7209,56.6754,56.6906,102400.0
2013-01-07 10:50:00,74.71,74.71,74.65,74.65,68200.0,56.6906,56.6906,56.6451,56.6451,68200.0
2013-01-07 11:00:00,74.65,74.68,74.64,74.66,140500.0,56.6451,56.6678,56.6375,56.6526,140500.0
2013-01-07 11:10:00,74.67,74.68,74.61,74.64,50300.0,56.6602,56.6678,56.6147,56.6375,50300.0
2013-01-07 11:20:00,74.64,74.65,74.61,74.62,49800.0,56.6375,56.6451,56.6147,56.6223,49800.0
2013-01-07 11:30:00,74.63,74.66,74.61,74.61,45800.0,56.6299,56.6526,56.6147,56.6147,45800.0
2013-01-07 11:40:00,74.62,74.62,74.53,74.54,94200.0,56.6223,56.6223,56.554,56.5616,94200.0
2013-01-07 11:50:00,74.55,74.56,74.5,74.52,39300.0,56.5692,56.5768,56.5312,56.5464,39300.0
2013-01-07 12:00:00,74.5,74.53,74.48,74.5,64200.0,56.5312,56.554,56.5161,56.5312,64200.0
2013-01-07 12:10:00,74.5,74.52,74.48,74.5,38800.0,56.5312,56.5464,56.5161,56.5312,38800.0
2013-01-07 12:20:00,74.51,74.51,74.44,74.49,35400.0,56.5388,56.5388,56.4857,56.5236,35400.0
2013-01-07 12:30:00,74.49,74.54,74.49,74.52,21700.0,56.5236,56.5616,56.5236,56.5464,21700.0
2013-01-07 12:40:00,74.52,74.55,74.51,74.55,14800.0,56.5464,56.5692,56.5388,56.5692,14800.0
2013-01-07 12:50:00,74.55,74.57,74.5,74.51,26800.0,56.5692,56.5843,56.5312,56.5388,26800.0
2013-01-07 13:00:00,74.51,74.57,74.51,74.56,37400.0,56.5388,56.5843,56.5388,56.5768,37400.0
2013-01-07 13:10:00,74.56,74.57,74.54,74.55,30400.0,56.5768,56.5843,56.5616,56.5692,30400.0
2013-01-07 13:20:00,74.55,74.57,74.54,74.55,42000.0,56.5692,56.5843,56.5616,56.5692,42000.0
2013-01-07 13:30:00,74.55,74.56,74.52,74.52,62000.0,56.5692,56.5768,56.5464,56.5464,62000.0
2013-01-07 13:40:00,74.52,74.53,74.47,74.51,33900.0,56.5464,56.554,56.5085,56.5388,33900.0
2013-01-07 13:50:00,74.52,74.54,74.51,74.52,32000.0,56.5464,56.5616,56.5388,56.5464,32000.0
2013-01-07 14:00:00,74.53,74.57,74.51,74.56,54300.0,56.554,56.5843,56.5388,56.5768,54300.0
2013-01-07 14:10:00,74.55,74.58,74.52,74.54,54800.0,56.5692,56.5919,56.5464,56.5616,54800.0
2013-01-07 14:20:00,74.54,74.61,74.54,74.61,26700.0,56.5616,56.6147,56.5616,56.6147,26700.0
2013-01-07 14:30:00,74.61,74.65,74.6,74.62,18300.0,56.6147,56.6451,56.6071,56.6223,18300.0
2013-01-07 14:40:00,74.63,74.64,74.61,74.62,41800.0,56.6299,56.6375,56.6147,56.6223,41800.0
2013-01-07 14:50:00,74.63,74.67,74.62,74.66,78700.0,56.6299,56.6602,56.6223,56.6526,78700.0
2013-01-07 15:00:00,74.66,74.66,74.63,74.64,42400.0,56.6526,56.6526,56.6299,56.6375,42400.0
2013-01-07 15:10:00,74.64,74.68,74.64,74.68,36600.0,56.6375,56.6678,56.6375,56.6678,36600.0
2013-01-07 15:20:00,74.68,74.76,74.67,74.73,106800.0,56.6678,56.7285,56.6602,56.7058,106800.0
2013-01-07 15:30:00,74.73,74.77,74.67,74.67,25400.0,56.7058,56.7361,56.6602,56.6602,25400.0
2013-01-07 15:40:00,74.66,74.73,74.66,74.73,30400.0,56.6526,56.7058,56.6526,56.7058,30400.0
2013-01-07 15:50:00,74.72,74.73,74.69,74.72,70600.0,56.6982,56.7058,56.6754,56.6982,70600.0
2013-01-08 09:30:00,74.6,74.65,74.53,74.62,52200.0,56.6071,56.6451,56.554,56.6223,52200.0
2013-01-08 09:40:00,74.63,74.63,74.55,74.56,40400.0,56.6299,56.6299,56.5692,56.5768,40400.0
2013-01-08 09:50:00,74.56,74.57,74.48,74.48,49400.0,56.5768,56.5843,56.5161,56.5161,49400.0
2013-01-08 10:00:00,74.48,74.49,74.41,74.46,29500.0,56.5161,56.5236,56.4629,56.5009,29500.0
2013-01-08 10:10:00,74.45,74.46,74.3,74.32,28900.0,56.4933,56.5009,56.3795,56.3946,28900.0
2013-01-08 10:20:00,74.31,74.36,74.29,74.34,28200.0,56.3871,56.425,56.3719,56.4098,28200.0
2013-01-08 10:30:00,74.35,74.37,74.28,74.29,21400.0,56.4174,56.4326,56.3643,56.3719,21400.0
2013-01-08 10:40:00,74.27,74.31,74.25,74.3,46900.0,56.3567,56.3871,56.3415,56.3795,46900.0
2013-01-08 10:50:00,74.29,74.31,74.26,74.28,43800.0,56.3719,56.3871,56.3491,56.3643,43800.0
2013-01-08 11:00:00,74.28,74.32,74.22,74.22,19300.0,56.3643,56.3946,56.3188,56.3188,19300.0
2013-01-08 11:10:00,74.22,74.27,74.22,74.26,11600.0,56.3188,56.3567,56.3188,56.3491,11600.0
2013-01-08 11:20:00,74.26,74.31,74.25,74.3,86100.0,56.3491,56.3871,56.3415,56.3795,86100.0
2013-01-08 11:30:00,74.31,74.37,74.3,74.37,35400.0,56.3871,56.4326,56.3795,56.4326,35400.0
2013-01-08 11:40:00,74.37,74.4,74.36,74.37,19300.0,56.4326,56.4553,56.425,56.4326,19300.0
2013-01-08 11:50:00,74.38,74.4,74.35,74.38,14600.0,56.4402,56.4553,56.4174,56.4402,14600.0
2013-01-08 12:00:00,74.4,74.43,74.38,74.39,41700.0,56.4553,56.4781,56.4402,56.4478,41700.0
2013-01-08 12:10:00,74.39,74.41,74.39,74.39,20100.0,56.4478,56.4629,56.4478,56.4478,20100.0
2013-01-08 12:20:00,74.41,74.41,74.36,74.37,9100.0,56.4629,56.4629,56.425,56.4326,9100.0
2013-01-08 12:30:00,74.38,74.39,74.33,74.33,10400.0,56.4402,56.4478,56.4022,56.4022,10400.0
2013-01-08 12:40:00,74.33,74.36,74.32,74.33,77200.0,56.4022,56.425,56.3946,56.4022,77200.0
2013-01-08 12:50:00,74.33,74.33,74.31,74.32,46900.0,56.4022,56.4022,56.3871,56.3946,46900.0
2013-01-08 13:00:00,74.33,74.38,74.33,74.37,14200.0,56.4022,56.4402,56.4022,56.4326,14200.0
2013-01-08 13:10:00,74.37,74.4,74.37,74.39,18700.0,56.4326,56.4553,56.4326,56.4478,18700.0
2013-01-08 13:20:00,74.39,74.41,74.39,74.4,9600.0,56.4478,56.4629,56.4478,56.4553,9600.0
2013-01-08 13:30:00,74.4,74.44,74.4,74.4,83600.0,56.4553,56.4857,56.4553,56.4553,83600.0
2013-01-08 13:40:00,74.4,74.4,74.37,74.39,15200.0,56.4553,56.4553,56.4326,56.4478,15200.0
2013-01-08 13:50:00,74.39,74.41,74.38,74.41,51900.0,56.4478,56.4629,56.4402,56.4629,51900.0
2013-01-08 14:00:00,74.42,74.46,74.4,74.4,54300.0,56.4705,56.5009,56.4553,56.4553,54300.0
2013-01-08 14:10:00,74.42,74.43,74.4,74.4,22000.0,56.4705,56.4781,56.4553,56.4553,22000.0
2013-01-08 14:20:00,74.39,74.42,74.38,74.39,51400.0,56.4478,56.4705,56.4402,56.4478,51400.0
2013-01-08 14:30:00,74.4,74.42,74.36,74.37,56800.0,56.4553,56.4705,56.425,56.4326,56800.0
2013-01-08 14:40:00,74.37,74.39,74.35,74.38,36200.0,56.4326,56.4478,56.4174,56.4402,36200.0
2013-01-08 14:50:00,74.38,74.39,74.37,74.37,22400.0,56.4402,56.4478,56.4326,56.4326,22400.0
2013-01-08 15:00:00,74.37,74.45,74.37,74.45,75200.0,56.4326,56.4933,56.4326,56.4933,75200.0
2013-01-08 15:10:00,74.45,74.48,74.44,74.45,67700.0,56.4933,56.5161,56.4857,56.4933,67700.0
2013-01-08 15:20:00,74.45,74.52,74.45,74.49,57400.0,56.4933,56.5464,56.4933,56.5236,57400.0
2013-01-08 15:30:00,74.49,74.51,74.4,74.4,141100.0,56.5236,56.5388,56.4553,56.4553,141100.0
2013-01-08 15:40:00,74.39,74.42,74.36,74.39,148900.0,56.4478,56.4705,56.425,56.4478,148900.0
2013-01-08 15:50:00,74.39,74.51,74.39,74.49,171000.0,56.4478,56.5388,56.4478,56.5236,171000.0
2013-01-09 09:30:00,74.73,74.77,74.69,74.72,27100.0,56.7058,56.7361,56.6754,56.6982,27100.0
2013-01-09 09:40:00,74.71,74.77,74.68,74.77,20400.0,56.6906,56.7361,56.6678,56.7361,20400.0
2013-01-09 09:50:00,74.77,74.9,74.76,74.87,24000.0,56.7361,56.8348,56.7285,56.812,24000.0
2013-01-09 10:00:00,74.89,74.93,74.84,74.87,23600.0,56.8272,56.8575,56.7892,56.812,23600.0
2013-01-09 10:10:00,74.86,74.93,74.85,74.9,63700.0,56.8044,56.8575,56.7968,56.8348,63700.0
2013-01-09 10:20:00,74.91,74.91,74.85,74.88,33200.0,56.8423,56.8423,56.7968,56.8196,33200.0
2013-01-09 10:30:00,74.87,74.87,74.79,74.81,76700.0,56.812,56.812,56.7513,56.7665,76700.0
2013-01-09 10:40:00,74.82,74.83,74.74,74.75,33700.0,56.774,56.7816,56.7133,56.7209,33700.0
2013-01-09 10:50:00,74.76,74.8,74.75,74.77,20800.0,56.7285,56.7589,56.7209,56.7361,20800.0
2013-01-09 11:00:00,74.79,74.81,74.75,74.79,19500.0,56.7513,56.7665,56.7209,56.7513,19500.0
2013-01-09 11:10:00,74.78,74.79,74.75,74.77,22100.0,56.7437,56.7513,56.7209,56.7361,22100.0
2013-01-09 11:20:00,74.78,74.79,74.73,74.79,33000.0,56.7437,56.7513,56.7058,56.7513,33000.0
2013-01-09 11:30:00,74.79,74.83,74.78,74.79,49900.0,56.7513,56.7816,56.7437,56.7513,49900.0
2013-01-09 11:40:00,74.79,74.83,74.79,74.81,31700.0,56.7513,56.7816,56.7513,56.7665,31700.0
2013-01-09 11:50:00,74.82,74.85,74.73,74.77,58800.0,56.774,56.7968,56.7058,56.7361,58800.0
2013-01-09 12:00:00,74.78,74.82,74.77,74.81,108700.0,56.7437,56.774,56.7361,56.7665,108700.0
2013-01-09 12:10:00,74.81,74.83,74.75,74.77,30600.0,56.7665,56.7816,56.7209,56.7361,30600.0
2013-01-09 12:20:00,74.77,74.79,74.75,74.76,10400.0,56.7361,56.7513,56.7209,56.7285,10400.0
2013-01-09 12:30:00,74.76,74.79,74.68,74.69,21400.0,56.7285,56.7513,56.6678,56.6754,21400.0
2013-01-09 12:40:00,74.69,74.7,74.6,74.66,24100.0,56.6754,56.683,56.6071,56.6526,24100.0
2013-01-09 12:50:00,74.65,74.68,74.6,74.68,12300.0,56.6451,56.6678,56.6071,56.6678,12300.0
2013-01-09 13:00:00,74.67,74.7,74.66,74.67,14500.0,56.6602,56.683,56.6526,56.6602,14500.0
2013-01-09 13:10:00,74.67,74.7,74.62,74.7,30500.0,56.6602,56.683,56.6223,56.683,30500.0
2013-01-09 13:20:00,74.69,74.71,74.68,74.68,7700.0,56.6754,56.6906,56.6678,56.6678,7700.0
2013-01-09 13:30:00,74.69,74.7,74.65,74.7,17300.0,56.6754,56.683,56.6451,56.683,17300.0
2013-01-09 13:40:00,74.71,74.71,74.67,74.7,39600.0,56.6906,56.6906,56.6602,56.683,39600.0
2013-01-09 13:50:00,74.71,74.71,74.64,74.64,25900.0,56.6906,56.6906,56.6375,56.6375,25900.0
2013-01-09 14:00:00,74.64,74.7,74.64,74.66,15900.0,56.6375,56.683,56.6375,56.6526,15900.0
2013-01-09 14:10:00,74.67,74.7,74.66,74.67,26300.0,56.6602,56.683,56.6526,56.6602,26300.0
2013-01-09 14:20:00,74.68,74.68,74.64,74.68,14200.0,56.6678,56.6678,56.6375,56.6678,14200.0
2013-01-09 14:30:00,74.69,74.71,74.63,74.65,36700.0,56.6754,56.6906,56.6299,56.6451,36700.0
2013-01-09 14:40:00,74.65,74.65,74.58,74.58,16600.0,56.6451,56.6451,56.5919,56.5919,16600.0
2013-01-09 14:50:00,74.6,74.61,74.54,74.56,35200.0,56.6071,56.6147,56.5616,56.5768,35200.0
2013-01-09 15:00:00,74.54,74.56,74.53,74.54,23000.0,56.5616,56.5768,56.554,56.5616,23000.0
2013-01-09 15:10:00,74.54,74.6,74.53,74.58,30000.0,56.5616,56.6071,56.554,56.5919,30000.0
2013-01-09 15:20:00,74.58,74.65,74.58,74.63,21800.0,56.5919,56.6451,56.5919,56.6299,21800.0
2013-01-09 15:30:00,74.63,74.63,74.58,74.61,54900.0,56.6299,56.6299,56.5919,56.6147,54900.0
2013-01-09 15:40:00,74.61,74.65,74.58,74.62,34200.0,56.6147,56.6451,56.5919,56.6223,34200.0
2013-01-09 15:50:00,74.63,74.7,74.62,74.7,62400.0,56.6299,56.683,56.6223,56.683,62400.0
2013-01-10 09:30:00,75.05,75.15,74.99,75.04,36200.0,56.9486,57.0245,56.903,56.941,36200.0
2013-01-10 09:40:00,75.04,75.06,74.97,75.0,39900.0,56.941,56.9562,56.8879,56.9106,39900.0
2013-01-10 09:50:00,75.01,75.1,74.98,75.09,36200.0,56.9182,56.9865,56.8955,56.9789,36200.0
2013-01-10 10:00:00,75.1,75.12,75.03,75.11,15600.0,56.9865,57.0017,56.9334,56.9941,15600.0
2013-01-10 10:10:00,75.1,75.15,75.03,75.11,32000.0,56.9865,57.0245,56.9334,56.9941,32000.0
2013-01-10 10:20:00,75.1,75.14,75.05,75.07,85600.0,56.9865,57.0169,56.9486,56.9637,85600.0
2013-01-10 10:30:00,75.07,75.07,74.91,74.97,45200.0,56.9637,56.9637,56.8423,56.8879,45200.0
2013-01-10 10:40:00,74.96,75.0,74.92,74.95,17300.0,56.8803,56.9106,56.8499,56.8727,17300.0
2013-01-10 10:50:00,74.94,75.02,74.9,74.9,29400.0,56.8651,56.9258,56.8348,56.8348,29400.0
2013-01-10 11:00:00,74.88,74.95,74.86,74.93,41100.0,56.8196,56.8727,56.8044,56.8575,41100.0
2013-01-10 11:10:00,74.93,74.94,74.84,74.89,49400.0,56.8575,56.8651,56.7892,56.8272,49400.0
2013-01-10 11:20:00,74.89,74.94,74.89,74.94,24900.0,56.8272,56.8651,56.8272,56.8651,24900.0
2013-01-10 11:30:00,74.94,74.98,74.94,74.95,27100.0,56.8651,56.8955,56.8651,56.8727,27100.0
2013-01-10 11:40:00,74.94,74.98,74.93,74.97,28900.0,56.8651,56.8955,56.8575,56.8879,28900.0
2013-01-10 11:50:00,74.96,75.0,74.95,74.98,29000.0,56.8803,56.9106,56.8727,56.8955,29000.0
2013-01-10 12:00:00,74.99,75.0,74.98,74.99,11200.0,56.903,56.9106,56.8955,56.903,11200.0
2013-01-10 12:10:00,74.99,75.04,74.98,75.04,63200.0,56.903,56.941,56.8955,56.941,63200.0
2013-01-10 12:20:00,75.04,75.05,75.02,75.04,15800.0,56.941,56.9486,56.9258,56.941,15800.0
2013-01-10 12:30:00,75.05,75.07,75.04,75.06,9200.0,56.9486,56.9637,56.941,56.9562,9200.0
2013-01-10 12:40:00,75.07,75.09,75.05,75.09,9900.0,56.9637,56.9789,56.9486,56.9789,9900.0
2013-01-10 12:50:00,75.09,75.18,75.06,75.18,25100.0,56.9789,57.0472,56.9562,57.0472,25100.0
2013-01-10 13:00:00,75.19,75.19,75.12,75.12,23600.0,57.0548,57.0548,57.0017,57.0017,23600.0
2013-01-10 13:10:00,75.1,75.11,75.08,75.1,15500.0,56.9865,56.9941,56.9713,56.9865,15500.0
2013-01-10 13:20:00,75.11,75.14,75.1,75.1,16100.0,56.9941,57.0169,56.9865,56.9865,16100.0
2013-01-10 13:30:00,75.1,75.12,75.08,75.1,9700.0,56.9865,57.0017,56.9713,56.9865,9700.0
2013-01-10 13:40:00,75.1,75.12,75.1,75.11,10700.0,56.9865,57.0017,56.9865,56.9941,10700.0
2013-01-10 13:50:00,75.12,75.17,75.1,75.14,22000.0,57.0017,57.0396,56.9865,57.0169,22000.0
2013-01-10 14:00:00,75.16,75.18,75.14,75.17,14500.0,57.032,57.0472,57.0169,57.0396,14500.0
2013-01-10 14:10:00,75.16,75.17,75.12,75.15,24900.0,57.032,57.0396,57.0017,57.0245,24900.0
2013-01-10 14:20:00,75.15,75.16,75.09,75.12,39600.0,57.0245,57.032,56.9789,57.0017,39600.0
2013-01-10 14:30:00,75.13,75.17,75.11,75.17,37000.0,57.0093,57.0396,56.9941,57.0396,37000.0
2013-01-10 14:40:00,75.17,75.23,75.15,75.21,37600.0,57.0396,57.0852,57.0245,57.07,37600.0
2013-01-10 14:50:00,75.24,75.3,75.23,75.28,41700.0,57.0927,57.1383,57.0852,57.1231,41700.0
2013-01-10 15:00:00,75.28,75.33,75.28,75.31,64400.0,57.1231,57.161,57.1231,57.1459,64400.0
2013-01-10 15:10:00,75.3,75.33,75.29,75.31,50800.0,57.1383,57.161,57.1307,57.1459,50800.0
2013-01-10 15:20:00,75.32,75.36,75.32,75.33,35700.0,57.1535,57.1838,57.1535,57.161,35700.0
2013-01-10 15:30:00,75.33,75.37,75.32,75.35,38600.0,57.161,57.1914,57.1535,57.1762,38600.0
2013-01-10 15:40:00,75.34,75.39,75.33,75.38,73700.0,57.1686,57.2066,57.161,57.199,73700.0
2013-01-10 15:50:00,75.38,75.38,75.31,75.35,42200.0,57.199,57.199,57.1459,57.1762,42200.0
2013-01-11 09:30:00,75.32,75.34,75.21,75.22,40500.0,57.1535,57.1686,57.07,57.0776,40500.0
2013-01-11 09:40:00,75.22,75.27,75.14,75.18,47800.0,57.0776,57.1155,57.0169,57.0472,47800.0
2013-01-11 09:50:00,75.16,75.17,75.11,75.12,27600.0,57.032,57.0396,56.9941,57.0017,27600.0
2013-01-11 10:00:00,75.12,75.15,75.06,75.07,63900.0,57.0017,57.0245,56.9562,56.9637,63900.0
2013-01-11 10:10:00,75.08,75.12,75.05,75.1,87000.0,56.9713,57.0017,56.9486,56.9865,87000.0
2013-01-11 10:20:00,75.07,75.1,75.07,75.08,41700.0,56.9637,56.9865,56.9637,56.9713,41700.0
2013-01-11 10:30:00,75.08,75.12,75.06,75.12,60900.0,56.9713,57.0017,56.9562,57.0017,60900.0
2013-01-11 10:40:00,75.12,75.19,75.12,75.19,89000.0,57.0017,57.0548,57.0017,57.0548,89000.0
2013-01-11 10:50:00,75.19,75.19,75.14,75.17,46900.0,57.0548,57.0548,57.0169,57.0396,46900.0
2013-01-11 11:00:00,75.18,75.24,75.17,75.18,44300.0,57.0472,57.0927,57.0396,57.0472,44300.0
2013-01-11 11:10:00,75.19,75.21,75.16,75.18,70100.0,57.0548,57.07,57.032,57.0472,70100.0
2013-01-11 11:20:00,75.18,75.22,75.13,75.14,522500.0,57.0472,57.0776,57.0093,57.0169,522500.0
2013-01-11 11:30:00,75.13,75.18,75.11,75.16,136000.0,57.0093,57.0472,56.9941,57.032,136000.0
2013-01-11 11:40:00,75.17,75.19,75.16,75.18,28400.0,57.0396,57.0548,57.032,57.0472,28400.0
2013-01-11 11:50:00,75.19,75.27,75.18,75.23,112600.0,57.0548,57.1155,57.0472,57.0852,112600.0
2013-01-11 12:00:00,75.24,75.24,75.21,75.23,54800.0,57.0927,57.0927,57.07,57.0852,54800.0
2013-01-11 12:10:00,75.23,75.24,75.2,75.23,89300.0,57.0852,57.0927,57.0624,57.0852,89300.0
2013-01-11 12:20:00,75.22,75.24,75.19,75.2,13500.0,57.0776,57.0927,57.0548,57.0624,13500.0
2013-01-11 12:30:00,75.21,75.21,75.15,75.18,34200.0,57.07,57.07,57.0245,57.0472,34200.0
2013-01-11 12:40:00,75.19,75.2,75.18,75.19,9600.0,57.0548,57.0624,57.0472,57.0548,9600.0
2013-01-11 12:50:00,75.21,75.21,75.15,75.17,67900.0,57.07,57.07,57.0245,57.0396,67900.0
2013-01-11 13:00:00,75.18,75.19,75.15,75.15,48600.0,57.0472,57.0548,57.0245,57.0245,48600.0
2013-01-11 13:10:00,75.15,75.16,75.12,75.12,70000.0,57.0245,57.032,57.0017,57.0017,70000.0
2013-01-11 13:20:00,75.13,75.15,75.12,75.13,72700.0,57.0093,57.0245,57.0017,57.0093,72700.0
2013-01-11 13:30:00,75.13,75.21,75.13,75.21,50100.0,57.0093,57.07,57.0093,57.07,50100.0
2013-01-11 13:40:00,75.21,75.21,75.1,75.15,32500.0,57.07,57.07,56.9865,57.0245,32500.0
2013-01-11 13:50:00,75.16,75.16,75.12,75.12,35500.0,57.032,57.032,57.0017,57.0017,35500.0
2013-01-11 14:00:00,75.13,75.16,75.11,75.16,119500.0,57.0093,57.032,56.9941,57.032,119500.0
2013-01-11 14:10:00,75.16,75.22,75.15,75.21,36600.0,57.032,57.0776,57.0245,57.07,36600.0
2013-01-11 14:20:00,75.2,75.24,75.19,75.23,168400.0,57.0624,57.0927,57.0548,57.0852,168400.0
2013-01-11 14:30:00,75.22,75.24,75.21,75.23,74400.0,57.0776,57.0927,57.07,57.0852,74400.0
2013-01-11 14:40:00,75.23,75.24,75.18,75.18,62000.0,57.0852,57.0927,57.0472,57.0472,62000.0
2013-01-11 14:50:00,75.19,75.21,75.18,75.2,32800.0,57.0548,57.07,57.0472,57.0624,32800.0
2013-01-11 15:00:00,75.2,75.21,75.15,75.18,65600.0,57.0624,57.07,57.0245,57.0472,65600.0
2013-01-11 15:10:00,75.19,75.23,75.17,75.23,38200.0,57.0548,57.0852,57.0396,57.0852,38200.0
2013-01-11 15:20:00,75.23,75.29,75.22,75.28,29700.0,57.0852,57.1307,57.0776,57.1231,29700.0
2013-01-11 15:30:00,75.28,75.31,75.25,75.26,41500.0,57.1231,57.1459,57.1003,57.1079,41500.0
2013-01-11 15:40:00,75.26,75.33,75.26,75.32,24600.0,57.1079,57.161,57.1079,57.1535,24600.0
2013-01-11 15:50:00,75.32,75.35,75.28,75.31,33300.0,57.1535,57.1762,57.1231,57.1459,33300.0
2013-01-14 09:30:00,75.35,75.42,75.32,75.33,107000.0,57.1762,57.2293,57.1535,57.161,107000.0
2013-01-14 09:40:00,75.34,75.37,75.25,75.26,50900.0,57.1686,57.1914,57.1003,57.1079,50900.0
2013-01-14 09:50:00,75.27,75.27,75.13,75.18,44700.0,57.1155,57.1155,57.0093,57.0472,44700.0
2013-01-14 10:00:00,75.17,75.19,75.11,75.14,22600.0,57.0396,57.0548,56.9941,57.0169,22600.0
2013-01-14 10:10:00,75.13,75.17,75.13,75.14,40500.0,57.0093,57.0396,57.0093,57.0169,40500.0
2013-01-14 10:20:00,75.12,75.13,75.06,75.09,27900.0,57.0017,57.0093,56.9562,56.9789,27900.0
2013-01-14 10:30:00,75.1,75.18,75.1,75.17,34400.0,56.9865,57.0472,56.9865,57.0396,34400.0
2013-01-14 10:40:00,75.16,75.23,75.16,75.23,44600.0,57.032,57.0852,57.032,57.0852,44600.0
2013-01-14 10:50:00,75.23,75.24,75.19,75.22,64900.0,57.0852,57.0927,57.0548,57.0776,64900.0
2013-01-14 11:00:00,75.22,75.27,75.22,75.24,39000.0,57.0776,57.1155,57.0776,57.0927,39000.0
2013-01-14 11:10:00,75.26,75.29,75.25,75.26,14300.0,57.1079,57.1307,57.1003,57.1079,14300.0
2013-01-14 11:20:00,75.25,75.27,75.23,75.26,33300.0,57.1003,57.1155,57.0852,57.1079,33300.0
2013-01-14 11:30:00,75.26,75.27,75.2,75.2,33800.0,57.1079,57.1155,57.0624,57.0624,33800.0
2013-01-14 11:40:00,75.19,75.26,75.16,75.26,29200.0,57.0548,57.1079,57.032,57.1079,29200.0
2013-01-14 11:50:00,75.25,75.26,75.23,75.25,17500.0,57.1003,57.1079,57.0852,57.1003,17500.0
2013-01-14 12:00:00,75.27,75.28,75.23,75.23,12400.0,57.1155,57.1231,57.0852,57.0852,12400.0
2013-01-14 12:10:00,75.24,75.26,75.2,75.2,15600.0,57.0927,57.1079,57.0624,57.0624,15600.0
2013-01-14 12:20:00,75.21,75.22,75.18,75.18,10100.0,57.07,57.0776,57.0472,57.0472,10100.0
2013-01-14 12:30:00,75.19,75.22,75.19,75.21,7400.0,57.0548,57.0776,57.0548,57.07,7400.0
2013-01-14 12:40:00,75.22,75.26,75.2,75.24,20300.0,57.0776,57.1079,57.0624,57.0927,20300.0
2013-01-14 12:50:00,75.24,75.26,75.23,75.23,12900.0,57.0927,57.1079,57.0852,57.0852,12900.0
2013-01-14 13:00:00,75.22,75.23,75.19,75.19,14900.0,57.0776,57.0852,57.0548,57.0548,14900.0
2013-01-14 13:10:00,75.19,75.28,75.19,75.28,22600.0,57.0548,57.1231,57.0548,57.1231,22600.0
2013-01-14 13:20:00,75.29,75.3,75.27,75.27,8300.0,57.1307,57.1383,57.1155,57.1155,8300.0
2013-01-14 13:30:00,75.27,75.28,75.25,75.27,13100.0,57.1155,57.1231,57.1003,57.1155,13100.0
2013-01-14 13:40:00,75.27,75.29,75.23,75.24,12900.0,57.1155,57.1307,57.0852,57.0927,12900.0
2013-01-14 13:50:00,75.24,75.26,75.22,75.25,115000.0,57.0927,57.1079,57.0776,57.1003,115000.0
2013-01-14 14:00:00,75.25,75.35,75.23,75.32,39500.0,57.1003,57.1762,57.0852,57.1535,39500.0
2013-01-14 14:10:00,75.31,75.34,75.28,75.3,50700.0,57.1459,57.1686,57.1231,57.1383,50700.0
2013-01-14 14:20:00,75.32,75.34,75.3,75.34,42500.0,57.1535,57.1686,57.1383,57.1686,42500.0
2013-01-14 14:30:00,75.35,75.39,75.34,75.35,67200.0,57.1762,57.2066,57.1686,57.1762,67200.0
2013-01-14 14:40:00,75.35,75.37,75.32,75.37,84900.0,57.1762,57.1914,57.1535,57.1914,84900.0
2013-01-14 14:50:00,75.36,75.37,75.34,75.37,27900.0,57.1838,57.1914,57.1686,57.1914,27900.0
2013-01-14 15:00:00,75.37,75.43,75.36,75.42,76300.0,57.1914,57.2369,57.1838,57.2293,76300.0
2013-01-14 15:10:00,75.43,75.43,75.41,75.42,76800.0,57.2369,57.2369,57.2217,57.2293,76800.0
2013-01-14 15:20:00,75.42,75.43,75.37,75.38,74800.0,57.2293,57.2369,57.1914,57.199,74800.0
2013-01-14 15:30:00,75.38,75.38,75.29,75.32,42400.0,57.199,57.199,57.1307,57.1535,42400.0
2013-01-14 15:40:00,75.32,75.36,75.31,75.34,64000.0,57.1535,57.1838,57.1459,57.1686,64000.0
2013-01-14 15:50:00,75.33,75.41,75.28,75.4,68200.0,57.161,57.2217,57.1231,57.2142,68200.0
2013-01-15 09:30:00,75.12,75.2,75.04,75.19,68500.0,57.0017,57.0624,56.941,57.0548,68500.0
2013-01-15 09:40:00,75.21,75.22,75.14,75.22,30900.0,57.07,57.0776,57.0169,57.0776,30900.0
2013-01-15 09:50:00,75.22,75.28,75.19,75.24,24100.0,57.0776,57.1231,57.0548,57.0927,24100.0
2013-01-15 10:00:00,75.27,75.3,75.23,75.29,38300.0,57.1155,57.1383,57.0852,57.1307,38300.0
2013-01-15 10:10:00,75.29,75.34,75.28,75.3,7700.0,57.1307,57.1686,57.1231,57.1383,7700.0
2013-01-15 10:20:00,75.29,75.29,75.2,75.22,18200.0,57.1307,57.1307,57.0624,57.0776,18200.0
2013-01-15 10:30:00,75.22,75.25,75.22,75.25,7500.0,57.0776,57.1003,57.0776,57.1003,7500.0
2013-01-15 10:40:00,75.26,75.31,75.26,75.29,20100.0,57.1079,57.1459,57.1079,57.1307,20100.0
2013-01-15 10:50:00,75.3,75.33,75.28,75.31,17400.0,57.1383,57.161,57.1231,57.1459,17400.0
2013-01-15 11:00:00,75.33,75.35,75.3,75.32,20700.0,57.161,57.1762,57.1383,57.1535,20700.0
2013-01-15 11:10:00,75.29,75.3,75.27,75.28,16100.0,57.1307,57.1383,57.1155,57.1231,16100.0
2013-01-15 11:20:00,75.29,75.34,75.28,75.34,13500.0,57.1307,57.1686,57.1231,57.1686,13500.0
2013-01-15 11:30:00,75.35,75.37,75.33,75.36,40400.0,57.1762,57.1914,57.161,57.1838,40400.0
2013-01-15 11:40:00,75.37,75.41,75.34,75.4,395900.0,57.1914,57.2217,57.1686,57.2142,395900.0
2013-01-15 11:50:00,75.42,75.42,75.36,75.38,70400.0,57.2293,57.2293,57.1838,57.199,70400.0
2013-01-15 12:00:00,75.38,75.4,75.37,75.38,46100.0,57.199,57.2142,57.1914,57.199,46100.0
2013-01-15 12:10:00,75.39,75.44,75.38,75.42,13000.0,57.2066,57.2445,57.199,57.2293,13000.0
2013-01-15 12:20:00,75.43,75.43,75.4,75.41,14300.0,57.2369,57.2369,57.2142,57.2217,14300.0
2013-01-15 12:30:00,75.41,75.48,75.41,75.44,141300.0,57.2217,57.2749,57.2217,57.2445,141300.0
2013-01-15 12:40:00,75.45,75.49,75.45,75.45,13500.0,57.2521,57.2824,57.2521,57.2521,13500.0
2013-01-15 12:50:00,75.44,75.47,75.44,75.44,4800.0,57.2445,57.2673,57.2445,57.2445,4800.0
2013-01-15 13:00:00,75.44,75.45,75.42,75.43,22000.0,57.2445,57.2521,57.2293,57.2369,22000.0
2013-01-15 13:10:00,75.44,75.49,75.43,75.47,18100.0,57.2445,57.2824,57.2369,57.2673,18100.0
2013-01-15 13:20:00,75.47,75.49,75.43,75.47,49200.0,57.2673,57.2824,57.2369,57.2673,49200.0
2013-01-15 13:30:00,75.46,75.48,75.43,75.46,20200.0,57.2597,57.2749,57.2369,57.2597,20200.0
2013-01-15 13:40:00,75.46,75.47,75.44,75.45,32100.0,57.2597,57.2673,57.2445,57.2521,32100.0
2013-01-15 13:50:00,75.45,75.48,75.34,75.36,48800.0,57.2521,57.2749,57.1686,57.1838,48800.0
2013-01-15 14:00:00,75.37,75.42,75.36,75.42,18800.0,57.1914,57.2293,57.1838,57.2293,18800.0
2013-01-15 14:10:00,75.42,75.42,75.37,75.41,24800.0,57.2293,57.2293,57.1914,57.2217,24800.0
2013-01-15 14:20:00,75.41,75.41,75.37,75.39,22900.0,57.2217,57.2217,57.1914,57.2066,22900.0
2013-01-15 14:30:00,75.39,75.42,75.38,75.41,74700.0,57.2066,57.2293,57.199,57.2217,74700.0
2013-01-15 14:40:00,75.42,75.49,75.41,75.49,68800.0,57.2293,57.2824,57.2217,57.2824,68800.0
2013-01-15 14:50:00,75.48,75.53,75.48,75.52,25000.0,57.2749,57.3128,57.2749,57.3052,25000.0
2013-01-15 15:00:00,75.52,75.59,75.52,75.59,34400.0,57.3052,57.3583,57.3052,57.3583,34400.0
2013-01-15 15:10:00,75.59,75.61,75.55,75.61,19000.0,57.3583,57.3735,57.328,57.3735,19000.0
2013-01-15 15:20:00,75.6,75.63,75.58,75.58,43400.0,57.3659,57.3887,57.3507,57.3507,43400.0
2013-01-15 15:30:00,75.59,75.65,75.59,75.61,66300.0,57.3583,57.4039,57.3583,57.3735,66300.0
2013-01-15 15:40:00,75.61,75.67,75.61,75.63,42600.0,57.3735,57.419,57.3735,57.3887,42600.0
2013-01-15 15:50:00,75.64,75.67,75.6,75.63,57100.0,57.3963,57.419,57.3659,57.3887,57100.0
2013-01-16 09:30:00,75.46,75.48,75.38,75.4,28500.0,57.2597,57.2749,57.199,57.2142,28500.0
2013-01-16 09:40:00,75.42,75.44,75.38,75.44,26600.0,57.2293,57.2445,57.199,57.2445,26600.0
2013-01-16 09:50:00,75.44,75.46,75.39,75.42,29900.0,57.2445,57.2597,57.2066,57.2293,29900.0
2013-01-16 10:00:00,75.43,75.49,75.43,75.46,39500.0,57.2369,57.2824,57.2369,57.2597,39500.0
2013-01-16 10:10:00,75.46,75.48,75.44,75.48,155600.0,57.2597,57.2749,57.2445,57.2749,155600.0
2013-01-16 10:20:00,75.49,75.51,75.47,75.49,41300.0,57.2824,57.2976,57.2673,57.2824,41300.0
2013-01-16 10:30:00,75.49,75.5,75.45,75.46,147300.0,57.2824,57.29,57.2521,57.2597,147300.0
2013-01-16 10:40:00,75.46,75.49,75.46,75.48,25300.0,57.2597,57.2824,57.2597,57.2749,25300.0
2013-01-16 10:50:00,75.47,75.5,75.44,75.44,140000.0,57.2673,57.29,57.2445,57.2445,140000.0
2013-01-16 11:00:00,75.44,75.53,75.44,75.52,20100.0,57.2445,57.3128,57.2445,57.3052,20100.0
2013-01-16 11:10:00,75.53,75.6,75.53,75.57,8400.0,57.3128,57.3659,57.3128,57.3432,8400.0
2013-01-16 11:20:00,75.58,75.65,75.58,75.61,27300.0,57.3507,57.4039,57.3507,57.3735,27300.0
2013-01-16 11:30:00,75.62,75.62,75.58,75.58,6900.0,57.3811,57.3811,57.3507,57.3507,6900.0
2013-01-16 11:40:00,75.58,75.63,75.58,75.61,10400.0,57.3507,57.3887,57.3507,57.3735,10400.0
2013-01-16 11:50:00,75.61,75.62,75.54,75.55,19800.0,57.3735,57.3811,57.3204,57.328,19800.0
2013-01-16 12:00:00,75.56,75.59,75.55,75.56,10500.0,57.3356,57.3583,57.328,57.3356,10500.0
2013-01-16 12:10:00,75.56,75.56,75.54,75.55,6700.0,57.3356,57.3356,57.3204,57.328,6700.0
2013-01-16 12:20:00,75.56,75.56,75.54,75.56,14000.0,57.3356,57.3356,57.3204,57.3356,14000.0
2013-01-16 12:30:00,75.56,75.56,75.52,75.56,20600.0,57.3356,57.3356,57.3052,57.3356,20600.0
2013-01-16 12:40:00,75.56,75.56,75.48,75.5,25000.0,57.3356,57.3356,57.2749,57.29,25000.0
2013-01-16 12:50:00,75.51,75.53,75.5,75.52,19300.0,57.2976,57.3128,57.29,57.3052,19300.0
2013-01-16 13:00:00,75.53,75.55,75.5,75.54,33600.0,57.3128,57.328,57.29,57.3204,33600.0
2013-01-16 13:10:00,75.54,75.57,75.54,75.56,18300.0,57.3204,57.3432,57.3204,57.3356,18300.0
2013-01-16 13:20:00,75.56,75.58,75.54,75.55,27600.0,57.3356,57.3507,57.3204,57.328,27600.0
2013-01-16 13:30:00,75.56,75.61,75.56,75.61,21600.0,57.3356,57.3735,57.3356,57.3735,21600.0
2013-01-16 13:40:00,75.61,75.64,75.6,75.61,23200.0,57.3735,57.3963,57.3659,57.3735,23200.0
2013-01-16 13:50:00,75.61,75.62,75.59,75.6,24000.0,57.3735,57.3811,57.3583,57.3659,24000.0
2013-01-16 14:00:00,75.61,75.63,75.57,75.58,118000.0,57.3735,57.3887,57.3432,57.3507,118000.0
2013-01-16 14:10:00,75.58,75.59,75.56,75.59,18600.0,57.3507,57.3583,57.3356,57.3583,18600.0
2013-01-16 14:20:00,75.59,75.61,75.58,75.61,58500.0,57.3583,57.3735,57.3507,57.3735,58500.0
2013-01-16 14:30:00,75.61,75.63,75.6,75.6,34500.0,57.3735,57.3887,57.3659,57.3659,34500.0
2013-01-16 14:40:00,75.6,75.62,75.59,75.61,51700.0,57.3659,57.3811,57.3583,57.3735,51700.0
2013-01-16 14:50:00,75.61,75.65,75.61,75.64,41300.0,57.3735,57.4039,57.3735,57.3963,41300.0
2013-01-16 15:00:00,75.63,75.65,75.61,75.65,41700.0,57.3887,57.4039,57.3735,57.4039,41700.0
2013-01-16 15:10:00,75.65,75.67,75.63,75.64,15600.0,57.4039,57.419,57.3887,57.3963,15600.0
2013-01-16 15:20:00,75.64,75.64,75.57,75.57,84600.0,57.3963,57.3963,57.3432,57.3432,84600.0
2013-01-16 15:30:00,75.56,75.6,75.55,75.58,20700.0,57.3356,57.3659,57.328,57.3507,20700.0
2013-01-16 15:40:00,75.61,75.61,75.57,75.58,31400.0,57.3735,57.3735,57.3432,57.3507,31400.0
2013-01-16 15:50:00,75.6,75.6,75.56,75.58,55600.0,57.3659,57.3659,57.3356,57.3507,55600.0
2013-01-17 09:30:00,75.89,75.89,75.79,75.81,67500.0,57.586,57.586,57.5101,57.5253,67500.0
2013-01-17 09:40:00,75.8,75.81,75.77,75.79,22900.0,57.5177,57.5253,57.4949,57.5101,22900.0
2013-01-17 09:50:00,75.79,75.92,75.79,75.91,117100.0,57.5101,57.6087,57.5101,57.6011,117100.0
2013-01-17 10:00:00,75.9,75.92,75.8,75.91,174600.0,57.5936,57.6087,57.5177,57.6011,174600.0
2013-01-17 10:10:00,75.92,75.98,75.89,75.95,39300.0,57.6087,57.6543,57.586,57.6315,39300.0
2013-01-17 10:20:00,75.95,76.0,75.95,75.98,195000.0,57.6315,57.6694,57.6315,57.6543,195000.0
2013-01-17 10:30:00,75.98,76.0,75.95,75.99,141600.0,57.6543,57.6694,57.6315,57.6619,141600.0
2013-01-17 10:40:00,75.98,75.98,75.91,75.91,69800.0,57.6543,57.6543,57.6011,57.6011,69800.0
2013-01-17 10:50:00,75.92,75.94,75.88,75.91,186400.0,57.6087,57.6239,57.5784,57.6011,186400.0
2013-01-17 11:00:00,75.9,75.95,75.9,75.92,190300.0,57.5936,57.6315,57.5936,57.6087,190300.0
2013-01-17 11:10:00,75.92,75.94,75.91,75.93,18300.0,57.6087,57.6239,57.6011,57.6163,18300.0
2013-01-17 11:20:00,75.93,75.96,75.92,75.96,41000.0,57.6163,57.6391,57.6087,57.6391,41000.0
2013-01-17 11:30:00,75.97,76.0,75.95,75.98,92700.0,57.6467,57.6694,57.6315,57.6543,92700.0
2013-01-17 11:40:00,75.98,76.01,75.97,76.01,39000.0,57.6543,57.677,57.6467,57.677,39000.0
2013-01-17 11:50:00,76.01,76.03,75.97,75.97,54100.0,57.677,57.6922,57.6467,57.6467,54100.0
2013-01-17 12:00:00,75.97,76.01,75.97,75.99,26300.0,57.6467,57.677,57.6467,57.6619,26300.0
2013-01-17 12:10:00,75.99,76.02,75.97,76.02,43800.0,57.6619,57.6846,57.6467,57.6846,43800.0
2013-01-17 12:20:00,76.02,76.09,76.02,76.09,46700.0,57.6846,57.7377,57.6846,57.7377,46700.0
2013-01-17 12:30:00,76.08,76.13,76.07,76.11,77000.0,57.7301,57.7681,57.7226,57.7529,77000.0
2013-01-17 12:40:00,76.12,76.12,76.08,76.08,26300.0,57.7605,57.7605,57.7301,57.7301,26300.0
2013-01-17 12:50:00,76.09,76.1,76.06,76.07,21700.0,57.7377,57.7453,57.715,57.7226,21700.0
2013-01-17 13:00:00,76.06,76.08,76.04,76.04,21300.0,57.715,57.7301,57.6998,57.6998,21300.0
2013-01-17 13:10:00,76.04,76.08,76.04,76.06,56100.0,57.6998,57.7301,57.6998,57.715,56100.0
2013-01-17 13:20:00,76.06,76.06,76.03,76.04,20500.0,57.715,57.715,57.6922,57.6998,20500.0
2013-01-17 13:30:00,76.04,76.08,76.03,76.08,17400.0,57.6998,57.7301,57.6922,57.7301,17400.0
2013-01-17 13:40:00,76.08,76.1,76.08,76.1,23500.0,57.7301,57.7453,57.7301,57.7453,23500.0
2013-01-17 13:50:00,76.09,76.18,76.08,76.17,73300.0,57.7377,57.806,57.7301,57.7984,73300.0
2013-01-17 14:00:00,76.18,76.19,76.16,76.17,16600.0,57.806,57.8136,57.7909,57.7984,16600.0
2013-01-17 14:10:00,76.16,76.21,76.16,76.21,36300.0,57.7909,57.8288,57.7909,57.8288,36300.0
2013-01-17 14:20:00,76.21,76.23,76.19,76.19,21900.0,57.8288,57.844,57.8136,57.8136,21900.0
2013-01-17 14:30:00,76.19,76.21,76.19,76.21,19300.0,57.8136,57.8288,57.8136,57.8288,19300.0
2013-01-17 14:40:00,76.2,76.26,76.19,76.19,72200.0,57.8212,57.8667,57.8136,57.8136,72200.0
2013-01-17 14:50:00,76.19,76.2,76.16,76.18,37400.0,57.8136,57.8212,57.7909,57.806,37400.0
2013-01-17 15:00:00,76.17,76.19,76.16,76.18,55200.0,57.7984,57.8136,57.7909,57.806,55200.0
2013-01-17 15:10:00,76.19,76.2,76.18,76.18,38000.0,57.8136,57.8212,57.806,57.806,38000.0
2013-01-17 15:20:00,76.19,76.19,76.12,76.16,40500.0,57.8136,57.8136,57.7605,57.7909,40500.0
2013-01-17 15:30:00,76.16,76.17,76.14,76.15,19700.0,57.7909,57.7984,57.7757,57.7833,19700.0
2013-01-17 15:40:00,76.15,76.19,76.14,76.15,18700.0,57.7833,57.8136,57.7757,57.7833,18700.0
2013-01-17 15:50:00,76.14,76.14,76.04,76.04,95400.0,57.7757,57.7757,57.6998,57.6998,95400.0
2013-01-18 09:30:00,76.1,76.19,75.95,75.97,40300.0,57.7453,57.8136,57.6315,57.6467,40300.0
2013-01-18 09:40:00,75.98,76.03,75.98,76.02,13000.0,57.6543,57.6922,57.6543,57.6846,13000.0
2013-01-18 09:50:00,76.01,76.04,75.94,76.02,67400.0,57.677,57.6998,57.6239,57.6846,67400.0
2013-01-18 10:00:00,76.03,76.04,75.97,76.0,148600.0,57.6922,57.6998,57.6467,57.6694,148600.0
2013-01-18 10:10:00,76.02,76.06,76.0,76.04,28000.0,57.6846,57.715,57.6694,57.6998,28000.0
2013-01-18 10:20:00,76.04,76.04,75.98,76.0,23800.0,57.6998,57.6998,57.6543,57.6694,23800.0
2013-01-18 10:30:00,75.98,75.99,75.95,75.98,137600.0,57.6543,57.6619,57.6315,57.6543,137600.0
2013-01-18 10:40:00,75.97,75.97,75.93,75.95,26800.0,57.6467,57.6467,57.6163,57.6315,26800.0
2013-01-18 10:50:00,75.96,75.96,75.93,75.93,16500.0,57.6391,57.6391,57.6163,57.6163,16500.0
2013-01-18 11:00:00,75.93,75.94,75.88,75.88,18900.0,57.6163,57.6239,57.5784,57.5784,18900.0
2013-01-18 11:10:00,75.89,75.97,75.86,75.94,176100.0,57.586,57.6467,57.5632,57.6239,176100.0
2013-01-18 11:20:00,75.94,75.99,75.94,75.95,37600.0,57.6239,57.6619,57.6239,57.6315,37600.0
2013-01-18 11:30:00,75.96,75.96,75.91,75.93,27800.0,57.6391,57.6391,57.6011,57.6163,27800.0
2013-01-18 11:40:00,75.94,75.95,75.84,75.86,51600.0,57.6239,57.6315,57.548,57.5632,51600.0
2013-01-18 11:50:00,75.87,75.92,75.87,75.9,25600.0,57.5708,57.6087,57.5708,57.5936,25600.0
2013-01-18 12:00:00,75.9,75.94,75.9,75.94,23700.0,57.5936,57.6239,57.5936,57.6239,23700.0
2013-01-18 12:10:00,75.93,75.94,75.91,75.91,7700.0,57.6163,57.6239,57.6011,57.6011,7700.0
2013-01-18 12:20:00,75.92,75.93,75.91,75.93,19500.0,57.6087,57.6163,57.6011,57.6163,19500.0
2013-01-18 12:30:00,75.92,75.95,75.91,75.92,48400.0,57.6087,57.6315,57.6011,57.6087,48400.0
2013-01-18 12:40:00,75.92,75.92,75.9,75.92,42800.0,57.6087,57.6087,57.5936,57.6087,42800.0
2013-01-18 12:50:00,75.92,76.03,75.91,76.01,41800.0,57.6087,57.6922,57.6011,57.677,41800.0
2013-01-18 13:00:00,76.0,76.08,76.0,76.08,45800.0,57.6694,57.7301,57.6694,57.7301,45800.0
2013-01-18 13:10:00,76.08,76.13,76.08,76.11,33100.0,57.7301,57.7681,57.7301,57.7529,33100.0
2013-01-18 13:20:00,76.11,76.11,76.07,76.08,46900.0,57.7529,57.7529,57.7226,57.7301,46900.0
2013-01-18 13:30:00,76.08,76.08,76.05,76.06,63000.0,57.7301,57.7301,57.7074,57.715,63000.0
2013-01-18 13:40:00,76.06,76.09,76.06,76.07,8500.0,57.715,57.7377,57.715,57.7226,8500.0
2013-01-18 13:50:00,76.08,76.1,76.07,76.08,26200.0,57.7301,57.7453,57.7226,57.7301,26200.0
2013-01-18 14:00:00,76.07,76.09,76.06,76.09,10500.0,57.7226,57.7377,57.715,57.7377,10500.0
2013-01-18 14:10:00,76.1,76.11,76.08,76.08,15000.0,57.7453,57.7529,57.7301,57.7301,15000.0
2013-01-18 14:20:00,76.09,76.11,76.08,76.11,10900.0,57.7377,57.7529,57.7301,57.7529,10900.0
2013-01-18 14:30:00,76.12,76.14,76.1,76.14,29700.0,57.7605,57.7757,57.7453,57.7757,29700.0
2013-01-18 14:40:00,76.14,76.16,76.1,76.11,31900.0,57.7757,57.7909,57.7453,57.7529,31900.0
2013-01-18 14:50:00,76.11,76.13,76.1,76.11,37000.0,57.7529,57.7681,57.7453,57.7529,37000.0
2013-01-18 15:00:00,76.11,76.12,76.09,76.1,23100.0,57.7529,57.7605,57.7377,57.7453,23100.0
2013-01-18 15:10:00,76.1,76.11,76.08,76.1,27700.0,57.7453,57.7529,57.7301,57.7453,27700.0
2013-01-18 15:20:00,76.11,76.13,76.1,76.13,19500.0,57.7529,57.7681,57.7453,57.7681,19500.0
2013-01-18 15:30:00,76.14,76.25,76.14,76.22,51800.0,57.7757,57.8591,57.7757,57.8364,51800.0
2013-01-18 15:40:00,76.23,76.28,76.18,76.28,62600.0,57.844,57.8819,57.806,57.8819,62600.0
2013-01-18 15:50:00,76.27,76.33,76.26,76.29,88500.0,57.8743,57.9198,57.8667,57.8895,88500.0
2013-01-22 09:30:00,76.26,76.34,76.24,76.32,57900.0,57.8667,57.9274,57.8516,57.9123,57900.0
2013-01-22 09:40:00,76.3,76.33,76.26,76.33,12100.0,57.8971,57.9198,57.8667,57.9198,12100.0
2013-01-22 09:50:00,76.33,76.43,76.3,76.34,25400.0,57.9198,57.9957,57.8971,57.9274,25400.0
2013-01-22 10:00:00,76.33,76.34,76.27,76.31,49600.0,57.9198,57.9274,57.8743,57.9047,49600.0
2013-01-22 10:10:00,76.31,76.32,76.23,76.24,47700.0,57.9047,57.9123,57.844,57.8516,47700.0
2013-01-22 10:20:00,76.24,76.27,76.19,76.19,29000.0,57.8516,57.8743,57.8136,57.8136,29000.0
2013-01-22 10:30:00,76.19,76.23,76.17,76.23,58700.0,57.8136,57.844,57.7984,57.844,58700.0
2013-01-22 10:40:00,76.23,76.31,76.23,76.31,68100.0,57.844,57.9047,57.844,57.9047,68100.0
2013-01-22 10:50:00,76.31,76.35,76.3,76.34,24600.0,57.9047,57.935,57.8971,57.9274,24600.0
2013-01-22 11:00:00,76.33,76.34,76.29,76.34,21800.0,57.9198,57.9274,57.8895,57.9274,21800.0
2013-01-22 11:10:00,76.35,76.38,76.31,76.37,47300.0,57.935,57.9578,57.9047,57.9502,47300.0
2013-01-22 11:20:00,76.38,76.44,76.38,76.42,16600.0,57.9578,58.0033,57.9578,57.9881,16600.0
2013-01-22 11:30:00,76.42,76.43,76.38,76.38,17700.0,57.9881,57.9957,57.9578,57.9578,17700.0
2013-01-22 11:40:00,76.4,76.44,76.4,76.43,44900.0,57.973,58.0033,57.973,57.9957,44900.0
2013-01-22 11:50:00,76.44,76.52,76.43,76.5,18300.0,58.0033,58.064,57.9957,58.0488,18300.0
2013-01-22 12:00:00,76.5,76.54,76.5,76.52,10500.0,58.0488,58.0792,58.0488,58.064,10500.0
2013-01-22 12:10:00,76.53,76.58,76.52,76.57,41600.0,58.0716,58.1096,58.064,58.102,41600.0
2013-01-22 12:20:00,76.57,76.6,76.56,76.6,18300.0,58.102,58.1247,58.0944,58.1247,18300.0
2013-01-22 12:30:00,76.59,76.63,76.58,76.6,16100.0,58.1171,58.1475,58.1096,58.1247,16100.0
2013-01-22 12:40:00,76.62,76.65,76.58,76.58,9900.0,58.1399,58.1627,58.1096,58.1096,9900.0
2013-01-22 12:50:00,76.59,76.61,76.58,76.59,10900.0,58.1171,58.1323,58.1096,58.1171,10900.0
2013-01-22 13:00:00,76.58,76.63,76.58,76.61,6100.0,58.1096,58.1475,58.1096,58.1323,6100.0
2013-01-22 13:10:00,76.61,76.69,76.61,76.69,15800.0,58.1323,58.193,58.1323,58.193,15800.0
2013-01-22 13:20:00,76.68,76.7,76.64,76.66,14500.0,58.1854,58.2006,58.1551,58.1703,14500.0
2013-01-22 13:30:00,76.66,76.67,76.63,76.66,6200.0,58.1703,58.1778,58.1475,58.1703,6200.0
2013-01-22 13:40:00,76.66,76.69,76.66,76.67,24300.0,58.1703,58.193,58.1703,58.1778,24300.0
2013-01-22 13:50:00,76.67,76.68,76.64,76.64,68900.0,58.1778,58.1854,58.1551,58.1551,68900.0
2013-01-22 14:00:00,76.64,76.68,76.61,76.67,14200.0,58.1551,58.1854,58.1323,58.1778,14200.0
2013-01-22 14:10:00,76.67,76.71,76.66,76.69,15300.0,58.1778,58.2082,58.1703,58.193,15300.0
2013-01-22 14:20:00,76.7,76.71,76.7,76.7,9700.0,58.2006,58.2082,58.2006,58.2006,9700.0
2013-01-22 14:30:00,76.71,76.75,76.71,76.71,47300.0,58.2082,58.2385,58.2082,58.2082,47300.0
2013-01-22 14:40:00,76.71,76.74,76.69,76.74,19400.0,58.2082,58.231,58.193,58.231,19400.0
2013-01-22 14:50:00,76.75,76.78,76.72,76.77,24000.0,58.2385,58.2613,58.2158,58.2537,24000.0
2013-01-22 15:00:00,76.77,76.77,76.74,76.74,40100.0,58.2537,58.2537,58.231,58.231,40100.0
2013-01-22 15:10:00,76.74,76.75,76.69,76.72,25000.0,58.231,58.2385,58.193,58.2158,25000.0
2013-01-22 15:20:00,76.71,76.77,76.69,76.75,31300.0,58.2082,58.2537,58.193,58.2385,31300.0
2013-01-22 15:30:00,76.76,76.8,76.75,76.79,104200.0,58.2461,58.2765,58.2385,58.2689,104200.0
2013-01-22 15:40:00,76.79,76.8,76.73,76.74,26900.0,58.2689,58.2765,58.2234,58.231,26900.0
2013-01-22 15:50:00,76.75,76.83,76.74,76.83,32700.0,58.2385,58.2993,58.231,58.2993,32700.0
2013-01-23 09:30:00,76.71,76.75,76.67,76.71,51400.0,58.2082,58.2385,58.1778,58.2082,51400.0
2013-01-23 09:40:00,76.72,76.72,76.62,76.62,30100.0,58.2158,58.2158,58.1399,58.1399,30100.0
2013-01-23 09:50:00,76.61,76.64,76.57,76.62,121100.0,58.1323,58.1551,58.102,58.1399,121100.0
2013-01-23 10:00:00,76.62,76.64,76.59,76.62,24600.0,58.1399,58.1551,58.1171,58.1399,24600.0
2013-01-23 10:10:00,76.63,76.69,76.62,76.62,51000.0,58.1475,58.193,58.1399,58.1399,51000.0
2013-01-23 10:20:00,76.62,76.64,76.54,76.55,69800.0,58.1399,58.1551,58.0792,58.0868,69800.0
2013-01-23 10:30:00,76.55,76.55,76.48,76.49,147900.0,58.0868,58.0868,58.0337,58.0413,147900.0
2013-01-23 10:40:00,76.5,76.51,76.46,76.51,15300.0,58.0488,58.0564,58.0185,58.0564,15300.0
2013-01-23 10:50:00,76.5,76.55,76.5,76.53,53000.0,58.0488,58.0868,58.0488,58.0716,53000.0
2013-01-23 11:00:00,76.54,76.58,76.53,76.58,22000.0,58.0792,58.1096,58.0716,58.1096,22000.0
2013-01-23 11:10:00,76.59,76.62,76.59,76.61,14200.0,58.1171,58.1399,58.1171,58.1323,14200.0
2013-01-23 11:20:00,76.62,76.62,76.55,76.55,33700.0,58.1399,58.1399,58.0868,58.0868,33700.0
2013-01-23 11:30:00,76.55,76.6,76.55,76.58,12200.0,58.0868,58.1247,58.0868,58.1096,12200.0
2013-01-23 11:40:00,76.59,76.59,76.57,76.59,12800.0,58.1171,58.1171,58.102,58.1171,12800.0
2013-01-23 11:50:00,76.58,76.66,76.57,76.64,44000.0,58.1096,58.1703,58.102,58.1551,44000.0
2013-01-23 12:00:00,76.64,76.69,76.64,76.66,19700.0,58.1551,58.193,58.1551,58.1703,19700.0
2013-01-23 12:10:00,76.66,76.68,76.63,76.63,7500.0,58.1703,58.1854,58.1475,58.1475,7500.0
2013-01-23 12:20:00,76.64,76.64,76.63,76.63,3100.0,58.1551,58.1551,58.1475,58.1475,3100.0
2013-01-23 12:30:00,76.63,76.66,76.63,76.63,28800.0,58.1475,58.1703,58.1475,58.1475,28800.0
2013-01-23 12:40:00,76.62,76.67,76.62,76.65,7800.0,58.1399,58.1778,58.1399,58.1627,7800.0
2013-01-23 12:50:00,76.64,76.71,76.64,76.7,11100.0,58.1551,58.2082,58.1551,58.2006,11100.0
2013-01-23 13:00:00,76.7,76.72,76.7,76.72,28200.0,58.2006,58.2158,58.2006,58.2158,28200.0
2013-01-23 13:10:00,76.71,76.74,76.71,76.73,37000.0,58.2082,58.231,58.2082,58.2234,37000.0
2013-01-23 13:20:00,76.74,76.75,76.7,76.7,8700.0,58.231,58.2385,58.2006,58.2006,8700.0
2013-01-23 13:30:00,76.68,76.73,76.68,76.72,16900.0,58.1854,58.2234,58.1854,58.2158,16900.0
2013-01-23 13:40:00,76.72,76.73,76.72,76.73,30700.0,58.2158,58.2234,58.2158,58.2234,30700.0
2013-01-23 13:50:00,76.72,76.73,76.72,76.73,65200.0,58.2158,58.2234,58.2158,58.2234,65200.0
2013-01-23 14:00:00,76.73,76.77,76.72,76.72,38000.0,58.2234,58.2537,58.2158,58.2158,38000.0
2013-01-23 14:10:00,76.73,76.74,76.71,76.74,18100.0,58.2234,58.231,58.2082,58.231,18100.0
2013-01-23 14:20:00,76.73,76.77,76.73,76.77,6700.0,58.2234,58.2537,58.2234,58.2537,6700.0
2013-01-23 14:30:00,76.76,76.81,76.75,76.8,8700.0,58.2461,58.2841,58.2385,58.2765,8700.0
2013-01-23 14:40:00,76.81,76.82,76.79,76.79,14200.0,58.2841,58.2917,58.2689,58.2689,14200.0
2013-01-23 14:50:00,76.79,76.82,76.79,76.81,11500.0,58.2689,58.2917,58.2689,58.2841,11500.0
2013-01-23 15:00:00,76.81,76.83,76.79,76.83,39600.0,58.2841,58.2993,58.2689,58.2993,39600.0
2013-01-23 15:10:00,76.82,76.84,76.79,76.8,18300.0,58.2917,58.3068,58.2689,58.2765,18300.0
2013-01-23 15:20:00,76.8,76.82,76.75,76.78,36100.0,58.2765,58.2917,58.2385,58.2613,36100.0
2013-01-23 15:30:00,76.77,76.79,76.74,76.78,31200.0,58.2537,58.2689,58.231,58.2613,31200.0
2013-01-23 15:40:00,76.77,76.77,76.71,76.74,108900.0,58.2537,58.2537,58.2082,58.231,108900.0
2013-01-23 15:50:00,76.74,76.77,76.7,76.76,50100.0,58.231,58.2537,58.2006,58.2461,50100.0
2013-01-24 09:30:00,76.98,77.17,76.96,77.14,52700.0,58.4131,58.5572,58.3979,58.5345,52700.0
2013-01-24 09:40:00,77.15,77.26,77.15,77.2,35200.0,58.5421,58.6255,58.5421,58.58,35200.0
2013-01-24 09:50:00,77.24,77.24,77.21,77.21,9800.0,58.6104,58.6104,58.5876,58.5876,9800.0
2013-01-24 10:00:00,77.23,77.39,77.23,77.36,23700.0,58.6028,58.7242,58.6028,58.7014,23700.0
2013-01-24 10:10:00,77.33,77.33,77.24,77.27,8200.0,58.6787,58.6787,58.6104,58.6331,8200.0
2013-01-24 10:20:00,77.27,77.28,77.23,77.27,14400.0,58.6331,58.6407,58.6028,58.6331,14400.0
2013-01-24 10:30:00,77.28,77.28,77.23,77.27,10300.0,58.6407,58.6407,58.6028,58.6331,10300.0
2013-01-24 10:40:00,77.28,77.32,77.28,77.31,8100.0,58.6407,58.6711,58.6407,58.6635,8100.0
2013-01-24 10:50:00,77.32,77.34,77.3,77.3,30400.0,58.6711,58.6862,58.6559,58.6559,30400.0
2013-01-24 11:00:00,77.3,77.38,77.3,77.35,17000.0,58.6559,58.7166,58.6559,58.6938,17000.0
2013-01-24 11:10:00,77.35,77.39,77.34,77.34,24800.0,58.6938,58.7242,58.6862,58.6862,24800.0
2013-01-24 11:20:00,77.35,77.44,77.35,77.4,19400.0,58.6938,58.7621,58.6938,58.7318,19400.0
2013-01-24 11:30:00,77.4,77.42,77.37,77.38,12500.0,58.7318,58.7469,58.709,58.7166,12500.0
2013-01-24 11:40:00,77.39,77.4,77.32,77.32,27800.0,58.7242,58.7318,58.6711,58.6711,27800.0
2013-01-24 11:50:00,77.32,77.36,77.3,77.33,36300.0,58.6711,58.7014,58.6559,58.6787,36300.0
2013-01-24 12:00:00,77.34,77.35,77.27,77.28,47400.0,58.6862,58.6938,58.6331,58.6407,47400.0
2013-01-24 12:10:00,77.29,77.29,77.21,77.23,31200.0,58.6483,58.6483,58.5876,58.6028,31200.0
2013-01-24 12:20:00,77.22,77.26,77.22,77.25,9100.0,58.5952,58.6255,58.5952,58.618,9100.0
2013-01-24 12:30:00,77.24,77.26,77.09,77.09,11900.0,58.6104,58.6255,58.4965,58.4965,11900.0
2013-01-24 12:40:00,77.09,77.15,77.08,77.12,18500.0,58.4965,58.5421,58.489,58.5193,18500.0
2013-01-24 12:50:00,77.12,77.13,77.06,77.06,13800.0,58.5193,58.5269,58.4738,58.4738,13800.0
2013-01-24 13:00:00,77.07,77.12,77.04,77.08,17700.0,58.4814,58.5193,58.4586,58.489,17700.0
2013-01-24 13:10:00,77.08,77.09,77.04,77.07,28100.0,58.489,58.4965,58.4586,58.4814,28100.0
2013-01-24 13:20:00,77.08,77.13,77.08,77.12,11800.0,58.489,58.5269,58.489,58.5193,11800.0
2013-01-24 13:30:00,77.11,77.11,77.02,77.02,5000.0,58.5117,58.5117,58.4434,58.4434,5000.0
2013-01-24 13:40:00,77.02,77.02,76.89,76.9,43900.0,58.4434,58.4434,58.3448,58.3524,43900.0
2013-01-24 13:50:00,76.9,76.98,76.9,76.97,17500.0,58.3524,58.4131,58.3524,58.4055,17500.0
2013-01-24 14:00:00,76.97,77.01,76.91,77.01,13500.0,58.4055,58.4358,58.36,58.4358,13500.0
2013-01-24 14:10:00,76.99,77.03,76.97,76.97,9700.0,58.4207,58.451,58.4055,58.4055,9700.0
2013-01-24 14:20:00,76.97,77.0,76.96,77.0,18900.0,58.4055,58.4282,58.3979,58.4282,18900.0
2013-01-24 14:30:00,77.0,77.08,77.0,77.05,12500.0,58.4282,58.489,58.4282,58.4662,12500.0
2013-01-24 14:40:00,77.06,77.1,77.04,77.09,31500.0,58.4738,58.5041,58.4586,58.4965,31500.0
2013-01-24 14:50:00,77.1,77.13,77.07,77.07,43400.0,58.5041,58.5269,58.4814,58.4814,43400.0
2013-01-24 15:00:00,77.07,77.13,77.06,77.12,13700.0,58.4814,58.5269,58.4738,58.5193,13700.0
2013-01-24 15:10:00,77.11,77.18,77.11,77.17,28800.0,58.5117,58.5648,58.5117,58.5572,28800.0
2013-01-24 15:20:00,77.16,77.18,77.13,77.16,57100.0,58.5497,58.5648,58.5269,58.5497,57100.0
2013-01-24 15:30:00,77.17,77.26,77.17,77.24,51400.0,58.5572,58.6255,58.5572,58.6104,51400.0
2013-01-24 15:40:00,77.23,77.25,77.14,77.16,40500.0,58.6028,58.618,58.5345,58.5497,40500.0
2013-01-24 15:50:00,77.16,77.17,77.06,77.07,43300.0,58.5497,58.5572,58.4738,58.4814,43300.0
2013-01-25 09:30:00,77.39,77.49,77.34,77.45,35000.0,58.7242,58.8001,58.6862,58.7697,35000.0
2013-01-25 09:40:00,77.44,77.5,77.36,77.37,18200.0,58.7621,58.8077,58.7014,58.709,18200.0
2013-01-25 09:50:00,77.38,77.48,77.38,77.43,35300.0,58.7166,58.7925,58.7166,58.7545,35300.0
2013-01-25 10:00:00,77.43,77.43,77.27,77.35,71000.0,58.7545,58.7545,58.6331,58.6938,71000.0
2013-01-25 10:10:00,77.34,77.39,77.33,77.39,26900.0,58.6862,58.7242,58.6787,58.7242,26900.0
2013-01-25 10:20:00,77.37,77.39,77.19,77.19,30600.0,58.709,58.7242,58.5724,58.5724,30600.0
2013-01-25 10:30:00,77.19,77.24,77.17,77.21,15600.0,58.5724,58.6104,58.5572,58.5876,15600.0
2013-01-25 10:40:00,77.22,77.27,77.17,77.19,20100.0,58.5952,58.6331,58.5572,58.5724,20100.0
2013-01-25 10:50:00,77.22,77.26,77.2,77.25,33500.0,58.5952,58.6255,58.58,58.618,33500.0
2013-01-25 11:00:00,77.25,77.33,77.24,77.33,16800.0,58.618,58.6787,58.6104,58.6787,16800.0
2013-01-25 11:10:00,77.32,77.33,77.24,77.24,57200.0,58.6711,58.6787,58.6104,58.6104,57200.0
2013-01-25 11:20:00,77.25,77.31,77.24,77.31,53200.0,58.618,58.6635,58.6104,58.6635,53200.0
2013-01-25 11:30:00,77.3,77.36,77.29,77.35,13800.0,58.6559,58.7014,58.6483,58.6938,13800.0
2013-01-25 11:40:00,77.36,77.39,77.36,77.38,18900.0,58.7014,58.7242,58.7014,58.7166,18900.0
2013-01-25 11:50:00,77.38,77.38,77.29,77.31,27400.0,58.7166,58.7166,58.6483,58.6635,27400.0
2013-01-25 12:00:00,77.31,77.46,77.3,77.45,17500.0,58.6635,58.7773,58.6559,58.7697,17500.0
2013-01-25 12:10:00,77.44,77.51,77.44,77.5,9400.0,58.7621,58.8152,58.7621,58.8077,9400.0
2013-01-25 12:20:00,77.51,77.51,77.42,77.43,14500.0,58.8152,58.8152,58.7469,58.7545,14500.0
2013-01-25 12:30:00,77.43,77.46,77.43,77.45,15600.0,58.7545,58.7773,58.7545,58.7697,15600.0
2013-01-25 12:40:00,77.45,77.48,77.45,77.46,18200.0,58.7697,58.7925,58.7697,58.7773,18200.0
2013-01-25 12:50:00,77.45,77.46,77.41,77.41,12200.0,58.7697,58.7773,58.7394,58.7394,12200.0
2013-01-25 13:00:00,77.42,77.45,77.41,77.44,13900.0,58.7469,58.7697,58.7394,58.7621,13900.0
2013-01-25 13:10:00,77.46,77.48,77.43,77.45,22000.0,58.7773,58.7925,58.7545,58.7697,22000.0
2013-01-25 13:20:00,77.46,77.47,77.43,77.45,23000.0,58.7773,58.7849,58.7545,58.7697,23000.0
2013-01-25 13:30:00,77.45,77.46,77.43,77.46,12200.0,58.7697,58.7773,58.7545,58.7773,12200.0
2013-01-25 13:40:00,77.46,77.51,77.46,77.47,25400.0,58.7773,58.8152,58.7773,58.7849,25400.0
2013-01-25 13:50:00,77.47,77.48,77.46,77.46,11700.0,58.7849,58.7925,58.7773,58.7773,11700.0
2013-01-25 14:00:00,77.46,77.52,77.46,77.52,17100.0,58.7773,58.8228,58.7773,58.8228,17100.0
2013-01-25 14:10:00,77.53,77.55,77.48,77.51,52400.0,58.8304,58.8456,58.7925,58.8152,52400.0
2013-01-25 14:20:00,77.51,77.52,77.5,77.52,14100.0,58.8152,58.8228,58.8077,58.8228,14100.0
2013-01-25 14:30:00,77.52,77.56,77.52,77.52,35600.0,58.8228,58.8532,58.8228,58.8228,35600.0
2013-01-25 14:40:00,77.53,77.56,77.52,77.55,39100.0,58.8304,58.8532,58.8228,58.8456,39100.0
2013-01-25 14:50:00,77.55,77.56,77.46,77.46,14900.0,58.8456,58.8532,58.7773,58.7773,14900.0
2013-01-25 15:00:00,77.47,77.5,77.42,77.46,27500.0,58.7849,58.8077,58.7469,58.7773,27500.0
2013-01-25 15:10:00,77.47,77.48,77.44,77.47,28500.0,58.7849,58.7925,58.7621,58.7849,28500.0
2013-01-25 15:20:00,77.47,77.52,77.46,77.52,33000.0,58.7849,58.8228,58.7773,58.8228,33000.0
2013-01-25 15:30:00,77.53,77.54,77.48,77.49,66700.0,58.8304,58.838,58.7925,58.8001,66700.0
2013-01-25 15:40:00,77.48,77.48,77.37,77.41,61600.0,58.7925,58.7925,58.709,58.7394,61600.0
2013-01-25 15:50:00,77.4,77.61,77.4,77.6,104700.0,58.7318,58.8911,58.7318,58.8835,104700.0
2013-01-28 09:30:00,77.71,77.72,77.51,77.57,47400.0,58.967,58.9746,58.8152,58.8608,47400.0
2013-01-28 09:40:00,77.56,77.57,77.47,77.5,31000.0,58.8532,58.8608,58.7849,58.8077,31000.0
2013-01-28 09:50:00,77.51,77.54,77.4,77.41,23700.0,58.8152,58.838,58.7318,58.7394,23700.0
2013-01-28 10:00:00,77.38,77.38,77.23,77.23,20600.0,58.7166,58.7166,58.6028,58.6028,20600.0
2013-01-28 10:10:00,77.22,77.25,77.19,77.23,19700.0,58.5952,58.618,58.5724,58.6028,19700.0
2013-01-28 10:20:00,77.22,77.33,77.22,77.33,21100.0,58.5952,58.6787,58.5952,58.6787,21100.0
2013-01-28 10:30:00,77.33,77.35,77.32,77.33,24800.0,58.6787,58.6938,58.6711,58.6787,24800.0
2013-01-28 10:40:00,77.33,77.42,77.3,77.4,21500.0,58.6787,58.7469,58.6559,58.7318,21500.0
2013-01-28 10:50:00,77.39,77.39,77.32,77.37,36400.0,58.7242,58.7242,58.6711,58.709,36400.0
2013-01-28 11:00:00,77.38,77.4,77.36,77.37,10400.0,58.7166,58.7318,58.7014,58.709,10400.0
2013-01-28 11:10:00,77.37,77.39,77.35,77.35,10800.0,58.709,58.7242,58.6938,58.6938,10800.0
2013-01-28 11:20:00,77.35,77.47,77.35,77.46,30300.0,58.6938,58.7849,58.6938,58.7773,30300.0
2013-01-28 11:30:00,77.46,77.48,77.45,77.47,17300.0,58.7773,58.7925,58.7697,58.7849,17300.0
2013-01-28 11:40:00,77.47,77.51,77.46,77.48,11300.0,58.7849,58.8152,58.7773,58.7925,11300.0
2013-01-28 11:50:00,77.48,77.52,77.48,77.49,6800.0,58.7925,58.8228,58.7925,58.8001,6800.0
2013-01-28 12:00:00,77.51,77.54,77.48,77.52,19600.0,58.8152,58.838,58.7925,58.8228,19600.0
2013-01-28 12:10:00,77.53,77.53,77.49,77.49,21800.0,58.8304,58.8304,58.8001,58.8001,21800.0
2013-01-28 12:20:00,77.52,77.52,77.44,77.48,10000.0,58.8228,58.8228,58.7621,58.7925,10000.0
2013-01-28 12:30:00,77.47,77.47,77.43,77.45,7900.0,58.7849,58.7849,58.7545,58.7697,7900.0
2013-01-28 12:40:00,77.46,77.48,77.45,77.47,7400.0,58.7773,58.7925,58.7697,58.7849,7400.0
2013-01-28 12:50:00,77.48,77.48,77.45,77.47,36600.0,58.7925,58.7925,58.7697,58.7849,36600.0
2013-01-28 13:00:00,77.46,77.47,77.41,77.43,9400.0,58.7773,58.7849,58.7394,58.7545,9400.0
2013-01-28 13:10:00,77.43,77.44,77.39,77.41,14200.0,58.7545,58.7621,58.7242,58.7394,14200.0
2013-01-28 13:20:00,77.41,77.43,77.39,77.42,32500.0,58.7394,58.7545,58.7242,58.7469,32500.0
2013-01-28 13:30:00,77.42,77.48,77.42,77.47,9000.0,58.7469,58.7925,58.7469,58.7849,9000.0
2013-01-28 13:40:00,77.47,77.47,77.45,77.45,12300.0,58.7849,58.7849,58.7697,58.7697,12300.0
2013-01-28 13:50:00,77.46,77.49,77.44,77.48,15200.0,58.7773,58.8001,58.7621,58.7925,15200.0
2013-01-28 14:00:00,77.48,77.48,77.46,77.48,11900.0,58.7925,58.7925,58.7773,58.7925,11900.0
2013-01-28 14:10:00,77.48,77.52,77.48,77.5,19700.0,58.7925,58.8228,58.7925,58.8077,19700.0
2013-01-28 14:20:00,77.49,77.51,77.46,77.51,16000.0,58.8001,58.8152,58.7773,58.8152,16000.0
2013-01-28 14:30:00,77.51,77.51,77.47,77.48,18200.0,58.8152,58.8152,58.7849,58.7925,18200.0
2013-01-28 14:40:00,77.48,77.54,77.47,77.52,27000.0,58.7925,58.838,58.7849,58.8228,27000.0
2013-01-28 14:50:00,77.52,77.56,77.52,77.52,31100.0,58.8228,58.8532,58.8228,58.8228,31100.0
2013-01-28 15:00:00,77.52,77.55,77.47,77.51,28500.0,58.8228,58.8456,58.7849,58.8152,28500.0
2013-01-28 15:10:00,77.5,77.54,77.5,77.52,35400.0,58.8077,58.838,58.8077,58.8228,35400.0
2013-01-28 15:20:00,77.51,77.51,77.42,77.46,78700.0,58.8152,58.8152,58.7469,58.7773,78700.0
2013-01-28 15:30:00,77.46,77.5,77.45,77.47,51200.0,58.7773,58.8077,58.7697,58.7849,51200.0
2013-01-28 15:40:00,77.47,77.49,77.44,77.49,36000.0,58.7849,58.8001,58.7621,58.8001,36000.0
2013-01-28 15:50:00,77.49,77.5,77.42,77.47,46000.0,58.8001,58.8077,58.7469,58.7849,46000.0
2013-01-29 09:30:00,77.42,77.57,77.35,77.51,46500.0,58.7469,58.8608,58.6938,58.8152,46500.0
2013-01-29 09:40:00,77.52,77.56,77.5,77.56,34600.0,58.8228,58.8532,58.8077,58.8532,34600.0
2013-01-29 09:50:00,77.59,77.69,77.58,77.63,17800.0,58.8759,58.9518,58.8684,58.9063,17800.0
2013-01-29 10:00:00,77.63,77.64,77.5,77.51,37400.0,58.9063,58.9139,58.8077,58.8152,37400.0
2013-01-29 10:10:00,77.5,77.6,77.5,77.58,9600.0,58.8077,58.8835,58.8077,58.8684,9600.0
2013-01-29 10:20:00,77.63,77.68,77.61,77.62,18100.0,58.9063,58.9442,58.8911,58.8987,18100.0
2013-01-29 10:30:00,77.61,77.64,77.54,77.55,8500.0,58.8911,58.9139,58.838,58.8456,8500.0
2013-01-29 10:40:00,77.58,77.64,77.56,77.61,35100.0,58.8684,58.9139,58.8532,58.8911,35100.0
2013-01-29 10:50:00,77.6,77.66,77.6,77.62,15500.0,58.8835,58.9291,58.8835,58.8987,15500.0
2013-01-29 11:00:00,77.62,77.64,77.6,77.62,25700.0,58.8987,58.9139,58.8835,58.8987,25700.0
2013-01-29 11:10:00,77.63,77.66,77.57,77.63,17400.0,58.9063,58.9291,58.8608,58.9063,17400.0
2013-01-29 11:20:00,77.65,77.77,77.65,77.77,21200.0,58.9215,59.0125,58.9215,59.0125,21200.0
2013-01-29 11:30:00,77.75,77.77,77.73,77.73,25600.0,58.9974,59.0125,58.9822,58.9822,25600.0
2013-01-29 11:40:00,77.74,77.77,77.73,77.75,12200.0,58.9898,59.0125,58.9822,58.9974,12200.0
2013-01-29 11:50:00,77.76,77.78,77.71,77.73,20000.0,59.0049,59.0201,58.967,58.9822,20000.0
2013-01-29 12:00:00,77.73,77.74,77.7,77.73,21300.0,58.9822,58.9898,58.9594,58.9822,21300.0
2013-01-29 12:10:00,77.73,77.76,77.73,77.76,15100.0,58.9822,59.0049,58.9822,59.0049,15100.0
2013-01-29 12:20:00,77.76,77.76,77.72,77.74,19100.0,59.0049,59.0049,58.9746,58.9898,19100.0
2013-01-29 12:30:00,77.75,77.78,77.74,77.78,25500.0,58.9974,59.0201,58.9898,59.0201,25500.0
2013-01-29 12:40:00,77.78,77.8,77.77,77.79,10900.0,59.0201,59.0353,59.0125,59.0277,10900.0
2013-01-29 12:50:00,77.78,77.84,77.78,77.82,15200.0,59.0201,59.0656,59.0201,59.0505,15200.0
2013-01-29 13:00:00,77.81,77.87,77.8,77.83,29200.0,59.0429,59.0884,59.0353,59.0581,29200.0
2013-01-29 13:10:00,77.82,77.85,77.81,77.84,16700.0,59.0505,59.0732,59.0429,59.0656,16700.0
2013-01-29 13:20:00,77.86,77.87,77.82,77.83,26900.0,59.0808,59.0884,59.0505,59.0581,26900.0
2013-01-29 13:30:00,77.82,77.89,77.82,77.87,90900.0,59.0505,59.1036,59.0505,59.0884,90900.0
2013-01-29 13:40:00,77.87,77.89,77.81,77.81,20400.0,59.0884,59.1036,59.0429,59.0429,20400.0
2013-01-29 13:50:00,77.81,77.87,77.81,77.87,13700.0,59.0429,59.0884,59.0429,59.0884,13700.0
2013-01-29 14:00:00,77.87,77.91,77.87,77.91,19800.0,59.0884,59.1188,59.0884,59.1188,19800.0
2013-01-29 14:10:00,77.9,77.9,77.84,77.84,26200.0,59.1112,59.1112,59.0656,59.0656,26200.0
2013-01-29 14:20:00,77.85,77.87,77.83,77.83,20100.0,59.0732,59.0884,59.0581,59.0581,20100.0
2013-01-29 14:30:00,77.84,77.87,77.82,77.87,15200.0,59.0656,59.0884,59.0505,59.0884,15200.0
2013-01-29 14:40:00,77.85,77.87,77.83,77.85,32200.0,59.0732,59.0884,59.0581,59.0732,32200.0
2013-01-29 14:50:00,77.85,77.85,77.83,77.84,11000.0,59.0732,59.0732,59.0581,59.0656,11000.0
2013-01-29 15:00:00,77.84,77.88,77.81,77.84,125500.0,59.0656,59.096,59.0429,59.0656,125500.0
2013-01-29 15:10:00,77.86,77.92,77.86,77.89,21600.0,59.0808,59.1264,59.0808,59.1036,21600.0
2013-01-29 15:20:00,77.9,77.94,77.9,77.94,50800.0,59.1112,59.1415,59.1112,59.1415,50800.0
2013-01-29 15:30:00,77.93,77.98,77.92,77.97,62400.0,59.1339,59.1719,59.1264,59.1643,62400.0
2013-01-29 15:40:00,77.97,77.97,77.94,77.94,45500.0,59.1643,59.1643,59.1415,59.1415,45500.0
2013-01-29 15:50:00,77.94,77.97,77.91,77.92,34500.0,59.1415,59.1643,59.1188,59.1264,34500.0
2013-01-30 09:30:00,77.85,77.97,77.85,77.97,29600.0,59.0732,59.1643,59.0732,59.1643,29600.0
2013-01-30 09:40:00,77.96,77.99,77.94,77.98,15700.0,59.1567,59.1795,59.1415,59.1719,15700.0
2013-01-30 09:50:00,77.96,77.96,77.83,77.83,13700.0,59.1567,59.1567,59.0581,59.0581,13700.0
2013-01-30 10:00:00,77.81,77.82,77.74,77.76,19400.0,59.0429,59.0505,58.9898,59.0049,19400.0
2013-01-30 10:10:00,77.76,77.82,77.76,77.77,24300.0,59.0049,59.0505,59.0049,59.0125,24300.0
2013-01-30 10:20:00,77.79,77.79,77.7,77.74,15800.0,59.0277,59.0277,58.9594,58.9898,15800.0
2013-01-30 10:30:00,77.74,77.77,77.71,77.73,13500.0,58.9898,59.0125,58.967,58.9822,13500.0
2013-01-30 10:40:00,77.73,77.76,77.69,77.76,23800.0,58.9822,59.0049,58.9518,59.0049,23800.0
2013-01-30 10:50:00,77.75,77.77,77.73,77.75,8800.0,58.9974,59.0125,58.9822,58.9974,8800.0
2013-01-30 11:00:00,77.75,77.85,77.75,77.83,8300.0,58.9974,59.0732,58.9974,59.0581,8300.0
2013-01-30 11:10:00,77.83,77.84,77.77,77.77,11800.0,59.0581,59.0656,59.0125,59.0125,11800.0
2013-01-30 11:20:00,77.78,77.81,77.77,77.79,29900.0,59.0201,59.0429,59.0125,59.0277,29900.0
2013-01-30 11:30:00,77.78,77.85,77.77,77.85,13000.0,59.0201,59.0732,59.0125,59.0732,13000.0
2013-01-30 11:40:00,77.83,77.83,77.79,77.81,9400.0,59.0581,59.0581,59.0277,59.0429,9400.0
2013-01-30 11:50:00,77.82,77.83,77.79,77.81,11700.0,59.0505,59.0581,59.0277,59.0429,11700.0
2013-01-30 12:00:00,77.81,77.82,77.77,77.79,67400.0,59.0429,59.0505,59.0125,59.0277,67400.0
2013-01-30 12:10:00,77.78,77.81,77.75,77.75,17000.0,59.0201,59.0429,58.9974,58.9974,17000.0
2013-01-30 12:20:00,77.78,77.79,77.74,77.75,10800.0,59.0201,59.0277,58.9898,58.9974,10800.0
2013-01-30 12:30:00,77.77,77.77,77.74,77.75,6500.0,59.0125,59.0125,58.9898,58.9974,6500.0
2013-01-30 12:40:00,77.77,77.87,77.77,77.87,15500.0,59.0125,59.0884,59.0125,59.0884,15500.0
2013-01-30 12:50:00,77.88,77.92,77.85,77.92,29600.0,59.096,59.1264,59.0732,59.1264,29600.0
2013-01-30 13:00:00,77.9,77.92,77.88,77.91,12300.0,59.1112,59.1264,59.096,59.1188,12300.0
2013-01-30 13:10:00,77.91,77.91,77.86,77.88,14400.0,59.1188,59.1188,59.0808,59.096,14400.0
2013-01-30 13:20:00,77.88,77.91,77.88,77.91,5900.0,59.096,59.1188,59.096,59.1188,5900.0
2013-01-30 13:30:00,77.92,77.92,77.88,77.89,17700.0,59.1264,59.1264,59.096,59.1036,17700.0
2013-01-30 13:40:00,77.88,77.9,77.86,77.86,6500.0,59.096,59.1112,59.0808,59.0808,6500.0
2013-01-30 13:50:00,77.86,77.88,77.84,77.86,8200.0,59.0808,59.096,59.0656,59.0808,8200.0
2013-01-30 14:00:00,77.85,77.87,77.84,77.84,14900.0,59.0732,59.0884,59.0656,59.0656,14900.0
2013-01-30 14:10:00,77.85,77.9,77.79,77.8,39500.0,59.0732,59.1112,59.0277,59.0353,39500.0
2013-01-30 14:20:00,77.81,77.83,77.73,77.8,29100.0,59.0429,59.0581,58.9822,59.0353,29100.0
2013-01-30 14:30:00,77.8,77.83,77.74,77.77,23500.0,59.0353,59.0581,58.9898,59.0125,23500.0
2013-01-30 14:40:00,77.76,77.82,77.65,77.67,29800.0,59.0049,59.0505,58.9215,58.9367,29800.0
2013-01-30 14:50:00,77.67,77.75,77.67,77.74,84300.0,58.9367,58.9974,58.9367,58.9898,84300.0
2013-01-30 15:00:00,77.74,77.76,77.7,77.74,138700.0,58.9898,59.0049,58.9594,58.9898,138700.0
2013-01-30 15:10:00,77.75,77.75,77.59,77.63,34500.0,58.9974,58.9974,58.8759,58.9063,34500.0
2013-01-30 15:20:00,77.63,77.65,77.6,77.63,19400.0,58.9063,58.9215,58.8835,58.9063,19400.0
2013-01-30 15:30:00,77.62,77.64,77.56,77.59,178500.0,58.8987,58.9139,58.8532,58.8759,178500.0
2013-01-30 15:40:00,77.59,77.64,77.56,77.61,65200.0,58.8759,58.9139,58.8532,58.8911,65200.0
2013-01-30 15:50:00,77.61,77.62,77.53,77.62,55000.0,58.8911,58.8987,58.8304,58.8987,55000.0
2013-01-31 09:30:00,77.46,77.46,77.31,77.38,49000.0,58.7773,58.7773,58.6635,58.7166,49000.0
2013-01-31 09:40:00,77.4,77.61,77.4,77.57,25600.0,58.7318,58.8911,58.7318,58.8608,25600.0
2013-01-31 09:50:00,77.58,77.64,77.54,77.57,9900.0,58.8684,58.9139,58.838,58.8608,9900.0
2013-01-31 10:00:00,77.56,77.57,77.47,77.51,18800.0,58.8532,58.8608,58.7849,58.8152,18800.0
2013-01-31 10:10:00,77.52,77.58,77.42,77.45,46600.0,58.8228,58.8684,58.7469,58.7697,46600.0
2013-01-31 10:20:00,77.45,77.5,77.45,77.48,34900.0,58.7697,58.8077,58.7697,58.7925,34900.0
2013-01-31 10:30:00,77.46,77.56,77.45,77.48,43100.0,58.7773,58.8532,58.7697,58.7925,43100.0
2013-01-31 10:40:00,77.49,77.54,77.46,77.51,40300.0,58.8001,58.838,58.7773,58.8152,40300.0
2013-01-31 10:50:00,77.5,77.54,77.48,77.48,31400.0,58.8077,58.838,58.7925,58.7925,31400.0
2013-01-31 11:00:00,77.47,77.48,77.44,77.46,60900.0,58.7849,58.7925,58.7621,58.7773,60900.0
2013-01-31 11:10:00,77.43,77.43,77.39,77.42,69100.0,58.7545,58.7545,58.7242,58.7469,69100.0
2013-01-31 11:20:00,77.42,77.47,77.42,77.42,46100.0,58.7469,58.7849,58.7469,58.7469,46100.0
2013-01-31 11:30:00,77.42,77.42,77.34,77.4,74000.0,58.7469,58.7469,58.6862,58.7318,74000.0
2013-01-31 11:40:00,77.41,77.44,77.36,77.44,45900.0,58.7394,58.7621,58.7014,58.7621,45900.0
2013-01-31 11:50:00,77.44,77.44,77.36,77.37,56700.0,58.7621,58.7621,58.7014,58.709,56700.0
2013-01-31 12:00:00,77.37,77.42,77.37,77.41,44300.0,58.709,58.7469,58.709,58.7394,44300.0
2013-01-31 12:10:00,77.41,77.5,77.41,77.47,34000.0,58.7394,58.8077,58.7394,58.7849,34000.0
2013-01-31 12:20:00,77.47,77.48,77.45,77.45,40500.0,58.7849,58.7925,58.7697,58.7697,40500.0
2013-01-31 12:30:00,77.45,77.5,77.43,77.5,45100.0,58.7697,58.8077,58.7545,58.8077,45100.0
2013-01-31 12:40:00,77.51,77.55,77.49,77.55,48800.0,58.8152,58.8456,58.8001,58.8456,48800.0
2013-01-31 12:50:00,77.56,77.56,77.54,77.54,33300.0,58.8532,58.8532,58.838,58.838,33300.0
2013-01-31 13:00:00,77.55,77.55,77.52,77.52,49800.0,58.8456,58.8456,58.8228,58.8228,49800.0
2013-01-31 13:10:00,77.53,77.53,77.52,77.53,44200.0,58.8304,58.8304,58.8228,58.8304,44200.0
2013-01-31 13:20:00,77.53,77.53,77.49,77.49,42300.0,58.8304,58.8304,58.8001,58.8001,42300.0
2013-01-31 13:30:00,77.5,77.54,77.5,77.54,19400.0,58.8077,58.838,58.8077,58.838,19400.0
2013-01-31 13:40:00,77.54,77.6,77.54,77.57,18000.0,58.838,58.8835,58.838,58.8608,18000.0
2013-01-31 13:50:00,77.57,77.59,77.56,77.59,30000.0,58.8608,58.8759,58.8532,58.8759,30000.0
2013-01-31 14:00:00,77.59,77.59,77.54,77.55,22000.0,58.8759,58.8759,58.838,58.8456,22000.0
2013-01-31 14:10:00,77.55,77.56,77.53,77.56,28300.0,58.8456,58.8532,58.8304,58.8532,28300.0
2013-01-31 14:20:00,77.57,77.59,77.56,77.59,32600.0,58.8608,58.8759,58.8532,58.8759,32600.0
2013-01-31 14:30:00,77.58,77.66,77.57,77.63,83100.0,58.8684,58.9291,58.8608,58.9063,83100.0
2013-01-31 14:40:00,77.63,77.65,77.62,77.62,93100.0,58.9063,58.9215,58.8987,58.8987,93100.0
2013-01-31 14:50:00,77.62,77.63,77.6,77.6,91400.0,58.8987,58.9063,58.8835,58.8835,91400.0
2013-01-31 15:00:00,77.59,77.59,77.5,77.52,153900.0,58.8759,58.8759,58.8077,58.8228,153900.0
2013-01-31 15:10:00,77.52,77.56,77.5,77.56,149200.0,58.8228,58.8532,58.8077,58.8532,149200.0
2013-01-31 15:20:00,77.56,77.56,77.49,77.51,116900.0,58.8532,58.8532,58.8001,58.8152,116900.0
2013-01-31 15:30:00,77.5,77.57,77.47,77.51,171300.0,58.8077,58.8608,58.7849,58.8152,171300.0
2013-01-31 15:40:00,77.52,77.54,77.44,77.45,168700.0,58.8228,58.838,58.7621,58.7697,168700.0
2013-01-31 15:50:00,77.45,77.59,77.43,77.47,172200.0,58.7697,58.8759,58.7545,58.7849,172200.0
2013-02-01 09:30:00,77.97,77.97,77.75,77.79,96700.0,59.1643,59.1643,58.9974,59.0277,96700.0
2013-02-01 09:40:00,77.79,77.87,77.78,77.78,176500.0,59.0277,59.0884,59.0201,59.0201,176500.0
2013-02-01 09:50:00,77.78,77.88,77.75,77.8,299700.0,59.0201,59.096,58.9974,59.0353,299700.0
2013-02-01 10:00:00,77.8,78.1,77.8,78.03,277600.0,59.0353,59.2629,59.0353,59.2098,277600.0
2013-02-01 10:10:00,78.04,78.06,77.99,78.04,128700.0,59.2174,59.2326,59.1795,59.2174,128700.0
2013-02-01 10:20:00,78.03,78.08,77.93,77.94,75600.0,59.2098,59.2478,59.1339,59.1415,75600.0
2013-02-01 10:30:00,77.93,78.01,77.93,77.99,56100.0,59.1339,59.1946,59.1339,59.1795,56100.0
2013-02-01 10:40:00,77.99,78.07,77.99,78.04,29300.0,59.1795,59.2402,59.1795,59.2174,29300.0
2013-02-01 10:50:00,78.03,78.08,77.98,78.08,35000.0,59.2098,59.2478,59.1719,59.2478,35000.0
2013-02-01 11:00:00,78.09,78.12,78.06,78.06,29400.0,59.2554,59.2781,59.2326,59.2326,29400.0
2013-02-01 11:10:00,78.06,78.12,78.06,78.1,15800.0,59.2326,59.2781,59.2326,59.2629,15800.0
2013-02-01 11:20:00,78.1,78.12,78.06,78.07,39500.0,59.2629,59.2781,59.2326,59.2402,39500.0
2013-02-01 11:30:00,78.07,78.14,78.07,78.13,41900.0,59.2402,59.2933,59.2402,59.2857,41900.0
2013-02-01 11:40:00,78.13,78.18,78.13,78.16,54300.0,59.2857,59.3236,59.2857,59.3085,54300.0
2013-02-01 11:50:00,78.15,78.19,78.13,78.18,52000.0,59.3009,59.3312,59.2857,59.3236,52000.0
2013-02-01 12:00:00,78.18,78.2,78.16,78.2,15800.0,59.3236,59.3388,59.3085,59.3388,15800.0
2013-02-01 12:10:00,78.2,78.2,78.16,78.17,15100.0,59.3388,59.3388,59.3085,59.3161,15100.0
2013-02-01 12:20:00,78.17,78.18,78.15,78.18,13600.0,59.3161,59.3236,59.3009,59.3236,13600.0
2013-02-01 12:30:00,78.18,78.21,78.15,78.15,17200.0,59.3236,59.3464,59.3009,59.3009,17200.0
2013-02-01 12:40:00,78.15,78.19,78.14,78.17,20200.0,59.3009,59.3312,59.2933,59.3161,20200.0
2013-02-01 12:50:00,78.18,78.21,78.17,78.2,16300.0,59.3236,59.3464,59.3161,59.3388,16300.0
2013-02-01 13:00:00,78.2,78.2,78.17,78.18,19100.0,59.3388,59.3388,59.3161,59.3236,19100.0
2013-02-01 13:10:00,78.18,78.24,78.18,78.2,26300.0,59.3236,59.3692,59.3236,59.3388,26300.0
2013-02-01 13:20:00,78.2,78.21,78.18,78.2,16900.0,59.3388,59.3464,59.3236,59.3388,16900.0
2013-02-01 13:30:00,78.19,78.22,78.19,78.2,20800.0,59.3312,59.354,59.3312,59.3388,20800.0
2013-02-01 13:40:00,78.21,78.22,78.19,78.21,29500.0,59.3464,59.354,59.3312,59.3464,29500.0
2013-02-01 13:50:00,78.21,78.25,78.21,78.23,51000.0,59.3464,59.3768,59.3464,59.3616,51000.0
2013-02-01 14:00:00,78.24,78.24,78.2,78.22,63800.0,59.3692,59.3692,59.3388,59.354,63800.0
2013-02-01 14:10:00,78.22,78.22,78.16,78.19,35600.0,59.354,59.354,59.3085,59.3312,35600.0
2013-02-01 14:20:00,78.19,78.21,78.18,78.21,32900.0,59.3312,59.3464,59.3236,59.3464,32900.0
2013-02-01 14:30:00,78.2,78.22,78.16,78.16,44900.0,59.3388,59.354,59.3085,59.3085,44900.0
2013-02-01 14:40:00,78.16,78.2,78.14,78.14,46600.0,59.3085,59.3388,59.2933,59.2933,46600.0
2013-02-01 14:50:00,78.16,78.16,78.1,78.12,22400.0,59.3085,59.3085,59.2629,59.2781,22400.0
2013-02-01 15:00:00,78.12,78.14,78.11,78.13,36000.0,59.2781,59.2933,59.2705,59.2857,36000.0
2013-02-01 15:10:00,78.13,78.16,78.13,78.13,40000.0,59.2857,59.3085,59.2857,59.2857,40000.0
2013-02-01 15:20:00,78.12,78.13,78.07,78.1,77400.0,59.2781,59.2857,59.2402,59.2629,77400.0
2013-02-01 15:30:00,78.09,78.16,78.07,78.13,65800.0,59.2554,59.3085,59.2402,59.2857,65800.0
2013-02-01 15:40:00,78.14,78.23,78.14,78.21,46900.0,59.2933,59.3616,59.2933,59.3464,46900.0
2013-02-01 15:50:00,78.21,78.21,78.12,78.14,190100.0,59.3464,59.3464,59.2781,59.2933,190100.0
2013-02-04 09:30:00,77.66,77.74,77.62,77.71,33100.0,58.9291,58.9898,58.8987,58.967,33100.0
2013-02-04 09:40:00,77.72,77.72,77.6,77.66,22500.0,58.9746,58.9746,58.8835,58.9291,22500.0
2013-02-04 09:50:00,77.65,77.76,77.63,77.73,19000.0,58.9215,59.0049,58.9063,58.9822,19000.0
2013-02-04 10:00:00,77.71,77.79,77.66,77.73,57800.0,58.967,59.0277,58.9291,58.9822,57800.0
2013-02-04 10:10:00,77.73,77.74,77.63,77.65,136300.0,58.9822,58.9898,58.9063,58.9215,136300.0
2013-02-04 10:20:00,77.65,77.68,77.63,77.67,68300.0,58.9215,58.9442,58.9063,58.9367,68300.0
2013-02-04 10:30:00,77.65,77.66,77.56,77.56,39100.0,58.9215,58.9291,58.8532,58.8532,39100.0
2013-02-04 10:40:00,77.56,77.63,77.55,77.6,43600.0,58.8532,58.9063,58.8456,58.8835,43600.0
2013-02-04 10:50:00,77.6,77.61,77.55,77.55,48400.0,58.8835,58.8911,58.8456,58.8456,48400.0
2013-02-04 11:00:00,77.55,77.57,77.51,77.54,45700.0,58.8456,58.8608,58.8152,58.838,45700.0
2013-02-04 11:10:00,77.53,77.58,77.53,77.55,35900.0,58.8304,58.8684,58.8304,58.8456,35900.0
2013-02-04 11:20:00,77.55,77.59,77.49,77.5,19600.0,58.8456,58.8759,58.8001,58.8077,19600.0
2013-02-04 11:30:00,77.49,77.56,77.46,77.47,41800.0,58.8001,58.8532,58.7773,58.7849,41800.0
2013-02-04 11:40:00,77.48,77.54,77.45,77.54,86300.0,58.7925,58.838,58.7697,58.838,86300.0
2013-02-04 11:50:00,77.54,77.55,77.41,77.43,21100.0,58.838,58.8456,58.7394,58.7545,21100.0
2013-02-04 12:00:00,77.42,77.43,77.36,77.39,15900.0,58.7469,58.7545,58.7014,58.7242,15900.0
2013-02-04 12:10:00,77.39,77.45,77.39,77.43,18800.0,58.7242,58.7697,58.7242,58.7545,18800.0
2013-02-04 12:20:00,77.43,77.45,77.39,77.43,13200.0,58.7545,58.7697,58.7242,58.7545,13200.0
2013-02-04 12:30:00,77.43,77.52,77.41,77.52,21300.0,58.7545,58.8228,58.7394,58.8228,21300.0
2013-02-04 12:40:00,77.53,77.53,77.5,77.52,52700.0,58.8304,58.8304,58.8077,58.8228,52700.0
2013-02-04 12:50:00,77.52,77.53,77.48,77.48,56000.0,58.8228,58.8304,58.7925,58.7925,56000.0
2013-02-04 13:00:00,77.49,77.54,77.47,77.53,79400.0,58.8001,58.838,58.7849,58.8304,79400.0
2013-02-04 13:10:00,77.53,77.54,77.49,77.51,140600.0,58.8304,58.838,58.8001,58.8152,140600.0
2013-02-04 13:20:00,77.51,77.54,77.5,77.51,46000.0,58.8152,58.838,58.8077,58.8152,46000.0
2013-02-04 13:30:00,77.51,77.52,77.47,77.47,70100.0,58.8152,58.8228,58.7849,58.7849,70100.0
2013-02-04 13:40:00,77.48,77.51,77.4,77.43,104400.0,58.7925,58.8152,58.7318,58.7545,104400.0
2013-02-04 13:50:00,77.44,77.46,77.4,77.45,43200.0,58.7621,58.7773,58.7318,58.7697,43200.0
2013-02-04 14:00:00,77.44,77.47,77.42,77.45,89300.0,58.7621,58.7849,58.7469,58.7697,89300.0
2013-02-04 14:10:00,77.45,77.48,77.44,77.44,74400.0,58.7697,58.7925,58.7621,58.7621,74400.0
2013-02-04 14:20:00,77.45,77.51,77.4,77.5,101700.0,58.7697,58.8152,58.7318,58.8077,101700.0
2013-02-04 14:30:00,77.51,77.52,77.49,77.51,66900.0,58.8152,58.8228,58.8001,58.8152,66900.0
2013-02-04 14:40:00,77.51,77.57,77.51,77.53,43800.0,58.8152,58.8608,58.8152,58.8304,43800.0
2013-02-04 14:50:00,77.53,77.61,77.5,77.59,84900.0,58.8304,58.8911,58.8077,58.8759,84900.0
2013-02-04 15:00:00,77.59,77.59,77.51,77.52,34300.0,58.8759,58.8759,58.8152,58.8228,34300.0
2013-02-04 15:10:00,77.51,77.53,77.48,77.52,149400.0,58.8152,58.8304,58.7925,58.8228,149400.0
2013-02-04 15:20:00,77.52,77.59,77.5,77.56,91900.0,58.8228,58.8759,58.8077,58.8532,91900.0
2013-02-04 15:30:00,77.55,77.55,77.41,77.42,131900.0,58.8456,58.8456,58.7394,58.7469,131900.0
2013-02-04 15:40:00,77.43,77.46,77.38,77.39,139400.0,58.7545,58.7773,58.7166,58.7242,139400.0
2013-02-04 15:50:00,77.39,77.39,77.31,77.34,218500.0,58.7242,58.7242,58.6635,58.6862,218500.0
2013-02-05 09:30:00,77.83,77.87,77.77,77.83,43900.0,59.0581,59.0884,59.0125,59.0581,43900.0
2013-02-05 09:40:00,77.83,77.9,77.81,77.9,15700.0,59.0581,59.1112,59.0429,59.1112,15700.0
2013-02-05 09:50:00,77.93,78.06,77.93,78.02,27900.0,59.1339,59.2326,59.1339,59.2022,27900.0
2013-02-05 10:00:00,78.03,78.06,77.97,78.0,126700.0,59.2098,59.2326,59.1643,59.1871,126700.0
2013-02-05 10:10:00,78.0,78.01,77.93,77.93,26200.0,59.1871,59.1946,59.1339,59.1339,26200.0
2013-02-05 10:20:00,77.94,78.04,77.93,77.98,31600.0,59.1415,59.2174,59.1339,59.1719,31600.0
2013-02-05 10:30:00,77.98,78.07,77.94,78.07,13700.0,59.1719,59.2402,59.1415,59.2402,13700.0
2013-02-05 10:40:00,78.07,78.1,78.03,78.06,20300.0,59.2402,59.2629,59.2098,59.2326,20300.0
2013-02-05 10:50:00,78.07,78.09,78.05,78.07,22400.0,59.2402,59.2554,59.225,59.2402,22400.0
2013-02-05 11:00:00,78.08,78.1,78.01,78.04,28700.0,59.2478,59.2629,59.1946,59.2174,28700.0
2013-02-05 11:10:00,78.04,78.08,78.03,78.03,35900.0,59.2174,59.2478,59.2098,59.2098,35900.0
2013-02-05 11:20:00,78.04,78.08,78.02,78.08,28800.0,59.2174,59.2478,59.2022,59.2478,28800.0
2013-02-05 11:30:00,78.06,78.12,78.05,78.06,10200.0,59.2326,59.2781,59.225,59.2326,10200.0
2013-02-05 11:40:00,78.06,78.07,78.02,78.04,105600.0,59.2326,59.2402,59.2022,59.2174,105600.0
2013-02-05 11:50:00,78.03,78.06,78.03,78.06,31500.0,59.2098,59.2326,59.2098,59.2326,31500.0
2013-02-05 12:00:00,78.06,78.07,78.03,78.04,21300.0,59.2326,59.2402,59.2098,59.2174,21300.0
2013-02-05 12:10:00,78.05,78.06,78.04,78.05,8400.0,59.225,59.2326,59.2174,59.225,8400.0
2013-02-05 12:20:00,78.06,78.06,77.98,77.98,10200.0,59.2326,59.2326,59.1719,59.1719,10200.0
2013-02-05 12:30:00,77.99,78.03,77.98,78.02,12500.0,59.1795,59.2098,59.1719,59.2022,12500.0
2013-02-05 12:40:00,78.01,78.06,78.0,78.05,30600.0,59.1946,59.2326,59.1871,59.225,30600.0
2013-02-05 12:50:00,78.03,78.07,78.03,78.07,22700.0,59.2098,59.2402,59.2098,59.2402,22700.0
2013-02-05 13:00:00,78.06,78.11,78.05,78.11,12300.0,59.2326,59.2705,59.225,59.2705,12300.0
2013-02-05 13:10:00,78.12,78.12,78.09,78.09,7800.0,59.2781,59.2781,59.2554,59.2554,7800.0
2013-02-05 13:20:00,78.09,78.17,78.09,78.17,33100.0,59.2554,59.3161,59.2554,59.3161,33100.0
2013-02-05 13:30:00,78.16,78.19,78.15,78.18,27200.0,59.3085,59.3312,59.3009,59.3236,27200.0
2013-02-05 13:40:00,78.18,78.21,78.18,78.19,17400.0,59.3236,59.3464,59.3236,59.3312,17400.0
2013-02-05 13:50:00,78.18,78.21,78.18,78.19,15400.0,59.3236,59.3464,59.3236,59.3312,15400.0
2013-02-05 14:00:00,78.2,78.24,78.19,78.24,17300.0,59.3388,59.3692,59.3312,59.3692,17300.0
2013-02-05 14:10:00,78.22,78.27,78.22,78.27,21000.0,59.354,59.3919,59.354,59.3919,21000.0
2013-02-05 14:20:00,78.26,78.28,78.24,78.26,11600.0,59.3843,59.3995,59.3692,59.3843,11600.0
2013-02-05 14:30:00,78.25,78.29,78.24,78.27,57300.0,59.3768,59.4071,59.3692,59.3919,57300.0
2013-02-05 14:40:00,78.28,78.33,78.27,78.33,27600.0,59.3995,59.4375,59.3919,59.4375,27600.0
2013-02-05 14:50:00,78.32,78.35,78.29,78.29,18000.0,59.4299,59.4526,59.4071,59.4071,18000.0
2013-02-05 15:00:00,78.28,78.3,78.27,78.28,19900.0,59.3995,59.4147,59.3919,59.3995,19900.0
2013-02-05 15:10:00,78.29,78.34,78.29,78.31,24200.0,59.4071,59.4451,59.4071,59.4223,24200.0
2013-02-05 15:20:00,78.3,78.31,78.28,78.29,42300.0,59.4147,59.4223,59.3995,59.4071,42300.0
2013-02-05 15:30:00,78.28,78.31,78.26,78.28,29500.0,59.3995,59.4223,59.3843,59.3995,29500.0
2013-02-05 15:40:00,78.27,78.28,78.21,78.23,32200.0,59.3919,59.3995,59.3464,59.3616,32200.0
2013-02-05 15:50:00,78.23,78.24,78.12,78.14,83300.0,59.3616,59.3692,59.2781,59.2933,83300.0
2013-02-06 09:30:00,77.85,77.9,77.77,77.89,109900.0,59.0732,59.1112,59.0125,59.1036,109900.0
2013-02-06 09:40:00,77.9,77.94,77.82,77.89,75400.0,59.1112,59.1415,59.0505,59.1036,75400.0
2013-02-06 09:50:00,77.9,78.01,77.9,77.98,25600.0,59.1112,59.1946,59.1112,59.1719,25600.0
2013-02-06 10:00:00,77.96,77.99,77.89,77.93,69000.0,59.1567,59.1795,59.1036,59.1339,69000.0
2013-02-06 10:10:00,77.95,78.02,77.95,77.98,116700.0,59.1491,59.2022,59.1491,59.1719,116700.0
2013-02-06 10:20:00,77.97,78.07,77.96,78.04,21600.0,59.1643,59.2402,59.1567,59.2174,21600.0
2013-02-06 10:30:00,78.04,78.06,77.95,77.98,35900.0,59.2174,59.2326,59.1491,59.1719,35900.0
2013-02-06 10:40:00,78.0,78.07,78.0,78.05,56000.0,59.1871,59.2402,59.1871,59.225,56000.0
2013-02-06 10:50:00,78.04,78.12,78.04,78.07,44900.0,59.2174,59.2781,59.2174,59.2402,44900.0
2013-02-06 11:00:00,78.07,78.15,78.07,78.1,39100.0,59.2402,59.3009,59.2402,59.2629,39100.0
2013-02-06 11:10:00,78.11,78.16,78.09,78.14,28700.0,59.2705,59.3085,59.2554,59.2933,28700.0
2013-02-06 11:20:00,78.13,78.18,78.13,78.17,23400.0,59.2857,59.3236,59.2857,59.3161,23400.0
2013-02-06 11:30:00,78.15,78.15,78.08,78.12,26100.0,59.3009,59.3009,59.2478,59.2781,26100.0
2013-02-06 11:40:00,78.11,78.16,78.11,78.12,33700.0,59.2705,59.3085,59.2705,59.2781,33700.0
2013-02-06 11:50:00,78.13,78.16,78.11,78.16,43300.0,59.2857,59.3085,59.2705,59.3085,43300.0
2013-02-06 12:00:00,78.16,78.19,78.14,78.19,23700.0,59.3085,59.3312,59.2933,59.3312,23700.0
2013-02-06 12:10:00,78.18,78.23,78.18,78.22,14600.0,59.3236,59.3616,59.3236,59.354,14600.0
2013-02-06 12:20:00,78.22,78.22,78.19,78.21,27100.0,59.354,59.354,59.3312,59.3464,27100.0
2013-02-06 12:30:00,78.2,78.25,78.2,78.23,26900.0,59.3388,59.3768,59.3388,59.3616,26900.0
2013-02-06 12:40:00,78.21,78.27,78.2,78.23,20600.0,59.3464,59.3919,59.3388,59.3616,20600.0
2013-02-06 12:50:00,78.23,78.23,78.14,78.14,20100.0,59.3616,59.3616,59.2933,59.2933,20100.0
2013-02-06 13:00:00,78.14,78.14,78.06,78.08,32600.0,59.2933,59.2933,59.2326,59.2478,32600.0
2013-02-06 13:10:00,78.07,78.13,78.05,78.12,13500.0,59.2402,59.2857,59.225,59.2781,13500.0
2013-02-06 13:20:00,78.13,78.13,78.0,78.02,27800.0,59.2857,59.2857,59.1871,59.2022,27800.0
2013-02-06 13:30:00,78.0,78.03,77.96,78.03,21800.0,59.1871,59.2098,59.1567,59.2098,21800.0
2013-02-06 13:40:00,78.03,78.06,77.99,78.06,18800.0,59.2098,59.2326,59.1795,59.2326,18800.0
2013-02-06 13:50:00,78.02,78.03,78.0,78.01,21000.0,59.2022,59.2098,59.1871,59.1946,21000.0
2013-02-06 14:00:00,78.01,78.05,77.99,78.05,19400.0,59.1946,59.225,59.1795,59.225,19400.0
2013-02-06 14:10:00,78.05,78.08,78.04,78.08,13200.0,59.225,59.2478,59.2174,59.2478,13200.0
2013-02-06 14:20:00,78.08,78.12,78.08,78.08,14500.0,59.2478,59.2781,59.2478,59.2478,14500.0
2013-02-06 14:30:00,78.08,78.1,78.07,78.1,38300.0,59.2478,59.2629,59.2402,59.2629,38300.0
2013-02-06 14:40:00,78.11,78.15,78.11,78.14,19100.0,59.2705,59.3009,59.2705,59.2933,19100.0
2013-02-06 14:50:00,78.14,78.17,78.1,78.17,30300.0,59.2933,59.3161,59.2629,59.3161,30300.0
2013-02-06 15:00:00,78.18,78.21,78.18,78.19,23800.0,59.3236,59.3464,59.3236,59.3312,23800.0
2013-02-06 15:10:00,78.19,78.19,78.15,78.17,27100.0,59.3312,59.3312,59.3009,59.3161,27100.0
2013-02-06 15:20:00,78.18,78.26,78.18,78.26,10300.0,59.3236,59.3843,59.3236,59.3843,10300.0
2013-02-06 15:30:00,78.25,78.25,78.21,78.21,26500.0,59.3768,59.3768,59.3464,59.3464,26500.0
2013-02-06 15:40:00,78.21,78.27,78.21,78.25,33400.0,59.3464,59.3919,59.3464,59.3768,33400.0
2013-02-06 15:50:00,78.26,78.31,78.24,78.31,39200.0,59.3843,59.4223,59.3692,59.4223,39200.0
2013-02-07 09:30:00,78.32,78.4,78.28,78.32,77200.0,59.4299,59.4906,59.3995,59.4299,77200.0
2013-02-07 09:40:00,78.32,78.34,78.22,78.32,25100.0,59.4299,59.4451,59.354,59.4299,25100.0
2013-02-07 09:50:00,78.32,78.32,78.2,78.22,12700.0,59.4299,59.4299,59.3388,59.354,12700.0
2013-02-07 10:00:00,78.21,78.26,78.15,78.16,18200.0,59.3464,59.3843,59.3009,59.3085,18200.0
2013-02-07 10:10:00,78.15,78.16,78.0,78.04,27800.0,59.3009,59.3085,59.1871,59.2174,27800.0
2013-02-07 10:20:00,78.07,78.07,77.83,77.88,48800.0,59.2402,59.2402,59.0581,59.096,48800.0
2013-02-07 10:30:00,77.88,77.91,77.72,77.77,47300.0,59.096,59.1188,58.9746,59.0125,47300.0
2013-02-07 10:40:00,77.77,77.81,77.66,77.73,16800.0,59.0125,59.0429,58.9291,58.9822,16800.0
2013-02-07 10:50:00,77.73,77.84,77.66,77.84,21500.0,58.9822,59.0656,58.9291,59.0656,21500.0
2013-02-07 11:00:00,77.85,77.86,77.78,77.86,21500.0,59.0732,59.0808,59.0201,59.0808,21500.0
2013-02-07 11:10:00,77.84,77.84,77.77,77.77,32400.0,59.0656,59.0656,59.0125,59.0125,32400.0
2013-02-07 11:20:00,77.78,77.81,77.74,77.77,29900.0,59.0201,59.0429,58.9898,59.0125,29900.0
2013-02-07 11:30:00,77.78,77.79,77.66,77.69,18700.0,59.0201,59.0277,58.9291,58.9518,18700.0
2013-02-07 11:40:00,77.68,77.7,77.59,77.66,58000.0,58.9442,58.9594,58.8759,58.9291,58000.0
2013-02-07 11:50:00,77.66,77.7,77.66,77.7,14200.0,58.9291,58.9594,58.9291,58.9594,14200.0
2013-02-07 12:00:00,77.69,77.8,77.69,77.79,17500.0,58.9518,59.0353,58.9518,59.0277,17500.0
2013-02-07 12:10:00,77.79,77.8,77.77,77.78,9200.0,59.0277,59.0353,59.0125,59.0201,9200.0
2013-02-07 12:20:00,77.78,77.82,77.76,77.81,9700.0,59.0201,59.0505,59.0049,59.0429,9700.0
2013-02-07 12:30:00,77.82,77.89,77.8,77.88,18600.0,59.0505,59.1036,59.0353,59.096,18600.0
2013-02-07 12:40:00,77.88,77.9,77.87,77.87,44100.0,59.096,59.1112,59.0884,59.0884,44100.0
2013-02-07 12:50:00,77.87,77.88,77.83,77.85,15000.0,59.0884,59.096,59.0581,59.0732,15000.0
2013-02-07 13:00:00,77.85,77.88,77.82,77.84,22900.0,59.0732,59.096,59.0505,59.0656,22900.0
2013-02-07 13:10:00,77.83,77.88,77.83,77.88,28500.0,59.0581,59.096,59.0581,59.096,28500.0
2013-02-07 13:20:00,77.88,77.98,77.86,77.97,105400.0,59.096,59.1719,59.0808,59.1643,105400.0
2013-02-07 13:30:00,77.98,77.98,77.92,77.93,68100.0,59.1719,59.1719,59.1264,59.1339,68100.0
2013-02-07 13:40:00,77.93,78.05,77.93,78.01,19900.0,59.1339,59.225,59.1339,59.1946,19900.0
2013-02-07 13:50:00,78.02,78.07,78.01,78.06,27000.0,59.2022,59.2402,59.1946,59.2326,27000.0
2013-02-07 14:00:00,78.06,78.12,78.02,78.03,15800.0,59.2326,59.2781,59.2022,59.2098,15800.0
2013-02-07 14:10:00,78.02,78.05,78.01,78.04,8300.0,59.2022,59.225,59.1946,59.2174,8300.0
2013-02-07 14:20:00,78.03,78.06,78.01,78.06,7500.0,59.2098,59.2326,59.1946,59.2326,7500.0
2013-02-07 14:30:00,78.05,78.07,77.94,77.94,34000.0,59.225,59.2402,59.1415,59.1415,34000.0
2013-02-07 14:40:00,77.93,78.02,77.93,78.01,13200.0,59.1339,59.2022,59.1339,59.1946,13200.0
2013-02-07 14:50:00,78.02,78.1,78.01,78.09,21600.0,59.2022,59.2629,59.1946,59.2554,21600.0
2013-02-07 15:00:00,78.09,78.11,78.02,78.11,34500.0,59.2554,59.2705,59.2022,59.2705,34500.0
2013-02-07 15:10:00,78.07,78.11,78.04,78.1,55800.0,59.2402,59.2705,59.2174,59.2629,55800.0
2013-02-07 15:20:00,78.1,78.1,78.04,78.08,16500.0,59.2629,59.2629,59.2174,59.2478,16500.0
2013-02-07 15:30:00,78.09,78.1,78.01,78.07,39400.0,59.2554,59.2629,59.1946,59.2402,39400.0
2013-02-07 15:40:00,78.08,78.12,78.03,78.07,126400.0,59.2478,59.2781,59.2098,59.2402,126400.0
2013-02-07 15:50:00,78.07,78.09,78.03,78.07,70400.0,59.2402,59.2554,59.2098,59.2402,70400.0
2013-02-08 09:30:00,78.18,78.32,78.15,78.31,18600.0,59.3236,59.4299,59.3009,59.4223,18600.0
2013-02-08 09:40:00,78.32,78.41,78.29,78.31,28300.0,59.4299,59.4982,59.4071,59.4223,28300.0
2013-02-08 09:50:00,78.31,78.41,78.31,78.38,27600.0,59.4223,59.4982,59.4223,59.4754,27600.0
2013-02-08 10:00:00,78.36,78.42,78.35,78.36,36800.0,59.4602,59.5058,59.4526,59.4602,36800.0
2013-02-08 10:10:00,78.35,78.39,78.33,78.37,12400.0,59.4526,59.483,59.4375,59.4678,12400.0
2013-02-08 10:20:00,78.37,78.41,78.34,78.34,36900.0,59.4678,59.4982,59.4451,59.4451,36900.0
2013-02-08 10:30:00,78.34,78.44,78.33,78.41,34200.0,59.4451,59.5209,59.4375,59.4982,34200.0
2013-02-08 10:40:00,78.4,78.43,78.37,78.43,14900.0,59.4906,59.5133,59.4678,59.5133,14900.0
2013-02-08 10:50:00,78.41,78.42,78.36,78.36,23800.0,59.4982,59.5058,59.4602,59.4602,23800.0
2013-02-08 11:00:00,78.36,78.37,78.3,78.32,43900.0,59.4602,59.4678,59.4147,59.4299,43900.0
2013-02-08 11:10:00,78.32,78.32,78.29,78.3,29800.0,59.4299,59.4299,59.4071,59.4147,29800.0
2013-02-08 11:20:00,78.31,78.31,78.28,78.29,35600.0,59.4223,59.4223,59.3995,59.4071,35600.0
2013-02-08 11:30:00,78.3,78.3,78.25,78.3,45200.0,59.4147,59.4147,59.3768,59.4147,45200.0
2013-02-08 11:40:00,78.3,78.32,78.3,78.31,54100.0,59.4147,59.4299,59.4147,59.4223,54100.0
2013-02-08 11:50:00,78.31,78.37,78.31,78.35,44300.0,59.4223,59.4678,59.4223,59.4526,44300.0
2013-02-08 12:00:00,78.36,78.38,78.35,78.37,12800.0,59.4602,59.4754,59.4526,59.4678,12800.0
2013-02-08 12:10:00,78.37,78.39,78.34,78.36,13100.0,59.4678,59.483,59.4451,59.4602,13100.0
2013-02-08 12:20:00,78.36,78.37,78.32,78.33,13200.0,59.4602,59.4678,59.4299,59.4375,13200.0
2013-02-08 12:30:00,78.33,78.33,78.29,78.29,13800.0,59.4375,59.4375,59.4071,59.4071,13800.0
2013-02-08 12:40:00,78.29,78.33,78.29,78.33,6600.0,59.4071,59.4375,59.4071,59.4375,6600.0
2013-02-08 12:50:00,78.33,78.34,78.32,78.34,13400.0,59.4375,59.4451,59.4299,59.4451,13400.0
2013-02-08 13:00:00,78.34,78.38,78.33,78.37,13300.0,59.4451,59.4754,59.4375,59.4678,13300.0
2013-02-08 13:10:00,78.36,78.37,78.34,78.35,9700.0,59.4602,59.4678,59.4451,59.4526,9700.0
2013-02-08 13:20:00,78.35,78.35,78.3,78.32,10200.0,59.4526,59.4526,59.4147,59.4299,10200.0
2013-02-08 13:30:00,78.31,78.36,78.31,78.35,13600.0,59.4223,59.4602,59.4223,59.4526,13600.0
2013-02-08 13:40:00,78.34,78.39,78.34,78.37,35200.0,59.4451,59.483,59.4451,59.4678,35200.0
2013-02-08 13:50:00,78.36,78.38,78.36,78.37,14200.0,59.4602,59.4754,59.4602,59.4678,14200.0
2013-02-08 14:00:00,78.36,78.39,78.36,78.39,41300.0,59.4602,59.483,59.4602,59.483,41300.0
2013-02-08 14:10:00,78.39,78.4,78.37,78.39,26400.0,59.483,59.4906,59.4678,59.483,26400.0
2013-02-08 14:20:00,78.37,78.4,78.35,78.39,47900.0,59.4678,59.4906,59.4526,59.483,47900.0
2013-02-08 14:30:00,78.38,78.41,78.37,78.4,19300.0,59.4754,59.4982,59.4678,59.4906,19300.0
2013-02-08 14:40:00,78.41,78.43,78.39,78.39,11900.0,59.4982,59.5133,59.483,59.483,11900.0
2013-02-08 14:50:00,78.39,78.4,78.36,78.39,19100.0,59.483,59.4906,59.4602,59.483,19100.0
2013-02-08 15:00:00,78.39,78.41,78.38,78.4,198700.0,59.483,59.4982,59.4754,59.4906,198700.0
2013-02-08 15:10:00,78.4,78.41,78.38,78.38,201100.0,59.4906,59.4982,59.4754,59.4754,201100.0
2013-02-08 15:20:00,78.37,78.39,78.34,78.35,95600.0,59.4678,59.483,59.4451,59.4526,95600.0
2013-02-08 15:30:00,78.35,78.36,78.28,78.29,42000.0,59.4526,59.4602,59.3995,59.4071,42000.0
2013-02-08 15:40:00,78.3,78.4,78.3,78.37,75400.0,59.4147,59.4906,59.4147,59.4678,75400.0
2013-02-08 15:50:00,78.38,78.43,78.38,78.43,168900.0,59.4754,59.5133,59.4754,59.5133,168900.0
2013-02-11 09:30:00,78.44,78.45,78.3,78.33,67800.0,59.5209,59.5285,59.4147,59.4375,67800.0
2013-02-11 09:40:00,78.31,78.37,78.29,78.37,16100.0,59.4223,59.4678,59.4071,59.4678,16100.0
2013-02-11 09:50:00,78.37,78.4,78.34,78.4,21600.0,59.4678,59.4906,59.4451,59.4906,21600.0
2013-02-11 10:00:00,78.39,78.44,78.39,78.42,27600.0,59.483,59.5209,59.483,59.5058,27600.0
2013-02-11 10:10:00,78.41,78.44,78.29,78.32,19600.0,59.4982,59.5209,59.4071,59.4299,19600.0
2013-02-11 10:20:00,78.32,78.37,78.31,78.37,29400.0,59.4299,59.4678,59.4223,59.4678,29400.0
2013-02-11 10:30:00,78.36,78.4,78.32,78.36,20400.0,59.4602,59.4906,59.4299,59.4602,20400.0
2013-02-11 10:40:00,78.37,78.47,78.37,78.44,14500.0,59.4678,59.5437,59.4678,59.5209,14500.0
2013-02-11 10:50:00,78.44,78.46,78.44,78.46,3200.0,59.5209,59.5361,59.5209,59.5361,3200.0
2013-02-11 11:00:00,78.48,78.51,78.46,78.5,10000.0,59.5513,59.5741,59.5361,59.5665,10000.0
2013-02-11 11:10:00,78.52,78.52,78.48,78.5,9400.0,59.5816,59.5816,59.5513,59.5665,9400.0
2013-02-11 11:20:00,78.49,78.5,78.46,78.46,6500.0,59.5589,59.5665,59.5361,59.5361,6500.0
2013-02-11 11:30:00,78.46,78.49,78.45,78.48,28600.0,59.5361,59.5589,59.5285,59.5513,28600.0
2013-02-11 11:40:00,78.48,78.49,78.47,78.48,5200.0,59.5513,59.5589,59.5437,59.5513,5200.0
2013-02-11 11:50:00,78.48,78.5,78.48,78.5,6900.0,59.5513,59.5665,59.5513,59.5665,6900.0
2013-02-11 12:00:00,78.5,78.51,78.46,78.47,20500.0,59.5665,59.5741,59.5361,59.5437,20500.0
2013-02-11 12:10:00,78.47,78.47,78.4,78.4,13700.0,59.5437,59.5437,59.4906,59.4906,13700.0
2013-02-11 12:20:00,78.45,78.48,78.45,78.47,10900.0,59.5285,59.5513,59.5285,59.5437,10900.0
2013-02-11 12:30:00,78.47,78.47,78.41,78.43,7900.0,59.5437,59.5437,59.4982,59.5133,7900.0
2013-02-11 12:40:00,78.44,78.44,78.37,78.38,16800.0,59.5209,59.5209,59.4678,59.4754,16800.0
2013-02-11 12:50:00,78.39,78.44,78.38,78.43,42200.0,59.483,59.5209,59.4754,59.5133,42200.0
2013-02-11 13:00:00,78.44,78.48,78.44,78.45,57600.0,59.5209,59.5513,59.5209,59.5285,57600.0
2013-02-11 13:10:00,78.45,78.47,78.44,78.44,7400.0,59.5285,59.5437,59.5209,59.5209,7400.0
2013-02-11 13:20:00,78.44,78.45,78.42,78.43,23300.0,59.5209,59.5285,59.5058,59.5133,23300.0
2013-02-11 13:30:00,78.43,78.44,78.41,78.41,8900.0,59.5133,59.5209,59.4982,59.4982,8900.0
2013-02-11 13:40:00,78.42,78.43,78.39,78.4,10900.0,59.5058,59.5133,59.483,59.4906,10900.0
2013-02-11 13:50:00,78.4,78.42,78.39,78.41,8400.0,59.4906,59.5058,59.483,59.4982,8400.0
2013-02-11 14:00:00,78.41,78.46,78.41,78.44,8300.0,59.4982,59.5361,59.4982,59.5209,8300.0
2013-02-11 14:10:00,78.45,78.46,78.43,78.43,6300.0,59.5285,59.5361,59.5133,59.5133,6300.0
2013-02-11 14:20:00,78.43,78.45,78.43,78.44,17000.0,59.5133,59.5285,59.5133,59.5209,17000.0
2013-02-11 14:30:00,78.44,78.47,78.44,78.46,7000.0,59.5209,59.5437,59.5209,59.5361,7000.0
2013-02-11 14:40:00,78.46,78.47,78.44,78.44,29700.0,59.5361,59.5437,59.5209,59.5209,29700.0
2013-02-11 14:50:00,78.45,78.45,78.4,78.42,51800.0,59.5285,59.5285,59.4906,59.5058,51800.0
2013-02-11 15:00:00,78.41,78.46,78.4,78.45,19700.0,59.4982,59.5361,59.4906,59.5285,19700.0
2013-02-11 15:10:00,78.45,78.51,78.45,78.48,26400.0,59.5285,59.5741,59.5285,59.5513,26400.0
2013-02-11 15:20:00,78.48,78.5,78.46,78.46,22500.0,59.5513,59.5665,59.5361,59.5361,22500.0
2013-02-11 15:30:00,78.47,78.5,78.45,78.49,19000.0,59.5437,59.5665,59.5285,59.5589,19000.0
2013-02-11 15:40:00,78.5,78.53,78.49,78.52,16500.0,59.5665,59.5892,59.5589,59.5816,16500.0
2013-02-11 15:50:00,78.52,78.52,78.47,78.48,149900.0,59.5816,59.5816,59.5437,59.5513,149900.0
2013-02-12 09:30:00,78.5,78.6,78.47,78.47,47100.0,59.5665,59.6423,59.5437,59.5437,47100.0
2013-02-12 09:40:00,78.49,78.5,78.41,78.47,22900.0,59.5589,59.5665,59.4982,59.5437,22900.0
2013-02-12 09:50:00,78.48,78.62,78.47,78.56,47100.0,59.5513,59.6575,59.5437,59.612,47100.0
2013-02-12 10:00:00,78.57,78.69,78.56,78.65,39300.0,59.6196,59.7106,59.612,59.6803,39300.0
2013-02-12 10:10:00,78.66,78.68,78.63,78.63,17500.0,59.6879,59.703,59.6651,59.6651,17500.0
2013-02-12 10:20:00,78.63,78.69,78.63,78.64,31100.0,59.6651,59.7106,59.6651,59.6727,31100.0
2013-02-12 10:30:00,78.64,78.64,78.6,78.61,27900.0,59.6727,59.6727,59.6423,59.6499,27900.0
2013-02-12 10:40:00,78.61,78.65,78.59,78.62,47200.0,59.6499,59.6803,59.6348,59.6575,47200.0
2013-02-12 10:50:00,78.63,78.65,78.62,78.64,20800.0,59.6651,59.6803,59.6575,59.6727,20800.0
2013-02-12 11:00:00,78.65,78.68,78.63,78.67,28200.0,59.6803,59.703,59.6651,59.6955,28200.0
2013-02-12 11:10:00,78.68,78.69,78.64,78.66,19500.0,59.703,59.7106,59.6727,59.6879,19500.0
2013-02-12 11:20:00,78.68,78.69,78.66,78.68,19400.0,59.703,59.7106,59.6879,59.703,19400.0
2013-02-12 11:30:00,78.68,78.75,78.68,78.73,45100.0,59.703,59.7562,59.703,59.741,45100.0
2013-02-12 11:40:00,78.72,78.74,78.71,78.71,24000.0,59.7334,59.7486,59.7258,59.7258,24000.0
2013-02-12 11:50:00,78.72,78.74,78.71,78.73,11800.0,59.7334,59.7486,59.7258,59.741,11800.0
2013-02-12 12:00:00,78.74,78.77,78.73,78.75,20200.0,59.7486,59.7713,59.741,59.7562,20200.0
2013-02-12 12:10:00,78.74,78.77,78.74,78.75,14500.0,59.7486,59.7713,59.7486,59.7562,14500.0
2013-02-12 12:20:00,78.75,78.8,78.75,78.76,16600.0,59.7562,59.7941,59.7562,59.7638,16600.0
2013-02-12 12:30:00,78.75,78.77,78.74,78.76,11500.0,59.7562,59.7713,59.7486,59.7638,11500.0
2013-02-12 12:40:00,78.78,78.81,78.78,78.81,14800.0,59.7789,59.8017,59.7789,59.8017,14800.0
2013-02-12 12:50:00,78.8,78.85,78.8,78.84,19300.0,59.7941,59.832,59.7941,59.8245,19300.0
2013-02-12 13:00:00,78.85,78.87,78.84,78.85,20400.0,59.832,59.8472,59.8245,59.832,20400.0
2013-02-12 13:10:00,78.85,78.87,78.85,78.86,16200.0,59.832,59.8472,59.832,59.8396,16200.0
2013-02-12 13:20:00,78.88,78.93,78.87,78.92,31800.0,59.8548,59.8928,59.8472,59.8852,31800.0
2013-02-12 13:30:00,78.92,78.93,78.89,78.92,46100.0,59.8852,59.8928,59.8624,59.8852,46100.0
2013-02-12 13:40:00,78.92,78.93,78.9,78.9,27000.0,59.8852,59.8928,59.87,59.87,27000.0
2013-02-12 13:50:00,78.9,78.91,78.86,78.87,29500.0,59.87,59.8776,59.8396,59.8472,29500.0
2013-02-12 14:00:00,78.87,78.89,78.86,78.89,70500.0,59.8472,59.8624,59.8396,59.8624,70500.0
2013-02-12 14:10:00,78.87,78.89,78.86,78.87,39200.0,59.8472,59.8624,59.8396,59.8472,39200.0
2013-02-12 14:20:00,78.87,78.87,78.82,78.83,36200.0,59.8472,59.8472,59.8093,59.8169,36200.0
2013-02-12 14:30:00,78.83,78.87,78.83,78.87,19100.0,59.8169,59.8472,59.8169,59.8472,19100.0
2013-02-12 14:40:00,78.86,78.88,78.85,78.86,36400.0,59.8396,59.8548,59.832,59.8396,36400.0
2013-02-12 14:50:00,78.87,78.89,78.86,78.87,21800.0,59.8472,59.8624,59.8396,59.8472,21800.0
2013-02-12 15:00:00,78.86,78.87,78.81,78.83,26500.0,59.8396,59.8472,59.8017,59.8169,26500.0
2013-02-12 15:10:00,78.83,78.84,78.81,78.84,48200.0,59.8169,59.8245,59.8017,59.8245,48200.0
2013-02-12 15:20:00,78.84,78.86,78.83,78.84,43600.0,59.8245,59.8396,59.8169,59.8245,43600.0
2013-02-12 15:30:00,78.85,78.87,78.82,78.83,26600.0,59.832,59.8472,59.8093,59.8169,26600.0
2013-02-12 15:40:00,78.86,78.86,78.79,78.82,90900.0,59.8396,59.8396,59.7865,59.8093,90900.0
2013-02-12 15:50:00,78.82,78.85,78.81,78.84,108600.0,59.8093,59.832,59.8017,59.8245,108600.0
2013-02-13 09:30:00,79.03,79.16,78.99,79.16,52400.0,59.9686,60.0673,59.9383,60.0673,52400.0
2013-02-13 09:40:00,79.16,79.17,79.02,79.02,21200.0,60.0673,60.0749,59.961,59.961,21200.0
2013-02-13 09:50:00,78.99,79.08,78.98,79.08,10000.0,59.9383,60.0066,59.9307,60.0066,10000.0
2013-02-13 10:00:00,79.08,79.13,79.05,79.1,15400.0,60.0066,60.0445,59.9838,60.0217,15400.0
2013-02-13 10:10:00,79.13,79.15,79.1,79.15,24900.0,60.0445,60.0597,60.0217,60.0597,24900.0
2013-02-13 10:20:00,79.14,79.17,79.12,79.13,19000.0,60.0521,60.0749,60.0369,60.0445,19000.0
2013-02-13 10:30:00,79.12,79.13,79.07,79.09,15800.0,60.0369,60.0445,59.999,60.0142,15800.0
2013-02-13 10:40:00,79.08,79.09,79.04,79.05,21700.0,60.0066,60.0142,59.9762,59.9838,21700.0
2013-02-13 10:50:00,79.05,79.05,78.98,79.04,14900.0,59.9838,59.9838,59.9307,59.9762,14900.0
2013-02-13 11:00:00,79.03,79.04,79.0,79.04,66000.0,59.9686,59.9762,59.9459,59.9762,66000.0
2013-02-13 11:10:00,79.04,79.05,78.91,78.92,42500.0,59.9762,59.9838,59.8776,59.8852,42500.0
2013-02-13 11:20:00,78.91,78.92,78.84,78.88,42000.0,59.8776,59.8852,59.8245,59.8548,42000.0
2013-02-13 11:30:00,78.88,78.9,78.86,78.86,11000.0,59.8548,59.87,59.8396,59.8396,11000.0
2013-02-13 11:40:00,78.86,78.89,78.83,78.89,20200.0,59.8396,59.8624,59.8169,59.8624,20200.0
2013-02-13 11:50:00,78.89,78.91,78.84,78.91,10200.0,59.8624,59.8776,59.8245,59.8776,10200.0
2013-02-13 12:00:00,78.91,78.94,78.9,78.94,3600.0,59.8776,59.9003,59.87,59.9003,3600.0
2013-02-13 12:10:00,78.95,78.96,78.92,78.94,14200.0,59.9079,59.9155,59.8852,59.9003,14200.0
2013-02-13 12:20:00,78.95,78.95,78.9,78.91,8600.0,59.9079,59.9079,59.87,59.8776,8600.0
2013-02-13 12:30:00,78.92,78.97,78.91,78.96,10300.0,59.8852,59.9231,59.8776,59.9155,10300.0
2013-02-13 12:40:00,78.96,78.99,78.94,78.98,12700.0,59.9155,59.9383,59.9003,59.9307,12700.0
2013-02-13 12:50:00,78.96,78.99,78.95,78.95,15400.0,59.9155,59.9383,59.9079,59.9079,15400.0
2013-02-13 13:00:00,78.95,78.97,78.94,78.94,14000.0,59.9079,59.9231,59.9003,59.9003,14000.0
2013-02-13 13:10:00,78.95,78.99,78.93,78.97,18800.0,59.9079,59.9383,59.8928,59.9231,18800.0
2013-02-13 13:20:00,78.97,78.98,78.95,78.96,8900.0,59.9231,59.9307,59.9079,59.9155,8900.0
2013-02-13 13:30:00,78.97,78.98,78.95,78.96,11200.0,59.9231,59.9307,59.9079,59.9155,11200.0
2013-02-13 13:40:00,78.95,78.99,78.95,78.98,17600.0,59.9079,59.9383,59.9079,59.9307,17600.0
2013-02-13 13:50:00,78.97,78.98,78.96,78.97,7600.0,59.9231,59.9307,59.9155,59.9231,7600.0
2013-02-13 14:00:00,78.96,78.98,78.94,78.94,10400.0,59.9155,59.9307,59.9003,59.9003,10400.0
2013-02-13 14:10:00,78.94,78.94,78.88,78.88,11500.0,59.9003,59.9003,59.8548,59.8548,11500.0
2013-02-13 14:20:00,78.86,78.88,78.83,78.87,6000.0,59.8396,59.8548,59.8169,59.8472,6000.0
2013-02-13 14:30:00,78.88,78.88,78.78,78.83,16400.0,59.8548,59.8548,59.7789,59.8169,16400.0
2013-02-13 14:40:00,78.83,78.83,78.77,78.77,17600.0,59.8169,59.8169,59.7713,59.7713,17600.0
2013-02-13 14:50:00,78.78,78.78,78.72,78.78,10100.0,59.7789,59.7789,59.7334,59.7789,10100.0
2013-02-13 15:00:00,78.79,78.82,78.78,78.81,83000.0,59.7865,59.8093,59.7789,59.8017,83000.0
2013-02-13 15:10:00,78.82,78.84,78.8,78.81,176000.0,59.8093,59.8245,59.7941,59.8017,176000.0
2013-02-13 15:20:00,78.83,78.88,78.83,78.87,107900.0,59.8169,59.8548,59.8169,59.8472,107900.0
2013-02-13 15:30:00,78.86,78.88,78.81,78.81,78700.0,59.8396,59.8548,59.8017,59.8017,78700.0
2013-02-13 15:40:00,78.82,78.88,78.82,78.84,65700.0,59.8093,59.8548,59.8093,59.8245,65700.0
2013-02-13 15:50:00,78.84,78.97,78.84,78.97,93500.0,59.8245,59.9231,59.8245,59.9231,93500.0
2013-02-14 09:30:00,78.73,78.73,78.6,78.69,78600.0,59.741,59.741,59.6423,59.7106,78600.0
2013-02-14 09:40:00,78.69,78.78,78.67,78.76,49300.0,59.7106,59.7789,59.6955,59.7638,49300.0
2013-02-14 09:50:00,78.75,78.84,78.75,78.78,44600.0,59.7562,59.8245,59.7562,59.7789,44600.0
2013-02-14 10:00:00,78.79,78.86,78.79,78.8,82300.0,59.7865,59.8396,59.7865,59.7941,82300.0
2013-02-14 10:10:00,78.81,78.89,78.79,78.87,39300.0,59.8017,59.8624,59.7865,59.8472,39300.0
2013-02-14 10:20:00,78.87,78.91,78.84,78.89,18000.0,59.8472,59.8776,59.8245,59.8624,18000.0
2013-02-14 10:30:00,78.89,78.94,78.89,78.94,17400.0,59.8624,59.9003,59.8624,59.9003,17400.0
2013-02-14 10:40:00,78.95,79.01,78.95,79.0,36500.0,59.9079,59.9535,59.9079,59.9459,36500.0
2013-02-14 10:50:00,79.0,79.0,78.95,78.96,44700.0,59.9459,59.9459,59.9079,59.9155,44700.0
2013-02-14 11:00:00,78.96,78.99,78.94,78.94,66300.0,59.9155,59.9383,59.9003,59.9003,66300.0
2013-02-14 11:10:00,78.93,78.94,78.91,78.92,23100.0,59.8928,59.9003,59.8776,59.8852,23100.0
2013-02-14 11:20:00,78.91,78.94,78.9,78.91,18600.0,59.8776,59.9003,59.87,59.8776,18600.0
2013-02-14 11:30:00,78.91,78.94,78.89,78.89,17600.0,59.8776,59.9003,59.8624,59.8624,17600.0
2013-02-14 11:40:00,78.9,78.9,78.87,78.9,14500.0,59.87,59.87,59.8472,59.87,14500.0
2013-02-14 11:50:00,78.9,78.93,78.89,78.93,27800.0,59.87,59.8928,59.8624,59.8928,27800.0
2013-02-14 12:00:00,78.92,78.93,78.91,78.92,59000.0,59.8852,59.8928,59.8776,59.8852,59000.0
2013-02-14 12:10:00,78.92,78.96,78.91,78.95,48800.0,59.8852,59.9155,59.8776,59.9079,48800.0
2013-02-14 12:20:00,78.95,78.95,78.92,78.93,11500.0,59.9079,59.9079,59.8852,59.8928,11500.0
2013-02-14 12:30:00,78.92,78.92,78.91,78.92,38600.0,59.8852,59.8852,59.8776,59.8852,38600.0
2013-02-14 12:40:00,78.92,78.95,78.91,78.94,68600.0,59.8852,59.9079,59.8776,59.9003,68600.0
2013-02-14 12:50:00,78.94,78.99,78.92,78.98,43000.0,59.9003,59.9383,59.8852,59.9307,43000.0
2013-02-14 13:00:00,78.98,79.0,78.98,79.0,9700.0,59.9307,59.9459,59.9307,59.9459,9700.0
2013-02-14 13:10:00,79.0,79.02,78.96,78.98,18700.0,59.9459,59.961,59.9155,59.9307,18700.0
2013-02-14 13:20:00,78.97,78.97,78.92,78.94,51600.0,59.9231,59.9231,59.8852,59.9003,51600.0
2013-02-14 13:30:00,78.94,78.97,78.94,78.96,57300.0,59.9003,59.9231,59.9003,59.9155,57300.0
2013-02-14 13:40:00,78.95,78.98,78.95,78.97,25000.0,59.9079,59.9307,59.9079,59.9231,25000.0
2013-02-14 13:50:00,78.98,79.0,78.97,78.98,20200.0,59.9307,59.9459,59.9231,59.9307,20200.0
2013-02-14 14:00:00,78.98,79.06,78.96,79.06,46300.0,59.9307,59.9914,59.9155,59.9914,46300.0
2013-02-14 14:10:00,79.05,79.07,79.03,79.03,10000.0,59.9838,59.999,59.9686,59.9686,10000.0
2013-02-14 14:20:00,79.04,79.07,79.04,79.06,10600.0,59.9762,59.999,59.9762,59.9914,10600.0
2013-02-14 14:30:00,79.06,79.06,79.04,79.06,12100.0,59.9914,59.9914,59.9762,59.9914,12100.0
2013-02-14 14:40:00,79.07,79.08,79.04,79.07,16800.0,59.999,60.0066,59.9762,59.999,16800.0
2013-02-14 14:50:00,79.08,79.1,79.07,79.09,23500.0,60.0066,60.0217,59.999,60.0142,23500.0
2013-02-14 15:00:00,79.09,79.11,79.05,79.07,20400.0,60.0142,60.0293,59.9838,59.999,20400.0
2013-02-14 15:10:00,79.08,79.12,79.08,79.09,38700.0,60.0066,60.0369,60.0066,60.0142,38700.0
2013-02-14 15:20:00,79.1,79.12,79.09,79.11,11300.0,60.0217,60.0369,60.0142,60.0293,11300.0
2013-02-14 15:30:00,79.12,79.14,79.09,79.11,15500.0,60.0369,60.0521,60.0142,60.0293,15500.0
2013-02-14 15:40:00,79.11,79.12,79.04,79.06,110400.0,60.0293,60.0369,59.9762,59.9914,110400.0
2013-02-14 15:50:00,79.06,79.07,79.02,79.04,262400.0,59.9914,59.999,59.961,59.9762,262400.0
2013-02-15 09:30:00,79.17,79.17,79.08,79.13,66300.0,60.0749,60.0749,60.0066,60.0445,66300.0
2013-02-15 09:40:00,79.13,79.13,79.04,79.04,42600.0,60.0445,60.0445,59.9762,59.9762,42600.0
2013-02-15 09:50:00,79.05,79.14,79.05,79.11,38300.0,59.9838,60.0521,59.9838,60.0293,38300.0
2013-02-15 10:00:00,79.12,79.15,79.12,79.12,15000.0,60.0369,60.0597,60.0369,60.0369,15000.0
2013-02-15 10:10:00,79.13,79.14,79.08,79.1,35300.0,60.0445,60.0521,60.0066,60.0217,35300.0
2013-02-15 10:20:00,79.1,79.1,79.05,79.05,17600.0,60.0217,60.0217,59.9838,59.9838,17600.0
2013-02-15 10:30:00,79.03,79.03,78.97,78.98,8000.0,59.9686,59.9686,59.9231,59.9307,8000.0
2013-02-15 10:40:00,78.97,79.05,78.96,79.03,20100.0,59.9231,59.9838,59.9155,59.9686,20100.0
2013-02-15 10:50:00,79.03,79.08,79.02,79.08,23600.0,59.9686,60.0066,59.961,60.0066,23600.0
2013-02-15 11:00:00,79.07,79.08,79.04,79.06,11700.0,59.999,60.0066,59.9762,59.9914,11700.0
2013-02-15 11:10:00,79.06,79.07,79.04,79.04,30300.0,59.9914,59.999,59.9762,59.9762,30300.0
2013-02-15 11:20:00,79.03,79.04,78.97,78.99,34700.0,59.9686,59.9762,59.9231,59.9383,34700.0
2013-02-15 11:30:00,78.99,78.99,78.95,78.95,19200.0,59.9383,59.9383,59.9079,59.9079,19200.0
2013-02-15 11:40:00,78.94,78.94,78.89,78.93,27100.0,59.9003,59.9003,59.8624,59.8928,27100.0
2013-02-15 11:50:00,78.92,78.96,78.91,78.96,8500.0,59.8852,59.9155,59.8776,59.9155,8500.0
2013-02-15 12:00:00,78.95,78.95,78.87,78.87,7300.0,59.9079,59.9079,59.8472,59.8472,7300.0
2013-02-15 12:10:00,78.87,78.87,78.79,78.81,15100.0,59.8472,59.8472,59.7865,59.8017,15100.0
2013-02-15 12:20:00,78.82,78.83,78.78,78.83,15300.0,59.8093,59.8169,59.7789,59.8169,15300.0
2013-02-15 12:30:00,78.82,78.84,78.8,78.84,12200.0,59.8093,59.8245,59.7941,59.8245,12200.0
2013-02-15 12:40:00,78.84,78.91,78.84,78.9,17500.0,59.8245,59.8776,59.8245,59.87,17500.0
2013-02-15 12:50:00,78.9,78.9,78.88,78.89,11100.0,59.87,59.87,59.8548,59.8624,11100.0
2013-02-15 13:00:00,78.9,78.92,78.9,78.91,7500.0,59.87,59.8852,59.87,59.8776,7500.0
2013-02-15 13:10:00,78.91,78.93,78.9,78.92,29200.0,59.8776,59.8928,59.87,59.8852,29200.0
2013-02-15 13:20:00,78.92,78.92,78.88,78.91,21700.0,59.8852,59.8852,59.8548,59.8776,21700.0
2013-02-15 13:30:00,78.91,78.95,78.91,78.94,14200.0,59.8776,59.9079,59.8776,59.9003,14200.0
2013-02-15 13:40:00,78.94,78.95,78.93,78.94,7200.0,59.9003,59.9079,59.8928,59.9003,7200.0
2013-02-15 13:50:00,78.94,78.95,78.93,78.93,18200.0,59.9003,59.9079,59.8928,59.8928,18200.0
2013-02-15 14:00:00,78.94,78.95,78.86,78.86,36800.0,59.9003,59.9079,59.8396,59.8396,36800.0
2013-02-15 14:10:00,78.85,78.85,78.71,78.71,27800.0,59.832,59.832,59.7258,59.7258,27800.0
2013-02-15 14:20:00,78.7,78.75,78.64,78.64,28800.0,59.7182,59.7562,59.6727,59.6727,28800.0
2013-02-15 14:30:00,78.64,78.74,78.64,78.71,30400.0,59.6727,59.7486,59.6727,59.7258,30400.0
2013-02-15 14:40:00,78.7,78.71,78.6,78.64,14300.0,59.7182,59.7258,59.6423,59.6727,14300.0
2013-02-15 14:50:00,78.64,78.68,78.64,78.64,34800.0,59.6727,59.703,59.6727,59.6727,34800.0
2013-02-15 15:00:00,78.64,78.7,78.63,78.66,18700.0,59.6727,59.7182,59.6651,59.6879,18700.0
2013-02-15 15:10:00,78.66,78.7,78.65,78.7,15500.0,59.6879,59.7182,59.6803,59.7182,15500.0
2013-02-15 15:20:00,78.71,78.77,78.71,78.75,23800.0,59.7258,59.7713,59.7258,59.7562,23800.0
2013-02-15 15:30:00,78.75,78.82,78.74,78.79,33400.0,59.7562,59.8093,59.7486,59.7865,33400.0
2013-02-15 15:40:00,78.79,78.87,78.79,78.83,48300.0,59.7865,59.8472,59.7865,59.8169,48300.0
2013-02-15 15:50:00,78.83,78.87,78.8,78.87,71600.0,59.8169,59.8472,59.7941,59.8472,71600.0
2013-02-19 09:30:00,78.99,79.13,78.99,79.09,157900.0,59.9383,60.0445,59.9383,60.0142,157900.0
2013-02-19 09:40:00,79.09,79.27,79.09,79.26,77300.0,60.0142,60.1507,60.0142,60.1432,77300.0
2013-02-19 09:50:00,79.26,79.33,79.26,79.32,25800.0,60.1432,60.1963,60.1432,60.1887,25800.0
2013-02-19 10:00:00,79.32,79.33,79.27,79.27,17000.0,60.1887,60.1963,60.1507,60.1507,17000.0
2013-02-19 10:10:00,79.27,79.3,79.25,79.29,22700.0,60.1507,60.1735,60.1356,60.1659,22700.0
2013-02-19 10:20:00,79.29,79.35,79.29,79.35,140900.0,60.1659,60.2114,60.1659,60.2114,140900.0
2013-02-19 10:30:00,79.34,79.35,79.29,79.34,11400.0,60.2039,60.2114,60.1659,60.2039,11400.0
2013-02-19 10:40:00,79.34,79.39,79.32,79.35,24900.0,60.2039,60.2418,60.1887,60.2114,24900.0
2013-02-19 10:50:00,79.34,79.34,79.28,79.31,22200.0,60.2039,60.2039,60.1583,60.1811,22200.0
2013-02-19 11:00:00,79.31,79.34,79.29,79.31,20100.0,60.1811,60.2039,60.1659,60.1811,20100.0
2013-02-19 11:10:00,79.32,79.34,79.32,79.33,95300.0,60.1887,60.2039,60.1887,60.1963,95300.0
2013-02-19 11:20:00,79.33,79.43,79.32,79.43,153000.0,60.1963,60.2722,60.1887,60.2722,153000.0
2013-02-19 11:30:00,79.43,79.44,79.4,79.41,53800.0,60.2722,60.2797,60.2494,60.257,53800.0
2013-02-19 11:40:00,79.41,79.42,79.39,79.42,21700.0,60.257,60.2646,60.2418,60.2646,21700.0
2013-02-19 11:50:00,79.42,79.48,79.41,79.46,21100.0,60.2646,60.3101,60.257,60.2949,21100.0
2013-02-19 12:00:00,79.45,79.45,79.38,79.39,10000.0,60.2873,60.2873,60.2342,60.2418,10000.0
2013-02-19 12:10:00,79.39,79.41,79.37,79.39,52200.0,60.2418,60.257,60.2266,60.2418,52200.0
2013-02-19 12:20:00,79.39,79.4,79.38,79.38,30900.0,60.2418,60.2494,60.2342,60.2342,30900.0
2013-02-19 12:30:00,79.38,79.39,79.37,79.38,53600.0,60.2342,60.2418,60.2266,60.2342,53600.0
2013-02-19 12:40:00,79.37,79.4,79.36,79.38,41500.0,60.2266,60.2494,60.219,60.2342,41500.0
2013-02-19 12:50:00,79.38,79.42,79.38,79.41,42100.0,60.2342,60.2646,60.2342,60.257,42100.0
2013-02-19 13:00:00,79.42,79.43,79.42,79.43,22200.0,60.2646,60.2722,60.2646,60.2722,22200.0
2013-02-19 13:10:00,79.43,79.43,79.41,79.43,28400.0,60.2722,60.2722,60.257,60.2722,28400.0
2013-02-19 13:20:00,79.43,79.43,79.4,79.41,37900.0,60.2722,60.2722,60.2494,60.257,37900.0
2013-02-19 13:30:00,79.4,79.43,79.4,79.41,54000.0,60.2494,60.2722,60.2494,60.257,54000.0
2013-02-19 13:40:00,79.41,79.43,79.4,79.41,29000.0,60.257,60.2722,60.2494,60.257,29000.0
2013-02-19 13:50:00,79.4,79.45,79.4,79.45,37000.0,60.2494,60.2873,60.2494,60.2873,37000.0
2013-02-19 14:00:00,79.45,79.54,79.45,79.53,37700.0,60.2873,60.3556,60.2873,60.348,37700.0
2013-02-19 14:10:00,79.54,79.54,79.5,79.51,27200.0,60.3556,60.3556,60.3253,60.3329,27200.0
2013-02-19 14:20:00,79.51,79.56,79.5,79.53,31000.0,60.3329,60.3708,60.3253,60.348,31000.0
2013-02-19 14:30:00,79.53,79.55,79.52,79.54,33300.0,60.348,60.3632,60.3404,60.3556,33300.0
2013-02-19 14:40:00,79.55,79.56,79.47,79.47,23800.0,60.3632,60.3708,60.3025,60.3025,23800.0
2013-02-19 14:50:00,79.48,79.5,79.47,79.49,7100.0,60.3101,60.3253,60.3025,60.3177,7100.0
2013-02-19 15:00:00,79.5,79.53,79.47,79.51,21900.0,60.3253,60.348,60.3025,60.3329,21900.0
2013-02-19 15:10:00,79.5,79.55,79.49,79.5,9400.0,60.3253,60.3632,60.3177,60.3253,9400.0
2013-02-19 15:20:00,79.5,79.53,79.49,79.49,26500.0,60.3253,60.348,60.3177,60.3177,26500.0
2013-02-19 15:30:00,79.49,79.51,79.45,79.45,13700.0,60.3177,60.3329,60.2873,60.2873,13700.0
2013-02-19 15:40:00,79.45,79.54,79.45,79.53,131300.0,60.2873,60.3556,60.2873,60.348,131300.0
2013-02-19 15:50:00,79.53,79.6,79.52,79.59,376200.0,60.348,60.4012,60.3404,60.3936,376200.0
2013-02-20 09:30:00,79.55,79.58,79.46,79.49,57700.0,60.3632,60.386,60.2949,60.3177,57700.0
2013-02-20 09:40:00,79.48,79.51,79.41,79.46,52000.0,60.3101,60.3329,60.257,60.2949,52000.0
2013-02-20 09:50:00,79.46,79.5,79.39,79.41,23500.0,60.2949,60.3253,60.2418,60.257,23500.0
2013-02-20 10:00:00,79.41,79.48,79.41,79.45,15900.0,60.257,60.3101,60.257,60.2873,15900.0
2013-02-20 10:10:00,79.45,79.51,79.44,79.49,22200.0,60.2873,60.3329,60.2797,60.3177,22200.0
2013-02-20 10:20:00,79.5,79.52,79.44,79.45,10500.0,60.3253,60.3404,60.2797,60.2873,10500.0
2013-02-20 10:30:00,79.45,79.48,79.4,79.43,25000.0,60.2873,60.3101,60.2494,60.2722,25000.0
2013-02-20 10:40:00,79.41,79.42,79.32,79.33,14400.0,60.257,60.2646,60.1887,60.1963,14400.0
2013-02-20 10:50:00,79.34,79.36,79.33,79.34,14300.0,60.2039,60.219,60.1963,60.2039,14300.0
2013-02-20 11:00:00,79.33,79.33,79.22,79.24,23100.0,60.1963,60.1963,60.1128,60.128,23100.0
2013-02-20 11:10:00,79.25,79.25,79.17,79.25,59600.0,60.1356,60.1356,60.0749,60.1356,59600.0
2013-02-20 11:20:00,79.26,79.3,79.23,79.23,15700.0,60.1432,60.1735,60.1204,60.1204,15700.0
2013-02-20 11:30:00,79.23,79.24,79.15,79.16,27600.0,60.1204,60.128,60.0597,60.0673,27600.0
2013-02-20 11:40:00,79.17,79.19,79.12,79.19,17600.0,60.0749,60.09,60.0369,60.09,17600.0
2013-02-20 11:50:00,79.19,79.2,79.15,79.17,12700.0,60.09,60.0976,60.0597,60.0749,12700.0
2013-02-20 12:00:00,79.18,79.2,79.14,79.19,22700.0,60.0825,60.0976,60.0521,60.09,22700.0
2013-02-20 12:10:00,79.19,79.24,79.18,79.22,33200.0,60.09,60.128,60.0825,60.1128,33200.0
2013-02-20 12:20:00,79.23,79.24,79.2,79.2,7500.0,60.1204,60.128,60.0976,60.0976,7500.0
2013-02-20 12:30:00,79.21,79.26,79.18,79.26,15400.0,60.1052,60.1432,60.0825,60.1432,15400.0
2013-02-20 12:40:00,79.26,79.27,79.22,79.23,7200.0,60.1432,60.1507,60.1128,60.1204,7200.0
2013-02-20 12:50:00,79.22,79.22,79.17,79.22,9900.0,60.1128,60.1128,60.0749,60.1128,9900.0
2013-02-20 13:00:00,79.22,79.22,79.16,79.18,10600.0,60.1128,60.1128,60.0673,60.0825,10600.0
2013-02-20 13:10:00,79.18,79.19,79.13,79.19,11500.0,60.0825,60.09,60.0445,60.09,11500.0
2013-02-20 13:20:00,79.2,79.22,79.17,79.18,29800.0,60.0976,60.1128,60.0749,60.0825,29800.0
2013-02-20 13:30:00,79.18,79.18,79.11,79.12,12300.0,60.0825,60.0825,60.0293,60.0369,12300.0
2013-02-20 13:40:00,79.13,79.18,79.13,79.14,7400.0,60.0445,60.0825,60.0445,60.0521,7400.0
2013-02-20 13:50:00,79.13,79.15,79.1,79.12,37700.0,60.0445,60.0597,60.0217,60.0369,37700.0
2013-02-20 14:00:00,79.11,79.2,79.01,79.2,52500.0,60.0293,60.0976,59.9535,60.0976,52500.0
2013-02-20 14:10:00,79.22,79.22,79.07,79.14,30800.0,60.1128,60.1128,59.999,60.0521,30800.0
2013-02-20 14:20:00,79.15,79.15,79.04,79.11,18600.0,60.0597,60.0597,59.9762,60.0293,18600.0
2013-02-20 14:30:00,79.1,79.13,79.03,79.09,20500.0,60.0217,60.0445,59.9686,60.0142,20500.0
2013-02-20 14:40:00,79.09,79.09,78.87,78.88,44300.0,60.0142,60.0142,59.8472,59.8548,44300.0
2013-02-20 14:50:00,78.89,78.92,78.8,78.83,49600.0,59.8624,59.8852,59.7941,59.8169,49600.0
2013-02-20 15:00:00,78.82,78.82,78.63,78.69,49900.0,59.8093,59.8093,59.6651,59.7106,49900.0
2013-02-20 15:10:00,78.69,78.75,78.61,78.64,73100.0,59.7106,59.7562,59.6499,59.6727,73100.0
2013-02-20 15:20:00,78.63,78.69,78.58,78.62,42000.0,59.6651,59.7106,59.6272,59.6575,42000.0
2013-02-20 15:30:00,78.61,78.68,78.52,78.64,32100.0,59.6499,59.703,59.5816,59.6727,32100.0
2013-02-20 15:40:00,78.65,78.66,78.51,78.55,56500.0,59.6803,59.6879,59.5741,59.6044,56500.0
2013-02-20 15:50:00,78.54,78.56,78.44,78.48,124700.0,59.5968,59.612,59.5209,59.5513,124700.0
2013-02-21 09:30:00,78.29,78.29,78.08,78.13,90800.0,59.4071,59.4071,59.2478,59.2857,90800.0
2013-02-21 09:40:00,78.15,78.22,78.02,78.06,44100.0,59.3009,59.354,59.2022,59.2326,44100.0
2013-02-21 09:50:00,78.07,78.07,77.92,77.99,31300.0,59.2402,59.2402,59.1264,59.1795,31300.0
2013-02-21 10:00:00,77.99,77.99,77.84,77.94,54200.0,59.1795,59.1795,59.0656,59.1415,54200.0
2013-02-21 10:10:00,77.93,78.02,77.91,77.96,37300.0,59.1339,59.2022,59.1188,59.1567,37300.0
2013-02-21 10:20:00,77.95,78.21,77.95,78.17,57400.0,59.1491,59.3464,59.1491,59.3161,57400.0
2013-02-21 10:30:00,78.17,78.21,78.07,78.07,30900.0,59.3161,59.3464,59.2402,59.2402,30900.0
2013-02-21 10:40:00,78.07,78.15,78.07,78.13,16000.0,59.2402,59.3009,59.2402,59.2857,16000.0
2013-02-21 10:50:00,78.12,78.12,78.03,78.06,31200.0,59.2781,59.2781,59.2098,59.2326,31200.0
2013-02-21 11:00:00,78.06,78.08,78.01,78.07,44400.0,59.2326,59.2478,59.1946,59.2402,44400.0
2013-02-21 11:10:00,78.08,78.1,77.95,77.98,34600.0,59.2478,59.2629,59.1491,59.1719,34600.0
2013-02-21 11:20:00,77.97,78.0,77.95,77.97,28700.0,59.1643,59.1871,59.1491,59.1643,28700.0
2013-02-21 11:30:00,77.96,78.01,77.93,78.01,30000.0,59.1567,59.1946,59.1339,59.1946,30000.0
2013-02-21 11:40:00,78.01,78.06,78.0,78.06,16700.0,59.1946,59.2326,59.1871,59.2326,16700.0
2013-02-21 11:50:00,78.05,78.1,78.04,78.05,14800.0,59.225,59.2629,59.2174,59.225,14800.0
2013-02-21 12:00:00,78.05,78.05,77.98,77.99,9800.0,59.225,59.225,59.1719,59.1795,9800.0
2013-02-21 12:10:00,77.98,77.98,77.88,77.89,14000.0,59.1719,59.1719,59.096,59.1036,14000.0
2013-02-21 12:20:00,77.88,77.95,77.88,77.94,8900.0,59.096,59.1491,59.096,59.1415,8900.0
2013-02-21 12:30:00,77.95,77.96,77.83,77.83,23600.0,59.1491,59.1567,59.0581,59.0581,23600.0
2013-02-21 12:40:00,77.84,77.86,77.82,77.85,10000.0,59.0656,59.0808,59.0505,59.0732,10000.0
2013-02-21 12:50:00,77.86,77.96,77.84,77.96,18400.0,59.0808,59.1567,59.0656,59.1567,18400.0
2013-02-21 13:00:00,77.96,78.0,77.96,77.96,10600.0,59.1567,59.1871,59.1567,59.1567,10600.0
2013-02-21 13:10:00,77.95,77.96,77.87,77.91,22300.0,59.1491,59.1567,59.0884,59.1188,22300.0
2013-02-21 13:20:00,77.9,77.93,77.87,77.91,26300.0,59.1112,59.1339,59.0884,59.1188,26300.0
2013-02-21 13:30:00,77.91,77.96,77.9,77.94,18300.0,59.1188,59.1567,59.1112,59.1415,18300.0
2013-02-21 13:40:00,77.94,77.94,77.83,77.84,19100.0,59.1415,59.1415,59.0581,59.0656,19100.0
2013-02-21 13:50:00,77.84,77.87,77.83,77.87,13800.0,59.0656,59.0884,59.0581,59.0884,13800.0
2013-02-21 14:00:00,77.87,77.87,77.73,77.73,32100.0,59.0884,59.0884,58.9822,58.9822,32100.0
2013-02-21 14:10:00,77.74,77.77,77.73,77.73,21000.0,58.9898,59.0125,58.9822,58.9822,21000.0
2013-02-21 14:20:00,77.73,77.75,77.69,77.75,17600.0,58.9822,58.9974,58.9518,58.9974,17600.0
2013-02-21 14:30:00,77.77,77.86,77.77,77.85,13400.0,59.0125,59.0808,59.0125,59.0732,13400.0
2013-02-21 14:40:00,77.84,77.86,77.8,77.84,38500.0,59.0656,59.0808,59.0353,59.0656,38500.0
2013-02-21 14:50:00,77.83,77.95,77.78,77.95,27400.0,59.0581,59.1491,59.0201,59.1491,27400.0
2013-02-21 15:00:00,77.94,78.08,77.9,78.06,26900.0,59.1415,59.2478,59.1112,59.2326,26900.0
2013-02-21 15:10:00,78.06,78.13,78.03,78.05,13700.0,59.2326,59.2857,59.2098,59.225,13700.0
2013-02-21 15:20:00,78.04,78.21,78.04,78.18,39800.0,59.2174,59.3464,59.2174,59.3236,39800.0
2013-02-21 15:30:00,78.18,78.22,78.12,78.16,24700.0,59.3236,59.354,59.2781,59.3085,24700.0
2013-02-21 15:40:00,78.15,78.15,78.06,78.08,27200.0,59.3009,59.3009,59.2326,59.2478,27200.0
2013-02-21 15:50:00,78.08,78.09,77.93,77.98,73300.0,59.2478,59.2554,59.1339,59.1719,73300.0
2013-02-22 09:30:00,78.38,78.47,78.35,78.46,60700.0,59.4754,59.5437,59.4526,59.5361,60700.0
2013-02-22 09:40:00,78.46,78.47,78.29,78.3,37500.0,59.5361,59.5437,59.4071,59.4147,37500.0
2013-02-22 09:50:00,78.31,78.35,78.26,78.29,39400.0,59.4223,59.4526,59.3843,59.4071,39400.0
2013-02-22 10:00:00,78.31,78.33,78.23,78.3,41200.0,59.4223,59.4375,59.3616,59.4147,41200.0
2013-02-22 10:10:00,78.3,78.3,78.19,78.27,18300.0,59.4147,59.4147,59.3312,59.3919,18300.0
2013-02-22 10:20:00,78.28,78.33,78.24,78.26,28900.0,59.3995,59.4375,59.3692,59.3843,28900.0
2013-02-22 10:30:00,78.25,78.29,78.2,78.24,19400.0,59.3768,59.4071,59.3388,59.3692,19400.0
2013-02-22 10:40:00,78.25,78.37,78.25,78.32,28000.0,59.3768,59.4678,59.3768,59.4299,28000.0
2013-02-22 10:50:00,78.32,78.33,78.26,78.26,15900.0,59.4299,59.4375,59.3843,59.3843,15900.0
2013-02-22 11:00:00,78.25,78.31,78.25,78.29,31100.0,59.3768,59.4223,59.3768,59.4071,31100.0
2013-02-22 11:10:00,78.29,78.29,78.16,78.21,38800.0,59.4071,59.4071,59.3085,59.3464,38800.0
2013-02-22 11:20:00,78.23,78.33,78.22,78.31,23800.0,59.3616,59.4375,59.354,59.4223,23800.0
2013-02-22 11:30:00,78.32,78.39,78.31,78.39,43800.0,59.4299,59.483,59.4223,59.483,43800.0
2013-02-22 11:40:00,78.4,78.41,78.35,78.35,30100.0,59.4906,59.4982,59.4526,59.4526,30100.0
2013-02-22 11:50:00,78.35,78.43,78.35,78.39,66400.0,59.4526,59.5133,59.4526,59.483,66400.0
2013-02-22 12:00:00,78.4,78.44,78.36,78.44,43300.0,59.4906,59.5209,59.4602,59.5209,43300.0
2013-02-22 12:10:00,78.43,78.44,78.4,78.43,26600.0,59.5133,59.5209,59.4906,59.5133,26600.0
2013-02-22 12:20:00,78.42,78.44,78.41,78.42,19300.0,59.5058,59.5209,59.4982,59.5058,19300.0
2013-02-22 12:30:00,78.43,78.49,78.42,78.49,8400.0,59.5133,59.5589,59.5058,59.5589,8400.0
2013-02-22 12:40:00,78.5,78.57,78.5,78.57,25500.0,59.5665,59.6196,59.5665,59.6196,25500.0
2013-02-22 12:50:00,78.58,78.59,78.54,78.55,38700.0,59.6272,59.6348,59.5968,59.6044,38700.0
2013-02-22 13:00:00,78.55,78.58,78.52,78.52,7500.0,59.6044,59.6272,59.5816,59.5816,7500.0
2013-02-22 13:10:00,78.5,78.53,78.49,78.53,21200.0,59.5665,59.5892,59.5589,59.5892,21200.0
2013-02-22 13:20:00,78.52,78.52,78.45,78.47,10800.0,59.5816,59.5816,59.5285,59.5437,10800.0
2013-02-22 13:30:00,78.47,78.51,78.46,78.51,49900.0,59.5437,59.5741,59.5361,59.5741,49900.0
2013-02-22 13:40:00,78.52,78.56,78.5,78.56,132900.0,59.5816,59.612,59.5665,59.612,132900.0
2013-02-22 13:50:00,78.55,78.56,78.52,78.53,19200.0,59.6044,59.612,59.5816,59.5892,19200.0
2013-02-22 14:00:00,78.53,78.53,78.44,78.45,23600.0,59.5892,59.5892,59.5209,59.5285,23600.0
2013-02-22 14:10:00,78.46,78.49,78.45,78.45,143500.0,59.5361,59.5589,59.5285,59.5285,143500.0
2013-02-22 14:20:00,78.46,78.47,78.44,78.46,37200.0,59.5361,59.5437,59.5209,59.5361,37200.0
2013-02-22 14:30:00,78.46,78.51,78.45,78.49,127100.0,59.5361,59.5741,59.5285,59.5589,127100.0
2013-02-22 14:40:00,78.49,78.49,78.45,78.47,58800.0,59.5589,59.5589,59.5285,59.5437,58800.0
2013-02-22 14:50:00,78.46,78.53,78.46,78.49,108300.0,59.5361,59.5892,59.5361,59.5589,108300.0
2013-02-22 15:00:00,78.49,78.57,78.49,78.53,61000.0,59.5589,59.6196,59.5589,59.5892,61000.0
2013-02-22 15:10:00,78.53,78.57,78.52,78.54,22300.0,59.5892,59.6196,59.5816,59.5968,22300.0
2013-02-22 15:20:00,78.53,78.53,78.48,78.52,19000.0,59.5892,59.5892,59.5513,59.5816,19000.0
2013-02-22 15:30:00,78.54,78.6,78.51,78.59,23200.0,59.5968,59.6423,59.5741,59.6348,23200.0
2013-02-22 15:40:00,78.59,78.62,78.57,78.59,48200.0,59.6348,59.6575,59.6196,59.6348,48200.0
2013-02-22 15:50:00,78.59,78.67,78.58,78.67,93000.0,59.6348,59.6955,59.6272,59.6955,93000.0
2013-02-25 09:30:00,79.12,79.12,78.98,78.99,130100.0,60.0369,60.0369,59.9307,59.9383,130100.0
2013-02-25 09:40:00,78.98,79.01,78.95,78.98,32500.0,59.9307,59.9535,59.9079,59.9307,32500.0
2013-02-25 09:50:00,78.99,79.05,78.99,79.04,43900.0,59.9383,59.9838,59.9383,59.9762,43900.0
2013-02-25 10:00:00,79.04,79.15,79.04,79.04,77200.0,59.9762,60.0597,59.9762,59.9762,77200.0
2013-02-25 10:10:00,79.04,79.06,78.92,78.93,26000.0,59.9762,59.9914,59.8852,59.8928,26000.0
2013-02-25 10:20:00,78.94,78.94,78.66,78.67,39500.0,59.9003,59.9003,59.6879,59.6955,39500.0
2013-02-25 10:30:00,78.71,78.82,78.64,78.68,33300.0,59.7258,59.8093,59.6727,59.703,33300.0
2013-02-25 10:40:00,78.67,78.76,78.58,78.61,40100.0,59.6955,59.7638,59.6272,59.6499,40100.0
2013-02-25 10:50:00,78.63,78.64,78.47,78.59,48000.0,59.6651,59.6727,59.5437,59.6348,48000.0
2013-02-25 11:00:00,78.59,78.67,78.48,78.64,69500.0,59.6348,59.6955,59.5513,59.6727,69500.0
2013-02-25 11:10:00,78.64,78.74,78.59,78.64,44500.0,59.6727,59.7486,59.6348,59.6727,44500.0
2013-02-25 11:20:00,78.64,78.7,78.6,78.65,37000.0,59.6727,59.7182,59.6423,59.6803,37000.0
2013-02-25 11:30:00,78.65,78.68,78.44,78.46,48300.0,59.6803,59.703,59.5209,59.5361,48300.0
2013-02-25 11:40:00,78.47,78.51,78.31,78.32,29600.0,59.5437,59.5741,59.4223,59.4299,29600.0
2013-02-25 11:50:00,78.33,78.33,78.18,78.22,53500.0,59.4375,59.4375,59.3236,59.354,53500.0
2013-02-25 12:00:00,78.22,78.31,78.19,78.29,24700.0,59.354,59.4223,59.3312,59.4071,24700.0
2013-02-25 12:10:00,78.29,78.33,78.24,78.27,39800.0,59.4071,59.4375,59.3692,59.3919,39800.0
2013-02-25 12:20:00,78.26,78.33,78.24,78.32,22400.0,59.3843,59.4375,59.3692,59.4299,22400.0
2013-02-25 12:30:00,78.31,78.34,78.25,78.34,28200.0,59.4223,59.4451,59.3768,59.4451,28200.0
2013-02-25 12:40:00,78.34,78.43,78.3,78.43,10600.0,59.4451,59.5133,59.4147,59.5133,10600.0
2013-02-25 12:50:00,78.43,78.45,78.39,78.44,26100.0,59.5133,59.5285,59.483,59.5209,26100.0
2013-02-25 13:00:00,78.45,78.46,78.33,78.36,24900.0,59.5285,59.5361,59.4375,59.4602,24900.0
2013-02-25 13:10:00,78.36,78.4,78.31,78.33,29800.0,59.4602,59.4906,59.4223,59.4375,29800.0
2013-02-25 13:20:00,78.32,78.33,78.27,78.27,14500.0,59.4299,59.4375,59.3919,59.3919,14500.0
2013-02-25 13:30:00,78.27,78.28,78.11,78.14,120100.0,59.3919,59.3995,59.2705,59.2933,120100.0
2013-02-25 13:40:00,78.14,78.14,78.02,78.07,61300.0,59.2933,59.2933,59.2022,59.2402,61300.0
2013-02-25 13:50:00,78.08,78.11,77.91,77.96,70200.0,59.2478,59.2705,59.1188,59.1567,70200.0
2013-02-25 14:00:00,77.95,77.95,77.78,77.92,60900.0,59.1491,59.1491,59.0201,59.1264,60900.0
2013-02-25 14:10:00,77.95,78.03,77.91,78.03,64200.0,59.1491,59.2098,59.1188,59.2098,64200.0
2013-02-25 14:20:00,78.03,78.04,77.94,77.98,22500.0,59.2098,59.2174,59.1415,59.1719,22500.0
2013-02-25 14:30:00,77.99,78.06,77.95,77.95,55300.0,59.1795,59.2326,59.1491,59.1491,55300.0
2013-02-25 14:40:00,77.95,77.99,77.87,77.89,34000.0,59.1491,59.1795,59.0884,59.1036,34000.0
2013-02-25 14:50:00,77.89,78.06,77.89,77.97,31300.0,59.1036,59.2326,59.1036,59.1643,31300.0
2013-02-25 15:00:00,77.98,78.03,77.92,77.98,41900.0,59.1719,59.2098,59.1264,59.1719,41900.0
2013-02-25 15:10:00,77.99,78.02,77.76,77.77,45000.0,59.1795,59.2022,59.0049,59.0125,45000.0
2013-02-25 15:20:00,77.74,77.77,77.58,77.61,108400.0,58.9898,59.0125,58.8684,58.8911,108400.0
2013-02-25 15:30:00,77.63,77.65,77.52,77.58,46200.0,58.9063,58.9215,58.8228,58.8684,46200.0
2013-02-25 15:40:00,77.57,77.57,77.39,77.39,39100.0,58.8608,58.8608,58.7242,58.7242,39100.0
2013-02-25 15:50:00,77.39,77.39,77.03,77.03,150600.0,58.7242,58.7242,58.451,58.451,150600.0
2013-02-26 09:30:00,77.41,77.53,77.4,77.46,62900.0,58.7394,58.8304,58.7318,58.7773,62900.0
2013-02-26 09:40:00,77.46,77.55,77.36,77.38,43000.0,58.7773,58.8456,58.7014,58.7166,43000.0
2013-02-26 09:50:00,77.38,77.51,77.36,77.49,27000.0,58.7166,58.8152,58.7014,58.8001,27000.0
2013-02-26 10:00:00,77.49,77.59,77.35,77.35,64000.0,58.8001,58.8759,58.6938,58.6938,64000.0
2013-02-26 10:10:00,77.35,77.4,77.25,77.33,38200.0,58.6938,58.7318,58.618,58.6787,38200.0
2013-02-26 10:20:00,77.34,77.34,77.11,77.12,56700.0,58.6862,58.6862,58.5117,58.5193,56700.0
2013-02-26 10:30:00,77.09,77.12,76.97,77.1,34800.0,58.4965,58.5193,58.4055,58.5041,34800.0
2013-02-26 10:40:00,77.1,77.2,77.01,77.2,33600.0,58.5041,58.58,58.4358,58.58,33600.0
2013-02-26 10:50:00,77.19,77.29,77.15,77.2,53400.0,58.5724,58.6483,58.5421,58.58,53400.0
2013-02-26 11:00:00,77.17,77.2,76.97,76.99,47100.0,58.5572,58.58,58.4055,58.4207,47100.0
2013-02-26 11:10:00,76.99,77.1,76.97,77.07,39300.0,58.4207,58.5041,58.4055,58.4814,39300.0
2013-02-26 11:20:00,77.06,77.09,76.93,76.98,51800.0,58.4738,58.4965,58.3751,58.4131,51800.0
2013-02-26 11:30:00,76.99,77.11,76.93,76.98,44000.0,58.4207,58.5117,58.3751,58.4131,44000.0
2013-02-26 11:40:00,76.96,77.0,76.84,76.93,30000.0,58.3979,58.4282,58.3068,58.3751,30000.0
2013-02-26 11:50:00,76.98,77.1,76.97,77.05,96700.0,58.4131,58.5041,58.4055,58.4662,96700.0
2013-02-26 12:00:00,77.05,77.2,77.0,77.2,50700.0,58.4662,58.58,58.4282,58.58,50700.0
2013-02-26 12:10:00,77.19,77.21,77.1,77.1,254600.0,58.5724,58.5876,58.5041,58.5041,254600.0
2013-02-26 12:20:00,77.1,77.22,77.07,77.18,55000.0,58.5041,58.5952,58.4814,58.5648,55000.0
2013-02-26 12:30:00,77.18,77.4,77.16,77.4,47700.0,58.5648,58.7318,58.5497,58.7318,47700.0
2013-02-26 12:40:00,77.4,77.4,77.28,77.32,37700.0,58.7318,58.7318,58.6407,58.6711,37700.0
2013-02-26 12:50:00,77.32,77.4,77.29,77.38,53900.0,58.6711,58.7318,58.6483,58.7166,53900.0
2013-02-26 13:00:00,77.38,77.47,77.37,77.39,35400.0,58.7166,58.7849,58.709,58.7242,35400.0
2013-02-26 13:10:00,77.39,77.39,77.24,77.25,27800.0,58.7242,58.7242,58.6104,58.618,27800.0
2013-02-26 13:20:00,77.25,77.35,77.21,77.28,34600.0,58.618,58.6938,58.5876,58.6407,34600.0
2013-02-26 13:30:00,77.27,77.41,77.27,77.38,21600.0,58.6331,58.7394,58.6331,58.7166,21600.0
2013-02-26 13:40:00,77.38,77.42,77.35,77.4,26000.0,58.7166,58.7469,58.6938,58.7318,26000.0
2013-02-26 13:50:00,77.41,77.45,77.36,77.39,22500.0,58.7394,58.7697,58.7014,58.7242,22500.0
2013-02-26 14:00:00,77.39,77.47,77.36,77.43,19900.0,58.7242,58.7849,58.7014,58.7545,19900.0
2013-02-26 14:10:00,77.43,77.46,77.41,77.44,17600.0,58.7545,58.7773,58.7394,58.7621,17600.0
2013-02-26 14:20:00,77.45,77.55,77.44,77.55,26900.0,58.7697,58.8456,58.7621,58.8456,26900.0
2013-02-26 14:30:00,77.56,77.62,77.51,77.55,42400.0,58.8532,58.8987,58.8152,58.8456,42400.0
2013-02-26 14:40:00,77.55,77.55,77.42,77.44,12800.0,58.8456,58.8456,58.7469,58.7621,12800.0
2013-02-26 14:50:00,77.43,77.55,77.41,77.47,77000.0,58.7545,58.8456,58.7394,58.7849,77000.0
2013-02-26 15:00:00,77.48,77.56,77.44,77.49,38900.0,58.7925,58.8532,58.7621,58.8001,38900.0
2013-02-26 15:10:00,77.5,77.51,77.38,77.44,39400.0,58.8077,58.8152,58.7166,58.7621,39400.0
2013-02-26 15:20:00,77.45,77.51,77.41,77.51,48300.0,58.7697,58.8152,58.7394,58.8152,48300.0
2013-02-26 15:30:00,77.51,77.56,77.41,77.56,33600.0,58.8152,58.8532,58.7394,58.8532,33600.0
2013-02-26 15:40:00,77.56,77.65,77.56,77.6,35800.0,58.8532,58.9215,58.8532,58.8835,35800.0
2013-02-26 15:50:00,77.61,77.63,77.5,77.53,57100.0,58.8911,58.9063,58.8077,58.8304,57100.0
2013-02-27 09:30:00,77.48,77.65,77.44,77.63,94300.0,58.7925,58.9215,58.7621,58.9063,94300.0
2013-02-27 09:40:00,77.63,77.84,77.63,77.69,27200.0,58.9063,59.0656,58.9063,58.9518,27200.0
2013-02-27 09:50:00,77.69,77.82,77.69,77.79,25200.0,58.9518,59.0505,58.9518,59.0277,25200.0
2013-02-27 10:00:00,77.81,77.87,77.78,77.81,58500.0,59.0429,59.0884,59.0201,59.0429,58500.0
2013-02-27 10:10:00,77.82,77.94,77.82,77.93,38800.0,59.0505,59.1415,59.0505,59.1339,38800.0
2013-02-27 10:20:00,77.95,78.05,77.94,77.96,28600.0,59.1491,59.225,59.1415,59.1567,28600.0
2013-02-27 10:30:00,77.96,78.07,77.96,78.06,25000.0,59.1567,59.2402,59.1567,59.2326,25000.0
2013-02-27 10:40:00,78.08,78.11,77.92,77.92,21700.0,59.2478,59.2705,59.1264,59.1264,21700.0
2013-02-27 10:50:00,77.93,78.0,77.92,77.98,29500.0,59.1339,59.1871,59.1264,59.1719,29500.0
2013-02-27 11:00:00,77.99,78.16,77.98,78.13,46500.0,59.1795,59.3085,59.1719,59.2857,46500.0
2013-02-27 11:10:00,78.15,78.19,78.13,78.15,26400.0,59.3009,59.3312,59.2857,59.3009,26400.0
2013-02-27 11:20:00,78.16,78.18,78.1,78.14,28800.0,59.3085,59.3236,59.2629,59.2933,28800.0
2013-02-27 11:30:00,78.15,78.19,78.12,78.18,29800.0,59.3009,59.3312,59.2781,59.3236,29800.0
2013-02-27 11:40:00,78.2,78.22,78.16,78.19,14900.0,59.3388,59.354,59.3085,59.3312,14900.0
2013-02-27 11:50:00,78.21,78.26,78.2,78.2,29700.0,59.3464,59.3843,59.3388,59.3388,29700.0
2013-02-27 12:00:00,78.2,78.29,78.18,78.28,39100.0,59.3388,59.4071,59.3236,59.3995,39100.0
2013-02-27 12:10:00,78.27,78.27,78.23,78.26,23400.0,59.3919,59.3919,59.3616,59.3843,23400.0
2013-02-27 12:20:00,78.26,78.37,78.26,78.36,24200.0,59.3843,59.4678,59.3843,59.4602,24200.0
2013-02-27 12:30:00,78.36,78.44,78.36,78.38,23800.0,59.4602,59.5209,59.4602,59.4754,23800.0
2013-02-27 12:40:00,78.38,78.4,78.36,78.36,30500.0,59.4754,59.4906,59.4602,59.4602,30500.0
2013-02-27 12:50:00,78.36,78.42,78.32,78.37,47100.0,59.4602,59.5058,59.4299,59.4678,47100.0
2013-02-27 13:00:00,78.39,78.39,78.32,78.36,22900.0,59.483,59.483,59.4299,59.4602,22900.0
2013-02-27 13:10:00,78.35,78.4,78.34,78.35,17500.0,59.4526,59.4906,59.4451,59.4526,17500.0
2013-02-27 13:20:00,78.35,78.37,78.33,78.37,11000.0,59.4526,59.4678,59.4375,59.4678,11000.0
2013-02-27 13:30:00,78.37,78.45,78.37,78.45,15200.0,59.4678,59.5285,59.4678,59.5285,15200.0
2013-02-27 13:40:00,78.46,78.46,78.39,78.39,14400.0,59.5361,59.5361,59.483,59.483,14400.0
2013-02-27 13:50:00,78.39,78.44,78.39,78.42,18100.0,59.483,59.5209,59.483,59.5058,18100.0
2013-02-27 14:00:00,78.42,78.46,78.4,78.46,16100.0,59.5058,59.5361,59.4906,59.5361,16100.0
2013-02-27 14:10:00,78.47,78.57,78.47,78.54,37700.0,59.5437,59.6196,59.5437,59.5968,37700.0
2013-02-27 14:20:00,78.54,78.66,78.54,78.6,29000.0,59.5968,59.6879,59.5968,59.6423,29000.0
2013-02-27 14:30:00,78.61,78.62,78.56,78.59,17900.0,59.6499,59.6575,59.612,59.6348,17900.0
2013-02-27 14:40:00,78.59,78.65,78.55,78.65,20200.0,59.6348,59.6803,59.6044,59.6803,20200.0
2013-02-27 14:50:00,78.64,78.64,78.56,78.64,40200.0,59.6727,59.6727,59.612,59.6727,40200.0
2013-02-27 15:00:00,78.63,78.63,78.58,78.61,74100.0,59.6651,59.6651,59.6272,59.6499,74100.0
2013-02-27 15:10:00,78.61,78.71,78.59,78.7,55600.0,59.6499,59.7258,59.6348,59.7182,55600.0
2013-02-27 15:20:00,78.7,78.77,78.65,78.67,29800.0,59.7182,59.7713,59.6803,59.6955,29800.0
2013-02-27 15:30:00,78.67,78.77,78.67,78.77,30800.0,59.6955,59.7713,59.6955,59.7713,30800.0
2013-02-27 15:40:00,78.77,78.77,78.66,78.67,50500.0,59.7713,59.7713,59.6879,59.6955,50500.0
2013-02-27 15:50:00,78.68,78.7,78.6,78.61,242000.0,59.703,59.7182,59.6423,59.6499,242000.0
2013-02-28 09:30:00,78.63,78.72,78.5,78.7,36100.0,59.6651,59.7334,59.5665,59.7182,36100.0
2013-02-28 09:40:00,78.68,78.85,78.67,78.81,33800.0,59.703,59.832,59.6955,59.8017,33800.0
2013-02-28 09:50:00,78.81,78.81,78.61,78.72,34500.0,59.8017,59.8017,59.6499,59.7334,34500.0
2013-02-28 10:00:00,78.72,78.75,78.53,78.62,24200.0,59.7334,59.7562,59.5892,59.6575,24200.0
2013-02-28 10:10:00,78.62,78.72,78.6,78.66,26700.0,59.6575,59.7334,59.6423,59.6879,26700.0
2013-02-28 10:20:00,78.66,78.72,78.61,78.66,28100.0,59.6879,59.7334,59.6499,59.6879,28100.0
2013-02-28 10:30:00,78.66,78.66,78.58,78.6,38200.0,59.6879,59.6879,59.6272,59.6423,38200.0
2013-02-28 10:40:00,78.6,78.6,78.5,78.51,24400.0,59.6423,59.6423,59.5665,59.5741,24400.0
2013-02-28 10:50:00,78.51,78.58,78.5,78.56,16900.0,59.5741,59.6272,59.5665,59.612,16900.0
2013-02-28 11:00:00,78.55,78.7,78.52,78.69,30800.0,59.6044,59.7182,59.5816,59.7106,30800.0
2013-02-28 11:10:00,78.68,78.7,78.66,78.69,27300.0,59.703,59.7182,59.6879,59.7106,27300.0
2013-02-28 11:20:00,78.7,78.77,78.67,78.76,35600.0,59.7182,59.7713,59.6955,59.7638,35600.0
2013-02-28 11:30:00,78.75,78.77,78.63,78.64,31200.0,59.7562,59.7713,59.6651,59.6727,31200.0
2013-02-28 11:40:00,78.64,78.71,78.63,78.7,28100.0,59.6727,59.7258,59.6651,59.7182,28100.0
2013-02-28 11:50:00,78.7,78.72,78.65,78.71,9300.0,59.7182,59.7334,59.6803,59.7258,9300.0
2013-02-28 12:00:00,78.71,78.73,78.69,78.71,24700.0,59.7258,59.741,59.7106,59.7258,24700.0
2013-02-28 12:10:00,78.71,78.71,78.65,78.68,26300.0,59.7258,59.7258,59.6803,59.703,26300.0
2013-02-28 12:20:00,78.69,78.75,78.69,78.71,14600.0,59.7106,59.7562,59.7106,59.7258,14600.0
2013-02-28 12:30:00,78.71,78.77,78.69,78.75,5500.0,59.7258,59.7713,59.7106,59.7562,5500.0
2013-02-28 12:40:00,78.75,78.82,78.75,78.81,5300.0,59.7562,59.8093,59.7562,59.8017,5300.0
2013-02-28 12:50:00,78.81,78.83,78.78,78.78,16700.0,59.8017,59.8169,59.7789,59.7789,16700.0
2013-02-28 13:00:00,78.78,78.83,78.78,78.83,6100.0,59.7789,59.8169,59.7789,59.8169,6100.0
2013-02-28 13:10:00,78.83,78.91,78.8,78.91,30800.0,59.8169,59.8776,59.7941,59.8776,30800.0
2013-02-28 13:20:00,78.89,79.02,78.89,78.99,36900.0,59.8624,59.961,59.8624,59.9383,36900.0
2013-02-28 13:30:00,78.99,79.02,78.94,78.95,88900.0,59.9383,59.961,59.9003,59.9079,88900.0
2013-02-28 13:40:00,78.94,78.97,78.91,78.97,8000.0,59.9003,59.9231,59.8776,59.9231,8000.0
2013-02-28 13:50:00,78.98,79.02,78.94,78.98,37900.0,59.9307,59.961,59.9003,59.9307,37900.0
2013-02-28 14:00:00,78.98,79.01,78.97,79.01,6500.0,59.9307,59.9535,59.9231,59.9535,6500.0
2013-02-28 14:10:00,79.01,79.03,78.99,79.02,14900.0,59.9535,59.9686,59.9383,59.961,14900.0
2013-02-28 14:20:00,79.01,79.04,79.0,79.01,25700.0,59.9535,59.9762,59.9459,59.9535,25700.0
2013-02-28 14:30:00,79.02,79.05,78.91,78.93,44500.0,59.961,59.9838,59.8776,59.8928,44500.0
2013-02-28 14:40:00,78.93,78.93,78.88,78.9,23000.0,59.8928,59.8928,59.8548,59.87,23000.0
2013-02-28 14:50:00,78.9,78.9,78.86,78.88,29600.0,59.87,59.87,59.8396,59.8548,29600.0
2013-02-28 15:00:00,78.87,78.87,78.79,78.83,22000.0,59.8472,59.8472,59.7865,59.8169,22000.0
2013-02-28 15:10:00,78.83,78.84,78.74,78.77,23100.0,59.8169,59.8245,59.7486,59.7713,23100.0
2013-02-28 15:20:00,78.79,78.86,78.77,78.84,22500.0,59.7865,59.8396,59.7713,59.8245,22500.0
2013-02-28 15:30:00,78.84,78.85,78.8,78.84,64700.0,59.8245,59.832,59.7941,59.8245,64700.0
2013-02-28 15:40:00,78.84,78.84,78.73,78.8,68000.0,59.8245,59.8245,59.741,59.7941,68000.0
2013-02-28 15:50:00,78.8,78.8,78.44,78.44,413800.0,59.7941,59.7941,59.5209,59.5209,413800.0
2013-03-01 09:30:00,78.14,78.15,77.81,77.82,52200.0,59.2933,59.3009,59.0429,59.0505,52200.0
2013-03-01 09:40:00,77.8,77.99,77.75,77.96,29100.0,59.0353,59.1795,58.9974,59.1567,29100.0
2013-03-01 09:50:00,77.95,78.06,77.92,78.0,25900.0,59.1491,59.2326,59.1264,59.1871,25900.0
2013-03-01 10:00:00,78.03,78.27,78.03,78.25,45700.0,59.2098,59.3919,59.2098,59.3768,45700.0
2013-03-01 10:10:00,78.26,78.28,78.12,78.13,20200.0,59.3843,59.3995,59.2781,59.2857,20200.0
2013-03-01 10:20:00,78.13,78.28,78.05,78.28,45200.0,59.2857,59.3995,59.225,59.3995,45200.0
2013-03-01 10:30:00,78.29,78.42,78.27,78.39,28800.0,59.4071,59.5058,59.3919,59.483,28800.0
2013-03-01 10:40:00,78.38,78.5,78.38,78.43,16200.0,59.4754,59.5665,59.4754,59.5133,16200.0
2013-03-01 10:50:00,78.43,78.57,78.42,78.57,20100.0,59.5133,59.6196,59.5058,59.6196,20100.0
2013-03-01 11:00:00,78.6,78.67,78.58,78.61,26200.0,59.6423,59.6955,59.6272,59.6499,26200.0
2013-03-01 11:10:00,78.61,78.61,78.44,78.47,88500.0,59.6499,59.6499,59.5209,59.5437,88500.0
2013-03-01 11:20:00,78.47,78.54,78.4,78.41,101400.0,59.5437,59.5968,59.4906,59.4982,101400.0
2013-03-01 11:30:00,78.4,78.47,78.37,78.4,32600.0,59.4906,59.5437,59.4678,59.4906,32600.0
2013-03-01 11:40:00,78.4,78.4,78.21,78.26,195800.0,59.4906,59.4906,59.3464,59.3843,195800.0
2013-03-01 11:50:00,78.27,78.4,78.24,78.39,25400.0,59.3919,59.4906,59.3692,59.483,25400.0
2013-03-01 12:00:00,78.39,78.54,78.38,78.53,31600.0,59.483,59.5968,59.4754,59.5892,31600.0
2013-03-01 12:10:00,78.54,78.64,78.5,78.63,206700.0,59.5968,59.6727,59.5665,59.6651,206700.0
2013-03-01 12:20:00,78.62,78.68,78.59,78.6,25800.0,59.6575,59.703,59.6348,59.6423,25800.0
2013-03-01 12:30:00,78.6,78.7,78.6,78.67,33700.0,59.6423,59.7182,59.6423,59.6955,33700.0
2013-03-01 12:40:00,78.66,78.7,78.63,78.63,21400.0,59.6879,59.7182,59.6651,59.6651,21400.0
2013-03-01 12:50:00,78.63,78.75,78.63,78.73,33900.0,59.6651,59.7562,59.6651,59.741,33900.0
2013-03-01 13:00:00,78.72,78.75,78.62,78.63,23800.0,59.7334,59.7562,59.6575,59.6651,23800.0
2013-03-01 13:10:00,78.62,78.71,78.62,78.65,33400.0,59.6575,59.7258,59.6575,59.6803,33400.0
2013-03-01 13:20:00,78.65,78.7,78.61,78.68,39100.0,59.6803,59.7182,59.6499,59.703,39100.0
2013-03-01 13:30:00,78.68,78.7,78.57,78.62,27300.0,59.703,59.7182,59.6196,59.6575,27300.0
2013-03-01 13:40:00,78.64,78.65,78.55,78.55,24100.0,59.6727,59.6803,59.6044,59.6044,24100.0
2013-03-01 13:50:00,78.54,78.64,78.52,78.64,36900.0,59.5968,59.6727,59.5816,59.6727,36900.0
2013-03-01 14:00:00,78.64,78.7,78.64,78.66,24400.0,59.6727,59.7182,59.6727,59.6879,24400.0
2013-03-01 14:10:00,78.65,78.69,78.62,78.69,45800.0,59.6803,59.7106,59.6575,59.7106,45800.0
2013-03-01 14:20:00,78.71,78.73,78.57,78.6,24700.0,59.7258,59.741,59.6196,59.6423,24700.0
2013-03-01 14:30:00,78.61,78.66,78.59,78.59,45400.0,59.6499,59.6879,59.6348,59.6348,45400.0
2013-03-01 14:40:00,78.59,78.63,78.53,78.54,23900.0,59.6348,59.6651,59.5892,59.5968,23900.0
2013-03-01 14:50:00,78.52,78.61,78.5,78.61,25300.0,59.5816,59.6499,59.5665,59.6499,25300.0
2013-03-01 15:00:00,78.61,78.66,78.58,78.63,31900.0,59.6499,59.6879,59.6272,59.6651,31900.0
2013-03-01 15:10:00,78.65,78.66,78.6,78.61,15400.0,59.6803,59.6879,59.6423,59.6499,15400.0
2013-03-01 15:20:00,78.59,78.62,78.56,78.56,26000.0,59.6348,59.6575,59.612,59.612,26000.0
2013-03-01 15:30:00,78.57,78.64,78.56,78.62,15000.0,59.6196,59.6727,59.612,59.6575,15000.0
2013-03-01 15:40:00,78.61,78.66,78.5,78.66,36400.0,59.6499,59.6879,59.5665,59.6879,36400.0
2013-03-01 15:50:00,78.68,78.69,78.55,78.66,38000.0,59.703,59.7106,59.6044,59.6879,38000.0
2013-03-04 09:30:00,78.49,78.53,78.41,78.45,28800.0,59.5589,59.5892,59.4982,59.5285,28800.0
2013-03-04 09:40:00,78.47,78.63,78.47,78.62,30600.0,59.5437,59.6651,59.5437,59.6575,30600.0
2013-03-04 09:50:00,78.61,78.66,78.56,78.59,7500.0,59.6499,59.6879,59.612,59.6348,7500.0
2013-03-04 10:00:00,78.57,78.64,78.54,78.6,10700.0,59.6196,59.6727,59.5968,59.6423,10700.0
2013-03-04 10:10:00,78.6,78.6,78.44,78.46,18800.0,59.6423,59.6423,59.5209,59.5361,18800.0
2013-03-04 10:20:00,78.47,78.5,78.42,78.46,14500.0,59.5437,59.5665,59.5058,59.5361,14500.0
2013-03-04 10:30:00,78.46,78.54,78.46,78.54,17700.0,59.5361,59.5968,59.5361,59.5968,17700.0
2013-03-04 10:40:00,78.54,78.66,78.54,78.63,22100.0,59.5968,59.6879,59.5968,59.6651,22100.0
2013-03-04 10:50:00,78.65,78.67,78.57,78.6,16300.0,59.6803,59.6955,59.6196,59.6423,16300.0
2013-03-04 11:00:00,78.6,78.6,78.52,78.56,17700.0,59.6423,59.6423,59.5816,59.612,17700.0
2013-03-04 11:10:00,78.55,78.64,78.55,78.64,17400.0,59.6044,59.6727,59.6044,59.6727,17400.0
2013-03-04 11:20:00,78.67,78.72,78.62,78.66,24700.0,59.6955,59.7334,59.6575,59.6879,24700.0
2013-03-04 11:30:00,78.67,78.7,78.62,78.66,15000.0,59.6955,59.7182,59.6575,59.6879,15000.0
2013-03-04 11:40:00,78.65,78.68,78.61,78.66,7200.0,59.6803,59.703,59.6499,59.6879,7200.0
2013-03-04 11:50:00,78.67,78.7,78.66,78.67,9700.0,59.6955,59.7182,59.6879,59.6955,9700.0
2013-03-04 12:00:00,78.68,78.7,78.58,78.58,18500.0,59.703,59.7182,59.6272,59.6272,18500.0
2013-03-04 12:10:00,78.57,78.61,78.52,78.53,16100.0,59.6196,59.6499,59.5816,59.5892,16100.0
2013-03-04 12:20:00,78.51,78.51,78.43,78.43,28000.0,59.5741,59.5741,59.5133,59.5133,28000.0
2013-03-04 12:30:00,78.43,78.44,78.36,78.44,38400.0,59.5133,59.5209,59.4602,59.5209,38400.0
2013-03-04 12:40:00,78.43,78.49,78.43,78.48,8000.0,59.5133,59.5589,59.5133,59.5513,8000.0
2013-03-04 12:50:00,78.49,78.55,78.48,78.55,11200.0,59.5589,59.6044,59.5513,59.6044,11200.0
2013-03-04 13:00:00,78.55,78.55,78.44,78.48,16300.0,59.6044,59.6044,59.5209,59.5513,16300.0
2013-03-04 13:10:00,78.47,78.55,78.46,78.54,11700.0,59.5437,59.6044,59.5361,59.5968,11700.0
2013-03-04 13:20:00,78.54,78.66,78.54,78.66,16900.0,59.5968,59.6879,59.5968,59.6879,16900.0
2013-03-04 13:30:00,78.69,78.7,78.64,78.67,18700.0,59.7106,59.7182,59.6727,59.6955,18700.0
2013-03-04 13:40:00,78.66,78.72,78.65,78.72,12400.0,59.6879,59.7334,59.6803,59.7334,12400.0
2013-03-04 13:50:00,78.71,78.76,78.68,78.75,20700.0,59.7258,59.7638,59.703,59.7562,20700.0
2013-03-04 14:00:00,78.73,78.77,78.71,78.74,11400.0,59.741,59.7713,59.7258,59.7486,11400.0
2013-03-04 14:10:00,78.73,78.73,78.68,78.72,11800.0,59.741,59.741,59.703,59.7334,11800.0
2013-03-04 14:20:00,78.74,78.94,78.74,78.93,24500.0,59.7486,59.9003,59.7486,59.8928,24500.0
2013-03-04 14:30:00,78.92,78.94,78.88,78.94,12300.0,59.8852,59.9003,59.8548,59.9003,12300.0
2013-03-04 14:40:00,78.93,79.0,78.9,78.98,17500.0,59.8928,59.9459,59.87,59.9307,17500.0
2013-03-04 14:50:00,78.97,79.02,78.94,79.0,36000.0,59.9231,59.961,59.9003,59.9459,36000.0
2013-03-04 15:00:00,79.0,79.01,78.95,78.95,15600.0,59.9459,59.9535,59.9079,59.9079,15600.0
2013-03-04 15:10:00,78.94,78.95,78.89,78.89,26800.0,59.9003,59.9079,59.8624,59.8624,26800.0
2013-03-04 15:20:00,78.88,78.98,78.88,78.95,51000.0,59.8548,59.9307,59.8548,59.9079,51000.0
2013-03-04 15:30:00,78.95,78.99,78.91,78.96,37100.0,59.9079,59.9383,59.8776,59.9155,37100.0
2013-03-04 15:40:00,78.95,78.99,78.93,78.99,38800.0,59.9079,59.9383,59.8928,59.9383,38800.0
2013-03-04 15:50:00,78.99,79.05,78.96,79.05,58600.0,59.9383,59.9838,59.9155,59.9838,58600.0
2013-03-05 09:30:00,79.46,79.71,79.45,79.69,77400.0,60.2949,60.4846,60.2873,60.4694,77400.0
2013-03-05 09:40:00,79.7,79.71,79.6,79.63,28300.0,60.477,60.4846,60.4012,60.4239,28300.0
2013-03-05 09:50:00,79.64,79.73,79.63,79.66,40200.0,60.4315,60.4998,60.4239,60.4467,40200.0
2013-03-05 10:00:00,79.68,79.81,79.66,79.69,44500.0,60.4619,60.5605,60.4467,60.4694,44500.0
2013-03-05 10:10:00,79.7,79.79,79.65,79.77,29000.0,60.477,60.5453,60.4391,60.5301,29000.0
2013-03-05 10:20:00,79.77,79.85,79.77,79.82,30500.0,60.5301,60.5909,60.5301,60.5681,30500.0
2013-03-05 10:30:00,79.83,79.88,79.82,79.84,27800.0,60.5757,60.6136,60.5681,60.5833,27800.0
2013-03-05 10:40:00,79.84,79.95,79.84,79.95,72500.0,60.5833,60.6667,60.5833,60.6667,72500.0
2013-03-05 10:50:00,79.95,79.96,79.9,79.92,25900.0,60.6667,60.6743,60.6288,60.644,25900.0
2013-03-05 11:00:00,79.91,79.92,79.82,79.92,52500.0,60.6364,60.644,60.5681,60.644,52500.0
2013-03-05 11:10:00,79.92,79.98,79.91,79.95,74700.0,60.644,60.6895,60.6364,60.6667,74700.0
2013-03-05 11:20:00,79.95,79.96,79.91,79.91,39900.0,60.6667,60.6743,60.6364,60.6364,39900.0
2013-03-05 11:30:00,79.92,79.95,79.82,79.86,78800.0,60.644,60.6667,60.5681,60.5984,78800.0
2013-03-05 11:40:00,79.87,79.91,79.86,79.9,17000.0,60.606,60.6364,60.5984,60.6288,17000.0
2013-03-05 11:50:00,79.9,79.92,79.88,79.89,14100.0,60.6288,60.644,60.6136,60.6212,14100.0
2013-03-05 12:00:00,79.89,79.92,79.88,79.89,25200.0,60.6212,60.644,60.6136,60.6212,25200.0
2013-03-05 12:10:00,79.9,79.9,79.8,79.82,38900.0,60.6288,60.6288,60.5529,60.5681,38900.0
2013-03-05 12:20:00,79.82,79.82,79.8,79.81,40600.0,60.5681,60.5681,60.5529,60.5605,40600.0
2013-03-05 12:30:00,79.81,79.84,79.8,79.83,54000.0,60.5605,60.5833,60.5529,60.5757,54000.0
2013-03-05 12:40:00,79.83,79.87,79.81,79.86,45400.0,60.5757,60.606,60.5605,60.5984,45400.0
2013-03-05 12:50:00,79.87,79.89,79.86,79.88,48800.0,60.606,60.6212,60.5984,60.6136,48800.0
2013-03-05 13:00:00,79.88,79.89,79.84,79.84,29100.0,60.6136,60.6212,60.5833,60.5833,29100.0
2013-03-05 13:10:00,79.85,79.93,79.83,79.92,44300.0,60.5909,60.6516,60.5757,60.644,44300.0
2013-03-05 13:20:00,79.92,79.96,79.9,79.92,66200.0,60.644,60.6743,60.6288,60.644,66200.0
2013-03-05 13:30:00,79.92,80.02,79.91,79.97,48800.0,60.644,60.7199,60.6364,60.6819,48800.0
2013-03-05 13:40:00,79.98,79.98,79.9,79.91,24300.0,60.6895,60.6895,60.6288,60.6364,24300.0
2013-03-05 13:50:00,79.9,79.9,79.85,79.85,23800.0,60.6288,60.6288,60.5909,60.5909,23800.0
2013-03-05 14:00:00,79.86,79.9,79.84,79.85,28200.0,60.5984,60.6288,60.5833,60.5909,28200.0
2013-03-05 14:10:00,79.84,79.87,79.83,79.87,20100.0,60.5833,60.606,60.5757,60.606,20100.0
2013-03-05 14:20:00,79.87,79.89,79.78,79.79,30700.0,60.606,60.6212,60.5377,60.5453,30700.0
2013-03-05 14:30:00,79.78,79.83,79.76,79.82,82700.0,60.5377,60.5757,60.5226,60.5681,82700.0
2013-03-05 14:40:00,79.83,79.89,79.81,79.88,108000.0,60.5757,60.6212,60.5605,60.6136,108000.0
2013-03-05 14:50:00,79.87,79.87,79.81,79.85,127900.0,60.606,60.606,60.5605,60.5909,127900.0
2013-03-05 15:00:00,79.85,79.89,79.79,79.86,177500.0,60.5909,60.6212,60.5453,60.5984,177500.0
2013-03-05 15:10:00,79.86,79.87,79.83,79.84,79200.0,60.5984,60.606,60.5757,60.5833,79200.0
2013-03-05 15:20:00,79.84,79.85,79.76,79.77,104300.0,60.5833,60.5909,60.5226,60.5301,104300.0
2013-03-05 15:30:00,79.78,79.82,79.76,79.8,99500.0,60.5377,60.5681,60.5226,60.5529,99500.0
2013-03-05 15:40:00,79.81,79.89,79.75,79.75,102400.0,60.5605,60.6212,60.515,60.515,102400.0
2013-03-05 15:50:00,79.76,79.77,79.69,79.77,91300.0,60.5226,60.5301,60.4694,60.5301,91300.0
2013-03-06 09:30:00,80.1,80.13,80.05,80.06,76500.0,60.7806,60.8033,60.7426,60.7502,76500.0
2013-03-06 09:40:00,80.06,80.1,79.97,80.08,27200.0,60.7502,60.7806,60.6819,60.7654,27200.0
2013-03-06 09:50:00,80.09,80.17,80.06,80.13,18700.0,60.773,60.8337,60.7502,60.8033,18700.0
2013-03-06 10:00:00,80.13,80.13,80.01,80.01,17400.0,60.8033,60.8033,60.7123,60.7123,17400.0
2013-03-06 10:10:00,80.0,80.11,80.0,80.03,23200.0,60.7047,60.7881,60.7047,60.7274,23200.0
2013-03-06 10:20:00,80.0,80.08,79.99,80.03,18200.0,60.7047,60.7654,60.6971,60.7274,18200.0
2013-03-06 10:30:00,80.01,80.02,79.9,79.97,27600.0,60.7123,60.7199,60.6288,60.6819,27600.0
2013-03-06 10:40:00,79.95,80.02,79.93,79.99,54900.0,60.6667,60.7199,60.6516,60.6971,54900.0
2013-03-06 10:50:00,79.99,80.0,79.92,79.92,27900.0,60.6971,60.7047,60.644,60.644,27900.0
2013-03-06 11:00:00,79.92,79.98,79.91,79.92,355100.0,60.644,60.6895,60.6364,60.644,355100.0
2013-03-06 11:10:00,79.91,80.0,79.91,80.0,15600.0,60.6364,60.7047,60.6364,60.7047,15600.0
2013-03-06 11:20:00,79.99,80.0,79.91,79.91,5700.0,60.6971,60.7047,60.6364,60.6364,5700.0
2013-03-06 11:30:00,79.92,79.98,79.91,79.97,10500.0,60.644,60.6895,60.6364,60.6819,10500.0
2013-03-06 11:40:00,79.98,79.99,79.93,79.99,22000.0,60.6895,60.6971,60.6516,60.6971,22000.0
2013-03-06 11:50:00,79.98,79.99,79.92,79.92,11900.0,60.6895,60.6971,60.644,60.644,11900.0
2013-03-06 12:00:00,79.94,79.94,79.83,79.83,9800.0,60.6591,60.6591,60.5757,60.5757,9800.0
2013-03-06 12:10:00,79.81,79.91,79.81,79.91,8000.0,60.5605,60.6364,60.5605,60.6364,8000.0
2013-03-06 12:20:00,79.91,79.92,79.88,79.88,17100.0,60.6364,60.644,60.6136,60.6136,17100.0
2013-03-06 12:30:00,79.89,79.95,79.88,79.94,6900.0,60.6212,60.6667,60.6136,60.6591,6900.0
2013-03-06 12:40:00,79.95,80.02,79.93,80.0,18400.0,60.6667,60.7199,60.6516,60.7047,18400.0
2013-03-06 12:50:00,79.99,80.0,79.91,79.91,2200.0,60.6971,60.7047,60.6364,60.6364,2200.0
2013-03-06 13:00:00,79.91,79.98,79.89,79.98,9800.0,60.6364,60.6895,60.6212,60.6895,9800.0
2013-03-06 13:10:00,79.95,80.01,79.95,80.01,7400.0,60.6667,60.7123,60.6667,60.7123,7400.0
2013-03-06 13:20:00,80.02,80.02,79.97,80.01,19800.0,60.7199,60.7199,60.6819,60.7123,19800.0
2013-03-06 13:30:00,80.0,80.0,79.97,80.0,11000.0,60.7047,60.7047,60.6819,60.7047,11000.0
2013-03-06 13:40:00,80.02,80.06,80.02,80.04,8800.0,60.7199,60.7502,60.7199,60.735,8800.0
2013-03-06 13:50:00,80.05,80.05,80.01,80.03,6200.0,60.7426,60.7426,60.7123,60.7274,6200.0
2013-03-06 14:00:00,80.03,80.06,80.03,80.03,12800.0,60.7274,60.7502,60.7274,60.7274,12800.0
2013-03-06 14:10:00,80.03,80.04,79.97,80.0,17800.0,60.7274,60.735,60.6819,60.7047,17800.0
2013-03-06 14:20:00,80.01,80.08,80.01,80.06,9800.0,60.7123,60.7654,60.7123,60.7502,9800.0
2013-03-06 14:30:00,80.07,80.15,80.06,80.14,22700.0,60.7578,60.8185,60.7502,60.8109,22700.0
2013-03-06 14:40:00,80.13,80.22,80.1,80.22,28000.0,60.8033,60.8716,60.7806,60.8716,28000.0
2013-03-06 14:50:00,80.22,80.22,80.17,80.18,30900.0,60.8716,60.8716,60.8337,60.8413,30900.0
2013-03-06 15:00:00,80.18,80.19,80.13,80.14,17300.0,60.8413,60.8488,60.8033,60.8109,17300.0
2013-03-06 15:10:00,80.14,80.18,80.11,80.11,54100.0,60.8109,60.8413,60.7881,60.7881,54100.0
2013-03-06 15:20:00,80.12,80.13,80.07,80.1,31700.0,60.7957,60.8033,60.7578,60.7806,31700.0
2013-03-06 15:30:00,80.09,80.09,80.0,80.0,16900.0,60.773,60.773,60.7047,60.7047,16900.0
2013-03-06 15:40:00,80.01,80.02,79.97,80.0,25500.0,60.7123,60.7199,60.6819,60.7047,25500.0
2013-03-06 15:50:00,79.99,80.05,79.98,80.04,45100.0,60.6971,60.7426,60.6895,60.735,45100.0
2013-03-07 09:30:00,80.16,80.29,80.14,80.2,65800.0,60.8261,60.9247,60.8109,60.8564,65800.0
2013-03-07 09:40:00,80.18,80.22,80.13,80.16,26700.0,60.8413,60.8716,60.8033,60.8261,26700.0
2013-03-07 09:50:00,80.15,80.27,80.1,80.27,27900.0,60.8185,60.9096,60.7806,60.9096,27900.0
2013-03-07 10:00:00,80.29,80.29,80.19,80.23,30600.0,60.9247,60.9247,60.8488,60.8792,30600.0
2013-03-07 10:10:00,80.23,80.29,80.22,80.28,15500.0,60.8792,60.9247,60.8716,60.9171,15500.0
2013-03-07 10:20:00,80.29,80.29,80.22,80.26,11900.0,60.9247,60.9247,60.8716,60.902,11900.0
2013-03-07 10:30:00,80.28,80.34,80.26,80.27,21400.0,60.9171,60.9627,60.902,60.9096,21400.0
2013-03-07 10:40:00,80.27,80.33,80.25,80.31,25700.0,60.9096,60.9551,60.8944,60.9399,25700.0
2013-03-07 10:50:00,80.3,80.3,80.22,80.23,20600.0,60.9323,60.9323,60.8716,60.8792,20600.0
2013-03-07 11:00:00,80.23,80.31,80.23,80.31,19700.0,60.8792,60.9399,60.8792,60.9399,19700.0
2013-03-07 11:10:00,80.29,80.33,80.28,80.28,19200.0,60.9247,60.9551,60.9171,60.9171,19200.0
2013-03-07 11:20:00,80.28,80.28,80.24,80.24,22700.0,60.9171,60.9171,60.8868,60.8868,22700.0
2013-03-07 11:30:00,80.25,80.29,80.25,80.29,7700.0,60.8944,60.9247,60.8944,60.9247,7700.0
2013-03-07 11:40:00,80.29,80.29,80.25,80.25,10300.0,60.9247,60.9247,60.8944,60.8944,10300.0
2013-03-07 11:50:00,80.26,80.33,80.26,80.28,32000.0,60.902,60.9551,60.902,60.9171,32000.0
2013-03-07 12:00:00,80.29,80.31,80.28,80.3,78700.0,60.9247,60.9399,60.9171,60.9323,78700.0
2013-03-07 12:10:00,80.29,80.31,80.27,80.3,15200.0,60.9247,60.9399,60.9096,60.9323,15200.0
2013-03-07 12:20:00,80.29,80.33,80.28,80.31,12400.0,60.9247,60.9551,60.9171,60.9399,12400.0
2013-03-07 12:30:00,80.32,80.34,80.28,80.28,6900.0,60.9475,60.9627,60.9171,60.9171,6900.0
2013-03-07 12:40:00,80.28,80.31,80.27,80.29,10400.0,60.9171,60.9399,60.9096,60.9247,10400.0
2013-03-07 12:50:00,80.31,80.32,80.29,80.31,19500.0,60.9399,60.9475,60.9247,60.9399,19500.0
2013-03-07 13:00:00,80.31,80.32,80.27,80.27,9300.0,60.9399,60.9475,60.9096,60.9096,9300.0
2013-03-07 13:10:00,80.27,80.33,80.27,80.31,38700.0,60.9096,60.9551,60.9096,60.9399,38700.0
2013-03-07 13:20:00,80.31,80.31,80.29,80.31,6400.0,60.9399,60.9399,60.9247,60.9399,6400.0
2013-03-07 13:30:00,80.29,80.29,80.22,80.22,13200.0,60.9247,60.9247,60.8716,60.8716,13200.0
2013-03-07 13:40:00,80.22,80.24,80.21,80.24,7600.0,60.8716,60.8868,60.864,60.8868,7600.0
2013-03-07 13:50:00,80.25,80.26,80.24,80.26,12600.0,60.8944,60.902,60.8868,60.902,12600.0
2013-03-07 14:00:00,80.26,80.26,80.17,80.17,22200.0,60.902,60.902,60.8337,60.8337,22200.0
2013-03-07 14:10:00,80.16,80.19,80.14,80.18,22600.0,60.8261,60.8488,60.8109,60.8413,22600.0
2013-03-07 14:20:00,80.18,80.23,80.16,80.21,20000.0,60.8413,60.8792,60.8261,60.864,20000.0
2013-03-07 14:30:00,80.22,80.25,80.2,80.22,28600.0,60.8716,60.8944,60.8564,60.8716,28600.0
2013-03-07 14:40:00,80.22,80.22,80.17,80.22,22300.0,60.8716,60.8716,60.8337,60.8716,22300.0
2013-03-07 14:50:00,80.23,80.25,80.2,80.23,15500.0,60.8792,60.8944,60.8564,60.8792,15500.0
2013-03-07 15:00:00,80.24,80.28,80.22,80.27,49800.0,60.8868,60.9171,60.8716,60.9096,49800.0
2013-03-07 15:10:00,80.27,80.32,80.27,80.27,26900.0,60.9096,60.9475,60.9096,60.9096,26900.0
2013-03-07 15:20:00,80.29,80.3,80.24,80.29,41200.0,60.9247,60.9323,60.8868,60.9247,41200.0
2013-03-07 15:30:00,80.28,80.31,80.28,80.3,18500.0,60.9171,60.9399,60.9171,60.9323,18500.0
2013-03-07 15:40:00,80.31,80.33,80.24,80.3,52200.0,60.9399,60.9551,60.8868,60.9323,52200.0
2013-03-07 15:50:00,80.29,80.3,80.24,80.26,133100.0,60.9247,60.9323,60.8868,60.902,133100.0
2013-03-08 09:30:00,80.63,80.7,80.54,80.54,174200.0,61.1827,61.2358,61.1144,61.1144,174200.0
2013-03-08 09:40:00,80.51,80.51,80.33,80.36,24100.0,61.0917,61.0917,60.9551,60.9778,24100.0
2013-03-08 09:50:00,80.35,80.41,80.33,80.37,28100.0,60.9703,61.0158,60.9551,60.9854,28100.0
2013-03-08 10:00:00,80.38,80.38,80.27,80.3,121000.0,60.993,60.993,60.9096,60.9323,121000.0
2013-03-08 10:10:00,80.3,80.3,80.16,80.23,298600.0,60.9323,60.9323,60.8261,60.8792,298600.0
2013-03-08 10:20:00,80.23,80.32,80.23,80.31,175100.0,60.8792,60.9475,60.8792,60.9399,175100.0
2013-03-08 10:30:00,80.3,80.34,80.28,80.34,23800.0,60.9323,60.9627,60.9171,60.9627,23800.0
2013-03-08 10:40:00,80.34,80.38,80.28,80.3,22900.0,60.9627,60.993,60.9171,60.9323,22900.0
2013-03-08 10:50:00,80.3,80.35,80.27,80.34,27700.0,60.9323,60.9703,60.9096,60.9627,27700.0
2013-03-08 11:00:00,80.33,80.41,80.28,80.41,46200.0,60.9551,61.0158,60.9171,61.0158,46200.0
2013-03-08 11:10:00,80.42,80.43,80.37,80.39,29000.0,61.0234,61.031,60.9854,61.0006,29000.0
2013-03-08 11:20:00,80.4,80.44,80.39,80.42,36700.0,61.0082,61.0386,61.0006,61.0234,36700.0
2013-03-08 11:30:00,80.42,80.47,80.41,80.42,20700.0,61.0234,61.0613,61.0158,61.0234,20700.0
2013-03-08 11:40:00,80.44,80.48,80.43,80.48,42700.0,61.0386,61.0689,61.031,61.0689,42700.0
2013-03-08 11:50:00,80.47,80.5,80.45,80.49,15700.0,61.0613,61.0841,61.0461,61.0765,15700.0
2013-03-08 12:00:00,80.48,80.52,80.47,80.52,20600.0,61.0689,61.0993,61.0613,61.0993,20600.0
2013-03-08 12:10:00,80.51,80.52,80.4,80.4,38800.0,61.0917,61.0993,61.0082,61.0082,38800.0
2013-03-08 12:20:00,80.41,80.45,80.39,80.39,16900.0,61.0158,61.0461,61.0006,61.0006,16900.0
2013-03-08 12:30:00,80.39,80.4,80.34,80.37,12500.0,61.0006,61.0082,60.9627,60.9854,12500.0
2013-03-08 12:40:00,80.37,80.43,80.37,80.41,29800.0,60.9854,61.031,60.9854,61.0158,29800.0
2013-03-08 12:50:00,80.4,80.45,80.4,80.45,6700.0,61.0082,61.0461,61.0082,61.0461,6700.0
2013-03-08 13:00:00,80.45,80.46,80.41,80.44,3900.0,61.0461,61.0537,61.0158,61.0386,3900.0
2013-03-08 13:10:00,80.45,80.49,80.43,80.47,29400.0,61.0461,61.0765,61.031,61.0613,29400.0
2013-03-08 13:20:00,80.47,80.49,80.45,80.46,14000.0,61.0613,61.0765,61.0461,61.0537,14000.0
2013-03-08 13:30:00,80.45,80.52,80.45,80.52,13700.0,61.0461,61.0993,61.0461,61.0993,13700.0
2013-03-08 13:40:00,80.53,80.56,80.48,80.56,34700.0,61.1068,61.1296,61.0689,61.1296,34700.0
2013-03-08 13:50:00,80.55,80.55,80.51,80.53,17600.0,61.122,61.122,61.0917,61.1068,17600.0
2013-03-08 14:00:00,80.52,80.54,80.51,80.52,4400.0,61.0993,61.1144,61.0917,61.0993,4400.0
2013-03-08 14:10:00,80.52,80.52,80.47,80.48,25600.0,61.0993,61.0993,61.0613,61.0689,25600.0
2013-03-08 14:20:00,80.48,80.54,80.48,80.53,9900.0,61.0689,61.1144,61.0689,61.1068,9900.0
2013-03-08 14:30:00,80.54,80.56,80.53,80.55,23700.0,61.1144,61.1296,61.1068,61.122,23700.0
2013-03-08 14:40:00,80.55,80.57,80.5,80.5,38700.0,61.122,61.1372,61.0841,61.0841,38700.0
2013-03-08 14:50:00,80.5,80.55,80.49,80.55,15100.0,61.0841,61.122,61.0765,61.122,15100.0
2013-03-08 15:00:00,80.55,80.6,80.55,80.55,36200.0,61.122,61.16,61.122,61.122,36200.0
2013-03-08 15:10:00,80.56,80.63,80.56,80.63,32600.0,61.1296,61.1827,61.1296,61.1827,32600.0
2013-03-08 15:20:00,80.63,80.64,80.6,80.61,30300.0,61.1827,61.1903,61.16,61.1675,30300.0
2013-03-08 15:30:00,80.61,80.64,80.6,80.64,143500.0,61.1675,61.1903,61.16,61.1903,143500.0
2013-03-08 15:40:00,80.64,80.7,80.63,80.7,52600.0,61.1903,61.2358,61.1827,61.2358,52600.0
2013-03-08 15:50:00,80.71,80.71,80.58,80.59,67700.0,61.2434,61.2434,61.1448,61.1524,67700.0
2013-03-11 09:30:00,80.64,80.64,80.49,80.5,47800.0,61.1903,61.1903,61.0765,61.0841,47800.0
2013-03-11 09:40:00,80.47,80.53,80.43,80.52,50900.0,61.0613,61.1068,61.031,61.0993,50900.0
2013-03-11 09:50:00,80.6,80.62,80.56,80.62,4000.0,61.16,61.1751,61.1296,61.1751,4000.0
2013-03-11 10:00:00,80.61,80.64,80.56,80.6,16200.0,61.1675,61.1903,61.1296,61.16,16200.0
2013-03-11 10:10:00,80.6,80.62,80.54,80.57,30300.0,61.16,61.1751,61.1144,61.1372,30300.0
2013-03-11 10:20:00,80.57,80.57,80.52,80.54,15000.0,61.1372,61.1372,61.0993,61.1144,15000.0
2013-03-11 10:30:00,80.52,80.65,80.51,80.62,43900.0,61.0993,61.1979,61.0917,61.1751,43900.0
2013-03-11 10:40:00,80.62,80.67,80.6,80.66,47600.0,61.1751,61.2131,61.16,61.2055,47600.0
2013-03-11 10:50:00,80.66,80.67,80.58,80.64,11500.0,61.2055,61.2131,61.1448,61.1903,11500.0
2013-03-11 11:00:00,80.62,80.69,80.61,80.67,15600.0,61.1751,61.2283,61.1675,61.2131,15600.0
2013-03-11 11:10:00,80.67,80.73,80.66,80.7,38100.0,61.2131,61.2586,61.2055,61.2358,38100.0
2013-03-11 11:20:00,80.7,80.71,80.65,80.7,12500.0,61.2358,61.2434,61.1979,61.2358,12500.0
2013-03-11 11:30:00,80.68,80.71,80.66,80.71,14100.0,61.2207,61.2434,61.2055,61.2434,14100.0
2013-03-11 11:40:00,80.71,80.75,80.7,80.73,9700.0,61.2434,61.2738,61.2358,61.2586,9700.0
2013-03-11 11:50:00,80.74,80.75,80.73,80.73,4100.0,61.2662,61.2738,61.2586,61.2586,4100.0
2013-03-11 12:00:00,80.75,80.83,80.74,80.8,39200.0,61.2738,61.3345,61.2662,61.3117,39200.0
2013-03-11 12:10:00,80.79,80.81,80.79,80.81,9800.0,61.3041,61.3193,61.3041,61.3193,9800.0
2013-03-11 12:20:00,80.81,80.82,80.78,80.8,8500.0,61.3193,61.3269,61.2965,61.3117,8500.0
2013-03-11 12:30:00,80.79,80.79,80.77,80.78,8100.0,61.3041,61.3041,61.289,61.2965,8100.0
2013-03-11 12:40:00,80.76,80.82,80.76,80.81,20700.0,61.2814,61.3269,61.2814,61.3193,20700.0
2013-03-11 12:50:00,80.8,80.87,80.79,80.87,12800.0,61.3117,61.3648,61.3041,61.3648,12800.0
2013-03-11 13:00:00,80.87,80.92,80.87,80.91,34600.0,61.3648,61.4028,61.3648,61.3952,34600.0
2013-03-11 13:10:00,80.9,80.94,80.88,80.88,16200.0,61.3876,61.418,61.3724,61.3724,16200.0
2013-03-11 13:20:00,80.89,80.93,80.88,80.92,20500.0,61.38,61.4104,61.3724,61.4028,20500.0
2013-03-11 13:30:00,80.91,80.94,80.91,80.94,165100.0,61.3952,61.418,61.3952,61.418,165100.0
2013-03-11 13:40:00,80.94,80.95,80.91,80.92,32500.0,61.418,61.4255,61.3952,61.4028,32500.0
2013-03-11 13:50:00,80.92,80.93,80.89,80.92,31900.0,61.4028,61.4104,61.38,61.4028,31900.0
2013-03-11 14:00:00,80.92,80.96,80.9,80.96,16400.0,61.4028,61.4331,61.3876,61.4331,16400.0
2013-03-11 14:10:00,80.96,80.98,80.94,80.95,19400.0,61.4331,61.4483,61.418,61.4255,19400.0
2013-03-11 14:20:00,80.95,81.0,80.94,80.97,11100.0,61.4255,61.4635,61.418,61.4407,11100.0
2013-03-11 14:30:00,80.96,80.97,80.9,80.93,25600.0,61.4331,61.4407,61.3876,61.4104,25600.0
2013-03-11 14:40:00,80.93,80.98,80.91,80.96,44700.0,61.4104,61.4483,61.3952,61.4331,44700.0
2013-03-11 14:50:00,80.96,80.97,80.93,80.97,80400.0,61.4331,61.4407,61.4104,61.4407,80400.0
2013-03-11 15:00:00,80.97,80.97,80.91,80.91,98900.0,61.4407,61.4407,61.3952,61.3952,98900.0
2013-03-11 15:10:00,80.91,80.93,80.9,80.92,59800.0,61.3952,61.4104,61.3876,61.4028,59800.0
2013-03-11 15:20:00,80.92,80.94,80.88,80.89,71200.0,61.4028,61.418,61.3724,61.38,71200.0
2013-03-11 15:30:00,80.89,80.91,80.82,80.83,68800.0,61.38,61.3952,61.3269,61.3345,68800.0
2013-03-11 15:40:00,80.82,80.9,80.82,80.89,63400.0,61.3269,61.3876,61.3269,61.38,63400.0
2013-03-11 15:50:00,80.89,80.98,80.88,80.95,169900.0,61.38,61.4483,61.3724,61.4255,169900.0
2013-03-12 09:30:00,80.92,80.98,80.88,80.9,45300.0,61.4028,61.4483,61.3724,61.3876,45300.0
2013-03-12 09:40:00,80.9,80.97,80.87,80.92,31400.0,61.3876,61.4407,61.3648,61.4028,31400.0
2013-03-12 09:50:00,80.93,80.98,80.91,80.97,24300.0,61.4104,61.4483,61.3952,61.4407,24300.0
2013-03-12 10:00:00,80.97,81.06,80.97,81.06,38000.0,61.4407,61.509,61.4407,61.509,38000.0
2013-03-12 10:10:00,81.05,81.07,81.02,81.03,39800.0,61.5014,61.5166,61.4787,61.4862,39800.0
2013-03-12 10:20:00,81.02,81.1,81.0,81.08,26700.0,61.4787,61.5394,61.4635,61.5242,26700.0
2013-03-12 10:30:00,81.09,81.09,80.97,80.98,19700.0,61.5318,61.5318,61.4407,61.4483,19700.0
2013-03-12 10:40:00,80.99,81.0,80.96,80.97,10400.0,61.4559,61.4635,61.4331,61.4407,10400.0
2013-03-12 10:50:00,80.97,81.02,80.96,80.97,18000.0,61.4407,61.4787,61.4331,61.4407,18000.0
2013-03-12 11:00:00,80.96,80.96,80.81,80.82,25200.0,61.4331,61.4331,61.3193,61.3269,25200.0
2013-03-12 11:10:00,80.8,80.84,80.79,80.79,23400.0,61.3117,61.3421,61.3041,61.3041,23400.0
2013-03-12 11:20:00,80.79,80.8,80.7,80.71,36700.0,61.3041,61.3117,61.2358,61.2434,36700.0
2013-03-12 11:30:00,80.68,80.77,80.67,80.73,23400.0,61.2207,61.289,61.2131,61.2586,23400.0
2013-03-12 11:40:00,80.72,80.75,80.67,80.75,28400.0,61.251,61.2738,61.2131,61.2738,28400.0
2013-03-12 11:50:00,80.75,80.9,80.75,80.86,14000.0,61.2738,61.3876,61.2738,61.3573,14000.0
2013-03-12 12:00:00,80.85,80.88,80.8,80.87,36500.0,61.3497,61.3724,61.3117,61.3648,36500.0
2013-03-12 12:10:00,80.86,80.88,80.83,80.86,12300.0,61.3573,61.3724,61.3345,61.3573,12300.0
2013-03-12 12:20:00,80.84,80.84,80.71,80.74,23900.0,61.3421,61.3421,61.2434,61.2662,23900.0
2013-03-12 12:30:00,80.75,80.79,80.74,80.77,17100.0,61.2738,61.3041,61.2662,61.289,17100.0
2013-03-12 12:40:00,80.76,80.8,80.73,80.78,31000.0,61.2814,61.3117,61.2586,61.2965,31000.0
2013-03-12 12:50:00,80.78,80.85,80.78,80.83,38500.0,61.2965,61.3497,61.2965,61.3345,38500.0
2013-03-12 13:00:00,80.81,80.81,80.76,80.76,26400.0,61.3193,61.3193,61.2814,61.2814,26400.0
2013-03-12 13:10:00,80.76,80.81,80.75,80.79,54500.0,61.2814,61.3193,61.2738,61.3041,54500.0
2013-03-12 13:20:00,80.8,80.82,80.76,80.78,27500.0,61.3117,61.3269,61.2814,61.2965,27500.0
2013-03-12 13:30:00,80.78,80.8,80.76,80.78,7500.0,61.2965,61.3117,61.2814,61.2965,7500.0
2013-03-12 13:40:00,80.79,80.81,80.74,80.74,8900.0,61.3041,61.3193,61.2662,61.2662,8900.0
2013-03-12 13:50:00,80.76,80.76,80.68,80.69,20600.0,61.2814,61.2814,61.2207,61.2283,20600.0
2013-03-12 14:00:00,80.72,80.72,80.67,80.68,15800.0,61.251,61.251,61.2131,61.2207,15800.0
2013-03-12 14:10:00,80.67,80.67,80.62,80.66,18800.0,61.2131,61.2131,61.1751,61.2055,18800.0
2013-03-12 14:20:00,80.66,80.69,80.65,80.66,17200.0,61.2055,61.2283,61.1979,61.2055,17200.0
2013-03-12 14:30:00,80.68,80.7,80.66,80.68,21200.0,61.2207,61.2358,61.2055,61.2207,21200.0
2013-03-12 14:40:00,80.67,80.76,80.66,80.72,27800.0,61.2131,61.2814,61.2055,61.251,27800.0
2013-03-12 14:50:00,80.74,80.76,80.71,80.71,20800.0,61.2662,61.2814,61.2434,61.2434,20800.0
2013-03-12 15:00:00,80.72,80.76,80.72,80.73,16000.0,61.251,61.2814,61.251,61.2586,16000.0
2013-03-12 15:10:00,80.73,80.84,80.73,80.84,65700.0,61.2586,61.3421,61.2586,61.3421,65700.0
2013-03-12 15:20:00,80.85,80.88,80.78,80.82,45200.0,61.3497,61.3724,61.2965,61.3269,45200.0
2013-03-12 15:30:00,80.82,80.86,80.79,80.85,48400.0,61.3269,61.3573,61.3041,61.3497,48400.0
2013-03-12 15:40:00,80.85,80.87,80.8,80.82,71600.0,61.3497,61.3648,61.3117,61.3269,71600.0
2013-03-12 15:50:00,80.81,80.82,80.77,80.81,52900.0,61.3193,61.3269,61.289,61.3193,52900.0
2013-03-13 09:30:00,80.87,80.92,80.81,80.86,33100.0,61.3648,61.4028,61.3193,61.3573,33100.0
2013-03-13 09:40:00,80.84,80.84,80.62,80.72,37700.0,61.3421,61.3421,61.1751,61.251,37700.0
2013-03-13 09:50:00,80.72,80.76,80.68,80.75,13300.0,61.251,61.2814,61.2207,61.2738,13300.0
2013-03-13 10:00:00,80.77,80.77,80.67,80.67,15000.0,61.289,61.289,61.2131,61.2131,15000.0
2013-03-13 10:10:00,80.66,80.75,80.66,80.73,21200.0,61.2055,61.2738,61.2055,61.2586,21200.0
2013-03-13 10:20:00,80.73,80.79,80.73,80.75,19600.0,61.2586,61.3041,61.2586,61.2738,19600.0
2013-03-13 10:30:00,80.73,80.82,80.71,80.82,11800.0,61.2586,61.3269,61.2434,61.3269,11800.0
2013-03-13 10:40:00,80.82,80.85,80.81,80.82,15500.0,61.3269,61.3497,61.3193,61.3269,15500.0
2013-03-13 10:50:00,80.81,80.85,80.81,80.85,3600.0,61.3193,61.3497,61.3193,61.3497,3600.0
2013-03-13 11:00:00,80.87,80.87,80.83,80.87,18300.0,61.3648,61.3648,61.3345,61.3648,18300.0
2013-03-13 11:10:00,80.87,80.91,80.87,80.9,20400.0,61.3648,61.3952,61.3648,61.3876,20400.0
2013-03-13 11:20:00,80.9,80.9,80.84,80.88,10300.0,61.3876,61.3876,61.3421,61.3724,10300.0
2013-03-13 11:30:00,80.86,80.88,80.82,80.86,13700.0,61.3573,61.3724,61.3269,61.3573,13700.0
2013-03-13 11:40:00,80.85,80.86,80.8,80.82,16400.0,61.3497,61.3573,61.3117,61.3269,16400.0
2013-03-13 11:50:00,80.82,80.84,80.79,80.81,11800.0,61.3269,61.3421,61.3041,61.3193,11800.0
2013-03-13 12:00:00,80.8,80.85,80.8,80.83,9600.0,61.3117,61.3497,61.3117,61.3345,9600.0
2013-03-13 12:10:00,80.85,80.9,80.84,80.9,5400.0,61.3497,61.3876,61.3421,61.3876,5400.0
2013-03-13 12:20:00,80.9,80.95,80.89,80.95,10800.0,61.3876,61.4255,61.38,61.4255,10800.0
2013-03-13 12:30:00,80.95,81.01,80.93,81.0,26600.0,61.4255,61.4711,61.4104,61.4635,26600.0
2013-03-13 12:40:00,81.02,81.03,80.95,80.97,18700.0,61.4787,61.4862,61.4255,61.4407,18700.0
2013-03-13 12:50:00,80.98,80.98,80.96,80.97,7700.0,61.4483,61.4483,61.4331,61.4407,7700.0
2013-03-13 13:00:00,80.98,80.98,80.92,80.95,13300.0,61.4483,61.4483,61.4028,61.4255,13300.0
2013-03-13 13:10:00,80.94,80.99,80.94,80.96,41400.0,61.418,61.4559,61.418,61.4331,41400.0
2013-03-13 13:20:00,80.96,80.98,80.95,80.98,31800.0,61.4331,61.4483,61.4255,61.4483,31800.0
2013-03-13 13:30:00,80.99,80.99,80.97,80.98,44000.0,61.4559,61.4559,61.4407,61.4483,44000.0
2013-03-13 13:40:00,80.97,81.05,80.96,81.04,48800.0,61.4407,61.5014,61.4331,61.4938,48800.0
2013-03-13 13:50:00,81.04,81.04,81.0,81.01,11900.0,61.4938,61.4938,61.4635,61.4711,11900.0
2013-03-13 14:00:00,81.01,81.04,80.99,81.02,13900.0,61.4711,61.4938,61.4559,61.4787,13900.0
2013-03-13 14:10:00,81.03,81.03,81.0,81.01,8300.0,61.4862,61.4862,61.4635,61.4711,8300.0
2013-03-13 14:20:00,81.01,81.02,80.95,80.99,37500.0,61.4711,61.4787,61.4255,61.4559,37500.0
2013-03-13 14:30:00,81.0,81.01,80.96,80.97,9600.0,61.4635,61.4711,61.4331,61.4407,9600.0
2013-03-13 14:40:00,80.97,80.97,80.94,80.94,16900.0,61.4407,61.4407,61.418,61.418,16900.0
2013-03-13 14:50:00,80.97,80.97,80.92,80.94,16900.0,61.4407,61.4407,61.4028,61.418,16900.0
2013-03-13 15:00:00,80.93,80.98,80.88,80.88,25800.0,61.4104,61.4483,61.3724,61.3724,25800.0
2013-03-13 15:10:00,80.88,80.92,80.88,80.9,18500.0,61.3724,61.4028,61.3724,61.3876,18500.0
2013-03-13 15:20:00,80.9,80.96,80.9,80.96,15600.0,61.3876,61.4331,61.3876,61.4331,15600.0
2013-03-13 15:30:00,80.95,81.02,80.95,81.0,46200.0,61.4255,61.4787,61.4255,61.4635,46200.0
2013-03-13 15:40:00,80.98,81.02,80.96,81.02,55600.0,61.4483,61.4787,61.4331,61.4787,55600.0
2013-03-13 15:50:00,81.02,81.03,80.96,80.98,73400.0,61.4787,61.4862,61.4331,61.4483,73400.0
2013-03-14 09:30:00,81.2,81.31,81.14,81.28,34800.0,61.6152,61.6987,61.5697,61.676,34800.0
2013-03-14 09:40:00,81.29,81.31,81.23,81.28,18400.0,61.6835,61.6987,61.638,61.676,18400.0
2013-03-14 09:50:00,81.28,81.37,81.28,81.35,17400.0,61.676,61.7442,61.676,61.7291,17400.0
2013-03-14 10:00:00,81.35,81.36,81.28,81.28,17300.0,61.7291,61.7367,61.676,61.676,17300.0
2013-03-14 10:10:00,81.28,81.29,81.22,81.22,16300.0,61.676,61.6835,61.6304,61.6304,16300.0
2013-03-14 10:20:00,81.22,81.27,81.2,81.26,14400.0,61.6304,61.6684,61.6152,61.6608,14400.0
2013-03-14 10:30:00,81.26,81.29,81.25,81.27,13500.0,61.6608,61.6835,61.6532,61.6684,13500.0
2013-03-14 10:40:00,81.27,81.32,81.27,81.29,10100.0,61.6684,61.7063,61.6684,61.6835,10100.0
2013-03-14 10:50:00,81.3,81.31,81.26,81.3,5200.0,61.6911,61.6987,61.6608,61.6911,5200.0
2013-03-14 11:00:00,81.29,81.3,81.27,81.27,5500.0,61.6835,61.6911,61.6684,61.6684,5500.0
2013-03-14 11:10:00,81.28,81.29,81.25,81.25,25500.0,61.676,61.6835,61.6532,61.6532,25500.0
2013-03-14 11:20:00,81.25,81.26,81.23,81.23,15200.0,61.6532,61.6608,61.638,61.638,15200.0
2013-03-14 11:30:00,81.24,81.28,81.23,81.27,33100.0,61.6456,61.676,61.638,61.6684,33100.0
2013-03-14 11:40:00,81.29,81.32,81.28,81.31,12300.0,61.6835,61.7063,61.676,61.6987,12300.0
2013-03-14 11:50:00,81.32,81.34,81.31,81.32,11700.0,61.7063,61.7215,61.6987,61.7063,11700.0
2013-03-14 12:00:00,81.32,81.35,81.31,81.35,20600.0,61.7063,61.7291,61.6987,61.7291,20600.0
2013-03-14 12:10:00,81.35,81.37,81.35,81.37,14000.0,61.7291,61.7442,61.7291,61.7442,14000.0
2013-03-14 12:20:00,81.38,81.38,81.33,81.36,10200.0,61.7518,61.7518,61.7139,61.7367,10200.0
2013-03-14 12:30:00,81.37,81.41,81.36,81.4,25700.0,61.7442,61.7746,61.7367,61.767,25700.0
2013-03-14 12:40:00,81.39,81.39,81.34,81.35,16100.0,61.7594,61.7594,61.7215,61.7291,16100.0
2013-03-14 12:50:00,81.35,81.38,81.34,81.34,20600.0,61.7291,61.7518,61.7215,61.7215,20600.0
2013-03-14 13:00:00,81.35,81.39,81.35,81.35,19600.0,61.7291,61.7594,61.7291,61.7291,19600.0
2013-03-14 13:10:00,81.35,81.37,81.34,81.35,51200.0,61.7291,61.7442,61.7215,61.7291,51200.0
2013-03-14 13:20:00,81.36,81.37,81.33,81.33,11700.0,61.7367,61.7442,61.7139,61.7139,11700.0
2013-03-14 13:30:00,81.33,81.35,81.29,81.31,46800.0,61.7139,61.7291,61.6835,61.6987,46800.0
2013-03-14 13:40:00,81.31,81.33,81.3,81.32,15000.0,61.6987,61.7139,61.6911,61.7063,15000.0
2013-03-14 13:50:00,81.33,81.34,81.27,81.28,12500.0,61.7139,61.7215,61.6684,61.676,12500.0
2013-03-14 14:00:00,81.28,81.33,81.28,81.33,13300.0,61.676,61.7139,61.676,61.7139,13300.0
2013-03-14 14:10:00,81.32,81.33,81.29,81.31,8600.0,61.7063,61.7139,61.6835,61.6987,8600.0
2013-03-14 14:20:00,81.31,81.36,81.31,81.32,27200.0,61.6987,61.7367,61.6987,61.7063,27200.0
2013-03-14 14:30:00,81.32,81.35,81.31,81.34,22100.0,61.7063,61.7291,61.6987,61.7215,22100.0
2013-03-14 14:40:00,81.33,81.37,81.32,81.36,113500.0,61.7139,61.7442,61.7063,61.7367,113500.0
2013-03-14 14:50:00,81.36,81.38,81.35,81.38,18100.0,61.7367,61.7518,61.7291,61.7518,18100.0
2013-03-14 15:00:00,81.38,81.4,81.37,81.38,20500.0,61.7518,61.767,61.7442,61.7518,20500.0
2013-03-14 15:10:00,81.39,81.41,81.38,81.39,8800.0,61.7594,61.7746,61.7518,61.7594,8800.0
2013-03-14 15:20:00,81.4,81.41,81.38,81.38,34300.0,61.767,61.7746,61.7518,61.7518,34300.0
2013-03-14 15:30:00,81.39,81.45,81.38,81.45,16300.0,61.7594,61.8049,61.7518,61.8049,16300.0
2013-03-14 15:40:00,81.45,81.53,81.45,81.51,25900.0,61.8049,61.8657,61.8049,61.8505,25900.0
2013-03-14 15:50:00,81.52,81.53,81.45,81.5,45400.0,61.8581,61.8657,61.8049,61.8429,45400.0
2013-03-15 09:30:00,81.35,81.38,81.2,81.21,106100.0,61.7291,61.7518,61.6152,61.6228,106100.0
2013-03-15 09:40:00,81.2,81.33,81.2,81.33,45900.0,61.6152,61.7139,61.6152,61.7139,45900.0
2013-03-15 09:50:00,81.34,81.37,81.18,81.18,73200.0,61.7215,61.7442,61.6001,61.6001,73200.0
2013-03-15 10:00:00,81.16,81.19,81.1,81.17,14000.0,61.5849,61.6077,61.5394,61.5925,14000.0
2013-03-15 10:10:00,81.17,81.23,81.16,81.23,220200.0,61.5925,61.638,61.5849,61.638,220200.0
2013-03-15 10:20:00,81.23,81.32,81.23,81.28,353200.0,61.638,61.7063,61.638,61.676,353200.0
2013-03-15 10:30:00,81.28,81.35,81.27,81.35,59400.0,61.676,61.7291,61.6684,61.7291,59400.0
2013-03-15 10:40:00,81.36,81.41,81.33,81.35,44000.0,61.7367,61.7746,61.7139,61.7291,44000.0
2013-03-15 10:50:00,81.36,81.37,81.33,81.37,26600.0,61.7367,61.7442,61.7139,61.7442,26600.0
2013-03-15 11:00:00,81.37,81.4,81.36,81.38,8600.0,61.7442,61.767,61.7367,61.7518,8600.0
2013-03-15 11:10:00,81.39,81.43,81.37,81.43,33300.0,61.7594,61.7898,61.7442,61.7898,33300.0
2013-03-15 11:20:00,81.42,81.48,81.4,81.46,33100.0,61.7822,61.8277,61.767,61.8125,33100.0
2013-03-15 11:30:00,81.45,81.49,81.43,81.47,22500.0,61.8049,61.8353,61.7898,61.8201,22500.0
2013-03-15 11:40:00,81.48,81.48,81.44,81.44,15200.0,61.8277,61.8277,61.7974,61.7974,15200.0
2013-03-15 11:50:00,81.44,81.47,81.44,81.47,20100.0,61.7974,61.8201,61.7974,61.8201,20100.0
2013-03-15 12:00:00,81.47,81.47,81.44,81.47,14000.0,61.8201,61.8201,61.7974,61.8201,14000.0
2013-03-15 12:10:00,81.47,81.5,81.47,81.5,22300.0,61.8201,61.8429,61.8201,61.8429,22300.0
2013-03-15 12:20:00,81.5,81.5,81.48,81.49,17400.0,61.8429,61.8429,61.8277,61.8353,17400.0
2013-03-15 12:30:00,81.46,81.5,81.46,81.5,32000.0,61.8125,61.8429,61.8125,61.8429,32000.0
2013-03-15 12:40:00,81.5,81.55,81.5,81.53,23200.0,61.8429,61.8808,61.8429,61.8657,23200.0
2013-03-15 12:50:00,81.53,81.53,81.46,81.47,19800.0,61.8657,61.8657,61.8125,61.8201,19800.0
2013-03-15 13:00:00,81.47,81.47,81.45,81.45,14200.0,61.8201,61.8201,61.8049,61.8049,14200.0
2013-03-15 13:10:00,81.45,81.46,81.43,81.46,14900.0,61.8049,61.8125,61.7898,61.8125,14900.0
2013-03-15 13:20:00,81.45,81.45,81.43,81.43,19600.0,61.8049,61.8049,61.7898,61.7898,19600.0
2013-03-15 13:30:00,81.43,81.44,81.43,81.44,37600.0,61.7898,61.7974,61.7898,61.7974,37600.0
2013-03-15 13:40:00,81.45,81.45,81.42,81.43,16700.0,61.8049,61.8049,61.7822,61.7898,16700.0
2013-03-15 13:50:00,81.43,81.45,81.41,81.42,133400.0,61.7898,61.8049,61.7746,61.7822,133400.0
2013-03-15 14:00:00,81.42,81.44,81.38,81.38,33700.0,61.7822,61.7974,61.7518,61.7518,33700.0
2013-03-15 14:10:00,81.38,81.41,81.34,81.36,34200.0,61.7518,61.7746,61.7215,61.7367,34200.0
2013-03-15 14:20:00,81.36,81.36,81.32,81.32,44000.0,61.7367,61.7367,61.7063,61.7063,44000.0
2013-03-15 14:30:00,81.33,81.36,81.3,81.31,82000.0,61.7139,61.7367,61.6911,61.6987,82000.0
2013-03-15 14:40:00,81.32,81.34,81.3,81.32,43500.0,61.7063,61.7215,61.6911,61.7063,43500.0
2013-03-15 14:50:00,81.31,81.33,81.27,81.32,15300.0,61.6987,61.7139,61.6684,61.7063,15300.0
2013-03-15 15:00:00,81.33,81.38,81.33,81.37,140600.0,61.7139,61.7518,61.7139,61.7442,140600.0
2013-03-15 15:10:00,81.37,81.39,81.33,81.36,29100.0,61.7442,61.7594,61.7139,61.7367,29100.0
2013-03-15 15:20:00,81.36,81.36,81.3,81.35,24600.0,61.7367,61.7367,61.6911,61.7291,24600.0
2013-03-15 15:30:00,81.35,81.44,81.34,81.43,63000.0,61.7291,61.7974,61.7215,61.7898,63000.0
2013-03-15 15:40:00,81.43,81.46,81.42,81.42,39700.0,61.7898,61.8125,61.7822,61.7822,39700.0
2013-03-15 15:50:00,81.43,81.45,81.4,81.44,71300.0,61.7898,61.8049,61.767,61.7974,71300.0
2013-03-18 09:30:00,80.67,80.76,80.54,80.76,65400.0,61.2131,61.2814,61.1144,61.2814,65400.0
2013-03-18 09:40:00,80.76,80.83,80.72,80.82,35500.0,61.2814,61.3345,61.251,61.3269,35500.0
2013-03-18 09:50:00,80.8,80.89,80.74,80.87,24000.0,61.3117,61.38,61.2662,61.3648,24000.0
2013-03-18 10:00:00,80.87,80.96,80.83,80.85,197800.0,61.3648,61.4331,61.3345,61.3497,197800.0
2013-03-18 10:10:00,80.84,80.98,80.84,80.95,19700.0,61.3421,61.4483,61.3421,61.4255,19700.0
2013-03-18 10:20:00,80.95,81.01,80.89,80.99,19700.0,61.4255,61.4711,61.38,61.4559,19700.0
2013-03-18 10:30:00,81.02,81.04,80.95,80.98,21600.0,61.4787,61.4938,61.4255,61.4483,21600.0
2013-03-18 10:40:00,80.97,81.05,80.95,81.02,16900.0,61.4407,61.5014,61.4255,61.4787,16900.0
2013-03-18 10:50:00,81.05,81.05,80.96,80.96,23100.0,61.5014,61.5014,61.4331,61.4331,23100.0
2013-03-18 11:00:00,80.95,81.01,80.94,81.0,33100.0,61.4255,61.4711,61.418,61.4635,33100.0
2013-03-18 11:10:00,80.99,81.04,80.99,81.0,21400.0,61.4559,61.4938,61.4559,61.4635,21400.0
2013-03-18 11:20:00,81.02,81.1,81.01,81.04,20400.0,61.4787,61.5394,61.4711,61.4938,20400.0
2013-03-18 11:30:00,81.04,81.05,81.0,81.05,13900.0,61.4938,61.5014,61.4635,61.5014,13900.0
2013-03-18 11:40:00,81.06,81.07,81.03,81.07,20700.0,61.509,61.5166,61.4862,61.5166,20700.0
2013-03-18 11:50:00,81.08,81.12,81.08,81.12,8600.0,61.5242,61.5545,61.5242,61.5545,8600.0
2013-03-18 12:00:00,81.13,81.25,81.13,81.2,43000.0,61.5621,61.6532,61.5621,61.6152,43000.0
2013-03-18 12:10:00,81.21,81.26,81.2,81.2,57100.0,61.6228,61.6608,61.6152,61.6152,57100.0
2013-03-18 12:20:00,81.19,81.22,81.16,81.16,34800.0,61.6077,61.6304,61.5849,61.5849,34800.0
2013-03-18 12:30:00,81.17,81.17,81.14,81.16,26900.0,61.5925,61.5925,61.5697,61.5849,26900.0
2013-03-18 12:40:00,81.16,81.16,81.13,81.13,11900.0,61.5849,61.5849,61.5621,61.5621,11900.0
2013-03-18 12:50:00,81.13,81.2,81.12,81.2,26600.0,61.5621,61.6152,61.5545,61.6152,26600.0
2013-03-18 13:00:00,81.2,81.2,81.15,81.18,28500.0,61.6152,61.6152,61.5773,61.6001,28500.0
2013-03-18 13:10:00,81.18,81.21,81.17,81.2,33000.0,61.6001,61.6228,61.5925,61.6152,33000.0
2013-03-18 13:20:00,81.19,81.22,81.11,81.12,18200.0,61.6077,61.6304,61.547,61.5545,18200.0
2013-03-18 13:30:00,81.13,81.13,81.07,81.09,19100.0,61.5621,61.5621,61.5166,61.5318,19100.0
2013-03-18 13:40:00,81.1,81.15,81.08,81.13,23400.0,61.5394,61.5773,61.5242,61.5621,23400.0
2013-03-18 13:50:00,81.13,81.13,81.07,81.07,12500.0,61.5621,61.5621,61.5166,61.5166,12500.0
2013-03-18 14:00:00,81.08,81.15,81.08,81.15,28600.0,61.5242,61.5773,61.5242,61.5773,28600.0
2013-03-18 14:10:00,81.14,81.23,81.13,81.2,34000.0,61.5697,61.638,61.5621,61.6152,34000.0
2013-03-18 14:20:00,81.21,81.29,81.2,81.29,28300.0,61.6228,61.6835,61.6152,61.6835,28300.0
2013-03-18 14:30:00,81.28,81.29,81.21,81.22,39800.0,61.676,61.6835,61.6228,61.6304,39800.0
2013-03-18 14:40:00,81.23,81.28,81.21,81.24,23800.0,61.638,61.676,61.6228,61.6456,23800.0
2013-03-18 14:50:00,81.24,81.24,81.09,81.1,51800.0,61.6456,61.6456,61.5318,61.5394,51800.0
2013-03-18 15:00:00,81.11,81.15,81.09,81.13,22800.0,61.547,61.5773,61.5318,61.5621,22800.0
2013-03-18 15:10:00,81.13,81.19,81.0,81.02,73700.0,61.5621,61.6077,61.4635,61.4787,73700.0
2013-03-18 15:20:00,81.04,81.07,80.91,80.93,60000.0,61.4938,61.5166,61.3952,61.4104,60000.0
2013-03-18 15:30:00,80.93,80.93,80.84,80.87,121900.0,61.4104,61.4104,61.3421,61.3648,121900.0
2013-03-18 15:40:00,80.86,80.93,80.82,80.89,82100.0,61.3573,61.4104,61.3269,61.38,82100.0
2013-03-18 15:50:00,80.88,80.96,80.85,80.94,128600.0,61.3724,61.4331,61.3497,61.418,128600.0
2013-03-19 09:30:00,81.13,81.21,81.08,81.08,50600.0,61.5621,61.6228,61.5242,61.5242,50600.0
2013-03-19 09:40:00,81.07,81.17,81.05,81.17,33700.0,61.5166,61.5925,61.5014,61.5925,33700.0
2013-03-19 09:50:00,81.2,81.22,81.16,81.19,15000.0,61.6152,61.6304,61.5849,61.6077,15000.0
2013-03-19 10:00:00,81.19,81.21,81.1,81.12,41900.0,61.6077,61.6228,61.5394,61.5545,41900.0
2013-03-19 10:10:00,81.12,81.14,81.1,81.12,7400.0,61.5545,61.5697,61.5394,61.5545,7400.0
2013-03-19 10:20:00,81.13,81.15,80.95,80.96,31700.0,61.5621,61.5773,61.4255,61.4331,31700.0
2013-03-19 10:30:00,80.96,80.97,80.89,80.95,40500.0,61.4331,61.4407,61.38,61.4255,40500.0
2013-03-19 10:40:00,80.95,80.99,80.84,80.84,28300.0,61.4255,61.4559,61.3421,61.3421,28300.0
2013-03-19 10:50:00,80.84,80.95,80.84,80.95,34700.0,61.3421,61.4255,61.3421,61.4255,34700.0
2013-03-19 11:00:00,80.92,80.93,80.84,80.91,21500.0,61.4028,61.4104,61.3421,61.3952,21500.0
2013-03-19 11:10:00,80.91,81.0,80.91,80.98,22900.0,61.3952,61.4635,61.3952,61.4483,22900.0
2013-03-19 11:20:00,80.98,80.99,80.95,80.97,107500.0,61.4483,61.4559,61.4255,61.4407,107500.0
2013-03-19 11:30:00,80.97,81.03,80.88,80.88,99000.0,61.4407,61.4862,61.3724,61.3724,99000.0
2013-03-19 11:40:00,80.88,80.93,80.71,80.71,63500.0,61.3724,61.4104,61.2434,61.2434,63500.0
2013-03-19 11:50:00,80.72,80.72,80.43,80.48,75100.0,61.251,61.251,61.031,61.0689,75100.0
2013-03-19 12:00:00,80.46,80.57,80.46,80.5,33500.0,61.0537,61.1372,61.0537,61.0841,33500.0
2013-03-19 12:10:00,80.5,80.5,80.35,80.44,63900.0,61.0841,61.0841,60.9703,61.0386,63900.0
2013-03-19 12:20:00,80.45,80.62,80.45,80.6,44700.0,61.0461,61.1751,61.0461,61.16,44700.0
2013-03-19 12:30:00,80.6,80.6,80.51,80.58,44800.0,61.16,61.16,61.0917,61.1448,44800.0
2013-03-19 12:40:00,80.58,80.65,80.55,80.55,23800.0,61.1448,61.1979,61.122,61.122,23800.0
2013-03-19 12:50:00,80.54,80.55,80.47,80.5,25700.0,61.1144,61.122,61.0613,61.0841,25700.0
2013-03-19 13:00:00,80.49,80.54,80.46,80.48,23300.0,61.0765,61.1144,61.0537,61.0689,23300.0
2013-03-19 13:10:00,80.49,80.49,80.28,80.29,50200.0,61.0765,61.0765,60.9171,60.9247,50200.0
2013-03-19 13:20:00,80.29,80.31,80.23,80.28,40600.0,60.9247,60.9399,60.8792,60.9171,40600.0
2013-03-19 13:30:00,80.28,80.4,80.22,80.25,80800.0,60.9171,61.0082,60.8716,60.8944,80800.0
2013-03-19 13:40:00,80.25,80.35,80.22,80.34,96600.0,60.8944,60.9703,60.8716,60.9627,96600.0
2013-03-19 13:50:00,80.35,80.42,80.31,80.39,60600.0,60.9703,61.0234,60.9399,61.0006,60600.0
2013-03-19 14:00:00,80.39,80.53,80.38,80.51,71400.0,61.0006,61.1068,60.993,61.0917,71400.0
2013-03-19 14:10:00,80.51,80.52,80.35,80.35,102700.0,61.0917,61.0993,60.9703,60.9703,102700.0
2013-03-19 14:20:00,80.35,80.55,80.34,80.51,80000.0,60.9703,61.122,60.9627,61.0917,80000.0
2013-03-19 14:30:00,80.52,80.67,80.51,80.59,64500.0,61.0993,61.2131,61.0917,61.1524,64500.0
2013-03-19 14:40:00,80.6,80.61,80.51,80.53,39900.0,61.16,61.1675,61.0917,61.1068,39900.0
2013-03-19 14:50:00,80.52,80.53,80.47,80.51,33500.0,61.0993,61.1068,61.0613,61.0917,33500.0
2013-03-19 15:00:00,80.5,80.57,80.41,80.46,80900.0,61.0841,61.1372,61.0158,61.0537,80900.0
2013-03-19 15:10:00,80.45,80.84,80.45,80.65,192500.0,61.0461,61.3421,61.0461,61.1979,192500.0
2013-03-19 15:20:00,80.62,80.65,80.5,80.56,109300.0,61.1751,61.1979,61.0841,61.1296,109300.0
2013-03-19 15:30:00,80.54,80.6,80.47,80.59,59800.0,61.1144,61.16,61.0613,61.1524,59800.0
2013-03-19 15:40:00,80.59,80.63,80.52,80.6,91900.0,61.1524,61.1827,61.0993,61.16,91900.0
2013-03-19 15:50:00,80.6,80.74,80.6,80.71,43400.0,61.16,61.2662,61.16,61.2434,43400.0
2013-03-20 09:30:00,81.11,81.29,81.11,81.29,51700.0,61.547,61.6835,61.547,61.6835,51700.0
2013-03-20 09:40:00,81.29,81.29,81.11,81.13,25100.0,61.6835,61.6835,61.547,61.5621,25100.0
2013-03-20 09:50:00,81.14,81.21,81.11,81.11,69600.0,61.5697,61.6228,61.547,61.547,69600.0
2013-03-20 10:00:00,81.12,81.17,81.08,81.12,19500.0,61.5545,61.5925,61.5242,61.5545,19500.0
2013-03-20 10:10:00,81.13,81.22,81.12,81.21,25600.0,61.5621,61.6304,61.5545,61.6228,25600.0
2013-03-20 10:20:00,81.22,81.22,81.14,81.17,9900.0,61.6304,61.6304,61.5697,61.5925,9900.0
2013-03-20 10:30:00,81.17,81.22,81.07,81.1,41000.0,61.5925,61.6304,61.5166,61.5394,41000.0
2013-03-20 10:40:00,81.1,81.18,81.07,81.17,51500.0,61.5394,61.6001,61.5166,61.5925,51500.0
2013-03-20 10:50:00,81.18,81.23,81.13,81.23,55700.0,61.6001,61.638,61.5621,61.638,55700.0
2013-03-20 11:00:00,81.22,81.23,81.2,81.22,46200.0,61.6304,61.638,61.6152,61.6304,46200.0
2013-03-20 11:10:00,81.22,81.24,81.14,81.14,235400.0,61.6304,61.6456,61.5697,61.5697,235400.0
2013-03-20 11:20:00,81.14,81.2,81.14,81.19,43900.0,61.5697,61.6152,61.5697,61.6077,43900.0
2013-03-20 11:30:00,81.19,81.21,81.18,81.2,124200.0,61.6077,61.6228,61.6001,61.6152,124200.0
2013-03-20 11:40:00,81.2,81.21,81.12,81.14,33600.0,61.6152,61.6228,61.5545,61.5697,33600.0
2013-03-20 11:50:00,81.14,81.17,81.12,81.14,25900.0,61.5697,61.5925,61.5545,61.5697,25900.0
2013-03-20 12:00:00,81.14,81.17,81.13,81.15,25000.0,61.5697,61.5925,61.5621,61.5773,25000.0
2013-03-20 12:10:00,81.16,81.17,81.12,81.13,16600.0,61.5849,61.5925,61.5545,61.5621,16600.0
2013-03-20 12:20:00,81.13,81.19,81.12,81.19,25500.0,61.5621,61.6077,61.5545,61.6077,25500.0
2013-03-20 12:30:00,81.2,81.2,81.16,81.17,17600.0,61.6152,61.6152,61.5849,61.5925,17600.0
2013-03-20 12:40:00,81.17,81.22,81.17,81.2,89100.0,61.5925,61.6304,61.5925,61.6152,89100.0
2013-03-20 12:50:00,81.2,81.2,81.16,81.19,9900.0,61.6152,61.6152,61.5849,61.6077,9900.0
2013-03-20 13:00:00,81.19,81.2,81.18,81.19,14500.0,61.6077,61.6152,61.6001,61.6077,14500.0
2013-03-20 13:10:00,81.19,81.2,81.17,81.19,35500.0,61.6077,61.6152,61.5925,61.6077,35500.0
2013-03-20 13:20:00,81.19,81.21,81.17,81.17,125900.0,61.6077,61.6228,61.5925,61.5925,125900.0
2013-03-20 13:30:00,81.17,81.18,81.14,81.14,11200.0,61.5925,61.6001,61.5697,61.5697,11200.0
2013-03-20 13:40:00,81.15,81.17,81.15,81.16,38000.0,61.5773,61.5925,61.5773,61.5849,38000.0
2013-03-20 13:50:00,81.15,81.16,81.11,81.14,14400.0,61.5773,61.5849,61.547,61.5697,14400.0
2013-03-20 14:00:00,81.11,81.21,81.09,81.13,100600.0,61.547,61.6228,61.5318,61.5621,100600.0
2013-03-20 14:10:00,81.13,81.26,81.13,81.24,50200.0,61.5621,61.6608,61.5621,61.6456,50200.0
2013-03-20 14:20:00,81.25,81.42,81.22,81.37,56600.0,61.6532,61.7822,61.6304,61.7442,56600.0
2013-03-20 14:30:00,81.37,81.38,81.29,81.35,29000.0,61.7442,61.7518,61.6835,61.7291,29000.0
2013-03-20 14:40:00,81.36,81.38,81.3,81.31,29700.0,61.7367,61.7518,61.6911,61.6987,29700.0
2013-03-20 14:50:00,81.31,81.36,81.27,81.29,42500.0,61.6987,61.7367,61.6684,61.6835,42500.0
2013-03-20 15:00:00,81.28,81.29,81.23,81.28,26000.0,61.676,61.6835,61.638,61.676,26000.0
2013-03-20 15:10:00,81.29,81.33,81.28,81.32,37200.0,61.6835,61.7139,61.676,61.7063,37200.0
2013-03-20 15:20:00,81.33,81.33,81.26,81.28,15000.0,61.7139,61.7139,61.6608,61.676,15000.0
2013-03-20 15:30:00,81.27,81.31,81.23,81.31,33100.0,61.6684,61.6987,61.638,61.6987,33100.0
2013-03-20 15:40:00,81.3,81.42,81.3,81.42,48900.0,61.6911,61.7822,61.6911,61.7822,48900.0
2013-03-20 15:50:00,81.41,81.41,81.19,81.29,118300.0,61.7746,61.7746,61.6077,61.6835,118300.0
2013-03-21 09:30:00,80.85,80.96,80.83,80.96,36300.0,61.3497,61.4331,61.3345,61.4331,36300.0
2013-03-21 09:40:00,80.96,81.03,80.91,81.02,41300.0,61.4331,61.4862,61.3952,61.4787,41300.0
2013-03-21 09:50:00,81.01,81.12,80.99,81.09,18900.0,61.4711,61.5545,61.4559,61.5318,18900.0
2013-03-21 10:00:00,81.09,81.11,80.92,80.97,69500.0,61.5318,61.547,61.4028,61.4407,69500.0
2013-03-21 10:10:00,80.97,80.98,80.86,80.87,77000.0,61.4407,61.4483,61.3573,61.3648,77000.0
2013-03-21 10:20:00,80.86,80.91,80.81,80.9,102400.0,61.3573,61.3952,61.3193,61.3876,102400.0
2013-03-21 10:30:00,80.9,80.91,80.81,80.81,85100.0,61.3876,61.3952,61.3193,61.3193,85100.0
2013-03-21 10:40:00,80.82,80.96,80.82,80.94,112800.0,61.3269,61.4331,61.3269,61.418,112800.0
2013-03-21 10:50:00,80.93,80.95,80.9,80.95,79800.0,61.4104,61.4255,61.3876,61.4255,79800.0
2013-03-21 11:00:00,80.95,80.96,80.87,80.93,91000.0,61.4255,61.4331,61.3648,61.4104,91000.0
2013-03-21 11:10:00,80.93,80.99,80.88,80.99,124300.0,61.4104,61.4559,61.3724,61.4559,124300.0
2013-03-21 11:20:00,80.98,81.06,80.97,81.0,114700.0,61.4483,61.509,61.4407,61.4635,114700.0
2013-03-21 11:30:00,81.01,81.09,81.0,81.08,81600.0,61.4711,61.5318,61.4635,61.5242,81600.0
2013-03-21 11:40:00,81.09,81.17,81.09,81.12,85900.0,61.5318,61.5925,61.5318,61.5545,85900.0
2013-03-21 11:50:00,81.13,81.15,81.09,81.11,81700.0,61.5621,61.5773,61.5318,61.547,81700.0
2013-03-21 12:00:00,81.11,81.13,81.08,81.1,25000.0,61.547,61.5621,61.5242,61.5394,25000.0
2013-03-21 12:10:00,81.09,81.09,81.03,81.04,10400.0,61.5318,61.5318,61.4862,61.4938,10400.0
2013-03-21 12:20:00,81.03,81.06,80.98,81.0,23000.0,61.4862,61.509,61.4483,61.4635,23000.0
2013-03-21 12:30:00,81.01,81.03,80.96,81.01,27000.0,61.4711,61.4862,61.4331,61.4711,27000.0
2013-03-21 12:40:00,81.01,81.03,80.97,80.99,19500.0,61.4711,61.4862,61.4407,61.4559,19500.0
2013-03-21 12:50:00,80.99,81.0,80.97,80.97,6600.0,61.4559,61.4635,61.4407,61.4407,6600.0
2013-03-21 13:00:00,80.96,81.0,80.93,80.97,19300.0,61.4331,61.4635,61.4104,61.4407,19300.0
2013-03-21 13:10:00,80.98,80.99,80.83,80.83,10100.0,61.4483,61.4559,61.3345,61.3345,10100.0
2013-03-21 13:20:00,80.82,80.86,80.75,80.8,66900.0,61.3269,61.3573,61.2738,61.3117,66900.0
2013-03-21 13:30:00,80.8,80.8,80.67,80.73,25600.0,61.3117,61.3117,61.2131,61.2586,25600.0
2013-03-21 13:40:00,80.72,80.76,80.66,80.74,41200.0,61.251,61.2814,61.2055,61.2662,41200.0
2013-03-21 13:50:00,80.77,80.77,80.69,80.71,36900.0,61.289,61.289,61.2283,61.2434,36900.0
2013-03-21 14:00:00,80.72,80.72,80.48,80.58,34900.0,61.251,61.251,61.0689,61.1448,34900.0
2013-03-21 14:10:00,80.59,80.82,80.57,80.77,47900.0,61.1524,61.3269,61.1372,61.289,47900.0
2013-03-21 14:20:00,80.76,80.81,80.7,80.72,28800.0,61.2814,61.3193,61.2358,61.251,28800.0
2013-03-21 14:30:00,80.75,80.77,80.69,80.72,62500.0,61.2738,61.289,61.2283,61.251,62500.0
2013-03-21 14:40:00,80.71,80.8,80.71,80.75,21700.0,61.2434,61.3117,61.2434,61.2738,21700.0
2013-03-21 14:50:00,80.77,80.78,80.72,80.76,15600.0,61.289,61.2965,61.251,61.2814,15600.0
2013-03-21 15:00:00,80.77,80.86,80.77,80.79,138400.0,61.289,61.3573,61.289,61.3041,138400.0
2013-03-21 15:10:00,80.8,80.81,80.68,80.68,44100.0,61.3117,61.3193,61.2207,61.2207,44100.0
2013-03-21 15:20:00,80.68,80.8,80.66,80.79,76400.0,61.2207,61.3117,61.2055,61.3041,76400.0
2013-03-21 15:30:00,80.8,80.8,80.74,80.75,33900.0,61.3117,61.3117,61.2662,61.2738,33900.0
2013-03-21 15:40:00,80.75,80.75,80.62,80.68,47500.0,61.2738,61.2738,61.1751,61.2207,47500.0
2013-03-21 15:50:00,80.69,80.71,80.57,80.57,139600.0,61.2283,61.2434,61.1372,61.1372,139600.0
2013-03-22 09:30:00,80.83,80.92,80.82,80.92,42300.0,61.3345,61.4028,61.3269,61.4028,42300.0
2013-03-22 09:40:00,80.91,80.91,80.75,80.77,11900.0,61.3952,61.3952,61.2738,61.289,11900.0
2013-03-22 09:50:00,80.75,80.89,80.75,80.89,51500.0,61.2738,61.38,61.2738,61.38,51500.0
2013-03-22 10:00:00,80.88,81.02,80.88,81.02,30500.0,61.3724,61.4787,61.3724,61.4787,30500.0
2013-03-22 10:10:00,81.0,81.06,80.99,81.04,30000.0,61.4635,61.509,61.4559,61.4938,30000.0
2013-03-22 10:20:00,81.06,81.07,81.0,81.07,15600.0,61.509,61.5166,61.4635,61.5166,15600.0
2013-03-22 10:30:00,81.06,81.06,81.0,81.01,20700.0,61.509,61.509,61.4635,61.4711,20700.0
2013-03-22 10:40:00,81.0,81.05,80.91,80.94,18300.0,61.4635,61.5014,61.3952,61.418,18300.0
2013-03-22 10:50:00,80.94,80.97,80.88,80.97,14800.0,61.418,61.4407,61.3724,61.4407,14800.0
2013-03-22 11:00:00,80.97,81.06,80.97,81.02,44000.0,61.4407,61.509,61.4407,61.4787,44000.0
2013-03-22 11:10:00,81.04,81.06,80.97,81.05,52700.0,61.4938,61.509,61.4407,61.5014,52700.0
2013-03-22 11:20:00,81.05,81.1,81.01,81.08,94100.0,61.5014,61.5394,61.4711,61.5242,94100.0
2013-03-22 11:30:00,81.08,81.12,81.05,81.05,45700.0,61.5242,61.5545,61.5014,61.5014,45700.0
2013-03-22 11:40:00,81.06,81.06,81.0,81.02,28400.0,61.509,61.509,61.4635,61.4787,28400.0
2013-03-22 11:50:00,81.01,81.03,80.98,80.99,15500.0,61.4711,61.4862,61.4483,61.4559,15500.0
2013-03-22 12:00:00,80.99,81.02,80.95,80.95,17900.0,61.4559,61.4787,61.4255,61.4255,17900.0
2013-03-22 12:10:00,80.96,80.99,80.9,80.95,25900.0,61.4331,61.4559,61.3876,61.4255,25900.0
2013-03-22 12:20:00,80.96,80.97,80.92,80.94,10100.0,61.4331,61.4407,61.4028,61.418,10100.0
2013-03-22 12:30:00,80.95,80.96,80.92,80.96,10500.0,61.4255,61.4331,61.4028,61.4331,10500.0
2013-03-22 12:40:00,80.97,80.97,80.9,80.91,14200.0,61.4407,61.4407,61.3876,61.3952,14200.0
2013-03-22 12:50:00,80.91,80.95,80.89,80.94,24200.0,61.3952,61.4255,61.38,61.418,24200.0
2013-03-22 13:00:00,80.95,81.0,80.9,80.99,19800.0,61.4255,61.4635,61.3876,61.4559,19800.0
2013-03-22 13:10:00,81.0,81.01,80.99,81.0,7500.0,61.4635,61.4711,61.4559,61.4635,7500.0
2013-03-22 13:20:00,81.0,81.08,80.98,81.07,16800.0,61.4635,61.5242,61.4483,61.5166,16800.0
2013-03-22 13:30:00,81.07,81.1,80.98,80.98,33900.0,61.5166,61.5394,61.4483,61.4483,33900.0
2013-03-22 13:40:00,80.99,81.0,80.95,80.98,12400.0,61.4559,61.4635,61.4255,61.4483,12400.0
2013-03-22 13:50:00,80.98,80.99,80.92,80.95,16500.0,61.4483,61.4559,61.4028,61.4255,16500.0
2013-03-22 14:00:00,80.95,80.95,80.91,80.91,15400.0,61.4255,61.4255,61.3952,61.3952,15400.0
2013-03-22 14:10:00,80.91,80.95,80.9,80.93,11200.0,61.3952,61.4255,61.3876,61.4104,11200.0
2013-03-22 14:20:00,80.95,80.98,80.93,80.96,22300.0,61.4255,61.4483,61.4104,61.4331,22300.0
2013-03-22 14:30:00,80.95,80.99,80.91,80.99,18100.0,61.4255,61.4559,61.3952,61.4559,18100.0
2013-03-22 14:40:00,80.99,81.0,80.98,81.0,18000.0,61.4559,61.4635,61.4483,61.4635,18000.0
2013-03-22 14:50:00,81.0,81.01,80.94,80.96,45100.0,61.4635,61.4711,61.418,61.4331,45100.0
2013-03-22 15:00:00,80.96,80.96,80.9,80.91,14800.0,61.4331,61.4331,61.3876,61.3952,14800.0
2013-03-22 15:10:00,80.92,80.93,80.89,80.89,11600.0,61.4028,61.4104,61.38,61.38,11600.0
2013-03-22 15:20:00,80.88,80.88,80.83,80.85,20800.0,61.3724,61.3724,61.3345,61.3497,20800.0
2013-03-22 15:30:00,80.86,80.96,80.86,80.93,47300.0,61.3573,61.4331,61.3573,61.4104,47300.0
2013-03-22 15:40:00,80.94,80.96,80.87,80.87,32600.0,61.418,61.4331,61.3648,61.3648,32600.0
2013-03-22 15:50:00,80.88,81.05,80.85,81.05,61500.0,61.3724,61.5014,61.3497,61.5014,61500.0
2013-03-25 09:30:00,80.91,80.98,80.87,80.96,44400.0,61.6914,61.7448,61.6609,61.7296,44400.0
2013-03-25 09:40:00,80.98,81.06,80.98,81.06,26700.0,61.7448,61.8058,61.7448,61.8058,26700.0
2013-03-25 09:50:00,81.07,81.08,81.02,81.07,22000.0,61.8134,61.821,61.7753,61.8134,22000.0
2013-03-25 10:00:00,81.07,81.09,81.04,81.07,27100.0,61.8134,61.8287,61.7905,61.8134,27100.0
2013-03-25 10:10:00,81.07,81.09,81.01,81.04,20600.0,61.8134,61.8287,61.7677,61.7905,20600.0
2013-03-25 10:20:00,81.04,81.04,80.84,80.86,17200.0,61.7905,61.7905,61.6381,61.6533,17200.0
2013-03-25 10:30:00,80.85,80.89,80.79,80.8,29900.0,61.6457,61.6762,61.5999,61.6076,29900.0
2013-03-25 10:40:00,80.8,80.8,80.61,80.66,88200.0,61.6076,61.6076,61.4627,61.5008,88200.0
2013-03-25 10:50:00,80.65,80.66,80.55,80.56,62900.0,61.4932,61.5008,61.4169,61.4246,62900.0
2013-03-25 11:00:00,80.55,80.59,80.46,80.59,43300.0,61.4169,61.4474,61.3483,61.4474,43300.0
2013-03-25 11:10:00,80.6,80.6,80.35,80.36,24000.0,61.4551,61.4551,61.2644,61.2721,24000.0
2013-03-25 11:20:00,80.35,80.44,80.34,80.37,17700.0,61.2644,61.3331,61.2568,61.2797,17700.0
2013-03-25 11:30:00,80.37,80.5,80.37,80.49,12600.0,61.2797,61.3788,61.2797,61.3712,12600.0
2013-03-25 11:40:00,80.49,80.57,80.45,80.57,18300.0,61.3712,61.4322,61.3407,61.4322,18300.0
2013-03-25 11:50:00,80.58,80.58,80.52,80.54,13100.0,61.4398,61.4398,61.3941,61.4093,13100.0
2013-03-25 12:00:00,80.52,80.56,80.46,80.47,10100.0,61.3941,61.4246,61.3483,61.3559,10100.0
2013-03-25 12:10:00,80.46,80.5,80.41,80.46,110900.0,61.3483,61.3788,61.3102,61.3483,110900.0
2013-03-25 12:20:00,80.44,80.45,80.35,80.35,21900.0,61.3331,61.3407,61.2644,61.2644,21900.0
2013-03-25 12:30:00,80.35,80.41,80.34,80.38,17500.0,61.2644,61.3102,61.2568,61.2873,17500.0
2013-03-25 12:40:00,80.38,80.41,80.37,80.41,6200.0,61.2873,61.3102,61.2797,61.3102,6200.0
2013-03-25 12:50:00,80.4,80.41,80.22,80.24,26400.0,61.3026,61.3102,61.1653,61.1806,26400.0
2013-03-25 13:00:00,80.23,80.25,80.12,80.13,38700.0,61.1729,61.1882,61.0891,61.0967,38700.0
2013-03-25 13:10:00,80.12,80.17,80.08,80.15,20300.0,61.0891,61.1272,61.0586,61.112,20300.0
2013-03-25 13:20:00,80.14,80.3,80.14,80.28,36900.0,61.1043,61.2263,61.1043,61.2111,36900.0
2013-03-25 13:30:00,80.26,80.26,80.19,80.2,31300.0,61.1958,61.1958,61.1424,61.1501,31300.0
2013-03-25 13:40:00,80.2,80.44,80.19,80.42,46700.0,61.1501,61.3331,61.1424,61.3178,46700.0
2013-03-25 13:50:00,80.42,80.59,80.41,80.5,46800.0,61.3178,61.4474,61.3102,61.3788,46800.0
2013-03-25 14:00:00,80.5,80.51,80.45,80.49,15200.0,61.3788,61.3864,61.3407,61.3712,15200.0
2013-03-25 14:10:00,80.51,80.52,80.41,80.47,278500.0,61.3864,61.3941,61.3102,61.3559,278500.0
2013-03-25 14:20:00,80.46,80.55,80.44,80.45,148000.0,61.3483,61.4169,61.3331,61.3407,148000.0
2013-03-25 14:30:00,80.45,80.45,80.35,80.39,73300.0,61.3407,61.3407,61.2644,61.2949,73300.0
2013-03-25 14:40:00,80.39,80.45,80.37,80.39,56900.0,61.2949,61.3407,61.2797,61.2949,56900.0
2013-03-25 14:50:00,80.41,80.44,80.4,80.43,76900.0,61.3102,61.3331,61.3026,61.3254,76900.0
2013-03-25 15:00:00,80.43,80.43,80.32,80.34,116200.0,61.3254,61.3254,61.2416,61.2568,116200.0
2013-03-25 15:10:00,80.33,80.39,80.27,80.27,150400.0,61.2492,61.2949,61.2034,61.2034,150400.0
2013-03-25 15:20:00,80.26,80.33,80.21,80.24,142000.0,61.1958,61.2492,61.1577,61.1806,142000.0
2013-03-25 15:30:00,80.23,80.35,80.23,80.34,99300.0,61.1729,61.2644,61.1729,61.2568,99300.0
2013-03-25 15:40:00,80.35,80.36,80.25,80.27,198700.0,61.2644,61.2721,61.1882,61.2034,198700.0
2013-03-25 15:50:00,80.26,80.48,80.25,80.41,203700.0,61.1958,61.3636,61.1882,61.3102,203700.0
2013-03-26 09:30:00,80.71,80.8,80.7,80.75,34500.0,61.5389,61.6076,61.5313,61.5694,34500.0
2013-03-26 09:40:00,80.76,80.86,80.76,80.83,109700.0,61.5771,61.6533,61.5771,61.6304,109700.0
2013-03-26 09:50:00,80.83,80.88,80.78,80.81,50500.0,61.6304,61.6686,61.5923,61.6152,50500.0
2013-03-26 10:00:00,80.83,80.85,80.72,80.84,76900.0,61.6304,61.6457,61.5466,61.6381,76900.0
2013-03-26 10:10:00,80.84,80.9,80.77,80.77,49700.0,61.6381,61.6838,61.5847,61.5847,49700.0
2013-03-26 10:20:00,80.77,80.84,80.77,80.84,51600.0,61.5847,61.6381,61.5847,61.6381,51600.0
2013-03-26 10:30:00,80.84,80.92,80.77,80.77,37100.0,61.6381,61.6991,61.5847,61.5847,37100.0
2013-03-26 10:40:00,80.77,80.77,80.58,80.66,37900.0,61.5847,61.5847,61.4398,61.5008,37900.0
2013-03-26 10:50:00,80.68,80.8,80.68,80.73,27600.0,61.5161,61.6076,61.5161,61.5542,27600.0
2013-03-26 11:00:00,80.75,80.78,80.72,80.76,19900.0,61.5694,61.5923,61.5466,61.5771,19900.0
2013-03-26 11:10:00,80.76,80.76,80.64,80.67,40400.0,61.5771,61.5771,61.4856,61.5084,40400.0
2013-03-26 11:20:00,80.66,80.72,80.65,80.68,102400.0,61.5008,61.5466,61.4932,61.5161,102400.0
2013-03-26 11:30:00,80.69,80.75,80.68,80.75,20900.0,61.5237,61.5694,61.5161,61.5694,20900.0
2013-03-26 11:40:00,80.73,80.8,80.73,80.8,16400.0,61.5542,61.6076,61.5542,61.6076,16400.0
2013-03-26 11:50:00,80.8,80.82,80.73,80.73,69600.0,61.6076,61.6228,61.5542,61.5542,69600.0
2013-03-26 12:00:00,80.73,80.78,80.73,80.77,11600.0,61.5542,61.5923,61.5542,61.5847,11600.0
2013-03-26 12:10:00,80.75,80.77,80.71,80.71,10600.0,61.5694,61.5847,61.5389,61.5389,10600.0
2013-03-26 12:20:00,80.71,80.72,80.64,80.71,16300.0,61.5389,61.5466,61.4856,61.5389,16300.0
2013-03-26 12:30:00,80.71,80.74,80.69,80.71,21100.0,61.5389,61.5618,61.5237,61.5389,21100.0
2013-03-26 12:40:00,80.72,80.76,80.72,80.73,10500.0,61.5466,61.5771,61.5466,61.5542,10500.0
2013-03-26 12:50:00,80.72,80.75,80.71,80.71,12400.0,61.5466,61.5694,61.5389,61.5389,12400.0
2013-03-26 13:00:00,80.71,80.74,80.7,80.74,8200.0,61.5389,61.5618,61.5313,61.5618,8200.0
2013-03-26 13:10:00,80.76,80.77,80.74,80.75,33300.0,61.5771,61.5847,61.5618,61.5694,33300.0
2013-03-26 13:20:00,80.76,80.84,80.76,80.82,9900.0,61.5771,61.6381,61.5771,61.6228,9900.0
2013-03-26 13:30:00,80.82,80.83,80.8,80.81,8200.0,61.6228,61.6304,61.6076,61.6152,8200.0
2013-03-26 13:40:00,80.8,80.82,80.78,80.82,12000.0,61.6076,61.6228,61.5923,61.6228,12000.0
2013-03-26 13:50:00,80.83,80.86,80.81,80.83,129700.0,61.6304,61.6533,61.6152,61.6304,129700.0
2013-03-26 14:00:00,80.83,80.85,80.82,80.82,14800.0,61.6304,61.6457,61.6228,61.6228,14800.0
2013-03-26 14:10:00,80.81,80.85,80.8,80.84,20500.0,61.6152,61.6457,61.6076,61.6381,20500.0
2013-03-26 14:20:00,80.84,80.88,80.84,80.86,20500.0,61.6381,61.6686,61.6381,61.6533,20500.0
2013-03-26 14:30:00,80.85,80.87,80.82,80.83,50300.0,61.6457,61.6609,61.6228,61.6304,50300.0
2013-03-26 14:40:00,80.82,80.84,80.8,80.8,46600.0,61.6228,61.6381,61.6076,61.6076,46600.0
2013-03-26 14:50:00,80.8,80.85,80.8,80.85,20500.0,61.6076,61.6457,61.6076,61.6457,20500.0
2013-03-26 15:00:00,80.85,80.9,80.84,80.88,30900.0,61.6457,61.6838,61.6381,61.6686,30900.0
2013-03-26 15:10:00,80.88,80.94,80.87,80.91,35100.0,61.6686,61.7143,61.6609,61.6914,35100.0
2013-03-26 15:20:00,80.91,80.96,80.9,80.93,22400.0,61.6914,61.7296,61.6838,61.7067,22400.0
2013-03-26 15:30:00,80.93,81.0,80.93,81.0,18400.0,61.7067,61.7601,61.7067,61.7601,18400.0
2013-03-26 15:40:00,81.01,81.01,80.98,80.99,18800.0,61.7677,61.7677,61.7448,61.7524,18800.0
2013-03-26 15:50:00,80.99,81.0,80.9,80.99,37000.0,61.7524,61.7601,61.6838,61.7524,37000.0
2013-03-27 09:30:00,80.51,80.55,80.37,80.49,53900.0,61.3864,61.4169,61.2797,61.3712,53900.0
2013-03-27 09:40:00,80.49,80.56,80.48,80.52,38900.0,61.3712,61.4246,61.3636,61.3941,38900.0
2013-03-27 09:50:00,80.51,80.54,80.44,80.49,24600.0,61.3864,61.4093,61.3331,61.3712,24600.0
2013-03-27 10:00:00,80.47,80.56,80.45,80.53,40100.0,61.3559,61.4246,61.3407,61.4017,40100.0
2013-03-27 10:10:00,80.52,80.53,80.42,80.44,14100.0,61.3941,61.4017,61.3178,61.3331,14100.0
2013-03-27 10:20:00,80.44,80.64,80.44,80.59,24700.0,61.3331,61.4856,61.3331,61.4474,24700.0
2013-03-27 10:30:00,80.61,80.65,80.58,80.62,26500.0,61.4627,61.4932,61.4398,61.4703,26500.0
2013-03-27 10:40:00,80.64,80.71,80.63,80.69,29200.0,61.4856,61.5389,61.4779,61.5237,29200.0
2013-03-27 10:50:00,80.67,80.69,80.63,80.66,10600.0,61.5084,61.5237,61.4779,61.5008,10600.0
2013-03-27 11:00:00,80.65,80.68,80.62,80.65,9700.0,61.4932,61.5161,61.4703,61.4932,9700.0
2013-03-27 11:10:00,80.63,80.75,80.63,80.71,55800.0,61.4779,61.5694,61.4779,61.5389,55800.0
2013-03-27 11:20:00,80.71,80.72,80.67,80.7,19400.0,61.5389,61.5466,61.5084,61.5313,19400.0
2013-03-27 11:30:00,80.71,80.77,80.7,80.77,15000.0,61.5389,61.5847,61.5313,61.5847,15000.0
2013-03-27 11:40:00,80.77,80.81,80.76,80.8,15300.0,61.5847,61.6152,61.5771,61.6076,15300.0
2013-03-27 11:50:00,80.81,80.84,80.75,80.78,17000.0,61.6152,61.6381,61.5694,61.5923,17000.0
2013-03-27 12:00:00,80.78,80.81,80.75,80.75,10600.0,61.5923,61.6152,61.5694,61.5694,10600.0
2013-03-27 12:10:00,80.75,80.8,80.75,80.78,9500.0,61.5694,61.6076,61.5694,61.5923,9500.0
2013-03-27 12:20:00,80.77,80.83,80.76,80.77,18800.0,61.5847,61.6304,61.5771,61.5847,18800.0
2013-03-27 12:30:00,80.77,80.81,80.73,80.8,11700.0,61.5847,61.6152,61.5542,61.6076,11700.0
2013-03-27 12:40:00,80.81,80.83,80.75,80.76,10100.0,61.6152,61.6304,61.5694,61.5771,10100.0
2013-03-27 12:50:00,80.77,80.81,80.76,80.79,12800.0,61.5847,61.6152,61.5771,61.5999,12800.0
2013-03-27 13:00:00,80.79,80.79,80.73,80.73,7500.0,61.5999,61.5999,61.5542,61.5542,7500.0
2013-03-27 13:10:00,80.72,80.75,80.67,80.73,52800.0,61.5466,61.5694,61.5084,61.5542,52800.0
2013-03-27 13:20:00,80.73,80.75,80.7,80.75,10600.0,61.5542,61.5694,61.5313,61.5694,10600.0
2013-03-27 13:30:00,80.73,80.79,80.72,80.78,11200.0,61.5542,61.5999,61.5466,61.5923,11200.0
2013-03-27 13:40:00,80.79,80.86,80.79,80.84,10300.0,61.5999,61.6533,61.5999,61.6381,10300.0
2013-03-27 13:50:00,80.85,80.85,80.81,80.83,5300.0,61.6457,61.6457,61.6152,61.6304,5300.0
2013-03-27 14:00:00,80.85,80.93,80.84,80.89,36700.0,61.6457,61.7067,61.6381,61.6762,36700.0
2013-03-27 14:10:00,80.89,80.9,80.85,80.85,21600.0,61.6762,61.6838,61.6457,61.6457,21600.0
2013-03-27 14:20:00,80.87,80.92,80.86,80.91,5500.0,61.6609,61.6991,61.6533,61.6914,5500.0
2013-03-27 14:30:00,80.92,80.93,80.88,80.93,8800.0,61.6991,61.7067,61.6686,61.7067,8800.0
2013-03-27 14:40:00,80.92,80.96,80.9,80.91,37000.0,61.6991,61.7296,61.6838,61.6914,37000.0
2013-03-27 14:50:00,80.9,80.94,80.9,80.93,37800.0,61.6838,61.7143,61.6838,61.7067,37800.0
2013-03-27 15:00:00,80.93,80.95,80.89,80.92,84100.0,61.7067,61.7219,61.6762,61.6991,84100.0
2013-03-27 15:10:00,80.92,80.95,80.9,80.92,102700.0,61.6991,61.7219,61.6838,61.6991,102700.0
2013-03-27 15:20:00,80.91,81.0,80.9,80.98,80100.0,61.6914,61.7601,61.6838,61.7448,80100.0
2013-03-27 15:30:00,80.98,81.01,80.95,80.97,57700.0,61.7448,61.7677,61.7219,61.7372,57700.0
2013-03-27 15:40:00,80.98,81.01,80.94,80.94,39200.0,61.7448,61.7677,61.7143,61.7143,39200.0
2013-03-27 15:50:00,80.94,80.96,80.89,80.95,101900.0,61.7143,61.7296,61.6762,61.7219,101900.0
2013-03-28 09:30:00,81.0,81.11,80.94,81.0,49200.0,61.7601,61.8439,61.7143,61.7601,49200.0
2013-03-28 09:40:00,81.0,81.0,80.86,80.94,22200.0,61.7601,61.7601,61.6533,61.7143,22200.0
2013-03-28 09:50:00,80.96,81.04,80.92,80.95,18000.0,61.7296,61.7905,61.6991,61.7219,18000.0
2013-03-28 10:00:00,80.97,80.99,80.9,80.93,16100.0,61.7372,61.7524,61.6838,61.7067,16100.0
2013-03-28 10:10:00,80.93,80.98,80.91,80.93,34000.0,61.7067,61.7448,61.6914,61.7067,34000.0
2013-03-28 10:20:00,80.94,81.04,80.94,80.99,28400.0,61.7143,61.7905,61.7143,61.7524,28400.0
2013-03-28 10:30:00,81.01,81.06,81.0,81.04,18300.0,61.7677,61.8058,61.7601,61.7905,18300.0
2013-03-28 10:40:00,81.04,81.06,81.0,81.01,12700.0,61.7905,61.8058,61.7601,61.7677,12700.0
2013-03-28 10:50:00,81.02,81.18,81.01,81.15,32100.0,61.7753,61.8973,61.7677,61.8744,32100.0
2013-03-28 11:00:00,81.15,81.18,81.09,81.09,11300.0,61.8744,61.8973,61.8287,61.8287,11300.0
2013-03-28 11:10:00,81.09,81.14,81.09,81.14,13400.0,61.8287,61.8668,61.8287,61.8668,13400.0
2013-03-28 11:20:00,81.15,81.19,81.13,81.19,59900.0,61.8744,61.9049,61.8592,61.9049,59900.0
2013-03-28 11:30:00,81.2,81.22,81.14,81.15,17800.0,61.9125,61.9278,61.8668,61.8744,17800.0
2013-03-28 11:40:00,81.14,81.14,81.13,81.13,11200.0,61.8668,61.8668,61.8592,61.8592,11200.0
2013-03-28 11:50:00,81.14,81.18,81.12,81.16,61100.0,61.8668,61.8973,61.8515,61.882,61100.0
2013-03-28 12:00:00,81.15,81.17,81.11,81.11,82100.0,61.8744,61.8897,61.8439,61.8439,82100.0
2013-03-28 12:10:00,81.12,81.12,81.04,81.05,50300.0,61.8515,61.8515,61.7905,61.7982,50300.0
2013-03-28 12:20:00,81.04,81.05,81.01,81.03,43900.0,61.7905,61.7982,61.7677,61.7829,43900.0
2013-03-28 12:30:00,81.03,81.07,81.02,81.06,16700.0,61.7829,61.8134,61.7753,61.8058,16700.0
2013-03-28 12:40:00,81.06,81.12,81.05,81.11,7200.0,61.8058,61.8515,61.7982,61.8439,7200.0
2013-03-28 12:50:00,81.11,81.12,81.1,81.12,8700.0,61.8439,61.8515,61.8363,61.8515,8700.0
2013-03-28 13:00:00,81.12,81.12,81.06,81.07,54300.0,61.8515,61.8515,61.8058,61.8134,54300.0
2013-03-28 13:10:00,81.07,81.1,81.07,81.1,5100.0,61.8134,61.8363,61.8134,61.8363,5100.0
2013-03-28 13:20:00,81.1,81.12,81.1,81.12,24500.0,61.8363,61.8515,61.8363,61.8515,24500.0
2013-03-28 13:30:00,81.11,81.12,81.08,81.1,10700.0,61.8439,61.8515,61.821,61.8363,10700.0
2013-03-28 13:40:00,81.1,81.11,81.08,81.09,21500.0,61.8363,61.8439,61.821,61.8287,21500.0
2013-03-28 13:50:00,81.09,81.13,81.09,81.13,26500.0,61.8287,61.8592,61.8287,61.8592,26500.0
2013-03-28 14:00:00,81.13,81.17,81.13,81.16,9500.0,61.8592,61.8897,61.8592,61.882,9500.0
2013-03-28 14:10:00,81.15,81.17,81.13,81.14,12100.0,61.8744,61.8897,61.8592,61.8668,12100.0
2013-03-28 14:20:00,81.14,81.18,81.14,81.18,13300.0,61.8668,61.8973,61.8668,61.8973,13300.0
2013-03-28 14:30:00,81.18,81.19,81.15,81.17,34400.0,61.8973,61.9049,61.8744,61.8897,34400.0
2013-03-28 14:40:00,81.16,81.22,81.16,81.22,41700.0,61.882,61.9278,61.882,61.9278,41700.0
2013-03-28 14:50:00,81.21,81.22,81.2,81.21,31300.0,61.9202,61.9278,61.9125,61.9202,31300.0
2013-03-28 15:00:00,81.21,81.21,81.13,81.17,85300.0,61.9202,61.9202,61.8592,61.8897,85300.0
2013-03-28 15:10:00,81.16,81.2,81.16,81.19,47800.0,61.882,61.9125,61.882,61.9049,47800.0
2013-03-28 15:20:00,81.19,81.26,81.19,81.23,72600.0,61.9049,61.9583,61.9049,61.9354,72600.0
2013-03-28 15:30:00,81.24,81.27,81.22,81.25,93800.0,61.943,61.9659,61.9278,61.9507,93800.0
2013-03-28 15:40:00,81.24,81.25,81.21,81.24,116300.0,61.943,61.9507,61.9202,61.943,116300.0
2013-03-28 15:50:00,81.25,81.31,81.18,81.18,532600.0,61.9507,61.9964,61.8973,61.8973,532600.0
2013-04-01 09:30:00,81.14,81.33,81.14,81.31,84500.0,61.8668,62.0117,61.8668,61.9964,84500.0
2013-04-01 09:40:00,81.31,81.36,81.29,81.29,18900.0,61.9964,62.0345,61.9812,61.9812,18900.0
2013-04-01 09:50:00,81.28,81.29,81.19,81.19,41600.0,61.9735,61.9812,61.9049,61.9049,41600.0
2013-04-01 10:00:00,81.23,81.23,80.98,81.1,76900.0,61.9354,61.9354,61.7448,61.8363,76900.0
2013-04-01 10:10:00,81.08,81.16,81.08,81.1,14100.0,61.821,61.882,61.821,61.8363,14100.0
2013-04-01 10:20:00,81.09,81.13,81.09,81.11,17200.0,61.8287,61.8592,61.8287,61.8439,17200.0
2013-04-01 10:30:00,81.1,81.1,80.94,80.94,27500.0,61.8363,61.8363,61.7143,61.7143,27500.0
2013-04-01 10:40:00,80.93,80.93,80.84,80.88,46800.0,61.7067,61.7067,61.6381,61.6686,46800.0
2013-04-01 10:50:00,80.86,80.87,80.8,80.81,36600.0,61.6533,61.6609,61.6076,61.6152,36600.0
2013-04-01 11:00:00,80.78,80.85,80.76,80.82,47200.0,61.5923,61.6457,61.5771,61.6228,47200.0
2013-04-01 11:10:00,80.82,80.83,80.79,80.8,19900.0,61.6228,61.6304,61.5999,61.6076,19900.0
2013-04-01 11:20:00,80.8,80.83,80.74,80.83,21000.0,61.6076,61.6304,61.5618,61.6304,21000.0
2013-04-01 11:30:00,80.84,80.9,80.83,80.85,16400.0,61.6381,61.6838,61.6304,61.6457,16400.0
2013-04-01 11:40:00,80.84,80.89,80.8,80.89,32900.0,61.6381,61.6762,61.6076,61.6762,32900.0
2013-04-01 11:50:00,80.88,80.9,80.84,80.84,35200.0,61.6686,61.6838,61.6381,61.6381,35200.0
2013-04-01 12:00:00,80.83,80.85,80.8,80.84,26700.0,61.6304,61.6457,61.6076,61.6381,26700.0
2013-04-01 12:10:00,80.86,80.87,80.83,80.84,28000.0,61.6533,61.6609,61.6304,61.6381,28000.0
2013-04-01 12:20:00,80.85,80.85,80.78,80.83,22400.0,61.6457,61.6457,61.5923,61.6304,22400.0
2013-04-01 12:30:00,80.83,80.83,80.77,80.81,40400.0,61.6304,61.6304,61.5847,61.6152,40400.0
2013-04-01 12:40:00,80.82,80.84,80.81,80.84,8000.0,61.6228,61.6381,61.6152,61.6381,8000.0
2013-04-01 12:50:00,80.84,80.9,80.84,80.9,30600.0,61.6381,61.6838,61.6381,61.6838,30600.0
2013-04-01 13:00:00,80.91,80.95,80.9,80.93,15600.0,61.6914,61.7219,61.6838,61.7067,15600.0
2013-04-01 13:10:00,80.93,80.95,80.91,80.91,41200.0,61.7067,61.7219,61.6914,61.6914,41200.0
2013-04-01 13:20:00,80.91,81.01,80.91,80.99,105900.0,61.6914,61.7677,61.6914,61.7524,105900.0
2013-04-01 13:30:00,81.0,81.01,80.97,81.0,122200.0,61.7601,61.7677,61.7372,61.7601,122200.0
2013-04-01 13:40:00,81.0,81.0,80.93,80.94,21500.0,61.7601,61.7601,61.7067,61.7143,21500.0
2013-04-01 13:50:00,80.95,80.97,80.92,80.93,68400.0,61.7219,61.7372,61.6991,61.7067,68400.0
2013-04-01 14:00:00,80.95,81.01,80.94,81.0,85900.0,61.7219,61.7677,61.7143,61.7601,85900.0
2013-04-01 14:10:00,81.0,81.0,80.92,80.92,15500.0,61.7601,61.7601,61.6991,61.6991,15500.0
2013-04-01 14:20:00,80.93,80.97,80.92,80.93,27300.0,61.7067,61.7372,61.6991,61.7067,27300.0
2013-04-01 14:30:00,80.93,80.94,80.85,80.86,57700.0,61.7067,61.7143,61.6457,61.6533,57700.0
2013-04-01 14:40:00,80.86,80.93,80.86,80.91,14700.0,61.6533,61.7067,61.6533,61.6914,14700.0
2013-04-01 14:50:00,80.91,80.94,80.88,80.89,13100.0,61.6914,61.7143,61.6686,61.6762,13100.0
2013-04-01 15:00:00,80.88,80.94,80.85,80.89,61800.0,61.6686,61.7143,61.6457,61.6762,61800.0
2013-04-01 15:10:00,80.9,80.9,80.8,80.8,24900.0,61.6838,61.6838,61.6076,61.6076,24900.0
2013-04-01 15:20:00,80.78,80.86,80.76,80.82,15300.0,61.5923,61.6533,61.5771,61.6228,15300.0
2013-04-01 15:30:00,80.82,80.87,80.76,80.81,18100.0,61.6228,61.6609,61.5771,61.6152,18100.0
2013-04-01 15:40:00,80.81,80.94,80.77,80.92,68300.0,61.6152,61.7143,61.5847,61.6991,68300.0
2013-04-01 15:50:00,80.92,80.98,80.88,80.96,62800.0,61.6991,61.7448,61.6686,61.7296,62800.0
2013-04-02 09:30:00,81.25,81.32,81.18,81.28,17600.0,61.9507,62.004,61.8973,61.9735,17600.0
2013-04-02 09:40:00,81.29,81.35,81.25,81.33,24100.0,61.9812,62.0269,61.9507,62.0117,24100.0
2013-04-02 09:50:00,81.33,81.37,81.28,81.32,32300.0,62.0117,62.0422,61.9735,62.004,32300.0
2013-04-02 10:00:00,81.32,81.44,81.32,81.44,43100.0,62.004,62.0955,62.004,62.0955,43100.0
2013-04-02 10:10:00,81.42,81.42,81.29,81.31,15000.0,62.0803,62.0803,61.9812,61.9964,15000.0
2013-04-02 10:20:00,81.31,81.39,81.3,81.35,17400.0,61.9964,62.0574,61.9888,62.0269,17400.0
2013-04-02 10:30:00,81.35,81.36,81.28,81.35,16000.0,62.0269,62.0345,61.9735,62.0269,16000.0
2013-04-02 10:40:00,81.37,81.42,81.33,81.4,15900.0,62.0422,62.0803,62.0117,62.065,15900.0
2013-04-02 10:50:00,81.43,81.44,81.4,81.43,9000.0,62.0879,62.0955,62.065,62.0879,9000.0
2013-04-02 11:00:00,81.44,81.47,81.39,81.39,37600.0,62.0955,62.1184,62.0574,62.0574,37600.0
2013-04-02 11:10:00,81.38,81.42,81.38,81.4,10500.0,62.0498,62.0803,62.0498,62.065,10500.0
2013-04-02 11:20:00,81.41,81.45,81.39,81.4,13600.0,62.0727,62.1032,62.0574,62.065,13600.0
2013-04-02 11:30:00,81.4,81.44,81.38,81.38,24600.0,62.065,62.0955,62.0498,62.0498,24600.0
2013-04-02 11:40:00,81.39,81.39,81.35,81.36,41300.0,62.0574,62.0574,62.0269,62.0345,41300.0
2013-04-02 11:50:00,81.36,81.37,81.34,81.35,17900.0,62.0345,62.0422,62.0193,62.0269,17900.0
2013-04-02 12:00:00,81.36,81.37,81.35,81.36,21100.0,62.0345,62.0422,62.0269,62.0345,21100.0
2013-04-02 12:10:00,81.37,81.4,81.37,81.38,19300.0,62.0422,62.065,62.0422,62.0498,19300.0
2013-04-02 12:20:00,81.38,81.39,81.36,81.36,15800.0,62.0498,62.0574,62.0345,62.0345,15800.0
2013-04-02 12:30:00,81.37,81.37,81.33,81.34,13300.0,62.0422,62.0422,62.0117,62.0193,13300.0
2013-04-02 12:40:00,81.35,81.36,81.34,81.36,9200.0,62.0269,62.0345,62.0193,62.0345,9200.0
2013-04-02 12:50:00,81.36,81.37,81.36,81.37,37400.0,62.0345,62.0422,62.0345,62.0422,37400.0
2013-04-02 13:00:00,81.37,81.39,81.34,81.34,21100.0,62.0422,62.0574,62.0193,62.0193,21100.0
2013-04-02 13:10:00,81.35,81.35,81.29,81.3,21600.0,62.0269,62.0269,61.9812,61.9888,21600.0
2013-04-02 13:20:00,81.29,81.31,81.27,81.27,37500.0,61.9812,61.9964,61.9659,61.9659,37500.0
2013-04-02 13:30:00,81.26,81.34,81.26,81.34,29200.0,61.9583,62.0193,61.9583,62.0193,29200.0
2013-04-02 13:40:00,81.34,81.35,81.32,81.32,39000.0,62.0193,62.0269,62.004,62.004,39000.0
2013-04-02 13:50:00,81.33,81.36,81.32,81.33,46200.0,62.0117,62.0345,62.004,62.0117,46200.0
2013-04-02 14:00:00,81.33,81.34,81.31,81.33,21800.0,62.0117,62.0193,61.9964,62.0117,21800.0
2013-04-02 14:10:00,81.33,81.34,81.29,81.29,31000.0,62.0117,62.0193,61.9812,61.9812,31000.0
2013-04-02 14:20:00,81.3,81.32,81.23,81.24,21600.0,61.9888,62.004,61.9354,61.943,21600.0
2013-04-02 14:30:00,81.23,81.24,81.17,81.23,24100.0,61.9354,61.943,61.8897,61.9354,24100.0
2013-04-02 14:40:00,81.22,81.22,81.15,81.16,22200.0,61.9278,61.9278,61.8744,61.882,22200.0
2013-04-02 14:50:00,81.14,81.21,81.14,81.2,32200.0,61.8668,61.9202,61.8668,61.9125,32200.0
2013-04-02 15:00:00,81.19,81.23,81.16,81.22,36800.0,61.9049,61.9354,61.882,61.9278,36800.0
2013-04-02 15:10:00,81.21,81.21,81.14,81.15,58400.0,61.9202,61.9202,61.8668,61.8744,58400.0
2013-04-02 15:20:00,81.14,81.15,81.1,81.12,118000.0,61.8668,61.8744,61.8363,61.8515,118000.0
2013-04-02 15:30:00,81.13,81.19,81.1,81.11,67700.0,61.8592,61.9049,61.8363,61.8439,67700.0
2013-04-02 15:40:00,81.1,81.1,80.99,81.06,114900.0,61.8363,61.8363,61.7524,61.8058,114900.0
2013-04-02 15:50:00,81.07,81.2,81.07,81.17,308200.0,61.8134,61.9125,61.8134,61.8897,308200.0
2013-04-03 09:30:00,81.24,81.27,81.17,81.17,23300.0,61.943,61.9659,61.8897,61.8897,23300.0
2013-04-03 09:40:00,81.14,81.14,80.96,80.98,46800.0,61.8668,61.8668,61.7296,61.7448,46800.0
2013-04-03 09:50:00,80.98,80.98,80.93,80.97,16700.0,61.7448,61.7448,61.7067,61.7372,16700.0
2013-04-03 10:00:00,80.94,80.97,80.75,80.82,38200.0,61.7143,61.7372,61.5694,61.6228,38200.0
2013-04-03 10:10:00,80.82,80.82,80.74,80.81,9500.0,61.6228,61.6228,61.5618,61.6152,9500.0
2013-04-03 10:20:00,80.81,80.85,80.78,80.82,14700.0,61.6152,61.6457,61.5923,61.6228,14700.0
2013-04-03 10:30:00,80.81,80.81,80.73,80.79,210200.0,61.6152,61.6152,61.5542,61.5999,210200.0
2013-04-03 10:40:00,80.8,80.81,80.75,80.79,63900.0,61.6076,61.6152,61.5694,61.5999,63900.0
2013-04-03 10:50:00,80.77,80.81,80.63,80.64,26200.0,61.5847,61.6152,61.4779,61.4856,26200.0
2013-04-03 11:00:00,80.64,80.67,80.55,80.58,47500.0,61.4856,61.5084,61.4169,61.4398,47500.0
2013-04-03 11:10:00,80.57,80.6,80.52,80.57,57500.0,61.4322,61.4551,61.3941,61.4322,57500.0
2013-04-03 11:20:00,80.57,80.66,80.57,80.63,27300.0,61.4322,61.5008,61.4322,61.4779,27300.0
2013-04-03 11:30:00,80.63,80.66,80.58,80.6,16800.0,61.4779,61.5008,61.4398,61.4551,16800.0
2013-04-03 11:40:00,80.59,80.6,80.51,80.6,32300.0,61.4474,61.4551,61.3864,61.4551,32300.0
2013-04-03 11:50:00,80.59,80.65,80.59,80.64,30300.0,61.4474,61.4932,61.4474,61.4856,30300.0
2013-04-03 12:00:00,80.63,80.63,80.55,80.56,7500.0,61.4779,61.4779,61.4169,61.4246,7500.0
2013-04-03 12:10:00,80.56,80.61,80.55,80.55,22400.0,61.4246,61.4627,61.4169,61.4169,22400.0
2013-04-03 12:20:00,80.54,80.56,80.46,80.46,37200.0,61.4093,61.4246,61.3483,61.3483,37200.0
2013-04-03 12:30:00,80.46,80.54,80.46,80.49,113500.0,61.3483,61.4093,61.3483,61.3712,113500.0
2013-04-03 12:40:00,80.49,80.49,80.41,80.41,7600.0,61.3712,61.3712,61.3102,61.3102,7600.0
2013-04-03 12:50:00,80.39,80.46,80.38,80.45,12500.0,61.2949,61.3483,61.2873,61.3407,12500.0
2013-04-03 13:00:00,80.44,80.49,80.44,80.48,19900.0,61.3331,61.3712,61.3331,61.3636,19900.0
2013-04-03 13:10:00,80.47,80.51,80.44,80.49,175600.0,61.3559,61.3864,61.3331,61.3712,175600.0
2013-04-03 13:20:00,80.48,80.48,80.38,80.38,56100.0,61.3636,61.3636,61.2873,61.2873,56100.0
2013-04-03 13:30:00,80.38,80.39,80.21,80.22,36200.0,61.2873,61.2949,61.1577,61.1653,36200.0
2013-04-03 13:40:00,80.23,80.29,80.2,80.26,32200.0,61.1729,61.2187,61.1501,61.1958,32200.0
2013-04-03 13:50:00,80.26,80.27,80.18,80.18,29200.0,61.1958,61.2034,61.1348,61.1348,29200.0
2013-04-03 14:00:00,80.17,80.26,80.15,80.26,34700.0,61.1272,61.1958,61.112,61.1958,34700.0
2013-04-03 14:10:00,80.27,80.34,80.25,80.32,186500.0,61.2034,61.2568,61.1882,61.2416,186500.0
2013-04-03 14:20:00,80.33,80.34,80.23,80.24,28700.0,61.2492,61.2568,61.1729,61.1806,28700.0
2013-04-03 14:30:00,80.24,80.32,80.23,80.32,64400.0,61.1806,61.2416,61.1729,61.2416,64400.0
2013-04-03 14:40:00,80.33,80.42,80.33,80.41,34400.0,61.2492,61.3178,61.2492,61.3102,34400.0
2013-04-03 14:50:00,80.41,80.47,80.39,80.42,35600.0,61.3102,61.3559,61.2949,61.3178,35600.0
2013-04-03 15:00:00,80.42,80.42,80.34,80.34,31600.0,61.3178,61.3178,61.2568,61.2568,31600.0
2013-04-03 15:10:00,80.33,80.35,80.28,80.3,18400.0,61.2492,61.2644,61.2111,61.2263,18400.0
2013-04-03 15:20:00,80.28,80.31,80.25,80.29,30200.0,61.2111,61.2339,61.1882,61.2187,30200.0
2013-04-03 15:30:00,80.27,80.27,80.06,80.08,41100.0,61.2034,61.2034,61.0433,61.0586,41100.0
2013-04-03 15:40:00,80.08,80.34,80.03,80.32,164100.0,61.0586,61.2568,61.0205,61.2416,164100.0
2013-04-03 15:50:00,80.32,80.37,80.23,80.24,116400.0,61.2416,61.2797,61.1729,61.1806,116400.0
2013-04-04 09:30:00,80.41,80.44,80.32,80.38,50300.0,61.3102,61.3331,61.2416,61.2873,50300.0
2013-04-04 09:40:00,80.39,80.65,80.39,80.64,39000.0,61.2949,61.4932,61.2949,61.4856,39000.0
2013-04-04 09:50:00,80.67,80.75,80.66,80.67,43900.0,61.5084,61.5694,61.5008,61.5084,43900.0
2013-04-04 10:00:00,80.68,80.81,80.68,80.73,37100.0,61.5161,61.6152,61.5161,61.5542,37100.0
2013-04-04 10:10:00,80.69,80.71,80.63,80.63,41300.0,61.5237,61.5389,61.4779,61.4779,41300.0
2013-04-04 10:20:00,80.63,80.64,80.36,80.4,83800.0,61.4779,61.4856,61.2721,61.3026,83800.0
2013-04-04 10:30:00,80.39,80.5,80.39,80.46,46400.0,61.2949,61.3788,61.2949,61.3483,46400.0
2013-04-04 10:40:00,80.46,80.64,80.46,80.59,35800.0,61.3483,61.4856,61.3483,61.4474,35800.0
2013-04-04 10:50:00,80.6,80.7,80.56,80.61,35400.0,61.4551,61.5313,61.4246,61.4627,35400.0
2013-04-04 11:00:00,80.6,80.64,80.54,80.55,24200.0,61.4551,61.4856,61.4093,61.4169,24200.0
2013-04-04 11:10:00,80.59,80.64,80.56,80.64,15100.0,61.4474,61.4856,61.4246,61.4856,15100.0
2013-04-04 11:20:00,80.63,80.71,80.62,80.68,10900.0,61.4779,61.5389,61.4703,61.5161,10900.0
2013-04-04 11:30:00,80.67,80.67,80.52,80.52,26600.0,61.5084,61.5084,61.3941,61.3941,26600.0
2013-04-04 11:40:00,80.51,80.56,80.51,80.54,8700.0,61.3864,61.4246,61.3864,61.4093,8700.0
2013-04-04 11:50:00,80.52,80.54,80.48,80.49,9100.0,61.3941,61.4093,61.3636,61.3712,9100.0
2013-04-04 12:00:00,80.47,80.47,80.35,80.39,48800.0,61.3559,61.3559,61.2644,61.2949,48800.0
2013-04-04 12:10:00,80.39,80.44,80.35,80.43,14400.0,61.2949,61.3331,61.2644,61.3254,14400.0
2013-04-04 12:20:00,80.45,80.45,80.36,80.41,6500.0,61.3407,61.3407,61.2721,61.3102,6500.0
2013-04-04 12:30:00,80.39,80.47,80.39,80.44,14700.0,61.2949,61.3559,61.2949,61.3331,14700.0
2013-04-04 12:40:00,80.45,80.47,80.38,80.47,11400.0,61.3407,61.3559,61.2873,61.3559,11400.0
2013-04-04 12:50:00,80.45,80.45,80.38,80.43,41300.0,61.3407,61.3407,61.2873,61.3254,41300.0
2013-04-04 13:00:00,80.43,80.43,80.33,80.33,13500.0,61.3254,61.3254,61.2492,61.2492,13500.0
2013-04-04 13:10:00,80.33,80.33,80.26,80.31,18600.0,61.2492,61.2492,61.1958,61.2339,18600.0
2013-04-04 13:20:00,80.33,80.39,80.31,80.37,16500.0,61.2492,61.2949,61.2339,61.2797,16500.0
2013-04-04 13:30:00,80.34,80.41,80.33,80.4,9100.0,61.2568,61.3102,61.2492,61.3026,9100.0
2013-04-04 13:40:00,80.4,80.56,80.39,80.53,12100.0,61.3026,61.4246,61.2949,61.4017,12100.0
2013-04-04 13:50:00,80.53,80.53,80.49,80.5,7500.0,61.4017,61.4017,61.3712,61.3788,7500.0
2013-04-04 14:00:00,80.5,80.5,80.47,80.48,10600.0,61.3788,61.3788,61.3559,61.3636,10600.0
2013-04-04 14:10:00,80.49,80.57,80.47,80.56,20700.0,61.3712,61.4322,61.3559,61.4246,20700.0
2013-04-04 14:20:00,80.57,80.65,80.53,80.64,20300.0,61.4322,61.4932,61.4017,61.4856,20300.0
2013-04-04 14:30:00,80.64,80.64,80.58,80.59,16700.0,61.4856,61.4856,61.4398,61.4474,16700.0
2013-04-04 14:40:00,80.59,80.63,80.58,80.62,22600.0,61.4474,61.4779,61.4398,61.4703,22600.0
2013-04-04 14:50:00,80.61,80.61,80.54,80.55,31500.0,61.4627,61.4627,61.4093,61.4169,31500.0
2013-04-04 15:00:00,80.56,80.63,80.55,80.6,23200.0,61.4246,61.4779,61.4169,61.4551,23200.0
2013-04-04 15:10:00,80.57,80.63,80.53,80.53,22900.0,61.4322,61.4779,61.4017,61.4017,22900.0
2013-04-04 15:20:00,80.55,80.58,80.54,80.55,22800.0,61.4169,61.4398,61.4093,61.4169,22800.0
2013-04-04 15:30:00,80.55,80.63,80.54,80.58,36300.0,61.4169,61.4779,61.4093,61.4398,36300.0
2013-04-04 15:40:00,80.58,80.63,80.57,80.59,18500.0,61.4398,61.4779,61.4322,61.4474,18500.0
2013-04-04 15:50:00,80.6,80.72,80.59,80.69,46900.0,61.4551,61.5466,61.4474,61.5237,46900.0
2013-04-05 09:30:00,79.71,79.86,79.6,79.86,117300.0,60.7765,60.8908,60.6926,60.8908,117300.0
2013-04-05 09:40:00,79.86,79.91,79.79,79.9,86700.0,60.8908,60.929,60.8375,60.9213,86700.0
2013-04-05 09:50:00,79.88,79.89,79.7,79.75,92700.0,60.9061,60.9137,60.7688,60.807,92700.0
2013-04-05 10:00:00,79.74,79.81,79.67,79.81,55500.0,60.7993,60.8527,60.746,60.8527,55500.0
2013-04-05 10:10:00,79.81,79.81,79.7,79.73,73700.0,60.8527,60.8527,60.7688,60.7917,73700.0
2013-04-05 10:20:00,79.75,79.95,79.74,79.9,94300.0,60.807,60.9595,60.7993,60.9213,94300.0
2013-04-05 10:30:00,79.92,79.99,79.87,79.94,58500.0,60.9366,60.99,60.8985,60.9518,58500.0
2013-04-05 10:40:00,79.95,79.95,79.84,79.92,53800.0,60.9595,60.9595,60.8756,60.9366,53800.0
2013-04-05 10:50:00,79.93,80.07,79.89,80.01,74300.0,60.9442,61.051,60.9137,61.0052,74300.0
2013-04-05 11:00:00,80.0,80.12,79.99,80.06,62800.0,60.9976,61.0891,60.99,61.0433,62800.0
2013-04-05 11:10:00,80.08,80.19,80.06,80.17,75200.0,61.0586,61.1424,61.0433,61.1272,75200.0
2013-04-05 11:20:00,80.16,80.17,80.09,80.11,71300.0,61.1196,61.1272,61.0662,61.0815,71300.0
2013-04-05 11:30:00,80.1,80.14,80.04,80.05,65300.0,61.0738,61.1043,61.0281,61.0357,65300.0
2013-04-05 11:40:00,80.05,80.15,80.04,80.15,50600.0,61.0357,61.112,61.0281,61.112,50600.0
2013-04-05 11:50:00,80.14,80.14,79.99,79.99,53500.0,61.1043,61.1043,60.99,60.99,53500.0
2013-04-05 12:00:00,80.0,80.01,79.95,80.0,51000.0,60.9976,61.0052,60.9595,60.9976,51000.0
2013-04-05 12:10:00,80.0,80.04,79.99,80.0,59500.0,60.9976,61.0281,60.99,60.9976,59500.0
2013-04-05 12:20:00,80.02,80.05,79.96,79.99,56800.0,61.0128,61.0357,60.9671,60.99,56800.0
2013-04-05 12:30:00,79.99,80.08,79.99,80.05,48700.0,60.99,61.0586,60.99,61.0357,48700.0
2013-04-05 12:40:00,80.06,80.12,80.05,80.09,51800.0,61.0433,61.0891,61.0357,61.0662,51800.0
2013-04-05 12:50:00,80.1,80.1,80.0,80.01,61500.0,61.0738,61.0738,60.9976,61.0052,61500.0
2013-04-05 13:00:00,80.02,80.1,80.0,80.09,56800.0,61.0128,61.0738,60.9976,61.0662,56800.0
2013-04-05 13:10:00,80.1,80.2,80.1,80.16,66900.0,61.0738,61.1501,61.0738,61.1196,66900.0
2013-04-05 13:20:00,80.18,80.21,80.16,80.18,54000.0,61.1348,61.1577,61.1196,61.1348,54000.0
2013-04-05 13:30:00,80.19,80.25,80.14,80.17,76400.0,61.1424,61.1882,61.1043,61.1272,76400.0
2013-04-05 13:40:00,80.18,80.21,80.15,80.18,65000.0,61.1348,61.1577,61.112,61.1348,65000.0
2013-04-05 13:50:00,80.18,80.21,80.12,80.12,52700.0,61.1348,61.1577,61.0891,61.0891,52700.0
2013-04-05 14:00:00,80.12,80.17,80.1,80.14,77300.0,61.0891,61.1272,61.0738,61.1043,77300.0
2013-04-05 14:10:00,80.16,80.16,80.08,80.11,52100.0,61.1196,61.1196,61.0586,61.0815,52100.0
2013-04-05 14:20:00,80.12,80.19,80.1,80.18,48000.0,61.0891,61.1424,61.0738,61.1348,48000.0
2013-04-05 14:30:00,80.18,80.24,80.16,80.23,53200.0,61.1348,61.1806,61.1196,61.1729,53200.0
2013-04-05 14:40:00,80.23,80.25,80.18,80.23,74000.0,61.1729,61.1882,61.1348,61.1729,74000.0
2013-04-05 14:50:00,80.24,80.27,80.21,80.26,77200.0,61.1806,61.2034,61.1577,61.1958,77200.0
2013-04-05 15:00:00,80.26,80.26,80.17,80.21,63100.0,61.1958,61.1958,61.1272,61.1577,63100.0
2013-04-05 15:10:00,80.21,80.27,80.21,80.23,73600.0,61.1577,61.2034,61.1577,61.1729,73600.0
2013-04-05 15:20:00,80.21,80.23,80.16,80.22,62700.0,61.1577,61.1729,61.1196,61.1653,62700.0
2013-04-05 15:30:00,80.22,80.39,80.19,80.37,87900.0,61.1653,61.2949,61.1424,61.2797,87900.0
2013-04-05 15:40:00,80.38,80.51,80.38,80.51,96700.0,61.2873,61.3864,61.2873,61.3864,96700.0
2013-04-05 15:50:00,80.52,80.55,80.45,80.48,197900.0,61.3941,61.4169,61.3407,61.3636,197900.0
2013-04-08 09:30:00,80.56,80.56,80.39,80.43,67400.0,61.4246,61.4246,61.2949,61.3254,67400.0
2013-04-08 09:40:00,80.41,80.5,80.34,80.36,69100.0,61.3102,61.3788,61.2568,61.2721,69100.0
2013-04-08 09:50:00,80.35,80.35,80.24,80.33,15000.0,61.2644,61.2644,61.1806,61.2492,15000.0
2013-04-08 10:00:00,80.34,80.36,80.23,80.35,25300.0,61.2568,61.2721,61.1729,61.2644,25300.0
2013-04-08 10:10:00,80.38,80.38,80.21,80.22,20400.0,61.2873,61.2873,61.1577,61.1653,20400.0
2013-04-08 10:20:00,80.24,80.3,80.23,80.3,45100.0,61.1806,61.2263,61.1729,61.2263,45100.0
2013-04-08 10:30:00,80.3,80.37,80.28,80.36,17500.0,61.2263,61.2797,61.2111,61.2721,17500.0
2013-04-08 10:40:00,80.35,80.47,80.33,80.43,40400.0,61.2644,61.3559,61.2492,61.3254,40400.0
2013-04-08 10:50:00,80.42,80.47,80.41,80.45,22700.0,61.3178,61.3559,61.3102,61.3407,22700.0
2013-04-08 11:00:00,80.44,80.44,80.34,80.39,18300.0,61.3331,61.3331,61.2568,61.2949,18300.0
2013-04-08 11:10:00,80.4,80.46,80.37,80.4,13800.0,61.3026,61.3483,61.2797,61.3026,13800.0
2013-04-08 11:20:00,80.41,80.44,80.39,80.41,12200.0,61.3102,61.3331,61.2949,61.3102,12200.0
2013-04-08 11:30:00,80.42,80.43,80.37,80.41,35300.0,61.3178,61.3254,61.2797,61.3102,35300.0
2013-04-08 11:40:00,80.4,80.45,80.39,80.4,14500.0,61.3026,61.3407,61.2949,61.3026,14500.0
2013-04-08 11:50:00,80.4,80.42,80.34,80.37,23800.0,61.3026,61.3178,61.2568,61.2797,23800.0
2013-04-08 12:00:00,80.37,80.41,80.37,80.39,20600.0,61.2797,61.3102,61.2797,61.2949,20600.0
2013-04-08 12:10:00,80.38,80.4,80.37,80.38,20400.0,61.2873,61.3026,61.2797,61.2873,20400.0
2013-04-08 12:20:00,80.38,80.38,80.33,80.36,14400.0,61.2873,61.2873,61.2492,61.2721,14400.0
2013-04-08 12:30:00,80.37,80.45,80.37,80.45,81200.0,61.2797,61.3407,61.2797,61.3407,81200.0
2013-04-08 12:40:00,80.45,80.45,80.4,80.4,12300.0,61.3407,61.3407,61.3026,61.3026,12300.0
2013-04-08 12:50:00,80.4,80.4,80.39,80.39,10200.0,61.3026,61.3026,61.2949,61.2949,10200.0
2013-04-08 13:00:00,80.39,80.43,80.39,80.4,12800.0,61.2949,61.3254,61.2949,61.3026,12800.0
2013-04-08 13:10:00,80.4,80.48,80.4,80.46,14300.0,61.3026,61.3636,61.3026,61.3483,14300.0
2013-04-08 13:20:00,80.45,80.47,80.44,80.47,29300.0,61.3407,61.3559,61.3331,61.3559,29300.0
2013-04-08 13:30:00,80.46,80.48,80.44,80.45,9500.0,61.3483,61.3636,61.3331,61.3407,9500.0
2013-04-08 13:40:00,80.45,80.61,80.45,80.6,17900.0,61.3407,61.4627,61.3407,61.4551,17900.0
2013-04-08 13:50:00,80.59,80.63,80.57,80.63,18600.0,61.4474,61.4779,61.4322,61.4779,18600.0
2013-04-08 14:00:00,80.63,80.65,80.62,80.65,16000.0,61.4779,61.4932,61.4703,61.4932,16000.0
2013-04-08 14:10:00,80.66,80.76,80.65,80.72,31700.0,61.5008,61.5771,61.4932,61.5466,31700.0
2013-04-08 14:20:00,80.72,80.74,80.66,80.68,32200.0,61.5466,61.5618,61.5008,61.5161,32200.0
2013-04-08 14:30:00,80.68,80.72,80.67,80.71,70200.0,61.5161,61.5466,61.5084,61.5389,70200.0
2013-04-08 14:40:00,80.72,80.76,80.72,80.73,38300.0,61.5466,61.5771,61.5466,61.5542,38300.0
2013-04-08 14:50:00,80.73,80.76,80.71,80.72,50200.0,61.5542,61.5771,61.5389,61.5466,50200.0
2013-04-08 15:00:00,80.73,80.74,80.71,80.74,20500.0,61.5542,61.5618,61.5389,61.5618,20500.0
2013-04-08 15:10:00,80.73,80.8,80.72,80.75,41900.0,61.5542,61.6076,61.5466,61.5694,41900.0
2013-04-08 15:20:00,80.74,80.81,80.74,80.81,25000.0,61.5618,61.6152,61.5618,61.6152,25000.0
2013-04-08 15:30:00,80.82,80.88,80.78,80.85,39900.0,61.6228,61.6686,61.5923,61.6457,39900.0
2013-04-08 15:40:00,80.85,80.91,80.85,80.91,30300.0,61.6457,61.6914,61.6457,61.6914,30300.0
2013-04-08 15:50:00,80.92,81.01,80.9,81.0,41100.0,61.6991,61.7677,61.6838,61.7601,41100.0
2013-04-09 09:30:00,81.15,81.24,81.12,81.14,100900.0,61.8744,61.943,61.8515,61.8668,100900.0
2013-04-09 09:40:00,81.14,81.15,81.04,81.1,15700.0,61.8668,61.8744,61.7905,61.8363,15700.0
2013-04-09 09:50:00,81.08,81.09,80.94,80.96,14700.0,61.821,61.8287,61.7143,61.7296,14700.0
2013-04-09 10:00:00,80.96,81.07,80.94,81.03,18600.0,61.7296,61.8134,61.7143,61.7829,18600.0
2013-04-09 10:10:00,81.03,81.11,81.0,81.03,23500.0,61.7829,61.8439,61.7601,61.7829,23500.0
2013-04-09 10:20:00,81.05,81.18,81.05,81.18,16800.0,61.7982,61.8973,61.7982,61.8973,16800.0
2013-04-09 10:30:00,81.2,81.2,81.09,81.09,16400.0,61.9125,61.9125,61.8287,61.8287,16400.0
2013-04-09 10:40:00,81.1,81.1,81.05,81.09,19300.0,61.8363,61.8363,61.7982,61.8287,19300.0
2013-04-09 10:50:00,81.06,81.06,80.99,81.02,33400.0,61.8058,61.8058,61.7524,61.7753,33400.0
2013-04-09 11:00:00,81.03,81.08,80.99,81.04,28200.0,61.7829,61.821,61.7524,61.7905,28200.0
2013-04-09 11:10:00,81.04,81.09,80.97,80.97,17600.0,61.7905,61.8287,61.7372,61.7372,17600.0
2013-04-09 11:20:00,80.97,81.06,80.97,81.06,110600.0,61.7372,61.8058,61.7372,61.8058,110600.0
2013-04-09 11:30:00,81.06,81.11,81.06,81.09,29500.0,61.8058,61.8439,61.8058,61.8287,29500.0
2013-04-09 11:40:00,81.09,81.18,81.09,81.13,15400.0,61.8287,61.8973,61.8287,61.8592,15400.0
2013-04-09 11:50:00,81.12,81.22,81.12,81.21,11300.0,61.8515,61.9278,61.8515,61.9202,11300.0
2013-04-09 12:00:00,81.22,81.22,81.14,81.15,9700.0,61.9278,61.9278,61.8668,61.8744,9700.0
2013-04-09 12:10:00,81.15,81.21,81.14,81.21,26900.0,61.8744,61.9202,61.8668,61.9202,26900.0
2013-04-09 12:20:00,81.2,81.24,81.19,81.23,5900.0,61.9125,61.943,61.9049,61.9354,5900.0
2013-04-09 12:30:00,81.24,81.33,81.24,81.28,36400.0,61.943,62.0117,61.943,61.9735,36400.0
2013-04-09 12:40:00,81.29,81.31,81.26,81.26,9300.0,61.9812,61.9964,61.9583,61.9583,9300.0
2013-04-09 12:50:00,81.27,81.28,81.24,81.25,6200.0,61.9659,61.9735,61.943,61.9507,6200.0
2013-04-09 13:00:00,81.26,81.33,81.26,81.26,8800.0,61.9583,62.0117,61.9583,61.9583,8800.0
2013-04-09 13:10:00,81.28,81.4,81.25,81.37,21100.0,61.9735,62.065,61.9507,62.0422,21100.0
2013-04-09 13:20:00,81.38,81.45,81.36,81.41,36600.0,62.0498,62.1032,62.0345,62.0727,36600.0
2013-04-09 13:30:00,81.42,81.45,81.4,81.42,26900.0,62.0803,62.1032,62.065,62.0803,26900.0
2013-04-09 13:40:00,81.43,81.5,81.42,81.47,28800.0,62.0879,62.1413,62.0803,62.1184,28800.0
2013-04-09 13:50:00,81.48,81.5,81.42,81.42,13900.0,62.126,62.1413,62.0803,62.0803,13900.0
2013-04-09 14:00:00,81.45,81.48,81.45,81.48,9000.0,62.1032,62.126,62.1032,62.126,9000.0
2013-04-09 14:10:00,81.47,81.47,81.43,81.44,13400.0,62.1184,62.1184,62.0879,62.0955,13400.0
2013-04-09 14:20:00,81.43,81.52,81.4,81.5,16300.0,62.0879,62.1565,62.065,62.1413,16300.0
2013-04-09 14:30:00,81.51,81.54,81.51,81.52,16000.0,62.1489,62.1718,62.1489,62.1565,16000.0
2013-04-09 14:40:00,81.53,81.6,81.52,81.59,57800.0,62.1642,62.2175,62.1565,62.2099,57800.0
2013-04-09 14:50:00,81.59,81.61,81.56,81.56,35500.0,62.2099,62.2252,62.187,62.187,35500.0
2013-04-09 15:00:00,81.57,81.61,81.46,81.47,57000.0,62.1947,62.2252,62.1108,62.1184,57000.0
2013-04-09 15:10:00,81.46,81.52,81.46,81.49,20100.0,62.1108,62.1565,62.1108,62.1337,20100.0
2013-04-09 15:20:00,81.49,81.5,81.45,81.45,44700.0,62.1337,62.1413,62.1032,62.1032,44700.0
2013-04-09 15:30:00,81.46,81.47,81.33,81.35,46500.0,62.1108,62.1184,62.0117,62.0269,46500.0
2013-04-09 15:40:00,81.36,81.4,81.33,81.34,57500.0,62.0345,62.065,62.0117,62.0193,57500.0
2013-04-09 15:50:00,81.36,81.39,81.25,81.29,89000.0,62.0345,62.0574,61.9507,61.9812,89000.0
2013-04-10 09:30:00,81.55,81.69,81.48,81.64,36600.0,62.1794,62.2862,62.126,62.248,36600.0
2013-04-10 09:40:00,81.66,81.74,81.6,81.74,17700.0,62.2633,62.3243,62.2175,62.3243,17700.0
2013-04-10 09:50:00,81.73,81.75,81.64,81.74,21600.0,62.3167,62.3319,62.248,62.3243,21600.0
2013-04-10 10:00:00,81.76,81.85,81.76,81.83,28800.0,62.3395,62.4081,62.3395,62.3929,28800.0
2013-04-10 10:10:00,81.83,81.84,81.74,81.74,12600.0,62.3929,62.4005,62.3243,62.3243,12600.0
2013-04-10 10:20:00,81.75,81.85,81.74,81.84,22300.0,62.3319,62.4081,62.3243,62.4005,22300.0
2013-04-10 10:30:00,81.83,81.84,81.76,81.78,18700.0,62.3929,62.4005,62.3395,62.3548,18700.0
2013-04-10 10:40:00,81.79,81.89,81.78,81.87,16500.0,62.3624,62.4386,62.3548,62.4234,16500.0
2013-04-10 10:50:00,81.87,82.0,81.86,82.0,33000.0,62.4234,62.5225,62.4158,62.5225,33000.0
2013-04-10 11:00:00,82.01,82.08,81.96,82.07,17000.0,62.5301,62.5835,62.492,62.5759,17000.0
2013-04-10 11:10:00,82.07,82.11,82.02,82.05,15500.0,62.5759,62.6064,62.5378,62.5606,15500.0
2013-04-10 11:20:00,82.01,82.06,82.01,82.06,30000.0,62.5301,62.5683,62.5301,62.5683,30000.0
2013-04-10 11:30:00,82.06,82.07,82.03,82.07,7400.0,62.5683,62.5759,62.5454,62.5759,7400.0
2013-04-10 11:40:00,82.07,82.13,82.07,82.09,17100.0,62.5759,62.6216,62.5759,62.5911,17100.0
2013-04-10 11:50:00,82.1,82.16,82.1,82.11,14500.0,62.5988,62.6445,62.5988,62.6064,14500.0
2013-04-10 12:00:00,82.1,82.11,82.05,82.09,27400.0,62.5988,62.6064,62.5606,62.5911,27400.0
2013-04-10 12:10:00,82.09,82.15,82.09,82.14,21500.0,62.5911,62.6369,62.5911,62.6293,21500.0
2013-04-10 12:20:00,82.14,82.15,82.09,82.12,9100.0,62.6293,62.6369,62.5911,62.614,9100.0
2013-04-10 12:30:00,82.13,82.24,82.13,82.21,27500.0,62.6216,62.7055,62.6216,62.6826,27500.0
2013-04-10 12:40:00,82.21,82.24,82.2,82.23,12500.0,62.6826,62.7055,62.675,62.6979,12500.0
2013-04-10 12:50:00,82.23,82.23,82.18,82.21,12600.0,62.6979,62.6979,62.6598,62.6826,12600.0
2013-04-10 13:00:00,82.21,82.23,82.16,82.17,6400.0,62.6826,62.6979,62.6445,62.6521,6400.0
2013-04-10 13:10:00,82.16,82.17,82.14,82.15,17900.0,62.6445,62.6521,62.6293,62.6369,17900.0
2013-04-10 13:20:00,82.15,82.23,82.14,82.21,25400.0,62.6369,62.6979,62.6293,62.6826,25400.0
2013-04-10 13:30:00,82.22,82.25,82.15,82.15,19900.0,62.6903,62.7131,62.6369,62.6369,19900.0
2013-04-10 13:40:00,82.16,82.2,82.16,82.2,18500.0,62.6445,62.675,62.6445,62.675,18500.0
2013-04-10 13:50:00,82.16,82.19,82.16,82.17,5700.0,62.6445,62.6674,62.6445,62.6521,5700.0
2013-04-10 14:00:00,82.18,82.23,82.18,82.23,18200.0,62.6598,62.6979,62.6598,62.6979,18200.0
2013-04-10 14:10:00,82.22,82.24,82.2,82.23,40800.0,62.6903,62.7055,62.675,62.6979,40800.0
2013-04-10 14:20:00,82.23,82.24,82.14,82.15,17700.0,62.6979,62.7055,62.6293,62.6369,17700.0
2013-04-10 14:30:00,82.14,82.15,82.11,82.14,17300.0,62.6293,62.6369,62.6064,62.6293,17300.0
2013-04-10 14:40:00,82.15,82.18,82.14,82.17,31800.0,62.6369,62.6598,62.6293,62.6521,31800.0
2013-04-10 14:50:00,82.17,82.18,82.14,82.15,41400.0,62.6521,62.6598,62.6293,62.6369,41400.0
2013-04-10 15:00:00,82.16,82.16,82.09,82.09,21300.0,62.6445,62.6445,62.5911,62.5911,21300.0
2013-04-10 15:10:00,82.09,82.1,82.05,82.05,14800.0,62.5911,62.5988,62.5606,62.5606,14800.0
2013-04-10 15:20:00,82.06,82.17,82.05,82.16,26200.0,62.5683,62.6521,62.5606,62.6445,26200.0
2013-04-10 15:30:00,82.16,82.2,82.1,82.2,23800.0,62.6445,62.675,62.5988,62.675,23800.0
2013-04-10 15:40:00,82.21,82.24,82.18,82.21,22300.0,62.6826,62.7055,62.6598,62.6826,22300.0
2013-04-10 15:50:00,82.22,82.22,82.15,82.17,26900.0,62.6903,62.6903,62.6369,62.6521,26900.0
2013-04-11 09:30:00,82.22,82.27,82.13,82.13,28100.0,62.6903,62.7284,62.6216,62.6216,28100.0
2013-04-11 09:40:00,82.18,82.31,82.1,82.31,18700.0,62.6598,62.7589,62.5988,62.7589,18700.0
2013-04-11 09:50:00,82.32,82.35,82.31,82.31,15700.0,62.7665,62.7894,62.7589,62.7589,15700.0
2013-04-11 10:00:00,82.3,82.45,82.3,82.41,30600.0,62.7513,62.8656,62.7513,62.8351,30600.0
2013-04-11 10:10:00,82.41,82.42,82.34,82.4,92200.0,62.8351,62.8428,62.7818,62.8275,92200.0
2013-04-11 10:20:00,82.39,82.48,82.38,82.47,65200.0,62.8199,62.8885,62.8123,62.8809,65200.0
2013-04-11 10:30:00,82.48,82.49,82.39,82.44,37100.0,62.8885,62.8961,62.8199,62.858,37100.0
2013-04-11 10:40:00,82.46,82.55,82.45,82.55,31800.0,62.8733,62.9419,62.8656,62.9419,31800.0
2013-04-11 10:50:00,82.55,82.65,82.53,82.64,61100.0,62.9419,63.0181,62.9266,63.0105,61100.0
2013-04-11 11:00:00,82.65,82.69,82.61,82.67,14900.0,63.0181,63.0486,62.9876,63.0334,14900.0
2013-04-11 11:10:00,82.65,82.75,82.63,82.75,38700.0,63.0181,63.0944,63.0029,63.0944,38700.0
2013-04-11 11:20:00,82.74,82.79,82.72,82.74,57600.0,63.0867,63.1249,63.0715,63.0867,57600.0
2013-04-11 11:30:00,82.74,82.74,82.6,82.6,16800.0,63.0867,63.0867,62.98,62.98,16800.0
2013-04-11 11:40:00,82.6,82.62,82.54,82.56,14400.0,62.98,62.9953,62.9343,62.9495,14400.0
2013-04-11 11:50:00,82.56,82.63,82.56,82.61,38500.0,62.9495,63.0029,62.9495,62.9876,38500.0
2013-04-11 12:00:00,82.61,82.62,82.53,82.55,88100.0,62.9876,62.9953,62.9266,62.9419,88100.0
2013-04-11 12:10:00,82.54,82.55,82.49,82.52,17200.0,62.9343,62.9419,62.8961,62.919,17200.0
2013-04-11 12:20:00,82.53,82.55,82.49,82.51,21400.0,62.9266,62.9419,62.8961,62.9114,21400.0
2013-04-11 12:30:00,82.51,82.59,82.51,82.59,12800.0,62.9114,62.9724,62.9114,62.9724,12800.0
2013-04-11 12:40:00,82.59,82.62,82.57,82.58,16300.0,62.9724,62.9953,62.9571,62.9648,16300.0
2013-04-11 12:50:00,82.59,82.64,82.58,82.63,38300.0,62.9724,63.0105,62.9648,63.0029,38300.0
2013-04-11 13:00:00,82.64,82.69,82.63,82.66,20200.0,63.0105,63.0486,63.0029,63.0257,20200.0
2013-04-11 13:10:00,82.65,82.67,82.63,82.67,19900.0,63.0181,63.0334,63.0029,63.0334,19900.0
2013-04-11 13:20:00,82.67,82.68,82.62,82.63,34000.0,63.0334,63.041,62.9953,63.0029,34000.0
2013-04-11 13:30:00,82.62,82.69,82.62,82.69,16900.0,62.9953,63.0486,62.9953,63.0486,16900.0
2013-04-11 13:40:00,82.69,82.69,82.61,82.64,47500.0,63.0486,63.0486,62.9876,63.0105,47500.0
2013-04-11 13:50:00,82.64,82.64,82.51,82.52,21700.0,63.0105,63.0105,62.9114,62.919,21700.0
2013-04-11 14:00:00,82.51,82.53,82.46,82.5,39900.0,62.9114,62.9266,62.8733,62.9038,39900.0
2013-04-11 14:10:00,82.49,82.49,82.43,82.46,41900.0,62.8961,62.8961,62.8504,62.8733,41900.0
2013-04-11 14:20:00,82.46,82.54,82.46,82.54,16000.0,62.8733,62.9343,62.8733,62.9343,16000.0
2013-04-11 14:30:00,82.53,82.6,82.53,82.56,17600.0,62.9266,62.98,62.9266,62.9495,17600.0
2013-04-11 14:40:00,82.57,82.6,82.53,82.54,7400.0,62.9571,62.98,62.9266,62.9343,7400.0
2013-04-11 14:50:00,82.55,82.63,82.52,82.62,18000.0,62.9419,63.0029,62.919,62.9953,18000.0
2013-04-11 15:00:00,82.61,82.64,82.57,82.59,38900.0,62.9876,63.0105,62.9571,62.9724,38900.0
2013-04-11 15:10:00,82.58,82.63,82.53,82.54,25200.0,62.9648,63.0029,62.9266,62.9343,25200.0
2013-04-11 15:20:00,82.54,82.55,82.5,82.54,24700.0,62.9343,62.9419,62.9038,62.9343,24700.0
2013-04-11 15:30:00,82.54,82.62,82.48,82.51,125400.0,62.9343,62.9953,62.8885,62.9114,125400.0
2013-04-11 15:40:00,82.51,82.54,82.43,82.51,34600.0,62.9114,62.9343,62.8504,62.9114,34600.0
2013-04-11 15:50:00,82.51,82.56,82.46,82.51,39900.0,62.9114,62.9495,62.8733,62.9114,39900.0
2013-04-12 09:30:00,82.15,82.26,82.15,82.26,39100.0,62.6369,62.7208,62.6369,62.7208,39100.0
2013-04-12 09:40:00,82.27,82.4,82.22,82.38,15000.0,62.7284,62.8275,62.6903,62.8123,15000.0
2013-04-12 09:50:00,82.37,82.37,82.19,82.19,68600.0,62.8046,62.8046,62.6674,62.6674,68600.0
2013-04-12 10:00:00,82.15,82.2,82.12,82.17,15000.0,62.6369,62.675,62.614,62.6521,15000.0
2013-04-12 10:10:00,82.19,82.28,82.12,82.13,26300.0,62.6674,62.736,62.614,62.6216,26300.0
2013-04-12 10:20:00,82.11,82.19,82.1,82.18,16000.0,62.6064,62.6674,62.5988,62.6598,16000.0
2013-04-12 10:30:00,82.17,82.17,82.04,82.05,28100.0,62.6521,62.6521,62.553,62.5606,28100.0
2013-04-12 10:40:00,82.06,82.06,81.84,81.88,31100.0,62.5683,62.5683,62.4005,62.431,31100.0
2013-04-12 10:50:00,81.89,81.97,81.89,81.97,14200.0,62.4386,62.4996,62.4386,62.4996,14200.0
2013-04-12 11:00:00,81.89,81.91,81.8,81.84,16000.0,62.4386,62.4539,62.37,62.4005,16000.0
2013-04-12 11:10:00,81.85,81.97,81.85,81.97,7500.0,62.4081,62.4996,62.4081,62.4996,7500.0
2013-04-12 11:20:00,81.96,81.97,81.89,81.93,19800.0,62.492,62.4996,62.4386,62.4691,19800.0
2013-04-12 11:30:00,81.94,81.96,81.91,81.91,32700.0,62.4768,62.492,62.4539,62.4539,32700.0
2013-04-12 11:40:00,81.9,81.93,81.86,81.92,12200.0,62.4463,62.4691,62.4158,62.4615,12200.0
2013-04-12 11:50:00,81.94,82.04,81.94,82.03,18100.0,62.4768,62.553,62.4768,62.5454,18100.0
2013-04-12 12:00:00,82.04,82.05,81.99,82.02,12500.0,62.553,62.5606,62.5149,62.5378,12500.0
2013-04-12 12:10:00,82.03,82.03,81.97,81.99,6900.0,62.5454,62.5454,62.4996,62.5149,6900.0
2013-04-12 12:20:00,81.99,81.99,81.95,81.95,6400.0,62.5149,62.5149,62.4844,62.4844,6400.0
2013-04-12 12:30:00,81.96,82.02,81.96,82.02,6600.0,62.492,62.5378,62.492,62.5378,6600.0
2013-04-12 12:40:00,82.01,82.07,81.99,82.01,32600.0,62.5301,62.5759,62.5149,62.5301,32600.0
2013-04-12 12:50:00,82.01,82.09,81.99,82.08,20000.0,62.5301,62.5911,62.5149,62.5835,20000.0
2013-04-12 13:00:00,82.09,82.18,82.09,82.18,21700.0,62.5911,62.6598,62.5911,62.6598,21700.0
2013-04-12 13:10:00,82.18,82.18,82.07,82.07,19100.0,62.6598,62.6598,62.5759,62.5759,19100.0
2013-04-12 13:20:00,82.06,82.09,82.03,82.05,58500.0,62.5683,62.5911,62.5454,62.5606,58500.0
2013-04-12 13:30:00,82.05,82.08,82.02,82.04,27700.0,62.5606,62.5835,62.5378,62.553,27700.0
2013-04-12 13:40:00,82.04,82.12,82.03,82.11,15200.0,62.553,62.614,62.5454,62.6064,15200.0
2013-04-12 13:50:00,82.11,82.12,82.04,82.07,29800.0,62.6064,62.614,62.553,62.5759,29800.0
2013-04-12 14:00:00,82.07,82.1,82.06,82.08,38000.0,62.5759,62.5988,62.5683,62.5835,38000.0
2013-04-12 14:10:00,82.08,82.09,82.04,82.04,35600.0,62.5835,62.5911,62.553,62.553,35600.0
2013-04-12 14:20:00,82.05,82.07,82.01,82.01,21500.0,62.5606,62.5759,62.5301,62.5301,21500.0
2013-04-12 14:30:00,82.0,82.04,81.98,82.04,430300.0,62.5225,62.553,62.5073,62.553,430300.0
2013-04-12 14:40:00,82.05,82.08,82.03,82.04,34300.0,62.5606,62.5835,62.5454,62.553,34300.0
2013-04-12 14:50:00,82.04,82.05,82.02,82.05,38900.0,62.553,62.5606,62.5378,62.5606,38900.0
2013-04-12 15:00:00,82.05,82.08,82.03,82.07,22400.0,62.5606,62.5835,62.5454,62.5759,22400.0
2013-04-12 15:10:00,82.07,82.18,82.07,82.16,52100.0,62.5759,62.6598,62.5759,62.6445,52100.0
2013-04-12 15:20:00,82.15,82.16,82.11,82.12,37700.0,62.6369,62.6445,62.6064,62.614,37700.0
2013-04-12 15:30:00,82.11,82.14,82.09,82.12,14400.0,62.6064,62.6293,62.5911,62.614,14400.0
2013-04-12 15:40:00,82.12,82.17,82.11,82.15,64100.0,62.614,62.6521,62.6064,62.6369,64100.0
2013-04-12 15:50:00,82.15,82.21,82.12,82.2,94500.0,62.6369,62.6826,62.614,62.675,94500.0
2013-04-15 09:30:00,81.84,81.85,81.71,81.84,26800.0,62.4005,62.4081,62.3014,62.4005,26800.0
2013-04-15 09:40:00,81.85,81.85,81.6,81.6,13600.0,62.4081,62.4081,62.2175,62.2175,13600.0
2013-04-15 09:50:00,81.6,81.78,81.58,81.77,19300.0,62.2175,62.3548,62.2023,62.3472,19300.0
2013-04-15 10:00:00,81.77,81.79,81.48,81.56,51400.0,62.3472,62.3624,62.126,62.187,51400.0
2013-04-15 10:10:00,81.54,81.65,81.52,81.64,21400.0,62.1718,62.2557,62.1565,62.248,21400.0
2013-04-15 10:20:00,81.64,81.66,81.5,81.61,38300.0,62.248,62.2633,62.1413,62.2252,38300.0
2013-04-15 10:30:00,81.61,81.67,81.56,81.65,47600.0,62.2252,62.2709,62.187,62.2557,47600.0
2013-04-15 10:40:00,81.66,81.75,81.59,81.71,24600.0,62.2633,62.3319,62.2099,62.3014,24600.0
2013-04-15 10:50:00,81.7,81.7,81.61,81.67,17400.0,62.2938,62.2938,62.2252,62.2709,17400.0
2013-04-15 11:00:00,81.68,81.68,81.57,81.57,27600.0,62.2785,62.2785,62.1947,62.1947,27600.0
2013-04-15 11:10:00,81.58,81.58,81.48,81.49,83100.0,62.2023,62.2023,62.126,62.1337,83100.0
2013-04-15 11:20:00,81.49,81.56,81.46,81.51,37500.0,62.1337,62.187,62.1108,62.1489,37500.0
2013-04-15 11:30:00,81.5,81.63,81.47,81.62,32400.0,62.1413,62.2404,62.1184,62.2328,32400.0
2013-04-15 11:40:00,81.62,81.64,81.45,81.45,44300.0,62.2328,62.248,62.1032,62.1032,44300.0
2013-04-15 11:50:00,81.45,81.46,81.22,81.26,42200.0,62.1032,62.1108,61.9278,61.9583,42200.0
2013-04-15 12:00:00,81.26,81.27,81.16,81.25,42700.0,61.9583,61.9659,61.882,61.9507,42700.0
2013-04-15 12:10:00,81.25,81.31,81.25,81.29,61100.0,61.9507,61.9964,61.9507,61.9812,61100.0
2013-04-15 12:20:00,81.29,81.29,81.19,81.22,28100.0,61.9812,61.9812,61.9049,61.9278,28100.0
2013-04-15 12:30:00,81.22,81.22,81.04,81.06,43900.0,61.9278,61.9278,61.7905,61.8058,43900.0
2013-04-15 12:40:00,81.06,81.11,80.99,81.04,40400.0,61.8058,61.8439,61.7524,61.7905,40400.0
2013-04-15 12:50:00,81.03,81.04,80.83,80.95,37700.0,61.7829,61.7905,61.6304,61.7219,37700.0
2013-04-15 13:00:00,80.94,81.01,80.91,81.01,37100.0,61.7143,61.7677,61.6914,61.7677,37100.0
2013-04-15 13:10:00,81.02,81.04,80.95,80.99,35500.0,61.7753,61.7905,61.7219,61.7524,35500.0
2013-04-15 13:20:00,80.99,81.01,80.92,80.98,44100.0,61.7524,61.7677,61.6991,61.7448,44100.0
2013-04-15 13:30:00,80.98,81.01,80.96,81.0,33900.0,61.7448,61.7677,61.7296,61.7601,33900.0
2013-04-15 13:40:00,81.0,81.0,80.91,80.99,49700.0,61.7601,61.7601,61.6914,61.7524,49700.0
2013-04-15 13:50:00,81.0,81.01,80.89,80.92,49000.0,61.7601,61.7677,61.6762,61.6991,49000.0
2013-04-15 14:00:00,80.91,80.91,80.73,80.78,55800.0,61.6914,61.6914,61.5542,61.5923,55800.0
2013-04-15 14:10:00,80.79,80.8,80.67,80.73,45000.0,61.5999,61.6076,61.5084,61.5542,45000.0
2013-04-15 14:20:00,80.73,80.82,80.69,80.75,61000.0,61.5542,61.6228,61.5237,61.5694,61000.0
2013-04-15 14:30:00,80.74,80.82,80.72,80.76,67500.0,61.5618,61.6228,61.5466,61.5771,67500.0
2013-04-15 14:40:00,80.77,81.02,80.76,80.97,50800.0,61.5847,61.7753,61.5771,61.7372,50800.0
2013-04-15 14:50:00,80.97,80.97,80.62,80.67,67500.0,61.7372,61.7372,61.4703,61.5084,67500.0
2013-04-15 15:00:00,80.63,80.79,80.5,80.59,101900.0,61.4779,61.5999,61.3788,61.4474,101900.0
2013-04-15 15:10:00,80.59,80.75,80.48,80.71,118000.0,61.4474,61.5694,61.3636,61.5389,118000.0
2013-04-15 15:20:00,80.7,80.74,80.53,80.54,95000.0,61.5313,61.5618,61.4017,61.4093,95000.0
2013-04-15 15:30:00,80.55,80.56,80.25,80.32,108000.0,61.4169,61.4246,61.1882,61.2416,108000.0
2013-04-15 15:40:00,80.33,80.55,80.33,80.4,149900.0,61.2492,61.4169,61.2492,61.3026,149900.0
2013-04-15 15:50:00,80.39,80.53,80.18,80.18,99700.0,61.2949,61.4017,61.1348,61.1348,99700.0
2013-04-16 09:30:00,80.73,80.88,80.69,80.86,76700.0,61.5542,61.6686,61.5237,61.6533,76700.0
2013-04-16 09:40:00,80.85,80.86,80.72,80.76,18300.0,61.6457,61.6533,61.5466,61.5771,18300.0
2013-04-16 09:50:00,80.79,80.81,80.69,80.75,110000.0,61.5999,61.6152,61.5237,61.5694,110000.0
2013-04-16 10:00:00,80.78,80.86,80.74,80.84,16900.0,61.5923,61.6533,61.5618,61.6381,16900.0
2013-04-16 10:10:00,80.84,80.87,80.65,80.65,17600.0,61.6381,61.6609,61.4932,61.4932,17600.0
2013-04-16 10:20:00,80.66,80.75,80.66,80.69,25100.0,61.5008,61.5694,61.5008,61.5237,25100.0
2013-04-16 10:30:00,80.71,80.76,80.63,80.64,37500.0,61.5389,61.5771,61.4779,61.4856,37500.0
2013-04-16 10:40:00,80.63,80.63,80.51,80.56,26600.0,61.4779,61.4779,61.3864,61.4246,26600.0
2013-04-16 10:50:00,80.57,80.65,80.55,80.65,5300.0,61.4322,61.4932,61.4169,61.4932,5300.0
2013-04-16 11:00:00,80.69,80.7,80.61,80.67,15500.0,61.5237,61.5313,61.4627,61.5084,15500.0
2013-04-16 11:10:00,80.7,80.89,80.69,80.84,39500.0,61.5313,61.6762,61.5237,61.6381,39500.0
2013-04-16 11:20:00,80.85,80.89,80.8,80.89,18700.0,61.6457,61.6762,61.6076,61.6762,18700.0
2013-04-16 11:30:00,80.89,80.93,80.85,80.9,15200.0,61.6762,61.7067,61.6457,61.6838,15200.0
2013-04-16 11:40:00,80.89,81.0,80.85,80.99,18600.0,61.6762,61.7601,61.6457,61.7524,18600.0
2013-04-16 11:50:00,80.98,81.06,80.97,80.99,14800.0,61.7448,61.8058,61.7372,61.7524,14800.0
2013-04-16 12:00:00,81.02,81.04,80.95,80.98,22900.0,61.7753,61.7905,61.7219,61.7448,22900.0
2013-04-16 12:10:00,81.0,81.0,80.93,80.94,15900.0,61.7601,61.7601,61.7067,61.7143,15900.0
2013-04-16 12:20:00,80.95,80.99,80.93,80.98,10600.0,61.7219,61.7524,61.7067,61.7448,10600.0
2013-04-16 12:30:00,80.99,81.04,80.97,80.98,19500.0,61.7524,61.7905,61.7372,61.7448,19500.0
2013-04-16 12:40:00,80.98,81.03,80.96,80.97,15000.0,61.7448,61.7829,61.7296,61.7372,15000.0
2013-04-16 12:50:00,80.97,81.15,80.97,81.14,23800.0,61.7372,61.8744,61.7372,61.8668,23800.0
2013-04-16 13:00:00,81.15,81.15,81.11,81.12,5300.0,61.8744,61.8744,61.8439,61.8515,5300.0
2013-04-16 13:10:00,81.12,81.14,81.09,81.09,16900.0,61.8515,61.8668,61.8287,61.8287,16900.0
2013-04-16 13:20:00,81.1,81.13,81.1,81.12,26800.0,61.8363,61.8592,61.8363,61.8515,26800.0
2013-04-16 13:30:00,81.12,81.19,81.1,81.11,53600.0,61.8515,61.9049,61.8363,61.8439,53600.0
2013-04-16 13:40:00,81.12,81.12,81.06,81.07,34500.0,61.8515,61.8515,61.8058,61.8134,34500.0
2013-04-16 13:50:00,81.07,81.1,81.05,81.07,17300.0,61.8134,61.8363,61.7982,61.8134,17300.0
2013-04-16 14:00:00,81.06,81.1,81.06,81.1,10300.0,61.8058,61.8363,61.8058,61.8363,10300.0
2013-04-16 14:10:00,81.09,81.1,80.98,80.99,17500.0,61.8287,61.8363,61.7448,61.7524,17500.0
2013-04-16 14:20:00,80.98,81.02,80.93,81.0,23800.0,61.7448,61.7753,61.7067,61.7601,23800.0
2013-04-16 14:30:00,80.99,80.99,80.92,80.95,34600.0,61.7524,61.7524,61.6991,61.7219,34600.0
2013-04-16 14:40:00,80.96,81.04,80.94,81.03,23800.0,61.7296,61.7905,61.7143,61.7829,23800.0
2013-04-16 14:50:00,81.02,81.06,80.88,80.9,94600.0,61.7753,61.8058,61.6686,61.6838,94600.0
2013-04-16 15:00:00,80.9,80.98,80.89,80.98,123100.0,61.6838,61.7448,61.6762,61.7448,123100.0
2013-04-16 15:10:00,80.97,81.08,80.96,81.02,27900.0,61.7372,61.821,61.7296,61.7753,27900.0
2013-04-16 15:20:00,81.02,81.11,80.99,81.1,268400.0,61.7753,61.8439,61.7524,61.8363,268400.0
2013-04-16 15:30:00,81.09,81.17,81.08,81.17,42400.0,61.8287,61.8897,61.821,61.8897,42400.0
2013-04-16 15:40:00,81.18,81.27,81.18,81.22,52300.0,61.8973,61.9659,61.8973,61.9278,52300.0
2013-04-16 15:50:00,81.23,81.33,81.17,81.28,79300.0,61.9354,62.0117,61.8897,61.9735,79300.0
2013-04-17 09:30:00,80.73,80.73,80.44,80.48,49900.0,61.5542,61.5542,61.3331,61.3636,49900.0
2013-04-17 09:40:00,80.44,80.61,80.37,80.59,35500.0,61.3331,61.4627,61.2797,61.4474,35500.0
2013-04-17 09:50:00,80.65,80.65,80.47,80.5,40400.0,61.4932,61.4932,61.3559,61.3788,40400.0
2013-04-17 10:00:00,80.45,80.55,80.38,80.41,35300.0,61.3407,61.4169,61.2873,61.3102,35300.0
2013-04-17 10:10:00,80.43,80.47,80.28,80.29,42500.0,61.3254,61.3559,61.2111,61.2187,42500.0
2013-04-17 10:20:00,80.28,80.4,80.24,80.35,21700.0,61.2111,61.3026,61.1806,61.2644,21700.0
2013-04-17 10:30:00,80.35,80.35,80.19,80.2,24600.0,61.2644,61.2644,61.1424,61.1501,24600.0
2013-04-17 10:40:00,80.18,80.25,80.03,80.08,43300.0,61.1348,61.1882,61.0205,61.0586,43300.0
2013-04-17 10:50:00,80.09,80.12,79.9,79.9,24000.0,61.0662,61.0891,60.9213,60.9213,24000.0
2013-04-17 11:00:00,79.88,79.97,79.78,79.85,37400.0,60.9061,60.9747,60.8298,60.8832,37400.0
2013-04-17 11:10:00,79.84,79.97,79.83,79.96,28100.0,60.8756,60.9747,60.868,60.9671,28100.0
2013-04-17 11:20:00,79.96,80.06,79.96,79.97,35900.0,60.9671,61.0433,60.9671,60.9747,35900.0
2013-04-17 11:30:00,79.99,80.03,79.89,80.02,26700.0,60.99,61.0205,60.9137,61.0128,26700.0
2013-04-17 11:40:00,80.03,80.05,79.93,79.94,33000.0,61.0205,61.0357,60.9442,60.9518,33000.0
2013-04-17 11:50:00,79.93,80.03,79.93,79.94,51500.0,60.9442,61.0205,60.9442,60.9518,51500.0
2013-04-17 12:00:00,79.96,80.0,79.87,79.87,14300.0,60.9671,60.9976,60.8985,60.8985,14300.0
2013-04-17 12:10:00,79.88,79.91,79.75,79.79,14700.0,60.9061,60.929,60.807,60.8375,14700.0
2013-04-17 12:20:00,79.79,79.8,79.62,79.64,24500.0,60.8375,60.8451,60.7078,60.7231,24500.0
2013-04-17 12:30:00,79.67,79.77,79.66,79.76,71800.0,60.746,60.8222,60.7383,60.8146,71800.0
2013-04-17 12:40:00,79.75,79.77,79.66,79.66,48000.0,60.807,60.8222,60.7383,60.7383,48000.0
2013-04-17 12:50:00,79.66,79.82,79.6,79.82,46500.0,60.7383,60.8603,60.6926,60.8603,46500.0
2013-04-17 13:00:00,79.81,79.87,79.75,79.78,115400.0,60.8527,60.8985,60.807,60.8298,115400.0
2013-04-17 13:10:00,79.78,79.82,79.71,79.78,105200.0,60.8298,60.8603,60.7765,60.8298,105200.0
2013-04-17 13:20:00,79.78,79.92,79.76,79.87,67200.0,60.8298,60.9366,60.8146,60.8985,67200.0
2013-04-17 13:30:00,79.87,80.0,79.86,80.0,36500.0,60.8985,60.9976,60.8908,60.9976,36500.0
2013-04-17 13:40:00,80.01,80.11,80.01,80.03,151500.0,61.0052,61.0815,61.0052,61.0205,151500.0
2013-04-17 13:50:00,80.02,80.03,79.92,79.98,20600.0,61.0128,61.0205,60.9366,60.9823,20600.0
2013-04-17 14:00:00,79.98,80.07,79.92,79.99,36000.0,60.9823,61.051,60.9366,60.99,36000.0
2013-04-17 14:10:00,80.01,80.05,79.96,79.97,21300.0,61.0052,61.0357,60.9671,60.9747,21300.0
2013-04-17 14:20:00,79.96,80.12,79.96,80.11,30800.0,60.9671,61.0891,60.9671,61.0815,30800.0
2013-04-17 14:30:00,80.1,80.13,80.03,80.05,26900.0,61.0738,61.0967,61.0205,61.0357,26900.0
2013-04-17 14:40:00,80.04,80.04,79.87,79.93,34600.0,61.0281,61.0281,60.8985,60.9442,34600.0
2013-04-17 14:50:00,79.89,80.08,79.87,80.04,46600.0,60.9137,61.0586,60.8985,61.0281,46600.0
2013-04-17 15:00:00,80.03,80.13,79.99,80.08,47300.0,61.0205,61.0967,60.99,61.0586,47300.0
2013-04-17 15:10:00,80.09,80.27,80.05,80.19,36000.0,61.0662,61.2034,61.0357,61.1424,36000.0
2013-04-17 15:20:00,80.19,80.21,80.11,80.15,51100.0,61.1424,61.1577,61.0815,61.112,51100.0
2013-04-17 15:30:00,80.15,80.15,79.98,80.01,40300.0,61.112,61.112,60.9823,61.0052,40300.0
2013-04-17 15:40:00,79.99,80.16,79.99,80.16,48300.0,60.99,61.1196,60.99,61.1196,48300.0
2013-04-17 15:50:00,80.16,80.23,80.07,80.07,158700.0,61.1196,61.1729,61.051,61.051,158700.0
2013-04-18 09:30:00,80.17,80.21,79.81,79.84,51900.0,61.1272,61.1577,60.8527,60.8756,51900.0
2013-04-18 09:40:00,79.85,80.06,79.85,79.98,12500.0,60.8832,61.0433,60.8832,60.9823,12500.0
2013-04-18 09:50:00,79.95,79.97,79.71,79.75,24100.0,60.9595,60.9747,60.7765,60.807,24100.0
2013-04-18 10:00:00,79.74,79.74,79.48,79.51,199800.0,60.7993,60.7993,60.6011,60.624,199800.0
2013-04-18 10:10:00,79.55,79.68,79.51,79.56,16800.0,60.6545,60.7536,60.624,60.6621,16800.0
2013-04-18 10:20:00,79.56,79.71,79.51,79.71,52000.0,60.6621,60.7765,60.624,60.7765,52000.0
2013-04-18 10:30:00,79.74,79.92,79.74,79.84,44900.0,60.7993,60.9366,60.7993,60.8756,44900.0
2013-04-18 10:40:00,79.86,79.98,79.8,79.97,33700.0,60.8908,60.9823,60.8451,60.9747,33700.0
2013-04-18 10:50:00,79.99,80.12,79.97,80.03,21700.0,60.99,61.0891,60.9747,61.0205,21700.0
2013-04-18 11:00:00,80.04,80.06,79.89,79.96,34700.0,61.0281,61.0433,60.9137,60.9671,34700.0
2013-04-18 11:10:00,79.97,80.08,79.95,79.99,14600.0,60.9747,61.0586,60.9595,60.99,14600.0
2013-04-18 11:20:00,79.99,80.07,79.89,79.89,34400.0,60.99,61.051,60.9137,60.9137,34400.0
2013-04-18 11:30:00,79.89,79.97,79.87,79.88,71500.0,60.9137,60.9747,60.8985,60.9061,71500.0
2013-04-18 11:40:00,79.88,79.91,79.71,79.76,36000.0,60.9061,60.929,60.7765,60.8146,36000.0
2013-04-18 11:50:00,79.78,79.85,79.71,79.84,29800.0,60.8298,60.8832,60.7765,60.8756,29800.0
2013-04-18 12:00:00,79.86,79.87,79.76,79.77,26500.0,60.8908,60.8985,60.8146,60.8222,26500.0
2013-04-18 12:10:00,79.79,79.84,79.73,79.73,26500.0,60.8375,60.8756,60.7917,60.7917,26500.0
2013-04-18 12:20:00,79.72,79.85,79.72,79.79,24400.0,60.7841,60.8832,60.7841,60.8375,24400.0
2013-04-18 12:30:00,79.78,79.83,79.74,79.79,37900.0,60.8298,60.868,60.7993,60.8375,37900.0
2013-04-18 12:40:00,79.79,79.91,79.79,79.9,18300.0,60.8375,60.929,60.8375,60.9213,18300.0
2013-04-18 12:50:00,79.9,79.98,79.89,79.95,77800.0,60.9213,60.9823,60.9137,60.9595,77800.0
2013-04-18 13:00:00,79.95,80.04,79.92,80.0,54800.0,60.9595,61.0281,60.9366,60.9976,54800.0
2013-04-18 13:10:00,80.0,80.03,79.92,79.92,32100.0,60.9976,61.0205,60.9366,60.9366,32100.0
2013-04-18 13:20:00,79.91,79.98,79.89,79.98,27800.0,60.929,60.9823,60.9137,60.9823,27800.0
2013-04-18 13:30:00,79.96,80.0,79.88,79.92,247500.0,60.9671,60.9976,60.9061,60.9366,247500.0
2013-04-18 13:40:00,79.93,79.95,79.82,79.83,36600.0,60.9442,60.9595,60.8603,60.868,36600.0
2013-04-18 13:50:00,79.84,79.85,79.79,79.85,24100.0,60.8756,60.8832,60.8375,60.8832,24100.0
2013-04-18 14:00:00,79.85,79.85,79.74,79.76,39100.0,60.8832,60.8832,60.7993,60.8146,39100.0
2013-04-18 14:10:00,79.74,79.75,79.61,79.64,84200.0,60.7993,60.807,60.7002,60.7231,84200.0
2013-04-18 14:20:00,79.65,79.73,79.57,79.71,66300.0,60.7307,60.7917,60.6697,60.7765,66300.0
2013-04-18 14:30:00,79.72,79.73,79.65,79.69,30600.0,60.7841,60.7917,60.7307,60.7612,30600.0
2013-04-18 14:40:00,79.67,79.69,79.52,79.56,43400.0,60.746,60.7612,60.6316,60.6621,43400.0
2013-04-18 14:50:00,79.56,79.58,79.41,79.5,78800.0,60.6621,60.6773,60.5477,60.6163,78800.0
2013-04-18 15:00:00,79.5,79.59,79.5,79.56,81300.0,60.6163,60.685,60.6163,60.6621,81300.0
2013-04-18 15:10:00,79.57,79.72,79.56,79.7,51100.0,60.6697,60.7841,60.6621,60.7688,51100.0
2013-04-18 15:20:00,79.7,79.71,79.6,79.7,36200.0,60.7688,60.7765,60.6926,60.7688,36200.0
2013-04-18 15:30:00,79.71,79.81,79.68,79.7,28900.0,60.7765,60.8527,60.7536,60.7688,28900.0
2013-04-18 15:40:00,79.71,79.83,79.69,79.76,75100.0,60.7765,60.868,60.7612,60.8146,75100.0
2013-04-18 15:50:00,79.75,79.77,79.64,79.69,99300.0,60.807,60.8222,60.7231,60.7612,99300.0
2013-04-19 09:30:00,79.97,80.01,79.82,80.01,18000.0,60.9747,61.0052,60.8603,61.0052,18000.0
2013-04-19 09:40:00,80.04,80.04,79.72,79.72,118700.0,61.0281,61.0281,60.7841,60.7841,118700.0
2013-04-19 09:50:00,79.71,79.79,79.65,79.77,47100.0,60.7765,60.8375,60.7307,60.8222,47100.0
2013-04-19 10:00:00,79.78,80.03,79.77,80.03,42200.0,60.8298,61.0205,60.8222,61.0205,42200.0
2013-04-19 10:10:00,80.05,80.05,79.92,79.98,19600.0,61.0357,61.0357,60.9366,60.9823,19600.0
2013-04-19 10:20:00,80.0,80.0,79.83,79.91,11000.0,60.9976,60.9976,60.868,60.929,11000.0
2013-04-19 10:30:00,79.93,80.0,79.9,79.96,20200.0,60.9442,60.9976,60.9213,60.9671,20200.0
2013-04-19 10:40:00,79.96,80.01,79.9,79.95,29800.0,60.9671,61.0052,60.9213,60.9595,29800.0
2013-04-19 10:50:00,79.94,80.03,79.87,80.01,25100.0,60.9518,61.0205,60.8985,61.0052,25100.0
2013-04-19 11:00:00,79.99,80.14,79.97,80.14,37400.0,60.99,61.1043,60.9747,61.1043,37400.0
2013-04-19 11:10:00,80.12,80.23,80.1,80.21,21600.0,61.0891,61.1729,61.0738,61.1577,21600.0
2013-04-19 11:20:00,80.22,80.24,80.17,80.19,9500.0,61.1653,61.1806,61.1272,61.1424,9500.0
2013-04-19 11:30:00,80.21,80.31,80.19,80.3,7900.0,61.1577,61.2339,61.1424,61.2263,7900.0
2013-04-19 11:40:00,80.3,80.31,80.25,80.27,6600.0,61.2263,61.2339,61.1882,61.2034,6600.0
2013-04-19 11:50:00,80.28,80.3,80.25,80.27,8700.0,61.2111,61.2263,61.1882,61.2034,8700.0
2013-04-19 12:00:00,80.28,80.31,80.22,80.22,20000.0,61.2111,61.2339,61.1653,61.1653,20000.0
2013-04-19 12:10:00,80.22,80.26,80.2,80.2,14200.0,61.1653,61.1958,61.1501,61.1501,14200.0
2013-04-19 12:20:00,80.21,80.21,80.16,80.17,14100.0,61.1577,61.1577,61.1196,61.1272,14100.0
2013-04-19 12:30:00,80.19,80.22,80.16,80.18,21700.0,61.1424,61.1653,61.1196,61.1348,21700.0
2013-04-19 12:40:00,80.18,80.2,80.09,80.09,20300.0,61.1348,61.1501,61.0662,61.0662,20300.0
2013-04-19 12:50:00,80.08,80.13,80.08,80.1,3600.0,61.0586,61.0967,61.0586,61.0738,3600.0
2013-04-19 13:00:00,80.12,80.15,80.07,80.08,4600.0,61.0891,61.112,61.051,61.0586,4600.0
2013-04-19 13:10:00,80.07,80.13,80.07,80.12,26700.0,61.051,61.0967,61.051,61.0891,26700.0
2013-04-19 13:20:00,80.1,80.23,80.1,80.22,30400.0,61.0738,61.1729,61.0738,61.1653,30400.0
2013-04-19 13:30:00,80.2,80.24,80.17,80.22,13900.0,61.1501,61.1806,61.1272,61.1653,13900.0
2013-04-19 13:40:00,80.2,80.23,80.19,80.2,4600.0,61.1501,61.1729,61.1424,61.1501,4600.0
2013-04-19 13:50:00,80.19,80.26,80.19,80.21,7500.0,61.1424,61.1958,61.1424,61.1577,7500.0
2013-04-19 14:00:00,80.22,80.28,80.19,80.28,34400.0,61.1653,61.2111,61.1424,61.2111,34400.0
2013-04-19 14:10:00,80.29,80.31,80.27,80.28,12900.0,61.2187,61.2339,61.2034,61.2111,12900.0
2013-04-19 14:20:00,80.28,80.31,80.26,80.28,21100.0,61.2111,61.2339,61.1958,61.2111,21100.0
2013-04-19 14:30:00,80.28,80.32,80.22,80.23,34700.0,61.2111,61.2416,61.1653,61.1729,34700.0
2013-04-19 14:40:00,80.25,80.25,80.15,80.16,45300.0,61.1882,61.1882,61.112,61.1196,45300.0
2013-04-19 14:50:00,80.18,80.24,80.18,80.21,35300.0,61.1348,61.1806,61.1348,61.1577,35300.0
2013-04-19 15:00:00,80.21,80.26,80.15,80.23,17100.0,61.1577,61.1958,61.112,61.1729,17100.0
2013-04-19 15:10:00,80.22,80.26,80.21,80.25,28600.0,61.1653,61.1958,61.1577,61.1882,28600.0
2013-04-19 15:20:00,80.24,80.34,80.24,80.33,35300.0,61.1806,61.2568,61.1806,61.2492,35300.0
2013-04-19 15:30:00,80.33,80.4,80.32,80.36,48500.0,61.2492,61.3026,61.2416,61.2721,48500.0
2013-04-19 15:40:00,80.36,80.43,80.36,80.42,37700.0,61.2721,61.3254,61.2721,61.3178,37700.0
2013-04-19 15:50:00,80.42,80.44,80.38,80.41,46100.0,61.3178,61.3331,61.2873,61.3102,46100.0
2013-04-22 09:30:00,80.55,80.62,80.33,80.33,56500.0,61.4169,61.4703,61.2492,61.2492,56500.0
2013-04-22 09:40:00,80.28,80.35,80.21,80.21,31500.0,61.2111,61.2644,61.1577,61.1577,31500.0
2013-04-22 09:50:00,80.21,80.31,80.17,80.26,39500.0,61.1577,61.2339,61.1272,61.1958,39500.0
2013-04-22 10:00:00,80.26,80.26,80.0,80.01,52000.0,61.1958,61.1958,60.9976,61.0052,52000.0
2013-04-22 10:10:00,80.01,80.09,79.96,80.05,26500.0,61.0052,61.0662,60.9671,61.0357,26500.0
2013-04-22 10:20:00,80.04,80.08,79.93,80.03,65400.0,61.0281,61.0586,60.9442,61.0205,65400.0
2013-04-22 10:30:00,80.0,80.02,79.88,79.98,38500.0,60.9976,61.0128,60.9061,60.9823,38500.0
2013-04-22 10:40:00,79.98,80.15,79.97,80.14,51600.0,60.9823,61.112,60.9747,61.1043,51600.0
2013-04-22 10:50:00,80.14,80.18,80.09,80.13,21200.0,61.1043,61.1348,61.0662,61.0967,21200.0
2013-04-22 11:00:00,80.18,80.18,80.09,80.13,12800.0,61.1348,61.1348,61.0662,61.0967,12800.0
2013-04-22 11:10:00,80.12,80.14,80.05,80.11,23300.0,61.0891,61.1043,61.0357,61.0815,23300.0
2013-04-22 11:20:00,80.1,80.13,80.06,80.12,16500.0,61.0738,61.0967,61.0433,61.0891,16500.0
2013-04-22 11:30:00,80.12,80.24,80.11,80.24,7600.0,61.0891,61.1806,61.0815,61.1806,7600.0
2013-04-22 11:40:00,80.24,80.26,80.22,80.23,15300.0,61.1806,61.1958,61.1653,61.1729,15300.0
2013-04-22 11:50:00,80.22,80.35,80.21,80.3,14700.0,61.1653,61.2644,61.1577,61.2263,14700.0
2013-04-22 12:00:00,80.32,80.42,80.32,80.4,11000.0,61.2416,61.3178,61.2416,61.3026,11000.0
2013-04-22 12:10:00,80.42,80.43,80.35,80.38,11700.0,61.3178,61.3254,61.2644,61.2873,11700.0
2013-04-22 12:20:00,80.37,80.39,80.35,80.37,25200.0,61.2797,61.2949,61.2644,61.2797,25200.0
2013-04-22 12:30:00,80.39,80.47,80.36,80.45,18000.0,61.2949,61.3559,61.2721,61.3407,18000.0
2013-04-22 12:40:00,80.49,80.52,80.47,80.49,12800.0,61.3712,61.3941,61.3559,61.3712,12800.0
2013-04-22 12:50:00,80.48,80.48,80.43,80.44,16800.0,61.3636,61.3636,61.3254,61.3331,16800.0
2013-04-22 13:00:00,80.43,80.44,80.39,80.41,16200.0,61.3254,61.3331,61.2949,61.3102,16200.0
2013-04-22 13:10:00,80.43,80.44,80.4,80.4,11800.0,61.3254,61.3331,61.3026,61.3026,11800.0
2013-04-22 13:20:00,80.41,80.45,80.4,80.45,19700.0,61.3102,61.3407,61.3026,61.3407,19700.0
2013-04-22 13:30:00,80.46,80.48,80.43,80.47,18400.0,61.3483,61.3636,61.3254,61.3559,18400.0
2013-04-22 13:40:00,80.47,80.53,80.45,80.47,24600.0,61.3559,61.4017,61.3407,61.3559,24600.0
2013-04-22 13:50:00,80.49,80.49,80.44,80.46,11900.0,61.3712,61.3712,61.3331,61.3483,11900.0
2013-04-22 14:00:00,80.47,80.53,80.47,80.51,7700.0,61.3559,61.4017,61.3559,61.3864,7700.0
2013-04-22 14:10:00,80.51,80.62,80.5,80.62,39300.0,61.3864,61.4703,61.3788,61.4703,39300.0
2013-04-22 14:20:00,80.62,80.73,80.62,80.7,27400.0,61.4703,61.5542,61.4703,61.5313,27400.0
2013-04-22 14:30:00,80.71,80.77,80.69,80.77,24800.0,61.5389,61.5847,61.5237,61.5847,24800.0
2013-04-22 14:40:00,80.77,80.81,80.69,80.7,80000.0,61.5847,61.6152,61.5237,61.5313,80000.0
2013-04-22 14:50:00,80.69,80.72,80.67,80.68,19300.0,61.5237,61.5466,61.5084,61.5161,19300.0
2013-04-22 15:00:00,80.67,80.71,80.67,80.67,22300.0,61.5084,61.5389,61.5084,61.5084,22300.0
2013-04-22 15:10:00,80.67,80.73,80.66,80.67,28000.0,61.5084,61.5542,61.5008,61.5084,28000.0
2013-04-22 15:20:00,80.66,80.72,80.66,80.68,19600.0,61.5008,61.5466,61.5008,61.5161,19600.0
2013-04-22 15:30:00,80.68,80.74,80.66,80.72,34900.0,61.5161,61.5618,61.5008,61.5466,34900.0
2013-04-22 15:40:00,80.72,80.72,80.64,80.67,34100.0,61.5466,61.5466,61.4856,61.5084,34100.0
2013-04-22 15:50:00,80.66,80.67,80.59,80.66,28300.0,61.5008,61.5084,61.4474,61.5008,28300.0
2013-04-23 09:30:00,81.02,81.15,81.0,81.14,48200.0,61.7753,61.8744,61.7601,61.8668,48200.0
2013-04-23 09:40:00,81.18,81.28,81.15,81.27,28500.0,61.8973,61.9735,61.8744,61.9659,28500.0
2013-04-23 09:50:00,81.27,81.31,81.16,81.17,42000.0,61.9659,61.9964,61.882,61.8897,42000.0
2013-04-23 10:00:00,81.17,81.26,81.1,81.1,21900.0,61.8897,61.9583,61.8363,61.8363,21900.0
2013-04-23 10:10:00,81.14,81.32,81.14,81.32,22700.0,61.8668,62.004,61.8668,62.004,22700.0
2013-04-23 10:20:00,81.32,81.4,81.31,81.37,28300.0,62.004,62.065,61.9964,62.0422,28300.0
2013-04-23 10:30:00,81.37,81.42,81.33,81.34,28900.0,62.0422,62.0803,62.0117,62.0193,28900.0
2013-04-23 10:40:00,81.34,81.43,81.34,81.4,57400.0,62.0193,62.0879,62.0193,62.065,57400.0
2013-04-23 10:50:00,81.37,81.39,81.35,81.35,18100.0,62.0422,62.0574,62.0269,62.0269,18100.0
2013-04-23 11:00:00,81.34,81.44,81.34,81.43,21100.0,62.0193,62.0955,62.0193,62.0879,21100.0
2013-04-23 11:10:00,81.45,81.47,81.37,81.45,13100.0,62.1032,62.1184,62.0422,62.1032,13100.0
2013-04-23 11:20:00,81.45,81.51,81.44,81.47,48700.0,62.1032,62.1489,62.0955,62.1184,48700.0
2013-04-23 11:30:00,81.46,81.51,81.46,81.48,22200.0,62.1108,62.1489,62.1108,62.126,22200.0
2013-04-23 11:40:00,81.49,81.52,81.46,81.52,12500.0,62.1337,62.1565,62.1108,62.1565,12500.0
2013-04-23 11:50:00,81.51,81.53,81.48,81.53,21100.0,62.1489,62.1642,62.126,62.1642,21100.0
2013-04-23 12:00:00,81.53,81.54,81.47,81.5,17600.0,62.1642,62.1718,62.1184,62.1413,17600.0
2013-04-23 12:10:00,81.49,81.5,81.46,81.49,25500.0,62.1337,62.1413,62.1108,62.1337,25500.0
2013-04-23 12:20:00,81.5,81.55,81.5,81.53,19500.0,62.1413,62.1794,62.1413,62.1642,19500.0
2013-04-23 12:30:00,81.53,81.55,81.52,81.54,10100.0,62.1642,62.1794,62.1565,62.1718,10100.0
2013-04-23 12:40:00,81.53,81.55,81.48,81.48,5400.0,62.1642,62.1794,62.126,62.126,5400.0
2013-04-23 12:50:00,81.46,81.5,81.44,81.5,10300.0,62.1108,62.1413,62.0955,62.1413,10300.0
2013-04-23 13:00:00,81.5,81.5,80.76,80.76,148700.0,62.1413,62.1413,61.5771,61.5771,148700.0
2013-04-23 13:10:00,80.75,81.54,80.69,81.5,462000.0,61.5694,62.1718,61.5237,62.1413,462000.0
2013-04-23 13:20:00,81.48,81.52,81.38,81.43,35500.0,62.126,62.1565,62.0498,62.0879,35500.0
2013-04-23 13:30:00,81.42,81.46,81.37,81.39,21500.0,62.0803,62.1108,62.0422,62.0574,21500.0
2013-04-23 13:40:00,81.38,81.46,81.37,81.46,31400.0,62.0498,62.1108,62.0422,62.1108,31400.0
2013-04-23 13:50:00,81.46,81.49,81.44,81.47,17900.0,62.1108,62.1337,62.0955,62.1184,17900.0
2013-04-23 14:00:00,81.47,81.5,81.46,81.5,24600.0,62.1184,62.1413,62.1108,62.1413,24600.0
2013-04-23 14:10:00,81.49,81.49,81.41,81.41,52200.0,62.1337,62.1337,62.0727,62.0727,52200.0
2013-04-23 14:20:00,81.41,81.42,81.32,81.32,63500.0,62.0727,62.0803,62.004,62.004,63500.0
2013-04-23 14:30:00,81.32,81.35,81.26,81.35,66500.0,62.004,62.0269,61.9583,62.0269,66500.0
2013-04-23 14:40:00,81.36,81.37,81.3,81.36,30000.0,62.0345,62.0422,61.9888,62.0345,30000.0
2013-04-23 14:50:00,81.37,81.39,81.35,81.39,16200.0,62.0422,62.0574,62.0269,62.0574,16200.0
2013-04-23 15:00:00,81.39,81.44,81.38,81.41,45900.0,62.0574,62.0955,62.0498,62.0727,45900.0
2013-04-23 15:10:00,81.41,81.44,81.39,81.41,30100.0,62.0727,62.0955,62.0574,62.0727,30100.0
2013-04-23 15:20:00,81.4,81.51,81.4,81.49,21000.0,62.065,62.1489,62.065,62.1337,21000.0
2013-04-23 15:30:00,81.49,81.51,81.48,81.5,7500.0,62.1337,62.1489,62.126,62.1413,7500.0
2013-04-23 15:40:00,81.47,81.53,81.45,81.53,20200.0,62.1184,62.1642,62.1032,62.1642,20200.0
2013-04-23 15:50:00,81.52,81.58,81.52,81.57,29300.0,62.1565,62.2023,62.1565,62.1947,29300.0
2013-04-24 09:30:00,81.59,81.72,81.53,81.65,41900.0,62.2099,62.309,62.1642,62.2557,41900.0
2013-04-24 09:40:00,81.65,81.68,81.56,81.68,28900.0,62.2557,62.2785,62.187,62.2785,28900.0
2013-04-24 09:50:00,81.66,81.68,81.6,81.65,39200.0,62.2633,62.2785,62.2175,62.2557,39200.0
2013-04-24 10:00:00,81.65,81.71,81.56,81.56,10800.0,62.2557,62.3014,62.187,62.187,10800.0
2013-04-24 10:10:00,81.56,81.58,81.52,81.53,23900.0,62.187,62.2023,62.1565,62.1642,23900.0
2013-04-24 10:20:00,81.52,81.59,81.46,81.59,27900.0,62.1565,62.2099,62.1108,62.2099,27900.0
2013-04-24 10:30:00,81.58,81.67,81.58,81.64,43100.0,62.2023,62.2709,62.2023,62.248,43100.0
2013-04-24 10:40:00,81.64,81.75,81.64,81.74,35200.0,62.248,62.3319,62.248,62.3243,35200.0
2013-04-24 10:50:00,81.73,81.76,81.68,81.73,19300.0,62.3167,62.3395,62.2785,62.3167,19300.0
2013-04-24 11:00:00,81.74,81.76,81.62,81.63,44700.0,62.3243,62.3395,62.2328,62.2404,44700.0
2013-04-24 11:10:00,81.59,81.68,81.59,81.68,21600.0,62.2099,62.2785,62.2099,62.2785,21600.0
2013-04-24 11:20:00,81.69,81.71,81.63,81.71,36400.0,62.2862,62.3014,62.2404,62.3014,36400.0
2013-04-24 11:30:00,81.71,81.74,81.66,81.68,29600.0,62.3014,62.3243,62.2633,62.2785,29600.0
2013-04-24 11:40:00,81.67,81.77,81.67,81.74,29100.0,62.2709,62.3472,62.2709,62.3243,29100.0
2013-04-24 11:50:00,81.74,81.77,81.74,81.74,27500.0,62.3243,62.3472,62.3243,62.3243,27500.0
2013-04-24 12:00:00,81.74,81.76,81.72,81.76,11200.0,62.3243,62.3395,62.309,62.3395,11200.0
2013-04-24 12:10:00,81.74,81.74,81.67,81.69,14800.0,62.3243,62.3243,62.2709,62.2862,14800.0
2013-04-24 12:20:00,81.69,81.71,81.67,81.69,10100.0,62.2862,62.3014,62.2709,62.2862,10100.0
2013-04-24 12:30:00,81.7,81.72,81.63,81.65,14200.0,62.2938,62.309,62.2404,62.2557,14200.0
2013-04-24 12:40:00,81.64,81.68,81.59,81.65,17600.0,62.248,62.2785,62.2099,62.2557,17600.0
2013-04-24 12:50:00,81.64,81.67,81.64,81.67,8400.0,62.248,62.2709,62.248,62.2709,8400.0
2013-04-24 13:00:00,81.66,81.69,81.64,81.67,15500.0,62.2633,62.2862,62.248,62.2709,15500.0
2013-04-24 13:10:00,81.67,81.73,81.66,81.72,43200.0,62.2709,62.3167,62.2633,62.309,43200.0
2013-04-24 13:20:00,81.72,81.74,81.71,81.72,4400.0,62.309,62.3243,62.3014,62.309,4400.0
2013-04-24 13:30:00,81.71,81.76,81.71,81.75,7800.0,62.3014,62.3395,62.3014,62.3319,7800.0
2013-04-24 13:40:00,81.75,81.75,81.71,81.74,28200.0,62.3319,62.3319,62.3014,62.3243,28200.0
2013-04-24 13:50:00,81.74,81.77,81.74,81.74,17900.0,62.3243,62.3472,62.3243,62.3243,17900.0
2013-04-24 14:00:00,81.74,81.8,81.74,81.74,48000.0,62.3243,62.37,62.3243,62.3243,48000.0
2013-04-24 14:10:00,81.76,81.81,81.76,81.81,20700.0,62.3395,62.3777,62.3395,62.3777,20700.0
2013-04-24 14:20:00,81.81,81.82,81.78,81.81,39500.0,62.3777,62.3853,62.3548,62.3777,39500.0
2013-04-24 14:30:00,81.8,81.85,81.8,81.84,13300.0,62.37,62.4081,62.37,62.4005,13300.0
2013-04-24 14:40:00,81.85,81.85,81.8,81.8,37800.0,62.4081,62.4081,62.37,62.37,37800.0
2013-04-24 14:50:00,81.82,81.9,81.8,81.89,59400.0,62.3853,62.4463,62.37,62.4386,59400.0
2013-04-24 15:00:00,81.9,81.9,81.84,81.85,34700.0,62.4463,62.4463,62.4005,62.4081,34700.0
2013-04-24 15:10:00,81.85,81.86,81.79,81.83,80200.0,62.4081,62.4158,62.3624,62.3929,80200.0
2013-04-24 15:20:00,81.83,81.83,81.77,81.79,75300.0,62.3929,62.3929,62.3472,62.3624,75300.0
2013-04-24 15:30:00,81.8,81.82,81.73,81.78,60600.0,62.37,62.3853,62.3167,62.3548,60600.0
2013-04-24 15:40:00,81.77,81.8,81.71,81.73,117000.0,62.3472,62.37,62.3014,62.3167,117000.0
2013-04-24 15:50:00,81.73,81.76,81.64,81.71,152100.0,62.3167,62.3395,62.248,62.3014,152100.0
2013-04-25 09:30:00,81.95,81.98,81.85,81.94,75800.0,62.4844,62.5073,62.4081,62.4768,75800.0
2013-04-25 09:40:00,81.93,81.95,81.75,81.79,38200.0,62.4691,62.4844,62.3319,62.3624,38200.0
2013-04-25 09:50:00,81.8,81.94,81.8,81.9,22500.0,62.37,62.4768,62.37,62.4463,22500.0
2013-04-25 10:00:00,81.92,82.05,81.89,82.05,31600.0,62.4615,62.5606,62.4386,62.5606,31600.0
2013-04-25 10:10:00,82.05,82.05,81.97,82.03,82200.0,62.5606,62.5606,62.4996,62.5454,82200.0
2013-04-25 10:20:00,82.03,82.17,82.03,82.12,24800.0,62.5454,62.6521,62.5454,62.614,24800.0
2013-04-25 10:30:00,82.13,82.16,82.12,82.13,14400.0,62.6216,62.6445,62.614,62.6216,14400.0
2013-04-25 10:40:00,82.13,82.21,82.13,82.2,47400.0,62.6216,62.6826,62.6216,62.675,47400.0
2013-04-25 10:50:00,82.19,82.25,82.19,82.23,64200.0,62.6674,62.7131,62.6674,62.6979,64200.0
2013-04-25 11:00:00,82.24,82.29,82.2,82.22,29200.0,62.7055,62.7436,62.675,62.6903,29200.0
2013-04-25 11:10:00,82.22,82.23,82.18,82.2,12900.0,62.6903,62.6979,62.6598,62.675,12900.0
2013-04-25 11:20:00,82.19,82.21,82.18,82.18,12800.0,62.6674,62.6826,62.6598,62.6598,12800.0
2013-04-25 11:30:00,82.19,82.27,82.18,82.26,53800.0,62.6674,62.7284,62.6598,62.7208,53800.0
2013-04-25 11:40:00,82.27,82.27,82.19,82.19,30400.0,62.7284,62.7284,62.6674,62.6674,30400.0
2013-04-25 11:50:00,82.2,82.2,82.15,82.17,11900.0,62.675,62.675,62.6369,62.6521,11900.0
2013-04-25 12:00:00,82.17,82.2,82.16,82.19,7700.0,62.6521,62.675,62.6445,62.6674,7700.0
2013-04-25 12:10:00,82.19,82.22,82.19,82.2,6900.0,62.6674,62.6903,62.6674,62.675,6900.0
2013-04-25 12:20:00,82.19,82.2,82.15,82.16,8100.0,62.6674,62.675,62.6369,62.6445,8100.0
2013-04-25 12:30:00,82.17,82.22,82.16,82.22,9300.0,62.6521,62.6903,62.6445,62.6903,9300.0
2013-04-25 12:40:00,82.21,82.24,82.2,82.24,6000.0,62.6826,62.7055,62.675,62.7055,6000.0
2013-04-25 12:50:00,82.24,82.27,82.23,82.26,18500.0,62.7055,62.7284,62.6979,62.7208,18500.0
2013-04-25 13:00:00,82.26,82.27,82.23,82.23,5900.0,62.7208,62.7284,62.6979,62.6979,5900.0
2013-04-25 13:10:00,82.25,82.34,82.24,82.33,25800.0,62.7131,62.7818,62.7055,62.7741,25800.0
2013-04-25 13:20:00,82.33,82.36,82.32,82.35,4700.0,62.7741,62.797,62.7665,62.7894,4700.0
2013-04-25 13:30:00,82.35,82.35,82.31,82.33,87300.0,62.7894,62.7894,62.7589,62.7741,87300.0
2013-04-25 13:40:00,82.33,82.34,82.32,82.33,12200.0,62.7741,62.7818,62.7665,62.7741,12200.0
2013-04-25 13:50:00,82.33,82.39,82.33,82.38,18300.0,62.7741,62.8199,62.7741,62.8123,18300.0
2013-04-25 14:00:00,82.37,82.41,82.37,82.39,6000.0,62.8046,62.8351,62.8046,62.8199,6000.0
2013-04-25 14:10:00,82.38,82.39,82.34,82.34,22500.0,62.8123,62.8199,62.7818,62.7818,22500.0
2013-04-25 14:20:00,82.34,82.36,82.33,82.33,25900.0,62.7818,62.797,62.7741,62.7741,25900.0
2013-04-25 14:30:00,82.31,82.31,82.27,82.29,9100.0,62.7589,62.7589,62.7284,62.7436,9100.0
2013-04-25 14:40:00,82.3,82.31,82.24,82.25,29500.0,62.7513,62.7589,62.7055,62.7131,29500.0
2013-04-25 14:50:00,82.24,82.25,82.09,82.13,21500.0,62.7055,62.7131,62.5911,62.6216,21500.0
2013-04-25 15:00:00,82.13,82.13,81.93,82.01,38100.0,62.6216,62.6216,62.4691,62.5301,38100.0
2013-04-25 15:10:00,81.99,82.05,81.91,81.96,36200.0,62.5149,62.5606,62.4539,62.492,36200.0
2013-04-25 15:20:00,81.97,81.97,81.87,81.93,19400.0,62.4996,62.4996,62.4234,62.4691,19400.0
2013-04-25 15:30:00,81.92,82.04,81.92,82.02,9700.0,62.4615,62.553,62.4615,62.5378,9700.0
2013-04-25 15:40:00,82.02,82.06,82.0,82.06,15900.0,62.5378,62.5683,62.5225,62.5683,15900.0
2013-04-25 15:50:00,82.05,82.05,81.88,81.98,45000.0,62.5606,62.5606,62.431,62.5073,45000.0
2013-04-26 09:30:00,81.86,81.94,81.71,81.71,50200.0,62.4158,62.4768,62.3014,62.3014,50200.0
2013-04-26 09:40:00,81.73,81.82,81.72,81.78,35000.0,62.3167,62.3853,62.309,62.3548,35000.0
2013-04-26 09:50:00,81.78,82.0,81.78,81.97,42300.0,62.3548,62.5225,62.3548,62.4996,42300.0
2013-04-26 10:00:00,81.99,82.02,81.9,81.92,25100.0,62.5149,62.5378,62.4463,62.4615,25100.0
2013-04-26 10:10:00,81.92,81.97,81.75,81.8,39900.0,62.4615,62.4996,62.3319,62.37,39900.0
2013-04-26 10:20:00,81.81,81.87,81.74,81.87,82300.0,62.3777,62.4234,62.3243,62.4234,82300.0
2013-04-26 10:30:00,81.86,81.86,81.75,81.8,40400.0,62.4158,62.4158,62.3319,62.37,40400.0
2013-04-26 10:40:00,81.81,81.85,81.78,81.8,23900.0,62.3777,62.4081,62.3548,62.37,23900.0
2013-04-26 10:50:00,81.81,81.81,81.69,81.75,33500.0,62.3777,62.3777,62.2862,62.3319,33500.0
2013-04-26 11:00:00,81.74,81.8,81.71,81.75,28800.0,62.3243,62.37,62.3014,62.3319,28800.0
2013-04-26 11:10:00,81.76,81.87,81.76,81.82,18000.0,62.3395,62.4234,62.3395,62.3853,18000.0
2013-04-26 11:20:00,81.8,81.84,81.77,81.78,20800.0,62.37,62.4005,62.3472,62.3548,20800.0
2013-04-26 11:30:00,81.79,81.81,81.7,81.72,33800.0,62.3624,62.3777,62.2938,62.309,33800.0
2013-04-26 11:40:00,81.7,81.73,81.63,81.63,15200.0,62.2938,62.3167,62.2404,62.2404,15200.0
2013-04-26 11:50:00,81.63,81.65,81.6,81.64,55000.0,62.2404,62.2557,62.2175,62.248,55000.0
2013-04-26 12:00:00,81.62,81.69,81.57,81.67,27100.0,62.2328,62.2862,62.1947,62.2709,27100.0
2013-04-26 12:10:00,81.65,81.69,81.63,81.67,26500.0,62.2557,62.2862,62.2404,62.2709,26500.0
2013-04-26 12:20:00,81.65,81.66,81.61,81.62,27800.0,62.2557,62.2633,62.2252,62.2328,27800.0
2013-04-26 12:30:00,81.62,81.65,81.6,81.61,23800.0,62.2328,62.2557,62.2175,62.2252,23800.0
2013-04-26 12:40:00,81.61,81.64,81.59,81.64,24800.0,62.2252,62.248,62.2099,62.248,24800.0
2013-04-26 12:50:00,81.67,81.72,81.65,81.71,29700.0,62.2709,62.309,62.2557,62.3014,29700.0
2013-04-26 13:00:00,81.7,81.74,81.67,81.73,29200.0,62.2938,62.3243,62.2709,62.3167,29200.0
2013-04-26 13:10:00,81.74,81.75,81.71,81.74,30100.0,62.3243,62.3319,62.3014,62.3243,30100.0
2013-04-26 13:20:00,81.75,81.85,81.74,81.81,41700.0,62.3319,62.4081,62.3243,62.3777,41700.0
2013-04-26 13:30:00,81.82,81.84,81.79,81.79,15300.0,62.3853,62.4005,62.3624,62.3624,15300.0
2013-04-26 13:40:00,81.79,81.9,81.78,81.86,44900.0,62.3624,62.4463,62.3548,62.4158,44900.0
2013-04-26 13:50:00,81.86,81.88,81.84,81.84,29000.0,62.4158,62.431,62.4005,62.4005,29000.0
2013-04-26 14:00:00,81.85,81.88,81.82,81.84,24500.0,62.4081,62.431,62.3853,62.4005,24500.0
2013-04-26 14:10:00,81.83,81.85,81.8,81.8,23800.0,62.3929,62.4081,62.37,62.37,23800.0
2013-04-26 14:20:00,81.81,81.83,81.78,81.79,31800.0,62.3777,62.3929,62.3548,62.3624,31800.0
2013-04-26 14:30:00,81.79,81.81,81.77,81.79,23200.0,62.3624,62.3777,62.3472,62.3624,23200.0
2013-04-26 14:40:00,81.8,81.87,81.79,81.87,20900.0,62.37,62.4234,62.3624,62.4234,20900.0
2013-04-26 14:50:00,81.86,81.86,81.81,81.81,20700.0,62.4158,62.4158,62.3777,62.3777,20700.0
2013-04-26 15:00:00,81.81,81.94,81.81,81.94,29100.0,62.3777,62.4768,62.3777,62.4768,29100.0
2013-04-26 15:10:00,81.94,81.94,81.92,81.92,15100.0,62.4768,62.4768,62.4615,62.4615,15100.0
2013-04-26 15:20:00,81.93,81.98,81.92,81.98,33300.0,62.4691,62.5073,62.4615,62.5073,33300.0
2013-04-26 15:30:00,81.98,82.0,81.96,81.98,36800.0,62.5073,62.5225,62.492,62.5073,36800.0
2013-04-26 15:40:00,81.98,81.99,81.89,81.92,21500.0,62.5073,62.5149,62.4386,62.4615,21500.0
2013-04-26 15:50:00,81.92,81.92,81.82,81.83,125500.0,62.4615,62.4615,62.3853,62.3929,125500.0
2013-04-29 09:30:00,82.09,82.15,81.95,82.0,25400.0,62.5911,62.6369,62.4844,62.5225,25400.0
2013-04-29 09:40:00,81.99,82.0,81.93,81.97,18500.0,62.5149,62.5225,62.4691,62.4996,18500.0
2013-04-29 09:50:00,81.97,82.04,81.97,82.03,21400.0,62.4996,62.553,62.4996,62.5454,21400.0
2013-04-29 10:00:00,82.07,82.24,82.05,82.23,16100.0,62.5759,62.7055,62.5606,62.6979,16100.0
2013-04-29 10:10:00,82.22,82.23,82.17,82.19,31700.0,62.6903,62.6979,62.6521,62.6674,31700.0
2013-04-29 10:20:00,82.22,82.26,82.2,82.21,26800.0,62.6903,62.7208,62.675,62.6826,26800.0
2013-04-29 10:30:00,82.2,82.24,82.18,82.2,45200.0,62.675,62.7055,62.6598,62.675,45200.0
2013-04-29 10:40:00,82.22,82.29,82.2,82.28,27800.0,62.6903,62.7436,62.675,62.736,27800.0
2013-04-29 10:50:00,82.28,82.3,82.26,82.29,21100.0,62.736,62.7513,62.7208,62.7436,21100.0
2013-04-29 11:00:00,82.29,82.3,82.23,82.23,24500.0,62.7436,62.7513,62.6979,62.6979,24500.0
2013-04-29 11:10:00,82.24,82.26,82.21,82.24,107300.0,62.7055,62.7208,62.6826,62.7055,107300.0
2013-04-29 11:20:00,82.23,82.27,82.23,82.27,33700.0,62.6979,62.7284,62.6979,62.7284,33700.0
2013-04-29 11:30:00,82.26,82.28,82.23,82.23,16600.0,62.7208,62.736,62.6979,62.6979,16600.0
2013-04-29 11:40:00,82.22,82.26,82.21,82.23,16600.0,62.6903,62.7208,62.6826,62.6979,16600.0
2013-04-29 11:50:00,82.23,82.26,82.22,82.26,25200.0,62.6979,62.7208,62.6903,62.7208,25200.0
2013-04-29 12:00:00,82.27,82.35,82.24,82.3,41800.0,62.7284,62.7894,62.7055,62.7513,41800.0
2013-04-29 12:10:00,82.31,82.34,82.3,82.33,34300.0,62.7589,62.7818,62.7513,62.7741,34300.0
2013-04-29 12:20:00,82.33,82.39,82.33,82.37,21000.0,62.7741,62.8199,62.7741,62.8046,21000.0
2013-04-29 12:30:00,82.36,82.39,82.34,82.39,50200.0,62.797,62.8199,62.7818,62.8199,50200.0
2013-04-29 12:40:00,82.39,82.43,82.38,82.39,21100.0,62.8199,62.8504,62.8123,62.8199,21100.0
2013-04-29 12:50:00,82.4,82.4,82.35,82.36,27700.0,62.8275,62.8275,62.7894,62.797,27700.0
2013-04-29 13:00:00,82.35,82.36,82.33,82.34,12300.0,62.7894,62.797,62.7741,62.7818,12300.0
2013-04-29 13:10:00,82.35,82.35,82.32,82.35,28600.0,62.7894,62.7894,62.7665,62.7894,28600.0
2013-04-29 13:20:00,82.34,82.36,82.33,82.35,18400.0,62.7818,62.797,62.7741,62.7894,18400.0
2013-04-29 13:30:00,82.36,82.38,82.36,82.37,10300.0,62.797,62.8123,62.797,62.8046,10300.0
2013-04-29 13:40:00,82.38,82.46,82.38,82.45,60100.0,62.8123,62.8733,62.8123,62.8656,60100.0
2013-04-29 13:50:00,82.45,82.49,82.43,82.46,69100.0,62.8656,62.8961,62.8504,62.8733,69100.0
2013-04-29 14:00:00,82.46,82.5,82.46,82.48,71800.0,62.8733,62.9038,62.8733,62.8885,71800.0
2013-04-29 14:10:00,82.48,82.5,82.44,82.45,47200.0,62.8885,62.9038,62.858,62.8656,47200.0
2013-04-29 14:20:00,82.44,82.47,82.44,82.46,17300.0,62.858,62.8809,62.858,62.8733,17300.0
2013-04-29 14:30:00,82.46,82.47,82.45,82.46,49100.0,62.8733,62.8809,62.8656,62.8733,49100.0
2013-04-29 14:40:00,82.46,82.47,82.43,82.44,44400.0,62.8733,62.8809,62.8504,62.858,44400.0
2013-04-29 14:50:00,82.44,82.47,82.44,82.45,79200.0,62.858,62.8809,62.858,62.8656,79200.0
2013-04-29 15:00:00,82.47,82.48,82.34,82.35,49600.0,62.8809,62.8885,62.7818,62.7894,49600.0
2013-04-29 15:10:00,82.35,82.36,82.33,82.35,21100.0,62.7894,62.797,62.7741,62.7894,21100.0
2013-04-29 15:20:00,82.34,82.35,82.3,82.35,43500.0,62.7818,62.7894,62.7513,62.7894,43500.0
2013-04-29 15:30:00,82.34,82.4,82.33,82.38,167700.0,62.7818,62.8275,62.7741,62.8123,167700.0
2013-04-29 15:40:00,82.38,82.39,82.31,82.31,143700.0,62.8123,62.8199,62.7589,62.7589,143700.0
2013-04-29 15:50:00,82.31,82.35,82.25,82.31,132600.0,62.7589,62.7894,62.7131,62.7589,132600.0
2013-04-30 09:30:00,82.27,82.34,82.19,82.3,48700.0,62.7284,62.7818,62.6674,62.7513,48700.0
2013-04-30 09:40:00,82.31,82.31,82.09,82.16,9700.0,62.7589,62.7589,62.5911,62.6445,9700.0
2013-04-30 09:50:00,82.18,82.18,82.02,82.03,17200.0,62.6598,62.6598,62.5378,62.5454,17200.0
2013-04-30 10:00:00,82.06,82.17,81.89,81.93,65300.0,62.5683,62.6521,62.4386,62.4691,65300.0
2013-04-30 10:10:00,81.95,82.04,81.95,81.96,67400.0,62.4844,62.553,62.4844,62.492,67400.0
2013-04-30 10:20:00,82.01,82.04,81.97,81.98,9800.0,62.5301,62.553,62.4996,62.5073,9800.0
2013-04-30 10:30:00,81.99,82.06,81.97,82.06,26800.0,62.5149,62.5683,62.4996,62.5683,26800.0
2013-04-30 10:40:00,82.05,82.15,82.05,82.13,18900.0,62.5606,62.6369,62.5606,62.6216,18900.0
2013-04-30 10:50:00,82.14,82.19,82.13,82.16,12000.0,62.6293,62.6674,62.6216,62.6445,12000.0
2013-04-30 11:00:00,82.16,82.2,82.13,82.2,13700.0,62.6445,62.675,62.6216,62.675,13700.0
2013-04-30 11:10:00,82.2,82.21,82.14,82.17,7700.0,62.675,62.6826,62.6293,62.6521,7700.0
2013-04-30 11:20:00,82.17,82.18,82.15,82.16,10700.0,62.6521,62.6598,62.6369,62.6445,10700.0
2013-04-30 11:30:00,82.17,82.26,82.16,82.26,21300.0,62.6521,62.7208,62.6445,62.7208,21300.0
2013-04-30 11:40:00,82.26,82.31,82.26,82.3,7100.0,62.7208,62.7589,62.7208,62.7513,7100.0
2013-04-30 11:50:00,82.29,82.37,82.29,82.34,39200.0,62.7436,62.8046,62.7436,62.7818,39200.0
2013-04-30 12:00:00,82.32,82.34,82.3,82.33,5200.0,62.7665,62.7818,62.7513,62.7741,5200.0
2013-04-30 12:10:00,82.33,82.35,82.26,82.28,15700.0,62.7741,62.7894,62.7208,62.736,15700.0
2013-04-30 12:20:00,82.29,82.29,82.23,82.24,6800.0,62.7436,62.7436,62.6979,62.7055,6800.0
2013-04-30 12:30:00,82.23,82.26,82.21,82.23,36000.0,62.6979,62.7208,62.6826,62.6979,36000.0
2013-04-30 12:40:00,82.23,82.33,82.22,82.33,20100.0,62.6979,62.7741,62.6903,62.7741,20100.0
2013-04-30 12:50:00,82.33,82.37,82.3,82.36,58000.0,62.7741,62.8046,62.7513,62.797,58000.0
2013-04-30 13:00:00,82.37,82.38,82.32,82.35,13300.0,62.8046,62.8123,62.7665,62.7894,13300.0
2013-04-30 13:10:00,82.34,82.34,82.3,82.34,17500.0,62.7818,62.7818,62.7513,62.7818,17500.0
2013-04-30 13:20:00,82.34,82.37,82.32,82.32,413600.0,62.7818,62.8046,62.7665,62.7665,413600.0
2013-04-30 13:30:00,82.32,82.32,82.3,82.31,14600.0,62.7665,62.7665,62.7513,62.7589,14600.0
2013-04-30 13:40:00,82.31,82.34,82.29,82.34,18300.0,62.7589,62.7818,62.7436,62.7818,18300.0
2013-04-30 13:50:00,82.34,82.36,82.34,82.35,11500.0,62.7818,62.797,62.7818,62.7894,11500.0
2013-04-30 14:00:00,82.35,82.35,82.21,82.21,298100.0,62.7894,62.7894,62.6826,62.6826,298100.0
2013-04-30 14:10:00,82.22,82.25,82.22,82.23,8700.0,62.6903,62.7131,62.6903,62.6979,8700.0
2013-04-30 14:20:00,82.23,82.28,82.22,82.27,58500.0,62.6979,62.736,62.6903,62.7284,58500.0
2013-04-30 14:30:00,82.26,82.29,82.2,82.28,28100.0,62.7208,62.7436,62.675,62.736,28100.0
2013-04-30 14:40:00,82.28,82.33,82.28,82.31,14500.0,62.736,62.7741,62.736,62.7589,14500.0
2013-04-30 14:50:00,82.3,82.33,82.28,82.33,16800.0,62.7513,62.7741,62.736,62.7741,16800.0
2013-04-30 15:00:00,82.33,82.33,82.22,82.27,15000.0,62.7741,62.7741,62.6903,62.7284,15000.0
2013-04-30 15:10:00,82.26,82.31,82.25,82.27,21600.0,62.7208,62.7589,62.7131,62.7284,21600.0
2013-04-30 15:20:00,82.27,82.31,82.25,82.3,46800.0,62.7284,62.7589,62.7131,62.7513,46800.0
2013-04-30 15:30:00,82.3,82.35,82.29,82.34,35000.0,62.7513,62.7894,62.7436,62.7818,35000.0
2013-04-30 15:40:00,82.33,82.38,82.33,82.38,182200.0,62.7741,62.8123,62.7741,62.8123,182200.0
2013-04-30 15:50:00,82.38,82.42,82.33,82.4,89900.0,62.8123,62.8428,62.7741,62.8275,89900.0
2013-05-01 09:30:00,82.2,82.24,82.03,82.08,51100.0,62.675,62.7055,62.5454,62.5835,51100.0
2013-05-01 09:40:00,82.1,82.15,82.04,82.07,61600.0,62.5988,62.6369,62.553,62.5759,61600.0
2013-05-01 09:50:00,82.05,82.08,82.0,82.05,22000.0,62.5606,62.5835,62.5225,62.5606,22000.0
2013-05-01 10:00:00,82.06,82.16,81.93,81.94,39500.0,62.5683,62.6445,62.4691,62.4768,39500.0
2013-05-01 10:10:00,81.93,81.97,81.81,81.81,56700.0,62.4691,62.4996,62.3777,62.3777,56700.0
2013-05-01 10:20:00,81.81,81.92,81.81,81.91,21200.0,62.3777,62.4615,62.3777,62.4539,21200.0
2013-05-01 10:30:00,81.9,81.98,81.88,81.96,140900.0,62.4463,62.5073,62.431,62.492,140900.0
2013-05-01 10:40:00,81.96,82.03,81.95,82.03,42400.0,62.492,62.5454,62.4844,62.5454,42400.0
2013-05-01 10:50:00,82.03,82.09,82.0,82.08,77200.0,62.5454,62.5911,62.5225,62.5835,77200.0
2013-05-01 11:00:00,82.09,82.1,82.04,82.09,31100.0,62.5911,62.5988,62.553,62.5911,31100.0
2013-05-01 11:10:00,82.08,82.13,82.06,82.11,14000.0,62.5835,62.6216,62.5683,62.6064,14000.0
2013-05-01 11:20:00,82.1,82.14,82.06,82.08,99100.0,62.5988,62.6293,62.5683,62.5835,99100.0
2013-05-01 11:30:00,82.09,82.13,82.05,82.05,108800.0,62.5911,62.6216,62.5606,62.5606,108800.0
2013-05-01 11:40:00,82.05,82.07,81.97,82.01,45200.0,62.5606,62.5759,62.4996,62.5301,45200.0
2013-05-01 11:50:00,82.04,82.09,82.02,82.09,37800.0,62.553,62.5911,62.5378,62.5911,37800.0
2013-05-01 12:00:00,82.09,82.1,82.05,82.06,9900.0,62.5911,62.5988,62.5606,62.5683,9900.0
2013-05-01 12:10:00,82.03,82.06,82.0,82.04,9000.0,62.5454,62.5683,62.5225,62.553,9000.0
2013-05-01 12:20:00,82.05,82.07,82.04,82.07,11600.0,62.5606,62.5759,62.553,62.5759,11600.0
2013-05-01 12:30:00,82.06,82.06,82.03,82.03,4700.0,62.5683,62.5683,62.5454,62.5454,4700.0
2013-05-01 12:40:00,82.03,82.07,82.03,82.06,21700.0,62.5454,62.5759,62.5454,62.5683,21700.0
2013-05-01 12:50:00,82.04,82.04,81.91,81.92,9900.0,62.553,62.553,62.4539,62.4615,9900.0
2013-05-01 13:00:00,81.9,81.93,81.8,81.8,15200.0,62.4463,62.4691,62.37,62.37,15200.0
2013-05-01 13:10:00,81.82,81.87,81.81,81.83,9200.0,62.3853,62.4234,62.3777,62.3929,9200.0
2013-05-01 13:20:00,81.83,81.92,81.81,81.91,62400.0,62.3929,62.4615,62.3777,62.4539,62400.0
2013-05-01 13:30:00,81.91,81.91,81.81,81.82,36000.0,62.4539,62.4539,62.3777,62.3853,36000.0
2013-05-01 13:40:00,81.8,81.81,81.72,81.76,72500.0,62.37,62.3777,62.309,62.3395,72500.0
2013-05-01 13:50:00,81.75,81.79,81.72,81.79,37300.0,62.3319,62.3624,62.309,62.3624,37300.0
2013-05-01 14:00:00,81.81,81.94,81.81,81.9,86100.0,62.3777,62.4768,62.3777,62.4463,86100.0
2013-05-01 14:10:00,81.9,81.9,81.76,81.85,91500.0,62.4463,62.4463,62.3395,62.4081,91500.0
2013-05-01 14:20:00,81.86,82.01,81.86,81.94,52500.0,62.4158,62.5301,62.4158,62.4768,52500.0
2013-05-01 14:30:00,81.94,81.94,81.82,81.86,39200.0,62.4768,62.4768,62.3853,62.4158,39200.0
2013-05-01 14:40:00,81.85,81.89,81.78,81.88,75700.0,62.4081,62.4386,62.3548,62.431,75700.0
2013-05-01 14:50:00,81.88,81.96,81.85,81.88,47800.0,62.431,62.492,62.4081,62.431,47800.0
2013-05-01 15:00:00,81.89,81.91,81.79,81.79,55200.0,62.4386,62.4539,62.3624,62.3624,55200.0
2013-05-01 15:10:00,81.77,81.78,81.65,81.72,46500.0,62.3472,62.3548,62.2557,62.309,46500.0
2013-05-01 15:20:00,81.7,81.71,81.56,81.58,132500.0,62.2938,62.3014,62.187,62.2023,132500.0
2013-05-01 15:30:00,81.57,81.65,81.57,81.57,60000.0,62.1947,62.2557,62.1947,62.1947,60000.0
2013-05-01 15:40:00,81.57,81.59,81.5,81.55,41000.0,62.1947,62.2099,62.1413,62.1794,41000.0
2013-05-01 15:50:00,81.55,81.58,81.49,81.53,94300.0,62.1794,62.2023,62.1337,62.1642,94300.0
2013-05-02 09:30:00,81.79,81.9,81.74,81.84,27300.0,62.3624,62.4463,62.3243,62.4005,27300.0
2013-05-02 09:40:00,81.82,81.82,81.71,81.8,50800.0,62.3853,62.3853,62.3014,62.37,50800.0
2013-05-02 09:50:00,81.77,81.8,81.72,81.74,26900.0,62.3472,62.37,62.309,62.3243,26900.0
2013-05-02 10:00:00,81.74,81.82,81.72,81.82,41600.0,62.3243,62.3853,62.309,62.3853,41600.0
2013-05-02 10:10:00,81.83,81.95,81.83,81.93,15800.0,62.3929,62.4844,62.3929,62.4691,15800.0
2013-05-02 10:20:00,81.9,81.96,81.9,81.95,14800.0,62.4463,62.492,62.4463,62.4844,14800.0
2013-05-02 10:30:00,81.94,81.97,81.89,81.94,13100.0,62.4768,62.4996,62.4386,62.4768,13100.0
2013-05-02 10:40:00,81.93,81.96,81.84,81.84,22800.0,62.4691,62.492,62.4005,62.4005,22800.0
2013-05-02 10:50:00,81.85,81.93,81.85,81.91,21000.0,62.4081,62.4691,62.4081,62.4539,21000.0
2013-05-02 11:00:00,81.92,81.97,81.91,81.96,12900.0,62.4615,62.4996,62.4539,62.492,12900.0
2013-05-02 11:10:00,81.96,82.14,81.96,82.13,41800.0,62.492,62.6293,62.492,62.6216,41800.0
2013-05-02 11:20:00,82.14,82.18,82.14,82.17,5200.0,62.6293,62.6598,62.6293,62.6521,5200.0
2013-05-02 11:30:00,82.17,82.18,82.09,82.09,10000.0,62.6521,62.6598,62.5911,62.5911,10000.0
2013-05-02 11:40:00,82.1,82.15,82.09,82.14,58400.0,62.5988,62.6369,62.5911,62.6293,58400.0
2013-05-02 11:50:00,82.13,82.19,82.12,82.17,31000.0,62.6216,62.6674,62.614,62.6521,31000.0
2013-05-02 12:00:00,82.17,82.21,82.13,82.15,21100.0,62.6521,62.6826,62.6216,62.6369,21100.0
2013-05-02 12:10:00,82.13,82.15,82.13,82.15,7600.0,62.6216,62.6369,62.6216,62.6369,7600.0
2013-05-02 12:20:00,82.15,82.15,82.07,82.09,10900.0,62.6369,62.6369,62.5759,62.5911,10900.0
2013-05-02 12:30:00,82.1,82.14,82.09,82.1,9500.0,62.5988,62.6293,62.5911,62.5988,9500.0
2013-05-02 12:40:00,82.1,82.13,82.1,82.12,12100.0,62.5988,62.6216,62.5988,62.614,12100.0
2013-05-02 12:50:00,82.13,82.17,82.13,82.16,16400.0,62.6216,62.6521,62.6216,62.6445,16400.0
2013-05-02 13:00:00,82.17,82.18,82.15,82.17,7100.0,62.6521,62.6598,62.6369,62.6521,7100.0
2013-05-02 13:10:00,82.16,82.19,82.13,82.19,9100.0,62.6445,62.6674,62.6216,62.6674,9100.0
2013-05-02 13:20:00,82.18,82.24,82.16,82.21,14100.0,62.6598,62.7055,62.6445,62.6826,14100.0
2013-05-02 13:30:00,82.21,82.26,82.18,82.2,52800.0,62.6826,62.7208,62.6598,62.675,52800.0
2013-05-02 13:40:00,82.2,82.23,82.2,82.22,16400.0,62.675,62.6979,62.675,62.6903,16400.0
2013-05-02 13:50:00,82.22,82.25,82.21,82.25,8200.0,62.6903,62.7131,62.6826,62.7131,8200.0
2013-05-02 14:00:00,82.25,82.26,82.19,82.19,10800.0,62.7131,62.7208,62.6674,62.6674,10800.0
2013-05-02 14:10:00,82.2,82.24,82.19,82.24,16300.0,62.675,62.7055,62.6674,62.7055,16300.0
2013-05-02 14:20:00,82.21,82.22,82.17,82.2,7300.0,62.6826,62.6903,62.6521,62.675,7300.0
2013-05-02 14:30:00,82.19,82.27,82.19,82.26,11300.0,62.6674,62.7284,62.6674,62.7208,11300.0
2013-05-02 14:40:00,82.26,82.26,82.22,82.24,41000.0,62.7208,62.7208,62.6903,62.7055,41000.0
2013-05-02 14:50:00,82.25,82.26,82.22,82.23,8800.0,62.7131,62.7208,62.6903,62.6979,8800.0
2013-05-02 15:00:00,82.23,82.24,82.16,82.17,20300.0,62.6979,62.7055,62.6445,62.6521,20300.0
2013-05-02 15:10:00,82.17,82.24,82.16,82.21,33100.0,62.6521,62.7055,62.6445,62.6826,33100.0
2013-05-02 15:20:00,82.2,82.24,82.2,82.22,28000.0,62.675,62.7055,62.675,62.6903,28000.0
2013-05-02 15:30:00,82.23,82.25,82.21,82.23,19000.0,62.6979,62.7131,62.6826,62.6979,19000.0
2013-05-02 15:40:00,82.22,82.23,82.19,82.19,19700.0,62.6903,62.6979,62.6674,62.6674,19700.0
2013-05-02 15:50:00,82.19,82.22,82.16,82.2,140700.0,62.6674,62.6903,62.6445,62.675,140700.0
2013-05-03 09:30:00,82.88,83.14,82.83,83.1,53700.0,63.1935,63.3917,63.1554,63.3612,53700.0
2013-05-03 09:40:00,83.19,83.21,83.14,83.16,17000.0,63.4299,63.4451,63.3917,63.407,17000.0
2013-05-03 09:50:00,83.16,83.16,83.09,83.09,15800.0,63.407,63.407,63.3536,63.3536,15800.0
2013-05-03 10:00:00,83.08,83.15,83.0,83.1,10800.0,63.346,63.3994,63.285,63.3612,10800.0
2013-05-03 10:10:00,83.12,83.17,83.1,83.13,11000.0,63.3765,63.4146,63.3612,63.3841,11000.0
2013-05-03 10:20:00,83.14,83.3,83.14,83.29,47600.0,63.3917,63.5137,63.3917,63.5061,47600.0
2013-05-03 10:30:00,83.29,83.3,83.27,83.29,26800.0,63.5061,63.5137,63.4909,63.5061,26800.0
2013-05-03 10:40:00,83.29,83.31,83.21,83.24,20900.0,63.5061,63.5214,63.4451,63.468,20900.0
2013-05-03 10:50:00,83.23,83.26,83.21,83.24,90900.0,63.4604,63.4832,63.4451,63.468,90900.0
2013-05-03 11:00:00,83.24,83.27,83.22,83.26,14300.0,63.468,63.4909,63.4527,63.4832,14300.0
2013-05-03 11:10:00,83.27,83.27,83.2,83.2,24600.0,63.4909,63.4909,63.4375,63.4375,24600.0
2013-05-03 11:20:00,83.2,83.2,83.12,83.12,12000.0,63.4375,63.4375,63.3765,63.3765,12000.0
2013-05-03 11:30:00,83.12,83.17,83.12,83.16,117300.0,63.3765,63.4146,63.3765,63.407,117300.0
2013-05-03 11:40:00,83.16,83.17,83.14,83.16,35700.0,63.407,63.4146,63.3917,63.407,35700.0
2013-05-03 11:50:00,83.16,83.19,83.11,83.11,32600.0,63.407,63.4299,63.3689,63.3689,32600.0
2013-05-03 12:00:00,83.11,83.16,83.1,83.13,25900.0,63.3689,63.407,63.3612,63.3841,25900.0
2013-05-03 12:10:00,83.13,83.17,83.12,83.16,24400.0,63.3841,63.4146,63.3765,63.407,24400.0
2013-05-03 12:20:00,83.17,83.19,83.16,83.18,11200.0,63.4146,63.4299,63.407,63.4222,11200.0
2013-05-03 12:30:00,83.17,83.17,83.15,83.16,24900.0,63.4146,63.4146,63.3994,63.407,24900.0
2013-05-03 12:40:00,83.16,83.19,83.15,83.17,22800.0,63.407,63.4299,63.3994,63.4146,22800.0
2013-05-03 12:50:00,83.18,83.2,83.17,83.19,33700.0,63.4222,63.4375,63.4146,63.4299,33700.0
2013-05-03 13:00:00,83.19,83.21,83.16,83.16,12700.0,63.4299,63.4451,63.407,63.407,12700.0
2013-05-03 13:10:00,83.18,83.2,83.16,83.16,25200.0,63.4222,63.4375,63.407,63.407,25200.0
2013-05-03 13:20:00,83.15,83.17,83.1,83.1,53500.0,63.3994,63.4146,63.3612,63.3612,53500.0
2013-05-03 13:30:00,83.09,83.13,83.09,83.13,22200.0,63.3536,63.3841,63.3536,63.3841,22200.0
2013-05-03 13:40:00,83.12,83.15,83.1,83.12,33900.0,63.3765,63.3994,63.3612,63.3765,33900.0
2013-05-03 13:50:00,83.11,83.12,83.05,83.05,104700.0,63.3689,63.3765,63.3231,63.3231,104700.0
2013-05-03 14:00:00,83.06,83.09,83.06,83.08,64200.0,63.3307,63.3536,63.3307,63.346,64200.0
2013-05-03 14:10:00,83.07,83.11,83.07,83.08,39300.0,63.3384,63.3689,63.3384,63.346,39300.0
2013-05-03 14:20:00,83.09,83.1,83.08,83.09,184600.0,63.3536,63.3612,63.346,63.3536,184600.0
2013-05-03 14:30:00,83.08,83.09,83.0,83.0,21300.0,63.346,63.3536,63.285,63.285,21300.0
2013-05-03 14:40:00,83.01,83.03,82.94,83.01,31100.0,63.2926,63.3079,63.2392,63.2926,31100.0
2013-05-03 14:50:00,83.0,83.04,82.99,82.99,43900.0,63.285,63.3155,63.2774,63.2774,43900.0
2013-05-03 15:00:00,82.99,83.01,82.97,82.97,15600.0,63.2774,63.2926,63.2621,63.2621,15600.0
2013-05-03 15:10:00,82.98,82.99,82.94,82.98,9900.0,63.2697,63.2774,63.2392,63.2697,9900.0
2013-05-03 15:20:00,82.97,83.03,82.94,83.02,37700.0,63.2621,63.3079,63.2392,63.3002,37700.0
2013-05-03 15:30:00,83.02,83.08,83.0,83.06,54400.0,63.3002,63.346,63.285,63.3307,54400.0
2013-05-03 15:40:00,83.06,83.13,83.06,83.08,25700.0,63.3307,63.3841,63.3307,63.346,25700.0
2013-05-03 15:50:00,83.09,83.11,82.98,82.99,85000.0,63.3536,63.3689,63.2697,63.2774,85000.0
2013-05-06 09:30:00,83.05,83.17,83.01,83.1,21100.0,63.3231,63.4146,63.2926,63.3612,21100.0
2013-05-06 09:40:00,83.13,83.14,83.05,83.07,12100.0,63.3841,63.3917,63.3231,63.3384,12100.0
2013-05-06 09:50:00,83.08,83.11,83.08,83.09,6100.0,63.346,63.3689,63.346,63.3536,6100.0
2013-05-06 10:00:00,83.1,83.19,83.1,83.15,14000.0,63.3612,63.4299,63.3612,63.3994,14000.0
2013-05-06 10:10:00,83.18,83.21,83.16,83.18,11600.0,63.4222,63.4451,63.407,63.4222,11600.0
2013-05-06 10:20:00,83.19,83.27,83.17,83.25,19600.0,63.4299,63.4909,63.4146,63.4756,19600.0
2013-05-06 10:30:00,83.24,83.27,83.24,83.25,9300.0,63.468,63.4909,63.468,63.4756,9300.0
2013-05-06 10:40:00,83.23,83.23,83.17,83.17,23400.0,63.4604,63.4604,63.4146,63.4146,23400.0
2013-05-06 10:50:00,83.16,83.16,83.09,83.12,13900.0,63.407,63.407,63.3536,63.3765,13900.0
2013-05-06 11:00:00,83.09,83.13,83.08,83.1,12300.0,63.3536,63.3841,63.346,63.3612,12300.0
2013-05-06 11:10:00,83.1,83.16,83.09,83.15,44300.0,63.3612,63.407,63.3536,63.3994,44300.0
2013-05-06 11:20:00,83.15,83.17,83.14,83.15,18300.0,63.3994,63.4146,63.3917,63.3994,18300.0
2013-05-06 11:30:00,83.13,83.13,83.07,83.11,6000.0,63.3841,63.3841,63.3384,63.3689,6000.0
2013-05-06 11:40:00,83.12,83.19,83.12,83.19,50600.0,63.3765,63.4299,63.3765,63.4299,50600.0
2013-05-06 11:50:00,83.19,83.22,83.18,83.2,11100.0,63.4299,63.4527,63.4222,63.4375,11100.0
2013-05-06 12:00:00,83.21,83.23,83.19,83.22,4800.0,63.4451,63.4604,63.4299,63.4527,4800.0
2013-05-06 12:10:00,83.23,83.31,83.23,83.31,18900.0,63.4604,63.5214,63.4604,63.5214,18900.0
2013-05-06 12:20:00,83.3,83.31,83.26,83.28,18800.0,63.5137,63.5214,63.4832,63.4985,18800.0
2013-05-06 12:30:00,83.27,83.28,83.25,83.25,5200.0,63.4909,63.4985,63.4756,63.4756,5200.0
2013-05-06 12:40:00,83.26,83.3,83.25,83.29,15700.0,63.4832,63.5137,63.4756,63.5061,15700.0
2013-05-06 12:50:00,83.3,83.32,83.26,83.27,7400.0,63.5137,63.529,63.4832,63.4909,7400.0
2013-05-06 13:00:00,83.28,83.28,83.26,83.28,11800.0,63.4985,63.4985,63.4832,63.4985,11800.0
2013-05-06 13:10:00,83.28,83.3,83.27,83.29,38500.0,63.4985,63.5137,63.4909,63.5061,38500.0
2013-05-06 13:20:00,83.29,83.3,83.28,83.29,22000.0,63.5061,63.5137,63.4985,63.5061,22000.0
2013-05-06 13:30:00,83.3,83.35,83.29,83.31,21300.0,63.5137,63.5519,63.5061,63.5214,21300.0
2013-05-06 13:40:00,83.31,83.34,83.31,83.33,4800.0,63.5214,63.5442,63.5214,63.5366,4800.0
2013-05-06 13:50:00,83.34,83.37,83.33,83.37,13200.0,63.5442,63.5671,63.5366,63.5671,13200.0
2013-05-06 14:00:00,83.36,83.38,83.33,83.38,16300.0,63.5595,63.5747,63.5366,63.5747,16300.0
2013-05-06 14:10:00,83.37,83.4,83.37,83.39,13300.0,63.5671,63.59,63.5671,63.5824,13300.0
2013-05-06 14:20:00,83.39,83.4,83.37,83.38,13700.0,63.5824,63.59,63.5671,63.5747,13700.0
2013-05-06 14:30:00,83.38,83.39,83.36,83.38,14000.0,63.5747,63.5824,63.5595,63.5747,14000.0
2013-05-06 14:40:00,83.37,83.4,83.34,83.35,24500.0,63.5671,63.59,63.5442,63.5519,24500.0
2013-05-06 14:50:00,83.35,83.37,83.34,83.35,16100.0,63.5519,63.5671,63.5442,63.5519,16100.0
2013-05-06 15:00:00,83.35,83.35,83.3,83.34,30100.0,63.5519,63.5519,63.5137,63.5442,30100.0
2013-05-06 15:10:00,83.33,83.35,83.31,83.31,36200.0,63.5366,63.5519,63.5214,63.5214,36200.0
2013-05-06 15:20:00,83.3,83.3,83.26,83.27,12700.0,63.5137,63.5137,63.4832,63.4909,12700.0
2013-05-06 15:30:00,83.28,83.32,83.27,83.32,40800.0,63.4985,63.529,63.4909,63.529,40800.0
2013-05-06 15:40:00,83.32,83.35,83.28,83.29,112400.0,63.529,63.5519,63.4985,63.5061,112400.0
2013-05-06 15:50:00,83.3,83.31,83.22,83.26,49300.0,63.5137,63.5214,63.4527,63.4832,49300.0
2013-05-07 09:30:00,83.52,83.61,83.4,83.59,32500.0,63.6815,63.7501,63.59,63.7348,32500.0
2013-05-07 09:40:00,83.61,83.64,83.6,83.62,43100.0,63.7501,63.773,63.7425,63.7577,43100.0
2013-05-07 09:50:00,83.61,83.65,83.59,83.62,21000.0,63.7501,63.7806,63.7348,63.7577,21000.0
2013-05-07 10:00:00,83.65,83.65,83.49,83.49,44500.0,63.7806,63.7806,63.6586,63.6586,44500.0
2013-05-07 10:10:00,83.48,83.48,83.29,83.31,22400.0,63.651,63.651,63.5061,63.5214,22400.0
2013-05-07 10:20:00,83.31,83.45,83.28,83.43,42400.0,63.5214,63.6281,63.4985,63.6129,42400.0
2013-05-07 10:30:00,83.43,83.51,83.41,83.49,23200.0,63.6129,63.6738,63.5976,63.6586,23200.0
2013-05-07 10:40:00,83.48,83.56,83.46,83.55,20900.0,63.651,63.712,63.6357,63.7043,20900.0
2013-05-07 10:50:00,83.55,83.55,83.49,83.5,12300.0,63.7043,63.7043,63.6586,63.6662,12300.0
2013-05-07 11:00:00,83.5,83.57,83.5,83.55,26900.0,63.6662,63.7196,63.6662,63.7043,26900.0
2013-05-07 11:10:00,83.56,83.58,83.51,83.52,22300.0,63.712,63.7272,63.6738,63.6815,22300.0
2013-05-07 11:20:00,83.52,83.56,83.52,83.53,8600.0,63.6815,63.712,63.6815,63.6891,8600.0
2013-05-07 11:30:00,83.53,83.56,83.5,83.52,13800.0,63.6891,63.712,63.6662,63.6815,13800.0
2013-05-07 11:40:00,83.51,83.54,83.49,83.49,30200.0,63.6738,63.6967,63.6586,63.6586,30200.0
2013-05-07 11:50:00,83.49,83.49,83.45,83.49,10400.0,63.6586,63.6586,63.6281,63.6586,10400.0
2013-05-07 12:00:00,83.5,83.58,83.5,83.58,7200.0,63.6662,63.7272,63.6662,63.7272,7200.0
2013-05-07 12:10:00,83.59,83.59,83.57,83.58,4800.0,63.7348,63.7348,63.7196,63.7272,4800.0
2013-05-07 12:20:00,83.57,83.61,83.57,83.6,9300.0,63.7196,63.7501,63.7196,63.7425,9300.0
2013-05-07 12:30:00,83.59,83.64,83.59,83.64,15600.0,63.7348,63.773,63.7348,63.773,15600.0
2013-05-07 12:40:00,83.64,83.67,83.64,83.67,17000.0,63.773,63.7958,63.773,63.7958,17000.0
2013-05-07 12:50:00,83.67,83.72,83.66,83.72,10400.0,63.7958,63.834,63.7882,63.834,10400.0
2013-05-07 13:00:00,83.71,83.71,83.68,83.7,17900.0,63.8263,63.8263,63.8035,63.8187,17900.0
2013-05-07 13:10:00,83.72,83.74,83.69,83.74,26100.0,63.834,63.8492,63.8111,63.8492,26100.0
2013-05-07 13:20:00,83.73,83.76,83.7,83.74,34600.0,63.8416,63.8645,63.8187,63.8492,34600.0
2013-05-07 13:30:00,83.73,83.78,83.72,83.75,20300.0,63.8416,63.8797,63.834,63.8568,20300.0
2013-05-07 13:40:00,83.76,83.79,83.76,83.79,11000.0,63.8645,63.8873,63.8645,63.8873,11000.0
2013-05-07 13:50:00,83.78,83.81,83.77,83.79,12100.0,63.8797,63.9026,63.8721,63.8873,12100.0
2013-05-07 14:00:00,83.78,83.79,83.78,83.79,29000.0,63.8797,63.8873,63.8797,63.8873,29000.0
2013-05-07 14:10:00,83.79,83.81,83.78,83.79,20300.0,63.8873,63.9026,63.8797,63.8873,20300.0
2013-05-07 14:20:00,83.78,83.79,83.75,83.76,16700.0,63.8797,63.8873,63.8568,63.8645,16700.0
2013-05-07 14:30:00,83.75,83.75,83.7,83.71,6500.0,63.8568,63.8568,63.8187,63.8263,6500.0
2013-05-07 14:40:00,83.72,83.77,83.72,83.76,52000.0,63.834,63.8721,63.834,63.8645,52000.0
2013-05-07 14:50:00,83.76,83.81,83.75,83.81,9000.0,63.8645,63.9026,63.8568,63.9026,9000.0
2013-05-07 15:00:00,83.81,83.82,83.78,83.79,17700.0,63.9026,63.9102,63.8797,63.8873,17700.0
2013-05-07 15:10:00,83.8,83.81,83.78,83.79,17800.0,63.895,63.9026,63.8797,63.8873,17800.0
2013-05-07 15:20:00,83.8,83.81,83.79,83.79,8500.0,63.895,63.9026,63.8873,63.8873,8500.0
2013-05-07 15:30:00,83.79,83.81,83.75,83.78,14700.0,63.8873,63.9026,63.8568,63.8797,14700.0
2013-05-07 15:40:00,83.78,83.81,83.76,83.76,124200.0,63.8797,63.9026,63.8645,63.8645,124200.0
2013-05-07 15:50:00,83.77,83.79,83.73,83.79,39300.0,63.8721,63.8873,63.8416,63.8873,39300.0
2013-05-08 09:30:00,83.74,83.76,83.66,83.74,46000.0,63.8492,63.8645,63.7882,63.8492,46000.0
2013-05-08 09:40:00,83.76,83.85,83.75,83.83,23400.0,63.8645,63.9331,63.8568,63.9178,23400.0
2013-05-08 09:50:00,83.82,83.9,83.81,83.89,9900.0,63.9102,63.9712,63.9026,63.9636,9900.0
2013-05-08 10:00:00,83.92,83.94,83.88,83.88,9500.0,63.9865,64.0017,63.956,63.956,9500.0
2013-05-08 10:10:00,83.91,83.99,83.91,83.92,17000.0,63.9788,64.0398,63.9788,63.9865,17000.0
2013-05-08 10:20:00,83.95,83.96,83.92,83.95,228600.0,64.0093,64.017,63.9865,64.0093,228600.0
2013-05-08 10:30:00,83.95,84.01,83.95,83.99,29600.0,64.0093,64.0551,64.0093,64.0398,29600.0
2013-05-08 10:40:00,84.0,84.06,83.99,84.05,39100.0,64.0475,64.0932,64.0398,64.0856,39100.0
2013-05-08 10:50:00,84.05,84.07,84.02,84.03,14600.0,64.0856,64.1008,64.0627,64.0703,14600.0
2013-05-08 11:00:00,84.01,84.07,84.01,84.07,16600.0,64.0551,64.1008,64.0551,64.1008,16600.0
2013-05-08 11:10:00,84.08,84.14,84.07,84.13,33200.0,64.1085,64.1542,64.1008,64.1466,33200.0
2013-05-08 11:20:00,84.11,84.13,84.09,84.11,23600.0,64.1313,64.1466,64.1161,64.1313,23600.0
2013-05-08 11:30:00,84.11,84.12,84.1,84.12,4300.0,64.1313,64.139,64.1237,64.139,4300.0
2013-05-08 11:40:00,84.12,84.12,84.11,84.11,6800.0,64.139,64.139,64.1313,64.1313,6800.0
2013-05-08 11:50:00,84.11,84.16,84.11,84.16,19400.0,64.1313,64.1695,64.1313,64.1695,19400.0
2013-05-08 12:00:00,84.17,84.19,84.16,84.18,3700.0,64.1771,64.1923,64.1695,64.1847,3700.0
2013-05-08 12:10:00,84.18,84.18,84.15,84.15,15200.0,64.1847,64.1847,64.1618,64.1618,15200.0
2013-05-08 12:20:00,84.15,84.16,84.1,84.12,28100.0,64.1618,64.1695,64.1237,64.139,28100.0
2013-05-08 12:30:00,84.11,84.11,84.06,84.08,17700.0,64.1313,64.1313,64.0932,64.1085,17700.0
2013-05-08 12:40:00,84.09,84.13,84.09,84.11,19200.0,64.1161,64.1466,64.1161,64.1313,19200.0
2013-05-08 12:50:00,84.12,84.12,84.1,84.11,10900.0,64.139,64.139,64.1237,64.1313,10900.0
2013-05-08 13:00:00,84.13,84.17,84.12,84.16,6100.0,64.1466,64.1771,64.139,64.1695,6100.0
2013-05-08 13:10:00,84.14,84.15,84.13,84.15,9800.0,64.1542,64.1618,64.1466,64.1618,9800.0
2013-05-08 13:20:00,84.16,84.17,84.12,84.12,10900.0,64.1695,64.1771,64.139,64.139,10900.0
2013-05-08 13:30:00,84.14,84.16,84.12,84.13,6400.0,64.1542,64.1695,64.139,64.1466,6400.0
2013-05-08 13:40:00,84.11,84.11,84.09,84.1,24100.0,64.1313,64.1313,64.1161,64.1237,24100.0
2013-05-08 13:50:00,84.08,84.08,84.06,84.06,8400.0,64.1085,64.1085,64.0932,64.0932,8400.0
2013-05-08 14:00:00,84.06,84.08,84.05,84.06,11000.0,64.0932,64.1085,64.0856,64.0932,11000.0
2013-05-08 14:10:00,84.08,84.09,84.06,84.07,12200.0,64.1085,64.1161,64.0932,64.1008,12200.0
2013-05-08 14:20:00,84.08,84.1,84.07,84.07,12000.0,64.1085,64.1237,64.1008,64.1008,12000.0
2013-05-08 14:30:00,84.06,84.06,83.95,83.98,17100.0,64.0932,64.0932,64.0093,64.0322,17100.0
2013-05-08 14:40:00,83.98,83.98,83.88,83.95,27000.0,64.0322,64.0322,63.956,64.0093,27000.0
2013-05-08 14:50:00,83.94,83.99,83.94,83.99,23700.0,64.0017,64.0398,64.0017,64.0398,23700.0
2013-05-08 15:00:00,84.0,84.02,83.98,84.02,23200.0,64.0475,64.0627,64.0322,64.0627,23200.0
2013-05-08 15:10:00,84.06,84.11,84.04,84.1,12800.0,64.0932,64.1313,64.078,64.1237,12800.0
2013-05-08 15:20:00,84.12,84.19,84.11,84.16,19600.0,64.139,64.1923,64.1313,64.1695,19600.0
2013-05-08 15:30:00,84.16,84.21,84.16,84.17,21500.0,64.1695,64.2076,64.1695,64.1771,21500.0
2013-05-08 15:40:00,84.17,84.22,84.16,84.21,45200.0,64.1771,64.2152,64.1695,64.2076,45200.0
2013-05-08 15:50:00,84.21,84.25,84.17,84.22,44400.0,64.2076,64.2381,64.1771,64.2152,44400.0
2013-05-09 09:30:00,84.26,84.3,84.16,84.22,23200.0,64.2457,64.2762,64.1695,64.2152,23200.0
2013-05-09 09:40:00,84.21,84.25,84.14,84.14,11200.0,64.2076,64.2381,64.1542,64.1542,11200.0
2013-05-09 09:50:00,84.14,84.24,84.13,84.19,5900.0,64.1542,64.2305,64.1466,64.1923,5900.0
2013-05-09 10:00:00,84.18,84.19,84.02,84.04,11000.0,64.1847,64.1923,64.0627,64.078,11000.0
2013-05-09 10:10:00,84.04,84.09,84.0,84.01,12700.0,64.078,64.1161,64.0475,64.0551,12700.0
2013-05-09 10:20:00,83.99,83.99,83.92,83.94,8300.0,64.0398,64.0398,63.9865,64.0017,8300.0
2013-05-09 10:30:00,83.94,84.03,83.94,84.01,19900.0,64.0017,64.0703,64.0017,64.0551,19900.0
2013-05-09 10:40:00,84.02,84.05,83.99,84.04,24500.0,64.0627,64.0856,64.0398,64.078,24500.0
2013-05-09 10:50:00,84.03,84.04,83.96,83.96,8400.0,64.0703,64.078,64.017,64.017,8400.0
2013-05-09 11:00:00,83.95,84.03,83.95,84.0,13900.0,64.0093,64.0703,64.0093,64.0475,13900.0
2013-05-09 11:10:00,84.03,84.05,83.96,83.97,28200.0,64.0703,64.0856,64.017,64.0246,28200.0
2013-05-09 11:20:00,83.97,84.05,83.97,84.05,9400.0,64.0246,64.0856,64.0246,64.0856,9400.0
2013-05-09 11:30:00,84.06,84.06,84.01,84.03,11500.0,64.0932,64.0932,64.0551,64.0703,11500.0
2013-05-09 11:40:00,84.03,84.05,84.01,84.02,10800.0,64.0703,64.0856,64.0551,64.0627,10800.0
2013-05-09 11:50:00,84.01,84.01,83.99,84.01,3900.0,64.0551,64.0551,64.0398,64.0551,3900.0
2013-05-09 12:00:00,84.03,84.05,84.01,84.01,8600.0,64.0703,64.0856,64.0551,64.0551,8600.0
2013-05-09 12:10:00,84.03,84.03,84.0,84.01,11700.0,64.0703,64.0703,64.0475,64.0551,11700.0
2013-05-09 12:20:00,84.01,84.01,83.94,83.98,3800.0,64.0551,64.0551,64.0017,64.0322,3800.0
2013-05-09 12:30:00,83.98,84.01,83.98,84.01,4300.0,64.0322,64.0551,64.0322,64.0551,4300.0
2013-05-09 12:40:00,84.04,84.05,84.01,84.03,4900.0,64.078,64.0856,64.0551,64.0703,4900.0
2013-05-09 12:50:00,84.02,84.12,84.01,84.12,7500.0,64.0627,64.139,64.0551,64.139,7500.0
2013-05-09 13:00:00,84.12,84.16,84.1,84.16,11900.0,64.139,64.1695,64.1237,64.1695,11900.0
2013-05-09 13:10:00,84.14,84.17,84.14,84.16,22200.0,64.1542,64.1771,64.1542,64.1695,22200.0
2013-05-09 13:20:00,84.15,84.18,84.15,84.16,17900.0,64.1618,64.1847,64.1618,64.1695,17900.0
2013-05-09 13:30:00,84.17,84.23,84.17,84.22,15700.0,64.1771,64.2228,64.1771,64.2152,15700.0
2013-05-09 13:40:00,84.21,84.29,84.21,84.29,29200.0,64.2076,64.2686,64.2076,64.2686,29200.0
2013-05-09 13:50:00,84.26,84.28,84.2,84.25,10100.0,64.2457,64.261,64.2,64.2381,10100.0
2013-05-09 14:00:00,84.24,84.25,84.17,84.17,21400.0,64.2305,64.2381,64.1771,64.1771,21400.0
2013-05-09 14:10:00,84.16,84.18,84.15,84.18,13800.0,64.1695,64.1847,64.1618,64.1847,13800.0
2013-05-09 14:20:00,84.18,84.22,84.14,84.19,14900.0,64.1847,64.2152,64.1542,64.1923,14900.0
2013-05-09 14:30:00,84.19,84.21,84.06,84.07,12000.0,64.1923,64.2076,64.0932,64.1008,12000.0
2013-05-09 14:40:00,84.06,84.06,83.96,83.97,29400.0,64.0932,64.0932,64.017,64.0246,29400.0
2013-05-09 14:50:00,83.96,83.98,83.8,83.8,47700.0,64.017,64.0322,63.895,63.895,47700.0
2013-05-09 15:00:00,83.8,83.9,83.67,83.86,29800.0,63.895,63.9712,63.7958,63.9407,29800.0
2013-05-09 15:10:00,83.88,83.9,83.8,83.9,134700.0,63.956,63.9712,63.895,63.9712,134700.0
2013-05-09 15:20:00,83.88,83.98,83.87,83.95,40900.0,63.956,64.0322,63.9483,64.0093,40900.0
2013-05-09 15:30:00,83.96,84.01,83.86,83.86,29300.0,64.017,64.0551,63.9407,63.9407,29300.0
2013-05-09 15:40:00,83.87,83.9,83.78,83.84,30200.0,63.9483,63.9712,63.8797,63.9255,30200.0
2013-05-09 15:50:00,83.84,83.85,83.68,83.84,33800.0,63.9255,63.9331,63.8035,63.9255,33800.0
2013-05-10 09:30:00,83.93,84.01,83.88,83.91,23000.0,63.9941,64.0551,63.956,63.9788,23000.0
2013-05-10 09:40:00,83.89,83.9,83.75,83.84,11200.0,63.9636,63.9712,63.8568,63.9255,11200.0
2013-05-10 09:50:00,83.82,84.03,83.77,84.03,80200.0,63.9102,64.0703,63.8721,64.0703,80200.0
2013-05-10 10:00:00,84.02,84.07,83.91,83.93,51200.0,64.0627,64.1008,63.9788,63.9941,51200.0
2013-05-10 10:10:00,83.97,84.04,83.94,84.0,25800.0,64.0246,64.078,64.0017,64.0475,25800.0
2013-05-10 10:20:00,83.99,83.99,83.89,83.9,102400.0,64.0398,64.0398,63.9636,63.9712,102400.0
2013-05-10 10:30:00,83.89,83.89,83.67,83.73,26000.0,63.9636,63.9636,63.7958,63.8416,26000.0
2013-05-10 10:40:00,83.72,83.83,83.71,83.79,16500.0,63.834,63.9178,63.8263,63.8873,16500.0
2013-05-10 10:50:00,83.78,83.86,83.74,83.83,20700.0,63.8797,63.9407,63.8492,63.9178,20700.0
2013-05-10 11:00:00,83.84,83.92,83.8,83.9,50400.0,63.9255,63.9865,63.895,63.9712,50400.0
2013-05-10 11:10:00,83.89,83.91,83.81,83.83,17000.0,63.9636,63.9788,63.9026,63.9178,17000.0
2013-05-10 11:20:00,83.84,83.91,83.78,83.91,16800.0,63.9255,63.9788,63.8797,63.9788,16800.0
2013-05-10 11:30:00,83.91,83.98,83.9,83.92,23000.0,63.9788,64.0322,63.9712,63.9865,23000.0
2013-05-10 11:40:00,83.92,83.92,83.81,83.83,27500.0,63.9865,63.9865,63.9026,63.9178,27500.0
2013-05-10 11:50:00,83.8,83.8,83.71,83.71,14500.0,63.895,63.895,63.8263,63.8263,14500.0
2013-05-10 12:00:00,83.7,83.75,83.65,83.65,21700.0,63.8187,63.8568,63.7806,63.7806,21700.0
2013-05-10 12:10:00,83.65,83.76,83.65,83.74,10500.0,63.7806,63.8645,63.7806,63.8492,10500.0
2013-05-10 12:20:00,83.75,83.79,83.74,83.78,26400.0,63.8568,63.8873,63.8492,63.8797,26400.0
2013-05-10 12:30:00,83.77,83.81,83.75,83.75,17000.0,63.8721,63.9026,63.8568,63.8568,17000.0
2013-05-10 12:40:00,83.75,83.85,83.75,83.79,29600.0,63.8568,63.9331,63.8568,63.8873,29600.0
2013-05-10 12:50:00,83.81,83.82,83.77,83.78,10400.0,63.9026,63.9102,63.8721,63.8797,10400.0
2013-05-10 13:00:00,83.79,83.88,83.78,83.84,15800.0,63.8873,63.956,63.8797,63.9255,15800.0
2013-05-10 13:10:00,83.85,83.86,83.81,83.85,17600.0,63.9331,63.9407,63.9026,63.9331,17600.0
2013-05-10 13:20:00,83.85,83.92,83.84,83.9,14400.0,63.9331,63.9865,63.9255,63.9712,14400.0
2013-05-10 13:30:00,83.91,83.92,83.86,83.86,5000.0,63.9788,63.9865,63.9407,63.9407,5000.0
2013-05-10 13:40:00,83.87,83.9,83.85,83.87,12600.0,63.9483,63.9712,63.9331,63.9483,12600.0
2013-05-10 13:50:00,83.86,83.91,83.85,83.85,53600.0,63.9407,63.9788,63.9331,63.9331,53600.0
2013-05-10 14:00:00,83.85,83.95,83.85,83.95,39900.0,63.9331,64.0093,63.9331,64.0093,39900.0
2013-05-10 14:10:00,83.95,83.96,83.9,83.9,21100.0,64.0093,64.017,63.9712,63.9712,21100.0
2013-05-10 14:20:00,83.91,83.95,83.9,83.95,18800.0,63.9788,64.0093,63.9712,64.0093,18800.0
2013-05-10 14:30:00,83.94,83.96,83.9,83.91,6400.0,64.0017,64.017,63.9712,63.9788,6400.0
2013-05-10 14:40:00,83.9,83.97,83.9,83.95,18700.0,63.9712,64.0246,63.9712,64.0093,18700.0
2013-05-10 14:50:00,83.95,83.96,83.9,83.9,12900.0,64.0093,64.017,63.9712,63.9712,12900.0
2013-05-10 15:00:00,83.92,83.96,83.9,83.96,8900.0,63.9865,64.017,63.9712,64.017,8900.0
2013-05-10 15:10:00,83.95,83.98,83.94,83.94,16200.0,64.0093,64.0322,64.0017,64.0017,16200.0
2013-05-10 15:20:00,83.94,83.99,83.93,83.94,15200.0,64.0017,64.0398,63.9941,64.0017,15200.0
2013-05-10 15:30:00,83.94,83.98,83.93,83.94,12400.0,64.0017,64.0322,63.9941,64.0017,12400.0
2013-05-10 15:40:00,83.94,84.11,83.94,84.1,21900.0,64.0017,64.1313,64.0017,64.1237,21900.0
2013-05-10 15:50:00,84.1,84.16,84.08,84.14,126600.0,64.1237,64.1695,64.1085,64.1542,126600.0
2013-05-13 09:30:00,83.98,84.02,83.94,83.94,35500.0,64.0322,64.0627,64.0017,64.0017,35500.0
2013-05-13 09:40:00,83.94,83.95,83.87,83.9,22900.0,64.0017,64.0093,63.9483,63.9712,22900.0
2013-05-13 09:50:00,83.89,83.89,83.71,83.76,29900.0,63.9636,63.9636,63.8263,63.8645,29900.0
2013-05-13 10:00:00,83.76,83.94,83.73,83.94,29800.0,63.8645,64.0017,63.8416,64.0017,29800.0
2013-05-13 10:10:00,83.92,84.02,83.91,83.98,15600.0,63.9865,64.0627,63.9788,64.0322,15600.0
2013-05-13 10:20:00,83.97,83.98,83.9,83.95,39400.0,64.0246,64.0322,63.9712,64.0093,39400.0
2013-05-13 10:30:00,83.92,84.04,83.92,84.02,30000.0,63.9865,64.078,63.9865,64.0627,30000.0
2013-05-13 10:40:00,84.03,84.04,83.99,84.02,54000.0,64.0703,64.078,64.0398,64.0627,54000.0
2013-05-13 10:50:00,84.02,84.04,83.98,83.98,39700.0,64.0627,64.078,64.0322,64.0322,39700.0
2013-05-13 11:00:00,83.98,83.99,83.94,83.98,34300.0,64.0322,64.0398,64.0017,64.0322,34300.0
2013-05-13 11:10:00,83.96,84.05,83.96,83.99,34000.0,64.017,64.0856,64.017,64.0398,34000.0
2013-05-13 11:20:00,83.98,84.01,83.93,84.01,58400.0,64.0322,64.0551,63.9941,64.0551,58400.0
2013-05-13 11:30:00,84.04,84.08,84.01,84.08,9600.0,64.078,64.1085,64.0551,64.1085,9600.0
2013-05-13 11:40:00,84.09,84.09,84.04,84.09,11600.0,64.1161,64.1161,64.078,64.1161,11600.0
2013-05-13 11:50:00,84.1,84.13,84.1,84.12,10500.0,64.1237,64.1466,64.1237,64.139,10500.0
2013-05-13 12:00:00,84.12,84.19,84.12,84.17,10200.0,64.139,64.1923,64.139,64.1771,10200.0
2013-05-13 12:10:00,84.17,84.19,84.17,84.19,9200.0,64.1771,64.1923,64.1771,64.1923,9200.0
2013-05-13 12:20:00,84.2,84.21,84.13,84.14,14100.0,64.2,64.2076,64.1466,64.1542,14100.0
2013-05-13 12:30:00,84.14,84.17,84.12,84.12,8100.0,64.1542,64.1771,64.139,64.139,8100.0
2013-05-13 12:40:00,84.11,84.13,84.1,84.11,20400.0,64.1313,64.1466,64.1237,64.1313,20400.0
2013-05-13 12:50:00,84.11,84.11,84.07,84.09,13700.0,64.1313,64.1313,64.1008,64.1161,13700.0
2013-05-13 13:00:00,84.1,84.12,84.1,84.11,14900.0,64.1237,64.139,64.1237,64.1313,14900.0
2013-05-13 13:10:00,84.12,84.18,84.12,84.18,12700.0,64.139,64.1847,64.139,64.1847,12700.0
2013-05-13 13:20:00,84.19,84.19,84.12,84.13,23500.0,64.1923,64.1923,64.139,64.1466,23500.0
2013-05-13 13:30:00,84.12,84.12,84.06,84.07,23000.0,64.139,64.139,64.0932,64.1008,23000.0
2013-05-13 13:40:00,84.07,84.08,84.02,84.02,11200.0,64.1008,64.1085,64.0627,64.0627,11200.0
2013-05-13 13:50:00,84.02,84.06,84.02,84.04,32900.0,64.0627,64.0932,64.0627,64.078,32900.0
2013-05-13 14:00:00,84.04,84.07,84.01,84.05,38700.0,64.078,64.1008,64.0551,64.0856,38700.0
2013-05-13 14:10:00,84.06,84.07,84.02,84.03,34900.0,64.0932,64.1008,64.0627,64.0703,34900.0
2013-05-13 14:20:00,84.04,84.08,84.03,84.07,15100.0,64.078,64.1085,64.0703,64.1008,15100.0
2013-05-13 14:30:00,84.07,84.14,84.06,84.12,21900.0,64.1008,64.1542,64.0932,64.139,21900.0
2013-05-13 14:40:00,84.13,84.15,84.12,84.12,96800.0,64.1466,64.1618,64.139,64.139,96800.0
2013-05-13 14:50:00,84.13,84.17,84.13,84.17,29500.0,64.1466,64.1771,64.1466,64.1771,29500.0
2013-05-13 15:00:00,84.17,84.18,84.1,84.1,35500.0,64.1771,64.1847,64.1237,64.1237,35500.0
2013-05-13 15:10:00,84.1,84.1,84.02,84.09,25900.0,64.1237,64.1237,64.0627,64.1161,25900.0
2013-05-13 15:20:00,84.09,84.09,84.05,84.08,14200.0,64.1161,64.1161,64.0856,64.1085,14200.0
2013-05-13 15:30:00,84.07,84.14,84.07,84.14,19200.0,64.1008,64.1542,64.1008,64.1542,19200.0
2013-05-13 15:40:00,84.14,84.15,84.08,84.09,34400.0,64.1542,64.1618,64.1085,64.1161,34400.0
2013-05-13 15:50:00,84.09,84.18,84.06,84.16,159600.0,64.1161,64.1847,64.0932,64.1695,159600.0
2013-05-14 09:30:00,84.23,84.5,84.23,84.47,32900.0,64.2228,64.4287,64.2228,64.4058,32900.0
2013-05-14 09:40:00,84.52,84.53,84.45,84.45,22600.0,64.4439,64.4516,64.3906,64.3906,22600.0
2013-05-14 09:50:00,84.54,84.58,84.51,84.57,11000.0,64.4592,64.4897,64.4363,64.4821,11000.0
2013-05-14 10:00:00,84.59,84.65,84.57,84.64,60900.0,64.4973,64.5431,64.4821,64.5354,60900.0
2013-05-14 10:10:00,84.63,84.72,84.63,84.72,6300.0,64.5278,64.5964,64.5278,64.5964,6300.0
2013-05-14 10:20:00,84.71,84.8,84.66,84.8,34700.0,64.5888,64.6574,64.5507,64.6574,34700.0
2013-05-14 10:30:00,84.8,84.87,84.79,84.87,7800.0,64.6574,64.7108,64.6498,64.7108,7800.0
2013-05-14 10:40:00,84.86,84.88,84.84,84.87,5400.0,64.7032,64.7184,64.6879,64.7108,5400.0
2013-05-14 10:50:00,84.86,84.93,84.86,84.91,14000.0,64.7032,64.7566,64.7032,64.7413,14000.0
2013-05-14 11:00:00,84.93,84.94,84.87,84.88,11700.0,64.7566,64.7642,64.7108,64.7184,11700.0
2013-05-14 11:10:00,84.87,84.88,84.85,84.87,68600.0,64.7108,64.7184,64.6956,64.7108,68600.0
2013-05-14 11:20:00,84.87,84.87,84.83,84.86,26900.0,64.7108,64.7108,64.6803,64.7032,26900.0
2013-05-14 11:30:00,84.86,84.93,84.85,84.92,34500.0,64.7032,64.7566,64.6956,64.7489,34500.0
2013-05-14 11:40:00,84.92,84.99,84.9,84.95,23500.0,64.7489,64.8023,64.7337,64.7718,23500.0
2013-05-14 11:50:00,84.94,84.97,84.91,84.97,19100.0,64.7642,64.7871,64.7413,64.7871,19100.0
2013-05-14 12:00:00,84.96,84.97,84.93,84.96,14400.0,64.7794,64.7871,64.7566,64.7794,14400.0
2013-05-14 12:10:00,84.97,85.05,84.97,85.05,19800.0,64.7871,64.8481,64.7871,64.8481,19800.0
2013-05-14 12:20:00,85.04,85.04,84.97,84.98,17700.0,64.8404,64.8404,64.7871,64.7947,17700.0
2013-05-14 12:30:00,84.97,84.99,84.94,84.99,28300.0,64.7871,64.8023,64.7642,64.8023,28300.0
2013-05-14 12:40:00,84.99,85.0,84.94,84.95,22500.0,64.8023,64.8099,64.7642,64.7718,22500.0
2013-05-14 12:50:00,84.95,84.96,84.94,84.95,7300.0,64.7718,64.7794,64.7642,64.7718,7300.0
2013-05-14 13:00:00,84.95,84.99,84.94,84.98,13700.0,64.7718,64.8023,64.7642,64.7947,13700.0
2013-05-14 13:10:00,84.98,84.99,84.94,84.97,31200.0,64.7947,64.8023,64.7642,64.7871,31200.0
2013-05-14 13:20:00,84.98,84.98,84.94,84.97,13000.0,64.7947,64.7947,64.7642,64.7871,13000.0
2013-05-14 13:30:00,84.98,85.02,84.98,85.0,19800.0,64.7947,64.8252,64.7947,64.8099,19800.0
2013-05-14 13:40:00,84.99,85.0,84.97,84.98,15700.0,64.8023,64.8099,64.7871,64.7947,15700.0
2013-05-14 13:50:00,84.97,84.97,84.87,84.91,25800.0,64.7871,64.7871,64.7108,64.7413,25800.0
2013-05-14 14:00:00,84.9,84.92,84.85,84.92,21500.0,64.7337,64.7489,64.6956,64.7489,21500.0
2013-05-14 14:10:00,84.91,84.94,84.9,84.91,31300.0,64.7413,64.7642,64.7337,64.7413,31300.0
2013-05-14 14:20:00,84.9,84.91,84.86,84.9,23300.0,64.7337,64.7413,64.7032,64.7337,23300.0
2013-05-14 14:30:00,84.92,84.99,84.92,84.98,25900.0,64.7489,64.8023,64.7489,64.7947,25900.0
2013-05-14 14:40:00,84.99,84.99,84.91,84.93,30800.0,64.8023,64.8023,64.7413,64.7566,30800.0
2013-05-14 14:50:00,84.92,84.93,84.87,84.87,26900.0,64.7489,64.7566,64.7108,64.7108,26900.0
2013-05-14 15:00:00,84.86,84.96,84.86,84.94,26300.0,64.7032,64.7794,64.7032,64.7642,26300.0
2013-05-14 15:10:00,84.95,85.02,84.94,85.0,33900.0,64.7718,64.8252,64.7642,64.8099,33900.0
2013-05-14 15:20:00,85.0,85.01,84.97,84.97,35900.0,64.8099,64.8176,64.7871,64.7871,35900.0
2013-05-14 15:30:00,84.98,85.12,84.98,85.11,50200.0,64.7947,64.9014,64.7947,64.8938,50200.0
2013-05-14 15:40:00,85.11,85.17,85.1,85.17,69000.0,64.8938,64.9395,64.8862,64.9395,69000.0
2013-05-14 15:50:00,85.17,85.17,85.1,85.13,101400.0,64.9395,64.9395,64.8862,64.9091,101400.0
2013-05-15 09:30:00,84.93,85.06,84.93,85.02,46700.0,64.7566,64.8557,64.7566,64.8252,46700.0
2013-05-15 09:40:00,85.02,85.04,84.94,84.97,15400.0,64.8252,64.8404,64.7642,64.7871,15400.0
2013-05-15 09:50:00,84.95,85.07,84.94,85.07,21000.0,64.7718,64.8633,64.7642,64.8633,21000.0
2013-05-15 10:00:00,85.09,85.17,85.08,85.11,16300.0,64.8786,64.9395,64.8709,64.8938,16300.0
2013-05-15 10:10:00,85.1,85.12,85.05,85.11,12200.0,64.8862,64.9014,64.8481,64.8938,12200.0
2013-05-15 10:20:00,85.14,85.17,85.07,85.09,9100.0,64.9167,64.9395,64.8633,64.8786,9100.0
2013-05-15 10:30:00,85.09,85.17,85.09,85.16,11000.0,64.8786,64.9395,64.8786,64.9319,11000.0
2013-05-15 10:40:00,85.16,85.16,85.04,85.06,16100.0,64.9319,64.9319,64.8404,64.8557,16100.0
2013-05-15 10:50:00,85.06,85.19,85.06,85.19,20000.0,64.8557,64.9548,64.8557,64.9548,20000.0
2013-05-15 11:00:00,85.18,85.33,85.18,85.31,30300.0,64.9472,65.0615,64.9472,65.0463,30300.0
2013-05-15 11:10:00,85.32,85.39,85.3,85.39,32800.0,65.0539,65.1073,65.0387,65.1073,32800.0
2013-05-15 11:20:00,85.37,85.39,85.34,85.36,17700.0,65.092,65.1073,65.0692,65.0844,17700.0
2013-05-15 11:30:00,85.36,85.47,85.34,85.47,8100.0,65.0844,65.1683,65.0692,65.1683,8100.0
2013-05-15 11:40:00,85.47,85.48,85.45,85.46,12100.0,65.1683,65.1759,65.153,65.1607,12100.0
2013-05-15 11:50:00,85.46,85.58,85.46,85.58,13900.0,65.1607,65.2522,65.1607,65.2522,13900.0
2013-05-15 12:00:00,85.58,85.7,85.55,85.69,30100.0,65.2522,65.3437,65.2293,65.336,30100.0
2013-05-15 12:10:00,85.68,85.74,85.67,85.71,24900.0,65.3284,65.3742,65.3208,65.3513,24900.0
2013-05-15 12:20:00,85.72,85.72,85.67,85.69,6500.0,65.3589,65.3589,65.3208,65.336,6500.0
2013-05-15 12:30:00,85.71,85.8,85.7,85.8,15900.0,65.3513,65.4199,65.3437,65.4199,15900.0
2013-05-15 12:40:00,85.81,85.85,85.8,85.83,19000.0,65.4275,65.458,65.4199,65.4428,19000.0
2013-05-15 12:50:00,85.82,85.84,85.75,85.75,21000.0,65.4352,65.4504,65.3818,65.3818,21000.0
2013-05-15 13:00:00,85.74,85.75,85.68,85.7,20000.0,65.3742,65.3818,65.3284,65.3437,20000.0
2013-05-15 13:10:00,85.7,85.75,85.66,85.67,22900.0,65.3437,65.3818,65.3132,65.3208,22900.0
2013-05-15 13:20:00,85.68,85.68,85.59,85.61,48900.0,65.3284,65.3284,65.2598,65.275,48900.0
2013-05-15 13:30:00,85.62,85.69,85.62,85.64,8300.0,65.2827,65.336,65.2827,65.2979,8300.0
2013-05-15 13:40:00,85.64,85.65,85.58,85.61,47300.0,65.2979,65.3055,65.2522,65.275,47300.0
2013-05-15 13:50:00,85.6,85.62,85.49,85.49,20700.0,65.2674,65.2827,65.1835,65.1835,20700.0
2013-05-15 14:00:00,85.49,85.54,85.49,85.52,9800.0,65.1835,65.2217,65.1835,65.2064,9800.0
2013-05-15 14:10:00,85.51,85.51,85.42,85.42,11400.0,65.1988,65.1988,65.1302,65.1302,11400.0
2013-05-15 14:20:00,85.43,85.46,85.34,85.46,24200.0,65.1378,65.1607,65.0692,65.1607,24200.0
2013-05-15 14:30:00,85.46,85.5,85.43,85.43,15100.0,65.1607,65.1912,65.1378,65.1378,15100.0
2013-05-15 14:40:00,85.44,85.48,85.28,85.38,75900.0,65.1454,65.1759,65.0234,65.0997,75900.0
2013-05-15 14:50:00,85.37,85.41,85.29,85.38,18600.0,65.092,65.1225,65.031,65.0997,18600.0
2013-05-15 15:00:00,85.37,85.45,85.33,85.45,44300.0,65.092,65.153,65.0615,65.153,44300.0
2013-05-15 15:10:00,85.46,85.56,85.42,85.44,40000.0,65.1607,65.2369,65.1302,65.1454,40000.0
2013-05-15 15:20:00,85.44,85.51,85.4,85.48,32500.0,65.1454,65.1988,65.1149,65.1759,32500.0
2013-05-15 15:30:00,85.49,85.61,85.49,85.61,47400.0,65.1835,65.275,65.1835,65.275,47400.0
2013-05-15 15:40:00,85.61,85.65,85.57,85.6,50700.0,65.275,65.3055,65.2445,65.2674,50700.0
2013-05-15 15:50:00,85.6,85.69,85.6,85.61,131600.0,65.2674,65.336,65.2674,65.275,131600.0
2013-05-16 09:30:00,85.54,85.7,85.44,85.7,32200.0,65.2217,65.3437,65.1454,65.3437,32200.0
2013-05-16 09:40:00,85.69,85.7,85.63,85.63,58700.0,65.336,65.3437,65.2903,65.2903,58700.0
2013-05-16 09:50:00,85.63,85.81,85.63,85.76,10300.0,65.2903,65.4275,65.2903,65.3894,10300.0
2013-05-16 10:00:00,85.72,85.73,85.44,85.46,39600.0,65.3589,65.3665,65.1454,65.1607,39600.0
2013-05-16 10:10:00,85.48,85.58,85.47,85.57,12100.0,65.1759,65.2522,65.1683,65.2445,12100.0
2013-05-16 10:20:00,85.54,85.64,85.51,85.57,16600.0,65.2217,65.2979,65.1988,65.2445,16600.0
2013-05-16 10:30:00,85.57,85.72,85.51,85.68,11000.0,65.2445,65.3589,65.1988,65.3284,11000.0
2013-05-16 10:40:00,85.65,85.7,85.58,85.62,37000.0,65.3055,65.3437,65.2522,65.2827,37000.0
2013-05-16 10:50:00,85.63,85.7,85.58,85.63,26300.0,65.2903,65.3437,65.2522,65.2903,26300.0
2013-05-16 11:00:00,85.66,85.7,85.64,85.66,19600.0,65.3132,65.3437,65.2979,65.3132,19600.0
2013-05-16 11:10:00,85.68,85.84,85.68,85.76,11900.0,65.3284,65.4504,65.3284,65.3894,11900.0
2013-05-16 11:20:00,85.75,85.76,85.71,85.74,7000.0,65.3818,65.3894,65.3513,65.3742,7000.0
2013-05-16 11:30:00,85.75,85.82,85.75,85.82,9900.0,65.3818,65.4352,65.3818,65.4352,9900.0
2013-05-16 11:40:00,85.82,85.82,85.74,85.77,7800.0,65.4352,65.4352,65.3742,65.397,7800.0
2013-05-16 11:50:00,85.78,85.8,85.72,85.73,3700.0,65.4047,65.4199,65.3589,65.3665,3700.0
2013-05-16 12:00:00,85.73,85.74,85.7,85.74,10900.0,65.3665,65.3742,65.3437,65.3742,10900.0
2013-05-16 12:10:00,85.75,85.75,85.73,85.74,14600.0,65.3818,65.3818,65.3665,65.3742,14600.0
2013-05-16 12:20:00,85.73,85.74,85.69,85.69,4400.0,65.3665,65.3742,65.336,65.336,4400.0
2013-05-16 12:30:00,85.69,85.69,85.64,85.64,6600.0,65.336,65.336,65.2979,65.2979,6600.0
2013-05-16 12:40:00,85.67,85.67,85.64,85.65,1900.0,65.3208,65.3208,65.2979,65.3055,1900.0
2013-05-16 12:50:00,85.65,85.71,85.65,85.7,3100.0,65.3055,65.3513,65.3055,65.3437,3100.0
2013-05-16 13:00:00,85.69,85.69,85.65,85.68,54000.0,65.336,65.336,65.3055,65.3284,54000.0
2013-05-16 13:10:00,85.68,85.69,85.65,85.67,10700.0,65.3284,65.336,65.3055,65.3208,10700.0
2013-05-16 13:20:00,85.66,85.66,85.63,85.64,34600.0,65.3132,65.3132,65.2903,65.2979,34600.0
2013-05-16 13:30:00,85.64,85.66,85.63,85.66,5600.0,65.2979,65.3132,65.2903,65.3132,5600.0
2013-05-16 13:40:00,85.64,85.69,85.64,85.68,25400.0,65.2979,65.336,65.2979,65.3284,25400.0
2013-05-16 13:50:00,85.68,85.69,85.62,85.63,37900.0,65.3284,65.336,65.2827,65.2903,37900.0
2013-05-16 14:00:00,85.62,85.74,85.62,85.74,27300.0,65.2827,65.3742,65.2827,65.3742,27300.0
2013-05-16 14:10:00,85.74,85.76,85.73,85.75,6300.0,65.3742,65.3894,65.3665,65.3818,6300.0
2013-05-16 14:20:00,85.74,85.74,85.7,85.72,9900.0,65.3742,65.3742,65.3437,65.3589,9900.0
2013-05-16 14:30:00,85.72,85.73,85.71,85.72,10900.0,65.3589,65.3665,65.3513,65.3589,10900.0
2013-05-16 14:40:00,85.72,85.72,85.6,85.63,48500.0,65.3589,65.3589,65.2674,65.2903,48500.0
2013-05-16 14:50:00,85.66,85.66,85.52,85.52,11100.0,65.3132,65.3132,65.2064,65.2064,11100.0
2013-05-16 15:00:00,85.53,85.57,85.52,85.56,39000.0,65.214,65.2445,65.2064,65.2369,39000.0
2013-05-16 15:10:00,85.56,85.58,85.4,85.4,24600.0,65.2369,65.2522,65.1149,65.1149,24600.0
2013-05-16 15:20:00,85.4,85.42,85.29,85.36,21200.0,65.1149,65.1302,65.031,65.0844,21200.0
2013-05-16 15:30:00,85.36,85.36,85.17,85.2,43900.0,65.0844,65.0844,64.9395,64.9624,43900.0
2013-05-16 15:40:00,85.21,85.3,85.15,85.19,561500.0,64.97,65.0387,64.9243,64.9548,561500.0
2013-05-16 15:50:00,85.19,85.32,85.17,85.27,57800.0,64.9548,65.0539,64.9395,65.0158,57800.0
2013-05-17 09:30:00,85.58,85.68,85.55,85.63,12700.0,65.2522,65.3284,65.2293,65.2903,12700.0
2013-05-17 09:40:00,85.6,85.61,85.53,85.59,9900.0,65.2674,65.275,65.214,65.2598,9900.0
2013-05-17 09:50:00,85.59,85.76,85.56,85.76,66600.0,65.2598,65.3894,65.2369,65.3894,66600.0
2013-05-17 10:00:00,85.78,85.83,85.76,85.78,21300.0,65.4047,65.4428,65.3894,65.4047,21300.0
2013-05-17 10:10:00,85.78,85.82,85.74,85.81,13800.0,65.4047,65.4352,65.3742,65.4275,13800.0
2013-05-17 10:20:00,85.81,85.86,85.76,85.81,14000.0,65.4275,65.4657,65.3894,65.4275,14000.0
2013-05-17 10:30:00,85.8,85.86,85.79,85.82,16200.0,65.4199,65.4657,65.4123,65.4352,16200.0
2013-05-17 10:40:00,85.81,85.84,85.78,85.79,11300.0,65.4275,65.4504,65.4047,65.4123,11300.0
2013-05-17 10:50:00,85.77,85.78,85.67,85.67,30200.0,65.397,65.4047,65.3208,65.3208,30200.0
2013-05-17 11:00:00,85.66,85.72,85.63,85.64,9400.0,65.3132,65.3589,65.2903,65.2979,9400.0
2013-05-17 11:10:00,85.63,85.71,85.59,85.7,14100.0,65.2903,65.3513,65.2598,65.3437,14100.0
2013-05-17 11:20:00,85.71,85.75,85.69,85.72,6100.0,65.3513,65.3818,65.336,65.3589,6100.0
2013-05-17 11:30:00,85.74,85.8,85.73,85.79,9100.0,65.3742,65.4199,65.3665,65.4123,9100.0
2013-05-17 11:40:00,85.78,85.79,85.75,85.76,10700.0,65.4047,65.4123,65.3818,65.3894,10700.0
2013-05-17 11:50:00,85.77,85.79,85.73,85.74,9700.0,65.397,65.4123,65.3665,65.3742,9700.0
2013-05-17 12:00:00,85.74,85.74,85.69,85.7,7700.0,65.3742,65.3742,65.336,65.3437,7700.0
2013-05-17 12:10:00,85.7,85.75,85.7,85.75,5200.0,65.3437,65.3818,65.3437,65.3818,5200.0
2013-05-17 12:20:00,85.74,85.76,85.72,85.75,17600.0,65.3742,65.3894,65.3589,65.3818,17600.0
2013-05-17 12:30:00,85.74,85.78,85.74,85.74,6600.0,65.3742,65.4047,65.3742,65.3742,6600.0
2013-05-17 12:40:00,85.72,85.74,85.72,85.72,2900.0,65.3589,65.3742,65.3589,65.3589,2900.0
2013-05-17 12:50:00,85.72,85.72,85.67,85.7,1900.0,65.3589,65.3589,65.3208,65.3437,1900.0
2013-05-17 13:00:00,85.71,85.72,85.69,85.7,3200.0,65.3513,65.3589,65.336,65.3437,3200.0
2013-05-17 13:10:00,85.71,85.74,85.71,85.71,16800.0,65.3513,65.3742,65.3513,65.3513,16800.0
2013-05-17 13:20:00,85.71,85.77,85.71,85.76,9200.0,65.3513,65.397,65.3513,65.3894,9200.0
2013-05-17 13:30:00,85.76,85.77,85.75,85.77,5400.0,65.3894,65.397,65.3818,65.397,5400.0
2013-05-17 13:40:00,85.76,85.77,85.71,85.71,4600.0,65.3894,65.397,65.3513,65.3513,4600.0
2013-05-17 13:50:00,85.72,85.76,85.72,85.73,14000.0,65.3589,65.3894,65.3589,65.3665,14000.0
2013-05-17 14:00:00,85.74,85.77,85.74,85.76,6200.0,65.3742,65.397,65.3742,65.3894,6200.0
2013-05-17 14:10:00,85.77,85.84,85.77,85.84,29600.0,65.397,65.4504,65.397,65.4504,29600.0
2013-05-17 14:20:00,85.84,85.89,85.8,85.87,13800.0,65.4504,65.4885,65.4199,65.4733,13800.0
2013-05-17 14:30:00,85.88,85.94,85.88,85.94,199000.0,65.4809,65.5267,65.4809,65.5267,199000.0
2013-05-17 14:40:00,85.93,85.99,85.89,85.97,50900.0,65.519,65.5648,65.4885,65.5495,50900.0
2013-05-17 14:50:00,85.99,86.05,85.98,86.05,28700.0,65.5648,65.6105,65.5571,65.6105,28700.0
2013-05-17 15:00:00,86.07,86.09,86.04,86.07,18800.0,65.6258,65.641,65.6029,65.6258,18800.0
2013-05-17 15:10:00,86.06,86.07,86.03,86.05,11800.0,65.6181,65.6258,65.5953,65.6105,11800.0
2013-05-17 15:20:00,86.05,86.15,86.05,86.14,24900.0,65.6105,65.6868,65.6105,65.6791,24900.0
2013-05-17 15:30:00,86.13,86.18,86.13,86.13,29300.0,65.6715,65.7096,65.6715,65.6715,29300.0
2013-05-17 15:40:00,86.14,86.19,86.11,86.16,12800.0,65.6791,65.7173,65.6563,65.6944,12800.0
2013-05-17 15:50:00,86.16,86.17,86.09,86.17,25800.0,65.6944,65.702,65.641,65.702,25800.0
2013-05-20 09:30:00,86.03,86.18,86.03,86.17,28900.0,65.5953,65.7096,65.5953,65.702,28900.0
2013-05-20 09:40:00,86.2,86.2,86.05,86.05,7600.0,65.7249,65.7249,65.6105,65.6105,7600.0
2013-05-20 09:50:00,86.03,86.14,85.99,86.14,17700.0,65.5953,65.6791,65.5648,65.6791,17700.0
2013-05-20 10:00:00,86.14,86.25,86.14,86.22,19100.0,65.6791,65.763,65.6791,65.7401,19100.0
2013-05-20 10:10:00,86.21,86.23,86.18,86.2,11000.0,65.7325,65.7478,65.7096,65.7249,11000.0
2013-05-20 10:20:00,86.2,86.23,86.15,86.16,10800.0,65.7249,65.7478,65.6868,65.6944,10800.0
2013-05-20 10:30:00,86.14,86.2,86.14,86.15,229800.0,65.6791,65.7249,65.6791,65.6868,229800.0
2013-05-20 10:40:00,86.16,86.25,86.16,86.23,36600.0,65.6944,65.763,65.6944,65.7478,36600.0
2013-05-20 10:50:00,86.23,86.23,86.17,86.19,88900.0,65.7478,65.7478,65.702,65.7173,88900.0
2013-05-20 11:00:00,86.21,86.29,86.2,86.29,263000.0,65.7325,65.7935,65.7249,65.7935,263000.0
2013-05-20 11:10:00,86.31,86.32,86.27,86.32,22700.0,65.8088,65.8164,65.7783,65.8164,22700.0
2013-05-20 11:20:00,86.33,86.36,86.31,86.36,106000.0,65.824,65.8469,65.8088,65.8469,106000.0
2013-05-20 11:30:00,86.36,86.39,86.36,86.38,26900.0,65.8469,65.8698,65.8469,65.8621,26900.0
2013-05-20 11:40:00,86.39,86.45,86.39,86.45,20000.0,65.8698,65.9155,65.8698,65.9155,20000.0
2013-05-20 11:50:00,86.45,86.48,86.44,86.47,19100.0,65.9155,65.9384,65.9079,65.9308,19100.0
2013-05-20 12:00:00,86.47,86.52,86.46,86.49,9000.0,65.9308,65.9689,65.9231,65.946,9000.0
2013-05-20 12:10:00,86.5,86.5,86.43,86.44,16400.0,65.9536,65.9536,65.9003,65.9079,16400.0
2013-05-20 12:20:00,86.44,86.46,86.42,86.45,24100.0,65.9079,65.9231,65.8926,65.9155,24100.0
2013-05-20 12:30:00,86.45,86.45,86.37,86.39,23700.0,65.9155,65.9155,65.8545,65.8698,23700.0
2013-05-20 12:40:00,86.38,86.41,86.37,86.4,37700.0,65.8621,65.885,65.8545,65.8774,37700.0
2013-05-20 12:50:00,86.41,86.42,86.37,86.37,25500.0,65.885,65.8926,65.8545,65.8545,25500.0
2013-05-20 13:00:00,86.37,86.41,86.35,86.41,25600.0,65.8545,65.885,65.8393,65.885,25600.0
2013-05-20 13:10:00,86.4,86.41,86.28,86.28,28400.0,65.8774,65.885,65.7859,65.7859,28400.0
2013-05-20 13:20:00,86.27,86.31,86.21,86.24,17000.0,65.7783,65.8088,65.7325,65.7554,17000.0
2013-05-20 13:30:00,86.24,86.27,86.24,86.26,24100.0,65.7554,65.7783,65.7554,65.7706,24100.0
2013-05-20 13:40:00,86.26,86.26,86.09,86.18,67700.0,65.7706,65.7706,65.641,65.7096,67700.0
2013-05-20 13:50:00,86.18,86.22,86.15,86.19,42100.0,65.7096,65.7401,65.6868,65.7173,42100.0
2013-05-20 14:00:00,86.2,86.2,86.03,86.13,51000.0,65.7249,65.7249,65.5953,65.6715,51000.0
2013-05-20 14:10:00,86.13,86.15,86.11,86.12,31100.0,65.6715,65.6868,65.6563,65.6639,31100.0
2013-05-20 14:20:00,86.12,86.24,86.12,86.23,41900.0,65.6639,65.7554,65.6639,65.7478,41900.0
2013-05-20 14:30:00,86.23,86.27,86.17,86.19,55200.0,65.7478,65.7783,65.702,65.7173,55200.0
2013-05-20 14:40:00,86.17,86.21,86.14,86.21,36300.0,65.702,65.7325,65.6791,65.7325,36300.0
2013-05-20 14:50:00,86.21,86.25,86.17,86.18,103100.0,65.7325,65.763,65.702,65.7096,103100.0
2013-05-20 15:00:00,86.18,86.24,86.17,86.23,55700.0,65.7096,65.7554,65.702,65.7478,55700.0
2013-05-20 15:10:00,86.22,86.26,86.2,86.21,60200.0,65.7401,65.7706,65.7249,65.7325,60200.0
2013-05-20 15:20:00,86.21,86.21,86.13,86.21,44500.0,65.7325,65.7325,65.6715,65.7325,44500.0
2013-05-20 15:30:00,86.21,86.24,86.14,86.14,44100.0,65.7325,65.7554,65.6791,65.6791,44100.0
2013-05-20 15:40:00,86.15,86.22,86.13,86.17,62000.0,65.6868,65.7401,65.6715,65.702,62000.0
2013-05-20 15:50:00,86.17,86.21,86.12,86.2,82900.0,65.702,65.7325,65.6639,65.7249,82900.0
2013-05-21 09:30:00,86.27,86.46,86.26,86.44,15000.0,65.7783,65.9231,65.7706,65.9079,15000.0
2013-05-21 09:40:00,86.42,86.44,86.39,86.44,8400.0,65.8926,65.9079,65.8698,65.9079,8400.0
2013-05-21 09:50:00,86.47,86.56,86.47,86.51,9800.0,65.9308,65.9994,65.9308,65.9613,9800.0
2013-05-21 10:00:00,86.46,86.52,86.39,86.4,12200.0,65.9231,65.9689,65.8698,65.8774,12200.0
2013-05-21 10:10:00,86.38,86.38,86.22,86.29,20600.0,65.8621,65.8621,65.7401,65.7935,20600.0
2013-05-21 10:20:00,86.3,86.3,86.12,86.2,11900.0,65.8011,65.8011,65.6639,65.7249,11900.0
2013-05-21 10:30:00,86.17,86.19,86.05,86.15,10100.0,65.702,65.7173,65.6105,65.6868,10100.0
2013-05-21 10:40:00,86.17,86.17,86.07,86.15,19500.0,65.702,65.702,65.6258,65.6868,19500.0
2013-05-21 10:50:00,86.14,86.16,86.09,86.15,5600.0,65.6791,65.6944,65.641,65.6868,5600.0
2013-05-21 11:00:00,86.13,86.21,86.13,86.2,16300.0,65.6715,65.7325,65.6715,65.7249,16300.0
2013-05-21 11:10:00,86.16,86.21,86.14,86.21,11300.0,65.6944,65.7325,65.6791,65.7325,11300.0
2013-05-21 11:20:00,86.19,86.22,86.14,86.17,6300.0,65.7173,65.7401,65.6791,65.702,6300.0
2013-05-21 11:30:00,86.16,86.35,86.16,86.32,14400.0,65.6944,65.8393,65.6944,65.8164,14400.0
2013-05-21 11:40:00,86.33,86.33,86.28,86.3,12000.0,65.824,65.824,65.7859,65.8011,12000.0
2013-05-21 11:50:00,86.31,86.36,86.29,86.31,9300.0,65.8088,65.8469,65.7935,65.8088,9300.0
2013-05-21 12:00:00,86.31,86.4,86.31,86.4,11200.0,65.8088,65.8774,65.8088,65.8774,11200.0
2013-05-21 12:10:00,86.4,86.44,86.38,86.42,33200.0,65.8774,65.9079,65.8621,65.8926,33200.0
2013-05-21 12:20:00,86.43,86.46,86.41,86.46,4500.0,65.9003,65.9231,65.885,65.9231,4500.0
2013-05-21 12:30:00,86.45,86.46,86.36,86.36,12700.0,65.9155,65.9231,65.8469,65.8469,12700.0
2013-05-21 12:40:00,86.38,86.42,86.37,86.37,7400.0,65.8621,65.8926,65.8545,65.8545,7400.0
2013-05-21 12:50:00,86.37,86.42,86.37,86.41,2800.0,65.8545,65.8926,65.8545,65.885,2800.0
2013-05-21 13:00:00,86.4,86.62,86.4,86.56,27600.0,65.8774,66.0451,65.8774,65.9994,27600.0
2013-05-21 13:10:00,86.56,86.57,86.48,86.56,26600.0,65.9994,66.007,65.9384,65.9994,26600.0
2013-05-21 13:20:00,86.56,86.56,86.51,86.53,8500.0,65.9994,65.9994,65.9613,65.9765,8500.0
2013-05-21 13:30:00,86.52,86.54,86.51,86.53,10100.0,65.9689,65.9841,65.9613,65.9765,10100.0
2013-05-21 13:40:00,86.52,86.54,86.48,86.5,13900.0,65.9689,65.9841,65.9384,65.9536,13900.0
2013-05-21 13:50:00,86.51,86.55,86.49,86.52,33500.0,65.9613,65.9918,65.946,65.9689,33500.0
2013-05-21 14:00:00,86.51,86.54,86.5,86.52,11800.0,65.9613,65.9841,65.9536,65.9689,11800.0
2013-05-21 14:10:00,86.53,86.67,86.52,86.63,8800.0,65.9765,66.0833,65.9689,66.0528,8800.0
2013-05-21 14:20:00,86.63,86.64,86.57,86.58,49100.0,66.0528,66.0604,66.007,66.0146,49100.0
2013-05-21 14:30:00,86.57,86.58,86.53,86.56,45300.0,66.007,66.0146,65.9765,65.9994,45300.0
2013-05-21 14:40:00,86.57,86.58,86.46,86.52,11600.0,66.007,66.0146,65.9231,65.9689,11600.0
2013-05-21 14:50:00,86.53,86.55,86.52,86.54,8800.0,65.9765,65.9918,65.9689,65.9841,8800.0
2013-05-21 15:00:00,86.55,86.56,86.48,86.52,11100.0,65.9918,65.9994,65.9384,65.9689,11100.0
2013-05-21 15:10:00,86.56,86.59,86.5,86.51,65900.0,65.9994,66.0223,65.9536,65.9613,65900.0
2013-05-21 15:20:00,86.52,86.53,86.45,86.46,37700.0,65.9689,65.9765,65.9155,65.9231,37700.0
2013-05-21 15:30:00,86.46,86.5,86.45,86.47,42300.0,65.9231,65.9536,65.9155,65.9308,42300.0
2013-05-21 15:40:00,86.48,86.5,86.37,86.38,45900.0,65.9384,65.9536,65.8545,65.8621,45900.0
2013-05-21 15:50:00,86.38,86.43,86.35,86.41,76000.0,65.8621,65.9003,65.8393,65.885,76000.0
2013-05-22 09:30:00,86.51,86.6,86.45,86.59,19100.0,65.9613,66.0299,65.9155,66.0223,19100.0
2013-05-22 09:40:00,86.63,86.67,86.6,86.65,33400.0,66.0528,66.0833,66.0299,66.068,33400.0
2013-05-22 09:50:00,86.66,86.68,86.57,86.66,17200.0,66.0756,66.0909,66.007,66.0756,17200.0
2013-05-22 10:00:00,86.69,87.03,86.67,87.0,68800.0,66.0985,66.3577,66.0833,66.3349,68800.0
2013-05-22 10:10:00,87.0,87.25,87.0,87.18,22400.0,66.3349,66.5255,66.3349,66.4721,22400.0
2013-05-22 10:20:00,87.16,87.37,87.15,87.29,23900.0,66.4569,66.617,66.4492,66.556,23900.0
2013-05-22 10:30:00,87.3,87.34,86.66,86.75,103000.0,66.5636,66.5941,66.0756,66.1443,103000.0
2013-05-22 10:40:00,86.74,87.0,86.71,86.8,44000.0,66.1366,66.3349,66.1138,66.1824,44000.0
2013-05-22 10:50:00,86.82,86.86,86.62,86.69,42800.0,66.1976,66.2281,66.0451,66.0985,42800.0
2013-05-22 11:00:00,86.67,86.87,86.64,86.85,30800.0,66.0833,66.2357,66.0604,66.2205,30800.0
2013-05-22 11:10:00,86.83,86.99,86.79,86.88,37600.0,66.2052,66.3272,66.1747,66.2434,37600.0
2013-05-22 11:20:00,86.88,86.96,86.86,86.96,29500.0,66.2434,66.3044,66.2281,66.3044,29500.0
2013-05-22 11:30:00,86.99,87.07,86.94,86.98,28900.0,66.3272,66.3882,66.2891,66.3196,28900.0
2013-05-22 11:40:00,86.94,87.18,86.93,87.13,31300.0,66.2891,66.4721,66.2815,66.434,31300.0
2013-05-22 11:50:00,87.14,87.14,86.99,87.0,32900.0,66.4416,66.4416,66.3272,66.3349,32900.0
2013-05-22 12:00:00,87.01,87.05,87.0,87.05,12200.0,66.3425,66.373,66.3349,66.373,12200.0
2013-05-22 12:10:00,87.01,87.01,86.91,86.95,15900.0,66.3425,66.3425,66.2662,66.2967,15900.0
2013-05-22 12:20:00,86.94,86.99,86.85,86.87,14600.0,66.2891,66.3272,66.2205,66.2357,14600.0
2013-05-22 12:30:00,86.88,86.88,86.76,86.86,20800.0,66.2434,66.2434,66.1519,66.2281,20800.0
2013-05-22 12:40:00,86.86,86.92,86.84,86.86,26600.0,66.2281,66.2739,66.2129,66.2281,26600.0
2013-05-22 12:50:00,86.87,86.97,86.86,86.95,14100.0,66.2357,66.312,66.2281,66.2967,14100.0
2013-05-22 13:00:00,86.99,86.99,86.8,86.83,21600.0,66.3272,66.3272,66.1824,66.2052,21600.0
2013-05-22 13:10:00,86.84,86.84,86.68,86.7,71300.0,66.2129,66.2129,66.0909,66.1061,71300.0
2013-05-22 13:20:00,86.68,86.68,86.55,86.56,21600.0,66.0909,66.0909,65.9918,65.9994,21600.0
2013-05-22 13:30:00,86.55,86.55,86.43,86.44,21000.0,65.9918,65.9918,65.9003,65.9079,21000.0
2013-05-22 13:40:00,86.48,86.51,86.2,86.32,61200.0,65.9384,65.9613,65.7249,65.8164,61200.0
2013-05-22 13:50:00,86.33,86.39,86.29,86.35,33200.0,65.824,65.8698,65.7935,65.8393,33200.0
2013-05-22 14:00:00,86.33,86.46,85.91,86.05,163600.0,65.824,65.9231,65.5038,65.6105,163600.0
2013-05-22 14:10:00,86.04,86.04,85.79,85.97,66900.0,65.6029,65.6029,65.4123,65.5495,66900.0
2013-05-22 14:20:00,85.97,86.03,85.82,85.87,51000.0,65.5495,65.5953,65.4352,65.4733,51000.0
2013-05-22 14:30:00,85.85,85.94,85.66,85.73,68200.0,65.458,65.5267,65.3132,65.3665,68200.0
2013-05-22 14:40:00,85.74,85.88,85.64,85.88,42700.0,65.3742,65.4809,65.2979,65.4809,42700.0
2013-05-22 14:50:00,85.87,85.93,85.81,85.92,35200.0,65.4733,65.519,65.4275,65.5114,35200.0
2013-05-22 15:00:00,85.92,85.92,85.67,85.78,35500.0,65.5114,65.5114,65.3208,65.4047,35500.0
2013-05-22 15:10:00,85.78,85.81,85.62,85.64,48500.0,65.4047,65.4275,65.2827,65.2979,48500.0
2013-05-22 15:20:00,85.62,85.62,85.31,85.31,36200.0,65.2827,65.2827,65.0463,65.0463,36200.0
2013-05-22 15:30:00,85.32,85.44,85.27,85.38,45400.0,65.0539,65.1454,65.0158,65.0997,45400.0
2013-05-22 15:40:00,85.37,85.55,85.34,85.45,41500.0,65.092,65.2293,65.0692,65.153,41500.0
2013-05-22 15:50:00,85.45,85.63,85.45,85.6,86500.0,65.153,65.2903,65.153,65.2674,86500.0
2013-05-23 09:30:00,84.66,84.82,84.59,84.79,60500.0,64.5507,64.6727,64.4973,64.6498,60500.0
2013-05-23 09:40:00,84.76,84.83,84.64,84.64,37100.0,64.6269,64.6803,64.5354,64.5354,37100.0
2013-05-23 09:50:00,84.62,84.67,84.59,84.61,22100.0,64.5202,64.5583,64.4973,64.5126,22100.0
2013-05-23 10:00:00,84.67,84.89,84.55,84.89,61200.0,64.5583,64.7261,64.4668,64.7261,61200.0
2013-05-23 10:10:00,84.89,85.07,84.89,85.02,82800.0,64.7261,64.8633,64.7261,64.8252,82800.0
2013-05-23 10:20:00,85.01,85.09,84.95,84.96,37800.0,64.8176,64.8786,64.7718,64.7794,37800.0
2013-05-23 10:30:00,84.97,85.04,84.88,84.89,32700.0,64.7871,64.8404,64.7184,64.7261,32700.0
2013-05-23 10:40:00,84.9,84.93,84.74,84.8,39000.0,64.7337,64.7566,64.6117,64.6574,39000.0
2013-05-23 10:50:00,84.8,84.95,84.79,84.82,48100.0,64.6574,64.7718,64.6498,64.6727,48100.0
2013-05-23 11:00:00,84.83,85.09,84.83,85.07,27200.0,64.6803,64.8786,64.6803,64.8633,27200.0
2013-05-23 11:10:00,85.07,85.25,85.07,85.2,113300.0,64.8633,65.0005,64.8633,64.9624,113300.0
2013-05-23 11:20:00,85.21,85.34,85.2,85.2,24500.0,64.97,65.0692,64.9624,64.9624,24500.0
2013-05-23 11:30:00,85.2,85.31,85.18,85.31,24800.0,64.9624,65.0463,64.9472,65.0463,24800.0
2013-05-23 11:40:00,85.29,85.3,85.2,85.28,19600.0,65.031,65.0387,64.9624,65.0234,19600.0
2013-05-23 11:50:00,85.3,85.36,85.21,85.3,16200.0,65.0387,65.0844,64.97,65.0387,16200.0
2013-05-23 12:00:00,85.31,85.49,85.31,85.46,20800.0,65.0463,65.1835,65.0463,65.1607,20800.0
2013-05-23 12:10:00,85.46,85.57,85.44,85.51,22000.0,65.1607,65.2445,65.1454,65.1988,22000.0
2013-05-23 12:20:00,85.5,85.53,85.41,85.42,11200.0,65.1912,65.214,65.1225,65.1302,11200.0
2013-05-23 12:30:00,85.41,85.42,85.28,85.29,12800.0,65.1225,65.1302,65.0234,65.031,12800.0
2013-05-23 12:40:00,85.29,85.34,85.25,85.34,11400.0,65.031,65.0692,65.0005,65.0692,11400.0
2013-05-23 12:50:00,85.33,85.39,85.28,85.28,35900.0,65.0615,65.1073,65.0234,65.0234,35900.0
2013-05-23 13:00:00,85.3,85.34,85.22,85.24,14800.0,65.0387,65.0692,64.9777,64.9929,14800.0
2013-05-23 13:10:00,85.26,85.31,85.22,85.26,76200.0,65.0082,65.0463,64.9777,65.0082,76200.0
2013-05-23 13:20:00,85.24,85.24,85.11,85.13,52500.0,64.9929,64.9929,64.8938,64.9091,52500.0
2013-05-23 13:30:00,85.14,85.27,85.14,85.26,22200.0,64.9167,65.0158,64.9167,65.0082,22200.0
2013-05-23 13:40:00,85.25,85.26,85.09,85.17,23200.0,65.0005,65.0082,64.8786,64.9395,23200.0
2013-05-23 13:50:00,85.18,85.39,85.15,85.39,16300.0,64.9472,65.1073,64.9243,65.1073,16300.0
2013-05-23 14:00:00,85.37,85.47,85.29,85.47,27400.0,65.092,65.1683,65.031,65.1683,27400.0
2013-05-23 14:10:00,85.45,85.49,85.4,85.49,29900.0,65.153,65.1835,65.1149,65.1835,29900.0
2013-05-23 14:20:00,85.49,85.53,85.44,85.44,53600.0,65.1835,65.214,65.1454,65.1454,53600.0
2013-05-23 14:30:00,85.43,85.43,85.3,85.39,56400.0,65.1378,65.1378,65.0387,65.1073,56400.0
2013-05-23 14:40:00,85.41,85.62,85.4,85.6,32200.0,65.1225,65.2827,65.1149,65.2674,32200.0
2013-05-23 14:50:00,85.63,85.64,85.47,85.51,32200.0,65.2903,65.2979,65.1683,65.1988,32200.0
2013-05-23 15:00:00,85.51,85.56,85.42,85.51,46200.0,65.1988,65.2369,65.1302,65.1988,46200.0
2013-05-23 15:10:00,85.5,85.6,85.39,85.39,48300.0,65.1912,65.2674,65.1073,65.1073,48300.0
2013-05-23 15:20:00,85.4,85.49,85.34,85.48,27200.0,65.1149,65.1835,65.0692,65.1759,27200.0
2013-05-23 15:30:00,85.48,85.54,85.37,85.38,114900.0,65.1759,65.2217,65.092,65.0997,114900.0
2013-05-23 15:40:00,85.4,85.47,85.31,85.32,58600.0,65.1149,65.1683,65.0463,65.0539,58600.0
2013-05-23 15:50:00,85.33,85.49,85.33,85.42,71100.0,65.0615,65.1835,65.0615,65.1302,71100.0
2013-05-24 09:30:00,84.93,85.11,84.86,85.03,32400.0,64.7566,64.8938,64.7032,64.8328,32400.0
2013-05-24 09:40:00,85.03,85.08,84.93,84.95,21300.0,64.8328,64.8709,64.7566,64.7718,21300.0
2013-05-24 09:50:00,84.91,84.92,84.8,84.85,25900.0,64.7413,64.7489,64.6574,64.6956,25900.0
2013-05-24 10:00:00,84.84,84.84,84.69,84.8,30800.0,64.6879,64.6879,64.5736,64.6574,30800.0
2013-05-24 10:10:00,84.79,84.83,84.7,84.79,31800.0,64.6498,64.6803,64.5812,64.6498,31800.0
2013-05-24 10:20:00,84.78,84.8,84.69,84.78,36200.0,64.6422,64.6574,64.5736,64.6422,36200.0
2013-05-24 10:30:00,84.78,84.94,84.78,84.92,98400.0,64.6422,64.7642,64.6422,64.7489,98400.0
2013-05-24 10:40:00,84.91,84.93,84.8,84.83,47400.0,64.7413,64.7566,64.6574,64.6803,47400.0
2013-05-24 10:50:00,84.8,84.94,84.77,84.94,200600.0,64.6574,64.7642,64.6346,64.7642,200600.0
2013-05-24 11:00:00,84.94,84.98,84.83,84.97,135800.0,64.7642,64.7947,64.6803,64.7871,135800.0
2013-05-24 11:10:00,84.98,85.03,84.94,84.96,89800.0,64.7947,64.8328,64.7642,64.7794,89800.0
2013-05-24 11:20:00,84.96,84.97,84.89,84.91,56300.0,64.7794,64.7871,64.7261,64.7413,56300.0
2013-05-24 11:30:00,84.9,84.99,84.88,84.98,73400.0,64.7337,64.8023,64.7184,64.7947,73400.0
2013-05-24 11:40:00,84.99,85.08,84.98,85.03,64900.0,64.8023,64.8709,64.7947,64.8328,64900.0
2013-05-24 11:50:00,85.02,85.05,84.95,85.04,24100.0,64.8252,64.8481,64.7718,64.8404,24100.0
2013-05-24 12:00:00,85.06,85.1,85.03,85.1,10600.0,64.8557,64.8862,64.8328,64.8862,10600.0
2013-05-24 12:10:00,85.07,85.1,85.04,85.1,21500.0,64.8633,64.8862,64.8404,64.8862,21500.0
2013-05-24 12:20:00,85.11,85.12,85.04,85.12,26500.0,64.8938,64.9014,64.8404,64.9014,26500.0
2013-05-24 12:30:00,85.11,85.12,84.93,84.96,11300.0,64.8938,64.9014,64.7566,64.7794,11300.0
2013-05-24 12:40:00,84.98,85.06,84.98,85.04,8100.0,64.7947,64.8557,64.7947,64.8404,8100.0
2013-05-24 12:50:00,85.06,85.07,85.02,85.02,7300.0,64.8557,64.8633,64.8252,64.8252,7300.0
2013-05-24 13:00:00,85.04,85.12,85.03,85.12,12900.0,64.8404,64.9014,64.8328,64.9014,12900.0
2013-05-24 13:10:00,85.1,85.2,85.07,85.19,37000.0,64.8862,64.9624,64.8633,64.9548,37000.0
2013-05-24 13:20:00,85.18,85.21,85.17,85.2,4700.0,64.9472,64.97,64.9395,64.9624,4700.0
2013-05-24 13:30:00,85.21,85.22,85.18,85.18,6100.0,64.97,64.9777,64.9472,64.9472,6100.0
2013-05-24 13:40:00,85.16,85.18,85.12,85.17,9900.0,64.9319,64.9472,64.9014,64.9395,9900.0
2013-05-24 13:50:00,85.16,85.2,85.13,85.2,11300.0,64.9319,64.9624,64.9091,64.9624,11300.0
2013-05-24 14:00:00,85.19,85.19,85.16,85.17,4700.0,64.9548,64.9548,64.9319,64.9395,4700.0
2013-05-24 14:10:00,85.17,85.32,85.17,85.32,27900.0,64.9395,65.0539,64.9395,65.0539,27900.0
2013-05-24 14:20:00,85.31,85.31,85.25,85.27,6800.0,65.0463,65.0463,65.0005,65.0158,6800.0
2013-05-24 14:30:00,85.28,85.28,85.18,85.2,29200.0,65.0234,65.0234,64.9472,64.9624,29200.0
2013-05-24 14:40:00,85.22,85.27,85.22,85.24,11100.0,64.9777,65.0158,64.9777,64.9929,11100.0
2013-05-24 14:50:00,85.23,85.28,85.2,85.26,14300.0,64.9853,65.0234,64.9624,65.0082,14300.0
2013-05-24 15:00:00,85.24,85.3,85.22,85.3,6300.0,64.9929,65.0387,64.9777,65.0387,6300.0
2013-05-24 15:10:00,85.31,85.31,85.22,85.22,8700.0,65.0463,65.0463,64.9777,64.9777,8700.0
2013-05-24 15:20:00,85.22,85.28,85.22,85.25,13400.0,64.9777,65.0234,64.9777,65.0005,13400.0
2013-05-24 15:30:00,85.24,85.24,85.12,85.12,14600.0,64.9929,64.9929,64.9014,64.9014,14600.0
2013-05-24 15:40:00,85.13,85.21,85.11,85.2,13500.0,64.9091,64.97,64.8938,64.9624,13500.0
2013-05-24 15:50:00,85.18,85.33,85.13,85.33,20500.0,64.9472,65.0615,64.9091,65.0615,20500.0
2013-05-28 09:30:00,86.24,86.3,86.05,86.19,37500.0,65.7554,65.8011,65.6105,65.7173,37500.0
2013-05-28 09:40:00,86.19,86.42,86.17,86.38,35100.0,65.7173,65.8926,65.702,65.8621,35100.0
2013-05-28 09:50:00,86.39,86.47,86.34,86.47,26500.0,65.8698,65.9308,65.8316,65.9308,26500.0
2013-05-28 10:00:00,86.48,86.56,86.4,86.55,75100.0,65.9384,65.9994,65.8774,65.9918,75100.0
2013-05-28 10:10:00,86.55,86.57,86.47,86.56,33000.0,65.9918,66.007,65.9308,65.9994,33000.0
2013-05-28 10:20:00,86.57,86.61,86.56,86.59,38800.0,66.007,66.0375,65.9994,66.0223,38800.0
2013-05-28 10:30:00,86.59,86.6,86.5,86.5,18400.0,66.0223,66.0299,65.9536,65.9536,18400.0
2013-05-28 10:40:00,86.46,86.5,86.38,86.49,19900.0,65.9231,65.9536,65.8621,65.946,19900.0
2013-05-28 10:50:00,86.48,86.49,86.35,86.38,22600.0,65.9384,65.946,65.8393,65.8621,22600.0
2013-05-28 11:00:00,86.39,86.39,86.24,86.25,72400.0,65.8698,65.8698,65.7554,65.763,72400.0
2013-05-28 11:10:00,86.25,86.35,86.24,86.35,25900.0,65.763,65.8393,65.7554,65.8393,25900.0
2013-05-28 11:20:00,86.31,86.35,86.26,86.35,9000.0,65.8088,65.8393,65.7706,65.8393,9000.0
2013-05-28 11:30:00,86.33,86.33,86.18,86.21,82600.0,65.824,65.824,65.7096,65.7325,82600.0
2013-05-28 11:40:00,86.22,86.25,86.16,86.19,29900.0,65.7401,65.763,65.6944,65.7173,29900.0
2013-05-28 11:50:00,86.19,86.27,86.1,86.1,43700.0,65.7173,65.7783,65.6486,65.6486,43700.0
2013-05-28 12:00:00,86.08,86.18,86.08,86.17,5700.0,65.6334,65.7096,65.6334,65.702,5700.0
2013-05-28 12:10:00,86.2,86.21,86.14,86.18,4900.0,65.7249,65.7325,65.6791,65.7096,4900.0
2013-05-28 12:20:00,86.19,86.2,86.13,86.17,73300.0,65.7173,65.7249,65.6715,65.702,73300.0
2013-05-28 12:30:00,86.13,86.16,86.11,86.16,7600.0,65.6715,65.6944,65.6563,65.6944,7600.0
2013-05-28 12:40:00,86.18,86.22,86.13,86.14,4500.0,65.7096,65.7401,65.6715,65.6791,4500.0
2013-05-28 12:50:00,86.12,86.12,86.08,86.11,4600.0,65.6639,65.6639,65.6334,65.6563,4600.0
2013-05-28 13:00:00,86.13,86.2,86.11,86.11,12100.0,65.6715,65.7249,65.6563,65.6563,12100.0
2013-05-28 13:10:00,86.13,86.14,86.08,86.14,16600.0,65.6715,65.6791,65.6334,65.6791,16600.0
2013-05-28 13:20:00,86.13,86.13,85.99,86.01,11700.0,65.6715,65.6715,65.5648,65.58,11700.0
2013-05-28 13:30:00,86.02,86.02,85.92,85.97,23800.0,65.5876,65.5876,65.5114,65.5495,23800.0
2013-05-28 13:40:00,85.89,85.93,85.78,85.81,17700.0,65.4885,65.519,65.4047,65.4275,17700.0
2013-05-28 13:50:00,85.8,85.82,85.71,85.74,9700.0,65.4199,65.4352,65.3513,65.3742,9700.0
2013-05-28 14:00:00,85.76,85.77,85.63,85.73,13200.0,65.3894,65.397,65.2903,65.3665,13200.0
2013-05-28 14:10:00,85.71,85.76,85.59,85.75,23500.0,65.3513,65.3894,65.2598,65.3818,23500.0
2013-05-28 14:20:00,85.76,85.78,85.67,85.73,20800.0,65.3894,65.4047,65.3208,65.3665,20800.0
2013-05-28 14:30:00,85.72,85.75,85.57,85.57,43800.0,65.3589,65.3818,65.2445,65.2445,43800.0
2013-05-28 14:40:00,85.59,85.76,85.59,85.74,10100.0,65.2598,65.3894,65.2598,65.3742,10100.0
2013-05-28 14:50:00,85.76,85.85,85.75,85.79,18700.0,65.3894,65.458,65.3818,65.4123,18700.0
2013-05-28 15:00:00,85.8,85.86,85.72,85.81,27600.0,65.4199,65.4657,65.3589,65.4275,27600.0
2013-05-28 15:10:00,85.82,85.89,85.73,85.83,20900.0,65.4352,65.4885,65.3665,65.4428,20900.0
2013-05-28 15:20:00,85.87,85.9,85.81,85.84,18500.0,65.4733,65.4962,65.4275,65.4504,18500.0
2013-05-28 15:30:00,85.84,86.0,85.83,85.98,30000.0,65.4504,65.5724,65.4428,65.5571,30000.0
2013-05-28 15:40:00,85.98,86.02,85.93,85.97,107300.0,65.5571,65.5876,65.519,65.5495,107300.0
2013-05-28 15:50:00,85.96,85.97,85.87,85.89,73700.0,65.5419,65.5495,65.4733,65.4885,73700.0
2013-05-29 09:30:00,85.43,85.54,85.3,85.43,66900.0,65.1378,65.2217,65.0387,65.1378,66900.0
2013-05-29 09:40:00,85.43,85.45,85.18,85.33,23800.0,65.1378,65.153,64.9472,65.0615,23800.0
2013-05-29 09:50:00,85.37,85.44,85.36,85.42,17300.0,65.092,65.1454,65.0844,65.1302,17300.0
2013-05-29 10:00:00,85.46,85.62,85.46,85.5,26200.0,65.1607,65.2827,65.1607,65.1912,26200.0
2013-05-29 10:10:00,85.51,85.59,85.46,85.56,21100.0,65.1988,65.2598,65.1607,65.2369,21100.0
2013-05-29 10:20:00,85.55,85.55,85.23,85.29,35700.0,65.2293,65.2293,64.9853,65.031,35700.0
2013-05-29 10:30:00,85.28,85.38,85.23,85.33,15800.0,65.0234,65.0997,64.9853,65.0615,15800.0
2013-05-29 10:40:00,85.32,85.32,85.04,85.06,28400.0,65.0539,65.0539,64.8404,64.8557,28400.0
2013-05-29 10:50:00,85.06,85.17,85.01,85.02,23600.0,64.8557,64.9395,64.8176,64.8252,23600.0
2013-05-29 11:00:00,85.02,85.03,84.9,84.95,46100.0,64.8252,64.8328,64.7337,64.7718,46100.0
2013-05-29 11:10:00,84.95,85.08,84.95,85.06,30300.0,64.7718,64.8709,64.7718,64.8557,30300.0
2013-05-29 11:20:00,85.08,85.17,85.05,85.13,27100.0,64.8709,64.9395,64.8481,64.9091,27100.0
2013-05-29 11:30:00,85.14,85.23,85.14,85.16,32600.0,64.9167,64.9853,64.9167,64.9319,32600.0
2013-05-29 11:40:00,85.17,85.33,85.11,85.31,22400.0,64.9395,65.0615,64.8938,65.0463,22400.0
2013-05-29 11:50:00,85.29,85.37,85.25,85.33,21700.0,65.031,65.092,65.0005,65.0615,21700.0
2013-05-29 12:00:00,85.34,85.38,85.23,85.23,19900.0,65.0692,65.0997,64.9853,64.9853,19900.0
2013-05-29 12:10:00,85.23,85.37,85.22,85.37,12800.0,64.9853,65.092,64.9777,65.092,12800.0
2013-05-29 12:20:00,85.36,85.37,85.22,85.27,19600.0,65.0844,65.092,64.9777,65.0158,19600.0
2013-05-29 12:30:00,85.26,85.3,85.19,85.23,18900.0,65.0082,65.0387,64.9548,64.9853,18900.0
2013-05-29 12:40:00,85.24,85.28,85.13,85.14,21900.0,64.9929,65.0234,64.9091,64.9167,21900.0
2013-05-29 12:50:00,85.15,85.17,85.1,85.13,15400.0,64.9243,64.9395,64.8862,64.9091,15400.0
2013-05-29 13:00:00,85.14,85.23,85.14,85.2,16000.0,64.9167,64.9853,64.9167,64.9624,16000.0
2013-05-29 13:10:00,85.2,85.24,85.09,85.24,10900.0,64.9624,64.9929,64.8786,64.9929,10900.0
2013-05-29 13:20:00,85.25,85.39,85.23,85.39,31400.0,65.0005,65.1073,64.9853,65.1073,31400.0
2013-05-29 13:30:00,85.39,85.49,85.31,85.49,17000.0,65.1073,65.1835,65.0463,65.1835,17000.0
2013-05-29 13:40:00,85.5,85.57,85.49,85.54,16000.0,65.1912,65.2445,65.1835,65.2217,16000.0
2013-05-29 13:50:00,85.54,85.66,85.53,85.63,11400.0,65.2217,65.3132,65.214,65.2903,11400.0
2013-05-29 14:00:00,85.62,85.72,85.57,85.69,35000.0,65.2827,65.3589,65.2445,65.336,35000.0
2013-05-29 14:10:00,85.67,85.73,85.64,85.65,14200.0,65.3208,65.3665,65.2979,65.3055,14200.0
2013-05-29 14:20:00,85.66,85.69,85.57,85.58,13000.0,65.3132,65.336,65.2445,65.2522,13000.0
2013-05-29 14:30:00,85.57,85.58,85.51,85.56,67000.0,65.2445,65.2522,65.1988,65.2369,67000.0
2013-05-29 14:40:00,85.55,85.64,85.52,85.57,23400.0,65.2293,65.2979,65.2064,65.2445,23400.0
2013-05-29 14:50:00,85.57,85.61,85.49,85.49,61100.0,65.2445,65.275,65.1835,65.1835,61100.0
2013-05-29 15:00:00,85.48,85.53,85.43,85.51,47100.0,65.1759,65.214,65.1378,65.1988,47100.0
2013-05-29 15:10:00,85.51,85.59,85.49,85.55,33300.0,65.1988,65.2598,65.1835,65.2293,33300.0
2013-05-29 15:20:00,85.55,85.66,85.54,85.66,125300.0,65.2293,65.3132,65.2217,65.3132,125300.0
2013-05-29 15:30:00,85.66,85.7,85.6,85.62,76100.0,65.3132,65.3437,65.2674,65.2827,76100.0
2013-05-29 15:40:00,85.62,85.63,85.47,85.52,144100.0,65.2827,65.2903,65.1683,65.2064,144100.0
2013-05-29 15:50:00,85.52,85.52,85.41,85.46,365800.0,65.2064,65.2064,65.1225,65.1607,365800.0
2013-05-30 09:30:00,85.53,85.67,85.43,85.62,51300.0,65.214,65.3208,65.1378,65.2827,51300.0
2013-05-30 09:40:00,85.65,86.0,85.65,85.94,18200.0,65.3055,65.5724,65.3055,65.5267,18200.0
2013-05-30 09:50:00,86.0,86.04,85.97,85.99,73700.0,65.5724,65.6029,65.5495,65.5648,73700.0
2013-05-30 10:00:00,86.0,86.05,85.83,85.84,427200.0,65.5724,65.6105,65.4428,65.4504,427200.0
2013-05-30 10:10:00,85.84,85.95,85.8,85.83,36100.0,65.4504,65.5343,65.4199,65.4428,36100.0
2013-05-30 10:20:00,85.84,85.91,85.82,85.84,25200.0,65.4504,65.5038,65.4352,65.4504,25200.0
2013-05-30 10:30:00,85.85,85.93,85.84,85.91,60700.0,65.458,65.519,65.4504,65.5038,60700.0
2013-05-30 10:40:00,85.91,86.0,85.91,85.97,18400.0,65.5038,65.5724,65.5038,65.5495,18400.0
2013-05-30 10:50:00,85.97,86.0,85.9,85.99,39200.0,65.5495,65.5724,65.4962,65.5648,39200.0
2013-05-30 11:00:00,85.99,86.01,85.86,85.88,45500.0,65.5648,65.58,65.4657,65.4809,45500.0
2013-05-30 11:10:00,85.9,85.92,85.79,85.79,28500.0,65.4962,65.5114,65.4123,65.4123,28500.0
2013-05-30 11:20:00,85.79,85.89,85.79,85.89,10600.0,65.4123,65.4885,65.4123,65.4885,10600.0
2013-05-30 11:30:00,85.91,85.96,85.91,85.95,14200.0,65.5038,65.5419,65.5038,65.5343,14200.0
2013-05-30 11:40:00,85.95,86.01,85.95,85.97,12500.0,65.5343,65.58,65.5343,65.5495,12500.0
2013-05-30 11:50:00,85.97,86.06,85.97,86.06,121500.0,65.5495,65.6181,65.5495,65.6181,121500.0
2013-05-30 12:00:00,86.06,86.16,86.04,86.04,26000.0,65.6181,65.6944,65.6029,65.6029,26000.0
2013-05-30 12:10:00,86.03,86.06,86.0,86.06,58400.0,65.5953,65.6181,65.5724,65.6181,58400.0
2013-05-30 12:20:00,86.06,86.06,86.0,86.02,23000.0,65.6181,65.6181,65.5724,65.5876,23000.0
2013-05-30 12:30:00,86.02,86.02,85.95,85.95,5900.0,65.5876,65.5876,65.5343,65.5343,5900.0
2013-05-30 12:40:00,85.96,85.98,85.93,85.98,11700.0,65.5419,65.5571,65.519,65.5571,11700.0
2013-05-30 12:50:00,85.97,86.02,85.92,86.02,27200.0,65.5495,65.5876,65.5114,65.5876,27200.0
2013-05-30 13:00:00,86.03,86.05,85.97,85.97,16600.0,65.5953,65.6105,65.5495,65.5495,16600.0
2013-05-30 13:10:00,85.97,86.03,85.94,85.99,20600.0,65.5495,65.5953,65.5267,65.5648,20600.0
2013-05-30 13:20:00,86.0,86.07,86.0,86.07,8500.0,65.5724,65.6258,65.5724,65.6258,8500.0
2013-05-30 13:30:00,86.08,86.13,86.05,86.13,10200.0,65.6334,65.6715,65.6105,65.6715,10200.0
2013-05-30 13:40:00,86.13,86.13,86.09,86.13,7400.0,65.6715,65.6715,65.641,65.6715,7400.0
2013-05-30 13:50:00,86.12,86.17,86.09,86.12,29300.0,65.6639,65.702,65.641,65.6639,29300.0
2013-05-30 14:00:00,86.14,86.19,86.08,86.09,82700.0,65.6791,65.7173,65.6334,65.641,82700.0
2013-05-30 14:10:00,86.09,86.11,86.07,86.08,11600.0,65.641,65.6563,65.6258,65.6334,11600.0
2013-05-30 14:20:00,86.09,86.2,86.09,86.2,12500.0,65.641,65.7249,65.641,65.7249,12500.0
2013-05-30 14:30:00,86.2,86.21,86.13,86.16,44300.0,65.7249,65.7325,65.6715,65.6944,44300.0
2013-05-30 14:40:00,86.18,86.19,86.14,86.18,25200.0,65.7096,65.7173,65.6791,65.7096,25200.0
2013-05-30 14:50:00,86.18,86.24,86.18,86.19,28200.0,65.7096,65.7554,65.7096,65.7173,28200.0
2013-05-30 15:00:00,86.19,86.19,86.15,86.16,54300.0,65.7173,65.7173,65.6868,65.6944,54300.0
2013-05-30 15:10:00,86.16,86.16,86.1,86.12,168400.0,65.6944,65.6944,65.6486,65.6639,168400.0
2013-05-30 15:20:00,86.12,86.15,85.99,86.0,172300.0,65.6639,65.6868,65.5648,65.5724,172300.0
2013-05-30 15:30:00,86.0,86.03,85.94,85.99,50900.0,65.5724,65.5953,65.5267,65.5648,50900.0
2013-05-30 15:40:00,86.0,86.04,85.9,85.92,30200.0,65.5724,65.6029,65.4962,65.5114,30200.0
2013-05-30 15:50:00,85.9,85.92,85.83,85.86,63700.0,65.4962,65.5114,65.4428,65.4657,63700.0
2013-05-31 09:30:00,85.65,85.7,85.54,85.7,41400.0,65.3055,65.3437,65.2217,65.3437,41400.0
2013-05-31 09:40:00,85.72,85.88,85.72,85.82,27800.0,65.3589,65.4809,65.3589,65.4352,27800.0
2013-05-31 09:50:00,85.85,85.87,85.68,85.72,14300.0,65.458,65.4733,65.3284,65.3589,14300.0
2013-05-31 10:00:00,85.76,85.81,85.54,85.55,35800.0,65.3894,65.4275,65.2217,65.2293,35800.0
2013-05-31 10:10:00,85.54,85.6,85.49,85.59,21600.0,65.2217,65.2674,65.1835,65.2598,21600.0
2013-05-31 10:20:00,85.58,85.62,85.53,85.58,18000.0,65.2522,65.2827,65.214,65.2522,18000.0
2013-05-31 10:30:00,85.58,85.8,85.55,85.78,29900.0,65.2522,65.4199,65.2293,65.4047,29900.0
2013-05-31 10:40:00,85.77,85.78,85.66,85.7,28300.0,65.397,65.4047,65.3132,65.3437,28300.0
2013-05-31 10:50:00,85.7,85.72,85.58,85.61,29500.0,65.3437,65.3589,65.2522,65.275,29500.0
2013-05-31 11:00:00,85.64,85.88,85.62,85.87,90400.0,65.2979,65.4809,65.2827,65.4733,90400.0
2013-05-31 11:10:00,85.88,86.04,85.88,85.99,70800.0,65.4809,65.6029,65.4809,65.5648,70800.0
2013-05-31 11:20:00,86.0,86.02,85.87,85.87,27100.0,65.5724,65.5876,65.4733,65.4733,27100.0
2013-05-31 11:30:00,85.87,85.94,85.84,85.88,48600.0,65.4733,65.5267,65.4504,65.4809,48600.0
2013-05-31 11:40:00,85.87,85.89,85.82,85.85,20900.0,65.4733,65.4885,65.4352,65.458,20900.0
2013-05-31 11:50:00,85.85,85.88,85.79,85.8,13800.0,65.458,65.4809,65.4123,65.4199,13800.0
2013-05-31 12:00:00,85.76,85.77,85.67,85.74,11500.0,65.3894,65.397,65.3208,65.3742,11500.0
2013-05-31 12:10:00,85.72,85.74,85.63,85.7,17900.0,65.3589,65.3742,65.2903,65.3437,17900.0
2013-05-31 12:20:00,85.7,85.73,85.65,85.72,5700.0,65.3437,65.3665,65.3055,65.3589,5700.0
2013-05-31 12:30:00,85.72,85.75,85.66,85.74,13500.0,65.3589,65.3818,65.3132,65.3742,13500.0
2013-05-31 12:40:00,85.73,85.76,85.7,85.74,10900.0,65.3665,65.3894,65.3437,65.3742,10900.0
2013-05-31 12:50:00,85.74,85.75,85.66,85.67,6000.0,65.3742,65.3818,65.3132,65.3208,6000.0
2013-05-31 13:00:00,85.67,85.78,85.67,85.76,9300.0,65.3208,65.4047,65.3208,65.3894,9300.0
2013-05-31 13:10:00,85.77,85.78,85.7,85.7,9100.0,65.397,65.4047,65.3437,65.3437,9100.0
2013-05-31 13:20:00,85.72,85.74,85.71,85.72,13800.0,65.3589,65.3742,65.3513,65.3589,13800.0
2013-05-31 13:30:00,85.72,85.72,85.63,85.64,6000.0,65.3589,65.3589,65.2903,65.2979,6000.0
2013-05-31 13:40:00,85.63,85.65,85.59,85.62,178100.0,65.2903,65.3055,65.2598,65.2827,178100.0
2013-05-31 13:50:00,85.63,85.64,85.57,85.63,53100.0,65.2903,65.2979,65.2445,65.2903,53100.0
2013-05-31 14:00:00,85.63,85.64,85.58,85.61,21000.0,65.2903,65.2979,65.2522,65.275,21000.0
2013-05-31 14:10:00,85.61,85.61,85.46,85.53,13400.0,65.275,65.275,65.1607,65.214,13400.0
2013-05-31 14:20:00,85.52,85.52,85.46,85.48,32800.0,65.2064,65.2064,65.1607,65.1759,32800.0
2013-05-31 14:30:00,85.47,85.47,85.29,85.32,18500.0,65.1683,65.1683,65.031,65.0539,18500.0
2013-05-31 14:40:00,85.31,85.34,85.23,85.24,20000.0,65.0463,65.0692,64.9853,64.9929,20000.0
2013-05-31 14:50:00,85.25,85.27,85.14,85.16,17200.0,65.0005,65.0158,64.9167,64.9319,17200.0
2013-05-31 15:00:00,85.14,85.28,85.1,85.25,21900.0,64.9167,65.0234,64.8862,65.0005,21900.0
2013-05-31 15:10:00,85.25,85.31,85.2,85.28,15000.0,65.0005,65.0463,64.9624,65.0234,15000.0
2013-05-31 15:20:00,85.29,85.39,85.18,85.19,27100.0,65.031,65.1073,64.9472,64.9548,27100.0
2013-05-31 15:30:00,85.18,85.21,85.03,85.11,58200.0,64.9472,64.97,64.8328,64.8938,58200.0
2013-05-31 15:40:00,85.1,85.15,84.98,84.99,43200.0,64.8862,64.9243,64.7947,64.8023,43200.0
2013-05-31 15:50:00,84.96,84.98,84.56,84.56,191600.0,64.7794,64.7947,64.4744,64.4744,191600.0
2013-06-03 09:30:00,84.81,84.82,84.66,84.7,190400.0,64.6651,64.6727,64.5507,64.5812,190400.0
2013-06-03 09:40:00,84.7,84.76,84.51,84.64,28100.0,64.5812,64.6269,64.4363,64.5354,28100.0
2013-06-03 09:50:00,84.63,84.82,84.53,84.53,18400.0,64.5278,64.6727,64.4516,64.4516,18400.0
2013-06-03 10:00:00,84.56,84.87,84.41,84.86,59900.0,64.4744,64.7108,64.3601,64.7032,59900.0
2013-06-03 10:10:00,84.86,85.0,84.77,84.9,50900.0,64.7032,64.8099,64.6346,64.7337,50900.0
2013-06-03 10:20:00,84.89,85.0,84.71,84.72,96700.0,64.7261,64.8099,64.5888,64.5964,96700.0
2013-06-03 10:30:00,84.72,84.72,84.46,84.51,61200.0,64.5964,64.5964,64.3982,64.4363,61200.0
2013-06-03 10:40:00,84.53,84.53,84.28,84.45,61000.0,64.4516,64.4516,64.261,64.3906,61000.0
2013-06-03 10:50:00,84.46,84.59,84.45,84.49,37500.0,64.3982,64.4973,64.3906,64.4211,37500.0
2013-06-03 11:00:00,84.5,84.52,84.32,84.45,36200.0,64.4287,64.4439,64.2914,64.3906,36200.0
2013-06-03 11:10:00,84.44,84.48,84.19,84.3,65800.0,64.3829,64.4134,64.1923,64.2762,65800.0
2013-06-03 11:20:00,84.34,84.34,84.11,84.16,44300.0,64.3067,64.3067,64.1313,64.1695,44300.0
2013-06-03 11:30:00,84.15,84.31,84.12,84.26,228000.0,64.1618,64.2838,64.139,64.2457,228000.0
2013-06-03 11:40:00,84.23,84.43,84.18,84.37,38100.0,64.2228,64.3753,64.1847,64.3296,38100.0
2013-06-03 11:50:00,84.38,84.42,84.32,84.39,24000.0,64.3372,64.3677,64.2914,64.3448,24000.0
2013-06-03 12:00:00,84.39,84.48,84.26,84.42,65000.0,64.3448,64.4134,64.2457,64.3677,65000.0
2013-06-03 12:10:00,84.42,84.5,84.31,84.33,48100.0,64.3677,64.4287,64.2838,64.2991,48100.0
2013-06-03 12:20:00,84.32,84.41,84.27,84.35,50000.0,64.2914,64.3601,64.2533,64.3143,50000.0
2013-06-03 12:30:00,84.39,84.4,84.28,84.32,23600.0,64.3448,64.3524,64.261,64.2914,23600.0
2013-06-03 12:40:00,84.29,84.49,84.29,84.48,28500.0,64.2686,64.4211,64.2686,64.4134,28500.0
2013-06-03 12:50:00,84.45,84.48,84.34,84.41,19300.0,64.3906,64.4134,64.3067,64.3601,19300.0
2013-06-03 13:00:00,84.42,84.54,84.37,84.53,36300.0,64.3677,64.4592,64.3296,64.4516,36300.0
2013-06-03 13:10:00,84.53,84.54,84.43,84.5,18700.0,64.4516,64.4592,64.3753,64.4287,18700.0
2013-06-03 13:20:00,84.49,84.49,84.36,84.4,40700.0,64.4211,64.4211,64.3219,64.3524,40700.0
2013-06-03 13:30:00,84.39,84.43,84.32,84.36,22900.0,64.3448,64.3753,64.2914,64.3219,22900.0
2013-06-03 13:40:00,84.37,84.41,84.33,84.41,31200.0,64.3296,64.3601,64.2991,64.3601,31200.0
2013-06-03 13:50:00,84.4,84.52,84.4,84.48,54000.0,64.3524,64.4439,64.3524,64.4134,54000.0
2013-06-03 14:00:00,84.48,84.66,84.43,84.61,41600.0,64.4134,64.5507,64.3753,64.5126,41600.0
2013-06-03 14:10:00,84.61,84.63,84.52,84.54,13300.0,64.5126,64.5278,64.4439,64.4592,13300.0
2013-06-03 14:20:00,84.55,84.64,84.52,84.57,28500.0,64.4668,64.5354,64.4439,64.4821,28500.0
2013-06-03 14:30:00,84.56,84.6,84.51,84.57,31800.0,64.4744,64.5049,64.4363,64.4821,31800.0
2013-06-03 14:40:00,84.57,84.76,84.57,84.65,27300.0,64.4821,64.6269,64.4821,64.5431,27300.0
2013-06-03 14:50:00,84.68,84.81,84.66,84.69,45700.0,64.5659,64.6651,64.5507,64.5736,45700.0
2013-06-03 15:00:00,84.71,84.76,84.68,84.69,19600.0,64.5888,64.6269,64.5659,64.5736,19600.0
2013-06-03 15:10:00,84.69,84.73,84.63,84.66,13800.0,64.5736,64.6041,64.5278,64.5507,13800.0
2013-06-03 15:20:00,84.67,84.79,84.67,84.76,32200.0,64.5583,64.6498,64.5583,64.6269,32200.0
2013-06-03 15:30:00,84.76,84.83,84.71,84.81,58100.0,64.6269,64.6803,64.5888,64.6651,58100.0
2013-06-03 15:40:00,84.81,85.0,84.8,84.91,57200.0,64.6651,64.8099,64.6574,64.7413,57200.0
2013-06-03 15:50:00,84.92,85.02,84.87,85.0,220900.0,64.7489,64.8252,64.7108,64.8099,220900.0
2013-06-04 09:30:00,85.02,85.36,84.82,85.24,34700.0,64.8252,65.0844,64.6727,64.9929,34700.0
2013-06-04 09:40:00,85.26,85.36,85.24,85.32,8500.0,65.0082,65.0844,64.9929,65.0539,8500.0
2013-06-04 09:50:00,85.3,85.32,85.19,85.2,16100.0,65.0387,65.0539,64.9548,64.9624,16100.0
2013-06-04 10:00:00,85.19,85.24,85.1,85.12,23500.0,64.9548,64.9929,64.8862,64.9014,23500.0
2013-06-04 10:10:00,85.16,85.24,85.07,85.11,24600.0,64.9319,64.9929,64.8633,64.8938,24600.0
2013-06-04 10:20:00,85.1,85.25,85.07,85.25,34200.0,64.8862,65.0005,64.8633,65.0005,34200.0
2013-06-04 10:30:00,85.26,85.34,85.22,85.28,25900.0,65.0082,65.0692,64.9777,65.0234,25900.0
2013-06-04 10:40:00,85.27,85.28,85.2,85.21,23800.0,65.0158,65.0234,64.9624,64.97,23800.0
2013-06-04 10:50:00,85.21,85.23,84.97,84.98,40500.0,64.97,64.9853,64.7871,64.7947,40500.0
2013-06-04 11:00:00,84.98,84.98,84.88,84.95,16000.0,64.7947,64.7947,64.7184,64.7718,16000.0
2013-06-04 11:10:00,84.94,85.04,84.92,84.99,38100.0,64.7642,64.8404,64.7489,64.8023,38100.0
2013-06-04 11:20:00,84.98,85.07,84.98,85.04,17200.0,64.7947,64.8633,64.7947,64.8404,17200.0
2013-06-04 11:30:00,85.05,85.05,84.89,84.97,22000.0,64.8481,64.8481,64.7261,64.7871,22000.0
2013-06-04 11:40:00,84.98,85.09,84.95,85.05,15700.0,64.7947,64.8786,64.7718,64.8481,15700.0
2013-06-04 11:50:00,85.04,85.1,85.0,85.06,18400.0,64.8404,64.8862,64.8099,64.8557,18400.0
2013-06-04 12:00:00,85.05,85.06,84.85,84.92,18300.0,64.8481,64.8557,64.6956,64.7489,18300.0
2013-06-04 12:10:00,84.9,84.99,84.76,84.78,25200.0,64.7337,64.8023,64.6269,64.6422,25200.0
2013-06-04 12:20:00,84.8,84.84,84.72,84.72,49200.0,64.6574,64.6879,64.5964,64.5964,49200.0
2013-06-04 12:30:00,84.7,84.83,84.7,84.82,29400.0,64.5812,64.6803,64.5812,64.6727,29400.0
2013-06-04 12:40:00,84.83,84.83,84.73,84.74,13800.0,64.6803,64.6803,64.6041,64.6117,13800.0
2013-06-04 12:50:00,84.73,84.85,84.72,84.83,26600.0,64.6041,64.6956,64.5964,64.6803,26600.0
2013-06-04 13:00:00,84.8,84.9,84.76,84.9,8400.0,64.6574,64.7337,64.6269,64.7337,8400.0
2013-06-04 13:10:00,84.91,84.94,84.88,84.93,12000.0,64.7413,64.7642,64.7184,64.7566,12000.0
2013-06-04 13:20:00,84.89,84.91,84.49,84.56,50700.0,64.7261,64.7413,64.4211,64.4744,50700.0
2013-06-04 13:30:00,84.56,84.57,84.41,84.46,31500.0,64.4744,64.4821,64.3601,64.3982,31500.0
2013-06-04 13:40:00,84.47,84.52,84.35,84.38,10600.0,64.4058,64.4439,64.3143,64.3372,10600.0
2013-06-04 13:50:00,84.37,84.44,84.31,84.43,21900.0,64.3296,64.3829,64.2838,64.3753,21900.0
2013-06-04 14:00:00,84.38,84.44,84.22,84.22,31200.0,64.3372,64.3829,64.2152,64.2152,31200.0
2013-06-04 14:10:00,84.2,84.39,84.17,84.37,31400.0,64.2,64.3448,64.1771,64.3296,31400.0
2013-06-04 14:20:00,84.37,84.44,84.3,84.43,42200.0,64.3296,64.3829,64.2762,64.3753,42200.0
2013-06-04 14:30:00,84.44,84.54,84.43,84.52,61200.0,64.3829,64.4592,64.3753,64.4439,61200.0
2013-06-04 14:40:00,84.53,84.62,84.52,84.57,439600.0,64.4516,64.5202,64.4439,64.4821,439600.0
2013-06-04 14:50:00,84.57,84.66,84.48,84.52,170000.0,64.4821,64.5507,64.4134,64.4439,170000.0
2013-06-04 15:00:00,84.51,84.68,84.46,84.59,49900.0,64.4363,64.5659,64.3982,64.4973,49900.0
2013-06-04 15:10:00,84.6,84.63,84.46,84.51,35800.0,64.5049,64.5278,64.3982,64.4363,35800.0
2013-06-04 15:20:00,84.54,84.64,84.48,84.56,40300.0,64.4592,64.5354,64.4134,64.4744,40300.0
2013-06-04 15:30:00,84.57,84.84,84.57,84.82,71800.0,64.4821,64.6879,64.4821,64.6727,71800.0
2013-06-04 15:40:00,84.82,84.91,84.78,84.8,44700.0,64.6727,64.7413,64.6422,64.6574,44700.0
2013-06-04 15:50:00,84.79,84.81,84.59,84.59,87000.0,64.6498,64.6651,64.4973,64.4973,87000.0
2013-06-05 09:30:00,84.37,84.43,84.27,84.38,52100.0,64.3296,64.3753,64.2533,64.3372,52100.0
2013-06-05 09:40:00,84.35,84.49,84.29,84.41,17100.0,64.3143,64.4211,64.2686,64.3601,17100.0
2013-06-05 09:50:00,84.43,84.44,84.22,84.25,106800.0,64.3753,64.3829,64.2152,64.2381,106800.0
2013-06-05 10:00:00,84.28,84.49,84.23,84.24,152600.0,64.261,64.4211,64.2228,64.2305,152600.0
2013-06-05 10:10:00,84.25,84.25,83.95,83.98,87700.0,64.2381,64.2381,64.0093,64.0322,87700.0
2013-06-05 10:20:00,83.96,84.22,83.96,84.2,58900.0,64.017,64.2152,64.017,64.2,58900.0
2013-06-05 10:30:00,84.21,84.23,84.07,84.1,32300.0,64.2076,64.2228,64.1008,64.1237,32300.0
2013-06-05 10:40:00,84.1,84.18,84.01,84.04,33400.0,64.1237,64.1847,64.0551,64.078,33400.0
2013-06-05 10:50:00,84.02,84.03,83.92,83.97,105000.0,64.0627,64.0703,63.9865,64.0246,105000.0
2013-06-05 11:00:00,83.94,83.97,83.75,83.83,63000.0,64.0017,64.0246,63.8568,63.9178,63000.0
2013-06-05 11:10:00,83.83,83.91,83.79,83.85,23500.0,63.9178,63.9788,63.8873,63.9331,23500.0
2013-06-05 11:20:00,83.84,83.94,83.81,83.88,11100.0,63.9255,64.0017,63.9026,63.956,11100.0
2013-06-05 11:30:00,83.85,83.98,83.79,83.98,34100.0,63.9331,64.0322,63.8873,64.0322,34100.0
2013-06-05 11:40:00,83.96,83.96,83.89,83.9,15100.0,64.017,64.017,63.9636,63.9712,15100.0
2013-06-05 11:50:00,83.84,83.88,83.66,83.71,17800.0,63.9255,63.956,63.7882,63.8263,17800.0
2013-06-05 12:00:00,83.72,83.75,83.61,83.7,20800.0,63.834,63.8568,63.7501,63.8187,20800.0
2013-06-05 12:10:00,83.72,83.72,83.59,83.62,12200.0,63.834,63.834,63.7348,63.7577,12200.0
2013-06-05 12:20:00,83.63,83.71,83.59,83.71,10000.0,63.7653,63.8263,63.7348,63.8263,10000.0
2013-06-05 12:30:00,83.66,83.69,83.55,83.56,13500.0,63.7882,63.8111,63.7043,63.712,13500.0
2013-06-05 12:40:00,83.57,83.62,83.5,83.54,9800.0,63.7196,63.7577,63.6662,63.6967,9800.0
2013-06-05 12:50:00,83.5,83.58,83.47,83.55,13500.0,63.6662,63.7272,63.6434,63.7043,13500.0
2013-06-05 13:00:00,83.54,83.7,83.47,83.69,40500.0,63.6967,63.8187,63.6434,63.8111,40500.0
2013-06-05 13:10:00,83.7,83.78,83.68,83.76,194400.0,63.8187,63.8797,63.8035,63.8645,194400.0
2013-06-05 13:20:00,83.75,83.82,83.72,83.78,9100.0,63.8568,63.9102,63.834,63.8797,9100.0
2013-06-05 13:30:00,83.81,83.81,83.73,83.8,176100.0,63.9026,63.9026,63.8416,63.895,176100.0
2013-06-05 13:40:00,83.8,83.89,83.76,83.76,17600.0,63.895,63.9636,63.8645,63.8645,17600.0
2013-06-05 13:50:00,83.78,83.78,83.65,83.7,14500.0,63.8797,63.8797,63.7806,63.8187,14500.0
2013-06-05 14:00:00,83.73,83.76,83.62,83.71,32900.0,63.8416,63.8645,63.7577,63.8263,32900.0
2013-06-05 14:10:00,83.7,83.71,83.61,83.65,32500.0,63.8187,63.8263,63.7501,63.7806,32500.0
2013-06-05 14:20:00,83.63,83.64,83.4,83.43,33500.0,63.7653,63.773,63.59,63.6129,33500.0
2013-06-05 14:30:00,83.44,83.52,83.34,83.5,39000.0,63.6205,63.6815,63.5442,63.6662,39000.0
2013-06-05 14:40:00,83.51,83.64,83.5,83.61,21100.0,63.6738,63.773,63.6662,63.7501,21100.0
2013-06-05 14:50:00,83.63,83.7,83.5,83.62,29100.0,63.7653,63.8187,63.6662,63.7577,29100.0
2013-06-05 15:00:00,83.6,83.65,83.44,83.44,24200.0,63.7425,63.7806,63.6205,63.6205,24200.0
2013-06-05 15:10:00,83.42,83.63,83.38,83.56,30600.0,63.6052,63.7653,63.5747,63.712,30600.0
2013-06-05 15:20:00,83.56,83.7,83.43,83.68,31800.0,63.712,63.8187,63.6129,63.8035,31800.0
2013-06-05 15:30:00,83.68,83.76,83.54,83.7,46200.0,63.8035,63.8645,63.6967,63.8187,46200.0
2013-06-05 15:40:00,83.69,83.75,83.61,83.67,32500.0,63.8111,63.8568,63.7501,63.7958,32500.0
2013-06-05 15:50:00,83.65,83.66,83.4,83.42,54000.0,63.7806,63.7882,63.59,63.6052,54000.0
2013-06-06 09:30:00,83.3,83.66,83.21,83.64,78200.0,63.5137,63.7882,63.4451,63.773,78200.0
2013-06-06 09:40:00,83.62,83.71,83.59,83.66,32600.0,63.7577,63.8263,63.7348,63.7882,32600.0
2013-06-06 09:50:00,83.65,83.68,83.5,83.68,16300.0,63.7806,63.8035,63.6662,63.8035,16300.0
2013-06-06 10:00:00,83.72,83.82,83.6,83.65,30300.0,63.834,63.9102,63.7425,63.7806,30300.0
2013-06-06 10:10:00,83.65,83.65,83.42,83.49,1476400.0,63.7806,63.7806,63.6052,63.6586,1476400.0
2013-06-06 10:20:00,83.49,83.63,83.36,83.49,57400.0,63.6586,63.7653,63.5595,63.6586,57400.0
2013-06-06 10:30:00,83.49,83.58,83.38,83.4,38500.0,63.6586,63.7272,63.5747,63.59,38500.0
2013-06-06 10:40:00,83.41,83.59,83.34,83.56,304100.0,63.5976,63.7348,63.5442,63.712,304100.0
2013-06-06 10:50:00,83.56,83.63,83.43,83.63,287100.0,63.712,63.7653,63.6129,63.7653,287100.0
2013-06-06 11:00:00,83.63,83.64,83.56,83.61,204400.0,63.7653,63.773,63.712,63.7501,204400.0
2013-06-06 11:10:00,83.6,83.69,83.6,83.63,296900.0,63.7425,63.8111,63.7425,63.7653,296900.0
2013-06-06 11:20:00,83.63,83.64,83.5,83.56,269100.0,63.7653,63.773,63.6662,63.712,269100.0
2013-06-06 11:30:00,83.55,83.7,83.5,83.7,142000.0,63.7043,63.8187,63.6662,63.8187,142000.0
2013-06-06 11:40:00,83.7,83.73,83.63,83.65,185400.0,63.8187,63.8416,63.7653,63.7806,185400.0
2013-06-06 11:50:00,83.68,83.69,83.39,83.44,195400.0,63.8035,63.8111,63.5824,63.6205,195400.0
2013-06-06 12:00:00,83.41,83.45,83.25,83.26,272300.0,63.5976,63.6281,63.4756,63.4832,272300.0
2013-06-06 12:10:00,83.25,83.31,83.24,83.24,28000.0,63.4756,63.5214,63.468,63.468,28000.0
2013-06-06 12:20:00,83.24,83.25,82.92,83.07,104100.0,63.468,63.4756,63.224,63.3384,104100.0
2013-06-06 12:30:00,83.07,83.19,82.98,83.14,192100.0,63.3384,63.4299,63.2697,63.3917,192100.0
2013-06-06 12:40:00,83.14,83.22,83.07,83.14,80200.0,63.3917,63.4527,63.3384,63.3917,80200.0
2013-06-06 12:50:00,83.14,83.14,82.98,83.05,54300.0,63.3917,63.3917,63.2697,63.3231,54300.0
2013-06-06 13:00:00,83.08,83.34,83.08,83.29,119900.0,63.346,63.5442,63.346,63.5061,119900.0
2013-06-06 13:10:00,83.3,83.47,83.29,83.41,104300.0,63.5137,63.6434,63.5061,63.5976,104300.0
2013-06-06 13:20:00,83.41,83.41,83.21,83.3,38400.0,63.5976,63.5976,63.4451,63.5137,38400.0
2013-06-06 13:30:00,83.3,83.46,83.28,83.42,19800.0,63.5137,63.6357,63.4985,63.6052,19800.0
2013-06-06 13:40:00,83.4,83.6,83.38,83.6,37300.0,63.59,63.7425,63.5747,63.7425,37300.0
2013-06-06 13:50:00,83.6,83.61,83.5,83.54,36200.0,63.7425,63.7501,63.6662,63.6967,36200.0
2013-06-06 14:00:00,83.53,83.58,83.39,83.53,73600.0,63.6891,63.7272,63.5824,63.6891,73600.0
2013-06-06 14:10:00,83.54,83.64,83.5,83.55,45000.0,63.6967,63.773,63.6662,63.7043,45000.0
2013-06-06 14:20:00,83.54,83.79,83.53,83.78,71200.0,63.6967,63.8873,63.6891,63.8797,71200.0
2013-06-06 14:30:00,83.8,83.82,83.65,83.65,714700.0,63.895,63.9102,63.7806,63.7806,714700.0
2013-06-06 14:40:00,83.66,83.86,83.66,83.86,62200.0,63.7882,63.9407,63.7882,63.9407,62200.0
2013-06-06 14:50:00,83.85,83.96,83.79,83.81,103400.0,63.9331,64.017,63.8873,63.9026,103400.0
2013-06-06 15:00:00,83.8,83.88,83.77,83.79,94700.0,63.895,63.956,63.8721,63.8873,94700.0
2013-06-06 15:10:00,83.79,83.82,83.69,83.76,58200.0,63.8873,63.9102,63.8111,63.8645,58200.0
2013-06-06 15:20:00,83.76,83.97,83.75,83.94,64100.0,63.8645,64.0246,63.8568,64.0017,64100.0
2013-06-06 15:30:00,83.94,84.08,83.94,84.0,103200.0,64.0017,64.1085,64.0017,64.0475,103200.0
2013-06-06 15:40:00,84.01,84.05,83.96,84.0,42900.0,64.0551,64.0856,64.017,64.0475,42900.0
2013-06-06 15:50:00,84.01,84.23,83.99,84.23,77600.0,64.0551,64.2228,64.0398,64.2228,77600.0
2013-06-07 09:30:00,84.84,84.85,84.56,84.64,45400.0,64.6879,64.6956,64.4744,64.5354,45400.0
2013-06-07 09:40:00,84.61,84.61,84.37,84.5,43800.0,64.5126,64.5126,64.3296,64.4287,43800.0
2013-06-07 09:50:00,84.5,84.73,84.46,84.72,70300.0,64.4287,64.6041,64.3982,64.5964,70300.0
2013-06-07 10:00:00,84.77,85.02,84.75,84.97,27100.0,64.6346,64.8252,64.6193,64.7871,27100.0
2013-06-07 10:10:00,85.0,85.06,84.93,84.95,19100.0,64.8099,64.8557,64.7566,64.7718,19100.0
2013-06-07 10:20:00,84.95,85.08,84.93,85.01,30300.0,64.7718,64.8709,64.7566,64.8176,30300.0
2013-06-07 10:30:00,85.03,85.1,84.95,85.07,68700.0,64.8328,64.8862,64.7718,64.8633,68700.0
2013-06-07 10:40:00,85.08,85.1,85.03,85.08,42200.0,64.8709,64.8862,64.8328,64.8709,42200.0
2013-06-07 10:50:00,85.06,85.08,84.93,84.97,25500.0,64.8557,64.8709,64.7566,64.7871,25500.0
2013-06-07 11:00:00,84.98,85.09,84.98,85.07,29500.0,64.7947,64.8786,64.7947,64.8633,29500.0
2013-06-07 11:10:00,85.06,85.1,85.0,85.1,15500.0,64.8557,64.8862,64.8099,64.8862,15500.0
2013-06-07 11:20:00,85.12,85.22,85.09,85.18,20500.0,64.9014,64.9777,64.8786,64.9472,20500.0
2013-06-07 11:30:00,85.18,85.25,85.09,85.1,20000.0,64.9472,65.0005,64.8786,64.8862,20000.0
2013-06-07 11:40:00,85.11,85.13,85.03,85.07,13200.0,64.8938,64.9091,64.8328,64.8633,13200.0
2013-06-07 11:50:00,85.07,85.12,85.06,85.06,10400.0,64.8633,64.9014,64.8557,64.8557,10400.0
2013-06-07 12:00:00,85.05,85.07,84.96,85.0,12400.0,64.8481,64.8633,64.7794,64.8099,12400.0
2013-06-07 12:10:00,84.98,85.02,84.98,85.02,8800.0,64.7947,64.8252,64.7947,64.8252,8800.0
2013-06-07 12:20:00,85.06,85.07,84.98,85.04,9400.0,64.8557,64.8633,64.7947,64.8404,9400.0
2013-06-07 12:30:00,85.04,85.05,84.99,85.01,20400.0,64.8404,64.8481,64.8023,64.8176,20400.0
2013-06-07 12:40:00,85.01,85.02,84.86,84.92,5900.0,64.8176,64.8252,64.7032,64.7489,5900.0
2013-06-07 12:50:00,84.95,85.0,84.95,84.96,22700.0,64.7718,64.8099,64.7718,64.7794,22700.0
2013-06-07 13:00:00,84.95,85.03,84.95,85.01,10700.0,64.7718,64.8328,64.7718,64.8176,10700.0
2013-06-07 13:10:00,85.03,85.05,85.0,85.03,22200.0,64.8328,64.8481,64.8099,64.8328,22200.0
2013-06-07 13:20:00,85.02,85.04,84.93,84.94,17000.0,64.8252,64.8404,64.7566,64.7642,17000.0
2013-06-07 13:30:00,84.98,85.02,84.96,85.01,22900.0,64.7947,64.8252,64.7794,64.8176,22900.0
2013-06-07 13:40:00,85.0,85.0,84.9,84.92,11100.0,64.8099,64.8099,64.7337,64.7489,11100.0
2013-06-07 13:50:00,84.92,84.97,84.88,84.88,18600.0,64.7489,64.7871,64.7184,64.7184,18600.0
2013-06-07 14:00:00,84.9,84.95,84.86,84.9,13200.0,64.7337,64.7718,64.7032,64.7337,13200.0
2013-06-07 14:10:00,84.91,84.92,84.86,84.9,30300.0,64.7413,64.7489,64.7032,64.7337,30300.0
2013-06-07 14:20:00,84.89,84.9,84.7,84.76,21400.0,64.7261,64.7337,64.5812,64.6269,21400.0
2013-06-07 14:30:00,84.77,84.85,84.71,84.82,17000.0,64.6346,64.6956,64.5888,64.6727,17000.0
2013-06-07 14:40:00,84.82,84.9,84.77,84.9,20700.0,64.6727,64.7337,64.6346,64.7337,20700.0
2013-06-07 14:50:00,84.91,85.06,84.9,85.02,26500.0,64.7413,64.8557,64.7337,64.8252,26500.0
2013-06-07 15:00:00,85.02,85.06,84.98,84.98,48100.0,64.8252,64.8557,64.7947,64.7947,48100.0
2013-06-07 15:10:00,84.98,85.12,84.93,85.07,16300.0,64.7947,64.9014,64.7566,64.8633,16300.0
2013-06-07 15:20:00,85.07,85.07,84.99,85.05,17200.0,64.8633,64.8633,64.8023,64.8481,17200.0
2013-06-07 15:30:00,85.04,85.12,85.03,85.05,10400.0,64.8404,64.9014,64.8328,64.8481,10400.0
2013-06-07 15:40:00,85.06,85.22,85.06,85.2,6900.0,64.8557,64.9777,64.8557,64.9624,6900.0
2013-06-07 15:50:00,85.21,85.32,85.17,85.22,26600.0,64.97,65.0539,64.9395,64.9777,26600.0
2013-06-10 09:30:00,85.56,85.59,85.35,85.35,37600.0,65.2369,65.2598,65.0768,65.0768,37600.0
2013-06-10 09:40:00,85.29,85.32,85.13,85.23,8700.0,65.031,65.0539,64.9091,64.9853,8700.0
2013-06-10 09:50:00,85.24,85.31,85.2,85.25,12500.0,64.9929,65.0463,64.9624,65.0005,12500.0
2013-06-10 10:00:00,85.23,85.23,85.02,85.1,23300.0,64.9853,64.9853,64.8252,64.8862,23300.0
2013-06-10 10:10:00,85.1,85.14,85.03,85.14,21100.0,64.8862,64.9167,64.8328,64.9167,21100.0
2013-06-10 10:20:00,85.11,85.29,85.11,85.27,20900.0,64.8938,65.031,64.8938,65.0158,20900.0
2013-06-10 10:30:00,85.3,85.43,85.28,85.42,22900.0,65.0387,65.1378,65.0234,65.1302,22900.0
2013-06-10 10:40:00,85.39,85.46,85.39,85.4,15600.0,65.1073,65.1607,65.1073,65.1149,15600.0
2013-06-10 10:50:00,85.39,85.44,85.31,85.37,13000.0,65.1073,65.1454,65.0463,65.092,13000.0
2013-06-10 11:00:00,85.43,85.5,85.38,85.45,11200.0,65.1378,65.1912,65.0997,65.153,11200.0
2013-06-10 11:10:00,85.45,85.5,85.41,85.41,26900.0,65.153,65.1912,65.1225,65.1225,26900.0
2013-06-10 11:20:00,85.42,85.47,85.34,85.34,17000.0,65.1302,65.1683,65.0692,65.0692,17000.0
2013-06-10 11:30:00,85.34,85.41,85.29,85.35,18400.0,65.0692,65.1225,65.031,65.0768,18400.0
2013-06-10 11:40:00,85.34,85.47,85.34,85.46,18200.0,65.0692,65.1683,65.0692,65.1607,18200.0
2013-06-10 11:50:00,85.45,85.47,85.38,85.4,50000.0,65.153,65.1683,65.0997,65.1149,50000.0
2013-06-10 12:00:00,85.39,85.51,85.38,85.41,44700.0,65.1073,65.1988,65.0997,65.1225,44700.0
2013-06-10 12:10:00,85.41,85.49,85.41,85.44,12500.0,65.1225,65.1835,65.1225,65.1454,12500.0
2013-06-10 12:20:00,85.45,85.49,85.41,85.41,8000.0,65.153,65.1835,65.1225,65.1225,8000.0
2013-06-10 12:30:00,85.4,85.42,85.37,85.38,8400.0,65.1149,65.1302,65.092,65.0997,8400.0
2013-06-10 12:40:00,85.37,85.37,85.3,85.31,9000.0,65.092,65.092,65.0387,65.0463,9000.0
2013-06-10 12:50:00,85.31,85.31,85.21,85.24,12400.0,65.0463,65.0463,64.97,64.9929,12400.0
2013-06-10 13:00:00,85.21,85.3,85.21,85.28,12100.0,64.97,65.0387,64.97,65.0234,12100.0
2013-06-10 13:10:00,85.28,85.28,85.22,85.28,4800.0,65.0234,65.0234,64.9777,65.0234,4800.0
2013-06-10 13:20:00,85.3,85.31,85.26,85.27,19500.0,65.0387,65.0463,65.0082,65.0158,19500.0
2013-06-10 13:30:00,85.27,85.27,85.14,85.21,39200.0,65.0158,65.0158,64.9167,64.97,39200.0
2013-06-10 13:40:00,85.21,85.28,85.19,85.25,13500.0,64.97,65.0234,64.9548,65.0005,13500.0
2013-06-10 13:50:00,85.24,85.28,85.22,85.27,7200.0,64.9929,65.0234,64.9777,65.0158,7200.0
2013-06-10 14:00:00,85.27,85.29,85.22,85.25,40400.0,65.0158,65.031,64.9777,65.0005,40400.0
2013-06-10 14:10:00,85.25,85.25,85.15,85.17,17900.0,65.0005,65.0005,64.9243,64.9395,17900.0
2013-06-10 14:20:00,85.16,85.27,85.16,85.24,16000.0,64.9319,65.0158,64.9319,64.9929,16000.0
2013-06-10 14:30:00,85.24,85.3,85.23,85.25,13900.0,64.9929,65.0387,64.9853,65.0005,13900.0
2013-06-10 14:40:00,85.22,85.29,85.17,85.29,51100.0,64.9777,65.031,64.9395,65.031,51100.0
2013-06-10 14:50:00,85.29,85.38,85.29,85.38,11400.0,65.031,65.0997,65.031,65.0997,11400.0
2013-06-10 15:00:00,85.35,85.38,85.28,85.36,21800.0,65.0768,65.0997,65.0234,65.0844,21800.0
2013-06-10 15:10:00,85.37,85.37,85.28,85.3,9700.0,65.092,65.092,65.0234,65.0387,9700.0
2013-06-10 15:20:00,85.31,85.33,85.23,85.28,36000.0,65.0463,65.0615,64.9853,65.0234,36000.0
2013-06-10 15:30:00,85.3,85.35,85.26,85.32,21800.0,65.0387,65.0768,65.0082,65.0539,21800.0
2013-06-10 15:40:00,85.31,85.32,85.25,85.26,110700.0,65.0463,65.0539,65.0005,65.0082,110700.0
2013-06-10 15:50:00,85.24,85.28,85.16,85.28,85000.0,64.9929,65.0234,64.9319,65.0234,85000.0
2013-06-11 09:30:00,84.59,84.59,84.23,84.25,23900.0,64.4973,64.4973,64.2228,64.2381,23900.0
2013-06-11 09:40:00,84.26,84.49,84.26,84.44,224800.0,64.2457,64.4211,64.2457,64.3829,224800.0
2013-06-11 09:50:00,84.46,84.56,84.46,84.47,19000.0,64.3982,64.4744,64.3982,64.4058,19000.0
2013-06-11 10:00:00,84.51,84.61,84.41,84.43,59500.0,64.4363,64.5126,64.3601,64.3753,59500.0
2013-06-11 10:10:00,84.41,84.45,84.33,84.4,37400.0,64.3601,64.3906,64.2991,64.3524,37400.0
2013-06-11 10:20:00,84.4,84.54,84.32,84.52,26200.0,64.3524,64.4592,64.2914,64.4439,26200.0
2013-06-11 10:30:00,84.52,84.67,84.5,84.64,18400.0,64.4439,64.5583,64.4287,64.5354,18400.0
2013-06-11 10:40:00,84.63,84.71,84.57,84.68,30400.0,64.5278,64.5888,64.4821,64.5659,30400.0
2013-06-11 10:50:00,84.7,84.78,84.62,84.72,22900.0,64.5812,64.6422,64.5202,64.5964,22900.0
2013-06-11 11:00:00,84.73,84.76,84.65,84.7,44200.0,64.6041,64.6269,64.5431,64.5812,44200.0
2013-06-11 11:10:00,84.7,84.83,84.68,84.79,26900.0,64.5812,64.6803,64.5659,64.6498,26900.0
2013-06-11 11:20:00,84.81,84.98,84.76,84.96,25800.0,64.6651,64.7947,64.6269,64.7794,25800.0
2013-06-11 11:30:00,84.96,85.08,84.96,84.97,23800.0,64.7794,64.8709,64.7794,64.7871,23800.0
2013-06-11 11:40:00,84.96,85.03,84.95,85.02,15800.0,64.7794,64.8328,64.7718,64.8252,15800.0
2013-06-11 11:50:00,85.04,85.05,84.92,84.94,6600.0,64.8404,64.8481,64.7489,64.7642,6600.0
2013-06-11 12:00:00,84.92,84.98,84.9,84.95,3400.0,64.7489,64.7947,64.7337,64.7718,3400.0
2013-06-11 12:10:00,84.95,85.01,84.87,84.87,24700.0,64.7718,64.8176,64.7108,64.7108,24700.0
2013-06-11 12:20:00,84.88,84.9,84.85,84.88,18900.0,64.7184,64.7337,64.6956,64.7184,18900.0
2013-06-11 12:30:00,84.9,84.9,84.83,84.86,16900.0,64.7337,64.7337,64.6803,64.7032,16900.0
2013-06-11 12:40:00,84.86,84.93,84.85,84.9,4500.0,64.7032,64.7566,64.6956,64.7337,4500.0
2013-06-11 12:50:00,84.89,84.89,84.81,84.84,14800.0,64.7261,64.7261,64.6651,64.6879,14800.0
2013-06-11 13:00:00,84.85,84.9,84.84,84.88,9500.0,64.6956,64.7337,64.6879,64.7184,9500.0
2013-06-11 13:10:00,84.86,84.89,84.71,84.73,126500.0,64.7032,64.7261,64.5888,64.6041,126500.0
2013-06-11 13:20:00,84.7,84.74,84.64,84.66,66300.0,64.5812,64.6117,64.5354,64.5507,66300.0
2013-06-11 13:30:00,84.64,84.64,84.48,84.56,23800.0,64.5354,64.5354,64.4134,64.4744,23800.0
2013-06-11 13:40:00,84.54,84.56,84.45,84.53,33100.0,64.4592,64.4744,64.3906,64.4516,33100.0
2013-06-11 13:50:00,84.53,84.6,84.4,84.4,79100.0,64.4516,64.5049,64.3524,64.3524,79100.0
2013-06-11 14:00:00,84.4,84.49,84.36,84.42,108600.0,64.3524,64.4211,64.3219,64.3677,108600.0
2013-06-11 14:10:00,84.42,84.55,84.37,84.52,28300.0,64.3677,64.4668,64.3296,64.4439,28300.0
2013-06-11 14:20:00,84.55,84.63,84.53,84.63,35300.0,64.4668,64.5278,64.4516,64.5278,35300.0
2013-06-11 14:30:00,84.64,84.67,84.58,84.62,44300.0,64.5354,64.5583,64.4897,64.5202,44300.0
2013-06-11 14:40:00,84.62,84.65,84.53,84.53,15400.0,64.5202,64.5431,64.4516,64.4516,15400.0
2013-06-11 14:50:00,84.55,84.7,84.46,84.7,31700.0,64.4668,64.5812,64.3982,64.5812,31700.0
2013-06-11 15:00:00,84.75,84.75,84.64,84.64,47200.0,64.6193,64.6193,64.5354,64.5354,47200.0
2013-06-11 15:10:00,84.65,84.7,84.61,84.68,25400.0,64.5431,64.5812,64.5126,64.5659,25400.0
2013-06-11 15:20:00,84.66,84.71,84.58,84.58,20400.0,64.5507,64.5888,64.4897,64.4897,20400.0
2013-06-11 15:30:00,84.54,84.54,84.44,84.45,37900.0,64.4592,64.4592,64.3829,64.3906,37900.0
2013-06-11 15:40:00,84.45,84.45,84.29,84.39,40400.0,64.3906,64.3906,64.2686,64.3448,40400.0
2013-06-11 15:50:00,84.38,84.4,84.31,84.34,23300.0,64.3372,64.3524,64.2838,64.3067,23300.0
2013-06-12 09:30:00,85.01,85.01,84.86,84.86,17200.0,64.8176,64.8176,64.7032,64.7032,17200.0
2013-06-12 09:40:00,84.82,84.85,84.69,84.74,14300.0,64.6727,64.6956,64.5736,64.6117,14300.0
2013-06-12 09:50:00,84.71,84.84,84.7,84.75,42300.0,64.5888,64.6879,64.5812,64.6193,42300.0
2013-06-12 10:00:00,84.72,84.72,84.49,84.54,34900.0,64.5964,64.5964,64.4211,64.4592,34900.0
2013-06-12 10:10:00,84.51,84.58,84.43,84.51,23600.0,64.4363,64.4897,64.3753,64.4363,23600.0
2013-06-12 10:20:00,84.5,84.65,84.5,84.63,26900.0,64.4287,64.5431,64.4287,64.5278,26900.0
2013-06-12 10:30:00,84.62,84.69,84.55,84.55,19500.0,64.5202,64.5736,64.4668,64.4668,19500.0
2013-06-12 10:40:00,84.58,84.6,84.39,84.42,23200.0,64.4897,64.5049,64.3448,64.3677,23200.0
2013-06-12 10:50:00,84.4,84.44,84.28,84.28,7700.0,64.3524,64.3829,64.261,64.261,7700.0
2013-06-12 11:00:00,84.28,84.38,84.25,84.36,73000.0,64.261,64.3372,64.2381,64.3219,73000.0
2013-06-12 11:10:00,84.38,84.38,84.19,84.31,37600.0,64.3372,64.3372,64.1923,64.2838,37600.0
2013-06-12 11:20:00,84.33,84.41,84.33,84.36,11700.0,64.2991,64.3601,64.2991,64.3219,11700.0
2013-06-12 11:30:00,84.31,84.4,84.24,84.29,31100.0,64.2838,64.3524,64.2305,64.2686,31100.0
2013-06-12 11:40:00,84.3,84.32,84.08,84.09,20400.0,64.2762,64.2914,64.1085,64.1161,20400.0
2013-06-12 11:50:00,84.11,84.15,83.92,83.99,33500.0,64.1313,64.1618,63.9865,64.0398,33500.0
2013-06-12 12:00:00,84.0,84.07,83.94,84.03,20900.0,64.0475,64.1008,64.0017,64.0703,20900.0
2013-06-12 12:10:00,84.0,84.01,83.83,83.92,32600.0,64.0475,64.0551,63.9178,63.9865,32600.0
2013-06-12 12:20:00,83.92,84.0,83.9,83.96,16100.0,63.9865,64.0475,63.9712,64.017,16100.0
2013-06-12 12:30:00,83.95,84.02,83.88,83.89,15800.0,64.0093,64.0627,63.956,63.9636,15800.0
2013-06-12 12:40:00,83.87,84.03,83.81,84.03,30200.0,63.9483,64.0703,63.9026,64.0703,30200.0
2013-06-12 12:50:00,84.03,84.06,83.99,84.05,34900.0,64.0703,64.0932,64.0398,64.0856,34900.0
2013-06-12 13:00:00,84.06,84.18,84.0,84.18,32200.0,64.0932,64.1847,64.0475,64.1847,32200.0
2013-06-12 13:10:00,84.17,84.17,84.09,84.1,42100.0,64.1771,64.1771,64.1161,64.1237,42100.0
2013-06-12 13:20:00,84.09,84.11,84.0,84.09,39700.0,64.1161,64.1313,64.0475,64.1161,39700.0
2013-06-12 13:30:00,84.08,84.14,83.96,83.96,40800.0,64.1085,64.1542,64.017,64.017,40800.0
2013-06-12 13:40:00,83.94,84.06,83.92,84.05,32500.0,64.0017,64.0932,63.9865,64.0856,32500.0
2013-06-12 13:50:00,84.05,84.17,84.01,84.12,26600.0,64.0856,64.1771,64.0551,64.139,26600.0
2013-06-12 14:00:00,84.11,84.11,83.96,84.03,12200.0,64.1313,64.1313,64.017,64.0703,12200.0
2013-06-12 14:10:00,84.02,84.04,83.77,83.79,29900.0,64.0627,64.078,63.8721,63.8873,29900.0
2013-06-12 14:20:00,83.81,83.91,83.77,83.78,33500.0,63.9026,63.9788,63.8721,63.8797,33500.0
2013-06-12 14:30:00,83.8,83.84,83.67,83.74,39500.0,63.895,63.9255,63.7958,63.8492,39500.0
2013-06-12 14:40:00,83.74,83.84,83.71,83.71,121100.0,63.8492,63.9255,63.8263,63.8263,121100.0
2013-06-12 14:50:00,83.7,83.76,83.66,83.76,59800.0,63.8187,63.8645,63.7882,63.8645,59800.0
2013-06-12 15:00:00,83.76,83.78,83.63,83.7,96600.0,63.8645,63.8797,63.7653,63.8187,96600.0
2013-06-12 15:10:00,83.71,83.73,83.58,83.58,47000.0,63.8263,63.8416,63.7272,63.7272,47000.0
2013-06-12 15:20:00,83.58,83.76,83.56,83.75,88000.0,63.7272,63.8645,63.712,63.8568,88000.0
2013-06-12 15:30:00,83.75,83.76,83.62,83.67,42800.0,63.8568,63.8645,63.7577,63.7958,42800.0
2013-06-12 15:40:00,83.66,83.83,83.63,83.8,64400.0,63.7882,63.9178,63.7653,63.895,64400.0
2013-06-12 15:50:00,83.81,83.83,83.66,83.69,33800.0,63.9026,63.9178,63.7882,63.8111,33800.0
2013-06-13 09:30:00,83.68,83.68,83.48,83.57,36400.0,63.8035,63.8035,63.651,63.7196,36400.0
2013-06-13 09:40:00,83.55,83.73,83.55,83.64,35400.0,63.7043,63.8416,63.7043,63.773,35400.0
2013-06-13 09:50:00,83.65,83.89,83.56,83.89,31100.0,63.7806,63.9636,63.712,63.9636,31100.0
2013-06-13 10:00:00,83.88,84.0,83.88,83.89,19500.0,63.956,64.0475,63.956,63.9636,19500.0
2013-06-13 10:10:00,83.87,83.9,83.75,83.89,40600.0,63.9483,63.9712,63.8568,63.9636,40600.0
2013-06-13 10:20:00,83.9,83.92,83.79,83.86,53700.0,63.9712,63.9865,63.8873,63.9407,53700.0
2013-06-13 10:30:00,83.88,84.02,83.88,84.01,54500.0,63.956,64.0627,63.956,64.0551,54500.0
2013-06-13 10:40:00,84.01,84.07,83.95,84.01,35800.0,64.0551,64.1008,64.0093,64.0551,35800.0
2013-06-13 10:50:00,84.01,84.07,83.94,83.94,24800.0,64.0551,64.1008,64.0017,64.0017,24800.0
2013-06-13 11:00:00,83.95,84.02,83.88,83.9,29400.0,64.0093,64.0627,63.956,63.9712,29400.0
2013-06-13 11:10:00,83.93,83.97,83.88,83.93,19100.0,63.9941,64.0246,63.956,63.9941,19100.0
2013-06-13 11:20:00,83.98,84.07,83.96,84.06,10200.0,64.0322,64.1008,64.017,64.0932,10200.0
2013-06-13 11:30:00,84.05,84.05,83.92,84.01,22000.0,64.0856,64.0856,63.9865,64.0551,22000.0
2013-06-13 11:40:00,84.04,84.13,84.03,84.09,16200.0,64.078,64.1466,64.0703,64.1161,16200.0
2013-06-13 11:50:00,84.09,84.12,84.05,84.11,23900.0,64.1161,64.139,64.0856,64.1313,23900.0
2013-06-13 12:00:00,84.12,84.15,84.09,84.11,37000.0,64.139,64.1618,64.1161,64.1313,37000.0
2013-06-13 12:10:00,84.11,84.11,84.05,84.08,14400.0,64.1313,64.1313,64.0856,64.1085,14400.0
2013-06-13 12:20:00,84.09,84.12,84.05,84.09,23900.0,64.1161,64.139,64.0856,64.1161,23900.0
2013-06-13 12:30:00,84.09,84.26,84.09,84.25,23400.0,64.1161,64.2457,64.1161,64.2381,23400.0
2013-06-13 12:40:00,84.24,84.29,84.24,84.28,13700.0,64.2305,64.2686,64.2305,64.261,13700.0
2013-06-13 12:50:00,84.28,84.41,84.27,84.41,24800.0,64.261,64.3601,64.2533,64.3601,24800.0
2013-06-13 13:00:00,84.42,84.43,84.3,84.33,43100.0,64.3677,64.3753,64.2762,64.2991,43100.0
2013-06-13 13:10:00,84.31,84.4,84.31,84.36,46700.0,64.2838,64.3524,64.2838,64.3219,46700.0
2013-06-13 13:20:00,84.34,84.36,84.32,84.36,40300.0,64.3067,64.3219,64.2914,64.3219,40300.0
2013-06-13 13:30:00,84.36,84.39,84.26,84.28,55000.0,64.3219,64.3448,64.2457,64.261,55000.0
2013-06-13 13:40:00,84.27,84.3,84.23,84.29,62300.0,64.2533,64.2762,64.2228,64.2686,62300.0
2013-06-13 13:50:00,84.3,84.36,84.29,84.36,85100.0,64.2762,64.3219,64.2686,64.3219,85100.0
2013-06-13 14:00:00,84.37,84.54,84.37,84.52,149800.0,64.3296,64.4592,64.3296,64.4439,149800.0
2013-06-13 14:10:00,84.51,84.61,84.49,84.61,73500.0,64.4363,64.5126,64.4211,64.5126,73500.0
2013-06-13 14:20:00,84.62,84.66,84.6,84.6,27100.0,64.5202,64.5507,64.5049,64.5049,27100.0
2013-06-13 14:30:00,84.61,84.64,84.59,84.62,29600.0,64.5126,64.5354,64.4973,64.5202,29600.0
2013-06-13 14:40:00,84.62,84.63,84.57,84.58,26800.0,64.5202,64.5278,64.4821,64.4897,26800.0
2013-06-13 14:50:00,84.57,84.7,84.57,84.7,47900.0,64.4821,64.5812,64.4821,64.5812,47900.0
2013-06-13 15:00:00,84.7,84.85,84.7,84.83,36300.0,64.5812,64.6956,64.5812,64.6803,36300.0
2013-06-13 15:10:00,84.82,84.92,84.82,84.85,32600.0,64.6727,64.7489,64.6727,64.6956,32600.0
2013-06-13 15:20:00,84.85,84.94,84.82,84.91,51500.0,64.6956,64.7642,64.6727,64.7413,51500.0
2013-06-13 15:30:00,84.91,84.95,84.83,84.93,54200.0,64.7413,64.7718,64.6803,64.7566,54200.0
2013-06-13 15:40:00,84.95,85.23,84.94,85.16,71700.0,64.7718,64.9853,64.7642,64.9319,71700.0
2013-06-13 15:50:00,85.14,85.16,85.05,85.1,64400.0,64.9167,64.9319,64.8481,64.8862,64400.0
2013-06-14 09:30:00,84.98,85.05,84.94,84.94,21400.0,64.7947,64.8481,64.7642,64.7642,21400.0
2013-06-14 09:40:00,84.93,85.2,84.92,85.17,19800.0,64.7566,64.9624,64.7489,64.9395,19800.0
2013-06-14 09:50:00,85.16,85.23,85.03,85.22,29600.0,64.9319,64.9853,64.8328,64.9777,29600.0
2013-06-14 10:00:00,85.24,85.32,85.2,85.28,31700.0,64.9929,65.0539,64.9624,65.0234,31700.0
2013-06-14 10:10:00,85.27,85.27,85.13,85.19,15800.0,65.0158,65.0158,64.9091,64.9548,15800.0
2013-06-14 10:20:00,85.19,85.19,85.02,85.03,15400.0,64.9548,64.9548,64.8252,64.8328,15400.0
2013-06-14 10:30:00,85.07,85.07,84.93,84.93,12400.0,64.8633,64.8633,64.7566,64.7566,12400.0
2013-06-14 10:40:00,84.98,85.03,84.88,84.89,18400.0,64.7947,64.8328,64.7184,64.7261,18400.0
2013-06-14 10:50:00,84.88,84.89,84.7,84.73,14400.0,64.7184,64.7261,64.5812,64.6041,14400.0
2013-06-14 11:00:00,84.74,84.82,84.65,84.76,28300.0,64.6117,64.6727,64.5431,64.6269,28300.0
2013-06-14 11:10:00,84.78,84.86,84.76,84.82,24000.0,64.6422,64.7032,64.6269,64.6727,24000.0
2013-06-14 11:20:00,84.8,84.93,84.8,84.9,57100.0,64.6574,64.7566,64.6574,64.7337,57100.0
2013-06-14 11:30:00,84.91,84.95,84.76,84.89,16300.0,64.7413,64.7718,64.6269,64.7261,16300.0
2013-06-14 11:40:00,84.9,84.93,84.66,84.7,22200.0,64.7337,64.7566,64.5507,64.5812,22200.0
2013-06-14 11:50:00,84.69,84.84,84.68,84.83,17500.0,64.5736,64.6879,64.5659,64.6803,17500.0
2013-06-14 12:00:00,84.77,84.81,84.67,84.79,16400.0,64.6346,64.6651,64.5583,64.6498,16400.0
2013-06-14 12:10:00,84.78,84.81,84.72,84.77,13400.0,64.6422,64.6651,64.5964,64.6346,13400.0
2013-06-14 12:20:00,84.78,84.82,84.74,84.75,36100.0,64.6422,64.6727,64.6117,64.6193,36100.0
2013-06-14 12:30:00,84.78,84.8,84.71,84.79,25300.0,64.6422,64.6574,64.5888,64.6498,25300.0
2013-06-14 12:40:00,84.82,84.83,84.74,84.79,31700.0,64.6727,64.6803,64.6117,64.6498,31700.0
2013-06-14 12:50:00,84.79,84.8,84.58,84.64,26000.0,64.6498,64.6574,64.4897,64.5354,26000.0
2013-06-14 13:00:00,84.62,84.62,84.5,84.61,34300.0,64.5202,64.5202,64.4287,64.5126,34300.0
2013-06-14 13:10:00,84.6,84.62,84.51,84.51,14700.0,64.5049,64.5202,64.4363,64.4363,14700.0
2013-06-14 13:20:00,84.49,84.51,84.39,84.42,21500.0,64.4211,64.4363,64.3448,64.3677,21500.0
2013-06-14 13:30:00,84.4,84.47,84.39,84.44,29900.0,64.3524,64.4058,64.3448,64.3829,29900.0
2013-06-14 13:40:00,84.45,84.5,84.45,84.5,9700.0,64.3906,64.4287,64.3906,64.4287,9700.0
2013-06-14 13:50:00,84.5,84.51,84.41,84.47,8800.0,64.4287,64.4363,64.3601,64.4058,8800.0
2013-06-14 14:00:00,84.47,84.56,84.38,84.56,18700.0,64.4058,64.4744,64.3372,64.4744,18700.0
2013-06-14 14:10:00,84.55,84.59,84.51,84.59,20100.0,64.4668,64.4973,64.4363,64.4973,20100.0
2013-06-14 14:20:00,84.59,84.74,84.58,84.66,37200.0,64.4973,64.6117,64.4897,64.5507,37200.0
2013-06-14 14:30:00,84.66,84.71,84.61,84.7,24000.0,64.5507,64.5888,64.5126,64.5812,24000.0
2013-06-14 14:40:00,84.71,84.71,84.63,84.64,9900.0,64.5888,64.5888,64.5278,64.5354,9900.0
2013-06-14 14:50:00,84.62,84.64,84.49,84.5,13000.0,64.5202,64.5354,64.4211,64.4287,13000.0
2013-06-14 15:00:00,84.5,84.69,84.5,84.64,32800.0,64.4287,64.5736,64.4287,64.5354,32800.0
2013-06-14 15:10:00,84.63,84.75,84.62,84.72,28900.0,64.5278,64.6193,64.5202,64.5964,28900.0
2013-06-14 15:20:00,84.74,84.77,84.62,84.63,28600.0,64.6117,64.6346,64.5202,64.5278,28600.0
2013-06-14 15:30:00,84.63,84.69,84.59,84.62,13900.0,64.5278,64.5736,64.4973,64.5202,13900.0
2013-06-14 15:40:00,84.61,84.63,84.42,84.55,38500.0,64.5126,64.5278,64.3677,64.4668,38500.0
2013-06-14 15:50:00,84.56,84.59,84.51,84.53,80000.0,64.4744,64.4973,64.4363,64.4516,80000.0
2013-06-17 09:30:00,85.1,85.31,85.1,85.27,20000.0,64.8862,65.0463,64.8862,65.0158,20000.0
2013-06-17 09:40:00,85.27,85.46,85.25,85.44,24700.0,65.0158,65.1607,65.0005,65.1454,24700.0
2013-06-17 09:50:00,85.46,85.48,85.36,85.39,13800.0,65.1607,65.1759,65.0844,65.1073,13800.0
2013-06-17 10:00:00,85.4,85.45,85.3,85.37,23700.0,65.1149,65.153,65.0387,65.092,23700.0
2013-06-17 10:10:00,85.36,85.41,85.29,85.31,13600.0,65.0844,65.1225,65.031,65.0463,13600.0
2013-06-17 10:20:00,85.33,85.4,85.3,85.36,15200.0,65.0615,65.1149,65.0387,65.0844,15200.0
2013-06-17 10:30:00,85.36,85.41,85.34,85.34,15000.0,65.0844,65.1225,65.0692,65.0692,15000.0
2013-06-17 10:40:00,85.32,85.4,85.3,85.37,15200.0,65.0539,65.1149,65.0387,65.092,15200.0
2013-06-17 10:50:00,85.38,85.49,85.38,85.48,16300.0,65.0997,65.1835,65.0997,65.1759,16300.0
2013-06-17 11:00:00,85.48,85.5,85.43,85.5,68000.0,65.1759,65.1912,65.1378,65.1912,68000.0
2013-06-17 11:10:00,85.53,85.56,85.45,85.45,20800.0,65.214,65.2369,65.153,65.153,20800.0
2013-06-17 11:20:00,85.45,85.46,85.37,85.41,16100.0,65.153,65.1607,65.092,65.1225,16100.0
2013-06-17 11:30:00,85.41,85.42,85.33,85.37,31400.0,65.1225,65.1302,65.0615,65.092,31400.0
2013-06-17 11:40:00,85.37,85.38,85.31,85.33,24200.0,65.092,65.0997,65.0463,65.0615,24200.0
2013-06-17 11:50:00,85.32,85.39,85.31,85.35,47700.0,65.0539,65.1073,65.0463,65.0768,47700.0
2013-06-17 12:00:00,85.35,85.38,85.31,85.35,10700.0,65.0768,65.0997,65.0463,65.0768,10700.0
2013-06-17 12:10:00,85.34,85.34,85.31,85.32,17300.0,65.0692,65.0692,65.0463,65.0539,17300.0
2013-06-17 12:20:00,85.31,85.36,85.28,85.28,15400.0,65.0463,65.0844,65.0234,65.0234,15400.0
2013-06-17 12:30:00,85.29,85.32,85.29,85.32,7600.0,65.031,65.0539,65.031,65.0539,7600.0
2013-06-17 12:40:00,85.31,85.41,85.31,85.38,21000.0,65.0463,65.1225,65.0463,65.0997,21000.0
2013-06-17 12:50:00,85.37,85.37,85.3,85.32,5100.0,65.092,65.092,65.0387,65.0539,5100.0
2013-06-17 13:00:00,85.34,85.36,85.32,85.32,13500.0,65.0692,65.0844,65.0539,65.0539,13500.0
2013-06-17 13:10:00,85.32,85.32,85.28,85.32,10900.0,65.0539,65.0539,65.0234,65.0539,10900.0
2013-06-17 13:20:00,85.32,85.43,85.31,85.42,44700.0,65.0539,65.1378,65.0463,65.1302,44700.0
2013-06-17 13:30:00,85.41,85.47,85.4,85.44,23300.0,65.1225,65.1683,65.1149,65.1454,23300.0
2013-06-17 13:40:00,85.43,85.46,85.42,85.43,17800.0,65.1378,65.1607,65.1302,65.1378,17800.0
2013-06-17 13:50:00,85.44,85.45,85.4,85.41,12400.0,65.1454,65.153,65.1149,65.1225,12400.0
2013-06-17 14:00:00,85.42,85.42,85.21,85.25,21300.0,65.1302,65.1302,64.97,65.0005,21300.0
2013-06-17 14:10:00,85.25,85.28,85.13,85.15,99400.0,65.0005,65.0234,64.9091,64.9243,99400.0
2013-06-17 14:20:00,85.18,85.2,84.92,84.98,40300.0,64.9472,64.9624,64.7489,64.7947,40300.0
2013-06-17 14:30:00,85.0,85.11,84.93,85.06,54800.0,64.8099,64.8938,64.7566,64.8557,54800.0
2013-06-17 14:40:00,85.08,85.12,84.81,84.82,93200.0,64.8709,64.9014,64.6651,64.6727,93200.0
2013-06-17 14:50:00,84.81,84.87,84.73,84.81,65500.0,64.6651,64.7108,64.6041,64.6651,65500.0
2013-06-17 15:00:00,84.8,84.95,84.76,84.94,56600.0,64.6574,64.7718,64.6269,64.7642,56600.0
2013-06-17 15:10:00,84.93,84.93,84.79,84.88,47200.0,64.7566,64.7566,64.6498,64.7184,47200.0
2013-06-17 15:20:00,84.88,84.98,84.8,84.94,39400.0,64.7184,64.7947,64.6574,64.7642,39400.0
2013-06-17 15:30:00,84.97,85.27,84.95,85.22,44300.0,64.7871,65.0158,64.7718,64.9777,44300.0
2013-06-17 15:40:00,85.24,85.24,85.13,85.21,42500.0,64.9929,64.9929,64.9091,64.97,42500.0
2013-06-17 15:50:00,85.2,85.2,85.07,85.18,67900.0,64.9624,64.9624,64.8633,64.9472,67900.0
2013-06-18 09:30:00,85.29,85.44,85.2,85.35,51000.0,65.031,65.1454,64.9624,65.0768,51000.0
2013-06-18 09:40:00,85.37,85.38,85.26,85.36,26600.0,65.092,65.0997,65.0082,65.0844,26600.0
2013-06-18 09:50:00,85.36,85.39,85.29,85.29,14800.0,65.0844,65.1073,65.031,65.031,14800.0
2013-06-18 10:00:00,85.31,85.39,85.25,85.39,53800.0,65.0463,65.1073,65.0005,65.1073,53800.0
2013-06-18 10:10:00,85.37,85.47,85.31,85.45,17800.0,65.092,65.1683,65.0463,65.153,17800.0
2013-06-18 10:20:00,85.44,85.47,85.4,85.42,17000.0,65.1454,65.1683,65.1149,65.1302,17000.0
2013-06-18 10:30:00,85.44,85.59,85.44,85.58,33000.0,65.1454,65.2598,65.1454,65.2522,33000.0
2013-06-18 10:40:00,85.56,85.59,85.49,85.5,17900.0,65.2369,65.2598,65.1835,65.1912,17900.0
2013-06-18 10:50:00,85.54,85.58,85.52,85.56,22200.0,65.2217,65.2522,65.2064,65.2369,22200.0
2013-06-18 11:00:00,85.56,85.56,85.5,85.53,73700.0,65.2369,65.2369,65.1912,65.214,73700.0
2013-06-18 11:10:00,85.5,85.55,85.49,85.52,83400.0,65.1912,65.2293,65.1835,65.2064,83400.0
2013-06-18 11:20:00,85.53,85.65,85.49,85.65,32900.0,65.214,65.3055,65.1835,65.3055,32900.0
2013-06-18 11:30:00,85.67,85.73,85.67,85.69,19700.0,65.3208,65.3665,65.3208,65.336,19700.0
2013-06-18 11:40:00,85.67,85.72,85.64,85.64,9000.0,65.3208,65.3589,65.2979,65.2979,9000.0
2013-06-18 11:50:00,85.64,85.65,85.6,85.6,4900.0,65.2979,65.3055,65.2674,65.2674,4900.0
2013-06-18 12:00:00,85.63,85.65,85.57,85.61,30600.0,65.2903,65.3055,65.2445,65.275,30600.0
2013-06-18 12:10:00,85.6,85.67,85.6,85.64,9900.0,65.2674,65.3208,65.2674,65.2979,9900.0
2013-06-18 12:20:00,85.65,85.65,85.62,85.65,11900.0,65.3055,65.3055,65.2827,65.3055,11900.0
2013-06-18 12:30:00,85.64,85.7,85.64,85.69,7100.0,65.2979,65.3437,65.2979,65.336,7100.0
2013-06-18 12:40:00,85.7,85.74,85.69,85.73,9100.0,65.3437,65.3742,65.336,65.3665,9100.0
2013-06-18 12:50:00,85.74,85.82,85.74,85.82,13200.0,65.3742,65.4352,65.3742,65.4352,13200.0
2013-06-18 13:00:00,85.82,85.82,85.71,85.72,10400.0,65.4352,65.4352,65.3513,65.3589,10400.0
2013-06-18 13:10:00,85.71,85.73,85.67,85.71,24400.0,65.3513,65.3665,65.3208,65.3513,24400.0
2013-06-18 13:20:00,85.72,85.77,85.68,85.7,26900.0,65.3589,65.397,65.3284,65.3437,26900.0
2013-06-18 13:30:00,85.71,85.74,85.66,85.7,18700.0,65.3513,65.3742,65.3132,65.3437,18700.0
2013-06-18 13:40:00,85.69,85.8,85.69,85.78,38400.0,65.336,65.4199,65.336,65.4047,38400.0
2013-06-18 13:50:00,85.77,85.84,85.77,85.81,38300.0,65.397,65.4504,65.397,65.4275,38300.0
2013-06-18 14:00:00,85.8,85.87,85.73,85.86,62700.0,65.4199,65.4733,65.3665,65.4657,62700.0
2013-06-18 14:10:00,85.86,85.9,85.85,85.85,76100.0,65.4657,65.4962,65.458,65.458,76100.0
2013-06-18 14:20:00,85.86,85.9,85.79,85.83,18100.0,65.4657,65.4962,65.4123,65.4428,18100.0
2013-06-18 14:30:00,85.83,85.88,85.83,85.83,23400.0,65.4428,65.4809,65.4428,65.4428,23400.0
2013-06-18 14:40:00,85.84,85.94,85.82,85.92,60500.0,65.4504,65.5267,65.4352,65.5114,60500.0
2013-06-18 14:50:00,85.92,85.93,85.88,85.92,24300.0,65.5114,65.519,65.4809,65.5114,24300.0
2013-06-18 15:00:00,85.91,85.91,85.83,85.85,18700.0,65.5038,65.5038,65.4428,65.458,18700.0
2013-06-18 15:10:00,85.85,85.87,85.77,85.84,31400.0,65.458,65.4733,65.397,65.4504,31400.0
2013-06-18 15:20:00,85.82,85.9,85.82,85.9,21300.0,65.4352,65.4962,65.4352,65.4962,21300.0
2013-06-18 15:30:00,85.9,85.9,85.79,85.8,17100.0,65.4962,65.4962,65.4123,65.4199,17100.0
2013-06-18 15:40:00,85.8,85.86,85.74,85.75,31800.0,65.4199,65.4657,65.3742,65.3818,31800.0
2013-06-18 15:50:00,85.76,85.8,85.7,85.8,137100.0,65.3894,65.4199,65.3437,65.4199,137100.0
2013-06-19 09:30:00,85.78,85.8,85.61,85.64,35200.0,65.4047,65.4199,65.275,65.2979,35200.0
2013-06-19 09:40:00,85.63,85.63,85.56,85.57,7500.0,65.2903,65.2903,65.2369,65.2445,7500.0
2013-06-19 09:50:00,85.52,85.61,85.52,85.59,7400.0,65.2064,65.275,65.2064,65.2598,7400.0
2013-06-19 10:00:00,85.57,85.66,85.52,85.59,29600.0,65.2445,65.3132,65.2064,65.2598,29600.0
2013-06-19 10:10:00,85.61,85.7,85.59,85.66,13800.0,65.275,65.3437,65.2598,65.3132,13800.0
2013-06-19 10:20:00,85.67,85.76,85.67,85.72,20000.0,65.3208,65.3894,65.3208,65.3589,20000.0
2013-06-19 10:30:00,85.72,85.75,85.7,85.74,16500.0,65.3589,65.3818,65.3437,65.3742,16500.0
2013-06-19 10:40:00,85.73,85.8,85.67,85.7,14700.0,65.3665,65.4199,65.3208,65.3437,14700.0
2013-06-19 10:50:00,85.7,85.75,85.64,85.7,9800.0,65.3437,65.3818,65.2979,65.3437,9800.0
2013-06-19 11:00:00,85.7,85.7,85.65,85.67,22300.0,65.3437,65.3437,65.3055,65.3208,22300.0
2013-06-19 11:10:00,85.68,85.77,85.68,85.77,20000.0,65.3284,65.397,65.3284,65.397,20000.0
2013-06-19 11:20:00,85.76,85.76,85.67,85.7,6100.0,65.3894,65.3894,65.3208,65.3437,6100.0
2013-06-19 11:30:00,85.69,85.77,85.65,85.7,16000.0,65.336,65.397,65.3055,65.3437,16000.0
2013-06-19 11:40:00,85.7,85.74,85.68,85.71,16100.0,65.3437,65.3742,65.3284,65.3513,16100.0
2013-06-19 11:50:00,85.69,85.72,85.65,85.66,18300.0,65.336,65.3589,65.3055,65.3132,18300.0
2013-06-19 12:00:00,85.66,85.67,85.63,85.64,34100.0,65.3132,65.3208,65.2903,65.2979,34100.0
2013-06-19 12:10:00,85.63,85.67,85.62,85.63,7500.0,65.2903,65.3208,65.2827,65.2903,7500.0
2013-06-19 12:20:00,85.62,85.68,85.61,85.68,7900.0,65.2827,65.3284,65.275,65.3284,7900.0
2013-06-19 12:30:00,85.68,85.69,85.63,85.69,11800.0,65.3284,65.336,65.2903,65.336,11800.0
2013-06-19 12:40:00,85.7,85.77,85.7,85.77,10100.0,65.3437,65.397,65.3437,65.397,10100.0
2013-06-19 12:50:00,85.77,85.77,85.7,85.7,12100.0,65.397,65.397,65.3437,65.3437,12100.0
2013-06-19 13:00:00,85.7,85.73,85.68,85.71,29800.0,65.3437,65.3665,65.3284,65.3513,29800.0
2013-06-19 13:10:00,85.71,85.77,85.7,85.74,22200.0,65.3513,65.397,65.3437,65.3742,22200.0
2013-06-19 13:20:00,85.75,85.76,85.72,85.73,22900.0,65.3818,65.3894,65.3589,65.3665,22900.0
2013-06-19 13:30:00,85.73,85.76,85.71,85.73,8800.0,65.3665,65.3894,65.3513,65.3665,8800.0
2013-06-19 13:40:00,85.73,85.77,85.73,85.75,7000.0,65.3665,65.397,65.3665,65.3818,7000.0
2013-06-19 13:50:00,85.77,85.86,85.76,85.86,30900.0,65.397,65.4657,65.3894,65.4657,30900.0
2013-06-19 14:00:00,85.87,85.92,85.35,85.49,59000.0,65.4733,65.5114,65.0768,65.1835,59000.0
2013-06-19 14:10:00,85.5,85.79,85.41,85.71,70700.0,65.1912,65.4123,65.1225,65.3513,70700.0
2013-06-19 14:20:00,85.68,85.71,85.42,85.62,90200.0,65.3284,65.3513,65.1302,65.2827,90200.0
2013-06-19 14:30:00,85.61,85.84,85.41,85.62,156800.0,65.275,65.4504,65.1225,65.2827,156800.0
2013-06-19 14:40:00,85.61,85.81,85.42,85.5,75800.0,65.275,65.4275,65.1302,65.1912,75800.0
2013-06-19 14:50:00,85.48,85.48,84.86,84.9,94300.0,65.1759,65.1759,64.7032,64.7337,94300.0
2013-06-19 15:00:00,84.93,85.15,84.87,85.03,29300.0,64.7566,64.9243,64.7108,64.8328,29300.0
2013-06-19 15:10:00,85.01,85.12,84.91,84.91,53500.0,64.8176,64.9014,64.7413,64.7413,53500.0
2013-06-19 15:20:00,84.92,85.3,84.92,85.28,51700.0,64.7489,65.0387,64.7489,65.0234,51700.0
2013-06-19 15:30:00,85.29,85.29,85.12,85.14,38200.0,65.031,65.031,64.9014,64.9167,38200.0
2013-06-19 15:40:00,85.15,85.18,84.77,84.83,51500.0,64.9243,64.9472,64.6346,64.6803,51500.0
2013-06-19 15:50:00,84.82,84.88,84.62,84.64,82900.0,64.6727,64.7184,64.5202,64.5354,82900.0
2013-06-20 09:30:00,83.85,83.89,83.51,83.61,90300.0,63.9331,63.9636,63.6738,63.7501,90300.0
2013-06-20 09:40:00,83.59,83.86,83.51,83.84,24000.0,63.7348,63.9407,63.6738,63.9255,24000.0
2013-06-20 09:50:00,83.84,83.88,83.67,83.67,29200.0,63.9255,63.956,63.7958,63.7958,29200.0
2013-06-20 10:00:00,83.69,83.84,83.55,83.63,56700.0,63.8111,63.9255,63.7043,63.7653,56700.0
2013-06-20 10:10:00,83.63,83.63,83.24,83.38,77400.0,63.7653,63.7653,63.468,63.5747,77400.0
2013-06-20 10:20:00,83.36,83.52,83.32,83.35,31300.0,63.5595,63.6815,63.529,63.5519,31300.0
2013-06-20 10:30:00,83.35,83.35,83.14,83.25,63800.0,63.5519,63.5519,63.3917,63.4756,63800.0
2013-06-20 10:40:00,83.25,83.45,83.21,83.45,41000.0,63.4756,63.6281,63.4451,63.6281,41000.0
2013-06-20 10:50:00,83.42,83.49,83.38,83.42,48000.0,63.6052,63.6586,63.5747,63.6052,48000.0
2013-06-20 11:00:00,83.39,83.43,83.17,83.17,41800.0,63.5824,63.6129,63.4146,63.4146,41800.0
2013-06-20 11:10:00,83.15,83.29,83.09,83.14,54000.0,63.3994,63.5061,63.3536,63.3917,54000.0
2013-06-20 11:20:00,83.14,83.27,83.14,83.24,28600.0,63.3917,63.4909,63.3917,63.468,28600.0
2013-06-20 11:30:00,83.24,83.34,83.17,83.33,49500.0,63.468,63.5442,63.4146,63.5366,49500.0
2013-06-20 11:40:00,83.34,83.37,83.24,83.33,20300.0,63.5442,63.5671,63.468,63.5366,20300.0
2013-06-20 11:50:00,83.32,83.42,83.32,83.38,29900.0,63.529,63.6052,63.529,63.5747,29900.0
2013-06-20 12:00:00,83.4,83.48,83.39,83.48,45200.0,63.59,63.651,63.5824,63.651,45200.0
2013-06-20 12:10:00,83.48,83.56,83.46,83.51,34100.0,63.651,63.712,63.6357,63.6738,34100.0
2013-06-20 12:20:00,83.51,83.54,83.45,83.47,84300.0,63.6738,63.6967,63.6281,63.6434,84300.0
2013-06-20 12:30:00,83.47,83.63,83.44,83.45,53000.0,63.6434,63.7653,63.6205,63.6281,53000.0
2013-06-20 12:40:00,83.44,83.46,83.39,83.41,28700.0,63.6205,63.6357,63.5824,63.5976,28700.0
2013-06-20 12:50:00,83.41,83.44,83.32,83.34,16100.0,63.5976,63.6205,63.529,63.5442,16100.0
2013-06-20 13:00:00,83.32,83.4,83.28,83.4,20300.0,63.529,63.59,63.4985,63.59,20300.0
2013-06-20 13:10:00,83.4,83.4,83.12,83.19,21600.0,63.59,63.59,63.3765,63.4299,21600.0
2013-06-20 13:20:00,83.19,83.24,83.14,83.24,30900.0,63.4299,63.468,63.3917,63.468,30900.0
2013-06-20 13:30:00,83.23,83.31,83.19,83.22,35200.0,63.4604,63.5214,63.4299,63.4527,35200.0
2013-06-20 13:40:00,83.23,83.39,83.19,83.33,27200.0,63.4604,63.5824,63.4299,63.5366,27200.0
2013-06-20 13:50:00,83.32,83.34,83.23,83.34,17300.0,63.529,63.5442,63.4604,63.5442,17300.0
2013-06-20 14:00:00,83.31,83.34,83.19,83.23,22500.0,63.5214,63.5442,63.4299,63.4604,22500.0
2013-06-20 14:10:00,83.23,83.23,83.06,83.13,39400.0,63.4604,63.4604,63.3307,63.3841,39400.0
2013-06-20 14:20:00,83.11,83.12,82.82,82.83,242000.0,63.3689,63.3765,63.1477,63.1554,242000.0
2013-06-20 14:30:00,82.84,82.87,82.78,82.8,154500.0,63.163,63.1859,63.1172,63.1325,154500.0
2013-06-20 14:40:00,82.81,82.91,82.81,82.82,28800.0,63.1401,63.2164,63.1401,63.1477,28800.0
2013-06-20 14:50:00,82.82,82.82,82.51,82.53,66700.0,63.1477,63.1477,62.9114,62.9266,66700.0
2013-06-20 15:00:00,82.53,82.81,82.48,82.81,49400.0,62.9266,63.1401,62.8885,63.1401,49400.0
2013-06-20 15:10:00,82.81,82.81,82.58,82.6,49600.0,63.1401,63.1401,62.9648,62.98,49600.0
2013-06-20 15:20:00,82.56,82.59,82.44,82.56,53500.0,62.9495,62.9724,62.858,62.9495,53500.0
2013-06-20 15:30:00,82.55,82.6,82.41,82.44,66000.0,62.9419,62.98,62.8351,62.858,66000.0
2013-06-20 15:40:00,82.41,82.47,82.3,82.43,194400.0,62.8351,62.8809,62.7513,62.8504,194400.0
2013-06-20 15:50:00,82.43,82.76,82.42,82.54,188000.0,62.8504,63.102,62.8428,62.9343,188000.0
2013-06-21 09:30:00,83.2,83.27,83.01,83.01,52600.0,63.4375,63.4909,63.2926,63.2926,52600.0
2013-06-21 09:40:00,82.97,83.19,82.94,83.14,20400.0,63.2621,63.4299,63.2392,63.3917,20400.0
2013-06-21 09:50:00,83.12,83.12,82.91,82.91,24100.0,63.3765,63.3765,63.2164,63.2164,24100.0
2013-06-21 10:00:00,82.91,83.09,82.91,82.98,39400.0,63.2164,63.3536,63.2164,63.2697,39400.0
2013-06-21 10:10:00,82.95,82.95,82.73,82.75,57900.0,63.2469,63.2469,63.0791,63.0944,57900.0
2013-06-21 10:20:00,82.77,82.85,82.68,82.75,33100.0,63.1096,63.1706,63.041,63.0944,33100.0
2013-06-21 10:30:00,82.67,82.67,82.45,82.5,26700.0,63.0334,63.0334,62.8656,62.9038,26700.0
2013-06-21 10:40:00,82.53,82.67,82.43,82.62,19400.0,62.9266,63.0334,62.8504,62.9953,19400.0
2013-06-21 10:50:00,82.61,82.79,82.61,82.69,48800.0,62.9876,63.1249,62.9876,63.0486,48800.0
2013-06-21 11:00:00,82.67,82.73,82.5,82.62,50000.0,63.0334,63.0791,62.9038,62.9953,50000.0
2013-06-21 11:10:00,82.64,82.65,82.44,82.55,122400.0,63.0105,63.0181,62.858,62.9419,122400.0
2013-06-21 11:20:00,82.56,82.56,82.14,82.17,65400.0,62.9495,62.9495,62.6293,62.6521,65400.0
2013-06-21 11:30:00,82.14,82.24,81.98,82.13,49500.0,62.6293,62.7055,62.5073,62.6216,49500.0
2013-06-21 11:40:00,82.15,82.22,82.08,82.15,23400.0,62.6369,62.6903,62.5835,62.6369,23400.0
2013-06-21 11:50:00,82.15,82.18,82.03,82.11,14200.0,62.6369,62.6598,62.5454,62.6064,14200.0
2013-06-21 12:00:00,82.15,82.37,82.15,82.27,52100.0,62.6369,62.8046,62.6369,62.7284,52100.0
2013-06-21 12:10:00,82.25,82.33,82.15,82.23,28100.0,62.7131,62.7741,62.6369,62.6979,28100.0
2013-06-21 12:20:00,82.24,82.25,82.08,82.17,22300.0,62.7055,62.7131,62.5835,62.6521,22300.0
2013-06-21 12:30:00,82.19,82.25,82.13,82.22,12400.0,62.6674,62.7131,62.6216,62.6903,12400.0
2013-06-21 12:40:00,82.23,82.64,82.19,82.59,61700.0,62.6979,63.0105,62.6674,62.9724,61700.0
2013-06-21 12:50:00,82.58,82.78,82.47,82.77,51800.0,62.9648,63.1172,62.8809,63.1096,51800.0
2013-06-21 13:00:00,82.8,82.82,82.59,82.82,45500.0,63.1325,63.1477,62.9724,63.1477,45500.0
2013-06-21 13:10:00,82.81,82.97,82.81,82.84,32200.0,63.1401,63.2621,63.1401,63.163,32200.0
2013-06-21 13:20:00,82.86,82.86,82.72,82.77,94900.0,63.1782,63.1782,63.0715,63.1096,94900.0
2013-06-21 13:30:00,82.78,82.89,82.75,82.85,26200.0,63.1172,63.2011,63.0944,63.1706,26200.0
2013-06-21 13:40:00,82.85,82.88,82.69,82.72,13700.0,63.1706,63.1935,63.0486,63.0715,13700.0
2013-06-21 13:50:00,82.73,82.76,82.52,82.59,37700.0,63.0791,63.102,62.919,62.9724,37700.0
2013-06-21 14:00:00,82.58,82.64,82.48,82.51,87100.0,62.9648,63.0105,62.8885,62.9114,87100.0
2013-06-21 14:10:00,82.52,82.76,82.52,82.76,36600.0,62.919,63.102,62.919,63.102,36600.0
2013-06-21 14:20:00,82.75,82.83,82.66,82.81,21500.0,63.0944,63.1554,63.0257,63.1401,21500.0
2013-06-21 14:30:00,82.8,82.89,82.73,82.84,43400.0,63.1325,63.2011,63.0791,63.163,43400.0
2013-06-21 14:40:00,82.85,82.85,82.7,82.8,41000.0,63.1706,63.1706,63.0562,63.1325,41000.0
2013-06-21 14:50:00,82.83,82.91,82.74,82.89,28700.0,63.1554,63.2164,63.0867,63.2011,28700.0
2013-06-21 15:00:00,82.9,83.09,82.86,83.04,82900.0,63.2087,63.3536,63.1782,63.3155,82900.0
2013-06-21 15:10:00,83.05,83.16,83.02,83.02,75900.0,63.3231,63.407,63.3002,63.3002,75900.0
2013-06-21 15:20:00,83.02,83.16,83.01,83.16,81400.0,63.3002,63.407,63.2926,63.407,81400.0
2013-06-21 15:30:00,83.17,83.19,83.03,83.05,56500.0,63.4146,63.4299,63.3079,63.3231,56500.0
2013-06-21 15:40:00,83.05,83.06,82.77,82.91,143100.0,63.3231,63.3307,63.1096,63.2164,143100.0
2013-06-21 15:50:00,82.91,82.93,82.79,82.87,118200.0,63.2164,63.2316,63.1249,63.1859,118200.0
2013-06-24 09:30:00,81.95,82.06,81.49,81.5,280800.0,62.4844,62.5683,62.1337,62.1413,280800.0
2013-06-24 09:40:00,81.49,81.83,81.48,81.79,15000.0,62.1337,62.3929,62.126,62.3624,15000.0
2013-06-24 09:50:00,81.75,81.75,81.47,81.5,22500.0,62.3319,62.3319,62.1184,62.1413,22500.0
2013-06-24 10:00:00,81.49,81.51,81.33,81.48,56000.0,62.1337,62.1489,62.0117,62.126,56000.0
2013-06-24 10:10:00,81.49,81.57,81.42,81.51,41200.0,62.1337,62.1947,62.0803,62.1489,41200.0
2013-06-24 10:20:00,81.49,81.49,81.28,81.37,41000.0,62.1337,62.1337,61.9735,62.0422,41000.0
2013-06-24 10:30:00,81.36,81.49,81.22,81.49,21400.0,62.0345,62.1337,61.9278,62.1337,21400.0
2013-06-24 10:40:00,81.48,81.6,81.44,81.57,529200.0,62.126,62.2175,62.0955,62.1947,529200.0
2013-06-24 10:50:00,81.61,81.64,81.51,81.51,17200.0,62.2252,62.248,62.1489,62.1489,17200.0
2013-06-24 11:00:00,81.49,81.56,81.43,81.48,9500.0,62.1337,62.187,62.0879,62.126,9500.0
2013-06-24 11:10:00,81.49,81.52,81.26,81.26,36400.0,62.1337,62.1565,61.9583,61.9583,36400.0
2013-06-24 11:20:00,81.25,81.26,81.07,81.08,52300.0,61.9507,61.9583,61.8134,61.821,52300.0
2013-06-24 11:30:00,81.07,81.27,81.07,81.23,22500.0,61.8134,61.9659,61.8134,61.9354,22500.0
2013-06-24 11:40:00,81.2,81.33,81.16,81.23,14100.0,61.9125,62.0117,61.882,61.9354,14100.0
2013-06-24 11:50:00,81.2,81.33,81.2,81.28,24600.0,61.9125,62.0117,61.9125,61.9735,24600.0
2013-06-24 12:00:00,81.28,81.38,81.09,81.13,31600.0,61.9735,62.0498,61.8287,61.8592,31600.0
2013-06-24 12:10:00,81.13,81.18,81.09,81.1,22100.0,61.8592,61.8973,61.8287,61.8363,22100.0
2013-06-24 12:20:00,81.07,81.28,81.03,81.24,19400.0,61.8134,61.9735,61.7829,61.943,19400.0
2013-06-24 12:30:00,81.23,81.38,81.23,81.29,11600.0,61.9354,62.0498,61.9354,61.9812,11600.0
2013-06-24 12:40:00,81.29,81.39,81.27,81.32,16100.0,61.9812,62.0574,61.9659,62.004,16100.0
2013-06-24 12:50:00,81.3,81.47,81.27,81.45,20300.0,61.9888,62.1184,61.9659,62.1032,20300.0
2013-06-24 13:00:00,81.45,81.47,81.31,81.34,20300.0,62.1032,62.1184,61.9964,62.0193,20300.0
2013-06-24 13:10:00,81.32,81.63,81.32,81.63,15800.0,62.004,62.2404,62.004,62.2404,15800.0
2013-06-24 13:20:00,81.67,81.67,81.51,81.64,40300.0,62.2709,62.2709,62.1489,62.248,40300.0
2013-06-24 13:30:00,81.63,81.71,81.59,81.68,21800.0,62.2404,62.3014,62.2099,62.2785,21800.0
2013-06-24 13:40:00,81.73,81.85,81.68,81.68,19300.0,62.3167,62.4081,62.2785,62.2785,19300.0
2013-06-24 13:50:00,81.69,81.84,81.61,81.84,15800.0,62.2862,62.4005,62.2252,62.4005,15800.0
2013-06-24 14:00:00,81.86,82.11,81.76,82.1,68300.0,62.4158,62.6064,62.3395,62.5988,68300.0
2013-06-24 14:10:00,82.13,82.17,82.03,82.09,35200.0,62.6216,62.6521,62.5454,62.5911,35200.0
2013-06-24 14:20:00,82.15,82.25,82.11,82.24,70800.0,62.6369,62.7131,62.6064,62.7055,70800.0
2013-06-24 14:30:00,82.21,82.43,82.21,82.43,24200.0,62.6826,62.8504,62.6826,62.8504,24200.0
2013-06-24 14:40:00,82.43,82.44,82.22,82.32,31400.0,62.8504,62.858,62.6903,62.7665,31400.0
2013-06-24 14:50:00,82.31,82.41,82.07,82.16,193600.0,62.7589,62.8351,62.5759,62.6445,193600.0
2013-06-24 15:00:00,82.14,82.3,82.11,82.22,52400.0,62.6293,62.7513,62.6064,62.6903,52400.0
2013-06-24 15:10:00,82.21,82.28,81.95,82.02,69100.0,62.6826,62.736,62.4844,62.5378,69100.0
2013-06-24 15:20:00,82.0,82.12,81.95,81.98,50700.0,62.5225,62.614,62.4844,62.5073,50700.0
2013-06-24 15:30:00,81.96,82.19,81.96,82.13,81100.0,62.492,62.6674,62.492,62.6216,81100.0
2013-06-24 15:40:00,82.16,82.17,81.81,81.9,83100.0,62.6445,62.6521,62.3777,62.4463,83100.0
2013-06-24 15:50:00,81.88,82.03,81.72,81.72,99900.0,62.431,62.5454,62.309,62.309,99900.0
2013-06-25 09:30:00,82.51,82.58,82.26,82.29,41200.0,62.9114,62.9648,62.7208,62.7436,41200.0
2013-06-25 09:40:00,82.37,82.55,82.32,82.32,51100.0,62.8046,62.9419,62.7665,62.7665,51100.0
2013-06-25 09:50:00,82.32,82.36,82.09,82.23,37100.0,62.7665,62.797,62.5911,62.6979,37100.0
2013-06-25 10:00:00,82.2,82.34,82.03,82.27,95700.0,62.675,62.7818,62.5454,62.7284,95700.0
2013-06-25 10:10:00,82.25,82.28,81.96,82.01,86300.0,62.7131,62.736,62.492,62.5301,86300.0
2013-06-25 10:20:00,82.02,82.24,82.02,82.13,110900.0,62.5378,62.7055,62.5378,62.6216,110900.0
2013-06-25 10:30:00,82.12,82.31,82.07,82.28,40300.0,62.614,62.7589,62.5759,62.736,40300.0
2013-06-25 10:40:00,82.28,82.45,82.23,82.45,30000.0,62.736,62.8656,62.6979,62.8656,30000.0
2013-06-25 10:50:00,82.41,82.54,82.4,82.5,19100.0,62.8351,62.9343,62.8275,62.9038,19100.0
2013-06-25 11:00:00,82.49,82.61,82.4,82.61,37700.0,62.8961,62.9876,62.8275,62.9876,37700.0
2013-06-25 11:10:00,82.62,82.62,82.47,82.48,21400.0,62.9953,62.9953,62.8809,62.8885,21400.0
2013-06-25 11:20:00,82.46,82.5,82.35,82.41,36200.0,62.8733,62.9038,62.7894,62.8351,36200.0
2013-06-25 11:30:00,82.41,82.51,82.39,82.46,28100.0,62.8351,62.9114,62.8199,62.8733,28100.0
2013-06-25 11:40:00,82.46,82.52,82.29,82.38,54700.0,62.8733,62.919,62.7436,62.8123,54700.0
2013-06-25 11:50:00,82.38,82.52,82.38,82.49,40600.0,62.8123,62.919,62.8123,62.8961,40600.0
2013-06-25 12:00:00,82.51,82.59,82.46,82.57,72000.0,62.9114,62.9724,62.8733,62.9571,72000.0
2013-06-25 12:10:00,82.58,82.62,82.56,82.61,20100.0,62.9648,62.9953,62.9495,62.9876,20100.0
2013-06-25 12:20:00,82.61,82.61,82.53,82.55,51100.0,62.9876,62.9876,62.9266,62.9419,51100.0
2013-06-25 12:30:00,82.54,82.67,82.54,82.63,75400.0,62.9343,63.0334,62.9343,63.0029,75400.0
2013-06-25 12:40:00,82.63,82.66,82.58,82.61,36500.0,63.0029,63.0257,62.9648,62.9876,36500.0
2013-06-25 12:50:00,82.62,82.62,82.55,82.56,15100.0,62.9953,62.9953,62.9419,62.9495,15100.0
2013-06-25 13:00:00,82.54,82.62,82.47,82.48,67300.0,62.9343,62.9953,62.8809,62.8885,67300.0
2013-06-25 13:10:00,82.48,82.55,82.43,82.44,22200.0,62.8885,62.9419,62.8504,62.858,22200.0
2013-06-25 13:20:00,82.43,82.45,82.35,82.44,580500.0,62.8504,62.8656,62.7894,62.858,580500.0
2013-06-25 13:30:00,82.39,82.5,82.37,82.48,59800.0,62.8199,62.9038,62.8046,62.8885,59800.0
2013-06-25 13:40:00,82.49,82.62,82.44,82.61,65300.0,62.8961,62.9953,62.858,62.9876,65300.0
2013-06-25 13:50:00,82.6,82.6,82.49,82.51,20300.0,62.98,62.98,62.8961,62.9114,20300.0
2013-06-25 14:00:00,82.5,82.58,82.44,82.53,42100.0,62.9038,62.9648,62.858,62.9266,42100.0
2013-06-25 14:10:00,82.54,82.66,82.53,82.63,38100.0,62.9343,63.0257,62.9266,63.0029,38100.0
2013-06-25 14:20:00,82.63,82.63,82.52,82.63,30100.0,63.0029,63.0029,62.919,63.0029,30100.0
2013-06-25 14:30:00,82.62,82.79,82.59,82.72,43500.0,62.9953,63.1249,62.9724,63.0715,43500.0
2013-06-25 14:40:00,82.69,82.72,82.63,82.66,17700.0,63.0486,63.0715,63.0029,63.0257,17700.0
2013-06-25 14:50:00,82.64,82.71,82.58,82.61,37900.0,63.0105,63.0639,62.9648,62.9876,37900.0
2013-06-25 15:00:00,82.61,82.7,82.61,82.7,39800.0,62.9876,63.0562,62.9876,63.0562,39800.0
2013-06-25 15:10:00,82.71,82.75,82.65,82.65,41100.0,63.0639,63.0944,63.0181,63.0181,41100.0
2013-06-25 15:20:00,82.66,82.84,82.66,82.84,16100.0,63.0257,63.163,63.0257,63.163,16100.0
2013-06-25 15:30:00,82.84,82.96,82.81,82.9,37800.0,63.163,63.2545,63.1401,63.2087,37800.0
2013-06-25 15:40:00,82.9,82.95,82.72,82.73,318400.0,63.2087,63.2469,63.0715,63.0791,318400.0
2013-06-25 15:50:00,82.72,82.9,82.65,82.68,355000.0,63.0715,63.2087,63.0181,63.041,355000.0
2013-06-26 09:30:00,83.44,83.49,83.33,83.45,13400.0,63.6205,63.6586,63.5366,63.6281,13400.0
2013-06-26 09:40:00,83.45,83.46,83.32,83.35,15800.0,63.6281,63.6357,63.529,63.5519,15800.0
2013-06-26 09:50:00,83.38,83.42,83.33,83.35,122100.0,63.5747,63.6052,63.5366,63.5519,122100.0
2013-06-26 10:00:00,83.42,83.45,83.27,83.31,47600.0,63.6052,63.6281,63.4909,63.5214,47600.0
2013-06-26 10:10:00,83.33,83.34,83.18,83.2,25800.0,63.5366,63.5442,63.4222,63.4375,25800.0
2013-06-26 10:20:00,83.2,83.31,83.19,83.19,38800.0,63.4375,63.5214,63.4299,63.4299,38800.0
2013-06-26 10:30:00,83.18,83.22,83.08,83.2,182500.0,63.4222,63.4527,63.346,63.4375,182500.0
2013-06-26 10:40:00,83.19,83.25,83.17,83.21,14500.0,63.4299,63.4756,63.4146,63.4451,14500.0
2013-06-26 10:50:00,83.19,83.2,83.07,83.08,159200.0,63.4299,63.4375,63.3384,63.346,159200.0
2013-06-26 11:00:00,83.07,83.08,82.91,82.98,35000.0,63.3384,63.346,63.2164,63.2697,35000.0
2013-06-26 11:10:00,82.98,83.13,82.97,83.05,34800.0,63.2697,63.3841,63.2621,63.3231,34800.0
2013-06-26 11:20:00,83.05,83.06,82.96,83.01,32000.0,63.3231,63.3307,63.2545,63.2926,32000.0
2013-06-26 11:30:00,82.98,83.09,82.95,83.02,31700.0,63.2697,63.3536,63.2469,63.3002,31700.0
2013-06-26 11:40:00,83.02,83.07,82.95,83.04,37500.0,63.3002,63.3384,63.2469,63.3155,37500.0
2013-06-26 11:50:00,83.03,83.06,83.0,83.0,33900.0,63.3079,63.3307,63.285,63.285,33900.0
2013-06-26 12:00:00,82.99,83.16,82.99,83.12,28000.0,63.2774,63.407,63.2774,63.3765,28000.0
2013-06-26 12:10:00,83.12,83.22,83.11,83.21,21600.0,63.3765,63.4527,63.3689,63.4451,21600.0
2013-06-26 12:20:00,83.21,83.23,83.17,83.22,40200.0,63.4451,63.4604,63.4146,63.4527,40200.0
2013-06-26 12:30:00,83.22,83.22,83.15,83.22,27900.0,63.4527,63.4527,63.3994,63.4527,27900.0
2013-06-26 12:40:00,83.22,83.26,83.19,83.21,28800.0,63.4527,63.4832,63.4299,63.4451,28800.0
2013-06-26 12:50:00,83.2,83.22,83.14,83.17,42800.0,63.4375,63.4527,63.3917,63.4146,42800.0
2013-06-26 13:00:00,83.17,83.23,83.14,83.22,75400.0,63.4146,63.4604,63.3917,63.4527,75400.0
2013-06-26 13:10:00,83.23,83.33,83.23,83.31,68800.0,63.4604,63.5366,63.4604,63.5214,68800.0
2013-06-26 13:20:00,83.31,83.4,83.29,83.4,33400.0,63.5214,63.59,63.5061,63.59,33400.0
2013-06-26 13:30:00,83.41,83.43,83.35,83.37,27900.0,63.5976,63.6129,63.5519,63.5671,27900.0
2013-06-26 13:40:00,83.38,83.41,83.32,83.37,11000.0,63.5747,63.5976,63.529,63.5671,11000.0
2013-06-26 13:50:00,83.37,83.4,83.34,83.38,15200.0,63.5671,63.59,63.5442,63.5747,15200.0
2013-06-26 14:00:00,83.39,83.44,83.31,83.37,32000.0,63.5824,63.6205,63.5214,63.5671,32000.0
2013-06-26 14:10:00,83.38,83.39,83.34,83.39,35600.0,63.5747,63.5824,63.5442,63.5824,35600.0
2013-06-26 14:20:00,83.39,83.48,83.39,83.48,46300.0,63.5824,63.651,63.5824,63.651,46300.0
2013-06-26 14:30:00,83.48,83.48,83.4,83.44,24000.0,63.651,63.651,63.59,63.6205,24000.0
2013-06-26 14:40:00,83.44,83.46,83.4,83.44,20700.0,63.6205,63.6357,63.59,63.6205,20700.0
2013-06-26 14:50:00,83.46,83.55,83.44,83.5,33000.0,63.6357,63.7043,63.6205,63.6662,33000.0
2013-06-26 15:00:00,83.49,83.62,83.49,83.54,45700.0,63.6586,63.7577,63.6586,63.6967,45700.0
2013-06-26 15:10:00,83.56,83.58,83.52,83.56,14200.0,63.712,63.7272,63.6815,63.712,14200.0
2013-06-26 15:20:00,83.56,83.57,83.48,83.53,16900.0,63.712,63.7196,63.651,63.6891,16900.0
2013-06-26 15:30:00,83.54,83.55,83.5,83.54,15600.0,63.6967,63.7043,63.6662,63.6967,15600.0
2013-06-26 15:40:00,83.55,83.58,83.38,83.48,41000.0,63.7043,63.7272,63.5747,63.651,41000.0
2013-06-26 15:50:00,83.48,83.51,83.39,83.39,84700.0,63.651,63.6738,63.5824,63.5824,84700.0
2013-06-27 09:30:00,83.9,84.1,83.83,84.09,67700.0,63.9712,64.1237,63.9178,64.1161,67700.0
2013-06-27 09:40:00,84.1,84.19,84.08,84.16,32800.0,64.1237,64.1923,64.1085,64.1695,32800.0
2013-06-27 09:50:00,84.16,84.26,84.15,84.24,21400.0,64.1695,64.2457,64.1618,64.2305,21400.0
2013-06-27 10:00:00,84.23,84.26,84.06,84.12,37100.0,64.2228,64.2457,64.0932,64.139,37100.0
2013-06-27 10:10:00,84.13,84.22,84.11,84.16,62400.0,64.1466,64.2152,64.1313,64.1695,62400.0
2013-06-27 10:20:00,84.17,84.26,84.17,84.25,37700.0,64.1771,64.2457,64.1771,64.2381,37700.0
2013-06-27 10:30:00,84.25,84.41,84.25,84.36,21500.0,64.2381,64.3601,64.2381,64.3219,21500.0
2013-06-27 10:40:00,84.37,84.38,84.24,84.25,33100.0,64.3296,64.3372,64.2305,64.2381,33100.0
2013-06-27 10:50:00,84.26,84.35,84.26,84.27,12100.0,64.2457,64.3143,64.2457,64.2533,12100.0
2013-06-27 11:00:00,84.27,84.39,84.25,84.26,23400.0,64.2533,64.3448,64.2381,64.2457,23400.0
2013-06-27 11:10:00,84.26,84.26,84.17,84.2,14500.0,64.2457,64.2457,64.1771,64.2,14500.0
2013-06-27 11:20:00,84.2,84.22,84.13,84.17,31300.0,64.2,64.2152,64.1466,64.1771,31300.0
2013-06-27 11:30:00,84.16,84.24,84.16,84.21,23000.0,64.1695,64.2305,64.1695,64.2076,23000.0
2013-06-27 11:40:00,84.21,84.28,84.21,84.27,59900.0,64.2076,64.261,64.2076,64.2533,59900.0
2013-06-27 11:50:00,84.27,84.31,84.27,84.29,23600.0,64.2533,64.2838,64.2533,64.2686,23600.0
2013-06-27 12:00:00,84.29,84.31,84.06,84.11,92600.0,64.2686,64.2838,64.0932,64.1313,92600.0
2013-06-27 12:10:00,84.1,84.17,84.09,84.14,78400.0,64.1237,64.1771,64.1161,64.1542,78400.0
2013-06-27 12:20:00,84.14,84.15,84.0,84.06,53800.0,64.1542,64.1618,64.0475,64.0932,53800.0
2013-06-27 12:30:00,84.07,84.15,84.07,84.15,116900.0,64.1008,64.1618,64.1008,64.1618,116900.0
2013-06-27 12:40:00,84.14,84.2,84.12,84.15,23700.0,64.1542,64.2,64.139,64.1618,23700.0
2013-06-27 12:50:00,84.14,84.22,84.13,84.19,9100.0,64.1542,64.2152,64.1466,64.1923,9100.0
2013-06-27 13:00:00,84.16,84.3,84.15,84.25,33700.0,64.1695,64.2762,64.1618,64.2381,33700.0
2013-06-27 13:10:00,84.25,84.3,84.24,84.29,52600.0,64.2381,64.2762,64.2305,64.2686,52600.0
2013-06-27 13:20:00,84.28,84.31,84.23,84.28,29300.0,64.261,64.2838,64.2228,64.261,29300.0
2013-06-27 13:30:00,84.29,84.4,84.28,84.36,35700.0,64.2686,64.3524,64.261,64.3219,35700.0
2013-06-27 13:40:00,84.36,84.39,84.33,84.38,55100.0,64.3219,64.3448,64.2991,64.3372,55100.0
2013-06-27 13:50:00,84.39,84.39,84.2,84.21,84100.0,64.3448,64.3448,64.2,64.2076,84100.0
2013-06-27 14:00:00,84.21,84.24,84.16,84.18,81800.0,64.2076,64.2305,64.1695,64.1847,81800.0
2013-06-27 14:10:00,84.18,84.23,84.15,84.21,25900.0,64.1847,64.2228,64.1618,64.2076,25900.0
2013-06-27 14:20:00,84.22,84.26,84.17,84.25,50000.0,64.2152,64.2457,64.1771,64.2381,50000.0
2013-06-27 14:30:00,84.26,84.31,84.25,84.25,71900.0,64.2457,64.2838,64.2381,64.2381,71900.0
2013-06-27 14:40:00,84.25,84.29,84.15,84.21,63900.0,64.2381,64.2686,64.1618,64.2076,63900.0
2013-06-27 14:50:00,84.21,84.25,84.19,84.2,29900.0,64.2076,64.2381,64.1923,64.2,29900.0
2013-06-27 15:00:00,84.21,84.21,84.11,84.15,48100.0,64.2076,64.2076,64.1313,64.1618,48100.0
2013-06-27 15:10:00,84.15,84.23,84.14,84.21,29800.0,64.1618,64.2228,64.1542,64.2076,29800.0
2013-06-27 15:20:00,84.21,84.27,84.17,84.27,43500.0,64.2076,64.2533,64.1771,64.2533,43500.0
2013-06-27 15:30:00,84.26,84.27,84.15,84.2,56600.0,64.2457,64.2533,64.1618,64.2,56600.0
2013-06-27 15:40:00,84.19,84.21,84.15,84.16,39400.0,64.1923,64.2076,64.1618,64.1695,39400.0
2013-06-27 15:50:00,84.16,84.2,84.1,84.13,58100.0,64.1695,64.2,64.1237,64.1466,58100.0
2013-06-28 09:30:00,84.01,84.04,83.85,83.97,84200.0,64.0551,64.078,63.9331,64.0246,84200.0
2013-06-28 09:40:00,83.96,84.01,83.76,83.83,226100.0,64.017,64.0551,63.8645,63.9178,226100.0
2013-06-28 09:50:00,83.83,83.83,83.58,83.58,224500.0,63.9178,63.9178,63.7272,63.7272,224500.0
2013-06-28 10:00:00,83.59,83.72,83.54,83.69,27000.0,63.7348,63.834,63.6967,63.8111,27000.0
2013-06-28 10:10:00,83.64,83.76,83.6,83.74,23800.0,63.773,63.8645,63.7425,63.8492,23800.0
2013-06-28 10:20:00,83.73,83.84,83.73,83.84,19100.0,63.8416,63.9255,63.8416,63.9255,19100.0
2013-06-28 10:30:00,83.87,84.04,83.85,83.99,32400.0,63.9483,64.078,63.9331,64.0398,32400.0
2013-06-28 10:40:00,84.0,84.01,83.88,83.9,22800.0,64.0475,64.0551,63.956,63.9712,22800.0
2013-06-28 10:50:00,83.9,84.11,83.9,84.08,55600.0,63.9712,64.1313,63.9712,64.1085,55600.0
2013-06-28 11:00:00,84.07,84.27,84.05,84.21,33200.0,64.1008,64.2533,64.0856,64.2076,33200.0
2013-06-28 11:10:00,84.22,84.3,84.17,84.17,29100.0,64.2152,64.2762,64.1771,64.1771,29100.0
2013-06-28 11:20:00,84.18,84.19,84.06,84.07,26700.0,64.1847,64.1923,64.0932,64.1008,26700.0
2013-06-28 11:30:00,84.07,84.17,84.04,84.14,34500.0,64.1008,64.1771,64.078,64.1542,34500.0
2013-06-28 11:40:00,84.13,84.23,84.03,84.23,38600.0,64.1466,64.2228,64.0703,64.2228,38600.0
2013-06-28 11:50:00,84.2,84.2,84.13,84.17,12700.0,64.2,64.2,64.1466,64.1771,12700.0
2013-06-28 12:00:00,84.18,84.18,84.0,84.0,20600.0,64.1847,64.1847,64.0475,64.0475,20600.0
2013-06-28 12:10:00,83.99,84.03,83.92,83.93,12700.0,64.0398,64.0703,63.9865,63.9941,12700.0
2013-06-28 12:20:00,83.95,84.0,83.87,84.0,6200.0,64.0093,64.0475,63.9483,64.0475,6200.0
2013-06-28 12:30:00,84.01,84.07,83.94,84.05,27500.0,64.0551,64.1008,64.0017,64.0856,27500.0
2013-06-28 12:40:00,84.07,84.12,84.03,84.09,11900.0,64.1008,64.139,64.0703,64.1161,11900.0
2013-06-28 12:50:00,84.09,84.15,84.05,84.06,25100.0,64.1161,64.1618,64.0856,64.0932,25100.0
2013-06-28 13:00:00,84.05,84.1,84.0,84.09,38700.0,64.0856,64.1237,64.0475,64.1161,38700.0
2013-06-28 13:10:00,84.08,84.19,84.07,84.17,42300.0,64.1085,64.1923,64.1008,64.1771,42300.0
2013-06-28 13:20:00,84.17,84.18,84.09,84.1,31600.0,64.1771,64.1847,64.1161,64.1237,31600.0
2013-06-28 13:30:00,84.09,84.17,84.09,84.14,13400.0,64.1161,64.1771,64.1161,64.1542,13400.0
2013-06-28 13:40:00,84.12,84.16,84.08,84.14,15300.0,64.139,64.1695,64.1085,64.1542,15300.0
2013-06-28 13:50:00,84.13,84.23,84.12,84.19,26100.0,64.1466,64.2228,64.139,64.1923,26100.0
2013-06-28 14:00:00,84.19,84.27,84.19,84.26,49000.0,64.1923,64.2533,64.1923,64.2457,49000.0
2013-06-28 14:10:00,84.25,84.29,84.19,84.2,29600.0,64.2381,64.2686,64.1923,64.2,29600.0
2013-06-28 14:20:00,84.18,84.18,84.12,84.15,19100.0,64.1847,64.1847,64.139,64.1618,19100.0
2013-06-28 14:30:00,84.15,84.21,84.15,84.19,31200.0,64.1618,64.2076,64.1618,64.1923,31200.0
2013-06-28 14:40:00,84.19,84.2,84.08,84.15,26200.0,64.1923,64.2,64.1085,64.1618,26200.0
2013-06-28 14:50:00,84.14,84.17,84.1,84.13,66100.0,64.1542,64.1771,64.1237,64.1466,66100.0
2013-06-28 15:00:00,84.14,84.14,83.94,83.95,108000.0,64.1542,64.1542,64.0017,64.0093,108000.0
2013-06-28 15:10:00,83.95,84.07,83.92,84.07,34800.0,64.0093,64.1008,63.9865,64.1008,34800.0
2013-06-28 15:20:00,84.06,84.13,84.03,84.13,29100.0,64.0932,64.1466,64.0703,64.1466,29100.0
2013-06-28 15:30:00,84.16,84.23,84.14,84.2,56000.0,64.1695,64.2228,64.1542,64.2,56000.0
2013-06-28 15:40:00,84.19,84.23,84.03,84.03,85000.0,64.1923,64.2228,64.0703,64.0703,85000.0
2013-06-28 15:50:00,84.03,84.09,83.72,83.73,215800.0,64.0703,64.1161,63.834,63.8416,215800.0
2013-07-01 09:30:00,84.28,84.47,84.25,84.41,36600.0,64.261,64.4058,64.2381,64.3601,36600.0
2013-07-01 09:40:00,84.43,84.43,84.27,84.36,13500.0,64.3753,64.3753,64.2533,64.3219,13500.0
2013-07-01 09:50:00,84.4,84.51,84.38,84.47,18300.0,64.3524,64.4363,64.3372,64.4058,18300.0
2013-07-01 10:00:00,84.44,84.75,84.41,84.74,6200.0,64.3829,64.6193,64.3601,64.6117,6200.0
2013-07-01 10:10:00,84.74,84.79,84.69,84.75,13900.0,64.6117,64.6498,64.5736,64.6193,13900.0
2013-07-01 10:20:00,84.74,84.75,84.67,84.68,16400.0,64.6117,64.6193,64.5583,64.5659,16400.0
2013-07-01 10:30:00,84.69,84.72,84.6,84.64,17400.0,64.5736,64.5964,64.5049,64.5354,17400.0
2013-07-01 10:40:00,84.64,84.74,84.63,84.73,85500.0,64.5354,64.6117,64.5278,64.6041,85500.0
2013-07-01 10:50:00,84.73,84.75,84.64,84.66,16000.0,64.6041,64.6193,64.5354,64.5507,16000.0
2013-07-01 11:00:00,84.64,84.76,84.63,84.76,38400.0,64.5354,64.6269,64.5278,64.6269,38400.0
2013-07-01 11:10:00,84.76,84.81,84.72,84.79,42800.0,64.6269,64.6651,64.5964,64.6498,42800.0
2013-07-01 11:20:00,84.8,84.81,84.74,84.76,44700.0,64.6574,64.6651,64.6117,64.6269,44700.0
2013-07-01 11:30:00,84.76,84.84,84.71,84.72,33600.0,64.6269,64.6879,64.5888,64.5964,33600.0
2013-07-01 11:40:00,84.71,84.75,84.66,84.75,27600.0,64.5888,64.6193,64.5507,64.6193,27600.0
2013-07-01 11:50:00,84.74,84.78,84.74,84.78,8600.0,64.6117,64.6422,64.6117,64.6422,8600.0
2013-07-01 12:00:00,84.79,84.8,84.74,84.77,19800.0,64.6498,64.6574,64.6117,64.6346,19800.0
2013-07-01 12:10:00,84.78,84.81,84.73,84.73,40700.0,64.6422,64.6651,64.6041,64.6041,40700.0
2013-07-01 12:20:00,84.72,84.74,84.62,84.64,22200.0,64.5964,64.6117,64.5202,64.5354,22200.0
2013-07-01 12:30:00,84.64,84.71,84.61,84.69,43000.0,64.5354,64.5888,64.5126,64.5736,43000.0
2013-07-01 12:40:00,84.68,84.72,84.65,84.69,56800.0,64.5659,64.5964,64.5431,64.5736,56800.0
2013-07-01 12:50:00,84.69,84.71,84.65,84.67,41600.0,64.5736,64.5888,64.5431,64.5583,41600.0
2013-07-01 13:00:00,84.66,84.67,84.61,84.64,44600.0,64.5507,64.5583,64.5126,64.5354,44600.0
2013-07-01 13:10:00,84.63,84.66,84.62,84.65,59700.0,64.5278,64.5507,64.5202,64.5431,59700.0
2013-07-01 13:20:00,84.64,84.71,84.62,84.67,38200.0,64.5354,64.5888,64.5202,64.5583,38200.0
2013-07-01 13:30:00,84.67,84.67,84.6,84.6,60900.0,64.5583,64.5583,64.5049,64.5049,60900.0
2013-07-01 13:40:00,84.6,84.62,84.51,84.51,69800.0,64.5049,64.5202,64.4363,64.4363,69800.0
2013-07-01 13:50:00,84.51,84.51,84.41,84.42,45800.0,64.4363,64.4363,64.3601,64.3677,45800.0
2013-07-01 14:00:00,84.42,84.53,84.42,84.51,35000.0,64.3677,64.4516,64.3677,64.4363,35000.0
2013-07-01 14:10:00,84.51,84.52,84.41,84.42,32000.0,64.4363,64.4439,64.3601,64.3677,32000.0
2013-07-01 14:20:00,84.41,84.45,84.35,84.45,80400.0,64.3601,64.3906,64.3143,64.3906,80400.0
2013-07-01 14:30:00,84.47,84.47,84.37,84.4,40900.0,64.4058,64.4058,64.3296,64.3524,40900.0
2013-07-01 14:40:00,84.39,84.49,84.36,84.45,37200.0,64.3448,64.4211,64.3219,64.3906,37200.0
2013-07-01 14:50:00,84.42,84.52,84.41,84.48,28000.0,64.3677,64.4439,64.3601,64.4134,28000.0
2013-07-01 15:00:00,84.49,84.56,84.48,84.53,38600.0,64.4211,64.4744,64.4134,64.4516,38600.0
2013-07-01 15:10:00,84.53,84.53,84.4,84.41,73200.0,64.4516,64.4516,64.3524,64.3601,73200.0
2013-07-01 15:20:00,84.42,84.43,84.31,84.31,58900.0,64.3677,64.3753,64.2838,64.2838,58900.0
2013-07-01 15:30:00,84.27,84.27,84.14,84.17,34400.0,64.2533,64.2533,64.1542,64.1771,34400.0
2013-07-01 15:40:00,84.18,84.2,84.11,84.13,48600.0,64.1847,64.2,64.1313,64.1466,48600.0
2013-07-01 15:50:00,84.12,84.29,84.1,84.23,168700.0,64.139,64.2686,64.1237,64.2228,168700.0
2013-07-02 09:30:00,83.71,83.94,83.64,83.9,24300.0,64.1863,64.3627,64.1327,64.332,24300.0
2013-07-02 09:40:00,83.92,84.13,83.86,84.12,33400.0,64.3474,64.5084,64.3014,64.5007,33400.0
2013-07-02 09:50:00,84.1,84.17,84.08,84.08,38100.0,64.4854,64.5391,64.47,64.47,38100.0
2013-07-02 10:00:00,84.1,84.18,83.99,84.09,42400.0,64.4854,64.5467,64.401,64.4777,42400.0
2013-07-02 10:10:00,84.06,84.15,84.03,84.12,17000.0,64.4547,64.5237,64.4317,64.5007,17000.0
2013-07-02 10:20:00,84.14,84.21,84.13,84.13,59100.0,64.5161,64.5697,64.5084,64.5084,59100.0
2013-07-02 10:30:00,84.13,84.16,84.05,84.15,72000.0,64.5084,64.5314,64.447,64.5237,72000.0
2013-07-02 10:40:00,84.15,84.23,84.12,84.15,35100.0,64.5237,64.5851,64.5007,64.5237,35100.0
2013-07-02 10:50:00,84.16,84.21,84.13,84.2,20600.0,64.5314,64.5697,64.5084,64.5621,20600.0
2013-07-02 11:00:00,84.21,84.21,84.07,84.11,32600.0,64.5697,64.5697,64.4624,64.4931,32600.0
2013-07-02 11:10:00,84.11,84.18,84.08,84.17,25100.0,64.4931,64.5467,64.47,64.5391,25100.0
2013-07-02 11:20:00,84.16,84.16,84.08,84.14,25000.0,64.5314,64.5314,64.47,64.5161,25000.0
2013-07-02 11:30:00,84.12,84.18,84.11,84.14,26800.0,64.5007,64.5467,64.4931,64.5161,26800.0
2013-07-02 11:40:00,84.14,84.25,84.11,84.2,19400.0,64.5161,64.6004,64.4931,64.5621,19400.0
2013-07-02 11:50:00,84.19,84.23,84.16,84.16,49100.0,64.5544,64.5851,64.5314,64.5314,49100.0
2013-07-02 12:00:00,84.17,84.19,84.08,84.08,10600.0,64.5391,64.5544,64.47,64.47,10600.0
2013-07-02 12:10:00,84.06,84.08,84.01,84.07,10800.0,64.4547,64.47,64.4164,64.4624,10800.0
2013-07-02 12:20:00,84.07,84.07,84.0,84.06,11100.0,64.4624,64.4624,64.4087,64.4547,11100.0
2013-07-02 12:30:00,84.06,84.14,84.04,84.09,15800.0,64.4547,64.5161,64.4394,64.4777,15800.0
2013-07-02 12:40:00,84.08,84.08,83.94,84.03,26200.0,64.47,64.47,64.3627,64.4317,26200.0
2013-07-02 12:50:00,84.02,84.08,84.01,84.08,11800.0,64.424,64.47,64.4164,64.47,11800.0
2013-07-02 13:00:00,84.07,84.07,84.03,84.04,6500.0,64.4624,64.4624,64.4317,64.4394,6500.0
2013-07-02 13:10:00,84.05,84.08,83.93,83.96,34000.0,64.447,64.47,64.355,64.378,34000.0
2013-07-02 13:20:00,83.96,84.0,83.93,83.94,26100.0,64.378,64.4087,64.355,64.3627,26100.0
2013-07-02 13:30:00,83.94,83.96,83.78,83.79,26700.0,64.3627,64.378,64.24,64.2477,26700.0
2013-07-02 13:40:00,83.78,83.78,83.7,83.74,16700.0,64.24,64.24,64.1787,64.2093,16700.0
2013-07-02 13:50:00,83.73,83.8,83.73,83.79,10300.0,64.2017,64.2554,64.2017,64.2477,10300.0
2013-07-02 14:00:00,83.78,83.78,83.68,83.68,11100.0,64.24,64.24,64.1633,64.1633,11100.0
2013-07-02 14:10:00,83.66,83.66,83.47,83.5,21100.0,64.148,64.148,64.0023,64.0253,21100.0
2013-07-02 14:20:00,83.48,83.49,83.36,83.42,27400.0,64.01,64.0177,63.918,63.964,27400.0
2013-07-02 14:30:00,83.4,83.48,83.33,83.34,36900.0,63.9486,64.01,63.895,63.9026,36900.0
2013-07-02 14:40:00,83.35,83.44,83.31,83.43,30200.0,63.9103,63.9793,63.8796,63.9716,30200.0
2013-07-02 14:50:00,83.43,83.58,83.42,83.54,56100.0,63.9716,64.0867,63.964,64.056,56100.0
2013-07-02 15:00:00,83.55,83.58,83.5,83.54,14600.0,64.0637,64.0867,64.0253,64.056,14600.0
2013-07-02 15:10:00,83.54,83.63,83.54,83.63,32900.0,64.056,64.125,64.056,64.125,32900.0
2013-07-02 15:20:00,83.65,83.65,83.48,83.5,38600.0,64.1403,64.1403,64.01,64.0253,38600.0
2013-07-02 15:30:00,83.47,83.55,83.41,83.54,21300.0,64.0023,64.0637,63.9563,64.056,21300.0
2013-07-02 15:40:00,83.56,83.67,83.52,83.61,46900.0,64.0713,64.1557,64.0407,64.1097,46900.0
2013-07-02 15:50:00,83.62,83.74,83.61,83.67,71100.0,64.1173,64.2093,64.1097,64.1557,71100.0
2013-07-03 09:30:00,83.18,83.4,83.13,83.28,30500.0,63.78,63.9486,63.7416,63.8566,30500.0
2013-07-03 09:40:00,83.27,83.38,83.27,83.32,7300.0,63.849,63.9333,63.849,63.8873,7300.0
2013-07-03 09:50:00,83.33,83.38,83.26,83.26,10400.0,63.895,63.9333,63.8413,63.8413,10400.0
2013-07-03 10:00:00,83.24,83.33,83.1,83.23,14400.0,63.826,63.895,63.7186,63.8183,14400.0
2013-07-03 10:10:00,83.23,83.29,83.14,83.2,12600.0,63.8183,63.8643,63.7493,63.7953,12600.0
2013-07-03 10:20:00,83.2,83.36,83.2,83.35,27900.0,63.7953,63.918,63.7953,63.9103,27900.0
2013-07-03 10:30:00,83.39,83.39,83.24,83.27,29300.0,63.941,63.941,63.826,63.849,29300.0
2013-07-03 10:40:00,83.29,83.37,83.24,83.31,31000.0,63.8643,63.9256,63.826,63.8796,31000.0
2013-07-03 10:50:00,83.31,83.35,83.24,83.26,163100.0,63.8796,63.9103,63.826,63.8413,163100.0
2013-07-03 11:00:00,83.27,83.37,83.27,83.31,34100.0,63.849,63.9256,63.849,63.8796,34100.0
2013-07-03 11:10:00,83.32,83.49,83.31,83.45,16700.0,63.8873,64.0177,63.8796,63.987,16700.0
2013-07-03 11:20:00,83.46,83.49,83.41,83.43,15000.0,63.9946,64.0177,63.9563,63.9716,15000.0
2013-07-03 11:30:00,83.43,83.48,83.39,83.45,25800.0,63.9716,64.01,63.941,63.987,25800.0
2013-07-03 11:40:00,83.46,83.48,83.41,83.42,16100.0,63.9946,64.01,63.9563,63.964,16100.0
2013-07-03 11:50:00,83.45,83.67,83.45,83.67,24800.0,63.987,64.1557,63.987,64.1557,24800.0
2013-07-03 12:00:00,83.68,83.71,83.63,83.7,10800.0,64.1633,64.1863,64.125,64.1787,10800.0
2013-07-03 12:10:00,83.7,83.74,83.66,83.74,30100.0,64.1787,64.2093,64.148,64.2093,30100.0
2013-07-03 12:20:00,83.76,83.77,83.73,83.73,25700.0,64.2247,64.2323,64.2017,64.2017,25700.0
2013-07-03 12:30:00,83.73,83.75,83.64,83.66,43200.0,64.2017,64.217,64.1327,64.148,43200.0
2013-07-03 12:40:00,83.65,83.66,83.59,83.61,35500.0,64.1403,64.148,64.0943,64.1097,35500.0
2013-07-03 12:50:00,83.6,83.64,83.57,83.63,62800.0,64.102,64.1327,64.079,64.125,62800.0
2013-07-05 09:30:00,84.2,84.26,84.01,84.05,30600.0,64.5621,64.6081,64.4164,64.447,30600.0
2013-07-05 09:40:00,83.99,84.19,83.96,84.19,15500.0,64.401,64.5544,64.378,64.5544,15500.0
2013-07-05 09:50:00,84.19,84.2,83.99,83.99,23000.0,64.5544,64.5621,64.401,64.401,23000.0
2013-07-05 10:00:00,84.0,84.0,83.86,83.9,32400.0,64.4087,64.4087,64.3014,64.332,32400.0
2013-07-05 10:10:00,83.89,83.89,83.66,83.72,93500.0,64.3244,64.3244,64.148,64.194,93500.0
2013-07-05 10:20:00,83.71,83.71,83.57,83.69,16500.0,64.1863,64.1863,64.079,64.171,16500.0
2013-07-05 10:30:00,83.7,83.82,83.62,83.66,22700.0,64.1787,64.2707,64.1173,64.148,22700.0
2013-07-05 10:40:00,83.66,83.83,83.66,83.77,19000.0,64.148,64.2784,64.148,64.2323,19000.0
2013-07-05 10:50:00,83.77,83.87,83.75,83.87,6000.0,64.2323,64.309,64.217,64.309,6000.0
2013-07-05 11:00:00,83.89,83.95,83.86,83.88,18700.0,64.3244,64.3704,64.3014,64.3167,18700.0
2013-07-05 11:10:00,83.92,83.95,83.83,83.93,58400.0,64.3474,64.3704,64.2784,64.355,58400.0
2013-07-05 11:20:00,83.93,83.96,83.88,83.88,17300.0,64.355,64.378,64.3167,64.3167,17300.0
2013-07-05 11:30:00,83.83,83.86,83.73,83.86,16700.0,64.2784,64.3014,64.2017,64.3014,16700.0
2013-07-05 11:40:00,83.86,83.86,83.78,83.86,8600.0,64.3014,64.3014,64.24,64.3014,8600.0
2013-07-05 11:50:00,83.88,84.06,83.83,84.04,25600.0,64.3167,64.4547,64.2784,64.4394,25600.0
2013-07-05 12:00:00,84.06,84.14,84.06,84.07,13300.0,64.4547,64.5161,64.4547,64.4624,13300.0
2013-07-05 12:10:00,84.07,84.18,84.06,84.17,36200.0,64.4624,64.5467,64.4547,64.5391,36200.0
2013-07-05 12:20:00,84.16,84.16,84.08,84.08,31600.0,64.5314,64.5314,64.47,64.47,31600.0
2013-07-05 12:30:00,84.09,84.18,84.08,84.08,59400.0,64.4777,64.5467,64.47,64.47,59400.0
2013-07-05 12:40:00,84.07,84.14,84.06,84.13,13000.0,64.4624,64.5161,64.4547,64.5084,13000.0
2013-07-05 12:50:00,84.12,84.15,84.11,84.14,13800.0,64.5007,64.5237,64.4931,64.5161,13800.0
2013-07-05 13:00:00,84.14,84.14,84.04,84.11,7600.0,64.5161,64.5161,64.4394,64.4931,7600.0
2013-07-05 13:10:00,84.11,84.23,84.11,84.17,25700.0,64.4931,64.5851,64.4931,64.5391,25700.0
2013-07-05 13:20:00,84.16,84.17,84.13,84.13,11200.0,64.5314,64.5391,64.5084,64.5084,11200.0
2013-07-05 13:30:00,84.14,84.18,84.11,84.12,13500.0,64.5161,64.5467,64.4931,64.5007,13500.0
2013-07-05 13:40:00,84.11,84.15,84.1,84.13,7100.0,64.4931,64.5237,64.4854,64.5084,7100.0
2013-07-05 13:50:00,84.13,84.14,84.11,84.14,3000.0,64.5084,64.5161,64.4931,64.5161,3000.0
2013-07-05 14:00:00,84.14,84.23,84.14,84.23,44700.0,64.5161,64.5851,64.5161,64.5851,44700.0
2013-07-05 14:10:00,84.22,84.33,84.22,84.25,30000.0,64.5774,64.6617,64.5774,64.6004,30000.0
2013-07-05 14:20:00,84.27,84.36,84.27,84.33,33200.0,64.6157,64.6847,64.6157,64.6617,33200.0
2013-07-05 14:30:00,84.32,84.42,84.32,84.38,19200.0,64.6541,64.7307,64.6541,64.7001,19200.0
2013-07-05 14:40:00,84.4,84.4,84.24,84.27,22400.0,64.7154,64.7154,64.5927,64.6157,22400.0
2013-07-05 14:50:00,84.29,84.35,84.28,84.3,17900.0,64.6311,64.6771,64.6234,64.6387,17900.0
2013-07-05 15:00:00,84.31,84.31,84.26,84.28,6100.0,64.6464,64.6464,64.6081,64.6234,6100.0
2013-07-05 15:10:00,84.3,84.3,84.22,84.22,13500.0,64.6387,64.6387,64.5774,64.5774,13500.0
2013-07-05 15:20:00,84.21,84.21,84.07,84.14,21500.0,64.5697,64.5697,64.4624,64.5161,21500.0
2013-07-05 15:30:00,84.14,84.27,84.12,84.27,12000.0,64.5161,64.6157,64.5007,64.6157,12000.0
2013-07-05 15:40:00,84.29,84.34,84.24,84.34,7500.0,64.6311,64.6694,64.5927,64.6694,7500.0
2013-07-05 15:50:00,84.33,84.55,84.33,84.53,27000.0,64.6617,64.8304,64.6617,64.8151,27000.0
2013-07-08 09:30:00,84.99,85.04,84.91,84.91,45000.0,65.1678,65.2061,65.1065,65.1065,45000.0
2013-07-08 09:40:00,84.87,85.07,84.82,85.03,29700.0,65.0758,65.2291,65.0375,65.1985,29700.0
2013-07-08 09:50:00,85.04,85.08,84.95,85.03,12000.0,65.2061,65.2368,65.1371,65.1985,12000.0
2013-07-08 10:00:00,85.04,85.2,85.03,85.11,17100.0,65.2061,65.3288,65.1985,65.2598,17100.0
2013-07-08 10:10:00,85.11,85.18,85.05,85.08,11200.0,65.2598,65.3135,65.2138,65.2368,11200.0
2013-07-08 10:20:00,85.13,85.13,85.05,85.07,5100.0,65.2752,65.2752,65.2138,65.2291,5100.0
2013-07-08 10:30:00,85.08,85.15,85.07,85.1,23200.0,65.2368,65.2905,65.2291,65.2522,23200.0
2013-07-08 10:40:00,85.09,85.2,85.07,85.17,46600.0,65.2445,65.3288,65.2291,65.3058,46600.0
2013-07-08 10:50:00,85.16,85.16,85.07,85.1,12800.0,65.2982,65.2982,65.2291,65.2522,12800.0
2013-07-08 11:00:00,85.12,85.17,85.09,85.16,8300.0,65.2675,65.3058,65.2445,65.2982,8300.0
2013-07-08 11:10:00,85.17,85.17,85.06,85.07,12500.0,65.3058,65.3058,65.2215,65.2291,12500.0
2013-07-08 11:20:00,85.07,85.07,84.99,85.05,44700.0,65.2291,65.2291,65.1678,65.2138,44700.0
2013-07-08 11:30:00,85.05,85.05,85.01,85.03,9000.0,65.2138,65.2138,65.1831,65.1985,9000.0
2013-07-08 11:40:00,85.04,85.05,85.0,85.02,11100.0,65.2061,65.2138,65.1755,65.1908,11100.0
2013-07-08 11:50:00,85.03,85.03,84.89,84.95,19000.0,65.1985,65.1985,65.0911,65.1371,19000.0
2013-07-08 12:00:00,84.95,84.98,84.84,84.88,14600.0,65.1371,65.1601,65.0528,65.0835,14600.0
2013-07-08 12:10:00,84.88,84.94,84.86,84.94,13800.0,65.0835,65.1295,65.0681,65.1295,13800.0
2013-07-08 12:20:00,84.96,84.96,84.89,84.9,9700.0,65.1448,65.1448,65.0911,65.0988,9700.0
2013-07-08 12:30:00,84.91,85.03,84.91,84.99,13500.0,65.1065,65.1985,65.1065,65.1678,13500.0
2013-07-08 12:40:00,84.99,85.0,84.91,84.95,34100.0,65.1678,65.1755,65.1065,65.1371,34100.0
2013-07-08 12:50:00,84.95,85.02,84.92,84.93,20800.0,65.1371,65.1908,65.1141,65.1218,20800.0
2013-07-08 13:00:00,84.94,85.04,84.94,85.0,25600.0,65.1295,65.2061,65.1295,65.1755,25600.0
2013-07-08 13:10:00,85.0,85.01,84.87,84.92,64900.0,65.1755,65.1831,65.0758,65.1141,64900.0
2013-07-08 13:20:00,84.93,84.95,84.87,84.91,12600.0,65.1218,65.1371,65.0758,65.1065,12600.0
2013-07-08 13:30:00,84.9,85.02,84.9,84.99,40500.0,65.0988,65.1908,65.0988,65.1678,40500.0
2013-07-08 13:40:00,85.01,85.11,85.0,85.11,8000.0,65.1831,65.2598,65.1755,65.2598,8000.0
2013-07-08 13:50:00,85.1,85.11,85.07,85.09,7000.0,65.2522,65.2598,65.2291,65.2445,7000.0
2013-07-08 14:00:00,85.11,85.14,85.08,85.13,28400.0,65.2598,65.2828,65.2368,65.2752,28400.0
2013-07-08 14:10:00,85.11,85.12,85.08,85.1,11900.0,65.2598,65.2675,65.2368,65.2522,11900.0
2013-07-08 14:20:00,85.1,85.13,85.03,85.05,17000.0,65.2522,65.2752,65.1985,65.2138,17000.0
2013-07-08 14:30:00,85.05,85.1,85.05,85.09,16900.0,65.2138,65.2522,65.2138,65.2445,16900.0
2013-07-08 14:40:00,85.11,85.13,85.07,85.07,20600.0,65.2598,65.2752,65.2291,65.2291,20600.0
2013-07-08 14:50:00,85.07,85.17,85.07,85.13,39400.0,65.2291,65.3058,65.2291,65.2752,39400.0
2013-07-08 15:00:00,85.11,85.12,85.05,85.05,28200.0,65.2598,65.2675,65.2138,65.2138,28200.0
2013-07-08 15:10:00,85.05,85.06,84.99,85.01,43800.0,65.2138,65.2215,65.1678,65.1831,43800.0
2013-07-08 15:20:00,85.02,85.02,84.96,84.98,25400.0,65.1908,65.1908,65.1448,65.1601,25400.0
2013-07-08 15:30:00,84.97,85.05,84.92,85.0,81700.0,65.1525,65.2138,65.1141,65.1755,81700.0
2013-07-08 15:40:00,85.0,85.02,84.97,85.01,112200.0,65.1755,65.1908,65.1525,65.1831,112200.0
2013-07-08 15:50:00,85.0,85.03,84.9,85.02,67700.0,65.1755,65.1985,65.0988,65.1908,67700.0
2013-07-09 09:30:00,85.62,85.62,85.53,85.53,44300.0,65.6509,65.6509,65.5819,65.5819,44300.0
2013-07-09 09:40:00,85.53,85.56,85.46,85.54,60700.0,65.5819,65.6049,65.5282,65.5895,60700.0
2013-07-09 09:50:00,85.54,85.57,85.49,85.51,19600.0,65.5895,65.6125,65.5512,65.5665,19600.0
2013-07-09 10:00:00,85.5,85.5,85.29,85.35,39700.0,65.5589,65.5589,65.3978,65.4438,39700.0
2013-07-09 10:10:00,85.35,85.42,85.29,85.35,8000.0,65.4438,65.4975,65.3978,65.4438,8000.0
2013-07-09 10:20:00,85.34,85.41,85.26,85.28,25100.0,65.4362,65.4899,65.3748,65.3902,25100.0
2013-07-09 10:30:00,85.28,85.4,85.25,85.38,50100.0,65.3902,65.4822,65.3672,65.4668,50100.0
2013-07-09 10:40:00,85.39,85.47,85.35,85.46,13300.0,65.4745,65.5359,65.4438,65.5282,13300.0
2013-07-09 10:50:00,85.49,85.51,85.43,85.5,20300.0,65.5512,65.5665,65.5052,65.5589,20300.0
2013-07-09 11:00:00,85.51,85.58,85.5,85.57,18800.0,65.5665,65.6202,65.5589,65.6125,18800.0
2013-07-09 11:10:00,85.57,85.6,85.53,85.59,795200.0,65.6125,65.6355,65.5819,65.6279,795200.0
2013-07-09 11:20:00,85.58,85.59,85.54,85.57,169700.0,65.6202,65.6279,65.5895,65.6125,169700.0
2013-07-09 11:30:00,85.58,85.64,85.57,85.62,26200.0,65.6202,65.6662,65.6125,65.6509,26200.0
2013-07-09 11:40:00,85.63,85.69,85.63,85.68,18600.0,65.6585,65.7045,65.6585,65.6969,18600.0
2013-07-09 11:50:00,85.64,85.64,85.59,85.63,7600.0,65.6662,65.6662,65.6279,65.6585,7600.0
2013-07-09 12:00:00,85.62,85.64,85.6,85.64,7400.0,65.6509,65.6662,65.6355,65.6662,7400.0
2013-07-09 12:10:00,85.64,85.69,85.63,85.65,5600.0,65.6662,65.7045,65.6585,65.6739,5600.0
2013-07-09 12:20:00,85.69,85.7,85.66,85.68,62200.0,65.7045,65.7122,65.6815,65.6969,62200.0
2013-07-09 12:30:00,85.69,85.75,85.68,85.74,183900.0,65.7045,65.7506,65.6969,65.7429,183900.0
2013-07-09 12:40:00,85.74,85.77,85.71,85.72,13900.0,65.7429,65.7659,65.7199,65.7276,13900.0
2013-07-09 12:50:00,85.74,85.79,85.74,85.78,9900.0,65.7429,65.7812,65.7429,65.7736,9900.0
2013-07-09 13:00:00,85.78,85.81,85.77,85.8,9200.0,65.7736,65.7966,65.7659,65.7889,9200.0
2013-07-09 13:10:00,85.79,85.79,85.76,85.76,26600.0,65.7812,65.7812,65.7582,65.7582,26600.0
2013-07-09 13:20:00,85.77,85.79,85.75,85.76,52100.0,65.7659,65.7812,65.7506,65.7582,52100.0
2013-07-09 13:30:00,85.75,85.76,85.68,85.73,41400.0,65.7506,65.7582,65.6969,65.7352,41400.0
2013-07-09 13:40:00,85.72,85.8,85.68,85.78,31100.0,65.7276,65.7889,65.6969,65.7736,31100.0
2013-07-09 13:50:00,85.77,85.81,85.77,85.78,19800.0,65.7659,65.7966,65.7659,65.7736,19800.0
2013-07-09 14:00:00,85.78,85.84,85.77,85.83,33900.0,65.7736,65.8196,65.7659,65.8119,33900.0
2013-07-09 14:10:00,85.84,85.88,85.81,85.83,28400.0,65.8196,65.8502,65.7966,65.8119,28400.0
2013-07-09 14:20:00,85.83,85.86,85.81,85.86,23200.0,65.8119,65.8349,65.7966,65.8349,23200.0
2013-07-09 14:30:00,85.85,85.85,85.74,85.76,30200.0,65.8272,65.8272,65.7429,65.7582,30200.0
2013-07-09 14:40:00,85.77,85.81,85.76,85.79,43700.0,65.7659,65.7966,65.7582,65.7812,43700.0
2013-07-09 14:50:00,85.78,85.78,85.72,85.73,17800.0,65.7736,65.7736,65.7276,65.7352,17800.0
2013-07-09 15:00:00,85.72,85.76,85.7,85.76,19800.0,65.7276,65.7582,65.7122,65.7582,19800.0
2013-07-09 15:10:00,85.77,85.81,85.75,85.78,38700.0,65.7659,65.7966,65.7506,65.7736,38700.0
2013-07-09 15:20:00,85.78,85.81,85.76,85.8,34600.0,65.7736,65.7966,65.7582,65.7889,34600.0
2013-07-09 15:30:00,85.79,85.85,85.73,85.81,56100.0,65.7812,65.8272,65.7352,65.7966,56100.0
2013-07-09 15:40:00,85.81,85.81,85.72,85.75,32600.0,65.7966,65.7966,65.7276,65.7506,32600.0
2013-07-09 15:50:00,85.75,85.8,85.68,85.75,100400.0,65.7506,65.7889,65.6969,65.7506,100400.0
2013-07-10 09:30:00,85.7,85.79,85.7,85.7,31800.0,65.7122,65.7812,65.7122,65.7122,31800.0
2013-07-10 09:40:00,85.7,85.79,85.67,85.76,16900.0,65.7122,65.7812,65.6892,65.7582,16900.0
2013-07-10 09:50:00,85.77,85.79,85.73,85.73,23800.0,65.7659,65.7812,65.7352,65.7352,23800.0
2013-07-10 10:00:00,85.75,85.76,85.7,85.73,35300.0,65.7506,65.7582,65.7122,65.7352,35300.0
2013-07-10 10:10:00,85.71,85.71,85.56,85.58,13700.0,65.7199,65.7199,65.6049,65.6202,13700.0
2013-07-10 10:20:00,85.58,85.63,85.56,85.56,18100.0,65.6202,65.6585,65.6049,65.6049,18100.0
2013-07-10 10:30:00,85.57,85.58,85.48,85.53,38800.0,65.6125,65.6202,65.5435,65.5819,38800.0
2013-07-10 10:40:00,85.54,85.56,85.51,85.55,12000.0,65.5895,65.6049,65.5665,65.5972,12000.0
2013-07-10 10:50:00,85.55,85.57,85.53,85.55,18300.0,65.5972,65.6125,65.5819,65.5972,18300.0
2013-07-10 11:00:00,85.53,85.56,85.44,85.44,10700.0,65.5819,65.6049,65.5129,65.5129,10700.0
2013-07-10 11:10:00,85.47,85.49,85.44,85.45,10900.0,65.5359,65.5512,65.5129,65.5205,10900.0
2013-07-10 11:20:00,85.46,85.48,85.42,85.42,2400.0,65.5282,65.5435,65.4975,65.4975,2400.0
2013-07-10 11:30:00,85.46,85.55,85.46,85.53,8200.0,65.5282,65.5972,65.5282,65.5819,8200.0
2013-07-10 11:40:00,85.54,85.58,85.49,85.5,14700.0,65.5895,65.6202,65.5512,65.5589,14700.0
2013-07-10 11:50:00,85.51,85.53,85.47,85.47,38000.0,65.5665,65.5819,65.5359,65.5359,38000.0
2013-07-10 12:00:00,85.45,85.47,85.42,85.45,11700.0,65.5205,65.5359,65.4975,65.5205,11700.0
2013-07-10 12:10:00,85.46,85.5,85.45,85.47,9600.0,65.5282,65.5589,65.5205,65.5359,9600.0
2013-07-10 12:20:00,85.48,85.48,85.43,85.43,1600.0,65.5435,65.5435,65.5052,65.5052,1600.0
2013-07-10 12:30:00,85.44,85.5,85.44,85.5,9700.0,65.5129,65.5589,65.5129,65.5589,9700.0
2013-07-10 12:40:00,85.49,85.53,85.48,85.52,9900.0,65.5512,65.5819,65.5435,65.5742,9900.0
2013-07-10 12:50:00,85.52,85.54,85.48,85.51,15900.0,65.5742,65.5895,65.5435,65.5665,15900.0
2013-07-10 13:00:00,85.51,85.52,85.48,85.48,21800.0,65.5665,65.5742,65.5435,65.5435,21800.0
2013-07-10 13:10:00,85.48,85.5,85.47,85.48,34900.0,65.5435,65.5589,65.5359,65.5435,34900.0
2013-07-10 13:20:00,85.5,85.5,85.47,85.49,12400.0,65.5589,65.5589,65.5359,65.5512,12400.0
2013-07-10 13:30:00,85.5,85.53,85.49,85.51,13400.0,65.5589,65.5819,65.5512,65.5665,13400.0
2013-07-10 13:40:00,85.5,85.56,85.49,85.56,8100.0,65.5589,65.6049,65.5512,65.6049,8100.0
2013-07-10 13:50:00,85.57,85.57,85.5,85.51,13100.0,65.6125,65.6125,65.5589,65.5665,13100.0
2013-07-10 14:00:00,85.5,85.93,85.47,85.66,75500.0,65.5589,65.8886,65.5359,65.6815,75500.0
2013-07-10 14:10:00,85.7,85.88,85.63,85.86,38800.0,65.7122,65.8502,65.6585,65.8349,38800.0
2013-07-10 14:20:00,85.86,85.91,85.65,85.69,27600.0,65.8349,65.8732,65.6739,65.7045,27600.0
2013-07-10 14:30:00,85.7,85.74,85.53,85.56,41500.0,65.7122,65.7429,65.5819,65.6049,41500.0
2013-07-10 14:40:00,85.57,85.64,85.36,85.4,122100.0,65.6125,65.6662,65.4515,65.4822,122100.0
2013-07-10 14:50:00,85.38,85.52,85.37,85.48,51900.0,65.4668,65.5742,65.4592,65.5435,51900.0
2013-07-10 15:00:00,85.48,85.57,85.38,85.43,52000.0,65.5435,65.6125,65.4668,65.5052,52000.0
2013-07-10 15:10:00,85.39,85.51,85.38,85.44,36400.0,65.4745,65.5665,65.4668,65.5129,36400.0
2013-07-10 15:20:00,85.47,85.65,85.46,85.57,43600.0,65.5359,65.6739,65.5282,65.6125,43600.0
2013-07-10 15:30:00,85.57,85.59,85.49,85.54,11300.0,65.6125,65.6279,65.5512,65.5895,11300.0
2013-07-10 15:40:00,85.56,85.64,85.54,85.62,10300.0,65.6049,65.6662,65.5895,65.6509,10300.0
2013-07-10 15:50:00,85.62,85.66,85.57,85.59,36700.0,65.6509,65.6815,65.6125,65.6279,36700.0
2013-07-11 09:30:00,86.72,86.78,86.51,86.55,64900.0,66.4943,66.5403,66.3333,66.364,64900.0
2013-07-11 09:40:00,86.55,86.58,86.33,86.33,39100.0,66.364,66.387,66.1953,66.1953,39100.0
2013-07-11 09:50:00,86.35,86.46,86.35,86.4,38500.0,66.2106,66.295,66.2106,66.249,38500.0
2013-07-11 10:00:00,86.39,86.4,86.31,86.35,23600.0,66.2413,66.249,66.1799,66.2106,23600.0
2013-07-11 10:10:00,86.35,86.41,86.31,86.37,27900.0,66.2106,66.2566,66.1799,66.226,27900.0
2013-07-11 10:20:00,86.38,86.41,86.32,86.38,85500.0,66.2336,66.2566,66.1876,66.2336,85500.0
2013-07-11 10:30:00,86.36,86.38,86.26,86.28,41600.0,66.2183,66.2336,66.1416,66.1569,41600.0
2013-07-11 10:40:00,86.27,86.32,86.22,86.28,93000.0,66.1493,66.1876,66.1109,66.1569,93000.0
2013-07-11 10:50:00,86.28,86.41,86.28,86.38,14400.0,66.1569,66.2566,66.1569,66.2336,14400.0
2013-07-11 11:00:00,86.39,86.45,86.38,86.44,16800.0,66.2413,66.2873,66.2336,66.2796,16800.0
2013-07-11 11:10:00,86.44,86.48,86.41,86.42,74600.0,66.2796,66.3103,66.2566,66.2643,74600.0
2013-07-11 11:20:00,86.41,86.47,86.41,86.47,21300.0,66.2566,66.3026,66.2566,66.3026,21300.0
2013-07-11 11:30:00,86.48,86.48,86.41,86.41,21900.0,66.3103,66.3103,66.2566,66.2566,21900.0
2013-07-11 11:40:00,86.41,86.44,86.39,86.43,44100.0,66.2566,66.2796,66.2413,66.272,44100.0
2013-07-11 11:50:00,86.44,86.46,86.42,86.45,16100.0,66.2796,66.295,66.2643,66.2873,16100.0
2013-07-11 12:00:00,86.46,86.46,86.37,86.37,15600.0,66.295,66.295,66.226,66.226,15600.0
2013-07-11 12:10:00,86.37,86.38,86.34,86.37,19700.0,66.226,66.2336,66.2029,66.226,19700.0
2013-07-11 12:20:00,86.37,86.39,86.36,86.39,12900.0,66.226,66.2413,66.2183,66.2413,12900.0
2013-07-11 12:30:00,86.38,86.39,86.34,86.34,13400.0,66.2336,66.2413,66.2029,66.2029,13400.0
2013-07-11 12:40:00,86.34,86.41,86.34,86.39,10800.0,66.2029,66.2566,66.2029,66.2413,10800.0
2013-07-11 12:50:00,86.38,86.42,86.37,86.37,5200.0,66.2336,66.2643,66.226,66.226,5200.0
2013-07-11 13:00:00,86.38,86.42,86.37,86.41,53100.0,66.2336,66.2643,66.226,66.2566,53100.0
2013-07-11 13:10:00,86.4,86.42,86.4,86.4,13200.0,66.249,66.2643,66.249,66.249,13200.0
2013-07-11 13:20:00,86.39,86.41,86.38,86.41,55000.0,66.2413,66.2566,66.2336,66.2566,55000.0
2013-07-11 13:30:00,86.4,86.4,86.35,86.38,24600.0,66.249,66.249,66.2106,66.2336,24600.0
2013-07-11 13:40:00,86.39,86.41,86.36,86.41,7300.0,66.2413,66.2566,66.2183,66.2566,7300.0
2013-07-11 13:50:00,86.4,86.43,86.39,86.41,5900.0,66.249,66.272,66.2413,66.2566,5900.0
2013-07-11 14:00:00,86.41,86.44,86.41,86.44,14900.0,66.2566,66.2796,66.2566,66.2796,14900.0
2013-07-11 14:10:00,86.43,86.49,86.43,86.48,29200.0,66.272,66.318,66.272,66.3103,29200.0
2013-07-11 14:20:00,86.5,86.6,86.5,86.57,42600.0,66.3256,66.4023,66.3256,66.3793,42600.0
2013-07-11 14:30:00,86.58,86.69,86.58,86.63,56000.0,66.387,66.4713,66.387,66.4253,56000.0
2013-07-11 14:40:00,86.63,86.65,86.61,86.64,25500.0,66.4253,66.4406,66.41,66.433,25500.0
2013-07-11 14:50:00,86.64,86.68,86.59,86.62,16400.0,66.433,66.4637,66.3946,66.4176,16400.0
2013-07-11 15:00:00,86.62,86.66,86.59,86.6,28300.0,66.4176,66.4483,66.3946,66.4023,28300.0
2013-07-11 15:10:00,86.6,86.64,86.6,86.63,12300.0,66.4023,66.433,66.4023,66.4253,12300.0
2013-07-11 15:20:00,86.62,86.73,86.62,86.71,19300.0,66.4176,66.502,66.4176,66.4867,19300.0
2013-07-11 15:30:00,86.7,86.7,86.61,86.69,50200.0,66.479,66.479,66.41,66.4713,50200.0
2013-07-11 15:40:00,86.7,86.8,86.7,86.79,36800.0,66.479,66.5557,66.479,66.548,36800.0
2013-07-11 15:50:00,86.78,86.81,86.7,86.7,177500.0,66.5403,66.5633,66.479,66.479,177500.0
2013-07-12 09:30:00,86.76,86.77,86.68,86.71,16000.0,66.525,66.5327,66.4637,66.4867,16000.0
2013-07-12 09:40:00,86.73,86.74,86.63,86.73,14700.0,66.502,66.5097,66.4253,66.502,14700.0
2013-07-12 09:50:00,86.76,86.79,86.64,86.71,15100.0,66.525,66.548,66.433,66.4867,15100.0
2013-07-12 10:00:00,86.73,86.73,86.62,86.62,14100.0,66.502,66.502,66.4176,66.4176,14100.0
2013-07-12 10:10:00,86.61,86.76,86.58,86.73,16200.0,66.41,66.525,66.387,66.502,16200.0
2013-07-12 10:20:00,86.75,86.77,86.69,86.74,23800.0,66.5173,66.5327,66.4713,66.5097,23800.0
2013-07-12 10:30:00,86.75,86.78,86.7,86.76,23700.0,66.5173,66.5403,66.479,66.525,23700.0
2013-07-12 10:40:00,86.79,86.86,86.77,86.77,65500.0,66.548,66.6017,66.5327,66.5327,65500.0
2013-07-12 10:50:00,86.77,86.77,86.72,86.72,6600.0,66.5327,66.5327,66.4943,66.4943,6600.0
2013-07-12 11:00:00,86.73,86.77,86.73,86.75,15900.0,66.502,66.5327,66.502,66.5173,15900.0
2013-07-12 11:10:00,86.79,86.79,86.76,86.77,7800.0,66.548,66.548,66.525,66.5327,7800.0
2013-07-12 11:20:00,86.77,86.8,86.73,86.74,19200.0,66.5327,66.5557,66.502,66.5097,19200.0
2013-07-12 11:30:00,86.75,86.77,86.7,86.72,24800.0,66.5173,66.5327,66.479,66.4943,24800.0
2013-07-12 11:40:00,86.71,86.73,86.66,86.67,10700.0,66.4867,66.502,66.4483,66.456,10700.0
2013-07-12 11:50:00,86.67,86.67,86.61,86.62,23500.0,66.456,66.456,66.41,66.4176,23500.0
2013-07-12 12:00:00,86.62,86.65,86.62,86.65,12000.0,66.4176,66.4406,66.4176,66.4406,12000.0
2013-07-12 12:10:00,86.63,86.66,86.61,86.63,19500.0,66.4253,66.4483,66.41,66.4253,19500.0
2013-07-12 12:20:00,86.64,86.69,86.64,86.69,30100.0,66.433,66.4713,66.433,66.4713,30100.0
2013-07-12 12:30:00,86.69,86.69,86.65,86.66,8200.0,66.4713,66.4713,66.4406,66.4483,8200.0
2013-07-12 12:40:00,86.7,86.75,86.69,86.72,9000.0,66.479,66.5173,66.4713,66.4943,9000.0
2013-07-12 12:50:00,86.72,86.75,86.72,86.75,10100.0,66.4943,66.5173,66.4943,66.5173,10100.0
2013-07-12 13:00:00,86.76,86.76,86.68,86.69,14300.0,66.525,66.525,66.4637,66.4713,14300.0
2013-07-12 13:10:00,86.7,86.74,86.67,86.74,5200.0,66.479,66.5097,66.456,66.5097,5200.0
2013-07-12 13:20:00,86.75,86.76,86.73,86.76,22100.0,66.5173,66.525,66.502,66.525,22100.0
2013-07-12 13:30:00,86.77,86.77,86.75,86.75,7100.0,66.5327,66.5327,66.5173,66.5173,7100.0
2013-07-12 13:40:00,86.76,86.81,86.75,86.81,6800.0,66.525,66.5633,66.5173,66.5633,6800.0
2013-07-12 13:50:00,86.82,86.83,86.77,86.77,6700.0,66.571,66.5787,66.5327,66.5327,6700.0
2013-07-12 14:00:00,86.79,86.79,86.69,86.69,5000.0,66.548,66.548,66.4713,66.4713,5000.0
2013-07-12 14:10:00,86.68,86.71,86.66,86.69,19900.0,66.4637,66.4867,66.4483,66.4713,19900.0
2013-07-12 14:20:00,86.68,86.72,86.67,86.72,10100.0,66.4637,66.4943,66.456,66.4943,10100.0
2013-07-12 14:30:00,86.73,86.73,86.68,86.71,31600.0,66.502,66.502,66.4637,66.4867,31600.0
2013-07-12 14:40:00,86.7,86.74,86.7,86.73,16200.0,66.479,66.5097,66.479,66.502,16200.0
2013-07-12 14:50:00,86.74,86.77,86.73,86.75,13100.0,66.5097,66.5327,66.502,66.5173,13100.0
2013-07-12 15:00:00,86.75,86.75,86.69,86.73,7800.0,66.5173,66.5173,66.4713,66.502,7800.0
2013-07-12 15:10:00,86.73,86.76,86.73,86.75,8500.0,66.502,66.525,66.502,66.5173,8500.0
2013-07-12 15:20:00,86.76,86.79,86.74,86.78,4700.0,66.525,66.548,66.5097,66.5403,4700.0
2013-07-12 15:30:00,86.78,86.82,86.77,86.82,9500.0,66.5403,66.571,66.5327,66.571,9500.0
2013-07-12 15:40:00,86.83,86.95,86.83,86.93,15500.0,66.5787,66.6707,66.5787,66.6553,15500.0
2013-07-12 15:50:00,86.94,86.98,86.91,86.93,38000.0,66.663,66.6937,66.64,66.6553,38000.0
2013-07-15 09:30:00,87.12,87.15,86.98,86.98,19800.0,66.801,66.824,66.6937,66.6937,19800.0
2013-07-15 09:40:00,86.99,87.01,86.94,86.98,16000.0,66.7013,66.7167,66.663,66.6937,16000.0
2013-07-15 09:50:00,86.99,87.04,86.98,87.01,19700.0,66.7013,66.7397,66.6937,66.7167,19700.0
2013-07-15 10:00:00,87.04,87.08,86.96,87.06,29200.0,66.7397,66.7704,66.6783,66.755,29200.0
2013-07-15 10:10:00,87.04,87.08,87.04,87.07,23300.0,66.7397,66.7704,66.7397,66.7627,23300.0
2013-07-15 10:20:00,87.09,87.09,87.03,87.04,12400.0,66.778,66.778,66.732,66.7397,12400.0
2013-07-15 10:30:00,87.05,87.06,87.0,87.05,20300.0,66.7474,66.755,66.709,66.7474,20300.0
2013-07-15 10:40:00,87.03,87.05,87.01,87.02,14500.0,66.732,66.7474,66.7167,66.7244,14500.0
2013-07-15 10:50:00,87.04,87.09,87.04,87.08,21800.0,66.7397,66.778,66.7397,66.7704,21800.0
2013-07-15 11:00:00,87.1,87.11,87.06,87.08,14700.0,66.7857,66.7934,66.755,66.7704,14700.0
2013-07-15 11:10:00,87.08,87.1,87.07,87.09,10700.0,66.7704,66.7857,66.7627,66.778,10700.0
2013-07-15 11:20:00,87.09,87.13,87.09,87.13,8600.0,66.778,66.8087,66.778,66.8087,8600.0
2013-07-15 11:30:00,87.13,87.19,87.12,87.18,47400.0,66.8087,66.8547,66.801,66.847,47400.0
2013-07-15 11:40:00,87.19,87.2,87.14,87.14,14000.0,66.8547,66.8624,66.8164,66.8164,14000.0
2013-07-15 11:50:00,87.14,87.17,87.13,87.17,19300.0,66.8164,66.8394,66.8087,66.8394,19300.0
2013-07-15 12:00:00,87.18,87.2,87.17,87.2,10200.0,66.847,66.8624,66.8394,66.8624,10200.0
2013-07-15 12:10:00,87.19,87.2,87.16,87.19,15600.0,66.8547,66.8624,66.8317,66.8547,15600.0
2013-07-15 12:20:00,87.19,87.22,87.19,87.22,15100.0,66.8547,66.8777,66.8547,66.8777,15100.0
2013-07-15 12:30:00,87.23,87.24,87.19,87.21,15600.0,66.8854,66.893,66.8547,66.87,15600.0
2013-07-15 12:40:00,87.23,87.24,87.18,87.19,9200.0,66.8854,66.893,66.847,66.8547,9200.0
2013-07-15 12:50:00,87.19,87.19,87.18,87.19,9700.0,66.8547,66.8547,66.847,66.8547,9700.0
2013-07-15 13:00:00,87.18,87.19,87.14,87.19,45600.0,66.847,66.8547,66.8164,66.8547,45600.0
2013-07-15 13:10:00,87.18,87.22,87.18,87.2,11800.0,66.847,66.8777,66.847,66.8624,11800.0
2013-07-15 13:20:00,87.2,87.22,87.18,87.2,96800.0,66.8624,66.8777,66.847,66.8624,96800.0
2013-07-15 13:30:00,87.21,87.21,87.17,87.17,19700.0,66.87,66.87,66.8394,66.8394,19700.0
2013-07-15 13:40:00,87.19,87.23,87.19,87.23,14700.0,66.8547,66.8854,66.8547,66.8854,14700.0
2013-07-15 13:50:00,87.23,87.24,87.22,87.23,9900.0,66.8854,66.893,66.8777,66.8854,9900.0
2013-07-15 14:00:00,87.23,87.25,87.22,87.24,7300.0,66.8854,66.9007,66.8777,66.893,7300.0
2013-07-15 14:10:00,87.24,87.31,87.23,87.31,16400.0,66.893,66.9467,66.8854,66.9467,16400.0
2013-07-15 14:20:00,87.3,87.31,87.29,87.3,11400.0,66.939,66.9467,66.9314,66.939,11400.0
2013-07-15 14:30:00,87.28,87.29,87.26,87.28,10800.0,66.9237,66.9314,66.9084,66.9237,10800.0
2013-07-15 14:40:00,87.28,87.34,87.27,87.33,10800.0,66.9237,66.9697,66.916,66.9621,10800.0
2013-07-15 14:50:00,87.32,87.33,87.28,87.29,59300.0,66.9544,66.9621,66.9237,66.9314,59300.0
2013-07-15 15:00:00,87.29,87.3,87.28,87.3,35800.0,66.9314,66.939,66.9237,66.939,35800.0
2013-07-15 15:10:00,87.3,87.3,87.28,87.28,14200.0,66.939,66.939,66.9237,66.9237,14200.0
2013-07-15 15:20:00,87.28,87.29,87.26,87.26,78600.0,66.9237,66.9314,66.9084,66.9084,78600.0
2013-07-15 15:30:00,87.26,87.28,87.24,87.25,12400.0,66.9084,66.9237,66.893,66.9007,12400.0
2013-07-15 15:40:00,87.25,87.26,87.23,87.25,29600.0,66.9007,66.9084,66.8854,66.9007,29600.0
2013-07-15 15:50:00,87.24,87.26,87.22,87.22,31800.0,66.893,66.9084,66.8777,66.8777,31800.0
2013-07-16 09:30:00,87.34,87.35,87.21,87.22,15600.0,66.9697,66.9774,66.87,66.8777,15600.0
2013-07-16 09:40:00,87.2,87.23,87.13,87.13,7500.0,66.8624,66.8854,66.8087,66.8087,7500.0
2013-07-16 09:50:00,87.15,87.18,87.11,87.13,5100.0,66.824,66.847,66.7934,66.8087,5100.0
2013-07-16 10:00:00,87.17,87.24,87.16,87.22,25600.0,66.8394,66.893,66.8317,66.8777,25600.0
2013-07-16 10:10:00,87.22,87.28,87.15,87.19,16800.0,66.8777,66.9237,66.824,66.8547,16800.0
2013-07-16 10:20:00,87.2,87.2,87.1,87.12,19000.0,66.8624,66.8624,66.7857,66.801,19000.0
2013-07-16 10:30:00,87.12,87.15,87.08,87.12,27000.0,66.801,66.824,66.7704,66.801,27000.0
2013-07-16 10:40:00,87.13,87.16,87.1,87.14,64600.0,66.8087,66.8317,66.7857,66.8164,64600.0
2013-07-16 10:50:00,87.16,87.16,86.98,86.98,48100.0,66.8317,66.8317,66.6937,66.6937,48100.0
2013-07-16 11:00:00,86.99,87.03,86.94,86.94,166100.0,66.7013,66.732,66.663,66.663,166100.0
2013-07-16 11:10:00,86.95,86.98,86.88,86.9,25000.0,66.6707,66.6937,66.617,66.6323,25000.0
2013-07-16 11:20:00,86.9,86.92,86.84,86.84,25800.0,66.6323,66.6477,66.5863,66.5863,25800.0
2013-07-16 11:30:00,86.84,86.85,86.77,86.81,25700.0,66.5863,66.594,66.5327,66.5633,25700.0
2013-07-16 11:40:00,86.81,86.81,86.65,86.65,32800.0,66.5633,66.5633,66.4406,66.4406,32800.0
2013-07-16 11:50:00,86.66,86.76,86.66,86.76,12000.0,66.4483,66.525,66.4483,66.525,12000.0
2013-07-16 12:00:00,86.75,86.81,86.72,86.79,68600.0,66.5173,66.5633,66.4943,66.548,68600.0
2013-07-16 12:10:00,86.79,86.81,86.78,86.81,20100.0,66.548,66.5633,66.5403,66.5633,20100.0
2013-07-16 12:20:00,86.8,86.82,86.77,86.82,23500.0,66.5557,66.571,66.5327,66.571,23500.0
2013-07-16 12:30:00,86.82,86.82,86.79,86.79,8100.0,66.571,66.571,66.548,66.548,8100.0
2013-07-16 12:40:00,86.79,86.79,86.74,86.75,38300.0,66.548,66.548,66.5097,66.5173,38300.0
2013-07-16 12:50:00,86.74,86.77,86.73,86.75,21100.0,66.5097,66.5327,66.502,66.5173,21100.0
2013-07-16 13:00:00,86.75,86.75,86.68,86.68,11200.0,66.5173,66.5173,66.4637,66.4637,11200.0
2013-07-16 13:10:00,86.7,86.7,86.59,86.64,23700.0,66.479,66.479,66.3946,66.433,23700.0
2013-07-16 13:20:00,86.63,86.65,86.61,86.61,27200.0,66.4253,66.4406,66.41,66.41,27200.0
2013-07-16 13:30:00,86.6,86.7,86.58,86.7,31500.0,66.4023,66.479,66.387,66.479,31500.0
2013-07-16 13:40:00,86.71,86.75,86.7,86.71,185500.0,66.4867,66.5173,66.479,66.4867,185500.0
2013-07-16 13:50:00,86.7,86.73,86.69,86.73,24400.0,66.479,66.502,66.4713,66.502,24400.0
2013-07-16 14:00:00,86.74,86.78,86.73,86.77,39000.0,66.5097,66.5403,66.502,66.5327,39000.0
2013-07-16 14:10:00,86.77,86.87,86.77,86.86,16600.0,66.5327,66.6093,66.5327,66.6017,16600.0
2013-07-16 14:20:00,86.86,86.87,86.82,86.83,22000.0,66.6017,66.6093,66.571,66.5787,22000.0
2013-07-16 14:30:00,86.84,86.85,86.78,86.8,39400.0,66.5863,66.594,66.5403,66.5557,39400.0
2013-07-16 14:40:00,86.81,86.87,86.79,86.84,65600.0,66.5633,66.6093,66.548,66.5863,65600.0
2013-07-16 14:50:00,86.85,86.87,86.8,86.8,61000.0,66.594,66.6093,66.5557,66.5557,61000.0
2013-07-16 15:00:00,86.79,86.79,86.72,86.73,136100.0,66.548,66.548,66.4943,66.502,136100.0
2013-07-16 15:10:00,86.72,86.75,86.68,86.69,88800.0,66.4943,66.5173,66.4637,66.4713,88800.0
2013-07-16 15:20:00,86.69,86.8,86.69,86.8,36000.0,66.4713,66.5557,66.4713,66.5557,36000.0
2013-07-16 15:30:00,86.8,86.85,86.78,86.82,223300.0,66.5557,66.594,66.5403,66.571,223300.0
2013-07-16 15:40:00,86.81,86.86,86.78,86.83,48800.0,66.5633,66.6017,66.5403,66.5787,48800.0
2013-07-16 15:50:00,86.82,86.86,86.8,86.83,153400.0,66.571,66.6017,66.5557,66.5787,153400.0
2013-07-17 09:30:00,87.24,87.26,87.19,87.21,56800.0,66.893,66.9084,66.8547,66.87,56800.0
2013-07-17 09:40:00,87.2,87.24,87.1,87.1,40200.0,66.8624,66.893,66.7857,66.7857,40200.0
2013-07-17 09:50:00,87.1,87.1,86.98,87.09,20900.0,66.7857,66.7857,66.6937,66.778,20900.0
2013-07-17 10:00:00,87.08,87.19,87.08,87.15,10300.0,66.7704,66.8547,66.7704,66.824,10300.0
2013-07-17 10:10:00,87.13,87.26,87.13,87.24,18000.0,66.8087,66.9084,66.8087,66.893,18000.0
2013-07-17 10:20:00,87.25,87.29,87.24,87.27,6500.0,66.9007,66.9314,66.893,66.916,6500.0
2013-07-17 10:30:00,87.3,87.37,87.25,87.27,30000.0,66.939,66.9927,66.9007,66.916,30000.0
2013-07-17 10:40:00,87.27,87.27,87.07,87.09,15500.0,66.916,66.916,66.7627,66.778,15500.0
2013-07-17 10:50:00,87.06,87.19,87.06,87.19,29200.0,66.755,66.8547,66.755,66.8547,29200.0
2013-07-17 11:00:00,87.23,87.26,87.21,87.25,8600.0,66.8854,66.9084,66.87,66.9007,8600.0
2013-07-17 11:10:00,87.24,87.29,87.22,87.25,5400.0,66.893,66.9314,66.8777,66.9007,5400.0
2013-07-17 11:20:00,87.26,87.26,87.13,87.14,13000.0,66.9084,66.9084,66.8087,66.8164,13000.0
2013-07-17 11:30:00,87.15,87.17,87.1,87.13,14700.0,66.824,66.8394,66.7857,66.8087,14700.0
2013-07-17 11:40:00,87.13,87.15,87.11,87.15,6000.0,66.8087,66.824,66.7934,66.824,6000.0
2013-07-17 11:50:00,87.14,87.14,87.01,87.05,11200.0,66.8164,66.8164,66.7167,66.7474,11200.0
2013-07-17 12:00:00,87.06,87.11,87.06,87.1,17900.0,66.755,66.7934,66.755,66.7857,17900.0
2013-07-17 12:10:00,87.12,87.23,87.1,87.2,19300.0,66.801,66.8854,66.7857,66.8624,19300.0
2013-07-17 12:20:00,87.2,87.2,87.13,87.13,8000.0,66.8624,66.8624,66.8087,66.8087,8000.0
2013-07-17 12:30:00,87.16,87.18,87.15,87.16,2400.0,66.8317,66.847,66.824,66.8317,2400.0
2013-07-17 12:40:00,87.15,87.22,87.15,87.21,7600.0,66.824,66.8777,66.824,66.87,7600.0
2013-07-17 12:50:00,87.19,87.19,87.16,87.19,13600.0,66.8547,66.8547,66.8317,66.8547,13600.0
2013-07-17 13:00:00,87.2,87.23,87.19,87.22,7000.0,66.8624,66.8854,66.8547,66.8777,7000.0
2013-07-17 13:10:00,87.22,87.27,87.21,87.27,22800.0,66.8777,66.916,66.87,66.916,22800.0
2013-07-17 13:20:00,87.27,87.29,87.18,87.18,12100.0,66.916,66.9314,66.847,66.847,12100.0
2013-07-17 13:30:00,87.19,87.19,87.14,87.17,16900.0,66.8547,66.8547,66.8164,66.8394,16900.0
2013-07-17 13:40:00,87.18,87.22,87.17,87.21,7300.0,66.847,66.8777,66.8394,66.87,7300.0
2013-07-17 13:50:00,87.21,87.24,87.2,87.24,11300.0,66.87,66.893,66.8624,66.893,11300.0
2013-07-17 14:00:00,87.24,87.26,87.21,87.22,6900.0,66.893,66.9084,66.87,66.8777,6900.0
2013-07-17 14:10:00,87.22,87.25,87.21,87.21,11700.0,66.8777,66.9007,66.87,66.87,11700.0
2013-07-17 14:20:00,87.21,87.24,87.21,87.22,58400.0,66.87,66.893,66.87,66.8777,58400.0
2013-07-17 14:30:00,87.21,87.22,87.14,87.17,13400.0,66.87,66.8777,66.8164,66.8394,13400.0
2013-07-17 14:40:00,87.16,87.16,87.04,87.05,13100.0,66.8317,66.8317,66.7397,66.7474,13100.0
2013-07-17 14:50:00,87.06,87.1,87.05,87.09,18200.0,66.755,66.7857,66.7474,66.778,18200.0
2013-07-17 15:00:00,87.09,87.13,87.07,87.12,11300.0,66.778,66.8087,66.7627,66.801,11300.0
2013-07-17 15:10:00,87.12,87.13,87.04,87.12,14900.0,66.801,66.8087,66.7397,66.801,14900.0
2013-07-17 15:20:00,87.11,87.13,87.1,87.1,16000.0,66.7934,66.8087,66.7857,66.7857,16000.0
2013-07-17 15:30:00,87.1,87.11,86.99,87.03,9600.0,66.7857,66.7934,66.7013,66.732,9600.0
2013-07-17 15:40:00,87.03,87.09,87.03,87.08,9700.0,66.732,66.778,66.732,66.7704,9700.0
2013-07-17 15:50:00,87.1,87.13,87.07,87.11,55700.0,66.7857,66.8087,66.7627,66.7934,55700.0
2013-07-18 09:30:00,87.3,87.53,87.3,87.53,22500.0,66.939,67.1154,66.939,67.1154,22500.0
2013-07-18 09:40:00,87.55,87.61,87.5,87.6,7100.0,67.1307,67.1767,67.0924,67.1691,7100.0
2013-07-18 09:50:00,87.58,87.62,87.57,87.57,8100.0,67.1537,67.1844,67.1461,67.1461,8100.0
2013-07-18 10:00:00,87.61,87.71,87.56,87.71,12600.0,67.1767,67.2534,67.1384,67.2534,12600.0
2013-07-18 10:10:00,87.71,87.77,87.7,87.76,6200.0,67.2534,67.2994,67.2458,67.2918,6200.0
2013-07-18 10:20:00,87.77,87.9,87.76,87.9,11500.0,67.2994,67.3991,67.2918,67.3991,11500.0
2013-07-18 10:30:00,87.91,87.91,87.85,87.85,13800.0,67.4068,67.4068,67.3608,67.3608,13800.0
2013-07-18 10:40:00,87.83,87.9,87.82,87.9,12100.0,67.3454,67.3991,67.3378,67.3991,12100.0
2013-07-18 10:50:00,87.89,87.98,87.89,87.93,17000.0,67.3914,67.4605,67.3914,67.4221,17000.0
2013-07-18 11:00:00,87.94,87.97,87.91,87.93,17600.0,67.4298,67.4528,67.4068,67.4221,17600.0
2013-07-18 11:10:00,87.94,87.94,87.89,87.9,12100.0,67.4298,67.4298,67.3914,67.3991,12100.0
2013-07-18 11:20:00,87.87,87.88,87.86,87.87,2200.0,67.3761,67.3838,67.3684,67.3761,2200.0
2013-07-18 11:30:00,87.88,87.94,87.86,87.93,21700.0,67.3838,67.4298,67.3684,67.4221,21700.0
2013-07-18 11:40:00,87.93,87.94,87.89,87.89,4600.0,67.4221,67.4298,67.3914,67.3914,4600.0
2013-07-18 11:50:00,87.9,87.91,87.83,87.85,4400.0,67.3991,67.4068,67.3454,67.3608,4400.0
2013-07-18 12:00:00,87.85,87.96,87.82,87.89,23500.0,67.3608,67.4451,67.3378,67.3914,23500.0
2013-07-18 12:10:00,87.87,87.89,87.85,87.87,21700.0,67.3761,67.3914,67.3608,67.3761,21700.0
2013-07-18 12:20:00,87.89,87.9,87.86,87.87,10800.0,67.3914,67.3991,67.3684,67.3761,10800.0
2013-07-18 12:30:00,87.86,87.87,87.82,87.83,46300.0,67.3684,67.3761,67.3378,67.3454,46300.0
2013-07-18 12:40:00,87.83,87.84,87.76,87.81,26000.0,67.3454,67.3531,67.2918,67.3301,26000.0
2013-07-18 12:50:00,87.8,87.82,87.77,87.79,23300.0,67.3224,67.3378,67.2994,67.3148,23300.0
2013-07-18 13:00:00,87.79,87.85,87.76,87.82,40200.0,67.3148,67.3608,67.2918,67.3378,40200.0
2013-07-18 13:10:00,87.81,87.83,87.77,87.77,10700.0,67.3301,67.3454,67.2994,67.2994,10700.0
2013-07-18 13:20:00,87.77,87.79,87.72,87.76,27100.0,67.2994,67.3148,67.2611,67.2918,27100.0
2013-07-18 13:30:00,87.77,87.83,87.76,87.83,10200.0,67.2994,67.3454,67.2918,67.3454,10200.0
2013-07-18 13:40:00,87.83,87.85,87.81,87.82,10300.0,67.3454,67.3608,67.3301,67.3378,10300.0
2013-07-18 13:50:00,87.81,87.86,87.76,87.84,25600.0,67.3301,67.3684,67.2918,67.3531,25600.0
2013-07-18 14:00:00,87.86,87.87,87.82,87.85,16500.0,67.3684,67.3761,67.3378,67.3608,16500.0
2013-07-18 14:10:00,87.85,87.88,87.84,87.86,13400.0,67.3608,67.3838,67.3531,67.3684,13400.0
2013-07-18 14:20:00,87.86,87.92,87.86,87.9,25000.0,67.3684,67.4144,67.3684,67.3991,25000.0
2013-07-18 14:30:00,87.9,87.94,87.9,87.92,32400.0,67.3991,67.4298,67.3991,67.4144,32400.0
2013-07-18 14:40:00,87.92,87.96,87.92,87.93,29200.0,67.4144,67.4451,67.4144,67.4221,29200.0
2013-07-18 14:50:00,87.93,87.94,87.9,87.92,29800.0,67.4221,67.4298,67.3991,67.4144,29800.0
2013-07-18 15:00:00,87.91,87.91,87.86,87.86,38800.0,67.4068,67.4068,67.3684,67.3684,38800.0
2013-07-18 15:10:00,87.85,87.87,87.77,87.8,41600.0,67.3608,67.3761,67.2994,67.3224,41600.0
2013-07-18 15:20:00,87.81,87.85,87.79,87.85,15200.0,67.3301,67.3608,67.3148,67.3608,15200.0
2013-07-18 15:30:00,87.84,87.85,87.79,87.8,12900.0,67.3531,67.3608,67.3148,67.3224,12900.0
2013-07-18 15:40:00,87.8,87.84,87.74,87.84,30300.0,67.3224,67.3531,67.2764,67.3531,30300.0
2013-07-18 15:50:00,87.84,87.85,87.8,87.85,58000.0,67.3531,67.3608,67.3224,67.3608,58000.0
2013-07-19 09:30:00,87.89,87.95,87.76,87.76,49900.0,67.3914,67.4374,67.2918,67.2918,49900.0
2013-07-19 09:40:00,87.71,87.92,87.71,87.83,16300.0,67.2534,67.4144,67.2534,67.3454,16300.0
2013-07-19 09:50:00,87.82,87.91,87.8,87.85,21400.0,67.3378,67.4068,67.3224,67.3608,21400.0
2013-07-19 10:00:00,87.86,87.96,87.86,87.93,26300.0,67.3684,67.4451,67.3684,67.4221,26300.0
2013-07-19 10:10:00,87.94,87.96,87.88,87.88,3300.0,67.4298,67.4451,67.3838,67.3838,3300.0
2013-07-19 10:20:00,87.85,87.91,87.84,87.91,18600.0,67.3608,67.4068,67.3531,67.4068,18600.0
2013-07-19 10:30:00,87.91,88.03,87.91,88.01,18500.0,67.4068,67.4988,67.4068,67.4835,18500.0
2013-07-19 10:40:00,88.0,88.01,87.96,87.98,5800.0,67.4758,67.4835,67.4451,67.4605,5800.0
2013-07-19 10:50:00,87.98,88.03,87.96,88.01,5000.0,67.4605,67.4988,67.4451,67.4835,5000.0
2013-07-19 11:00:00,88.03,88.05,87.95,88.0,23100.0,67.4988,67.5141,67.4374,67.4758,23100.0
2013-07-19 11:10:00,88.01,88.07,88.01,88.05,29600.0,67.4835,67.5295,67.4835,67.5141,29600.0
2013-07-19 11:20:00,88.05,88.1,88.05,88.1,52100.0,67.5141,67.5525,67.5141,67.5525,52100.0
2013-07-19 11:30:00,88.09,88.1,88.03,88.04,30500.0,67.5448,67.5525,67.4988,67.5065,30500.0
2013-07-19 11:40:00,88.04,88.04,88.02,88.02,36500.0,67.5065,67.5065,67.4911,67.4911,36500.0
2013-07-19 11:50:00,88.0,88.02,87.97,88.02,16700.0,67.4758,67.4911,67.4528,67.4911,16700.0
2013-07-19 12:00:00,88.02,88.06,88.01,88.04,14300.0,67.4911,67.5218,67.4835,67.5065,14300.0
2013-07-19 12:10:00,88.03,88.05,88.0,88.02,3900.0,67.4988,67.5141,67.4758,67.4911,3900.0
2013-07-19 12:20:00,88.02,88.03,88.01,88.03,2900.0,67.4911,67.4988,67.4835,67.4988,2900.0
2013-07-19 12:30:00,88.02,88.03,87.99,88.03,7900.0,67.4911,67.4988,67.4681,67.4988,7900.0
2013-07-19 12:40:00,88.02,88.04,88.01,88.01,1300.0,67.4911,67.5065,67.4835,67.4835,1300.0
2013-07-19 12:50:00,88.0,88.01,87.99,88.0,10100.0,67.4758,67.4835,67.4681,67.4758,10100.0
2013-07-19 13:00:00,88.02,88.04,88.02,88.03,9500.0,67.4911,67.5065,67.4911,67.4988,9500.0
2013-07-19 13:10:00,88.03,88.06,88.03,88.04,7300.0,67.4988,67.5218,67.4988,67.5065,7300.0
2013-07-19 13:20:00,88.06,88.07,88.01,88.02,7600.0,67.5218,67.5295,67.4835,67.4911,7600.0
2013-07-19 13:30:00,88.02,88.08,88.01,88.06,21600.0,67.4911,67.5371,67.4835,67.5218,21600.0
2013-07-19 13:40:00,88.06,88.09,88.05,88.08,29300.0,67.5218,67.5448,67.5141,67.5371,29300.0
2013-07-19 13:50:00,88.08,88.12,88.07,88.1,30900.0,67.5371,67.5678,67.5295,67.5525,30900.0
2013-07-19 14:00:00,88.1,88.14,88.09,88.14,15800.0,67.5525,67.5831,67.5448,67.5831,15800.0
2013-07-19 14:10:00,88.15,88.2,88.15,88.18,16400.0,67.5908,67.6291,67.5908,67.6138,16400.0
2013-07-19 14:20:00,88.19,88.2,88.16,88.18,31400.0,67.6215,67.6291,67.5985,67.6138,31400.0
2013-07-19 14:30:00,88.18,88.2,88.15,88.17,9000.0,67.6138,67.6291,67.5908,67.6061,9000.0
2013-07-19 14:40:00,88.17,88.18,88.16,88.18,10500.0,67.6061,67.6138,67.5985,67.6138,10500.0
2013-07-19 14:50:00,88.18,88.18,88.14,88.16,8800.0,67.6138,67.6138,67.5831,67.5985,8800.0
2013-07-19 15:00:00,88.15,88.19,88.14,88.18,12400.0,67.5908,67.6215,67.5831,67.6138,12400.0
2013-07-19 15:10:00,88.18,88.2,88.18,88.19,7900.0,67.6138,67.6291,67.6138,67.6215,7900.0
2013-07-19 15:20:00,88.18,88.18,88.16,88.18,3600.0,67.6138,67.6138,67.5985,67.6138,3600.0
2013-07-19 15:30:00,88.18,88.24,88.18,88.19,77600.0,67.6138,67.6598,67.6138,67.6215,77600.0
2013-07-19 15:40:00,88.19,88.25,88.19,88.21,46100.0,67.6215,67.6675,67.6215,67.6368,46100.0
2013-07-19 15:50:00,88.22,88.26,88.22,88.24,46100.0,67.6445,67.6751,67.6445,67.6598,46100.0
2013-07-22 09:30:00,88.35,88.35,88.16,88.26,21900.0,67.7442,67.7442,67.5985,67.6751,21900.0
2013-07-22 09:40:00,88.25,88.25,88.15,88.19,78000.0,67.6675,67.6675,67.5908,67.6215,78000.0
2013-07-22 09:50:00,88.21,88.28,88.2,88.24,7600.0,67.6368,67.6905,67.6291,67.6598,7600.0
2013-07-22 10:00:00,88.25,88.27,88.15,88.27,19700.0,67.6675,67.6828,67.5908,67.6828,19700.0
2013-07-22 10:10:00,88.29,88.34,88.27,88.28,5500.0,67.6982,67.7365,67.6828,67.6905,5500.0
2013-07-22 10:20:00,88.28,88.3,88.26,88.28,4000.0,67.6905,67.7058,67.6751,67.6905,4000.0
2013-07-22 10:30:00,88.28,88.32,88.23,88.29,9900.0,67.6905,67.7212,67.6521,67.6982,9900.0
2013-07-22 10:40:00,88.32,88.39,88.31,88.36,6500.0,67.7212,67.7748,67.7135,67.7518,6500.0
2013-07-22 10:50:00,88.37,88.38,88.33,88.36,8000.0,67.7595,67.7672,67.7288,67.7518,8000.0
2013-07-22 11:00:00,88.36,88.48,88.36,88.48,37300.0,67.7518,67.8438,67.7518,67.8438,37300.0
2013-07-22 11:10:00,88.48,88.5,88.46,88.46,11900.0,67.8438,67.8592,67.8285,67.8285,11900.0
2013-07-22 11:20:00,88.46,88.52,88.46,88.5,43400.0,67.8285,67.8745,67.8285,67.8592,43400.0
2013-07-22 11:30:00,88.5,88.56,88.48,88.54,9900.0,67.8592,67.9052,67.8438,67.8898,9900.0
2013-07-22 11:40:00,88.55,88.57,88.51,88.53,10600.0,67.8975,67.9128,67.8668,67.8822,10600.0
2013-07-22 11:50:00,88.53,88.53,88.42,88.42,10000.0,67.8822,67.8822,67.7978,67.7978,10000.0
2013-07-22 12:00:00,88.43,88.47,88.43,88.47,4500.0,67.8055,67.8362,67.8055,67.8362,4500.0
2013-07-22 12:10:00,88.47,88.47,88.45,88.45,2600.0,67.8362,67.8362,67.8208,67.8208,2600.0
2013-07-22 12:20:00,88.45,88.46,88.4,88.43,16600.0,67.8208,67.8285,67.7825,67.8055,16600.0
2013-07-22 12:30:00,88.44,88.44,88.41,88.43,8500.0,67.8132,67.8132,67.7902,67.8055,8500.0
2013-07-22 12:40:00,88.44,88.48,88.44,88.48,8800.0,67.8132,67.8438,67.8132,67.8438,8800.0
2013-07-22 12:50:00,88.48,88.5,88.46,88.46,7800.0,67.8438,67.8592,67.8285,67.8285,7800.0
2013-07-22 13:00:00,88.46,88.49,88.45,88.46,9200.0,67.8285,67.8515,67.8208,67.8285,9200.0
2013-07-22 13:10:00,88.46,88.46,88.38,88.39,19500.0,67.8285,67.8285,67.7672,67.7748,19500.0
2013-07-22 13:20:00,88.38,88.42,88.38,88.42,14300.0,67.7672,67.7978,67.7672,67.7978,14300.0
2013-07-22 13:30:00,88.41,88.42,88.38,88.38,8300.0,67.7902,67.7978,67.7672,67.7672,8300.0
2013-07-22 13:40:00,88.38,88.39,88.36,88.36,11900.0,67.7672,67.7748,67.7518,67.7518,11900.0
2013-07-22 13:50:00,88.36,88.4,88.36,88.38,15900.0,67.7518,67.7825,67.7518,67.7672,15900.0
2013-07-22 14:00:00,88.4,88.42,88.36,88.39,6000.0,67.7825,67.7978,67.7518,67.7748,6000.0
2013-07-22 14:10:00,88.4,88.45,88.4,88.42,18600.0,67.7825,67.8208,67.7825,67.7978,18600.0
2013-07-22 14:20:00,88.41,88.42,88.4,88.41,6700.0,67.7902,67.7978,67.7825,67.7902,6700.0
2013-07-22 14:30:00,88.41,88.45,88.41,88.43,420500.0,67.7902,67.8208,67.7902,67.8055,420500.0
2013-07-22 14:40:00,88.42,88.5,88.42,88.48,8100.0,67.7978,67.8592,67.7978,67.8438,8100.0
2013-07-22 14:50:00,88.48,88.5,88.46,88.5,10400.0,67.8438,67.8592,67.8285,67.8592,10400.0
2013-07-22 15:00:00,88.49,88.5,88.46,88.46,14300.0,67.8515,67.8592,67.8285,67.8285,14300.0
2013-07-22 15:10:00,88.45,88.47,88.44,88.45,9600.0,67.8208,67.8362,67.8132,67.8208,9600.0
2013-07-22 15:20:00,88.46,88.48,88.45,88.48,18500.0,67.8285,67.8438,67.8208,67.8438,18500.0
2013-07-22 15:30:00,88.46,88.47,88.35,88.37,22000.0,67.8285,67.8362,67.7442,67.7595,22000.0
2013-07-22 15:40:00,88.37,88.44,88.37,88.38,137200.0,67.7595,67.8132,67.7595,67.7672,137200.0
2013-07-22 15:50:00,88.39,88.46,88.38,88.45,179100.0,67.7748,67.8285,67.7672,67.8208,179100.0
2013-07-23 09:30:00,88.55,88.64,88.54,88.6,29600.0,67.8975,67.9665,67.8898,67.9358,29600.0
2013-07-23 09:40:00,88.58,88.61,88.54,88.59,14600.0,67.9205,67.9435,67.8898,67.9282,14600.0
2013-07-23 09:50:00,88.59,88.61,88.51,88.56,8900.0,67.9282,67.9435,67.8668,67.9052,8900.0
2013-07-23 10:00:00,88.57,88.57,88.43,88.44,10900.0,67.9128,67.9128,67.8055,67.8132,10900.0
2013-07-23 10:10:00,88.43,88.52,88.41,88.5,15200.0,67.8055,67.8745,67.7902,67.8592,15200.0
2013-07-23 10:20:00,88.52,88.53,88.44,88.47,23700.0,67.8745,67.8822,67.8132,67.8362,23700.0
2013-07-23 10:30:00,88.46,88.46,88.39,88.4,13600.0,67.8285,67.8285,67.7748,67.7825,13600.0
2013-07-23 10:40:00,88.39,88.44,88.38,88.39,19400.0,67.7748,67.8132,67.7672,67.7748,19400.0
2013-07-23 10:50:00,88.4,88.43,88.37,88.38,8000.0,67.7825,67.8055,67.7595,67.7672,8000.0
2013-07-23 11:00:00,88.36,88.4,88.32,88.38,48200.0,67.7518,67.7825,67.7212,67.7672,48200.0
2013-07-23 11:10:00,88.39,88.42,88.38,88.41,10600.0,67.7748,67.7978,67.7672,67.7902,10600.0
2013-07-23 11:20:00,88.42,88.47,88.42,88.47,9400.0,67.7978,67.8362,67.7978,67.8362,9400.0
2013-07-23 11:30:00,88.45,88.48,88.43,88.44,16100.0,67.8208,67.8438,67.8055,67.8132,16100.0
2013-07-23 11:40:00,88.46,88.54,88.46,88.52,18600.0,67.8285,67.8898,67.8285,67.8745,18600.0
2013-07-23 11:50:00,88.51,88.52,88.47,88.48,5900.0,67.8668,67.8745,67.8362,67.8438,5900.0
2013-07-23 12:00:00,88.48,88.5,88.43,88.49,12700.0,67.8438,67.8592,67.8055,67.8515,12700.0
2013-07-23 12:10:00,88.51,88.52,88.47,88.5,22200.0,67.8668,67.8745,67.8362,67.8592,22200.0
2013-07-23 12:20:00,88.49,88.53,88.48,88.52,9200.0,67.8515,67.8822,67.8438,67.8745,9200.0
2013-07-23 12:30:00,88.49,88.49,88.45,88.49,14700.0,67.8515,67.8515,67.8208,67.8515,14700.0
2013-07-23 12:40:00,88.48,88.49,88.47,88.48,3800.0,67.8438,67.8515,67.8362,67.8438,3800.0
2013-07-23 12:50:00,88.48,88.48,88.44,88.45,5100.0,67.8438,67.8438,67.8132,67.8208,5100.0
2013-07-23 13:00:00,88.48,88.57,88.48,88.56,4000.0,67.8438,67.9128,67.8438,67.9052,4000.0
2013-07-23 13:10:00,88.54,88.56,88.53,88.55,2800.0,67.8898,67.9052,67.8822,67.8975,2800.0
2013-07-23 13:20:00,88.56,88.58,88.52,88.55,34000.0,67.9052,67.9205,67.8745,67.8975,34000.0
2013-07-23 13:30:00,88.56,88.57,88.54,88.56,7300.0,67.9052,67.9128,67.8898,67.9052,7300.0
2013-07-23 13:40:00,88.55,88.57,88.53,88.53,12800.0,67.8975,67.9128,67.8822,67.8822,12800.0
2013-07-23 13:50:00,88.53,88.56,88.49,88.5,10100.0,67.8822,67.9052,67.8515,67.8592,10100.0
2013-07-23 14:00:00,88.51,88.55,88.51,88.53,8900.0,67.8668,67.8975,67.8668,67.8822,8900.0
2013-07-23 14:10:00,88.52,88.56,88.52,88.56,9900.0,67.8745,67.9052,67.8745,67.9052,9900.0
2013-07-23 14:20:00,88.55,88.57,88.52,88.53,46200.0,67.8975,67.9128,67.8745,67.8822,46200.0
2013-07-23 14:30:00,88.53,88.57,88.52,88.57,15300.0,67.8822,67.9128,67.8745,67.9128,15300.0
2013-07-23 14:40:00,88.58,88.64,88.56,88.62,15300.0,67.9205,67.9665,67.9052,67.9512,15300.0
2013-07-23 14:50:00,88.63,88.63,88.6,88.61,37100.0,67.9589,67.9589,67.9358,67.9435,37100.0
2013-07-23 15:00:00,88.61,88.61,88.59,88.61,34500.0,67.9435,67.9435,67.9282,67.9435,34500.0
2013-07-23 15:10:00,88.6,88.61,88.55,88.57,40700.0,67.9358,67.9435,67.8975,67.9128,40700.0
2013-07-23 15:20:00,88.57,88.6,88.54,88.57,56700.0,67.9128,67.9358,67.8898,67.9128,56700.0
2013-07-23 15:30:00,88.56,88.58,88.52,88.53,36300.0,67.9052,67.9205,67.8745,67.8822,36300.0
2013-07-23 15:40:00,88.53,88.53,88.43,88.43,35300.0,67.8822,67.8822,67.8055,67.8055,35300.0
2013-07-23 15:50:00,88.43,88.5,88.42,88.47,71100.0,67.8055,67.8592,67.7978,67.8362,71100.0
2013-07-24 09:30:00,88.63,88.72,88.41,88.47,59500.0,67.9589,68.0279,67.7902,67.8362,59500.0
2013-07-24 09:40:00,88.46,88.48,88.36,88.38,14300.0,67.8285,67.8438,67.7518,67.7672,14300.0
2013-07-24 09:50:00,88.31,88.38,88.28,88.28,11700.0,67.7135,67.7672,67.6905,67.6905,11700.0
2013-07-24 10:00:00,88.27,88.34,88.17,88.19,41700.0,67.6828,67.7365,67.6061,67.6215,41700.0
2013-07-24 10:10:00,88.16,88.19,88.08,88.17,17900.0,67.5985,67.6215,67.5371,67.6061,17900.0
2013-07-24 10:20:00,88.16,88.17,88.02,88.07,34700.0,67.5985,67.6061,67.4911,67.5295,34700.0
2013-07-24 10:30:00,88.07,88.17,88.04,88.15,19800.0,67.5295,67.6061,67.5065,67.5908,19800.0
2013-07-24 10:40:00,88.16,88.19,88.11,88.16,29600.0,67.5985,67.6215,67.5601,67.5985,29600.0
2013-07-24 10:50:00,88.16,88.2,88.1,88.1,12400.0,67.5985,67.6291,67.5525,67.5525,12400.0
2013-07-24 11:00:00,88.11,88.14,88.07,88.07,16700.0,67.5601,67.5831,67.5295,67.5295,16700.0
2013-07-24 11:10:00,88.06,88.09,88.02,88.08,15300.0,67.5218,67.5448,67.4911,67.5371,15300.0
2013-07-24 11:20:00,88.08,88.13,88.07,88.12,43800.0,67.5371,67.5755,67.5295,67.5678,43800.0
2013-07-24 11:30:00,88.12,88.19,88.12,88.14,33500.0,67.5678,67.6215,67.5678,67.5831,33500.0
2013-07-24 11:40:00,88.15,88.18,88.11,88.12,23500.0,67.5908,67.6138,67.5601,67.5678,23500.0
2013-07-24 11:50:00,88.12,88.13,88.04,88.06,18500.0,67.5678,67.5755,67.5065,67.5218,18500.0
2013-07-24 12:00:00,88.06,88.06,87.98,87.99,16300.0,67.5218,67.5218,67.4605,67.4681,16300.0
2013-07-24 12:10:00,88.0,88.0,87.85,87.9,16200.0,67.4758,67.4758,67.3608,67.3991,16200.0
2013-07-24 12:20:00,87.89,87.93,87.87,87.9,8700.0,67.3914,67.4221,67.3761,67.3991,8700.0
2013-07-24 12:30:00,87.91,87.93,87.85,87.93,60700.0,67.4068,67.4221,67.3608,67.4221,60700.0
2013-07-24 12:40:00,87.91,87.94,87.88,87.92,13100.0,67.4068,67.4298,67.3838,67.4144,13100.0
2013-07-24 12:50:00,87.92,87.93,87.85,87.85,18500.0,67.4144,67.4221,67.3608,67.3608,18500.0
2013-07-24 13:00:00,87.87,87.94,87.82,87.85,17300.0,67.3761,67.4298,67.3378,67.3608,17300.0
2013-07-24 13:10:00,87.86,87.86,87.76,87.82,34100.0,67.3684,67.3684,67.2918,67.3378,34100.0
2013-07-24 13:20:00,87.82,87.83,87.78,87.8,26700.0,67.3378,67.3454,67.3071,67.3224,26700.0
2013-07-24 13:30:00,87.8,87.8,87.7,87.72,13900.0,67.3224,67.3224,67.2458,67.2611,13900.0
2013-07-24 13:40:00,87.73,87.76,87.7,87.75,14600.0,67.2688,67.2918,67.2458,67.2841,14600.0
2013-07-24 13:50:00,87.75,87.79,87.71,87.77,16500.0,67.2841,67.3148,67.2534,67.2994,16500.0
2013-07-24 14:00:00,87.78,87.87,87.77,87.86,89500.0,67.3071,67.3761,67.2994,67.3684,89500.0
2013-07-24 14:10:00,87.86,87.91,87.85,87.85,37500.0,67.3684,67.4068,67.3608,67.3608,37500.0
2013-07-24 14:20:00,87.84,87.87,87.83,87.87,17900.0,67.3531,67.3761,67.3454,67.3761,17900.0
2013-07-24 14:30:00,87.87,87.88,87.78,87.8,26600.0,67.3761,67.3838,67.3071,67.3224,26600.0
2013-07-24 14:40:00,87.8,87.85,87.79,87.84,44300.0,67.3224,67.3608,67.3148,67.3531,44300.0
2013-07-24 14:50:00,87.86,87.9,87.84,87.89,61800.0,67.3684,67.3991,67.3531,67.3914,61800.0
2013-07-24 15:00:00,87.88,87.89,87.73,87.78,47700.0,67.3838,67.3914,67.2688,67.3071,47700.0
2013-07-24 15:10:00,87.78,87.81,87.73,87.75,57600.0,67.3071,67.3301,67.2688,67.2841,57600.0
2013-07-24 15:20:00,87.75,87.88,87.75,87.84,55600.0,67.2841,67.3838,67.2841,67.3531,55600.0
2013-07-24 15:30:00,87.84,87.84,87.74,87.75,55200.0,67.3531,67.3531,67.2764,67.2841,55200.0
2013-07-24 15:40:00,87.76,87.88,87.76,87.82,69800.0,67.2918,67.3838,67.2918,67.3378,69800.0
2013-07-24 15:50:00,87.81,87.89,87.77,87.88,148700.0,67.3301,67.3914,67.2994,67.3838,148700.0
2013-07-25 09:30:00,87.65,87.66,87.45,87.54,36600.0,67.2074,67.2151,67.0541,67.1231,36600.0
2013-07-25 09:40:00,87.56,87.79,87.54,87.77,21800.0,67.1384,67.3148,67.1231,67.2994,21800.0
2013-07-25 09:50:00,87.78,87.82,87.73,87.75,15900.0,67.3071,67.3378,67.2688,67.2841,15900.0
2013-07-25 10:00:00,87.76,87.9,87.76,87.84,16100.0,67.2918,67.3991,67.2918,67.3531,16100.0
2013-07-25 10:10:00,87.83,87.88,87.78,87.84,25400.0,67.3454,67.3838,67.3071,67.3531,25400.0
2013-07-25 10:20:00,87.84,87.84,87.78,87.78,10900.0,67.3531,67.3531,67.3071,67.3071,10900.0
2013-07-25 10:30:00,87.79,87.83,87.66,87.69,38000.0,67.3148,67.3454,67.2151,67.2381,38000.0
2013-07-25 10:40:00,87.68,87.78,87.67,87.77,18800.0,67.2304,67.3071,67.2228,67.2994,18800.0
2013-07-25 10:50:00,87.76,87.79,87.74,87.77,17700.0,67.2918,67.3148,67.2764,67.2994,17700.0
2013-07-25 11:00:00,87.76,87.76,87.65,87.67,38200.0,67.2918,67.2918,67.2074,67.2228,38200.0
2013-07-25 11:10:00,87.67,87.67,87.58,87.59,42800.0,67.2228,67.2228,67.1537,67.1614,42800.0
2013-07-25 11:20:00,87.59,87.61,87.53,87.56,13200.0,67.1614,67.1767,67.1154,67.1384,13200.0
2013-07-25 11:30:00,87.57,87.62,87.52,87.52,15800.0,67.1461,67.1844,67.1077,67.1077,15800.0
2013-07-25 11:40:00,87.53,87.64,87.53,87.63,8400.0,67.1154,67.1997,67.1154,67.1921,8400.0
2013-07-25 11:50:00,87.63,87.65,87.59,87.61,26600.0,67.1921,67.2074,67.1614,67.1767,26600.0
2013-07-25 12:00:00,87.61,87.65,87.58,87.64,6200.0,67.1767,67.2074,67.1537,67.1997,6200.0
2013-07-25 12:10:00,87.65,87.71,87.65,87.71,12200.0,67.2074,67.2534,67.2074,67.2534,12200.0
2013-07-25 12:20:00,87.71,87.81,87.71,87.77,17200.0,67.2534,67.3301,67.2534,67.2994,17200.0
2013-07-25 12:30:00,87.77,87.87,87.76,87.86,32200.0,67.2994,67.3761,67.2918,67.3684,32200.0
2013-07-25 12:40:00,87.85,87.97,87.85,87.94,19300.0,67.3608,67.4528,67.3608,67.4298,19300.0
2013-07-25 12:50:00,87.97,87.97,87.92,87.95,11700.0,67.4528,67.4528,67.4144,67.4374,11700.0
2013-07-25 13:00:00,87.96,87.97,87.89,87.89,23000.0,67.4451,67.4528,67.3914,67.3914,23000.0
2013-07-25 13:10:00,87.91,87.91,87.85,87.86,27700.0,67.4068,67.4068,67.3608,67.3684,27700.0
2013-07-25 13:20:00,87.86,87.92,87.85,87.92,9200.0,67.3684,67.4144,67.3608,67.4144,9200.0
2013-07-25 13:30:00,87.92,87.95,87.89,87.89,21400.0,67.4144,67.4374,67.3914,67.3914,21400.0
2013-07-25 13:40:00,87.9,87.92,87.87,87.92,10800.0,67.3991,67.4144,67.3761,67.4144,10800.0
2013-07-25 13:50:00,87.93,87.93,87.88,87.91,24600.0,67.4221,67.4221,67.3838,67.4068,24600.0
2013-07-25 14:00:00,87.91,88.03,87.91,88.02,23800.0,67.4068,67.4988,67.4068,67.4911,23800.0
2013-07-25 14:10:00,88.01,88.01,87.91,87.91,126400.0,67.4835,67.4835,67.4068,67.4068,126400.0
2013-07-25 14:20:00,87.91,87.92,87.81,87.84,27100.0,67.4068,67.4144,67.3301,67.3531,27100.0
2013-07-25 14:30:00,87.84,87.89,87.82,87.85,26300.0,67.3531,67.3914,67.3378,67.3608,26300.0
2013-07-25 14:40:00,87.86,87.88,87.83,87.84,7600.0,67.3684,67.3838,67.3454,67.3531,7600.0
2013-07-25 14:50:00,87.85,87.89,87.76,87.78,10700.0,67.3608,67.3914,67.2918,67.3071,10700.0
2013-07-25 15:00:00,87.77,87.93,87.77,87.9,21400.0,67.2994,67.4221,67.2994,67.3991,21400.0
2013-07-25 15:10:00,87.9,87.97,87.9,87.94,14600.0,67.3991,67.4528,67.3991,67.4298,14600.0
2013-07-25 15:20:00,87.93,88.08,87.92,88.02,28000.0,67.4221,67.5371,67.4144,67.4911,28000.0
2013-07-25 15:30:00,88.01,88.12,87.99,88.07,33800.0,67.4835,67.5678,67.4681,67.5295,33800.0
2013-07-25 15:40:00,88.07,88.1,88.01,88.06,72700.0,67.5295,67.5525,67.4835,67.5218,72700.0
2013-07-25 15:50:00,88.06,88.11,88.04,88.1,120900.0,67.5218,67.5601,67.5065,67.5525,120900.0
2013-07-26 09:30:00,87.73,87.81,87.67,87.77,25200.0,67.2688,67.3301,67.2228,67.2994,25200.0
2013-07-26 09:40:00,87.76,87.76,87.67,87.71,5900.0,67.2918,67.2918,67.2228,67.2534,5900.0
2013-07-26 09:50:00,87.7,87.77,87.64,87.77,13100.0,67.2458,67.2994,67.1997,67.2994,13100.0
2013-07-26 10:00:00,87.75,87.85,87.71,87.73,22100.0,67.2841,67.3608,67.2534,67.2688,22100.0
2013-07-26 10:10:00,87.68,87.76,87.66,87.74,12100.0,67.2304,67.2918,67.2151,67.2764,12100.0
2013-07-26 10:20:00,87.73,87.74,87.61,87.61,15200.0,67.2688,67.2764,67.1767,67.1767,15200.0
2013-07-26 10:30:00,87.6,87.63,87.57,87.6,12100.0,67.1691,67.1921,67.1461,67.1691,12100.0
2013-07-26 10:40:00,87.59,87.64,87.41,87.43,30200.0,67.1614,67.1997,67.0234,67.0387,30200.0
2013-07-26 10:50:00,87.43,87.45,87.34,87.38,35000.0,67.0387,67.0541,66.9697,67.0004,35000.0
2013-07-26 11:00:00,87.37,87.46,87.31,87.44,16200.0,66.9927,67.0617,66.9467,67.0464,16200.0
2013-07-26 11:10:00,87.43,87.47,87.39,87.46,13800.0,67.0387,67.0694,67.0081,67.0617,13800.0
2013-07-26 11:20:00,87.48,87.48,87.41,87.41,13200.0,67.0771,67.0771,67.0234,67.0234,13200.0
2013-07-26 11:30:00,87.43,87.5,87.42,87.5,15200.0,67.0387,67.0924,67.0311,67.0924,15200.0
2013-07-26 11:40:00,87.51,87.57,87.5,87.55,11200.0,67.1001,67.1461,67.0924,67.1307,11200.0
2013-07-26 11:50:00,87.54,87.58,87.52,87.56,8700.0,67.1231,67.1537,67.1077,67.1384,8700.0
2013-07-26 12:00:00,87.57,87.66,87.57,87.66,9100.0,67.1461,67.2151,67.1461,67.2151,9100.0
2013-07-26 12:10:00,87.67,87.7,87.64,87.65,25600.0,67.2228,67.2458,67.1997,67.2074,25600.0
2013-07-26 12:20:00,87.64,87.67,87.61,87.67,15800.0,67.1997,67.2228,67.1767,67.2228,15800.0
2013-07-26 12:30:00,87.67,87.72,87.65,87.7,19300.0,67.2228,67.2611,67.2074,67.2458,19300.0
2013-07-26 12:40:00,87.7,87.71,87.68,87.7,8600.0,67.2458,67.2534,67.2304,67.2458,8600.0
2013-07-26 12:50:00,87.71,87.73,87.64,87.64,23700.0,67.2534,67.2688,67.1997,67.1997,23700.0
2013-07-26 13:00:00,87.65,87.7,87.65,87.7,29100.0,67.2074,67.2458,67.2074,67.2458,29100.0
2013-07-26 13:10:00,87.71,87.73,87.67,87.72,15000.0,67.2534,67.2688,67.2228,67.2611,15000.0
2013-07-26 13:20:00,87.73,87.83,87.71,87.8,35300.0,67.2688,67.3454,67.2534,67.3224,35300.0
2013-07-26 13:30:00,87.81,87.81,87.75,87.77,13400.0,67.3301,67.3301,67.2841,67.2994,13400.0
2013-07-26 13:40:00,87.77,87.79,87.74,87.78,16000.0,67.2994,67.3148,67.2764,67.3071,16000.0
2013-07-26 13:50:00,87.78,87.82,87.76,87.77,8700.0,67.3071,67.3378,67.2918,67.2994,8700.0
2013-07-26 14:00:00,87.78,87.79,87.76,87.79,8200.0,67.3071,67.3148,67.2918,67.3148,8200.0
2013-07-26 14:10:00,87.79,87.88,87.78,87.78,29500.0,67.3148,67.3838,67.3071,67.3071,29500.0
2013-07-26 14:20:00,87.78,87.78,87.7,87.7,20700.0,67.3071,67.3071,67.2458,67.2458,20700.0
2013-07-26 14:30:00,87.71,87.75,87.7,87.73,24000.0,67.2534,67.2841,67.2458,67.2688,24000.0
2013-07-26 14:40:00,87.73,87.83,87.73,87.8,25900.0,67.2688,67.3454,67.2688,67.3224,25900.0
2013-07-26 14:50:00,87.81,87.9,87.81,87.86,45100.0,67.3301,67.3991,67.3301,67.3684,45100.0
2013-07-26 15:00:00,87.86,87.9,87.81,87.9,15500.0,67.3684,67.3991,67.3301,67.3991,15500.0
2013-07-26 15:10:00,87.91,87.93,87.87,87.9,12400.0,67.4068,67.4221,67.3761,67.3991,12400.0
2013-07-26 15:20:00,87.9,87.97,87.89,87.93,15700.0,67.3991,67.4528,67.3914,67.4221,15700.0
2013-07-26 15:30:00,87.93,87.97,87.89,87.96,20400.0,67.4221,67.4528,67.3914,67.4451,20400.0
2013-07-26 15:40:00,87.97,88.02,87.95,88.0,49700.0,67.4528,67.4911,67.4374,67.4758,49700.0
2013-07-26 15:50:00,88.0,88.09,87.95,88.06,64600.0,67.4758,67.5448,67.4374,67.5218,64600.0
2013-07-29 09:30:00,87.83,87.95,87.82,87.9,22800.0,67.3454,67.4374,67.3378,67.3991,22800.0
2013-07-29 09:40:00,87.81,88.02,87.81,87.97,9000.0,67.3301,67.4911,67.3301,67.4528,9000.0
2013-07-29 09:50:00,87.97,87.97,87.86,87.91,11600.0,67.4528,67.4528,67.3684,67.4068,11600.0
2013-07-29 10:00:00,87.9,87.93,87.8,87.82,9000.0,67.3991,67.4221,67.3224,67.3378,9000.0
2013-07-29 10:10:00,87.81,87.81,87.7,87.78,21200.0,67.3301,67.3301,67.2458,67.3071,21200.0
2013-07-29 10:20:00,87.79,87.86,87.77,87.85,8100.0,67.3148,67.3684,67.2994,67.3608,8100.0
2013-07-29 10:30:00,87.85,87.85,87.74,87.76,9200.0,67.3608,67.3608,67.2764,67.2918,9200.0
2013-07-29 10:40:00,87.76,87.82,87.73,87.82,6600.0,67.2918,67.3378,67.2688,67.3378,6600.0
2013-07-29 10:50:00,87.81,87.85,87.77,87.84,7600.0,67.3301,67.3608,67.2994,67.3531,7600.0
2013-07-29 11:00:00,87.83,87.84,87.68,87.72,9500.0,67.3454,67.3531,67.2304,67.2611,9500.0
2013-07-29 11:10:00,87.71,87.72,87.58,87.58,54300.0,67.2534,67.2611,67.1537,67.1537,54300.0
2013-07-29 11:20:00,87.58,87.62,87.56,87.57,19200.0,67.1537,67.1844,67.1384,67.1461,19200.0
2013-07-29 11:30:00,87.56,87.64,87.55,87.58,14500.0,67.1384,67.1997,67.1307,67.1537,14500.0
2013-07-29 11:40:00,87.58,87.62,87.57,87.62,3100.0,67.1537,67.1844,67.1461,67.1844,3100.0
2013-07-29 11:50:00,87.64,87.68,87.62,87.65,8200.0,67.1997,67.2304,67.1844,67.2074,8200.0
2013-07-29 12:00:00,87.65,87.69,87.65,87.68,6200.0,67.2074,67.2381,67.2074,67.2304,6200.0
2013-07-29 12:10:00,87.67,87.69,87.63,87.66,11700.0,67.2228,67.2381,67.1921,67.2151,11700.0
2013-07-29 12:20:00,87.67,87.72,87.67,87.69,27400.0,67.2228,67.2611,67.2228,67.2381,27400.0
2013-07-29 12:30:00,87.7,87.71,87.67,87.67,3300.0,67.2458,67.2534,67.2228,67.2228,3300.0
2013-07-29 12:40:00,87.67,87.75,87.67,87.73,18200.0,67.2228,67.2841,67.2228,67.2688,18200.0
2013-07-29 12:50:00,87.74,87.76,87.7,87.72,3200.0,67.2764,67.2918,67.2458,67.2611,3200.0
2013-07-29 13:00:00,87.72,87.76,87.7,87.72,12000.0,67.2611,67.2918,67.2458,67.2611,12000.0
2013-07-29 13:10:00,87.7,87.76,87.7,87.74,13700.0,67.2458,67.2918,67.2458,67.2764,13700.0
2013-07-29 13:20:00,87.74,87.76,87.72,87.72,23700.0,67.2764,67.2918,67.2611,67.2611,23700.0
2013-07-29 13:30:00,87.71,87.73,87.65,87.67,12600.0,67.2534,67.2688,67.2074,67.2228,12600.0
2013-07-29 13:40:00,87.67,87.7,87.65,87.66,14700.0,67.2228,67.2458,67.2074,67.2151,14700.0
2013-07-29 13:50:00,87.67,87.73,87.65,87.7,16300.0,67.2228,67.2688,67.2074,67.2458,16300.0
2013-07-29 14:00:00,87.7,87.82,87.7,87.82,11200.0,67.2458,67.3378,67.2458,67.3378,11200.0
2013-07-29 14:10:00,87.83,87.87,87.82,87.83,14100.0,67.3454,67.3761,67.3378,67.3454,14100.0
2013-07-29 14:20:00,87.83,87.88,87.83,87.85,28700.0,67.3454,67.3838,67.3454,67.3608,28700.0
2013-07-29 14:30:00,87.86,87.9,87.82,87.82,20400.0,67.3684,67.3991,67.3378,67.3378,20400.0
2013-07-29 14:40:00,87.83,87.9,87.81,87.85,41500.0,67.3454,67.3991,67.3301,67.3608,41500.0
2013-07-29 14:50:00,87.84,87.85,87.83,87.84,30300.0,67.3531,67.3608,67.3454,67.3531,30300.0
2013-07-29 15:00:00,87.84,87.85,87.79,87.82,27700.0,67.3531,67.3608,67.3148,67.3378,27700.0
2013-07-29 15:10:00,87.81,87.83,87.77,87.8,28300.0,67.3301,67.3454,67.2994,67.3224,28300.0
2013-07-29 15:20:00,87.79,87.83,87.77,87.83,17400.0,67.3148,67.3454,67.2994,67.3454,17400.0
2013-07-29 15:30:00,87.84,87.87,87.83,87.84,19400.0,67.3531,67.3761,67.3454,67.3531,19400.0
2013-07-29 15:40:00,87.85,87.87,87.8,87.86,15000.0,67.3608,67.3761,67.3224,67.3684,15000.0
2013-07-29 15:50:00,87.85,87.85,87.7,87.78,54000.0,67.3608,67.3608,67.2458,67.3071,54000.0
2013-07-30 09:30:00,88.18,88.24,87.99,88.0,21900.0,67.6138,67.6598,67.4681,67.4758,21900.0
2013-07-30 09:40:00,87.96,87.99,87.94,87.98,5400.0,67.4451,67.4681,67.4298,67.4605,5400.0
2013-07-30 09:50:00,87.92,88.01,87.92,87.99,12000.0,67.4144,67.4835,67.4144,67.4681,12000.0
2013-07-30 10:00:00,88.01,88.07,87.97,88.04,8500.0,67.4835,67.5295,67.4528,67.5065,8500.0
2013-07-30 10:10:00,88.08,88.08,87.97,87.98,9800.0,67.5371,67.5371,67.4528,67.4605,9800.0
2013-07-30 10:20:00,87.99,88.08,87.99,88.04,11000.0,67.4681,67.5371,67.4681,67.5065,11000.0
2013-07-30 10:30:00,88.04,88.06,87.96,87.98,13500.0,67.5065,67.5218,67.4451,67.4605,13500.0
2013-07-30 10:40:00,87.97,88.0,87.94,88.0,8200.0,67.4528,67.4758,67.4298,67.4758,8200.0
2013-07-30 10:50:00,87.99,88.03,87.84,87.87,16300.0,67.4681,67.4988,67.3531,67.3761,16300.0
2013-07-30 11:00:00,87.85,87.87,87.83,87.85,12900.0,67.3608,67.3761,67.3454,67.3608,12900.0
2013-07-30 11:10:00,87.86,87.91,87.85,87.89,7400.0,67.3684,67.4068,67.3608,67.3914,7400.0
2013-07-30 11:20:00,87.9,87.93,87.88,87.88,9900.0,67.3991,67.4221,67.3838,67.3838,9900.0
2013-07-30 11:30:00,87.88,87.95,87.88,87.9,14000.0,67.3838,67.4374,67.3838,67.3991,14000.0
2013-07-30 11:40:00,87.9,87.92,87.85,87.92,11700.0,67.3991,67.4144,67.3608,67.4144,11700.0
2013-07-30 11:50:00,87.94,87.94,87.87,87.88,9700.0,67.4298,67.4298,67.3761,67.3838,9700.0
2013-07-30 12:00:00,87.89,87.91,87.85,87.87,8700.0,67.3914,67.4068,67.3608,67.3761,8700.0
2013-07-30 12:10:00,87.87,87.87,87.79,87.79,15000.0,67.3761,67.3761,67.3148,67.3148,15000.0
2013-07-30 12:20:00,87.8,87.83,87.78,87.8,14200.0,67.3224,67.3454,67.3071,67.3224,14200.0
2013-07-30 12:30:00,87.82,87.83,87.78,87.8,5300.0,67.3378,67.3454,67.3071,67.3224,5300.0
2013-07-30 12:40:00,87.81,87.87,87.81,87.82,7100.0,67.3301,67.3761,67.3301,67.3378,7100.0
2013-07-30 12:50:00,87.8,87.83,87.79,87.82,6900.0,67.3224,67.3454,67.3148,67.3378,6900.0
2013-07-30 13:00:00,87.82,87.84,87.79,87.82,28400.0,67.3378,67.3531,67.3148,67.3378,28400.0
2013-07-30 13:10:00,87.82,87.83,87.69,87.7,29900.0,67.3378,67.3454,67.2381,67.2458,29900.0
2013-07-30 13:20:00,87.71,87.73,87.61,87.62,33000.0,67.2534,67.2688,67.1767,67.1844,33000.0
2013-07-30 13:30:00,87.6,87.62,87.56,87.61,9500.0,67.1691,67.1844,67.1384,67.1767,9500.0
2013-07-30 13:40:00,87.61,87.61,87.54,87.6,76000.0,67.1767,67.1767,67.1231,67.1691,76000.0
2013-07-30 13:50:00,87.59,87.66,87.58,87.65,32200.0,67.1614,67.2151,67.1537,67.2074,32200.0
2013-07-30 14:00:00,87.63,87.65,87.59,87.59,22600.0,67.1921,67.2074,67.1614,67.1614,22600.0
2013-07-30 14:10:00,87.6,87.62,87.56,87.62,19500.0,67.1691,67.1844,67.1384,67.1844,19500.0
2013-07-30 14:20:00,87.62,87.64,87.6,87.62,64000.0,67.1844,67.1997,67.1691,67.1844,64000.0
2013-07-30 14:30:00,87.62,87.7,87.62,87.68,23900.0,67.1844,67.2458,67.1844,67.2304,23900.0
2013-07-30 14:40:00,87.69,87.7,87.65,87.66,73500.0,67.2381,67.2458,67.2074,67.2151,73500.0
2013-07-30 14:50:00,87.66,87.71,87.64,87.66,27900.0,67.2151,67.2534,67.1997,67.2151,27900.0
2013-07-30 15:00:00,87.65,87.77,87.61,87.77,29200.0,67.2074,67.2994,67.1767,67.2994,29200.0
2013-07-30 15:10:00,87.77,87.78,87.75,87.76,24500.0,67.2994,67.3071,67.2841,67.2918,24500.0
2013-07-30 15:20:00,87.76,87.81,87.76,87.81,27500.0,67.2918,67.3301,67.2918,67.3301,27500.0
2013-07-30 15:30:00,87.81,87.82,87.78,87.78,44300.0,67.3301,67.3378,67.3071,67.3071,44300.0
2013-07-30 15:40:00,87.78,87.84,87.74,87.75,36600.0,67.3071,67.3531,67.2764,67.2841,36600.0
2013-07-30 15:50:00,87.73,87.8,87.72,87.74,66400.0,67.2688,67.3224,67.2611,67.2764,66400.0
2013-07-31 09:30:00,88.0,88.03,87.87,87.95,40400.0,67.4758,67.4988,67.3761,67.4374,40400.0
2013-07-31 09:40:00,87.92,88.0,87.86,87.98,6100.0,67.4144,67.4758,67.3684,67.4605,6100.0
2013-07-31 09:50:00,87.99,87.99,87.91,87.96,29900.0,67.4681,67.4681,67.4068,67.4451,29900.0
2013-07-31 10:00:00,87.98,87.99,87.93,87.95,14100.0,67.4605,67.4681,67.4221,67.4374,14100.0
2013-07-31 10:10:00,87.95,88.04,87.91,88.01,24000.0,67.4374,67.5065,67.4068,67.4835,24000.0
2013-07-31 10:20:00,88.01,88.21,88.01,88.2,22100.0,67.4835,67.6368,67.4835,67.6291,22100.0
2013-07-31 10:30:00,88.2,88.32,88.18,88.27,81800.0,67.6291,67.7212,67.6138,67.6828,81800.0
2013-07-31 10:40:00,88.27,88.32,88.26,88.31,56800.0,67.6828,67.7212,67.6751,67.7135,56800.0
2013-07-31 10:50:00,88.31,88.32,88.28,88.32,8400.0,67.7135,67.7212,67.6905,67.7212,8400.0
2013-07-31 11:00:00,88.31,88.33,88.27,88.27,15000.0,67.7135,67.7288,67.6828,67.6828,15000.0
2013-07-31 11:10:00,88.27,88.27,88.2,88.22,8700.0,67.6828,67.6828,67.6291,67.6445,8700.0
2013-07-31 11:20:00,88.21,88.24,88.15,88.15,34800.0,67.6368,67.6598,67.5908,67.5908,34800.0
2013-07-31 11:30:00,88.13,88.23,88.13,88.17,25000.0,67.5755,67.6521,67.5755,67.6061,25000.0
2013-07-31 11:40:00,88.17,88.2,88.16,88.18,6600.0,67.6061,67.6291,67.5985,67.6138,6600.0
2013-07-31 11:50:00,88.16,88.18,88.15,88.16,6400.0,67.5985,67.6138,67.5908,67.5985,6400.0
2013-07-31 12:00:00,88.15,88.18,88.13,88.16,15900.0,67.5908,67.6138,67.5755,67.5985,15900.0
2013-07-31 12:10:00,88.16,88.17,88.15,88.16,10700.0,67.5985,67.6061,67.5908,67.5985,10700.0
2013-07-31 12:20:00,88.18,88.18,88.11,88.11,4800.0,67.6138,67.6138,67.5601,67.5601,4800.0
2013-07-31 12:30:00,88.1,88.1,88.02,88.04,22500.0,67.5525,67.5525,67.4911,67.5065,22500.0
2013-07-31 12:40:00,88.03,88.04,87.95,87.97,24700.0,67.4988,67.5065,67.4374,67.4528,24700.0
2013-07-31 12:50:00,87.98,87.98,87.95,87.97,46600.0,67.4605,67.4605,67.4374,67.4528,46600.0
2013-07-31 13:00:00,87.96,87.98,87.92,87.92,7200.0,67.4451,67.4605,67.4144,67.4144,7200.0
2013-07-31 13:10:00,87.92,87.96,87.91,87.91,7200.0,67.4144,67.4451,67.4068,67.4068,7200.0
2013-07-31 13:20:00,87.92,87.95,87.91,87.92,23100.0,67.4144,67.4374,67.4068,67.4144,23100.0
2013-07-31 13:30:00,87.93,87.95,87.92,87.93,10500.0,67.4221,67.4374,67.4144,67.4221,10500.0
2013-07-31 13:40:00,87.94,88.0,87.94,87.96,17600.0,67.4298,67.4758,67.4298,67.4451,17600.0
2013-07-31 13:50:00,87.96,88.0,87.96,87.98,28100.0,67.4451,67.4758,67.4451,67.4605,28100.0
2013-07-31 14:00:00,87.97,88.23,87.97,88.11,441200.0,67.4528,67.6521,67.4528,67.5601,441200.0
2013-07-31 14:10:00,88.09,88.13,87.81,87.96,33700.0,67.5448,67.5755,67.3301,67.4451,33700.0
2013-07-31 14:20:00,87.96,88.2,87.96,88.13,47000.0,67.4451,67.6291,67.4451,67.5755,47000.0
2013-07-31 14:30:00,88.13,88.4,88.13,88.37,73100.0,67.5755,67.7825,67.5755,67.7595,73100.0
2013-07-31 14:40:00,88.33,88.45,88.33,88.4,39500.0,67.7288,67.8208,67.7288,67.7825,39500.0
2013-07-31 14:50:00,88.42,88.49,88.41,88.49,28500.0,67.7978,67.8515,67.7902,67.8515,28500.0
2013-07-31 15:00:00,88.47,88.47,88.3,88.31,15200.0,67.8362,67.8362,67.7058,67.7135,15200.0
2013-07-31 15:10:00,88.31,88.32,88.18,88.2,17100.0,67.7135,67.7212,67.6138,67.6291,17100.0
2013-07-31 15:20:00,88.19,88.29,88.16,88.27,12400.0,67.6215,67.6982,67.5985,67.6828,12400.0
2013-07-31 15:30:00,88.29,88.29,88.08,88.12,13900.0,67.6982,67.6982,67.5371,67.5678,13900.0
2013-07-31 15:40:00,88.1,88.1,87.9,87.9,54900.0,67.5525,67.5525,67.3991,67.3991,54900.0
2013-07-31 15:50:00,87.88,88.0,87.75,87.85,183300.0,67.3838,67.4758,67.2841,67.3608,183300.0
2013-08-01 09:30:00,88.55,88.68,88.47,88.63,28400.0,67.8975,67.9972,67.8362,67.9589,28400.0
2013-08-01 09:40:00,88.63,88.69,88.59,88.65,17900.0,67.9589,68.0049,67.9282,67.9742,17900.0
2013-08-01 09:50:00,88.66,88.7,88.63,88.64,29200.0,67.9819,68.0125,67.9589,67.9665,29200.0
2013-08-01 10:00:00,88.65,88.81,88.65,88.79,20900.0,67.9742,68.0969,67.9742,68.0815,20900.0
2013-08-01 10:10:00,88.79,88.82,88.73,88.74,16700.0,68.0815,68.1045,68.0355,68.0432,16700.0
2013-08-01 10:20:00,88.76,88.84,88.76,88.82,13700.0,68.0585,68.1199,68.0585,68.1045,13700.0
2013-08-01 10:30:00,88.81,88.81,88.74,88.74,11700.0,68.0969,68.0969,68.0432,68.0432,11700.0
2013-08-01 10:40:00,88.75,88.78,88.7,88.7,13000.0,68.0509,68.0739,68.0125,68.0125,13000.0
2013-08-01 10:50:00,88.68,88.68,88.61,88.64,7700.0,67.9972,67.9972,67.9435,67.9665,7700.0
2013-08-01 11:00:00,88.65,88.66,88.6,88.65,11400.0,67.9742,67.9819,67.9358,67.9742,11400.0
2013-08-01 11:10:00,88.66,88.66,88.58,88.64,31900.0,67.9819,67.9819,67.9205,67.9665,31900.0
2013-08-01 11:20:00,88.64,88.66,88.61,88.65,59900.0,67.9665,67.9819,67.9435,67.9742,59900.0
2013-08-01 11:30:00,88.65,88.72,88.65,88.69,24000.0,67.9742,68.0279,67.9742,68.0049,24000.0
2013-08-01 11:40:00,88.7,88.72,88.66,88.69,22900.0,68.0125,68.0279,67.9819,68.0049,22900.0
2013-08-01 11:50:00,88.68,88.72,88.63,88.68,14700.0,67.9972,68.0279,67.9589,67.9972,14700.0
2013-08-01 12:00:00,88.68,88.69,88.62,88.65,22100.0,67.9972,68.0049,67.9512,67.9742,22100.0
2013-08-01 12:10:00,88.64,88.75,88.64,88.75,15400.0,67.9665,68.0509,67.9665,68.0509,15400.0
2013-08-01 12:20:00,88.75,88.76,88.72,88.74,54000.0,68.0509,68.0585,68.0279,68.0432,54000.0
2013-08-01 12:30:00,88.75,88.78,88.71,88.72,7500.0,68.0509,68.0739,68.0202,68.0279,7500.0
2013-08-01 12:40:00,88.72,88.75,88.69,88.71,7400.0,68.0279,68.0509,68.0049,68.0202,7400.0
2013-08-01 12:50:00,88.72,88.74,88.71,88.73,14400.0,68.0279,68.0432,68.0202,68.0355,14400.0
2013-08-01 13:00:00,88.73,88.75,88.68,88.72,14100.0,68.0355,68.0509,67.9972,68.0279,14100.0
2013-08-01 13:10:00,88.72,88.75,88.72,88.74,26500.0,68.0279,68.0509,68.0279,68.0432,26500.0
2013-08-01 13:20:00,88.73,88.73,88.7,88.7,18100.0,68.0355,68.0355,68.0125,68.0125,18100.0
2013-08-01 13:30:00,88.7,88.72,88.69,88.7,8200.0,68.0125,68.0279,68.0049,68.0125,8200.0
2013-08-01 13:40:00,88.7,88.74,88.68,88.73,13700.0,68.0125,68.0432,67.9972,68.0355,13700.0
2013-08-01 13:50:00,88.72,88.79,88.71,88.78,11100.0,68.0279,68.0815,68.0202,68.0739,11100.0
2013-08-01 14:00:00,88.76,88.86,88.76,88.86,59400.0,68.0585,68.1352,68.0585,68.1352,59400.0
2013-08-01 14:10:00,88.86,88.89,88.81,88.83,27200.0,68.1352,68.1582,68.0969,68.1122,27200.0
2013-08-01 14:20:00,88.84,88.89,88.84,88.88,15300.0,68.1199,68.1582,68.1199,68.1505,15300.0
2013-08-01 14:30:00,88.88,88.89,88.84,88.87,60800.0,68.1505,68.1582,68.1199,68.1429,60800.0
2013-08-01 14:40:00,88.88,88.9,88.83,88.84,19700.0,68.1505,68.1659,68.1122,68.1199,19700.0
2013-08-01 14:50:00,88.84,88.87,88.82,88.82,14500.0,68.1199,68.1429,68.1045,68.1045,14500.0
2013-08-01 15:00:00,88.83,88.86,88.81,88.85,9500.0,68.1122,68.1352,68.0969,68.1275,9500.0
2013-08-01 15:10:00,88.84,88.84,88.73,88.75,30700.0,68.1199,68.1199,68.0355,68.0509,30700.0
2013-08-01 15:20:00,88.75,88.8,88.7,88.78,56300.0,68.0509,68.0892,68.0125,68.0739,56300.0
2013-08-01 15:30:00,88.77,88.94,88.77,88.93,82600.0,68.0662,68.1966,68.0662,68.1889,82600.0
2013-08-01 15:40:00,88.92,88.94,88.9,88.92,95700.0,68.1812,68.1966,68.1659,68.1812,95700.0
2013-08-01 15:50:00,88.94,88.95,88.83,88.88,120800.0,68.1966,68.2042,68.1122,68.1505,120800.0
2013-08-02 09:30:00,88.72,88.72,88.53,88.58,76400.0,68.0279,68.0279,67.8822,67.9205,76400.0
2013-08-02 09:40:00,88.6,88.6,88.48,88.51,13700.0,67.9358,67.9358,67.8438,67.8668,13700.0
2013-08-02 09:50:00,88.51,88.61,88.49,88.57,32500.0,67.8668,67.9435,67.8515,67.9128,32500.0
2013-08-02 10:00:00,88.58,88.62,88.52,88.61,22600.0,67.9205,67.9512,67.8745,67.9435,22600.0
2013-08-02 10:10:00,88.62,88.7,88.59,88.7,39400.0,67.9512,68.0125,67.9282,68.0125,39400.0
2013-08-02 10:20:00,88.71,88.75,88.66,88.72,26800.0,68.0202,68.0509,67.9819,68.0279,26800.0
2013-08-02 10:30:00,88.75,88.75,88.66,88.69,16000.0,68.0509,68.0509,67.9819,68.0049,16000.0
2013-08-02 10:40:00,88.68,88.72,88.65,88.66,17000.0,67.9972,68.0279,67.9742,67.9819,17000.0
2013-08-02 10:50:00,88.67,88.67,88.57,88.58,12300.0,67.9895,67.9895,67.9128,67.9205,12300.0
2013-08-02 11:00:00,88.6,88.61,88.52,88.54,35400.0,67.9358,67.9435,67.8745,67.8898,35400.0
2013-08-02 11:10:00,88.55,88.61,88.53,88.61,10400.0,67.8975,67.9435,67.8822,67.9435,10400.0
2013-08-02 11:20:00,88.61,88.65,88.59,88.63,7500.0,67.9435,67.9742,67.9282,67.9589,7500.0
2013-08-02 11:30:00,88.64,88.69,88.64,88.66,8200.0,67.9665,68.0049,67.9665,67.9819,8200.0
2013-08-02 11:40:00,88.66,88.69,88.63,88.63,17400.0,67.9819,68.0049,67.9589,67.9589,17400.0
2013-08-02 11:50:00,88.63,88.66,88.63,88.66,15400.0,67.9589,67.9819,67.9589,67.9819,15400.0
2013-08-02 12:00:00,88.66,88.68,88.64,88.65,19200.0,67.9819,67.9972,67.9665,67.9742,19200.0
2013-08-02 12:10:00,88.65,88.67,88.64,88.67,4700.0,67.9742,67.9895,67.9665,67.9895,4700.0
2013-08-02 12:20:00,88.67,88.7,88.66,88.69,25500.0,67.9895,68.0125,67.9819,68.0049,25500.0
2013-08-02 12:30:00,88.69,88.74,88.67,88.72,12700.0,68.0049,68.0432,67.9895,68.0279,12700.0
2013-08-02 12:40:00,88.73,88.76,88.72,88.76,9000.0,68.0355,68.0585,68.0279,68.0585,9000.0
2013-08-02 12:50:00,88.78,88.78,88.72,88.73,17000.0,68.0739,68.0739,68.0279,68.0355,17000.0
2013-08-02 13:00:00,88.73,88.73,88.69,88.71,9400.0,68.0355,68.0355,68.0049,68.0202,9400.0
2013-08-02 13:10:00,88.7,88.78,88.7,88.75,16700.0,68.0125,68.0739,68.0125,68.0509,16700.0
2013-08-02 13:20:00,88.76,88.79,88.72,88.72,30900.0,68.0585,68.0815,68.0279,68.0279,30900.0
2013-08-02 13:30:00,88.71,88.73,88.67,88.68,85500.0,68.0202,68.0355,67.9895,67.9972,85500.0
2013-08-02 13:40:00,88.69,88.69,88.66,88.68,28000.0,68.0049,68.0049,67.9819,67.9972,28000.0
2013-08-02 13:50:00,88.69,88.71,88.66,88.67,29200.0,68.0049,68.0202,67.9819,67.9895,29200.0
2013-08-02 14:00:00,88.67,88.71,88.67,88.7,36000.0,67.9895,68.0202,67.9895,68.0125,36000.0
2013-08-02 14:10:00,88.72,88.74,88.69,88.72,18200.0,68.0279,68.0432,68.0049,68.0279,18200.0
2013-08-02 14:20:00,88.72,88.73,88.68,88.71,25900.0,68.0279,68.0355,67.9972,68.0202,25900.0
2013-08-02 14:30:00,88.72,88.73,88.64,88.72,31800.0,68.0279,68.0355,67.9665,68.0279,31800.0
2013-08-02 14:40:00,88.71,88.76,88.7,88.75,16200.0,68.0202,68.0585,68.0125,68.0509,16200.0
2013-08-02 14:50:00,88.75,88.76,88.7,88.73,61600.0,68.0509,68.0585,68.0125,68.0355,61600.0
2013-08-02 15:00:00,88.74,88.77,88.72,88.75,24700.0,68.0432,68.0662,68.0279,68.0509,24700.0
2013-08-02 15:10:00,88.74,88.77,88.73,88.75,24000.0,68.0432,68.0662,68.0355,68.0509,24000.0
2013-08-02 15:20:00,88.76,88.79,88.74,88.79,34100.0,68.0585,68.0815,68.0432,68.0815,34100.0
2013-08-02 15:30:00,88.79,88.8,88.76,88.78,33900.0,68.0815,68.0892,68.0585,68.0739,33900.0
2013-08-02 15:40:00,88.79,88.88,88.78,88.85,33600.0,68.0815,68.1505,68.0739,68.1275,33600.0
2013-08-02 15:50:00,88.86,88.89,88.79,88.85,251200.0,68.1352,68.1582,68.0815,68.1275,251200.0
2013-08-05 09:30:00,88.73,88.75,88.59,88.59,55000.0,68.0355,68.0509,67.9282,67.9282,55000.0
2013-08-05 09:40:00,88.63,88.65,88.54,88.56,14600.0,67.9589,67.9742,67.8898,67.9052,14600.0
2013-08-05 09:50:00,88.56,88.75,88.56,88.75,12100.0,67.9052,68.0509,67.9052,68.0509,12100.0
2013-08-05 10:00:00,88.78,88.78,88.7,88.74,11100.0,68.0739,68.0739,68.0125,68.0432,11100.0
2013-08-05 10:10:00,88.73,88.8,88.73,88.76,13900.0,68.0355,68.0892,68.0355,68.0585,13900.0
2013-08-05 10:20:00,88.75,88.78,88.73,88.77,8900.0,68.0509,68.0739,68.0355,68.0662,8900.0
2013-08-05 10:30:00,88.77,88.83,88.77,88.82,9500.0,68.0662,68.1122,68.0662,68.1045,9500.0
2013-08-05 10:40:00,88.84,88.88,88.84,88.84,21500.0,68.1199,68.1505,68.1199,68.1199,21500.0
2013-08-05 10:50:00,88.85,88.85,88.79,88.81,11800.0,68.1275,68.1275,68.0815,68.0969,11800.0
2013-08-05 11:00:00,88.82,88.84,88.81,88.82,18300.0,68.1045,68.1199,68.0969,68.1045,18300.0
2013-08-05 11:10:00,88.82,88.83,88.8,88.83,17500.0,68.1045,68.1122,68.0892,68.1122,17500.0
2013-08-05 11:20:00,88.83,88.87,88.81,88.84,13900.0,68.1122,68.1429,68.0969,68.1199,13900.0
2013-08-05 11:30:00,88.85,88.85,88.75,88.76,9600.0,68.1275,68.1275,68.0509,68.0585,9600.0
2013-08-05 11:40:00,88.76,88.78,88.74,88.76,8800.0,68.0585,68.0739,68.0432,68.0585,8800.0
2013-08-05 11:50:00,88.77,88.78,88.74,88.77,14400.0,68.0662,68.0739,68.0432,68.0662,14400.0
2013-08-05 12:00:00,88.76,88.79,88.75,88.76,18500.0,68.0585,68.0815,68.0509,68.0585,18500.0
2013-08-05 12:10:00,88.77,88.82,88.77,88.81,8100.0,68.0662,68.1045,68.0662,68.0969,8100.0
2013-08-05 12:20:00,88.81,88.82,88.78,88.78,5200.0,68.0969,68.1045,68.0739,68.0739,5200.0
2013-08-05 12:30:00,88.78,88.79,88.71,88.72,6300.0,68.0739,68.0815,68.0202,68.0279,6300.0
2013-08-05 12:40:00,88.72,88.72,88.7,88.71,8500.0,68.0279,68.0279,68.0125,68.0202,8500.0
2013-08-05 12:50:00,88.71,88.73,88.71,88.73,7600.0,68.0202,68.0355,68.0202,68.0355,7600.0
2013-08-05 13:00:00,88.73,88.73,88.6,88.62,34300.0,68.0355,68.0355,67.9358,67.9512,34300.0
2013-08-05 13:10:00,88.62,88.65,88.6,88.62,14100.0,67.9512,67.9742,67.9358,67.9512,14100.0
2013-08-05 13:20:00,88.63,88.69,88.63,88.68,41800.0,67.9589,68.0049,67.9589,67.9972,41800.0
2013-08-05 13:30:00,88.68,88.68,88.64,88.65,22200.0,67.9972,67.9972,67.9665,67.9742,22200.0
2013-08-05 13:40:00,88.65,88.69,88.65,88.67,22700.0,67.9742,68.0049,67.9742,67.9895,22700.0
2013-08-05 13:50:00,88.67,88.72,88.66,88.69,22200.0,67.9895,68.0279,67.9819,68.0049,22200.0
2013-08-05 14:00:00,88.68,88.69,88.65,88.69,49200.0,67.9972,68.0049,67.9742,68.0049,49200.0
2013-08-05 14:10:00,88.69,88.72,88.67,88.67,42900.0,68.0049,68.0279,67.9895,67.9895,42900.0
2013-08-05 14:20:00,88.68,88.7,88.63,88.66,26700.0,67.9972,68.0125,67.9589,67.9819,26700.0
2013-08-05 14:30:00,88.68,88.69,88.66,88.67,17700.0,67.9972,68.0049,67.9819,67.9895,17700.0
2013-08-05 14:40:00,88.68,88.7,88.66,88.69,14900.0,67.9972,68.0125,67.9819,68.0049,14900.0
2013-08-05 14:50:00,88.69,88.71,88.67,88.7,43200.0,68.0049,68.0202,67.9895,68.0125,43200.0
2013-08-05 15:00:00,88.71,88.71,88.67,88.68,13200.0,68.0202,68.0202,67.9895,67.9972,13200.0
2013-08-05 15:10:00,88.68,88.71,88.66,88.7,21100.0,67.9972,68.0202,67.9819,68.0125,21100.0
2013-08-05 15:20:00,88.7,88.75,88.68,88.74,14000.0,68.0125,68.0509,67.9972,68.0432,14000.0
2013-08-05 15:30:00,88.75,88.76,88.73,88.73,11700.0,68.0509,68.0585,68.0355,68.0355,11700.0
2013-08-05 15:40:00,88.74,88.77,88.73,88.73,40400.0,68.0432,68.0662,68.0355,68.0355,40400.0
2013-08-05 15:50:00,88.74,88.77,88.68,88.71,180500.0,68.0432,68.0662,67.9972,68.0202,180500.0
2013-08-06 09:30:00,88.61,88.65,88.49,88.57,33100.0,67.9435,67.9742,67.8515,67.9128,33100.0
2013-08-06 09:40:00,88.59,88.59,88.44,88.44,133700.0,67.9282,67.9282,67.8132,67.8132,133700.0
2013-08-06 09:50:00,88.41,88.43,88.35,88.43,32800.0,67.7902,67.8055,67.7442,67.8055,32800.0
2013-08-06 10:00:00,88.43,88.44,88.31,88.31,1227200.0,67.8055,67.8132,67.7135,67.7135,1227200.0
2013-08-06 10:10:00,88.32,88.33,88.24,88.31,80500.0,67.7212,67.7288,67.6598,67.7135,80500.0
2013-08-06 10:20:00,88.3,88.32,88.24,88.26,104800.0,67.7058,67.7212,67.6598,67.6751,104800.0
2013-08-06 10:30:00,88.26,88.27,88.07,88.09,50700.0,67.6751,67.6828,67.5295,67.5448,50700.0
2013-08-06 10:40:00,88.1,88.17,88.04,88.15,14700.0,67.5525,67.6061,67.5065,67.5908,14700.0
2013-08-06 10:50:00,88.14,88.15,88.03,88.03,21900.0,67.5831,67.5908,67.4988,67.4988,21900.0
2013-08-06 11:00:00,88.01,88.09,88.0,88.08,25400.0,67.4835,67.5448,67.4758,67.5371,25400.0
2013-08-06 11:10:00,88.09,88.13,88.07,88.13,12000.0,67.5448,67.5755,67.5295,67.5755,12000.0
2013-08-06 11:20:00,88.13,88.19,88.12,88.18,7300.0,67.5755,67.6215,67.5678,67.6138,7300.0
2013-08-06 11:30:00,88.17,88.18,88.14,88.17,5900.0,67.6061,67.6138,67.5831,67.6061,5900.0
2013-08-06 11:40:00,88.17,88.17,88.14,88.15,7300.0,67.6061,67.6061,67.5831,67.5908,7300.0
2013-08-06 11:50:00,88.15,88.19,88.14,88.18,6500.0,67.5908,67.6215,67.5831,67.6138,6500.0
2013-08-06 12:00:00,88.18,88.22,88.17,88.19,8700.0,67.6138,67.6445,67.6061,67.6215,8700.0
2013-08-06 12:10:00,88.18,88.18,88.07,88.07,25700.0,67.6138,67.6138,67.5295,67.5295,25700.0
2013-08-06 12:20:00,88.06,88.13,88.06,88.13,15900.0,67.5218,67.5755,67.5218,67.5755,15900.0
2013-08-06 12:30:00,88.14,88.16,88.13,88.16,5000.0,67.5831,67.5985,67.5755,67.5985,5000.0
2013-08-06 12:40:00,88.15,88.21,88.15,88.21,3900.0,67.5908,67.6368,67.5908,67.6368,3900.0
2013-08-06 12:50:00,88.21,88.24,88.19,88.24,5900.0,67.6368,67.6598,67.6215,67.6598,5900.0
2013-08-06 13:00:00,88.24,88.25,88.22,88.24,3500.0,67.6598,67.6675,67.6445,67.6598,3500.0
2013-08-06 13:10:00,88.23,88.24,88.21,88.22,1300.0,67.6521,67.6598,67.6368,67.6445,1300.0
2013-08-06 13:20:00,88.24,88.27,88.24,88.25,21500.0,67.6598,67.6828,67.6598,67.6675,21500.0
2013-08-06 13:30:00,88.26,88.26,88.19,88.19,4700.0,67.6751,67.6751,67.6215,67.6215,4700.0
2013-08-06 13:40:00,88.18,88.2,88.15,88.15,5900.0,67.6138,67.6291,67.5908,67.5908,5900.0
2013-08-06 13:50:00,88.14,88.17,88.13,88.14,4000.0,67.5831,67.6061,67.5755,67.5831,4000.0
2013-08-06 14:00:00,88.1,88.14,88.1,88.11,4800.0,67.5525,67.5831,67.5525,67.5601,4800.0
2013-08-06 14:10:00,88.12,88.12,88.07,88.08,15400.0,67.5678,67.5678,67.5295,67.5371,15400.0
2013-08-06 14:20:00,88.09,88.19,88.06,88.17,27500.0,67.5448,67.6215,67.5218,67.6061,27500.0
2013-08-06 14:30:00,88.16,88.19,88.13,88.15,10000.0,67.5985,67.6215,67.5755,67.5908,10000.0
2013-08-06 14:40:00,88.14,88.14,88.07,88.08,8800.0,67.5831,67.5831,67.5295,67.5371,8800.0
2013-08-06 14:50:00,88.09,88.15,88.08,88.12,26700.0,67.5448,67.5908,67.5371,67.5678,26700.0
2013-08-06 15:00:00,88.14,88.17,88.12,88.12,6500.0,67.5831,67.6061,67.5678,67.5678,6500.0
2013-08-06 15:10:00,88.14,88.18,88.13,88.14,8700.0,67.5831,67.6138,67.5755,67.5831,8700.0
2013-08-06 15:20:00,88.15,88.17,88.14,88.15,13600.0,67.5908,67.6061,67.5831,67.5908,13600.0
2013-08-06 15:30:00,88.15,88.17,88.1,88.15,112600.0,67.5908,67.6061,67.5525,67.5908,112600.0
2013-08-06 15:40:00,88.16,88.21,88.15,88.17,123900.0,67.5985,67.6368,67.5908,67.6061,123900.0
2013-08-06 15:50:00,88.17,88.17,88.08,88.14,168000.0,67.6061,67.6061,67.5371,67.5831,168000.0
2013-08-07 09:30:00,87.83,87.94,87.72,87.81,26900.0,67.3454,67.4298,67.2611,67.3301,26900.0
2013-08-07 09:40:00,87.8,87.93,87.79,87.93,10900.0,67.3224,67.4221,67.3148,67.4221,10900.0
2013-08-07 09:50:00,87.88,87.91,87.67,87.69,20700.0,67.3838,67.4068,67.2228,67.2381,20700.0
2013-08-07 10:00:00,87.68,87.68,87.57,87.62,43300.0,67.2304,67.2304,67.1461,67.1844,43300.0
2013-08-07 10:10:00,87.6,87.63,87.55,87.62,31800.0,67.1691,67.1921,67.1307,67.1844,31800.0
2013-08-07 10:20:00,87.63,87.64,87.57,87.59,19100.0,67.1921,67.1997,67.1461,67.1614,19100.0
2013-08-07 10:30:00,87.59,87.61,87.55,87.58,34300.0,67.1614,67.1767,67.1307,67.1537,34300.0
2013-08-07 10:40:00,87.59,87.7,87.57,87.69,17400.0,67.1614,67.2458,67.1461,67.2381,17400.0
2013-08-07 10:50:00,87.7,87.72,87.68,87.7,12600.0,67.2458,67.2611,67.2304,67.2458,12600.0
2013-08-07 11:00:00,87.71,87.72,87.68,87.71,36200.0,67.2534,67.2611,67.2304,67.2534,36200.0
2013-08-07 11:10:00,87.71,87.75,87.71,87.71,31400.0,67.2534,67.2841,67.2534,67.2534,31400.0
2013-08-07 11:20:00,87.71,87.72,87.69,87.69,12700.0,67.2534,67.2611,67.2381,67.2381,12700.0
2013-08-07 11:30:00,87.68,87.71,87.66,87.66,96200.0,67.2304,67.2534,67.2151,67.2151,96200.0
2013-08-07 11:40:00,87.65,87.69,87.64,87.66,38500.0,67.2074,67.2381,67.1997,67.2151,38500.0
2013-08-07 11:50:00,87.67,87.74,87.67,87.72,15000.0,67.2228,67.2764,67.2228,67.2611,15000.0
2013-08-07 12:00:00,87.73,87.75,87.69,87.7,8000.0,67.2688,67.2841,67.2381,67.2458,8000.0
2013-08-07 12:10:00,87.72,87.75,87.71,87.74,13400.0,67.2611,67.2841,67.2534,67.2764,13400.0
2013-08-07 12:20:00,87.77,87.77,87.74,87.76,4500.0,67.2994,67.2994,67.2764,67.2918,4500.0
2013-08-07 12:30:00,87.73,87.83,87.73,87.83,21300.0,67.2688,67.3454,67.2688,67.3454,21300.0
2013-08-07 12:40:00,87.83,87.87,87.82,87.84,14900.0,67.3454,67.3761,67.3378,67.3531,14900.0
2013-08-07 12:50:00,87.83,87.88,87.82,87.86,6800.0,67.3454,67.3838,67.3378,67.3684,6800.0
2013-08-07 13:00:00,87.88,87.89,87.85,87.87,15700.0,67.3838,67.3914,67.3608,67.3761,15700.0
2013-08-07 13:10:00,87.88,87.89,87.85,87.86,10100.0,67.3838,67.3914,67.3608,67.3684,10100.0
2013-08-07 13:20:00,87.85,87.92,87.85,87.9,24400.0,67.3608,67.4144,67.3608,67.3991,24400.0
2013-08-07 13:30:00,87.9,87.91,87.86,87.86,11100.0,67.3991,67.4068,67.3684,67.3684,11100.0
2013-08-07 13:40:00,87.86,87.87,87.79,87.79,5800.0,67.3684,67.3761,67.3148,67.3148,5800.0
2013-08-07 13:50:00,87.8,87.84,87.79,87.84,5300.0,67.3224,67.3531,67.3148,67.3531,5300.0
2013-08-07 14:00:00,87.86,87.88,87.83,87.83,18400.0,67.3684,67.3838,67.3454,67.3454,18400.0
2013-08-07 14:10:00,87.84,87.87,87.84,87.85,12300.0,67.3531,67.3761,67.3531,67.3608,12300.0
2013-08-07 14:20:00,87.86,87.86,87.74,87.77,13100.0,67.3684,67.3684,67.2764,67.2994,13100.0
2013-08-07 14:30:00,87.81,87.82,87.78,87.8,35700.0,67.3301,67.3378,67.3071,67.3224,35700.0
2013-08-07 14:40:00,87.8,87.82,87.76,87.78,13500.0,67.3224,67.3378,67.2918,67.3071,13500.0
2013-08-07 14:50:00,87.79,87.84,87.77,87.83,8100.0,67.3148,67.3531,67.2994,67.3454,8100.0
2013-08-07 15:00:00,87.84,87.89,87.82,87.89,15600.0,67.3531,67.3914,67.3378,67.3914,15600.0
2013-08-07 15:10:00,87.91,87.96,87.91,87.92,14400.0,67.4068,67.4451,67.4068,67.4144,14400.0
2013-08-07 15:20:00,87.93,87.94,87.87,87.92,6700.0,67.4221,67.4298,67.3761,67.4144,6700.0
2013-08-07 15:30:00,87.92,87.94,87.85,87.93,11500.0,67.4144,67.4298,67.3608,67.4221,11500.0
2013-08-07 15:40:00,87.93,87.94,87.9,87.91,17200.0,67.4221,67.4298,67.3991,67.4068,17200.0
2013-08-07 15:50:00,87.9,87.92,87.81,87.82,48600.0,67.3991,67.4144,67.3301,67.3378,48600.0
2013-08-08 09:30:00,88.28,88.41,88.24,88.28,12100.0,67.6905,67.7902,67.6598,67.6905,12100.0
2013-08-08 09:40:00,88.31,88.33,88.21,88.22,8800.0,67.7135,67.7288,67.6368,67.6445,8800.0
2013-08-08 09:50:00,88.23,88.24,88.13,88.23,18300.0,67.6521,67.6598,67.5755,67.6521,18300.0
2013-08-08 10:00:00,88.23,88.25,88.05,88.07,36200.0,67.6521,67.6675,67.5141,67.5295,36200.0
2013-08-08 10:10:00,88.04,88.04,87.92,87.94,23200.0,67.5065,67.5065,67.4144,67.4298,23200.0
2013-08-08 10:20:00,87.94,88.0,87.92,87.97,20900.0,67.4298,67.4758,67.4144,67.4528,20900.0
2013-08-08 10:30:00,87.94,87.94,87.73,87.77,35600.0,67.4298,67.4298,67.2688,67.2994,35600.0
2013-08-08 10:40:00,87.77,87.77,87.67,87.77,20800.0,67.2994,67.2994,67.2228,67.2994,20800.0
2013-08-08 10:50:00,87.76,87.81,87.74,87.79,10000.0,67.2918,67.3301,67.2764,67.3148,10000.0
2013-08-08 11:00:00,87.79,87.79,87.72,87.76,13200.0,67.3148,67.3148,67.2611,67.2918,13200.0
2013-08-08 11:10:00,87.77,87.78,87.71,87.72,9900.0,67.2994,67.3071,67.2534,67.2611,9900.0
2013-08-08 11:20:00,87.73,87.8,87.72,87.8,13200.0,67.2688,67.3224,67.2611,67.3224,13200.0
2013-08-08 11:30:00,87.82,87.87,87.8,87.85,34700.0,67.3378,67.3761,67.3224,67.3608,34700.0
2013-08-08 11:40:00,87.84,87.86,87.8,87.83,20000.0,67.3531,67.3684,67.3224,67.3454,20000.0
2013-08-08 11:50:00,87.84,87.89,87.84,87.89,9000.0,67.3531,67.3914,67.3531,67.3914,9000.0
2013-08-08 12:00:00,87.88,87.97,87.88,87.95,15800.0,67.3838,67.4528,67.3838,67.4374,15800.0
2013-08-08 12:10:00,87.94,88.09,87.93,88.06,20600.0,67.4298,67.5448,67.4221,67.5218,20600.0
2013-08-08 12:20:00,88.09,88.1,88.05,88.08,11800.0,67.5448,67.5525,67.5141,67.5371,11800.0
2013-08-08 12:30:00,88.09,88.17,88.08,88.16,26900.0,67.5448,67.6061,67.5371,67.5985,26900.0
2013-08-08 12:40:00,88.16,88.21,88.16,88.19,12800.0,67.5985,67.6368,67.5985,67.6215,12800.0
2013-08-08 12:50:00,88.19,88.19,88.16,88.17,11600.0,67.6215,67.6215,67.5985,67.6061,11600.0
2013-08-08 13:00:00,88.18,88.26,88.18,88.2,29000.0,67.6138,67.6751,67.6138,67.6291,29000.0
2013-08-08 13:10:00,88.2,88.21,88.14,88.15,25600.0,67.6291,67.6368,67.5831,67.5908,25600.0
2013-08-08 13:20:00,88.15,88.19,88.14,88.18,27200.0,67.5908,67.6215,67.5831,67.6138,27200.0
2013-08-08 13:30:00,88.19,88.21,88.16,88.16,8000.0,67.6215,67.6368,67.5985,67.5985,8000.0
2013-08-08 13:40:00,88.16,88.19,88.14,88.18,9400.0,67.5985,67.6215,67.5831,67.6138,9400.0
2013-08-08 13:50:00,88.18,88.22,88.15,88.22,19700.0,67.6138,67.6445,67.5908,67.6445,19700.0
2013-08-08 14:00:00,88.22,88.25,88.19,88.19,11300.0,67.6445,67.6675,67.6215,67.6215,11300.0
2013-08-08 14:10:00,88.2,88.23,88.2,88.22,21300.0,67.6291,67.6521,67.6291,67.6445,21300.0
2013-08-08 14:20:00,88.22,88.29,88.22,88.29,25400.0,67.6445,67.6982,67.6445,67.6982,25400.0
2013-08-08 14:30:00,88.29,88.3,88.24,88.27,22500.0,67.6982,67.7058,67.6598,67.6828,22500.0
2013-08-08 14:40:00,88.27,88.29,88.26,88.26,11200.0,67.6828,67.6982,67.6751,67.6751,11200.0
2013-08-08 14:50:00,88.26,88.26,88.2,88.24,37100.0,67.6751,67.6751,67.6291,67.6598,37100.0
2013-08-08 15:00:00,88.24,88.26,88.21,88.26,13200.0,67.6598,67.6751,67.6368,67.6751,13200.0
2013-08-08 15:10:00,88.26,88.26,88.16,88.17,111800.0,67.6751,67.6751,67.5985,67.6061,111800.0
2013-08-08 15:20:00,88.18,88.2,88.15,88.2,41000.0,67.6138,67.6291,67.5908,67.6291,41000.0
2013-08-08 15:30:00,88.2,88.23,88.18,88.22,23900.0,67.6291,67.6521,67.6138,67.6445,23900.0
2013-08-08 15:40:00,88.22,88.26,88.21,88.23,42200.0,67.6445,67.6751,67.6368,67.6521,42200.0
2013-08-08 15:50:00,88.23,88.23,88.14,88.14,36800.0,67.6521,67.6521,67.5831,67.5831,36800.0
2013-08-09 09:30:00,88.05,88.17,88.0,88.16,13100.0,67.5141,67.6061,67.4758,67.5985,13100.0
2013-08-09 09:40:00,88.16,88.29,88.14,88.26,49500.0,67.5985,67.6982,67.5831,67.6751,49500.0
2013-08-09 09:50:00,88.27,88.27,88.18,88.21,18800.0,67.6828,67.6828,67.6138,67.6368,18800.0
2013-08-09 10:00:00,88.23,88.24,88.07,88.11,19300.0,67.6521,67.6598,67.5295,67.5601,19300.0
2013-08-09 10:10:00,88.13,88.15,88.04,88.05,24100.0,67.5755,67.5908,67.5065,67.5141,24100.0
2013-08-09 10:20:00,88.02,88.03,87.94,88.02,48300.0,67.4911,67.4988,67.4298,67.4911,48300.0
2013-08-09 10:30:00,88.0,88.07,87.99,88.06,45900.0,67.4758,67.5295,67.4681,67.5218,45900.0
2013-08-09 10:40:00,88.06,88.14,88.05,88.08,27200.0,67.5218,67.5831,67.5141,67.5371,27200.0
2013-08-09 10:50:00,88.08,88.09,87.93,87.93,24500.0,67.5371,67.5448,67.4221,67.4221,24500.0
2013-08-09 11:00:00,87.94,87.94,87.78,87.84,27500.0,67.4298,67.4298,67.3071,67.3531,27500.0
2013-08-09 11:10:00,87.84,87.88,87.82,87.84,22400.0,67.3531,67.3838,67.3378,67.3531,22400.0
2013-08-09 11:20:00,87.83,87.83,87.61,87.7,48600.0,67.3454,67.3454,67.1767,67.2458,48600.0
2013-08-09 11:30:00,87.69,87.77,87.68,87.76,30900.0,67.2381,67.2994,67.2304,67.2918,30900.0
2013-08-09 11:40:00,87.77,87.86,87.76,87.85,28500.0,67.2994,67.3684,67.2918,67.3608,28500.0
2013-08-09 11:50:00,87.85,87.88,87.83,87.84,19000.0,67.3608,67.3838,67.3454,67.3531,19000.0
2013-08-09 12:00:00,87.84,87.84,87.76,87.8,22100.0,67.3531,67.3531,67.2918,67.3224,22100.0
2013-08-09 12:10:00,87.8,87.89,87.8,87.86,35400.0,67.3224,67.3914,67.3224,67.3684,35400.0
2013-08-09 12:20:00,87.86,87.93,87.86,87.88,15400.0,67.3684,67.4221,67.3684,67.3838,15400.0
2013-08-09 12:30:00,87.91,88.0,87.91,87.99,8700.0,67.4068,67.4758,67.4068,67.4681,8700.0
2013-08-09 12:40:00,88.0,88.02,87.98,88.01,12300.0,67.4758,67.4911,67.4605,67.4835,12300.0
2013-08-09 12:50:00,88.01,88.01,87.95,87.95,10900.0,67.4835,67.4835,67.4374,67.4374,10900.0
2013-08-09 13:00:00,87.94,87.95,87.92,87.95,20900.0,67.4298,67.4374,67.4144,67.4374,20900.0
2013-08-09 13:10:00,87.96,87.99,87.94,87.98,30400.0,67.4451,67.4681,67.4298,67.4605,30400.0
2013-08-09 13:20:00,87.99,88.07,87.99,88.06,12200.0,67.4681,67.5295,67.4681,67.5218,12200.0
2013-08-09 13:30:00,88.07,88.09,88.06,88.06,14400.0,67.5295,67.5448,67.5218,67.5218,14400.0
2013-08-09 13:40:00,88.07,88.08,88.01,88.02,13400.0,67.5295,67.5371,67.4835,67.4911,13400.0
2013-08-09 13:50:00,88.02,88.1,88.01,88.03,28400.0,67.4911,67.5525,67.4835,67.4988,28400.0
2013-08-09 14:00:00,88.02,88.08,87.96,87.98,47100.0,67.4911,67.5371,67.4451,67.4605,47100.0
2013-08-09 14:10:00,87.97,88.07,87.95,88.04,24700.0,67.4528,67.5295,67.4374,67.5065,24700.0
2013-08-09 14:20:00,88.04,88.07,88.02,88.04,5500.0,67.5065,67.5295,67.4911,67.5065,5500.0
2013-08-09 14:30:00,88.04,88.06,87.92,87.92,10800.0,67.5065,67.5218,67.4144,67.4144,10800.0
2013-08-09 14:40:00,87.93,88.01,87.93,88.01,39000.0,67.4221,67.4835,67.4221,67.4835,39000.0
2013-08-09 14:50:00,88.02,88.03,87.95,88.01,9500.0,67.4911,67.4988,67.4374,67.4835,9500.0
2013-08-09 15:00:00,88.03,88.04,87.98,87.99,6200.0,67.4988,67.5065,67.4605,67.4681,6200.0
2013-08-09 15:10:00,88.0,88.02,87.97,88.02,18500.0,67.4758,67.4911,67.4528,67.4911,18500.0
2013-08-09 15:20:00,88.02,88.06,87.97,87.98,22200.0,67.4911,67.5218,67.4528,67.4605,22200.0
2013-08-09 15:30:00,87.98,87.99,87.92,87.96,40200.0,67.4605,67.4681,67.4144,67.4451,40200.0
2013-08-09 15:40:00,87.97,87.99,87.9,87.91,107500.0,67.4528,67.4681,67.3991,67.4068,107500.0
2013-08-09 15:50:00,87.91,87.94,87.84,87.89,917800.0,67.4068,67.4298,67.3531,67.3914,917800.0
2013-08-12 09:30:00,87.5,87.63,87.43,87.6,24200.0,67.0924,67.1921,67.0387,67.1691,24200.0
2013-08-12 09:40:00,87.68,87.74,87.63,87.67,44900.0,67.2304,67.2764,67.1921,67.2228,44900.0
2013-08-12 09:50:00,87.67,87.75,87.67,87.71,66400.0,67.2228,67.2841,67.2228,67.2534,66400.0
2013-08-12 10:00:00,87.69,87.78,87.66,87.74,29000.0,67.2381,67.3071,67.2151,67.2764,29000.0
2013-08-12 10:10:00,87.73,87.83,87.69,87.74,21100.0,67.2688,67.3454,67.2381,67.2764,21100.0
2013-08-12 10:20:00,87.74,87.77,87.69,87.69,14800.0,67.2764,67.2994,67.2381,67.2381,14800.0
2013-08-12 10:30:00,87.71,87.86,87.7,87.82,37000.0,67.2534,67.3684,67.2458,67.3378,37000.0
2013-08-12 10:40:00,87.81,87.87,87.8,87.8,33200.0,67.3301,67.3761,67.3224,67.3224,33200.0
2013-08-12 10:50:00,87.8,87.86,87.77,87.83,38900.0,67.3224,67.3684,67.2994,67.3454,38900.0
2013-08-12 11:00:00,87.84,87.87,87.77,87.78,16200.0,67.3531,67.3761,67.2994,67.3071,16200.0
2013-08-12 11:10:00,87.78,87.81,87.76,87.8,10400.0,67.3071,67.3301,67.2918,67.3224,10400.0
2013-08-12 11:20:00,87.81,87.87,87.81,87.85,8700.0,67.3301,67.3761,67.3301,67.3608,8700.0
2013-08-12 11:30:00,87.86,87.89,87.82,87.84,24500.0,67.3684,67.3914,67.3378,67.3531,24500.0
2013-08-12 11:40:00,87.84,87.87,87.79,87.79,13400.0,67.3531,67.3761,67.3148,67.3148,13400.0
2013-08-12 11:50:00,87.78,87.8,87.74,87.77,15500.0,67.3071,67.3224,67.2764,67.2994,15500.0
2013-08-12 12:00:00,87.78,87.79,87.76,87.77,8600.0,67.3071,67.3148,67.2918,67.2994,8600.0
2013-08-12 12:10:00,87.76,87.78,87.73,87.76,33500.0,67.2918,67.3071,67.2688,67.2918,33500.0
2013-08-12 12:20:00,87.76,87.79,87.7,87.71,10100.0,67.2918,67.3148,67.2458,67.2534,10100.0
2013-08-12 12:30:00,87.7,87.71,87.65,87.67,21200.0,67.2458,67.2534,67.2074,67.2228,21200.0
2013-08-12 12:40:00,87.66,87.73,87.65,87.71,21500.0,67.2151,67.2688,67.2074,67.2534,21500.0
2013-08-12 12:50:00,87.71,87.77,87.71,87.77,16000.0,67.2534,67.2994,67.2534,67.2994,16000.0
2013-08-12 13:00:00,87.77,87.79,87.69,87.71,20800.0,67.2994,67.3148,67.2381,67.2534,20800.0
2013-08-12 13:10:00,87.7,87.72,87.64,87.69,22200.0,67.2458,67.2611,67.1997,67.2381,22200.0
2013-08-12 13:20:00,87.69,87.74,87.68,87.71,33300.0,67.2381,67.2764,67.2304,67.2534,33300.0
2013-08-12 13:30:00,87.71,87.77,87.71,87.73,18100.0,67.2534,67.2994,67.2534,67.2688,18100.0
2013-08-12 13:40:00,87.73,87.75,87.69,87.69,16700.0,67.2688,67.2841,67.2381,67.2381,16700.0
2013-08-12 13:50:00,87.66,87.67,87.61,87.66,16800.0,67.2151,67.2228,67.1767,67.2151,16800.0
2013-08-12 14:00:00,87.66,87.69,87.64,87.68,22600.0,67.2151,67.2381,67.1997,67.2304,22600.0
2013-08-12 14:10:00,87.69,87.7,87.64,87.68,33800.0,67.2381,67.2458,67.1997,67.2304,33800.0
2013-08-12 14:20:00,87.67,87.69,87.64,87.65,15800.0,67.2228,67.2381,67.1997,67.2074,15800.0
2013-08-12 14:30:00,87.65,87.66,87.63,87.64,18100.0,67.2074,67.2151,67.1921,67.1997,18100.0
2013-08-12 14:40:00,87.65,87.69,87.63,87.69,17900.0,67.2074,67.2381,67.1921,67.2381,17900.0
2013-08-12 14:50:00,87.69,87.69,87.66,87.69,23800.0,67.2381,67.2381,67.2151,67.2381,23800.0
2013-08-12 15:00:00,87.7,87.7,87.64,87.67,52900.0,67.2458,67.2458,67.1997,67.2228,52900.0
2013-08-12 15:10:00,87.68,87.77,87.68,87.73,11900.0,67.2304,67.2994,67.2304,67.2688,11900.0
2013-08-12 15:20:00,87.74,87.78,87.74,87.74,17300.0,67.2764,67.3071,67.2764,67.2764,17300.0
2013-08-12 15:30:00,87.75,87.81,87.75,87.8,17300.0,67.2841,67.3301,67.2841,67.3224,17300.0
2013-08-12 15:40:00,87.8,87.84,87.78,87.79,38400.0,67.3224,67.3531,67.3071,67.3148,38400.0
2013-08-12 15:50:00,87.79,87.8,87.75,87.79,22300.0,67.3148,67.3224,67.2841,67.3148,22300.0
2013-08-13 09:30:00,88.01,88.01,87.88,87.92,17900.0,67.4835,67.4835,67.3838,67.4144,17900.0
2013-08-13 09:40:00,87.85,87.92,87.81,87.87,32200.0,67.3608,67.4144,67.3301,67.3761,32200.0
2013-08-13 09:50:00,87.85,87.85,87.72,87.76,16900.0,67.3608,67.3608,67.2611,67.2918,16900.0
2013-08-13 10:00:00,87.75,87.75,87.5,87.57,29400.0,67.2841,67.2841,67.0924,67.1461,29400.0
2013-08-13 10:10:00,87.56,87.58,87.44,87.51,39000.0,67.1384,67.1537,67.0464,67.1001,39000.0
2013-08-13 10:20:00,87.51,87.56,87.47,87.52,25000.0,67.1001,67.1384,67.0694,67.1077,25000.0
2013-08-13 10:30:00,87.54,87.54,87.46,87.53,14700.0,67.1231,67.1231,67.0617,67.1154,14700.0
2013-08-13 10:40:00,87.55,87.63,87.54,87.61,22700.0,67.1307,67.1921,67.1231,67.1767,22700.0
2013-08-13 10:50:00,87.61,87.62,87.47,87.55,39400.0,67.1767,67.1844,67.0694,67.1307,39400.0
2013-08-13 11:00:00,87.53,87.62,87.53,87.61,12500.0,67.1154,67.1844,67.1154,67.1767,12500.0
2013-08-13 11:10:00,87.63,87.65,87.58,87.65,16900.0,67.1921,67.2074,67.1537,67.2074,16900.0
2013-08-13 11:20:00,87.65,87.71,87.64,87.71,23700.0,67.2074,67.2534,67.1997,67.2534,23700.0
2013-08-13 11:30:00,87.74,87.77,87.69,87.71,15800.0,67.2764,67.2994,67.2381,67.2534,15800.0
2013-08-13 11:40:00,87.7,87.75,87.69,87.74,16800.0,67.2458,67.2841,67.2381,67.2764,16800.0
2013-08-13 11:50:00,87.74,87.74,87.7,87.71,25800.0,67.2764,67.2764,67.2458,67.2534,25800.0
2013-08-13 12:00:00,87.7,87.71,87.67,87.71,15300.0,67.2458,67.2534,67.2228,67.2534,15300.0
2013-08-13 12:10:00,87.71,87.82,87.71,87.82,16400.0,67.2534,67.3378,67.2534,67.3378,16400.0
2013-08-13 12:20:00,87.83,87.92,87.81,87.9,14600.0,67.3454,67.4144,67.3301,67.3991,14600.0
2013-08-13 12:30:00,87.93,87.98,87.93,87.95,6700.0,67.4221,67.4605,67.4221,67.4374,6700.0
2013-08-13 12:40:00,87.97,88.01,87.95,88.0,12800.0,67.4528,67.4835,67.4374,67.4758,12800.0
2013-08-13 12:50:00,88.03,88.04,87.99,87.99,5900.0,67.4988,67.5065,67.4681,67.4681,5900.0
2013-08-13 13:00:00,88.0,88.03,87.98,88.01,8000.0,67.4758,67.4988,67.4605,67.4835,8000.0
2013-08-13 13:10:00,88.02,88.07,88.02,88.06,10100.0,67.4911,67.5295,67.4911,67.5218,10100.0
2013-08-13 13:20:00,88.08,88.15,88.08,88.13,25700.0,67.5371,67.5908,67.5371,67.5755,25700.0
2013-08-13 13:30:00,88.12,88.12,88.06,88.06,8800.0,67.5678,67.5678,67.5218,67.5218,8800.0
2013-08-13 13:40:00,88.06,88.06,88.03,88.06,13900.0,67.5218,67.5218,67.4988,67.5218,13900.0
2013-08-13 13:50:00,88.06,88.07,88.03,88.05,12600.0,67.5218,67.5295,67.4988,67.5141,12600.0
2013-08-13 14:00:00,88.05,88.07,88.03,88.07,18400.0,67.5141,67.5295,67.4988,67.5295,18400.0
2013-08-13 14:10:00,88.07,88.07,88.03,88.05,10600.0,67.5295,67.5295,67.4988,67.5141,10600.0
2013-08-13 14:20:00,88.05,88.09,88.05,88.08,45400.0,67.5141,67.5448,67.5141,67.5371,45400.0
2013-08-13 14:30:00,88.07,88.07,87.94,87.94,24100.0,67.5295,67.5295,67.4298,67.4298,24100.0
2013-08-13 14:40:00,87.94,88.0,87.94,87.97,28200.0,67.4298,67.4758,67.4298,67.4528,28200.0
2013-08-13 14:50:00,87.96,88.02,87.96,88.01,17400.0,67.4451,67.4911,67.4451,67.4835,17400.0
2013-08-13 15:00:00,88.02,88.05,88.02,88.03,13000.0,67.4911,67.5141,67.4911,67.4988,13000.0
2013-08-13 15:10:00,88.02,88.05,87.98,88.01,24900.0,67.4911,67.5141,67.4605,67.4835,24900.0
2013-08-13 15:20:00,88.03,88.08,88.02,88.05,13900.0,67.4988,67.5371,67.4911,67.5141,13900.0
2013-08-13 15:30:00,88.06,88.07,88.02,88.02,16000.0,67.5218,67.5295,67.4911,67.4911,16000.0
2013-08-13 15:40:00,88.01,88.01,87.95,87.96,71200.0,67.4835,67.4835,67.4374,67.4451,71200.0
2013-08-13 15:50:00,87.96,87.99,87.94,87.98,60000.0,67.4451,67.4681,67.4298,67.4605,60000.0
2013-08-14 09:30:00,87.88,88.07,87.88,87.96,23400.0,67.3838,67.5295,67.3838,67.4451,23400.0
2013-08-14 09:40:00,87.95,87.97,87.86,87.97,6900.0,67.4374,67.4528,67.3684,67.4528,6900.0
2013-08-14 09:50:00,87.97,87.99,87.9,87.97,13400.0,67.4528,67.4681,67.3991,67.4528,13400.0
2013-08-14 10:00:00,87.99,88.03,87.87,87.88,15700.0,67.4681,67.4988,67.3761,67.3838,15700.0
2013-08-14 10:10:00,87.89,87.89,87.77,87.83,8700.0,67.3914,67.3914,67.2994,67.3454,8700.0
2013-08-14 10:20:00,87.8,87.89,87.79,87.85,14300.0,67.3224,67.3914,67.3148,67.3608,14300.0
2013-08-14 10:30:00,87.84,87.91,87.78,87.78,16700.0,67.3531,67.4068,67.3071,67.3071,16700.0
2013-08-14 10:40:00,87.8,87.8,87.63,87.67,23900.0,67.3224,67.3224,67.1921,67.2228,23900.0
2013-08-14 10:50:00,87.65,87.73,87.64,87.71,13900.0,67.2074,67.2688,67.1997,67.2534,13900.0
2013-08-14 11:00:00,87.67,87.73,87.67,87.72,13200.0,67.2228,67.2688,67.2228,67.2611,13200.0
2013-08-14 11:10:00,87.73,87.76,87.62,87.74,28600.0,67.2688,67.2918,67.1844,67.2764,28600.0
2013-08-14 11:20:00,87.73,87.75,87.67,87.73,24200.0,67.2688,67.2841,67.2228,67.2688,24200.0
2013-08-14 11:30:00,87.74,87.77,87.72,87.77,14400.0,67.2764,67.2994,67.2611,67.2994,14400.0
2013-08-14 11:40:00,87.77,87.8,87.71,87.72,8700.0,67.2994,67.3224,67.2534,67.2611,8700.0
2013-08-14 11:50:00,87.75,87.75,87.63,87.71,16800.0,67.2841,67.2841,67.1921,67.2534,16800.0
2013-08-14 12:00:00,87.68,87.74,87.67,87.7,10400.0,67.2304,67.2764,67.2228,67.2458,10400.0
2013-08-14 12:10:00,87.7,87.78,87.7,87.77,13700.0,67.2458,67.3071,67.2458,67.2994,13700.0
2013-08-14 12:20:00,87.77,87.83,87.71,87.83,8700.0,67.2994,67.3454,67.2534,67.3454,8700.0
2013-08-14 12:30:00,87.85,87.85,87.76,87.76,7100.0,67.3608,67.3608,67.2918,67.2918,7100.0
2013-08-14 12:40:00,87.77,87.8,87.75,87.77,7200.0,67.2994,67.3224,67.2841,67.2994,7200.0
2013-08-14 12:50:00,87.75,87.77,87.75,87.76,11700.0,67.2841,67.2994,67.2841,67.2918,11700.0
2013-08-14 13:00:00,87.75,87.8,87.73,87.8,15200.0,67.2841,67.3224,67.2688,67.3224,15200.0
2013-08-14 13:10:00,87.81,87.81,87.75,87.79,22100.0,67.3301,67.3301,67.2841,67.3148,22100.0
2013-08-14 13:20:00,87.76,87.78,87.74,87.75,6700.0,67.2918,67.3071,67.2764,67.2841,6700.0
2013-08-14 13:30:00,87.72,87.72,87.6,87.68,18100.0,67.2611,67.2611,67.1691,67.2304,18100.0
2013-08-14 13:40:00,87.68,87.72,87.63,87.66,12200.0,67.2304,67.2611,67.1921,67.2151,12200.0
2013-08-14 13:50:00,87.68,87.72,87.65,87.72,18300.0,67.2304,67.2611,67.2074,67.2611,18300.0
2013-08-14 14:00:00,87.7,87.75,87.7,87.74,13400.0,67.2458,67.2841,67.2458,67.2764,13400.0
2013-08-14 14:10:00,87.73,87.73,87.65,87.65,13000.0,67.2688,67.2688,67.2074,67.2074,13000.0
2013-08-14 14:20:00,87.62,87.66,87.59,87.64,8900.0,67.1844,67.2151,67.1614,67.1997,8900.0
2013-08-14 14:30:00,87.64,87.69,87.61,87.67,12200.0,67.1997,67.2381,67.1767,67.2228,12200.0
2013-08-14 14:40:00,87.68,87.74,87.64,87.69,57400.0,67.2304,67.2764,67.1997,67.2381,57400.0
2013-08-14 14:50:00,87.7,87.72,87.67,87.69,25600.0,67.2458,67.2611,67.2228,67.2381,25600.0
2013-08-14 15:00:00,87.71,87.72,87.66,87.7,29700.0,67.2534,67.2611,67.2151,67.2458,29700.0
2013-08-14 15:10:00,87.71,87.83,87.71,87.76,34000.0,67.2534,67.3454,67.2534,67.2918,34000.0
2013-08-14 15:20:00,87.75,87.77,87.72,87.74,26600.0,67.2841,67.2994,67.2611,67.2764,26600.0
2013-08-14 15:30:00,87.73,87.74,87.67,87.7,351700.0,67.2688,67.2764,67.2228,67.2458,351700.0
2013-08-14 15:40:00,87.7,87.71,87.66,87.69,21200.0,67.2458,67.2534,67.2151,67.2381,21200.0
2013-08-14 15:50:00,87.67,87.71,87.59,87.59,89600.0,67.2228,67.2534,67.1614,67.1614,89600.0
2013-08-15 09:30:00,86.86,86.89,86.73,86.73,42600.0,66.6017,66.6247,66.502,66.502,42600.0
2013-08-15 09:40:00,86.73,86.82,86.65,86.65,7300.0,66.502,66.571,66.4406,66.4406,7300.0
2013-08-15 09:50:00,86.65,86.67,86.5,86.55,10900.0,66.4406,66.456,66.3256,66.364,10900.0
2013-08-15 10:00:00,86.54,86.59,86.38,86.39,36500.0,66.3563,66.3946,66.2336,66.2413,36500.0
2013-08-15 10:10:00,86.36,86.45,86.31,86.45,14300.0,66.2183,66.2873,66.1799,66.2873,14300.0
2013-08-15 10:20:00,86.44,86.56,86.44,86.53,11000.0,66.2796,66.3716,66.2796,66.3486,11000.0
2013-08-15 10:30:00,86.52,86.56,86.46,86.53,25600.0,66.341,66.3716,66.295,66.3486,25600.0
2013-08-15 10:40:00,86.52,86.54,86.41,86.43,15600.0,66.341,66.3563,66.2566,66.272,15600.0
2013-08-15 10:50:00,86.42,86.43,86.34,86.38,17600.0,66.2643,66.272,66.2029,66.2336,17600.0
2013-08-15 11:00:00,86.4,86.48,86.4,86.48,14500.0,66.249,66.3103,66.249,66.3103,14500.0
2013-08-15 11:10:00,86.49,86.59,86.49,86.57,9800.0,66.318,66.3946,66.318,66.3793,9800.0
2013-08-15 11:20:00,86.56,86.63,86.52,86.62,18900.0,66.3716,66.4253,66.341,66.4176,18900.0
2013-08-15 11:30:00,86.63,86.67,86.63,86.67,10400.0,66.4253,66.456,66.4253,66.456,10400.0
2013-08-15 11:40:00,86.67,86.69,86.63,86.69,53400.0,66.456,66.4713,66.4253,66.4713,53400.0
2013-08-15 11:50:00,86.7,86.7,86.58,86.58,19300.0,66.479,66.479,66.387,66.387,19300.0
2013-08-15 12:00:00,86.61,86.63,86.56,86.62,20600.0,66.41,66.4253,66.3716,66.4176,20600.0
2013-08-15 12:10:00,86.65,86.7,86.61,86.69,17400.0,66.4406,66.479,66.41,66.4713,17400.0
2013-08-15 12:20:00,86.69,86.71,86.64,86.66,17300.0,66.4713,66.4867,66.433,66.4483,17300.0
2013-08-15 12:30:00,86.67,86.73,86.59,86.61,20200.0,66.456,66.502,66.3946,66.41,20200.0
2013-08-15 12:40:00,86.6,86.65,86.55,86.56,18300.0,66.4023,66.4406,66.364,66.3716,18300.0
2013-08-15 12:50:00,86.55,86.63,86.55,86.59,5200.0,66.364,66.4253,66.364,66.3946,5200.0
2013-08-15 13:00:00,86.56,86.6,86.5,86.53,13800.0,66.3716,66.4023,66.3256,66.3486,13800.0
2013-08-15 13:10:00,86.53,86.53,86.39,86.46,41100.0,66.3486,66.3486,66.2413,66.295,41100.0
2013-08-15 13:20:00,86.45,86.49,86.4,86.42,30400.0,66.2873,66.318,66.249,66.2643,30400.0
2013-08-15 13:30:00,86.4,86.52,86.4,86.48,24700.0,66.249,66.341,66.249,66.3103,24700.0
2013-08-15 13:40:00,86.46,86.56,86.46,86.53,14400.0,66.295,66.3716,66.295,66.3486,14400.0
2013-08-15 13:50:00,86.53,86.53,86.44,86.44,12700.0,66.3486,66.3486,66.2796,66.2796,12700.0
2013-08-15 14:00:00,86.47,86.49,86.36,86.36,14600.0,66.3026,66.318,66.2183,66.2183,14600.0
2013-08-15 14:10:00,86.39,86.39,86.28,86.36,29500.0,66.2413,66.2413,66.1569,66.2183,29500.0
2013-08-15 14:20:00,86.37,86.54,86.35,86.51,12100.0,66.226,66.3563,66.2106,66.3333,12100.0
2013-08-15 14:30:00,86.51,86.6,86.51,86.53,15600.0,66.3333,66.4023,66.3333,66.3486,15600.0
2013-08-15 14:40:00,86.52,86.59,86.5,86.51,15300.0,66.341,66.3946,66.3256,66.3333,15300.0
2013-08-15 14:50:00,86.51,86.53,86.46,86.5,12400.0,66.3333,66.3486,66.295,66.3256,12400.0
2013-08-15 15:00:00,86.49,86.52,86.45,86.47,31000.0,66.318,66.341,66.2873,66.3026,31000.0
2013-08-15 15:10:00,86.48,86.49,86.33,86.35,22500.0,66.3103,66.318,66.1953,66.2106,22500.0
2013-08-15 15:20:00,86.35,86.43,86.33,86.4,37900.0,66.2106,66.272,66.1953,66.249,37900.0
2013-08-15 15:30:00,86.41,86.47,86.41,86.43,27400.0,66.2566,66.3026,66.2566,66.272,27400.0
2013-08-15 15:40:00,86.42,86.54,86.39,86.5,34200.0,66.2643,66.3563,66.2413,66.3256,34200.0
2013-08-15 15:50:00,86.49,86.52,86.4,86.41,44300.0,66.318,66.341,66.249,66.2566,44300.0
2013-08-16 09:30:00,86.32,86.32,86.16,86.32,27900.0,66.1876,66.1876,66.0649,66.1876,27900.0
2013-08-16 09:40:00,86.34,86.4,86.25,86.4,14500.0,66.2029,66.249,66.1339,66.249,14500.0
2013-08-16 09:50:00,86.42,86.44,86.3,86.38,24700.0,66.2643,66.2796,66.1723,66.2336,24700.0
2013-08-16 10:00:00,86.38,86.52,86.28,86.45,22300.0,66.2336,66.341,66.1569,66.2873,22300.0
2013-08-16 10:10:00,86.44,86.48,86.34,86.37,16300.0,66.2796,66.3103,66.2029,66.226,16300.0
2013-08-16 10:20:00,86.37,86.39,86.28,86.39,31200.0,66.226,66.2413,66.1569,66.2413,31200.0
2013-08-16 10:30:00,86.39,86.49,86.32,86.49,41400.0,66.2413,66.318,66.1876,66.318,41400.0
2013-08-16 10:40:00,86.49,86.53,86.43,86.53,30700.0,66.318,66.3486,66.272,66.3486,30700.0
2013-08-16 10:50:00,86.54,86.55,86.51,86.51,18500.0,66.3563,66.364,66.3333,66.3333,18500.0
2013-08-16 11:00:00,86.5,86.55,86.42,86.42,20500.0,66.3256,66.364,66.2643,66.2643,20500.0
2013-08-16 11:10:00,86.43,86.5,86.41,86.44,28600.0,66.272,66.3256,66.2566,66.2796,28600.0
2013-08-16 11:20:00,86.45,86.46,86.33,86.38,116900.0,66.2873,66.295,66.1953,66.2336,116900.0
2013-08-16 11:30:00,86.37,86.47,86.36,86.47,25300.0,66.226,66.3026,66.2183,66.3026,25300.0
2013-08-16 11:40:00,86.47,86.51,86.43,86.45,29100.0,66.3026,66.3333,66.272,66.2873,29100.0
2013-08-16 11:50:00,86.45,86.47,86.44,86.47,25900.0,66.2873,66.3026,66.2796,66.3026,25900.0
2013-08-16 12:00:00,86.46,86.48,86.42,86.43,52900.0,66.295,66.3103,66.2643,66.272,52900.0
2013-08-16 12:10:00,86.44,86.46,86.42,86.44,33900.0,66.2796,66.295,66.2643,66.2796,33900.0
2013-08-16 12:20:00,86.43,86.44,86.31,86.32,31200.0,66.272,66.2796,66.1799,66.1876,31200.0
2013-08-16 12:30:00,86.32,86.33,86.28,86.29,20900.0,66.1876,66.1953,66.1569,66.1646,20900.0
2013-08-16 12:40:00,86.28,86.28,86.19,86.2,28500.0,66.1569,66.1569,66.0879,66.0956,28500.0
2013-08-16 12:50:00,86.19,86.25,86.19,86.2,28200.0,66.0879,66.1339,66.0879,66.0956,28200.0
2013-08-16 13:00:00,86.21,86.23,86.06,86.07,23100.0,66.1033,66.1186,65.9883,65.9959,23100.0
2013-08-16 13:10:00,86.06,86.06,85.99,86.05,139400.0,65.9883,65.9883,65.9346,65.9806,139400.0
2013-08-16 13:20:00,86.03,86.07,86.0,86.04,33100.0,65.9652,65.9959,65.9422,65.9729,33100.0
2013-08-16 13:30:00,86.02,86.04,85.96,85.96,31600.0,65.9576,65.9729,65.9116,65.9116,31600.0
2013-08-16 13:40:00,85.97,86.01,85.92,86.01,22900.0,65.9192,65.9499,65.8809,65.9499,22900.0
2013-08-16 13:50:00,86.01,86.05,86.01,86.04,43000.0,65.9499,65.9806,65.9499,65.9729,43000.0
2013-08-16 14:00:00,86.05,86.09,86.0,86.02,25000.0,65.9806,66.0113,65.9422,65.9576,25000.0
2013-08-16 14:10:00,86.02,86.04,85.89,85.91,27400.0,65.9576,65.9729,65.8579,65.8732,27400.0
2013-08-16 14:20:00,85.91,85.98,85.91,85.98,30200.0,65.8732,65.9269,65.8732,65.9269,30200.0
2013-08-16 14:30:00,85.98,85.98,85.91,85.97,22500.0,65.9269,65.9269,65.8732,65.9192,22500.0
2013-08-16 14:40:00,85.96,86.11,85.96,86.09,158700.0,65.9116,66.0266,65.9116,66.0113,158700.0
2013-08-16 14:50:00,86.1,86.22,86.1,86.21,28500.0,66.0189,66.1109,66.0189,66.1033,28500.0
2013-08-16 15:00:00,86.21,86.25,86.19,86.23,65600.0,66.1033,66.1339,66.0879,66.1186,65600.0
2013-08-16 15:10:00,86.23,86.24,86.15,86.16,28700.0,66.1186,66.1263,66.0573,66.0649,28700.0
2013-08-16 15:20:00,86.15,86.21,86.14,86.17,29800.0,66.0573,66.1033,66.0496,66.0726,29800.0
2013-08-16 15:30:00,86.19,86.31,86.19,86.29,24300.0,66.0879,66.1799,66.0879,66.1646,24300.0
2013-08-16 15:40:00,86.29,86.29,86.17,86.18,42100.0,66.1646,66.1646,66.0726,66.0803,42100.0
2013-08-16 15:50:00,86.17,86.19,86.08,86.1,58800.0,66.0726,66.0879,66.0036,66.0189,58800.0
2013-08-19 09:30:00,85.98,86.01,85.8,85.93,20400.0,65.9269,65.9499,65.7889,65.8886,20400.0
2013-08-19 09:40:00,85.95,86.01,85.89,85.92,22900.0,65.9039,65.9499,65.8579,65.8809,22900.0
2013-08-19 09:50:00,85.92,86.05,85.81,86.05,44400.0,65.8809,65.9806,65.7966,65.9806,44400.0
2013-08-19 10:00:00,86.06,86.12,85.95,85.95,32000.0,65.9883,66.0343,65.9039,65.9039,32000.0
2013-08-19 10:10:00,85.97,86.05,85.95,85.97,25800.0,65.9192,65.9806,65.9039,65.9192,25800.0
2013-08-19 10:20:00,85.93,85.98,85.88,85.9,24300.0,65.8886,65.9269,65.8502,65.8656,24300.0
2013-08-19 10:30:00,85.89,85.97,85.86,85.95,23200.0,65.8579,65.9192,65.8349,65.9039,23200.0
2013-08-19 10:40:00,85.97,85.98,85.92,85.95,55000.0,65.9192,65.9269,65.8809,65.9039,55000.0
2013-08-19 10:50:00,85.92,85.93,85.83,85.87,18000.0,65.8809,65.8886,65.8119,65.8426,18000.0
2013-08-19 11:00:00,85.86,85.86,85.79,85.85,21200.0,65.8349,65.8349,65.7812,65.8272,21200.0
2013-08-19 11:10:00,85.85,85.89,85.8,85.81,13000.0,65.8272,65.8579,65.7889,65.7966,13000.0
2013-08-19 11:20:00,85.82,85.83,85.79,85.79,10500.0,65.8042,65.8119,65.7812,65.7812,10500.0
2013-08-19 11:30:00,85.78,85.82,85.73,85.76,25500.0,65.7736,65.8042,65.7352,65.7582,25500.0
2013-08-19 11:40:00,85.77,85.81,85.75,85.78,11200.0,65.7659,65.7966,65.7506,65.7736,11200.0
2013-08-19 11:50:00,85.76,85.81,85.75,85.77,8900.0,65.7582,65.7966,65.7506,65.7659,8900.0
2013-08-19 12:00:00,85.77,85.78,85.72,85.74,21500.0,65.7659,65.7736,65.7276,65.7429,21500.0
2013-08-19 12:10:00,85.72,85.8,85.72,85.8,4400.0,65.7276,65.7889,65.7276,65.7889,4400.0
2013-08-19 12:20:00,85.81,85.81,85.74,85.77,8400.0,65.7966,65.7966,65.7429,65.7659,8400.0
2013-08-19 12:30:00,85.76,85.76,85.71,85.73,6600.0,65.7582,65.7582,65.7199,65.7352,6600.0
2013-08-19 12:40:00,85.71,85.8,85.71,85.79,11100.0,65.7199,65.7889,65.7199,65.7812,11100.0
2013-08-19 12:50:00,85.77,85.77,85.75,85.76,5700.0,65.7659,65.7659,65.7506,65.7582,5700.0
2013-08-19 13:00:00,85.74,85.74,85.7,85.7,5700.0,65.7429,65.7429,65.7122,65.7122,5700.0
2013-08-19 13:10:00,85.69,85.7,85.64,85.68,9100.0,65.7045,65.7122,65.6662,65.6969,9100.0
2013-08-19 13:20:00,85.66,85.66,85.59,85.59,26300.0,65.6815,65.6815,65.6279,65.6279,26300.0
2013-08-19 13:30:00,85.59,85.61,85.49,85.54,11200.0,65.6279,65.6432,65.5512,65.5895,11200.0
2013-08-19 13:40:00,85.53,85.57,85.51,85.55,9500.0,65.5819,65.6125,65.5665,65.5972,9500.0
2013-08-19 13:50:00,85.55,85.63,85.55,85.62,18100.0,65.5972,65.6585,65.5972,65.6509,18100.0
2013-08-19 14:00:00,85.61,85.64,85.57,85.6,11100.0,65.6432,65.6662,65.6125,65.6355,11100.0
2013-08-19 14:10:00,85.61,85.67,85.59,85.67,55300.0,65.6432,65.6892,65.6279,65.6892,55300.0
2013-08-19 14:20:00,85.68,85.69,85.56,85.6,95100.0,65.6969,65.7045,65.6049,65.6355,95100.0
2013-08-19 14:30:00,85.6,85.6,85.5,85.57,21500.0,65.6355,65.6355,65.5589,65.6125,21500.0
2013-08-19 14:40:00,85.57,85.62,85.55,85.59,71300.0,65.6125,65.6509,65.5972,65.6279,71300.0
2013-08-19 14:50:00,85.58,85.59,85.52,85.57,19300.0,65.6202,65.6279,65.5742,65.6125,19300.0
2013-08-19 15:00:00,85.58,85.58,85.46,85.46,17100.0,65.6202,65.6202,65.5282,65.5282,17100.0
2013-08-19 15:10:00,85.45,85.55,85.44,85.51,22000.0,65.5205,65.5972,65.5129,65.5665,22000.0
2013-08-19 15:20:00,85.52,85.53,85.46,85.46,16800.0,65.5742,65.5819,65.5282,65.5282,16800.0
2013-08-19 15:30:00,85.45,85.48,85.38,85.38,25800.0,65.5205,65.5435,65.4668,65.4668,25800.0
2013-08-19 15:40:00,85.39,85.42,85.34,85.38,51000.0,65.4745,65.4975,65.4362,65.4668,51000.0
2013-08-19 15:50:00,85.4,85.41,85.32,85.32,52800.0,65.4822,65.4899,65.4208,65.4208,52800.0
2013-08-20 09:30:00,85.45,85.52,85.27,85.41,117000.0,65.5205,65.5742,65.3825,65.4899,117000.0
2013-08-20 09:40:00,85.42,85.43,85.3,85.4,25600.0,65.4975,65.5052,65.4055,65.4822,25600.0
2013-08-20 09:50:00,85.39,85.49,85.36,85.43,26800.0,65.4745,65.5512,65.4515,65.5052,26800.0
2013-08-20 10:00:00,85.47,85.62,85.47,85.59,33400.0,65.5359,65.6509,65.5359,65.6279,33400.0
2013-08-20 10:10:00,85.6,85.61,85.51,85.54,22900.0,65.6355,65.6432,65.5665,65.5895,22900.0
2013-08-20 10:20:00,85.54,85.68,85.54,85.63,29100.0,65.5895,65.6969,65.5895,65.6585,29100.0
2013-08-20 10:30:00,85.6,85.82,85.6,85.81,14900.0,65.6355,65.8042,65.6355,65.7966,14900.0
2013-08-20 10:40:00,85.83,85.83,85.73,85.77,20100.0,65.8119,65.8119,65.7352,65.7659,20100.0
2013-08-20 10:50:00,85.78,85.8,85.73,85.75,22100.0,65.7736,65.7889,65.7352,65.7506,22100.0
2013-08-20 11:00:00,85.76,85.83,85.76,85.83,34500.0,65.7582,65.8119,65.7582,65.8119,34500.0
2013-08-20 11:10:00,85.83,85.83,85.76,85.78,32700.0,65.8119,65.8119,65.7582,65.7736,32700.0
2013-08-20 11:20:00,85.77,85.86,85.77,85.83,28900.0,65.7659,65.8349,65.7659,65.8119,28900.0
2013-08-20 11:30:00,85.82,85.92,85.82,85.91,15100.0,65.8042,65.8809,65.8042,65.8732,15100.0
2013-08-20 11:40:00,85.91,85.98,85.9,85.97,104900.0,65.8732,65.9269,65.8656,65.9192,104900.0
2013-08-20 11:50:00,85.95,85.96,85.93,85.94,7500.0,65.9039,65.9116,65.8886,65.8962,7500.0
2013-08-20 12:00:00,85.94,86.01,85.94,85.97,24200.0,65.8962,65.9499,65.8962,65.9192,24200.0
2013-08-20 12:10:00,85.96,86.02,85.94,86.02,15000.0,65.9116,65.9576,65.8962,65.9576,15000.0
2013-08-20 12:20:00,86.02,86.04,85.98,86.0,11800.0,65.9576,65.9729,65.9269,65.9422,11800.0
2013-08-20 12:30:00,86.01,86.02,85.94,85.95,14900.0,65.9499,65.9576,65.8962,65.9039,14900.0
2013-08-20 12:40:00,85.95,85.95,85.89,85.92,7100.0,65.9039,65.9039,65.8579,65.8809,7100.0
2013-08-20 12:50:00,85.95,86.02,85.93,86.0,12600.0,65.9039,65.9576,65.8886,65.9422,12600.0
2013-08-20 13:00:00,86.0,86.08,86.0,86.03,18200.0,65.9422,66.0036,65.9422,65.9652,18200.0
2013-08-20 13:10:00,86.04,86.05,86.01,86.01,35400.0,65.9729,65.9806,65.9499,65.9499,35400.0
2013-08-20 13:20:00,85.99,86.03,85.94,85.96,47100.0,65.9346,65.9652,65.8962,65.9116,47100.0
2013-08-20 13:30:00,85.96,86.02,85.94,85.97,20900.0,65.9116,65.9576,65.8962,65.9192,20900.0
2013-08-20 13:40:00,85.97,86.04,85.95,86.03,22200.0,65.9192,65.9729,65.9039,65.9652,22200.0
2013-08-20 13:50:00,86.03,86.03,85.98,86.0,34000.0,65.9652,65.9652,65.9269,65.9422,34000.0
2013-08-20 14:00:00,86.0,86.03,85.99,86.0,8700.0,65.9422,65.9652,65.9346,65.9422,8700.0
2013-08-20 14:10:00,85.99,86.01,85.96,85.96,23700.0,65.9346,65.9499,65.9116,65.9116,23700.0
2013-08-20 14:20:00,85.97,86.04,85.93,86.03,21800.0,65.9192,65.9729,65.8886,65.9652,21800.0
2013-08-20 14:30:00,86.02,86.04,85.95,85.98,60700.0,65.9576,65.9729,65.9039,65.9269,60700.0
2013-08-20 14:40:00,85.98,86.02,85.95,86.01,19600.0,65.9269,65.9576,65.9039,65.9499,19600.0
2013-08-20 14:50:00,86.02,86.04,85.96,85.98,12500.0,65.9576,65.9729,65.9116,65.9269,12500.0
2013-08-20 15:00:00,85.99,86.05,85.97,86.04,39300.0,65.9346,65.9806,65.9192,65.9729,39300.0
2013-08-20 15:10:00,86.03,86.06,86.02,86.05,23800.0,65.9652,65.9883,65.9576,65.9806,23800.0
2013-08-20 15:20:00,86.03,86.06,85.99,86.05,26900.0,65.9652,65.9883,65.9346,65.9806,26900.0
2013-08-20 15:30:00,86.04,86.09,86.01,86.02,27800.0,65.9729,66.0113,65.9499,65.9576,27800.0
2013-08-20 15:40:00,86.01,86.04,85.9,85.92,42000.0,65.9499,65.9729,65.8656,65.8809,42000.0
2013-08-20 15:50:00,85.92,85.93,85.83,85.84,33600.0,65.8809,65.8886,65.8119,65.8196,33600.0
2013-08-21 09:30:00,85.55,85.66,85.42,85.54,201300.0,65.5972,65.6815,65.4975,65.5895,201300.0
2013-08-21 09:40:00,85.58,85.67,85.51,85.66,12000.0,65.6202,65.6892,65.5665,65.6815,12000.0
2013-08-21 09:50:00,85.63,85.64,85.51,85.54,19100.0,65.6585,65.6662,65.5665,65.5895,19100.0
2013-08-21 10:00:00,85.54,85.66,85.53,85.53,75600.0,65.5895,65.6815,65.5819,65.5819,75600.0
2013-08-21 10:10:00,85.52,85.6,85.41,85.52,24600.0,65.5742,65.6355,65.4899,65.5742,24600.0
2013-08-21 10:20:00,85.54,85.59,85.52,85.52,28100.0,65.5895,65.6279,65.5742,65.5742,28100.0
2013-08-21 10:30:00,85.52,85.52,85.41,85.5,30700.0,65.5742,65.5742,65.4899,65.5589,30700.0
2013-08-21 10:40:00,85.51,85.6,85.51,85.56,12800.0,65.5665,65.6355,65.5665,65.6049,12800.0
2013-08-21 10:50:00,85.56,85.57,85.5,85.5,15800.0,65.6049,65.6125,65.5589,65.5589,15800.0
2013-08-21 11:00:00,85.48,85.49,85.41,85.41,7700.0,65.5435,65.5512,65.4899,65.4899,7700.0
2013-08-21 11:10:00,85.38,85.45,85.37,85.43,8300.0,65.4668,65.5205,65.4592,65.5052,8300.0
2013-08-21 11:20:00,85.39,85.39,85.3,85.31,13600.0,65.4745,65.4745,65.4055,65.4132,13600.0
2013-08-21 11:30:00,85.33,85.41,85.3,85.3,14700.0,65.4285,65.4899,65.4055,65.4055,14700.0
2013-08-21 11:40:00,85.31,85.34,85.17,85.19,51200.0,65.4132,65.4362,65.3058,65.3212,51200.0
2013-08-21 11:50:00,85.2,85.29,85.17,85.29,46200.0,65.3288,65.3978,65.3058,65.3978,46200.0
2013-08-21 12:00:00,85.28,85.29,85.24,85.25,80600.0,65.3902,65.3978,65.3595,65.3672,80600.0
2013-08-21 12:10:00,85.24,85.37,85.24,85.36,29900.0,65.3595,65.4592,65.3595,65.4515,29900.0
2013-08-21 12:20:00,85.37,85.37,85.32,85.36,19200.0,65.4592,65.4592,65.4208,65.4515,19200.0
2013-08-21 12:30:00,85.36,85.38,85.32,85.35,13800.0,65.4515,65.4668,65.4208,65.4438,13800.0
2013-08-21 12:40:00,85.36,85.42,85.35,85.42,11200.0,65.4515,65.4975,65.4438,65.4975,11200.0
2013-08-21 12:50:00,85.4,85.46,85.4,85.45,12200.0,65.4822,65.5282,65.4822,65.5205,12200.0
2013-08-21 13:00:00,85.44,85.44,85.39,85.42,15800.0,65.5129,65.5129,65.4745,65.4975,15800.0
2013-08-21 13:10:00,85.42,85.5,85.42,85.5,32100.0,65.4975,65.5589,65.4975,65.5589,32100.0
2013-08-21 13:20:00,85.5,85.5,85.45,85.47,15600.0,65.5589,65.5589,65.5205,65.5359,15600.0
2013-08-21 13:30:00,85.46,85.49,85.44,85.48,13200.0,65.5282,65.5512,65.5129,65.5435,13200.0
2013-08-21 13:40:00,85.47,85.54,85.46,85.52,7500.0,65.5359,65.5895,65.5282,65.5742,7500.0
2013-08-21 13:50:00,85.52,85.52,85.49,85.52,20900.0,65.5742,65.5742,65.5512,65.5742,20900.0
2013-08-21 14:00:00,85.53,85.53,85.03,85.24,81500.0,65.5819,65.5819,65.1985,65.3595,81500.0
2013-08-21 14:10:00,85.24,85.46,85.24,85.33,26500.0,65.3595,65.5282,65.3595,65.4285,26500.0
2013-08-21 14:20:00,85.29,85.42,85.18,85.38,55400.0,65.3978,65.4975,65.3135,65.4668,55400.0
2013-08-21 14:30:00,85.4,85.83,85.4,85.75,41600.0,65.4822,65.8119,65.4822,65.7506,41600.0
2013-08-21 14:40:00,85.74,85.97,85.73,85.94,29300.0,65.7429,65.9192,65.7352,65.8962,29300.0
2013-08-21 14:50:00,85.93,85.93,85.81,85.82,15200.0,65.8886,65.8886,65.7966,65.8042,15200.0
2013-08-21 15:00:00,85.82,85.83,85.73,85.74,14300.0,65.8042,65.8119,65.7352,65.7429,14300.0
2013-08-21 15:10:00,85.74,85.83,85.7,85.7,41100.0,65.7429,65.8119,65.7122,65.7122,41100.0
2013-08-21 15:20:00,85.69,85.73,85.61,85.61,26000.0,65.7045,65.7352,65.6432,65.6432,26000.0
2013-08-21 15:30:00,85.63,85.72,85.53,85.55,17800.0,65.6585,65.7276,65.5819,65.5972,17800.0
2013-08-21 15:40:00,85.56,85.56,85.29,85.35,43600.0,65.6049,65.6049,65.3978,65.4438,43600.0
2013-08-21 15:50:00,85.34,85.38,85.18,85.24,29800.0,65.4362,65.4668,65.3135,65.3595,29800.0
2013-08-22 09:30:00,85.43,85.6,85.38,85.6,40600.0,65.5052,65.6355,65.4668,65.6355,40600.0
2013-08-22 09:40:00,85.59,85.7,85.58,85.67,19900.0,65.6279,65.7122,65.6202,65.6892,19900.0
2013-08-22 09:50:00,85.69,85.7,85.64,85.65,47500.0,65.7045,65.7122,65.6662,65.6739,47500.0
2013-08-22 10:00:00,85.65,85.71,85.62,85.66,13900.0,65.6739,65.7199,65.6509,65.6815,13900.0
2013-08-22 10:10:00,85.67,85.81,85.66,85.81,46600.0,65.6892,65.7966,65.6815,65.7966,46600.0
2013-08-22 10:20:00,85.81,85.84,85.79,85.83,21700.0,65.7966,65.8196,65.7812,65.8119,21700.0
2013-08-22 10:30:00,85.84,85.86,85.82,85.85,24900.0,65.8196,65.8349,65.8042,65.8272,24900.0
2013-08-22 10:40:00,85.86,85.97,85.86,85.89,15700.0,65.8349,65.9192,65.8349,65.8579,15700.0
2013-08-22 10:50:00,85.89,85.89,85.81,85.81,45100.0,65.8579,65.8579,65.7966,65.7966,45100.0
2013-08-22 11:00:00,85.82,85.85,85.8,85.84,167500.0,65.8042,65.8272,65.7889,65.8196,167500.0
2013-08-22 11:10:00,85.85,85.85,85.73,85.75,75500.0,65.8272,65.8272,65.7352,65.7506,75500.0
2013-08-22 11:20:00,85.75,85.75,85.65,85.69,90800.0,65.7506,65.7506,65.6739,65.7045,90800.0
2013-08-22 11:30:00,85.68,85.75,85.68,85.72,12200.0,65.6969,65.7506,65.6969,65.7276,12200.0
2013-08-22 11:40:00,85.73,85.78,85.67,85.77,36000.0,65.7352,65.7736,65.6892,65.7659,36000.0
2013-08-22 11:50:00,85.78,85.78,85.73,85.76,19600.0,65.7736,65.7736,65.7352,65.7582,19600.0
2013-08-22 12:00:00,85.76,85.83,85.76,85.82,27800.0,65.7582,65.8119,65.7582,65.8042,27800.0
2013-08-22 12:10:00,85.85,85.86,85.82,85.86,12700.0,65.8272,65.8349,65.8042,65.8349,12700.0
2013-08-22 12:20:00,85.85,85.86,85.73,85.75,31100.0,65.8272,65.8349,65.7352,65.7506,31100.0
2013-08-22 12:30:00,85.77,85.87,85.76,85.83,21700.0,65.7659,65.8426,65.7582,65.8119,21700.0
2013-08-22 12:40:00,85.82,85.88,85.82,85.84,18100.0,65.8042,65.8502,65.8042,65.8196,18100.0
2013-08-22 12:50:00,85.84,85.84,85.74,85.76,50400.0,65.8196,65.8196,65.7429,65.7582,50400.0
2013-08-22 13:00:00,85.72,85.84,85.68,85.78,130600.0,65.7276,65.8196,65.6969,65.7736,130600.0
2013-08-22 13:10:00,85.78,85.93,85.75,85.86,256100.0,65.7736,65.8886,65.7506,65.8349,256100.0
2013-08-22 13:20:00,85.86,85.91,85.62,85.76,60900.0,65.8349,65.8732,65.6509,65.7582,60900.0
2013-08-22 13:30:00,85.77,85.83,85.75,85.78,7800.0,65.7659,65.8119,65.7506,65.7736,7800.0
2013-08-22 13:40:00,85.88,85.89,85.84,85.86,11800.0,65.8502,65.8579,65.8196,65.8349,11800.0
2013-08-22 13:50:00,85.88,85.9,85.8,85.87,7900.0,65.8502,65.8656,65.7889,65.8426,7900.0
2013-08-22 14:00:00,85.89,85.95,85.89,85.93,2200.0,65.8579,65.9039,65.8579,65.8886,2200.0
2013-08-22 14:10:00,85.88,85.89,85.82,85.85,4100.0,65.8502,65.8579,65.8042,65.8272,4100.0
2013-08-22 14:20:00,85.85,85.91,85.82,85.85,9900.0,65.8272,65.8732,65.8042,65.8272,9900.0
2013-08-22 14:30:00,85.85,85.93,85.8,85.9,37700.0,65.8272,65.8886,65.7889,65.8656,37700.0
2013-08-22 14:40:00,85.87,85.93,85.87,85.93,4100.0,65.8426,65.8886,65.8426,65.8886,4100.0
2013-08-22 14:50:00,85.92,86.06,85.92,86.02,32100.0,65.8809,65.9883,65.8809,65.9576,32100.0
2013-08-22 15:00:00,86.01,86.05,85.81,85.85,42400.0,65.9499,65.9806,65.7966,65.8272,42400.0
2013-08-22 15:10:00,85.87,85.94,85.87,85.94,4500.0,65.8426,65.8962,65.8426,65.8962,4500.0
2013-08-22 15:20:00,85.94,86.0,85.93,85.97,19900.0,65.8962,65.9422,65.8886,65.9192,19900.0
2013-08-22 15:30:00,85.99,86.09,85.97,86.04,32500.0,65.9346,66.0113,65.9192,65.9729,32500.0
2013-08-22 15:40:00,86.02,86.04,85.97,86.0,17600.0,65.9576,65.9729,65.9192,65.9422,17600.0
2013-08-22 15:50:00,85.99,86.0,85.9,85.94,46500.0,65.9346,65.9422,65.8656,65.8962,46500.0
2013-08-23 09:30:00,86.12,86.12,85.98,86.07,25100.0,66.0343,66.0343,65.9269,65.9959,25100.0
2013-08-23 09:40:00,86.08,86.09,85.9,85.98,17700.0,66.0036,66.0113,65.8656,65.9269,17700.0
2013-08-23 09:50:00,85.94,85.94,85.83,85.92,31100.0,65.8962,65.8962,65.8119,65.8809,31100.0
2013-08-23 10:00:00,85.91,85.96,85.75,85.83,59300.0,65.8732,65.9116,65.7506,65.8119,59300.0
2013-08-23 10:10:00,85.84,85.97,85.81,85.94,36700.0,65.8196,65.9192,65.7966,65.8962,36700.0
2013-08-23 10:20:00,85.92,85.97,85.82,85.91,16100.0,65.8809,65.9192,65.8042,65.8732,16100.0
2013-08-23 10:30:00,85.9,86.02,85.9,86.0,98300.0,65.8656,65.9576,65.8656,65.9422,98300.0
2013-08-23 10:40:00,86.02,86.05,85.98,86.02,15800.0,65.9576,65.9806,65.9269,65.9576,15800.0
2013-08-23 10:50:00,86.04,86.18,86.03,86.16,9700.0,65.9729,66.0803,65.9652,66.0649,9700.0
2013-08-23 11:00:00,86.12,86.17,86.07,86.07,24700.0,66.0343,66.0726,65.9959,65.9959,24700.0
2013-08-23 11:10:00,86.06,86.11,86.04,86.08,10000.0,65.9883,66.0266,65.9729,66.0036,10000.0
2013-08-23 11:20:00,86.07,86.08,85.97,86.0,17700.0,65.9959,66.0036,65.9192,65.9422,17700.0
2013-08-23 11:30:00,86.01,86.06,86.0,86.04,23700.0,65.9499,65.9883,65.9422,65.9729,23700.0
2013-08-23 11:40:00,86.05,86.1,86.04,86.09,10000.0,65.9806,66.0189,65.9729,66.0113,10000.0
2013-08-23 11:50:00,86.09,86.09,86.0,86.0,8800.0,66.0113,66.0113,65.9422,65.9422,8800.0
2013-08-23 12:00:00,86.02,86.04,86.01,86.03,5500.0,65.9576,65.9729,65.9499,65.9652,5500.0
2013-08-23 12:10:00,86.0,86.03,85.98,86.03,6100.0,65.9422,65.9652,65.9269,65.9652,6100.0
2013-08-23 12:20:00,86.02,86.02,85.98,86.0,40300.0,65.9576,65.9576,65.9269,65.9422,40300.0
2013-08-23 12:30:00,86.01,86.09,86.0,86.09,12300.0,65.9499,66.0113,65.9422,66.0113,12300.0
2013-08-23 12:40:00,86.08,86.1,86.05,86.05,6600.0,66.0036,66.0189,65.9806,65.9806,6600.0
2013-08-23 12:50:00,86.04,86.1,86.02,86.1,6700.0,65.9729,66.0189,65.9576,66.0189,6700.0
2013-08-23 13:00:00,86.08,86.08,86.03,86.05,6000.0,66.0036,66.0036,65.9652,65.9806,6000.0
2013-08-23 13:10:00,86.05,86.06,86.02,86.04,44000.0,65.9806,65.9883,65.9576,65.9729,44000.0
2013-08-23 13:20:00,86.03,86.07,86.03,86.05,5500.0,65.9652,65.9959,65.9652,65.9806,5500.0
2013-08-23 13:30:00,86.05,86.08,86.04,86.08,8300.0,65.9806,66.0036,65.9729,66.0036,8300.0
2013-08-23 13:40:00,86.08,86.1,86.07,86.07,21600.0,66.0036,66.0189,65.9959,65.9959,21600.0
2013-08-23 13:50:00,86.09,86.14,86.08,86.1,19900.0,66.0113,66.0496,66.0036,66.0189,19900.0
2013-08-23 14:00:00,86.1,86.1,86.06,86.06,19800.0,66.0189,66.0189,65.9883,65.9883,19800.0
2013-08-23 14:10:00,86.06,86.08,86.04,86.05,10600.0,65.9883,66.0036,65.9729,65.9806,10600.0
2013-08-23 14:20:00,86.04,86.08,86.04,86.06,19700.0,65.9729,66.0036,65.9729,65.9883,19700.0
2013-08-23 14:30:00,86.06,86.1,86.05,86.1,36800.0,65.9883,66.0189,65.9806,66.0189,36800.0
2013-08-23 14:40:00,86.09,86.1,86.06,86.08,12600.0,66.0113,66.0189,65.9883,66.0036,12600.0
2013-08-23 14:50:00,86.07,86.13,86.06,86.13,17900.0,65.9959,66.0419,65.9883,66.0419,17900.0
2013-08-23 15:00:00,86.1,86.12,86.09,86.11,22100.0,66.0189,66.0343,66.0113,66.0266,22100.0
2013-08-23 15:10:00,86.11,86.13,86.09,86.11,14200.0,66.0266,66.0419,66.0113,66.0266,14200.0
2013-08-23 15:20:00,86.12,86.18,86.12,86.18,9200.0,66.0343,66.0803,66.0343,66.0803,9200.0
2013-08-23 15:30:00,86.18,86.2,86.13,86.17,14000.0,66.0803,66.0956,66.0419,66.0726,14000.0
2013-08-23 15:40:00,86.16,86.32,86.16,86.29,51700.0,66.0649,66.1876,66.0649,66.1646,51700.0
2013-08-23 15:50:00,86.29,86.3,86.2,86.21,46500.0,66.1646,66.1723,66.0956,66.1033,46500.0
2013-08-26 09:30:00,86.38,86.38,86.16,86.27,23600.0,66.2336,66.2336,66.0649,66.1493,23600.0
2013-08-26 09:40:00,86.26,86.39,86.24,86.33,11300.0,66.1416,66.2413,66.1263,66.1953,11300.0
2013-08-26 09:50:00,86.35,86.37,86.24,86.24,13700.0,66.2106,66.226,66.1263,66.1263,13700.0
2013-08-26 10:00:00,86.23,86.34,86.2,86.32,12400.0,66.1186,66.2029,66.0956,66.1876,12400.0
2013-08-26 10:10:00,86.3,86.4,86.29,86.32,17200.0,66.1723,66.249,66.1646,66.1876,17200.0
2013-08-26 10:20:00,86.33,86.39,86.31,86.33,13200.0,66.1953,66.2413,66.1799,66.1953,13200.0
2013-08-26 10:30:00,86.36,86.39,86.3,86.39,7700.0,66.2183,66.2413,66.1723,66.2413,7700.0
2013-08-26 10:40:00,86.39,86.41,86.35,86.38,19400.0,66.2413,66.2566,66.2106,66.2336,19400.0
2013-08-26 10:50:00,86.39,86.43,86.36,86.42,12900.0,66.2413,66.272,66.2183,66.2643,12900.0
2013-08-26 11:00:00,86.43,86.46,86.4,86.41,7000.0,66.272,66.295,66.249,66.2566,7000.0
2013-08-26 11:10:00,86.41,86.44,86.39,86.42,8400.0,66.2566,66.2796,66.2413,66.2643,8400.0
2013-08-26 11:20:00,86.43,86.44,86.38,86.4,7300.0,66.272,66.2796,66.2336,66.249,7300.0
2013-08-26 11:30:00,86.4,86.47,86.4,86.43,10200.0,66.249,66.3026,66.249,66.272,10200.0
2013-08-26 11:40:00,86.42,86.43,86.38,86.39,7800.0,66.2643,66.272,66.2336,66.2413,7800.0
2013-08-26 11:50:00,86.39,86.4,86.35,86.38,6800.0,66.2413,66.249,66.2106,66.2336,6800.0
2013-08-26 12:00:00,86.37,86.37,86.31,86.31,6500.0,66.226,66.226,66.1799,66.1799,6500.0
2013-08-26 12:10:00,86.32,86.33,86.31,86.32,27300.0,66.1876,66.1953,66.1799,66.1876,27300.0
2013-08-26 12:20:00,86.32,86.38,86.31,86.32,29000.0,66.1876,66.2336,66.1799,66.1876,29000.0
2013-08-26 12:30:00,86.32,86.39,86.31,86.33,10800.0,66.1876,66.2413,66.1799,66.1953,10800.0
2013-08-26 12:40:00,86.34,86.35,86.31,86.31,4800.0,66.2029,66.2106,66.1799,66.1799,4800.0
2013-08-26 12:50:00,86.32,86.35,86.32,86.35,2600.0,66.1876,66.2106,66.1876,66.2106,2600.0
2013-08-26 13:00:00,86.34,86.37,86.33,86.36,6900.0,66.2029,66.226,66.1953,66.2183,6900.0
2013-08-26 13:10:00,86.36,86.38,86.34,86.35,73000.0,66.2183,66.2336,66.2029,66.2106,73000.0
2013-08-26 13:20:00,86.35,86.37,86.3,86.3,28700.0,66.2106,66.226,66.1723,66.1723,28700.0
2013-08-26 13:30:00,86.29,86.29,86.26,86.26,8900.0,66.1646,66.1646,66.1416,66.1416,8900.0
2013-08-26 13:40:00,86.26,86.26,86.23,86.25,21800.0,66.1416,66.1416,66.1186,66.1339,21800.0
2013-08-26 13:50:00,86.24,86.27,86.21,86.25,8700.0,66.1263,66.1493,66.1033,66.1339,8700.0
2013-08-26 14:00:00,86.24,86.28,86.22,86.23,10000.0,66.1263,66.1569,66.1109,66.1186,10000.0
2013-08-26 14:10:00,86.24,86.25,86.22,86.23,6300.0,66.1263,66.1339,66.1109,66.1186,6300.0
2013-08-26 14:20:00,86.24,86.26,86.22,86.25,21400.0,66.1263,66.1416,66.1109,66.1339,21400.0
2013-08-26 14:30:00,86.25,86.26,86.22,86.22,29600.0,66.1339,66.1416,66.1109,66.1109,29600.0
2013-08-26 14:40:00,86.22,86.26,86.21,86.23,18800.0,66.1109,66.1416,66.1033,66.1186,18800.0
2013-08-26 14:50:00,86.24,86.26,86.23,86.26,18900.0,66.1263,66.1416,66.1186,66.1416,18900.0
2013-08-26 15:00:00,86.27,86.29,86.25,86.28,19900.0,66.1493,66.1646,66.1339,66.1569,19900.0
2013-08-26 15:10:00,86.27,86.28,85.98,86.02,43500.0,66.1493,66.1569,65.9269,65.9576,43500.0
2013-08-26 15:20:00,86.02,86.02,85.75,85.87,30800.0,65.9576,65.9576,65.7506,65.8426,30800.0
2013-08-26 15:30:00,85.87,86.0,85.84,85.94,53200.0,65.8426,65.9422,65.8196,65.8962,53200.0
2013-08-26 15:40:00,85.95,86.04,85.9,85.92,98000.0,65.9039,65.9729,65.8656,65.8809,98000.0
2013-08-26 15:50:00,85.9,85.93,85.82,85.83,75200.0,65.8656,65.8886,65.8042,65.8119,75200.0
2013-08-27 09:30:00,85.0,85.11,84.96,85.11,24700.0,65.1755,65.2598,65.1448,65.2598,24700.0
2013-08-27 09:40:00,85.14,85.22,85.13,85.21,16300.0,65.2828,65.3442,65.2752,65.3365,16300.0
2013-08-27 09:50:00,85.23,85.29,85.14,85.22,27000.0,65.3518,65.3978,65.2828,65.3442,27000.0
2013-08-27 10:00:00,85.17,85.24,85.05,85.08,41600.0,65.3058,65.3595,65.2138,65.2368,41600.0
2013-08-27 10:10:00,85.07,85.12,84.99,85.02,29500.0,65.2291,65.2675,65.1678,65.1908,29500.0
2013-08-27 10:20:00,85.02,85.03,84.85,84.88,18700.0,65.1908,65.1985,65.0605,65.0835,18700.0
2013-08-27 10:30:00,84.89,84.98,84.89,84.97,32400.0,65.0911,65.1601,65.0911,65.1525,32400.0
2013-08-27 10:40:00,84.97,85.04,84.9,84.9,62700.0,65.1525,65.2061,65.0988,65.0988,62700.0
2013-08-27 10:50:00,84.92,85.08,84.82,85.08,33400.0,65.1141,65.2368,65.0375,65.2368,33400.0
2013-08-27 11:00:00,85.07,85.07,85.0,85.02,13700.0,65.2291,65.2291,65.1755,65.1908,13700.0
2013-08-27 11:10:00,85.01,85.07,84.96,85.06,15100.0,65.1831,65.2291,65.1448,65.2215,15100.0
2013-08-27 11:20:00,85.06,85.14,85.01,85.13,10500.0,65.2215,65.2828,65.1831,65.2752,10500.0
2013-08-27 11:30:00,85.1,85.12,85.01,85.05,19200.0,65.2522,65.2675,65.1831,65.2138,19200.0
2013-08-27 11:40:00,85.05,85.08,84.93,84.93,18000.0,65.2138,65.2368,65.1218,65.1218,18000.0
2013-08-27 11:50:00,84.94,85.01,84.94,85.0,9700.0,65.1295,65.1831,65.1295,65.1755,9700.0
2013-08-27 12:00:00,85.0,85.0,84.85,84.9,13700.0,65.1755,65.1755,65.0605,65.0988,13700.0
2013-08-27 12:10:00,84.91,84.93,84.82,84.87,13900.0,65.1065,65.1218,65.0375,65.0758,13900.0
2013-08-27 12:20:00,84.9,84.92,84.86,84.89,12500.0,65.0988,65.1141,65.0681,65.0911,12500.0
2013-08-27 12:30:00,84.88,84.95,84.87,84.94,7800.0,65.0835,65.1371,65.0758,65.1295,7800.0
2013-08-27 12:40:00,84.94,84.94,84.79,84.9,16300.0,65.1295,65.1295,65.0145,65.0988,16300.0
2013-08-27 12:50:00,84.89,84.93,84.83,84.83,10500.0,65.0911,65.1218,65.0451,65.0451,10500.0
2013-08-27 13:00:00,84.82,84.84,84.78,84.84,11900.0,65.0375,65.0528,65.0068,65.0528,11900.0
2013-08-27 13:10:00,84.84,84.85,84.79,84.8,58600.0,65.0528,65.0605,65.0145,65.0221,58600.0
2013-08-27 13:20:00,84.8,84.8,84.69,84.73,36400.0,65.0221,65.0221,64.9378,64.9684,36400.0
2013-08-27 13:30:00,84.73,84.83,84.72,84.79,9400.0,64.9684,65.0451,64.9608,65.0145,9400.0
2013-08-27 13:40:00,84.79,84.9,84.79,84.9,20400.0,65.0145,65.0988,65.0145,65.0988,20400.0
2013-08-27 13:50:00,84.91,84.91,84.81,84.81,12600.0,65.1065,65.1065,65.0298,65.0298,12600.0
2013-08-27 14:00:00,84.79,84.81,84.75,84.76,15300.0,65.0145,65.0298,64.9838,64.9915,15300.0
2013-08-27 14:10:00,84.75,84.75,84.67,84.7,40100.0,64.9838,64.9838,64.9224,64.9454,40100.0
2013-08-27 14:20:00,84.7,84.71,84.55,84.63,56100.0,64.9454,64.9531,64.8304,64.8918,56100.0
2013-08-27 14:30:00,84.63,84.64,84.5,84.59,21100.0,64.8918,64.8994,64.7921,64.8611,21100.0
2013-08-27 14:40:00,84.58,84.68,84.57,84.64,39500.0,64.8534,64.9301,64.8458,64.8994,39500.0
2013-08-27 14:50:00,84.63,84.68,84.6,84.62,35500.0,64.8918,64.9301,64.8688,64.8841,35500.0
2013-08-27 15:00:00,84.61,84.71,84.59,84.66,19900.0,64.8764,64.9531,64.8611,64.9148,19900.0
2013-08-27 15:10:00,84.65,84.65,84.45,84.5,39000.0,64.9071,64.9071,64.7538,64.7921,39000.0
2013-08-27 15:20:00,84.49,84.57,84.44,84.51,102000.0,64.7844,64.8458,64.7461,64.7998,102000.0
2013-08-27 15:30:00,84.51,84.53,84.39,84.45,48800.0,64.7998,64.8151,64.7077,64.7538,48800.0
2013-08-27 15:40:00,84.45,84.57,84.43,84.54,65500.0,64.7538,64.8458,64.7384,64.8228,65500.0
2013-08-27 15:50:00,84.54,84.55,84.42,84.42,69500.0,64.8228,64.8304,64.7307,64.7307,69500.0
2013-08-28 09:30:00,84.38,84.46,84.23,84.45,110500.0,64.7001,64.7614,64.5851,64.7538,110500.0
2013-08-28 09:40:00,84.48,84.63,84.48,84.62,32700.0,64.7768,64.8918,64.7768,64.8841,32700.0
2013-08-28 09:50:00,84.62,84.66,84.51,84.52,23700.0,64.8841,64.9148,64.7998,64.8074,23700.0
2013-08-28 10:00:00,84.53,84.59,84.45,84.48,24600.0,64.8151,64.8611,64.7538,64.7768,24600.0
2013-08-28 10:10:00,84.48,84.68,84.48,84.68,26200.0,64.7768,64.9301,64.7768,64.9301,26200.0
2013-08-28 10:20:00,84.67,84.71,84.62,84.67,10400.0,64.9224,64.9531,64.8841,64.9224,10400.0
2013-08-28 10:30:00,84.66,84.79,84.62,84.75,20000.0,64.9148,65.0145,64.8841,64.9838,20000.0
2013-08-28 10:40:00,84.75,84.77,84.7,84.73,10600.0,64.9838,64.9991,64.9454,64.9684,10600.0
2013-08-28 10:50:00,84.72,84.83,84.72,84.82,7900.0,64.9608,65.0451,64.9608,65.0375,7900.0
2013-08-28 11:00:00,84.82,84.85,84.79,84.83,17500.0,65.0375,65.0605,65.0145,65.0451,17500.0
2013-08-28 11:10:00,84.85,84.9,84.81,84.82,28400.0,65.0605,65.0988,65.0298,65.0375,28400.0
2013-08-28 11:20:00,84.83,84.89,84.82,84.82,10700.0,65.0451,65.0911,65.0375,65.0375,10700.0
2013-08-28 11:30:00,84.83,84.84,84.77,84.8,23500.0,65.0451,65.0528,64.9991,65.0221,23500.0
2013-08-28 11:40:00,84.78,84.85,84.77,84.81,19200.0,65.0068,65.0605,64.9991,65.0298,19200.0
2013-08-28 11:50:00,84.83,84.97,84.83,84.97,13000.0,65.0451,65.1525,65.0451,65.1525,13000.0
2013-08-28 12:00:00,84.96,84.96,84.9,84.93,12100.0,65.1448,65.1448,65.0988,65.1218,12100.0
2013-08-28 12:10:00,84.95,84.96,84.9,84.93,12500.0,65.1371,65.1448,65.0988,65.1218,12500.0
2013-08-28 12:20:00,84.93,85.01,84.9,85.0,6100.0,65.1218,65.1831,65.0988,65.1755,6100.0
2013-08-28 12:30:00,85.0,85.02,84.98,85.0,8900.0,65.1755,65.1908,65.1601,65.1755,8900.0
2013-08-28 12:40:00,85.0,85.0,84.95,84.97,9000.0,65.1755,65.1755,65.1371,65.1525,9000.0
2013-08-28 12:50:00,84.99,85.03,84.99,85.0,8100.0,65.1678,65.1985,65.1678,65.1755,8100.0
2013-08-28 13:00:00,85.0,85.05,85.0,85.04,2500.0,65.1755,65.2138,65.1755,65.2061,2500.0
2013-08-28 13:10:00,85.0,85.0,84.93,84.95,26700.0,65.1755,65.1755,65.1218,65.1371,26700.0
2013-08-28 13:20:00,84.97,85.0,84.94,85.0,16400.0,65.1525,65.1755,65.1295,65.1755,16400.0
2013-08-28 13:30:00,85.01,85.01,84.93,84.97,10200.0,65.1831,65.1831,65.1218,65.1525,10200.0
2013-08-28 13:40:00,84.98,85.0,84.97,85.0,6300.0,65.1601,65.1755,65.1525,65.1755,6300.0
2013-08-28 13:50:00,85.0,85.01,84.96,84.99,18400.0,65.1755,65.1831,65.1448,65.1678,18400.0
2013-08-28 14:00:00,85.02,85.03,84.94,84.94,15800.0,65.1908,65.1985,65.1295,65.1295,15800.0
2013-08-28 14:10:00,84.91,84.91,84.84,84.84,7100.0,65.1065,65.1065,65.0528,65.0528,7100.0
2013-08-28 14:20:00,84.84,84.89,84.84,84.87,22500.0,65.0528,65.0911,65.0528,65.0758,22500.0
2013-08-28 14:30:00,84.87,84.87,84.77,84.79,9400.0,65.0758,65.0758,64.9991,65.0145,9400.0
2013-08-28 14:40:00,84.79,84.81,84.72,84.79,15500.0,65.0145,65.0298,64.9608,65.0145,15500.0
2013-08-28 14:50:00,84.8,84.82,84.77,84.77,11700.0,65.0221,65.0375,64.9991,64.9991,11700.0
2013-08-28 15:00:00,84.78,84.87,84.75,84.87,21100.0,65.0068,65.0758,64.9838,65.0758,21100.0
2013-08-28 15:10:00,84.89,84.95,84.86,84.86,18200.0,65.0911,65.1371,65.0681,65.0681,18200.0
2013-08-28 15:20:00,84.87,84.95,84.87,84.9,30200.0,65.0758,65.1371,65.0758,65.0988,30200.0
2013-08-28 15:30:00,84.91,84.96,84.87,84.87,37300.0,65.1065,65.1448,65.0758,65.0758,37300.0
2013-08-28 15:40:00,84.88,84.88,84.77,84.78,28300.0,65.0835,65.0835,64.9991,65.0068,28300.0
2013-08-28 15:50:00,84.78,84.81,84.71,84.71,111000.0,65.0068,65.0298,64.9531,64.9531,111000.0
2013-08-29 09:30:00,84.55,84.7,84.47,84.69,26900.0,64.8304,64.9454,64.7691,64.9378,26900.0
2013-08-29 09:40:00,84.69,84.82,84.69,84.8,17400.0,64.9378,65.0375,64.9378,65.0221,17400.0
2013-08-29 09:50:00,84.8,84.94,84.8,84.84,10300.0,65.0221,65.1295,65.0221,65.0528,10300.0
2013-08-29 10:00:00,84.84,84.9,84.8,84.9,11000.0,65.0528,65.0988,65.0221,65.0988,11000.0
2013-08-29 10:10:00,84.91,84.99,84.85,84.96,12200.0,65.1065,65.1678,65.0605,65.1448,12200.0
2013-08-29 10:20:00,84.97,84.98,84.85,84.87,20800.0,65.1525,65.1601,65.0605,65.0758,20800.0
2013-08-29 10:30:00,84.89,85.05,84.89,85.03,32200.0,65.0911,65.2138,65.0911,65.1985,32200.0
2013-08-29 10:40:00,85.04,85.16,85.04,85.09,24500.0,65.2061,65.2982,65.2061,65.2445,24500.0
2013-08-29 10:50:00,85.08,85.18,85.08,85.12,13000.0,65.2368,65.3135,65.2368,65.2675,13000.0
2013-08-29 11:00:00,85.13,85.15,85.07,85.08,58900.0,65.2752,65.2905,65.2291,65.2368,58900.0
2013-08-29 11:10:00,85.09,85.14,85.06,85.1,25100.0,65.2445,65.2828,65.2215,65.2522,25100.0
2013-08-29 11:20:00,85.12,85.19,85.12,85.17,29900.0,65.2675,65.3212,65.2675,65.3058,29900.0
2013-08-29 11:30:00,85.18,85.19,85.14,85.15,15000.0,65.3135,65.3212,65.2828,65.2905,15000.0
2013-08-29 11:40:00,85.15,85.17,85.12,85.12,32600.0,65.2905,65.3058,65.2675,65.2675,32600.0
2013-08-29 11:50:00,85.13,85.17,85.13,85.17,29500.0,65.2752,65.3058,65.2752,65.3058,29500.0
2013-08-29 12:00:00,85.18,85.19,85.15,85.15,36500.0,65.3135,65.3212,65.2905,65.2905,36500.0
2013-08-29 12:10:00,85.14,85.14,85.05,85.09,24600.0,65.2828,65.2828,65.2138,65.2445,24600.0
2013-08-29 12:20:00,85.08,85.1,85.07,85.09,19600.0,65.2368,65.2522,65.2291,65.2445,19600.0
2013-08-29 12:30:00,85.1,85.1,84.99,85.02,37000.0,65.2522,65.2522,65.1678,65.1908,37000.0
2013-08-29 12:40:00,85.02,85.04,84.99,85.03,15700.0,65.1908,65.2061,65.1678,65.1985,15700.0
2013-08-29 12:50:00,85.02,85.05,85.0,85.05,22500.0,65.1908,65.2138,65.1755,65.2138,22500.0
2013-08-29 13:00:00,85.05,85.12,85.02,85.12,14800.0,65.2138,65.2675,65.1908,65.2675,14800.0
2013-08-29 13:10:00,85.11,85.11,85.05,85.06,25400.0,65.2598,65.2598,65.2138,65.2215,25400.0
2013-08-29 13:20:00,85.07,85.07,84.94,84.97,99100.0,65.2291,65.2291,65.1295,65.1525,99100.0
2013-08-29 13:30:00,84.97,84.98,84.86,84.9,79600.0,65.1525,65.1601,65.0681,65.0988,79600.0
2013-08-29 13:40:00,84.9,84.94,84.87,84.91,83300.0,65.0988,65.1295,65.0758,65.1065,83300.0
2013-08-29 13:50:00,84.91,84.92,84.82,84.85,48000.0,65.1065,65.1141,65.0375,65.0605,48000.0
2013-08-29 14:00:00,84.86,84.97,84.84,84.96,122200.0,65.0681,65.1525,65.0528,65.1448,122200.0
2013-08-29 14:10:00,84.96,84.97,84.88,84.91,85400.0,65.1448,65.1525,65.0835,65.1065,85400.0
2013-08-29 14:20:00,84.91,84.98,84.9,84.92,48100.0,65.1065,65.1601,65.0988,65.1141,48100.0
2013-08-29 14:30:00,84.93,85.0,84.92,84.93,113800.0,65.1218,65.1755,65.1141,65.1218,113800.0
2013-08-29 14:40:00,84.93,84.98,84.93,84.97,50800.0,65.1218,65.1601,65.1218,65.1525,50800.0
2013-08-29 14:50:00,84.98,84.98,84.95,84.97,70300.0,65.1601,65.1601,65.1371,65.1525,70300.0
2013-08-29 15:00:00,84.96,84.97,84.83,84.88,40300.0,65.1448,65.1525,65.0451,65.0835,40300.0
2013-08-29 15:10:00,84.9,84.95,84.88,84.9,178400.0,65.0988,65.1371,65.0835,65.0988,178400.0
2013-08-29 15:20:00,84.91,84.91,84.74,84.77,178700.0,65.1065,65.1065,64.9761,64.9991,178700.0
2013-08-29 15:30:00,84.76,84.76,84.63,84.72,96900.0,64.9915,64.9915,64.8918,64.9608,96900.0
2013-08-29 15:40:00,84.71,84.81,84.7,84.79,191200.0,64.9531,65.0298,64.9454,65.0145,191200.0
2013-08-29 15:50:00,84.78,84.8,84.71,84.71,67000.0,65.0068,65.0221,64.9531,64.9531,67000.0
2013-08-30 09:30:00,84.89,84.89,84.72,84.81,21800.0,65.0911,65.0911,64.9608,65.0298,21800.0
2013-08-30 09:40:00,84.83,84.86,84.74,84.75,9800.0,65.0451,65.0681,64.9761,64.9838,9800.0
2013-08-30 09:50:00,84.76,84.86,84.73,84.77,13800.0,64.9915,65.0681,64.9684,64.9991,13800.0
2013-08-30 10:00:00,84.8,84.8,84.6,84.65,15800.0,65.0221,65.0221,64.8688,64.9071,15800.0
2013-08-30 10:10:00,84.63,84.65,84.55,84.65,20200.0,64.8918,64.9071,64.8304,64.9071,20200.0
2013-08-30 10:20:00,84.65,84.69,84.6,84.62,33100.0,64.9071,64.9378,64.8688,64.8841,33100.0
2013-08-30 10:30:00,84.62,84.73,84.6,84.62,42300.0,64.8841,64.9684,64.8688,64.8841,42300.0
2013-08-30 10:40:00,84.62,84.62,84.43,84.52,46900.0,64.8841,64.8841,64.7384,64.8074,46900.0
2013-08-30 10:50:00,84.5,84.55,84.45,84.48,38100.0,64.7921,64.8304,64.7538,64.7768,38100.0
2013-08-30 11:00:00,84.49,84.56,84.45,84.52,18600.0,64.7844,64.8381,64.7538,64.8074,18600.0
2013-08-30 11:10:00,84.53,84.6,84.52,84.55,16100.0,64.8151,64.8688,64.8074,64.8304,16100.0
2013-08-30 11:20:00,84.54,84.57,84.46,84.46,28000.0,64.8228,64.8458,64.7614,64.7614,28000.0
2013-08-30 11:30:00,84.45,84.48,84.39,84.4,463400.0,64.7538,64.7768,64.7077,64.7154,463400.0
2013-08-30 11:40:00,84.39,84.49,84.35,84.46,37000.0,64.7077,64.7844,64.6771,64.7614,37000.0
2013-08-30 11:50:00,84.46,84.46,84.38,84.4,33800.0,64.7614,64.7614,64.7001,64.7154,33800.0
2013-08-30 12:00:00,84.4,84.47,84.38,84.44,42200.0,64.7154,64.7691,64.7001,64.7461,42200.0
2013-08-30 12:10:00,84.44,84.52,84.44,84.52,24900.0,64.7461,64.8074,64.7461,64.8074,24900.0
2013-08-30 12:20:00,84.52,84.54,84.45,84.51,26700.0,64.8074,64.8228,64.7538,64.7998,26700.0
2013-08-30 12:30:00,84.5,84.5,84.42,84.44,24000.0,64.7921,64.7921,64.7307,64.7461,24000.0
2013-08-30 12:40:00,84.45,84.49,84.42,84.48,19300.0,64.7538,64.7844,64.7307,64.7768,19300.0
2013-08-30 12:50:00,84.48,84.52,84.43,84.5,18300.0,64.7768,64.8074,64.7384,64.7921,18300.0
2013-08-30 13:00:00,84.49,84.5,84.23,84.24,40300.0,64.7844,64.7921,64.5851,64.5927,40300.0
2013-08-30 13:10:00,84.24,84.65,84.24,84.56,334200.0,64.5927,64.9071,64.5927,64.8381,334200.0
2013-08-30 13:20:00,84.57,84.57,84.42,84.53,49500.0,64.8458,64.8458,64.7307,64.8151,49500.0
2013-08-30 13:30:00,84.53,84.54,84.47,84.49,16300.0,64.8151,64.8228,64.7691,64.7844,16300.0
2013-08-30 13:40:00,84.48,84.58,84.45,84.54,21100.0,64.7768,64.8534,64.7538,64.8228,21100.0
2013-08-30 13:50:00,84.54,84.56,84.41,84.41,45800.0,64.8228,64.8381,64.7231,64.7231,45800.0
2013-08-30 14:00:00,84.4,84.43,84.34,84.39,20300.0,64.7154,64.7384,64.6694,64.7077,20300.0
2013-08-30 14:10:00,84.39,84.43,84.37,84.41,14600.0,64.7077,64.7384,64.6924,64.7231,14600.0
2013-08-30 14:20:00,84.41,84.45,84.39,84.41,94200.0,64.7231,64.7538,64.7077,64.7231,94200.0
2013-08-30 14:30:00,84.39,84.54,84.39,84.54,14200.0,64.7077,64.8228,64.7077,64.8228,14200.0
2013-08-30 14:40:00,84.53,84.54,84.48,84.5,16600.0,64.8151,64.8228,64.7768,64.7921,16600.0
2013-08-30 14:50:00,84.52,84.56,84.51,84.53,15100.0,64.8074,64.8381,64.7998,64.8151,15100.0
2013-08-30 15:00:00,84.51,84.57,84.46,84.49,16900.0,64.7998,64.8458,64.7614,64.7844,16900.0
2013-08-30 15:10:00,84.5,84.59,84.48,84.56,17800.0,64.7921,64.8611,64.7768,64.8381,17800.0
2013-08-30 15:20:00,84.56,84.57,84.49,84.51,24000.0,64.8381,64.8458,64.7844,64.7998,24000.0
2013-08-30 15:30:00,84.5,84.5,84.4,84.41,29400.0,64.7921,64.7921,64.7154,64.7231,29400.0
2013-08-30 15:40:00,84.41,84.42,84.28,84.3,75300.0,64.7231,64.7307,64.6234,64.6387,75300.0
2013-08-30 15:50:00,84.3,84.49,84.17,84.4,187300.0,64.6387,64.7844,64.5391,64.7154,187300.0
2013-09-03 09:30:00,85.26,85.47,85.26,85.42,41700.0,65.3748,65.5359,65.3748,65.4975,41700.0
2013-09-03 09:40:00,85.42,85.42,85.31,85.31,4900.0,65.4975,65.4975,65.4132,65.4132,4900.0
2013-09-03 09:50:00,85.33,85.34,85.23,85.27,23500.0,65.4285,65.4362,65.3518,65.3825,23500.0
2013-09-03 10:00:00,85.25,85.3,85.15,85.19,20700.0,65.3672,65.4055,65.2905,65.3212,20700.0
2013-09-03 10:10:00,85.2,85.3,85.12,85.12,16000.0,65.3288,65.4055,65.2675,65.2675,16000.0
2013-09-03 10:20:00,85.14,85.14,85.06,85.13,8300.0,65.2828,65.2828,65.2215,65.2752,8300.0
2013-09-03 10:30:00,85.15,85.21,85.1,85.19,60200.0,65.2905,65.3365,65.2522,65.3212,60200.0
2013-09-03 10:40:00,85.19,85.24,85.16,85.21,121000.0,65.3212,65.3595,65.2982,65.3365,121000.0
2013-09-03 10:50:00,85.19,85.19,85.09,85.11,31500.0,65.3212,65.3212,65.2445,65.2598,31500.0
2013-09-03 11:00:00,85.1,85.17,85.1,85.14,15100.0,65.2522,65.3058,65.2522,65.2828,15100.0
2013-09-03 11:10:00,85.15,85.18,85.0,85.01,27100.0,65.2905,65.3135,65.1755,65.1831,27100.0
2013-09-03 11:20:00,84.97,84.97,84.71,84.72,23400.0,65.1525,65.1525,64.9531,64.9608,23400.0
2013-09-03 11:30:00,84.7,84.8,84.7,84.78,24100.0,64.9454,65.0221,64.9454,65.0068,24100.0
2013-09-03 11:40:00,84.8,84.84,84.65,84.75,21900.0,65.0221,65.0528,64.9071,64.9838,21900.0
2013-09-03 11:50:00,84.76,84.78,84.69,84.74,19500.0,64.9915,65.0068,64.9378,64.9761,19500.0
2013-09-03 12:00:00,84.74,84.79,84.7,84.78,19900.0,64.9761,65.0145,64.9454,65.0068,19900.0
2013-09-03 12:10:00,84.78,84.79,84.66,84.67,31400.0,65.0068,65.0145,64.9148,64.9224,31400.0
2013-09-03 12:20:00,84.66,84.74,84.66,84.71,6500.0,64.9148,64.9761,64.9148,64.9531,6500.0
2013-09-03 12:30:00,84.72,84.73,84.66,84.69,13300.0,64.9608,64.9684,64.9148,64.9378,13300.0
2013-09-03 12:40:00,84.68,84.68,84.51,84.56,12600.0,64.9301,64.9301,64.7998,64.8381,12600.0
2013-09-03 12:50:00,84.56,84.58,84.5,84.51,8200.0,64.8381,64.8534,64.7921,64.7998,8200.0
2013-09-03 13:00:00,84.51,84.53,84.43,84.53,33700.0,64.7998,64.8151,64.7384,64.8151,33700.0
2013-09-03 13:10:00,84.55,84.58,84.47,84.47,10400.0,64.8304,64.8534,64.7691,64.7691,10400.0
2013-09-03 13:20:00,84.47,84.56,84.45,84.56,10600.0,64.7691,64.8381,64.7538,64.8381,10600.0
2013-09-03 13:30:00,84.57,84.59,84.5,84.56,7900.0,64.8458,64.8611,64.7921,64.8381,7900.0
2013-09-03 13:40:00,84.56,84.59,84.41,84.42,11700.0,64.8381,64.8611,64.7231,64.7307,11700.0
2013-09-03 13:50:00,84.45,84.5,84.41,84.41,11200.0,64.7538,64.7921,64.7231,64.7231,11200.0
2013-09-03 14:00:00,84.45,84.53,84.45,84.5,18600.0,64.7538,64.8151,64.7538,64.7921,18600.0
2013-09-03 14:10:00,84.51,84.61,84.51,84.56,20600.0,64.7998,64.8764,64.7998,64.8381,20600.0
2013-09-03 14:20:00,84.55,84.55,84.39,84.49,59100.0,64.8304,64.8304,64.7077,64.7844,59100.0
2013-09-03 14:30:00,84.49,84.55,84.43,84.48,203600.0,64.7844,64.8304,64.7384,64.7768,203600.0
2013-09-03 14:40:00,84.47,84.48,84.38,84.43,46200.0,64.7691,64.7768,64.7001,64.7384,46200.0
2013-09-03 14:50:00,84.42,84.54,84.34,84.54,36400.0,64.7307,64.8228,64.6694,64.8228,36400.0
2013-09-03 15:00:00,84.54,84.73,84.52,84.7,44300.0,64.8228,64.9684,64.8074,64.9454,44300.0
2013-09-03 15:10:00,84.7,84.76,84.67,84.67,13000.0,64.9454,64.9915,64.9224,64.9224,13000.0
2013-09-03 15:20:00,84.66,84.7,84.62,84.64,13400.0,64.9148,64.9454,64.8841,64.8994,13400.0
2013-09-03 15:30:00,84.66,84.75,84.66,84.75,21100.0,64.9148,64.9838,64.9148,64.9838,21100.0
2013-09-03 15:40:00,84.75,84.81,84.58,84.61,60100.0,64.9838,65.0298,64.8534,64.8764,60100.0
2013-09-03 15:50:00,84.63,84.71,84.62,84.68,162800.0,64.8918,64.9531,64.8841,64.9301,162800.0
2013-09-04 09:30:00,84.75,84.79,84.61,84.7,18600.0,64.9838,65.0145,64.8764,64.9454,18600.0
2013-09-04 09:40:00,84.79,84.96,84.79,84.95,14000.0,65.0145,65.1448,65.0145,65.1371,14000.0
2013-09-04 09:50:00,84.96,85.04,84.96,84.96,15000.0,65.1448,65.2061,65.1448,65.1448,15000.0
2013-09-04 10:00:00,84.98,85.14,84.98,85.11,24600.0,65.1601,65.2828,65.1601,65.2598,24600.0
2013-09-04 10:10:00,85.12,85.21,85.12,85.18,38200.0,65.2675,65.3365,65.2675,65.3135,38200.0
2013-09-04 10:20:00,85.18,85.25,85.16,85.25,20600.0,65.3135,65.3672,65.2982,65.3672,20600.0
2013-09-04 10:30:00,85.24,85.24,85.16,85.24,16300.0,65.3595,65.3595,65.2982,65.3595,16300.0
2013-09-04 10:40:00,85.25,85.26,85.22,85.23,16700.0,65.3672,65.3748,65.3442,65.3518,16700.0
2013-09-04 10:50:00,85.23,85.29,85.23,85.27,19500.0,65.3518,65.3978,65.3518,65.3825,19500.0
2013-09-04 11:00:00,85.27,85.37,85.26,85.37,6800.0,65.3825,65.4592,65.3748,65.4592,6800.0
2013-09-04 11:10:00,85.37,85.37,85.31,85.32,41500.0,65.4592,65.4592,65.4132,65.4208,41500.0
2013-09-04 11:20:00,85.31,85.34,85.31,85.33,14300.0,65.4132,65.4362,65.4132,65.4285,14300.0
2013-09-04 11:30:00,85.34,85.38,85.34,85.36,15600.0,65.4362,65.4668,65.4362,65.4515,15600.0
2013-09-04 11:40:00,85.37,85.47,85.37,85.44,11700.0,65.4592,65.5359,65.4592,65.5129,11700.0
2013-09-04 11:50:00,85.45,85.55,85.45,85.53,14300.0,65.5205,65.5972,65.5205,65.5819,14300.0
2013-09-04 12:00:00,85.54,85.54,85.49,85.52,21200.0,65.5895,65.5895,65.5512,65.5742,21200.0
2013-09-04 12:10:00,85.53,85.56,85.49,85.5,17600.0,65.5819,65.6049,65.5512,65.5589,17600.0
2013-09-04 12:20:00,85.5,85.51,85.48,85.5,23100.0,65.5589,65.5665,65.5435,65.5589,23100.0
2013-09-04 12:30:00,85.51,85.53,85.49,85.53,12800.0,65.5665,65.5819,65.5512,65.5819,12800.0
2013-09-04 12:40:00,85.53,85.53,85.47,85.5,25600.0,65.5819,65.5819,65.5359,65.5589,25600.0
2013-09-04 12:50:00,85.51,85.51,85.45,85.48,12000.0,65.5665,65.5665,65.5205,65.5435,12000.0
2013-09-04 13:00:00,85.48,85.5,85.45,85.48,5400.0,65.5435,65.5589,65.5205,65.5435,5400.0
2013-09-04 13:10:00,85.48,85.54,85.48,85.54,4700.0,65.5435,65.5895,65.5435,65.5895,4700.0
2013-09-04 13:20:00,85.55,85.59,85.55,85.56,16700.0,65.5972,65.6279,65.5972,65.6049,16700.0
2013-09-04 13:30:00,85.56,85.56,85.52,85.52,10300.0,65.6049,65.6049,65.5742,65.5742,10300.0
2013-09-04 13:40:00,85.54,85.54,85.47,85.47,9200.0,65.5895,65.5895,65.5359,65.5359,9200.0
2013-09-04 13:50:00,85.48,85.48,85.4,85.43,8100.0,65.5435,65.5435,65.4822,65.5052,8100.0
2013-09-04 14:00:00,85.42,85.51,85.4,85.4,12700.0,65.4975,65.5665,65.4822,65.4822,12700.0
2013-09-04 14:10:00,85.4,85.44,85.39,85.43,43600.0,65.4822,65.5129,65.4745,65.5052,43600.0
2013-09-04 14:20:00,85.44,85.45,85.42,85.42,7800.0,65.5129,65.5205,65.4975,65.4975,7800.0
2013-09-04 14:30:00,85.43,85.43,85.39,85.43,8800.0,65.5052,65.5052,65.4745,65.5052,8800.0
2013-09-04 14:40:00,85.42,85.45,85.41,85.45,8100.0,65.4975,65.5205,65.4899,65.5205,8100.0
2013-09-04 14:50:00,85.44,85.54,85.43,85.52,96200.0,65.5129,65.5895,65.5052,65.5742,96200.0
2013-09-04 15:00:00,85.52,85.54,85.47,85.51,22100.0,65.5742,65.5895,65.5359,65.5665,22100.0
2013-09-04 15:10:00,85.51,85.57,85.51,85.57,28200.0,65.5665,65.6125,65.5665,65.6125,28200.0
2013-09-04 15:20:00,85.56,85.57,85.36,85.46,39600.0,65.6049,65.6125,65.4515,65.5282,39600.0
2013-09-04 15:30:00,85.46,85.47,85.34,85.36,22800.0,65.5282,65.5359,65.4362,65.4515,22800.0
2013-09-04 15:40:00,85.35,85.48,85.35,85.46,35100.0,65.4438,65.5435,65.4438,65.5282,35100.0
2013-09-04 15:50:00,85.46,85.46,85.35,85.45,77700.0,65.5282,65.5282,65.4438,65.5205,77700.0
2013-09-05 09:30:00,85.53,85.66,85.41,85.63,25700.0,65.5819,65.6815,65.4899,65.6585,25700.0
2013-09-05 09:40:00,85.64,85.73,85.55,85.7,38900.0,65.6662,65.7352,65.5972,65.7122,38900.0
2013-09-05 09:50:00,85.69,85.75,85.64,85.74,16700.0,65.7045,65.7506,65.6662,65.7429,16700.0
2013-09-05 10:00:00,85.75,85.75,85.63,85.65,30000.0,65.7506,65.7506,65.6585,65.6739,30000.0
2013-09-05 10:10:00,85.67,85.75,85.67,85.74,11300.0,65.6892,65.7506,65.6892,65.7429,11300.0
2013-09-05 10:20:00,85.7,85.72,85.67,85.69,19300.0,65.7122,65.7276,65.6892,65.7045,19300.0
2013-09-05 10:30:00,85.7,85.7,85.52,85.56,17800.0,65.7122,65.7122,65.5742,65.6049,17800.0
2013-09-05 10:40:00,85.55,85.6,85.52,85.59,25900.0,65.5972,65.6355,65.5742,65.6279,25900.0
2013-09-05 10:50:00,85.57,85.66,85.54,85.54,20300.0,65.6125,65.6815,65.5895,65.5895,20300.0
2013-09-05 11:00:00,85.53,85.6,85.53,85.6,19600.0,65.5819,65.6355,65.5819,65.6355,19600.0
2013-09-05 11:10:00,85.6,85.62,85.59,85.61,6700.0,65.6355,65.6509,65.6279,65.6432,6700.0
2013-09-05 11:20:00,85.6,85.62,85.54,85.56,18900.0,65.6355,65.6509,65.5895,65.6049,18900.0
2013-09-05 11:30:00,85.6,85.66,85.58,85.62,18200.0,65.6355,65.6815,65.6202,65.6509,18200.0
2013-09-05 11:40:00,85.62,85.67,85.62,85.67,6000.0,65.6509,65.6892,65.6509,65.6892,6000.0
2013-09-05 11:50:00,85.67,85.68,85.64,85.67,6700.0,65.6892,65.6969,65.6662,65.6892,6700.0
2013-09-05 12:00:00,85.66,85.68,85.63,85.65,11900.0,65.6815,65.6969,65.6585,65.6739,11900.0
2013-09-05 12:10:00,85.65,85.65,85.58,85.59,7500.0,65.6739,65.6739,65.6202,65.6279,7500.0
2013-09-05 12:20:00,85.6,85.64,85.59,85.61,9400.0,65.6355,65.6662,65.6279,65.6432,9400.0
2013-09-05 12:30:00,85.61,85.61,85.58,85.61,11900.0,65.6432,65.6432,65.6202,65.6432,11900.0
2013-09-05 12:40:00,85.61,85.64,85.59,85.63,3800.0,65.6432,65.6662,65.6279,65.6585,3800.0
2013-09-05 12:50:00,85.6,85.63,85.6,85.62,42400.0,65.6355,65.6585,65.6355,65.6509,42400.0
2013-09-05 13:00:00,85.61,85.62,85.57,85.57,9200.0,65.6432,65.6509,65.6125,65.6125,9200.0
2013-09-05 13:10:00,85.56,85.59,85.54,85.59,5900.0,65.6049,65.6279,65.5895,65.6279,5900.0
2013-09-05 13:20:00,85.59,85.64,85.59,85.62,25000.0,65.6279,65.6662,65.6279,65.6509,25000.0
2013-09-05 13:30:00,85.62,85.63,85.61,85.63,6300.0,65.6509,65.6585,65.6432,65.6585,6300.0
2013-09-05 13:40:00,85.62,85.69,85.62,85.67,42100.0,65.6509,65.7045,65.6509,65.6892,42100.0
2013-09-05 13:50:00,85.66,85.68,85.58,85.58,22400.0,65.6815,65.6969,65.6202,65.6202,22400.0
2013-09-05 14:00:00,85.57,85.63,85.56,85.63,7900.0,65.6125,65.6585,65.6049,65.6585,7900.0
2013-09-05 14:10:00,85.62,85.66,85.61,85.65,9200.0,65.6509,65.6815,65.6432,65.6739,9200.0
2013-09-05 14:20:00,85.65,85.65,85.59,85.61,25400.0,65.6739,65.6739,65.6279,65.6432,25400.0
2013-09-05 14:30:00,85.62,85.65,85.62,85.64,16800.0,65.6509,65.6739,65.6509,65.6662,16800.0
2013-09-05 14:40:00,85.65,85.66,85.6,85.61,11700.0,65.6739,65.6815,65.6355,65.6432,11700.0
2013-09-05 14:50:00,85.62,85.69,85.62,85.63,7100.0,65.6509,65.7045,65.6509,65.6585,7100.0
2013-09-05 15:00:00,85.64,85.65,85.6,85.61,7700.0,65.6662,65.6739,65.6355,65.6432,7700.0
2013-09-05 15:10:00,85.59,85.61,85.59,85.61,7000.0,65.6279,65.6432,65.6279,65.6432,7000.0
2013-09-05 15:20:00,85.61,85.61,85.57,85.59,16800.0,65.6432,65.6432,65.6125,65.6279,16800.0
2013-09-05 15:30:00,85.59,85.59,85.53,85.56,29200.0,65.6279,65.6279,65.5819,65.6049,29200.0
2013-09-05 15:40:00,85.55,85.58,85.51,85.53,9200.0,65.5972,65.6202,65.5665,65.5819,9200.0
2013-09-05 15:50:00,85.53,85.54,85.48,85.51,20400.0,65.5819,65.5895,65.5435,65.5665,20400.0
2013-09-06 09:30:00,85.8,85.91,85.68,85.68,54800.0,65.7889,65.8732,65.6969,65.6969,54800.0
2013-09-06 09:40:00,85.66,85.66,84.99,85.2,38700.0,65.6815,65.6815,65.1678,65.3288,38700.0
2013-09-06 09:50:00,85.19,85.25,85.13,85.17,59400.0,65.3212,65.3672,65.2752,65.3058,59400.0
2013-09-06 10:00:00,85.19,85.19,84.83,85.1,44000.0,65.3212,65.3212,65.0451,65.2522,44000.0
2013-09-06 10:10:00,85.13,85.28,85.04,85.22,1197000.0,65.2752,65.3902,65.2061,65.3442,1197000.0
2013-09-06 10:20:00,85.22,85.32,85.18,85.29,228900.0,65.3442,65.4208,65.3135,65.3978,228900.0
2013-09-06 10:30:00,85.3,85.38,85.28,85.28,53300.0,65.4055,65.4668,65.3902,65.3902,53300.0
2013-09-06 10:40:00,85.28,85.58,85.28,85.54,40200.0,65.3902,65.6202,65.3902,65.5895,40200.0
2013-09-06 10:50:00,85.53,85.68,85.5,85.66,78000.0,65.5819,65.6969,65.5589,65.6815,78000.0
2013-09-06 11:00:00,85.66,85.84,85.66,85.73,35600.0,65.6815,65.8196,65.6815,65.7352,35600.0
2013-09-06 11:10:00,85.74,85.82,85.71,85.71,34100.0,65.7429,65.8042,65.7199,65.7199,34100.0
2013-09-06 11:20:00,85.72,85.81,85.72,85.81,56300.0,65.7276,65.7966,65.7276,65.7966,56300.0
2013-09-06 11:30:00,85.82,85.87,85.77,85.83,27200.0,65.8042,65.8426,65.7659,65.8119,27200.0
2013-09-06 11:40:00,85.83,85.86,85.78,85.82,34000.0,65.8119,65.8349,65.7736,65.8042,34000.0
2013-09-06 11:50:00,85.81,85.84,85.76,85.84,28100.0,65.7966,65.8196,65.7582,65.8196,28100.0
2013-09-06 12:00:00,85.83,85.87,85.79,85.81,34500.0,65.8119,65.8426,65.7812,65.7966,34500.0
2013-09-06 12:10:00,85.81,85.88,85.81,85.86,26500.0,65.7966,65.8502,65.7966,65.8349,26500.0
2013-09-06 12:20:00,85.86,85.87,85.79,85.82,26400.0,65.8349,65.8426,65.7812,65.8042,26400.0
2013-09-06 12:30:00,85.82,85.83,85.7,85.7,23000.0,65.8042,65.8119,65.7122,65.7122,23000.0
2013-09-06 12:40:00,85.7,85.75,85.66,85.72,26900.0,65.7122,65.7506,65.6815,65.7276,26900.0
2013-09-06 12:50:00,85.72,85.77,85.69,85.76,31400.0,65.7276,65.7659,65.7045,65.7582,31400.0
2013-09-06 13:00:00,85.76,85.85,85.76,85.83,27600.0,65.7582,65.8272,65.7582,65.8119,27600.0
2013-09-06 13:10:00,85.83,85.91,85.82,85.9,31800.0,65.8119,65.8732,65.8042,65.8656,31800.0
2013-09-06 13:20:00,85.91,85.91,85.82,85.86,39700.0,65.8732,65.8732,65.8042,65.8349,39700.0
2013-09-06 13:30:00,85.84,85.9,85.84,85.88,5100.0,65.8196,65.8656,65.8196,65.8502,5100.0
2013-09-06 13:40:00,85.87,86.0,85.87,85.98,21600.0,65.8426,65.9422,65.8426,65.9269,21600.0
2013-09-06 13:50:00,86.03,86.04,85.99,86.0,23200.0,65.9652,65.9729,65.9346,65.9422,23200.0
2013-09-06 14:00:00,86.01,86.07,85.98,86.02,11900.0,65.9499,65.9959,65.9269,65.9576,11900.0
2013-09-06 14:10:00,86.03,86.03,85.96,85.98,12100.0,65.9652,65.9652,65.9116,65.9269,12100.0
2013-09-06 14:20:00,85.97,86.01,85.97,86.01,17700.0,65.9192,65.9499,65.9192,65.9499,17700.0
2013-09-06 14:30:00,86.02,86.04,85.98,86.01,33400.0,65.9576,65.9729,65.9269,65.9499,33400.0
2013-09-06 14:40:00,86.02,86.02,85.93,85.97,31800.0,65.9576,65.9576,65.8886,65.9192,31800.0
2013-09-06 14:50:00,85.98,86.0,85.88,85.9,32800.0,65.9269,65.9422,65.8502,65.8656,32800.0
2013-09-06 15:00:00,85.9,85.93,85.75,85.8,29300.0,65.8656,65.8886,65.7506,65.7889,29300.0
2013-09-06 15:10:00,85.78,85.79,85.68,85.79,26600.0,65.7736,65.7812,65.6969,65.7812,26600.0
2013-09-06 15:20:00,85.79,85.84,85.76,85.8,17100.0,65.7812,65.8196,65.7582,65.7889,17100.0
2013-09-06 15:30:00,85.8,85.8,85.67,85.74,19300.0,65.7889,65.7889,65.6892,65.7429,19300.0
2013-09-06 15:40:00,85.74,85.77,85.59,85.59,44800.0,65.7429,65.7659,65.6279,65.6279,44800.0
2013-09-06 15:50:00,85.59,85.68,85.51,85.55,32600.0,65.6279,65.6969,65.5665,65.5972,32600.0
2013-09-09 09:30:00,85.75,85.91,85.75,85.82,30000.0,65.7506,65.8732,65.7506,65.8042,30000.0
2013-09-09 09:40:00,85.83,85.97,85.81,85.96,17800.0,65.8119,65.9192,65.7966,65.9116,17800.0
2013-09-09 09:50:00,85.99,86.1,85.99,86.06,21300.0,65.9346,66.0189,65.9346,65.9883,21300.0
2013-09-09 10:00:00,86.07,86.11,85.96,85.97,13400.0,65.9959,66.0266,65.9116,65.9192,13400.0
2013-09-09 10:10:00,85.97,86.02,85.92,85.97,24500.0,65.9192,65.9576,65.8809,65.9192,24500.0
2013-09-09 10:20:00,85.99,86.02,85.91,85.91,18200.0,65.9346,65.9576,65.8732,65.8732,18200.0
2013-09-09 10:30:00,85.9,86.01,85.9,85.96,14100.0,65.8656,65.9499,65.8656,65.9116,14100.0
2013-09-09 10:40:00,85.97,86.02,85.97,86.0,28300.0,65.9192,65.9576,65.9192,65.9422,28300.0
2013-09-09 10:50:00,86.0,86.0,85.93,85.98,8200.0,65.9422,65.9422,65.8886,65.9269,8200.0
2013-09-09 11:00:00,85.99,86.02,85.95,86.0,10200.0,65.9346,65.9576,65.9039,65.9422,10200.0
2013-09-09 11:10:00,86.03,86.03,85.94,85.97,31600.0,65.9652,65.9652,65.8962,65.9192,31600.0
2013-09-09 11:20:00,85.97,85.99,85.94,85.96,15500.0,65.9192,65.9346,65.8962,65.9116,15500.0
2013-09-09 11:30:00,85.98,86.05,85.96,86.05,17300.0,65.9269,65.9806,65.9116,65.9806,17300.0
2013-09-09 11:40:00,86.07,86.09,86.06,86.09,11700.0,65.9959,66.0113,65.9883,66.0113,11700.0
2013-09-09 11:50:00,86.1,86.11,86.06,86.08,16900.0,66.0189,66.0266,65.9883,66.0036,16900.0
2013-09-09 12:00:00,86.09,86.13,86.09,86.11,16400.0,66.0113,66.0419,66.0113,66.0266,16400.0
2013-09-09 12:10:00,86.11,86.23,86.11,86.22,11400.0,66.0266,66.1186,66.0266,66.1109,11400.0
2013-09-09 12:20:00,86.21,86.22,86.18,86.2,16700.0,66.1033,66.1109,66.0803,66.0956,16700.0
2013-09-09 12:30:00,86.2,86.2,86.14,86.17,22300.0,66.0956,66.0956,66.0496,66.0726,22300.0
2013-09-09 12:40:00,86.18,86.18,86.15,86.15,10500.0,66.0803,66.0803,66.0573,66.0573,10500.0
2013-09-09 12:50:00,86.17,86.19,86.15,86.18,5800.0,66.0726,66.0879,66.0573,66.0803,5800.0
2013-09-09 13:00:00,86.18,86.23,86.18,86.18,7900.0,66.0803,66.1186,66.0803,66.0803,7900.0
2013-09-09 13:10:00,86.17,86.22,86.17,86.18,5800.0,66.0726,66.1109,66.0726,66.0803,5800.0
2013-09-09 13:20:00,86.17,86.22,86.17,86.19,16300.0,66.0726,66.1109,66.0726,66.0879,16300.0
2013-09-09 13:30:00,86.19,86.24,86.19,86.22,6000.0,66.0879,66.1263,66.0879,66.1109,6000.0
2013-09-09 13:40:00,86.2,86.28,86.19,86.25,11900.0,66.0956,66.1569,66.0879,66.1339,11900.0
2013-09-09 13:50:00,86.26,86.32,86.24,86.32,12100.0,66.1416,66.1876,66.1263,66.1876,12100.0
2013-09-09 14:00:00,86.34,86.37,86.32,86.34,23000.0,66.2029,66.226,66.1876,66.2029,23000.0
2013-09-09 14:10:00,86.35,86.45,86.34,86.45,28000.0,66.2106,66.2873,66.2029,66.2873,28000.0
2013-09-09 14:20:00,86.44,86.46,86.39,86.39,17700.0,66.2796,66.295,66.2413,66.2413,17700.0
2013-09-09 14:30:00,86.4,86.43,86.36,86.37,18800.0,66.249,66.272,66.2183,66.226,18800.0
2013-09-09 14:40:00,86.36,86.4,86.35,86.38,17200.0,66.2183,66.249,66.2106,66.2336,17200.0
2013-09-09 14:50:00,86.37,86.4,86.36,86.37,18500.0,66.226,66.249,66.2183,66.226,18500.0
2013-09-09 15:00:00,86.37,86.39,86.35,86.38,38200.0,66.226,66.2413,66.2106,66.2336,38200.0
2013-09-09 15:10:00,86.38,86.44,86.37,86.42,22900.0,66.2336,66.2796,66.226,66.2643,22900.0
2013-09-09 15:20:00,86.41,86.42,86.35,86.37,25000.0,66.2566,66.2643,66.2106,66.226,25000.0
2013-09-09 15:30:00,86.38,86.42,86.35,86.35,25900.0,66.2336,66.2643,66.2106,66.2106,25900.0
2013-09-09 15:40:00,86.35,86.38,86.34,86.37,11600.0,66.2106,66.2336,66.2029,66.226,11600.0
2013-09-09 15:50:00,86.38,86.43,86.37,86.41,73500.0,66.2336,66.272,66.226,66.2566,73500.0
2013-09-10 09:30:00,86.99,87.08,86.77,86.81,95000.0,66.7013,66.7704,66.5327,66.5633,95000.0
2013-09-10 09:40:00,86.81,86.92,86.8,86.92,23800.0,66.5633,66.6477,66.5557,66.6477,23800.0
2013-09-10 09:50:00,86.93,87.03,86.92,86.95,32700.0,66.6553,66.732,66.6477,66.6707,32700.0
2013-09-10 10:00:00,86.98,87.06,86.96,87.02,25100.0,66.6937,66.755,66.6783,66.7244,25100.0
2013-09-10 10:10:00,87.0,87.06,86.95,86.98,19100.0,66.709,66.755,66.6707,66.6937,19100.0
2013-09-10 10:20:00,86.96,87.06,86.96,87.04,23000.0,66.6783,66.755,66.6783,66.7397,23000.0
2013-09-10 10:30:00,87.07,87.07,87.02,87.05,17900.0,66.7627,66.7627,66.7244,66.7474,17900.0
2013-09-10 10:40:00,87.05,87.11,87.05,87.08,24100.0,66.7474,66.7934,66.7474,66.7704,24100.0
2013-09-10 10:50:00,87.09,87.11,87.06,87.06,15800.0,66.778,66.7934,66.755,66.755,15800.0
2013-09-10 11:00:00,87.08,87.08,87.03,87.05,11500.0,66.7704,66.7704,66.732,66.7474,11500.0
2013-09-10 11:10:00,87.03,87.05,87.0,87.0,13100.0,66.732,66.7474,66.709,66.709,13100.0
2013-09-10 11:20:00,86.99,87.02,86.98,86.98,9000.0,66.7013,66.7244,66.6937,66.6937,9000.0
2013-09-10 11:30:00,86.96,86.97,86.91,86.92,9500.0,66.6783,66.686,66.64,66.6477,9500.0
2013-09-10 11:40:00,86.9,86.9,86.77,86.82,32200.0,66.6323,66.6323,66.5327,66.571,32200.0
2013-09-10 11:50:00,86.82,86.87,86.81,86.84,6900.0,66.571,66.6093,66.5633,66.5863,6900.0
2013-09-10 12:00:00,86.85,86.93,86.85,86.92,5900.0,66.594,66.6553,66.594,66.6477,5900.0
2013-09-10 12:10:00,86.91,86.93,86.9,86.92,5000.0,66.64,66.6553,66.6323,66.6477,5000.0
2013-09-10 12:20:00,86.94,86.94,86.89,86.91,16100.0,66.663,66.663,66.6247,66.64,16100.0
2013-09-10 12:30:00,86.9,86.95,86.9,86.92,9200.0,66.6323,66.6707,66.6323,66.6477,9200.0
2013-09-10 12:40:00,86.92,86.95,86.9,86.92,14700.0,66.6477,66.6707,66.6323,66.6477,14700.0
2013-09-10 12:50:00,86.92,86.99,86.91,86.98,9500.0,66.6477,66.7013,66.64,66.6937,9500.0
2013-09-10 13:00:00,86.98,86.98,86.94,86.94,5500.0,66.6937,66.6937,66.663,66.663,5500.0
2013-09-10 13:10:00,86.95,86.99,86.89,86.99,26700.0,66.6707,66.7013,66.6247,66.7013,26700.0
2013-09-10 13:20:00,86.97,87.03,86.96,87.01,6500.0,66.686,66.732,66.6783,66.7167,6500.0
2013-09-10 13:30:00,87.01,87.03,86.97,87.0,24400.0,66.7167,66.732,66.686,66.709,24400.0
2013-09-10 13:40:00,86.99,87.01,86.99,86.99,6400.0,66.7013,66.7167,66.7013,66.7013,6400.0
2013-09-10 13:50:00,86.98,87.0,86.98,86.98,6400.0,66.6937,66.709,66.6937,66.6937,6400.0
2013-09-10 14:00:00,86.99,87.01,86.97,86.97,23800.0,66.7013,66.7167,66.686,66.686,23800.0
2013-09-10 14:10:00,86.97,87.0,86.94,86.97,140400.0,66.686,66.709,66.663,66.686,140400.0
2013-09-10 14:20:00,86.95,86.99,86.95,86.98,26100.0,66.6707,66.7013,66.6707,66.6937,26100.0
2013-09-10 14:30:00,86.98,86.99,86.92,86.94,12400.0,66.6937,66.7013,66.6477,66.663,12400.0
2013-09-10 14:40:00,86.95,86.98,86.95,86.98,7700.0,66.6707,66.6937,66.6707,66.6937,7700.0
2013-09-10 14:50:00,86.98,87.02,86.95,87.01,29700.0,66.6937,66.7244,66.6707,66.7167,29700.0
2013-09-10 15:00:00,87.0,87.04,86.99,86.99,25100.0,66.709,66.7397,66.7013,66.7013,25100.0
2013-09-10 15:10:00,87.0,87.03,86.98,87.02,51900.0,66.709,66.732,66.6937,66.7244,51900.0
2013-09-10 15:20:00,87.03,87.06,87.01,87.04,17100.0,66.732,66.755,66.7167,66.7397,17100.0
2013-09-10 15:30:00,87.04,87.07,87.03,87.04,22200.0,66.7397,66.7627,66.732,66.7397,22200.0
2013-09-10 15:40:00,87.05,87.06,86.97,87.05,35200.0,66.7474,66.755,66.686,66.7474,35200.0
2013-09-10 15:50:00,87.04,87.12,87.0,87.1,39300.0,66.7397,66.801,66.709,66.7857,39300.0
2013-09-11 09:30:00,87.08,87.15,87.0,87.13,62800.0,66.7704,66.824,66.709,66.8087,62800.0
2013-09-11 09:40:00,87.15,87.15,87.03,87.03,27000.0,66.824,66.824,66.732,66.732,27000.0
2013-09-11 09:50:00,87.04,87.05,86.87,86.91,22100.0,66.7397,66.7474,66.6093,66.64,22100.0
2013-09-11 10:00:00,86.91,87.01,86.89,86.93,18400.0,66.64,66.7167,66.6247,66.6553,18400.0
2013-09-11 10:10:00,86.94,86.97,86.88,86.89,17400.0,66.663,66.686,66.617,66.6247,17400.0
2013-09-11 10:20:00,86.9,86.9,86.84,86.86,32200.0,66.6323,66.6323,66.5863,66.6017,32200.0
2013-09-11 10:30:00,86.85,86.95,86.85,86.9,24000.0,66.594,66.6707,66.594,66.6323,24000.0
2013-09-11 10:40:00,86.91,86.93,86.86,86.86,16100.0,66.64,66.6553,66.6017,66.6017,16100.0
2013-09-11 10:50:00,86.87,86.93,86.86,86.92,7600.0,66.6093,66.6553,66.6017,66.6477,7600.0
2013-09-11 11:00:00,86.92,86.99,86.91,86.98,8300.0,66.6477,66.7013,66.64,66.6937,8300.0
2013-09-11 11:10:00,86.99,87.02,86.96,86.96,15400.0,66.7013,66.7244,66.6783,66.6783,15400.0
2013-09-11 11:20:00,86.96,87.0,86.96,87.0,10900.0,66.6783,66.709,66.6783,66.709,10900.0
2013-09-11 11:30:00,86.99,87.18,86.99,87.17,24600.0,66.7013,66.847,66.7013,66.8394,24600.0
2013-09-11 11:40:00,87.16,87.18,87.14,87.16,3800.0,66.8317,66.847,66.8164,66.8317,3800.0
2013-09-11 11:50:00,87.17,87.18,87.14,87.18,16500.0,66.8394,66.847,66.8164,66.847,16500.0
2013-09-11 12:00:00,87.16,87.17,87.13,87.15,7300.0,66.8317,66.8394,66.8087,66.824,7300.0
2013-09-11 12:10:00,87.15,87.17,87.15,87.16,13900.0,66.824,66.8394,66.824,66.8317,13900.0
2013-09-11 12:20:00,87.17,87.19,87.15,87.18,7100.0,66.8394,66.8547,66.824,66.847,7100.0
2013-09-11 12:30:00,87.22,87.22,87.18,87.21,9700.0,66.8777,66.8777,66.847,66.87,9700.0
2013-09-11 12:40:00,87.21,87.22,87.17,87.2,11500.0,66.87,66.8777,66.8394,66.8624,11500.0
2013-09-11 12:50:00,87.18,87.25,87.18,87.23,6700.0,66.847,66.9007,66.847,66.8854,6700.0
2013-09-11 13:00:00,87.24,87.24,87.2,87.21,9200.0,66.893,66.893,66.8624,66.87,9200.0
2013-09-11 13:10:00,87.21,87.22,87.19,87.21,17100.0,66.87,66.8777,66.8547,66.87,17100.0
2013-09-11 13:20:00,87.2,87.23,87.19,87.23,23400.0,66.8624,66.8854,66.8547,66.8854,23400.0
2013-09-11 13:30:00,87.24,87.31,87.24,87.28,20400.0,66.893,66.9467,66.893,66.9237,20400.0
2013-09-11 13:40:00,87.28,87.31,87.28,87.31,7600.0,66.9237,66.9467,66.9237,66.9467,7600.0
2013-09-11 13:50:00,87.32,87.32,87.27,87.28,67900.0,66.9544,66.9544,66.916,66.9237,67900.0
2013-09-11 14:00:00,87.29,87.3,87.27,87.3,15700.0,66.9314,66.939,66.916,66.939,15700.0
2013-09-11 14:10:00,87.31,87.31,87.24,87.26,20200.0,66.9467,66.9467,66.893,66.9084,20200.0
2013-09-11 14:20:00,87.24,87.25,87.21,87.24,21400.0,66.893,66.9007,66.87,66.893,21400.0
2013-09-11 14:30:00,87.24,87.26,87.23,87.23,8100.0,66.893,66.9084,66.8854,66.8854,8100.0
2013-09-11 14:40:00,87.21,87.25,87.2,87.25,29700.0,66.87,66.9007,66.8624,66.9007,29700.0
2013-09-11 14:50:00,87.24,87.24,87.17,87.18,5600.0,66.893,66.893,66.8394,66.847,5600.0
2013-09-11 15:00:00,87.19,87.21,87.17,87.18,9800.0,66.8547,66.87,66.8394,66.847,9800.0
2013-09-11 15:10:00,87.18,87.18,87.14,87.15,8700.0,66.847,66.847,66.8164,66.824,8700.0
2013-09-11 15:20:00,87.15,87.17,87.14,87.14,8000.0,66.824,66.8394,66.8164,66.8164,8000.0
2013-09-11 15:30:00,87.13,87.18,87.13,87.18,33300.0,66.8087,66.847,66.8087,66.847,33300.0
2013-09-11 15:40:00,87.18,87.21,87.15,87.16,36900.0,66.847,66.87,66.824,66.8317,36900.0
2013-09-11 15:50:00,87.17,87.33,87.14,87.32,74800.0,66.8394,66.9621,66.8164,66.9544,74800.0
2013-09-12 09:30:00,87.33,87.4,87.26,87.28,33900.0,66.9621,67.0157,66.9084,66.9237,33900.0
2013-09-12 09:40:00,87.26,87.3,87.24,87.27,6400.0,66.9084,66.939,66.893,66.916,6400.0
2013-09-12 09:50:00,87.3,87.31,87.25,87.3,27900.0,66.939,66.9467,66.9007,66.939,27900.0
2013-09-12 10:00:00,87.28,87.3,87.24,87.29,13600.0,66.9237,66.939,66.893,66.9314,13600.0
2013-09-12 10:10:00,87.29,87.29,87.23,87.24,15100.0,66.9314,66.9314,66.8854,66.893,15100.0
2013-09-12 10:20:00,87.26,87.33,87.24,87.33,16000.0,66.9084,66.9621,66.893,66.9621,16000.0
2013-09-12 10:30:00,87.33,87.37,87.31,87.32,17200.0,66.9621,66.9927,66.9467,66.9544,17200.0
2013-09-12 10:40:00,87.34,87.35,87.29,87.3,23300.0,66.9697,66.9774,66.9314,66.939,23300.0
2013-09-12 10:50:00,87.29,87.32,87.22,87.22,32100.0,66.9314,66.9544,66.8777,66.8777,32100.0
2013-09-12 11:00:00,87.22,87.28,87.2,87.2,27600.0,66.8777,66.9237,66.8624,66.8624,27600.0
2013-09-12 11:10:00,87.18,87.21,87.13,87.15,24200.0,66.847,66.87,66.8087,66.824,24200.0
2013-09-12 11:20:00,87.14,87.2,87.14,87.19,31400.0,66.8164,66.8624,66.8164,66.8547,31400.0
2013-09-12 11:30:00,87.18,87.22,87.07,87.08,29800.0,66.847,66.8777,66.7627,66.7704,29800.0
2013-09-12 11:40:00,87.08,87.13,87.08,87.13,21200.0,66.7704,66.8087,66.7704,66.8087,21200.0
2013-09-12 11:50:00,87.13,87.16,87.08,87.11,27900.0,66.8087,66.8317,66.7704,66.7934,27900.0
2013-09-12 12:00:00,87.11,87.11,87.05,87.06,22000.0,66.7934,66.7934,66.7474,66.755,22000.0
2013-09-12 12:10:00,87.06,87.07,86.98,87.0,29000.0,66.755,66.7627,66.6937,66.709,29000.0
2013-09-12 12:20:00,86.99,86.99,86.91,86.97,36000.0,66.7013,66.7013,66.64,66.686,36000.0
2013-09-12 12:30:00,86.98,87.03,86.97,87.03,25800.0,66.6937,66.732,66.686,66.732,25800.0
2013-09-12 12:40:00,87.02,87.04,87.01,87.01,24400.0,66.7244,66.7397,66.7167,66.7167,24400.0
2013-09-12 12:50:00,87.02,87.05,87.0,87.05,33800.0,66.7244,66.7474,66.709,66.7474,33800.0
2013-09-12 13:00:00,87.05,87.08,87.04,87.08,18400.0,66.7474,66.7704,66.7397,66.7704,18400.0
2013-09-12 13:10:00,87.09,87.15,87.08,87.14,23400.0,66.778,66.824,66.7704,66.8164,23400.0
2013-09-12 13:20:00,87.15,87.17,87.13,87.13,16500.0,66.824,66.8394,66.8087,66.8087,16500.0
2013-09-12 13:30:00,87.13,87.14,87.08,87.13,30900.0,66.8087,66.8164,66.7704,66.8087,30900.0
2013-09-12 13:40:00,87.13,87.15,87.09,87.11,21400.0,66.8087,66.824,66.778,66.7934,21400.0
2013-09-12 13:50:00,87.11,87.13,87.09,87.09,13400.0,66.7934,66.8087,66.778,66.778,13400.0
2013-09-12 14:00:00,87.09,87.14,87.08,87.14,42000.0,66.778,66.8164,66.7704,66.8164,42000.0
2013-09-12 14:10:00,87.14,87.14,87.07,87.09,33800.0,66.8164,66.8164,66.7627,66.778,33800.0
2013-09-12 14:20:00,87.09,87.1,87.06,87.09,31300.0,66.778,66.7857,66.755,66.778,31300.0
2013-09-12 14:30:00,87.09,87.1,87.0,87.0,33800.0,66.778,66.7857,66.709,66.709,33800.0
2013-09-12 14:40:00,87.0,87.07,87.0,87.07,18900.0,66.709,66.7627,66.709,66.7627,18900.0
2013-09-12 14:50:00,87.08,87.12,87.05,87.12,25400.0,66.7704,66.801,66.7474,66.801,25400.0
2013-09-12 15:00:00,87.12,87.12,86.99,86.99,22000.0,66.801,66.801,66.7013,66.7013,22000.0
2013-09-12 15:10:00,87.0,87.01,86.91,86.94,29400.0,66.709,66.7167,66.64,66.663,29400.0
2013-09-12 15:20:00,86.94,86.99,86.94,86.99,28600.0,66.663,66.7013,66.663,66.7013,28600.0
2013-09-12 15:30:00,86.99,86.99,86.95,86.97,26600.0,66.7013,66.7013,66.6707,66.686,26600.0
2013-09-12 15:40:00,86.97,86.98,86.88,86.89,39300.0,66.686,66.6937,66.617,66.6247,39300.0
2013-09-12 15:50:00,86.88,86.95,86.85,86.95,43000.0,66.617,66.6707,66.594,66.6707,43000.0
2013-09-13 09:30:00,87.05,87.19,87.03,87.19,21500.0,66.7474,66.8547,66.732,66.8547,21500.0
2013-09-13 09:40:00,87.17,87.19,87.12,87.12,435200.0,66.8394,66.8547,66.801,66.801,435200.0
2013-09-13 09:50:00,87.19,87.24,87.13,87.19,11800.0,66.8547,66.893,66.8087,66.8547,11800.0
2013-09-13 10:00:00,87.21,87.21,87.07,87.09,443700.0,66.87,66.87,66.7627,66.778,443700.0
2013-09-13 10:10:00,87.08,87.1,87.01,87.04,14800.0,66.7704,66.7857,66.7167,66.7397,14800.0
2013-09-13 10:20:00,87.03,87.06,86.97,87.02,26400.0,66.732,66.755,66.686,66.7244,26400.0
2013-09-13 10:30:00,87.03,87.08,87.03,87.07,10900.0,66.732,66.7704,66.732,66.7627,10900.0
2013-09-13 10:40:00,87.1,87.17,87.1,87.12,31900.0,66.7857,66.8394,66.7857,66.801,31900.0
2013-09-13 10:50:00,87.12,87.18,87.12,87.16,8300.0,66.801,66.847,66.801,66.8317,8300.0
2013-09-13 11:00:00,87.15,87.17,87.14,87.16,12400.0,66.824,66.8394,66.8164,66.8317,12400.0
2013-09-13 11:10:00,87.15,87.19,87.15,87.19,12300.0,66.824,66.8547,66.824,66.8547,12300.0
2013-09-13 11:20:00,87.18,87.27,87.18,87.23,13200.0,66.847,66.916,66.847,66.8854,13200.0
2013-09-13 11:30:00,87.23,87.24,87.2,87.22,5900.0,66.8854,66.893,66.8624,66.8777,5900.0
2013-09-13 11:40:00,87.22,87.22,87.18,87.2,7000.0,66.8777,66.8777,66.847,66.8624,7000.0
2013-09-13 11:50:00,87.21,87.21,87.19,87.21,2800.0,66.87,66.87,66.8547,66.87,2800.0
2013-09-13 12:00:00,87.21,87.23,87.2,87.2,5000.0,66.87,66.8854,66.8624,66.8624,5000.0
2013-09-13 12:10:00,87.2,87.21,87.17,87.21,25000.0,66.8624,66.87,66.8394,66.87,25000.0
2013-09-13 12:20:00,87.21,87.25,87.19,87.19,24200.0,66.87,66.9007,66.8547,66.8547,24200.0
2013-09-13 12:30:00,87.19,87.21,87.15,87.15,17800.0,66.8547,66.87,66.824,66.824,17800.0
2013-09-13 12:40:00,87.15,87.18,87.14,87.18,5600.0,66.824,66.847,66.8164,66.847,5600.0
2013-09-13 12:50:00,87.18,87.18,87.15,87.15,4400.0,66.847,66.847,66.824,66.824,4400.0
2013-09-13 13:00:00,87.16,87.2,87.16,87.19,15200.0,66.8317,66.8624,66.8317,66.8547,15200.0
2013-09-13 13:10:00,87.19,87.2,87.16,87.18,28600.0,66.8547,66.8624,66.8317,66.847,28600.0
2013-09-13 13:20:00,87.18,87.2,87.17,87.2,5600.0,66.847,66.8624,66.8394,66.8624,5600.0
2013-09-13 13:30:00,87.2,87.2,87.17,87.18,16400.0,66.8624,66.8624,66.8394,66.847,16400.0
2013-09-13 13:40:00,87.17,87.21,87.17,87.19,46300.0,66.8394,66.87,66.8394,66.8547,46300.0
2013-09-13 13:50:00,87.2,87.2,87.19,87.2,9800.0,66.8624,66.8624,66.8547,66.8624,9800.0
2013-09-13 14:00:00,87.2,87.25,87.2,87.22,24900.0,66.8624,66.9007,66.8624,66.8777,24900.0
2013-09-13 14:10:00,87.22,87.22,87.18,87.19,53200.0,66.8777,66.8777,66.847,66.8547,53200.0
2013-09-13 14:20:00,87.17,87.2,87.17,87.19,4500.0,66.8394,66.8624,66.8394,66.8547,4500.0
2013-09-13 14:30:00,87.18,87.19,87.15,87.15,7900.0,66.847,66.8547,66.824,66.824,7900.0
2013-09-13 14:40:00,87.16,87.17,87.15,87.16,11300.0,66.8317,66.8394,66.824,66.8317,11300.0
2013-09-13 14:50:00,87.16,87.18,87.16,87.16,21200.0,66.8317,66.847,66.8317,66.8317,21200.0
2013-09-13 15:00:00,87.16,87.19,87.13,87.13,33000.0,66.8317,66.8547,66.8087,66.8087,33000.0
2013-09-13 15:10:00,87.13,87.18,87.11,87.16,15500.0,66.8087,66.847,66.7934,66.8317,15500.0
2013-09-13 15:20:00,87.16,87.18,87.16,87.16,22800.0,66.8317,66.847,66.8317,66.8317,22800.0
2013-09-13 15:30:00,87.16,87.18,87.15,87.16,28000.0,66.8317,66.847,66.824,66.8317,28000.0
2013-09-13 15:40:00,87.16,87.17,87.13,87.14,42000.0,66.8317,66.8394,66.8087,66.8164,42000.0
2013-09-13 15:50:00,87.13,87.21,87.08,87.21,50900.0,66.8087,66.87,66.7704,66.87,50900.0
2013-09-16 09:30:00,88.22,88.22,87.95,87.95,31800.0,67.6445,67.6445,67.4374,67.4374,31800.0
2013-09-16 09:40:00,87.94,87.98,87.86,87.98,9300.0,67.4298,67.4605,67.3684,67.4605,9300.0
2013-09-16 09:50:00,87.99,88.0,87.88,87.91,104300.0,67.4681,67.4758,67.3838,67.4068,104300.0
2013-09-16 10:00:00,87.92,87.94,87.77,87.87,36800.0,67.4144,67.4298,67.2994,67.3761,36800.0
2013-09-16 10:10:00,87.86,87.98,87.85,87.97,78800.0,67.3684,67.4605,67.3608,67.4528,78800.0
2013-09-16 10:20:00,87.97,87.99,87.94,87.95,56800.0,67.4528,67.4681,67.4298,67.4374,56800.0
2013-09-16 10:30:00,87.94,88.02,87.92,87.96,123600.0,67.4298,67.4911,67.4144,67.4451,123600.0
2013-09-16 10:40:00,87.96,87.98,87.92,87.95,78300.0,67.4451,67.4605,67.4144,67.4374,78300.0
2013-09-16 10:50:00,87.94,87.97,87.87,87.88,61500.0,67.4298,67.4528,67.3761,67.3838,61500.0
2013-09-16 11:00:00,87.89,87.93,87.88,87.93,18500.0,67.3914,67.4221,67.3838,67.4221,18500.0
2013-09-16 11:10:00,87.94,87.99,87.93,87.98,89400.0,67.4298,67.4681,67.4221,67.4605,89400.0
2013-09-16 11:20:00,87.98,88.01,87.97,88.01,9700.0,67.4605,67.4835,67.4528,67.4835,9700.0
2013-09-16 11:30:00,88.01,88.02,87.99,88.0,9600.0,67.4835,67.4911,67.4681,67.4758,9600.0
2013-09-16 11:40:00,87.99,88.05,87.99,88.04,9300.0,67.4681,67.5141,67.4681,67.5065,9300.0
2013-09-16 11:50:00,88.04,88.07,88.03,88.07,18700.0,67.5065,67.5295,67.4988,67.5295,18700.0
2013-09-16 12:00:00,88.07,88.09,88.05,88.07,58000.0,67.5295,67.5448,67.5141,67.5295,58000.0
2013-09-16 12:10:00,88.07,88.15,88.07,88.14,7600.0,67.5295,67.5908,67.5295,67.5831,7600.0
2013-09-16 12:20:00,88.13,88.14,88.11,88.14,12200.0,67.5755,67.5831,67.5601,67.5831,12200.0
2013-09-16 12:30:00,88.13,88.13,88.08,88.1,10500.0,67.5755,67.5755,67.5371,67.5525,10500.0
2013-09-16 12:40:00,88.1,88.11,88.06,88.08,18500.0,67.5525,67.5601,67.5218,67.5371,18500.0
2013-09-16 12:50:00,88.07,88.09,88.02,88.02,12200.0,67.5295,67.5448,67.4911,67.4911,12200.0
2013-09-16 13:00:00,88.01,88.05,87.99,87.99,4300.0,67.4835,67.5141,67.4681,67.4681,4300.0
2013-09-16 13:10:00,87.98,88.01,87.97,87.98,3700.0,67.4605,67.4835,67.4528,67.4605,3700.0
2013-09-16 13:20:00,87.98,88.0,87.95,87.98,16200.0,67.4605,67.4758,67.4374,67.4605,16200.0
2013-09-16 13:30:00,87.98,87.99,87.92,87.94,7700.0,67.4605,67.4681,67.4144,67.4298,7700.0
2013-09-16 13:40:00,87.94,87.94,87.75,87.84,13000.0,67.4298,67.4298,67.2841,67.3531,13000.0
2013-09-16 13:50:00,87.84,87.9,87.83,87.9,13900.0,67.3531,67.3991,67.3454,67.3991,13900.0
2013-09-16 14:00:00,87.91,87.91,87.84,87.84,9400.0,67.4068,67.4068,67.3531,67.3531,9400.0
2013-09-16 14:10:00,87.83,87.9,87.82,87.88,5800.0,67.3454,67.3991,67.3378,67.3838,5800.0
2013-09-16 14:20:00,87.87,87.88,87.81,87.82,9500.0,67.3761,67.3838,67.3301,67.3378,9500.0
2013-09-16 14:30:00,87.8,87.82,87.72,87.73,16200.0,67.3224,67.3378,67.2611,67.2688,16200.0
2013-09-16 14:40:00,87.72,87.8,87.72,87.8,20000.0,67.2611,67.3224,67.2611,67.3224,20000.0
2013-09-16 14:50:00,87.79,87.81,87.75,87.75,18500.0,67.3148,67.3301,67.2841,67.2841,18500.0
2013-09-16 15:00:00,87.74,87.82,87.74,87.82,40000.0,67.2764,67.3378,67.2764,67.3378,40000.0
2013-09-16 15:10:00,87.83,87.86,87.81,87.81,17400.0,67.3454,67.3684,67.3301,67.3301,17400.0
2013-09-16 15:20:00,87.83,87.84,87.74,87.75,14500.0,67.3454,67.3531,67.2764,67.2841,14500.0
2013-09-16 15:30:00,87.74,87.75,87.66,87.7,23300.0,67.2764,67.2841,67.2151,67.2458,23300.0
2013-09-16 15:40:00,87.69,87.73,87.63,87.67,38800.0,67.2381,67.2688,67.1921,67.2228,38800.0
2013-09-16 15:50:00,87.68,87.76,87.68,87.76,69800.0,67.2304,67.2918,67.2304,67.2918,69800.0
2013-09-17 09:30:00,87.86,87.93,87.85,87.9,50900.0,67.3684,67.4221,67.3608,67.3991,50900.0
2013-09-17 09:40:00,87.91,88.01,87.91,88.0,129700.0,67.4068,67.4835,67.4068,67.4758,129700.0
2013-09-17 09:50:00,88.0,88.05,87.97,87.97,43000.0,67.4758,67.5141,67.4528,67.4528,43000.0
2013-09-17 10:00:00,87.98,88.05,87.97,88.04,13000.0,67.4605,67.5141,67.4528,67.5065,13000.0
2013-09-17 10:10:00,88.02,88.07,88.0,88.06,10000.0,67.4911,67.5295,67.4758,67.5218,10000.0
2013-09-17 10:20:00,88.05,88.06,88.02,88.05,7700.0,67.5141,67.5218,67.4911,67.5141,7700.0
2013-09-17 10:30:00,88.06,88.08,88.04,88.05,19500.0,67.5218,67.5371,67.5065,67.5141,19500.0
2013-09-17 10:40:00,88.04,88.04,88.0,88.0,8900.0,67.5065,67.5065,67.4758,67.4758,8900.0
2013-09-17 10:50:00,88.01,88.01,87.96,88.0,82100.0,67.4835,67.4835,67.4451,67.4758,82100.0
2013-09-17 11:00:00,87.99,88.03,87.98,87.99,10500.0,67.4681,67.4988,67.4605,67.4681,10500.0
2013-09-17 11:10:00,88.0,88.01,87.97,87.99,13200.0,67.4758,67.4835,67.4528,67.4681,13200.0
2013-09-17 11:20:00,88.01,88.02,87.98,88.01,5900.0,67.4835,67.4911,67.4605,67.4835,5900.0
2013-09-17 11:30:00,88.03,88.03,87.94,87.96,48000.0,67.4988,67.4988,67.4298,67.4451,48000.0
2013-09-17 11:40:00,87.96,87.98,87.94,87.97,29900.0,67.4451,67.4605,67.4298,67.4528,29900.0
2013-09-17 11:50:00,87.96,87.97,87.94,87.95,34200.0,67.4451,67.4528,67.4298,67.4374,34200.0
2013-09-17 12:00:00,87.97,87.98,87.94,87.95,19800.0,67.4528,67.4605,67.4298,67.4374,19800.0
2013-09-17 12:10:00,87.95,87.95,87.93,87.95,9900.0,67.4374,67.4374,67.4221,67.4374,9900.0
2013-09-17 12:20:00,87.96,87.98,87.96,87.98,24900.0,67.4451,67.4605,67.4451,67.4605,24900.0
2013-09-17 12:30:00,87.98,87.98,87.94,87.94,5400.0,67.4605,67.4605,67.4298,67.4298,5400.0
2013-09-17 12:40:00,87.94,87.98,87.94,87.97,7000.0,67.4298,67.4605,67.4298,67.4528,7000.0
2013-09-17 12:50:00,87.98,88.06,87.98,88.05,7000.0,67.4605,67.5218,67.4605,67.5141,7000.0
2013-09-17 13:00:00,88.06,88.08,88.03,88.04,7100.0,67.5218,67.5371,67.4988,67.5065,7100.0
2013-09-17 13:10:00,88.04,88.05,88.02,88.02,9100.0,67.5065,67.5141,67.4911,67.4911,9100.0
2013-09-17 13:20:00,88.02,88.05,88.02,88.03,12300.0,67.4911,67.5141,67.4911,67.4988,12300.0
2013-09-17 13:30:00,88.04,88.06,88.03,88.03,17100.0,67.5065,67.5218,67.4988,67.4988,17100.0
2013-09-17 13:40:00,88.02,88.04,88.02,88.03,22600.0,67.4911,67.5065,67.4911,67.4988,22600.0
2013-09-17 13:50:00,88.05,88.07,88.03,88.05,26600.0,67.5141,67.5295,67.4988,67.5141,26600.0
2013-09-17 14:00:00,88.05,88.08,88.05,88.06,7100.0,67.5141,67.5371,67.5141,67.5218,7100.0
2013-09-17 14:10:00,88.06,88.08,88.04,88.04,11100.0,67.5218,67.5371,67.5065,67.5065,11100.0
2013-09-17 14:20:00,88.03,88.08,88.02,88.04,7700.0,67.4988,67.5371,67.4911,67.5065,7700.0
2013-09-17 14:30:00,88.05,88.09,88.05,88.09,16900.0,67.5141,67.5448,67.5141,67.5448,16900.0
2013-09-17 14:40:00,88.09,88.11,88.07,88.1,17700.0,67.5448,67.5601,67.5295,67.5525,17700.0
2013-09-17 14:50:00,88.1,88.1,88.08,88.08,20400.0,67.5525,67.5525,67.5371,67.5371,20400.0
2013-09-17 15:00:00,88.07,88.1,88.07,88.08,31100.0,67.5295,67.5525,67.5295,67.5371,31100.0
2013-09-17 15:10:00,88.08,88.08,88.05,88.06,10900.0,67.5371,67.5371,67.5141,67.5218,10900.0
2013-09-17 15:20:00,88.06,88.08,88.05,88.07,10000.0,67.5218,67.5371,67.5141,67.5295,10000.0
2013-09-17 15:30:00,88.07,88.07,88.01,88.03,16600.0,67.5295,67.5295,67.4835,67.4988,16600.0
2013-09-17 15:40:00,88.03,88.08,88.03,88.08,15700.0,67.4988,67.5371,67.4988,67.5371,15700.0
2013-09-17 15:50:00,88.08,88.08,88.04,88.07,422000.0,67.5371,67.5371,67.5065,67.5295,422000.0
2013-09-18 09:30:00,88.06,88.07,87.96,88.0,80500.0,67.5218,67.5295,67.4451,67.4758,80500.0
2013-09-18 09:40:00,88.03,88.07,87.99,88.05,19300.0,67.4988,67.5295,67.4681,67.5141,19300.0
2013-09-18 09:50:00,88.08,88.11,88.05,88.06,30600.0,67.5371,67.5601,67.5141,67.5218,30600.0
2013-09-18 10:00:00,88.05,88.12,88.03,88.1,13800.0,67.5141,67.5678,67.4988,67.5525,13800.0
2013-09-18 10:10:00,88.08,88.09,88.01,88.02,14000.0,67.5371,67.5448,67.4835,67.4911,14000.0
2013-09-18 10:20:00,88.02,88.02,87.87,87.89,16600.0,67.4911,67.4911,67.3761,67.3914,16600.0
2013-09-18 10:30:00,87.89,87.91,87.85,87.9,15700.0,67.3914,67.4068,67.3608,67.3991,15700.0
2013-09-18 10:40:00,87.91,87.91,87.82,87.83,11200.0,67.4068,67.4068,67.3378,67.3454,11200.0
2013-09-18 10:50:00,87.85,87.88,87.85,87.88,17600.0,67.3608,67.3838,67.3608,67.3838,17600.0
2013-09-18 11:00:00,87.88,87.91,87.88,87.91,6000.0,67.3838,67.4068,67.3838,67.4068,6000.0
2013-09-18 11:10:00,87.91,87.91,87.87,87.87,4900.0,67.4068,67.4068,67.3761,67.3761,4900.0
2013-09-18 11:20:00,87.88,87.89,87.85,87.89,77400.0,67.3838,67.3914,67.3608,67.3914,77400.0
2013-09-18 11:30:00,87.89,87.9,87.85,87.85,8500.0,67.3914,67.3991,67.3608,67.3608,8500.0
2013-09-18 11:40:00,87.84,87.85,87.8,87.84,26000.0,67.3531,67.3608,67.3224,67.3531,26000.0
2013-09-18 11:50:00,87.84,87.87,87.82,87.84,21300.0,67.3531,67.3761,67.3378,67.3531,21300.0
2013-09-18 12:00:00,87.81,87.82,87.79,87.82,25500.0,67.3301,67.3378,67.3148,67.3378,25500.0
2013-09-18 12:10:00,87.81,87.83,87.78,87.79,12300.0,67.3301,67.3454,67.3071,67.3148,12300.0
2013-09-18 12:20:00,87.78,87.8,87.76,87.76,10800.0,67.3071,67.3224,67.2918,67.2918,10800.0
2013-09-18 12:30:00,87.77,87.79,87.76,87.78,11600.0,67.2994,67.3148,67.2918,67.3071,11600.0
2013-09-18 12:40:00,87.79,87.82,87.79,87.81,24600.0,67.3148,67.3378,67.3148,67.3301,24600.0
2013-09-18 12:50:00,87.82,87.87,87.82,87.84,14800.0,67.3378,67.3761,67.3378,67.3531,14800.0
2013-09-18 13:00:00,87.85,87.88,87.85,87.86,16900.0,67.3608,67.3838,67.3608,67.3684,16900.0
2013-09-18 13:10:00,87.86,87.92,87.86,87.92,19700.0,67.3684,67.4144,67.3684,67.4144,19700.0
2013-09-18 13:20:00,87.92,87.99,87.91,87.97,23700.0,67.4144,67.4681,67.4068,67.4528,23700.0
2013-09-18 13:30:00,87.96,87.98,87.9,87.9,10000.0,67.4451,67.4605,67.3991,67.3991,10000.0
2013-09-18 13:40:00,87.9,87.94,87.9,87.94,11200.0,67.3991,67.4298,67.3991,67.4298,11200.0
2013-09-18 13:50:00,87.94,87.97,87.91,87.91,20300.0,67.4298,67.4528,67.4068,67.4068,20300.0
2013-09-18 14:00:00,87.9,88.81,87.9,88.64,71200.0,67.3991,68.0969,67.3991,67.9665,71200.0
2013-09-18 14:10:00,88.68,88.94,88.67,88.8,28000.0,67.9972,68.1966,67.9895,68.0892,28000.0
2013-09-18 14:20:00,88.81,89.03,88.8,88.85,48100.0,68.0969,68.2656,68.0892,68.1275,48100.0
2013-09-18 14:30:00,88.85,88.91,88.79,88.9,27200.0,68.1275,68.1735,68.0815,68.1659,27200.0
2013-09-18 14:40:00,88.91,89.06,88.87,89.06,24000.0,68.1735,68.2886,68.1429,68.2886,24000.0
2013-09-18 14:50:00,89.07,89.32,89.06,89.32,49700.0,68.2962,68.4879,68.2886,68.4879,49700.0
2013-09-18 15:00:00,89.34,89.35,89.23,89.24,11900.0,68.5033,68.5109,68.4189,68.4266,11900.0
2013-09-18 15:10:00,89.24,89.24,89.06,89.06,11000.0,68.4266,68.4266,68.2886,68.2886,11000.0
2013-09-18 15:20:00,89.06,89.09,88.96,88.98,37300.0,68.2886,68.3116,68.2119,68.2272,37300.0
2013-09-18 15:30:00,88.99,89.07,88.95,89.07,34100.0,68.2349,68.2962,68.2042,68.2962,34100.0
2013-09-18 15:40:00,89.09,89.1,89.03,89.04,20500.0,68.3116,68.3192,68.2656,68.2732,20500.0
2013-09-18 15:50:00,89.03,89.06,88.96,89.04,149300.0,68.2656,68.2886,68.2119,68.2732,149300.0
2013-09-19 09:30:00,89.33,89.33,89.13,89.17,15100.0,68.4956,68.4956,68.3422,68.3729,15100.0
2013-09-19 09:40:00,89.11,89.13,89.0,89.01,23600.0,68.3269,68.3422,68.2426,68.2502,23600.0
2013-09-19 09:50:00,89.01,89.1,88.94,89.1,36100.0,68.2502,68.3192,68.1966,68.3192,36100.0
2013-09-19 10:00:00,89.11,89.15,88.99,89.01,9800.0,68.3269,68.3576,68.2349,68.2502,9800.0
2013-09-19 10:10:00,89.02,89.05,88.96,88.97,23500.0,68.2579,68.2809,68.2119,68.2196,23500.0
2013-09-19 10:20:00,88.98,89.1,88.98,89.04,19900.0,68.2272,68.3192,68.2272,68.2732,19900.0
2013-09-19 10:30:00,89.01,89.03,88.97,89.03,6100.0,68.2502,68.2656,68.2196,68.2656,6100.0
2013-09-19 10:40:00,89.03,89.08,89.02,89.03,18700.0,68.2656,68.3039,68.2579,68.2656,18700.0
2013-09-19 10:50:00,89.0,89.05,89.0,89.04,5600.0,68.2426,68.2809,68.2426,68.2732,5600.0
2013-09-19 11:00:00,89.04,89.05,88.96,88.97,10700.0,68.2732,68.2809,68.2119,68.2196,10700.0
2013-09-19 11:10:00,88.97,89.0,88.92,89.0,23400.0,68.2196,68.2426,68.1812,68.2426,23400.0
2013-09-19 11:20:00,89.0,89.0,88.94,88.96,25300.0,68.2426,68.2426,68.1966,68.2119,25300.0
2013-09-19 11:30:00,88.96,88.97,88.83,88.88,14500.0,68.2119,68.2196,68.1122,68.1505,14500.0
2013-09-19 11:40:00,88.88,88.91,88.88,88.89,7800.0,68.1505,68.1735,68.1505,68.1582,7800.0
2013-09-19 11:50:00,88.87,88.9,88.85,88.88,28500.0,68.1429,68.1659,68.1275,68.1505,28500.0
2013-09-19 12:00:00,88.87,88.97,88.86,88.97,199100.0,68.1429,68.2196,68.1352,68.2196,199100.0
2013-09-19 12:10:00,88.97,88.97,88.89,88.89,38300.0,68.2196,68.2196,68.1582,68.1582,38300.0
2013-09-19 12:20:00,88.9,88.93,88.88,88.93,21700.0,68.1659,68.1889,68.1505,68.1889,21700.0
2013-09-19 12:30:00,88.92,88.92,88.86,88.87,42900.0,68.1812,68.1812,68.1352,68.1429,42900.0
2013-09-19 12:40:00,88.87,88.89,88.85,88.85,18800.0,68.1429,68.1582,68.1275,68.1275,18800.0
2013-09-19 12:50:00,88.86,88.86,88.81,88.82,28600.0,68.1352,68.1352,68.0969,68.1045,28600.0
2013-09-19 13:00:00,88.82,88.85,88.7,88.7,18900.0,68.1045,68.1275,68.0125,68.0125,18900.0
2013-09-19 13:10:00,88.71,88.79,88.7,88.78,11800.0,68.0202,68.0815,68.0125,68.0739,11800.0
2013-09-19 13:20:00,88.79,88.8,88.77,88.77,35700.0,68.0815,68.0892,68.0662,68.0662,35700.0
2013-09-19 13:30:00,88.77,88.78,88.71,88.77,137000.0,68.0662,68.0739,68.0202,68.0662,137000.0
2013-09-19 13:40:00,88.77,88.78,88.73,88.75,34000.0,68.0662,68.0739,68.0355,68.0509,34000.0
2013-09-19 13:50:00,88.74,88.74,88.67,88.67,19800.0,68.0432,68.0432,67.9895,67.9895,19800.0
2013-09-19 14:00:00,88.67,88.71,88.66,88.71,124900.0,67.9895,68.0202,67.9819,68.0202,124900.0
2013-09-19 14:10:00,88.71,88.79,88.71,88.79,20000.0,68.0202,68.0815,68.0202,68.0815,20000.0
2013-09-19 14:20:00,88.77,88.77,88.71,88.72,19500.0,68.0662,68.0662,68.0202,68.0279,19500.0
2013-09-19 14:30:00,88.72,88.72,88.67,88.7,8200.0,68.0279,68.0279,67.9895,68.0125,8200.0
2013-09-19 14:40:00,88.7,88.74,88.69,88.72,20000.0,68.0125,68.0432,68.0049,68.0279,20000.0
2013-09-19 14:50:00,88.73,88.74,88.69,88.72,44400.0,68.0355,68.0432,68.0049,68.0279,44400.0
2013-09-19 15:00:00,88.73,88.78,88.73,88.78,26500.0,68.0355,68.0739,68.0355,68.0739,26500.0
2013-09-19 15:10:00,88.75,88.79,88.74,88.78,20900.0,68.0509,68.0815,68.0432,68.0739,20900.0
2013-09-19 15:20:00,88.78,88.82,88.77,88.78,101100.0,68.0739,68.1045,68.0662,68.0739,101100.0
2013-09-19 15:30:00,88.79,88.79,88.74,88.76,19200.0,68.0815,68.0815,68.0432,68.0585,19200.0
2013-09-19 15:40:00,88.77,88.79,88.73,88.76,78800.0,68.0662,68.0815,68.0355,68.0585,78800.0
2013-09-19 15:50:00,88.76,88.77,88.72,88.75,152500.0,68.0585,68.0662,68.0279,68.0509,152500.0
2013-09-20 09:30:00,88.93,88.94,88.82,88.9,60900.0,68.1889,68.1966,68.1045,68.1659,60900.0
2013-09-20 09:40:00,88.91,88.91,88.76,88.78,182600.0,68.1735,68.1735,68.0585,68.0739,182600.0
2013-09-20 09:50:00,88.76,88.82,88.65,88.7,239900.0,68.0585,68.1045,67.9742,68.0125,239900.0
2013-09-20 10:00:00,88.7,88.73,88.62,88.62,133600.0,68.0125,68.0355,67.9512,67.9512,133600.0
2013-09-20 10:10:00,88.62,88.66,88.54,88.6,123700.0,67.9512,67.9819,67.8898,67.9358,123700.0
2013-09-20 10:20:00,88.6,88.67,88.57,88.63,89000.0,67.9358,67.9895,67.9128,67.9589,89000.0
2013-09-20 10:30:00,88.61,88.68,88.61,88.66,22200.0,67.9435,67.9972,67.9435,67.9819,22200.0
2013-09-20 10:40:00,88.67,88.7,88.6,88.67,28400.0,67.9895,68.0125,67.9358,67.9895,28400.0
2013-09-20 10:50:00,88.66,88.67,88.57,88.63,28800.0,67.9819,67.9895,67.9128,67.9589,28800.0
2013-09-20 11:00:00,88.63,88.67,88.63,88.65,17700.0,67.9589,67.9895,67.9589,67.9742,17700.0
2013-09-20 11:10:00,88.65,88.65,88.58,88.61,20900.0,67.9742,67.9742,67.9205,67.9435,20900.0
2013-09-20 11:20:00,88.57,88.57,88.51,88.54,96600.0,67.9128,67.9128,67.8668,67.8898,96600.0
2013-09-20 11:30:00,88.54,88.56,88.47,88.48,156800.0,67.8898,67.9052,67.8362,67.8438,156800.0
2013-09-20 11:40:00,88.49,88.49,88.45,88.46,155600.0,67.8515,67.8515,67.8208,67.8285,155600.0
2013-09-20 11:50:00,88.46,88.49,88.36,88.37,50500.0,67.8285,67.8515,67.7518,67.7595,50500.0
2013-09-20 12:00:00,88.37,88.43,88.35,88.41,23800.0,67.7595,67.8055,67.7442,67.7902,23800.0
2013-09-20 12:10:00,88.4,88.41,88.34,88.34,37500.0,67.7825,67.7902,67.7365,67.7365,37500.0
2013-09-20 12:20:00,88.35,88.35,88.25,88.28,253200.0,67.7442,67.7442,67.6675,67.6905,253200.0
2013-09-20 12:30:00,88.28,88.31,88.25,88.31,286400.0,67.6905,67.7135,67.6675,67.7135,286400.0
2013-09-20 12:40:00,88.31,88.38,88.3,88.38,182600.0,67.7135,67.7672,67.7058,67.7672,182600.0
2013-09-20 12:50:00,88.37,88.4,88.36,88.38,12500.0,67.7595,67.7825,67.7518,67.7672,12500.0
2013-09-20 13:00:00,88.38,88.4,88.31,88.31,13800.0,67.7672,67.7825,67.7135,67.7135,13800.0
2013-09-20 13:10:00,88.32,88.33,88.25,88.29,80300.0,67.7212,67.7288,67.6675,67.6982,80300.0
2013-09-20 13:20:00,88.29,88.32,88.25,88.31,28000.0,67.6982,67.7212,67.6675,67.7135,28000.0
2013-09-20 13:30:00,88.31,88.34,88.28,88.28,53300.0,67.7135,67.7365,67.6905,67.6905,53300.0
2013-09-20 13:40:00,88.26,88.27,88.2,88.23,56800.0,67.6751,67.6828,67.6291,67.6521,56800.0
2013-09-20 13:50:00,88.24,88.28,88.2,88.2,33400.0,67.6598,67.6905,67.6291,67.6291,33400.0
2013-09-20 14:00:00,88.17,88.19,88.14,88.17,26900.0,67.6061,67.6215,67.5831,67.6061,26900.0
2013-09-20 14:10:00,88.18,88.19,88.15,88.17,22100.0,67.6138,67.6215,67.5908,67.6061,22100.0
2013-09-20 14:20:00,88.17,88.28,88.15,88.26,24700.0,67.6061,67.6905,67.5908,67.6751,24700.0
2013-09-20 14:30:00,88.27,88.28,88.15,88.15,27400.0,67.6828,67.6905,67.5908,67.5908,27400.0
2013-09-20 14:40:00,88.16,88.22,88.13,88.2,21900.0,67.5985,67.6445,67.5755,67.6291,21900.0
2013-09-20 14:50:00,88.21,88.23,88.17,88.2,6800.0,67.6368,67.6521,67.6061,67.6291,6800.0
2013-09-20 15:00:00,88.2,88.25,88.2,88.2,14300.0,67.6291,67.6675,67.6291,67.6291,14300.0
2013-09-20 15:10:00,88.19,88.22,88.14,88.2,199900.0,67.6215,67.6445,67.5831,67.6291,199900.0
2013-09-20 15:20:00,88.2,88.21,88.06,88.06,372200.0,67.6291,67.6368,67.5218,67.5218,372200.0
2013-09-20 15:30:00,88.06,88.13,88.0,88.11,37400.0,67.5218,67.5755,67.4758,67.5601,37400.0
2013-09-20 15:40:00,88.12,88.16,88.04,88.09,37900.0,67.5678,67.5985,67.5065,67.5448,37900.0
2013-09-20 15:50:00,88.08,88.17,88.05,88.09,62800.0,67.5371,67.6061,67.5141,67.5448,62800.0
2013-09-23 09:30:00,87.89,87.98,87.73,87.8,50700.0,67.3914,67.4605,67.2688,67.3224,50700.0
2013-09-23 09:40:00,87.81,87.81,87.69,87.72,50000.0,67.3301,67.3301,67.2381,67.2611,50000.0
2013-09-23 09:50:00,87.69,87.72,87.64,87.65,31700.0,67.2381,67.2611,67.1997,67.2074,31700.0
2013-09-23 10:00:00,87.67,87.71,87.61,87.62,52400.0,67.2228,67.2534,67.1767,67.1844,52400.0
2013-09-23 10:10:00,87.59,87.66,87.56,87.64,28600.0,67.1614,67.2151,67.1384,67.1997,28600.0
2013-09-23 10:20:00,87.65,87.66,87.58,87.6,92800.0,67.2074,67.2151,67.1537,67.1691,92800.0
2013-09-23 10:30:00,87.58,87.69,87.56,87.64,145600.0,67.1537,67.2381,67.1384,67.1997,145600.0
2013-09-23 10:40:00,87.63,87.65,87.6,87.64,107000.0,67.1921,67.2074,67.1691,67.1997,107000.0
2013-09-23 10:50:00,87.63,87.63,87.42,87.46,39400.0,67.1921,67.1921,67.0311,67.0617,39400.0
2013-09-23 11:00:00,87.46,87.52,87.43,87.43,95000.0,67.0617,67.1077,67.0387,67.0387,95000.0
2013-09-23 11:10:00,87.43,87.48,87.4,87.48,126800.0,67.0387,67.0771,67.0157,67.0771,126800.0
2013-09-23 11:20:00,87.48,87.53,87.46,87.51,49300.0,67.0771,67.1154,67.0617,67.1001,49300.0
2013-09-23 11:30:00,87.52,87.56,87.52,87.56,98700.0,67.1077,67.1384,67.1077,67.1384,98700.0
2013-09-23 11:40:00,87.56,87.59,87.53,87.55,10100.0,67.1384,67.1614,67.1154,67.1307,10100.0
2013-09-23 11:50:00,87.55,87.58,87.49,87.52,8500.0,67.1307,67.1537,67.0847,67.1077,8500.0
2013-09-23 12:00:00,87.52,87.64,87.52,87.62,49800.0,67.1077,67.1997,67.1077,67.1844,49800.0
2013-09-23 12:10:00,87.62,87.64,87.6,87.6,76700.0,67.1844,67.1997,67.1691,67.1691,76700.0
2013-09-23 12:20:00,87.59,87.63,87.59,87.63,53100.0,67.1614,67.1921,67.1614,67.1921,53100.0
2013-09-23 12:30:00,87.64,87.64,87.58,87.62,22300.0,67.1997,67.1997,67.1537,67.1844,22300.0
2013-09-23 12:40:00,87.62,87.63,87.57,87.6,10900.0,67.1844,67.1921,67.1461,67.1691,10900.0
2013-09-23 12:50:00,87.6,87.66,87.6,87.65,11200.0,67.1691,67.2151,67.1691,67.2074,11200.0
2013-09-23 13:00:00,87.66,87.67,87.63,87.64,23900.0,67.2151,67.2228,67.1921,67.1997,23900.0
2013-09-23 13:10:00,87.63,87.64,87.56,87.57,69700.0,67.1921,67.1997,67.1384,67.1461,69700.0
2013-09-23 13:20:00,87.58,87.63,87.57,87.63,77000.0,67.1537,67.1921,67.1461,67.1921,77000.0
2013-09-23 13:30:00,87.63,87.64,87.6,87.61,52600.0,67.1921,67.1997,67.1691,67.1767,52600.0
2013-09-23 13:40:00,87.62,87.65,87.59,87.65,14600.0,67.1844,67.2074,67.1614,67.2074,14600.0
2013-09-23 13:50:00,87.66,87.75,87.66,87.75,19400.0,67.2151,67.2841,67.2151,67.2841,19400.0
2013-09-23 14:00:00,87.75,87.77,87.73,87.75,18900.0,67.2841,67.2994,67.2688,67.2841,18900.0
2013-09-23 14:10:00,87.75,87.76,87.72,87.74,14400.0,67.2841,67.2918,67.2611,67.2764,14400.0
2013-09-23 14:20:00,87.74,87.74,87.63,87.65,33200.0,67.2764,67.2764,67.1921,67.2074,33200.0
2013-09-23 14:30:00,87.65,87.69,87.65,87.68,86000.0,67.2074,67.2381,67.2074,67.2304,86000.0
2013-09-23 14:40:00,87.68,87.7,87.67,87.67,63900.0,67.2304,67.2458,67.2228,67.2228,63900.0
2013-09-23 14:50:00,87.67,87.77,87.67,87.75,95000.0,67.2228,67.2994,67.2228,67.2841,95000.0
2013-09-23 15:00:00,87.75,87.76,87.68,87.72,160900.0,67.2841,67.2918,67.2304,67.2611,160900.0
2013-09-23 15:10:00,87.73,87.74,87.66,87.69,168600.0,67.2688,67.2764,67.2151,67.2381,168600.0
2013-09-23 15:20:00,87.69,87.7,87.61,87.62,299100.0,67.2381,67.2458,67.1767,67.1844,299100.0
2013-09-23 15:30:00,87.61,87.71,87.6,87.71,109200.0,67.1767,67.2534,67.1691,67.2534,109200.0
2013-09-23 15:40:00,87.7,87.74,87.66,87.67,331700.0,67.2458,67.2764,67.2151,67.2228,331700.0
2013-09-23 15:50:00,87.67,87.69,87.62,87.65,97400.0,67.2228,67.2381,67.1844,67.2074,97400.0
2013-09-24 09:30:00,87.15,87.23,87.1,87.11,73800.0,67.1466,67.2082,67.1081,67.1158,73800.0
2013-09-24 09:40:00,87.11,87.16,87.05,87.15,27000.0,67.1158,67.1543,67.0696,67.1466,27000.0
2013-09-24 09:50:00,87.16,87.16,87.07,87.12,21500.0,67.1543,67.1543,67.085,67.1235,21500.0
2013-09-24 10:00:00,87.09,87.09,87.0,87.01,25400.0,67.1004,67.1004,67.031,67.0387,25400.0
2013-09-24 10:10:00,87.01,87.05,86.91,86.93,18300.0,67.0387,67.0696,66.9617,66.9771,18300.0
2013-09-24 10:20:00,86.95,87.08,86.93,87.08,24600.0,66.9925,67.0927,66.9771,67.0927,24600.0
2013-09-24 10:30:00,87.09,87.19,87.06,87.15,18400.0,67.1004,67.1774,67.0773,67.1466,18400.0
2013-09-24 10:40:00,87.15,87.27,87.15,87.19,20300.0,67.1466,67.2391,67.1466,67.1774,20300.0
2013-09-24 10:50:00,87.21,87.32,87.21,87.28,19900.0,67.1928,67.2776,67.1928,67.2468,19900.0
2013-09-24 11:00:00,87.29,87.38,87.29,87.35,14100.0,67.2545,67.3238,67.2545,67.3007,14100.0
2013-09-24 11:10:00,87.35,87.42,87.34,87.41,14900.0,67.3007,67.3546,67.293,67.3469,14900.0
2013-09-24 11:20:00,87.4,87.4,87.32,87.33,31100.0,67.3392,67.3392,67.2776,67.2853,31100.0
2013-09-24 11:30:00,87.35,87.37,87.34,87.36,16800.0,67.3007,67.3161,67.293,67.3084,16800.0
2013-09-24 11:40:00,87.35,87.38,87.34,87.36,18300.0,67.3007,67.3238,67.293,67.3084,18300.0
2013-09-24 11:50:00,87.34,87.39,87.33,87.39,12600.0,67.293,67.3315,67.2853,67.3315,12600.0
2013-09-24 12:00:00,87.4,87.42,87.34,87.39,32700.0,67.3392,67.3546,67.293,67.3315,32700.0
2013-09-24 12:10:00,87.39,87.41,87.37,87.38,4500.0,67.3315,67.3469,67.3161,67.3238,4500.0
2013-09-24 12:20:00,87.38,87.43,87.38,87.43,15500.0,67.3238,67.3623,67.3238,67.3623,15500.0
2013-09-24 12:30:00,87.44,87.48,87.42,87.47,6900.0,67.37,67.4009,67.3546,67.3931,6900.0
2013-09-24 12:40:00,87.46,87.52,87.46,87.48,12500.0,67.3854,67.4317,67.3854,67.4009,12500.0
2013-09-24 12:50:00,87.48,87.48,87.44,87.46,5800.0,67.4009,67.4009,67.37,67.3854,5800.0
2013-09-24 13:00:00,87.45,87.48,87.44,87.44,13700.0,67.3777,67.4009,67.37,67.37,13700.0
2013-09-24 13:10:00,87.44,87.47,87.44,87.46,8500.0,67.37,67.3931,67.37,67.3854,8500.0
2013-09-24 13:20:00,87.46,87.5,87.43,87.49,39200.0,67.3854,67.4163,67.3623,67.4086,39200.0
2013-09-24 13:30:00,87.5,87.51,87.48,87.5,23300.0,67.4163,67.424,67.4009,67.4163,23300.0
2013-09-24 13:40:00,87.51,87.57,87.49,87.56,11200.0,67.424,67.4702,67.4086,67.4625,11200.0
2013-09-24 13:50:00,87.56,87.56,87.5,87.5,6300.0,67.4625,67.4625,67.4163,67.4163,6300.0
2013-09-24 14:00:00,87.5,87.53,87.48,87.52,13100.0,67.4163,67.4394,67.4009,67.4317,13100.0
2013-09-24 14:10:00,87.53,87.53,87.46,87.49,6200.0,67.4394,67.4394,67.3854,67.4086,6200.0
2013-09-24 14:20:00,87.49,87.49,87.35,87.39,24500.0,67.4086,67.4086,67.3007,67.3315,24500.0
2013-09-24 14:30:00,87.38,87.42,87.37,87.39,29700.0,67.3238,67.3546,67.3161,67.3315,29700.0
2013-09-24 14:40:00,87.39,87.44,87.37,87.41,29200.0,67.3315,67.37,67.3161,67.3469,29200.0
2013-09-24 14:50:00,87.4,87.41,87.35,87.36,74000.0,67.3392,67.3469,67.3007,67.3084,74000.0
2013-09-24 15:00:00,87.36,87.36,87.29,87.33,180300.0,67.3084,67.3084,67.2545,67.2853,180300.0
2013-09-24 15:10:00,87.33,87.4,87.31,87.38,123800.0,67.2853,67.3392,67.2699,67.3238,123800.0
2013-09-24 15:20:00,87.38,87.4,87.26,87.28,25200.0,67.3238,67.3392,67.2313,67.2468,25200.0
2013-09-24 15:30:00,87.27,87.27,87.17,87.17,14800.0,67.2391,67.2391,67.162,67.162,14800.0
2013-09-24 15:40:00,87.16,87.2,87.08,87.08,82400.0,67.1543,67.1851,67.0927,67.0927,82400.0
2013-09-24 15:50:00,87.07,87.09,86.96,87.03,177400.0,67.085,67.1004,67.0002,67.0541,177400.0
2013-09-25 09:30:00,87.1,87.1,86.9,86.92,23900.0,67.1081,67.1081,66.954,66.9694,23900.0
2013-09-25 09:40:00,86.91,87.07,86.85,87.01,24800.0,66.9617,67.085,66.9155,67.0387,24800.0
2013-09-25 09:50:00,86.99,87.1,86.95,87.06,23500.0,67.0233,67.1081,66.9925,67.0773,23500.0
2013-09-25 10:00:00,87.08,87.17,86.96,86.98,24500.0,67.0927,67.162,67.0002,67.0156,24500.0
2013-09-25 10:10:00,86.99,87.0,86.88,86.94,21800.0,67.0233,67.031,66.9386,66.9848,21800.0
2013-09-25 10:20:00,86.95,87.11,86.93,87.11,19800.0,66.9925,67.1158,66.9771,67.1158,19800.0
2013-09-25 10:30:00,87.09,87.16,87.05,87.11,21700.0,67.1004,67.1543,67.0696,67.1158,21700.0
2013-09-25 10:40:00,87.12,87.16,87.09,87.09,12300.0,67.1235,67.1543,67.1004,67.1004,12300.0
2013-09-25 10:50:00,87.1,87.14,87.07,87.07,19200.0,67.1081,67.1389,67.085,67.085,19200.0
2013-09-25 11:00:00,87.09,87.1,87.0,87.07,46900.0,67.1004,67.1081,67.031,67.085,46900.0
2013-09-25 11:10:00,87.08,87.27,87.06,87.25,28100.0,67.0927,67.2391,67.0773,67.2236,28100.0
2013-09-25 11:20:00,87.25,87.33,87.24,87.32,56300.0,67.2236,67.2853,67.2159,67.2776,56300.0
2013-09-25 11:30:00,87.33,87.36,87.3,87.35,60700.0,67.2853,67.3084,67.2622,67.3007,60700.0
2013-09-25 11:40:00,87.35,87.36,87.31,87.34,16200.0,67.3007,67.3084,67.2699,67.293,16200.0
2013-09-25 11:50:00,87.35,87.4,87.33,87.36,7800.0,67.3007,67.3392,67.2853,67.3084,7800.0
2013-09-25 12:00:00,87.36,87.36,87.29,87.32,12900.0,67.3084,67.3084,67.2545,67.2776,12900.0
2013-09-25 12:10:00,87.32,87.39,87.32,87.35,24000.0,67.2776,67.3315,67.2776,67.3007,24000.0
2013-09-25 12:20:00,87.35,87.35,87.14,87.21,41000.0,67.3007,67.3007,67.1389,67.1928,41000.0
2013-09-25 12:30:00,87.21,87.24,87.19,87.24,8900.0,67.1928,67.2159,67.1774,67.2159,8900.0
2013-09-25 12:40:00,87.23,87.27,87.18,87.25,21800.0,67.2082,67.2391,67.1697,67.2236,21800.0
2013-09-25 12:50:00,87.26,87.27,87.19,87.26,22000.0,67.2313,67.2391,67.1774,67.2313,22000.0
2013-09-25 13:00:00,87.26,87.32,87.26,87.3,33800.0,67.2313,67.2776,67.2313,67.2622,33800.0
2013-09-25 13:10:00,87.3,87.33,87.27,87.28,31600.0,67.2622,67.2853,67.2391,67.2468,31600.0
2013-09-25 13:20:00,87.29,87.29,87.22,87.23,23100.0,67.2545,67.2545,67.2005,67.2082,23100.0
2013-09-25 13:30:00,87.22,87.22,87.02,87.02,62300.0,67.2005,67.2005,67.0464,67.0464,62300.0
2013-09-25 13:40:00,87.02,87.05,86.96,87.05,43200.0,67.0464,67.0696,67.0002,67.0696,43200.0
2013-09-25 13:50:00,87.02,87.14,86.95,87.1,38200.0,67.0464,67.1389,66.9925,67.1081,38200.0
2013-09-25 14:00:00,87.11,87.17,87.05,87.06,29000.0,67.1158,67.162,67.0696,67.0773,29000.0
2013-09-25 14:10:00,87.06,87.16,87.0,87.1,54300.0,67.0773,67.1543,67.031,67.1081,54300.0
2013-09-25 14:20:00,87.1,87.16,87.08,87.1,29200.0,67.1081,67.1543,67.0927,67.1081,29200.0
2013-09-25 14:30:00,87.1,87.1,87.03,87.06,26500.0,67.1081,67.1081,67.0541,67.0773,26500.0
2013-09-25 14:40:00,87.06,87.16,87.05,87.14,35900.0,67.0773,67.1543,67.0696,67.1389,35900.0
2013-09-25 14:50:00,87.14,87.16,87.07,87.08,14500.0,67.1389,67.1543,67.085,67.0927,14500.0
2013-09-25 15:00:00,87.08,87.16,87.07,87.16,27500.0,67.0927,67.1543,67.085,67.1543,27500.0
2013-09-25 15:10:00,87.16,87.25,87.16,87.19,37900.0,67.1543,67.2236,67.1543,67.1774,37900.0
2013-09-25 15:20:00,87.18,87.18,87.05,87.08,40000.0,67.1697,67.1697,67.0696,67.0927,40000.0
2013-09-25 15:30:00,87.08,87.14,87.04,87.11,24100.0,67.0927,67.1389,67.0618,67.1158,24100.0
2013-09-25 15:40:00,87.11,87.14,87.06,87.09,43900.0,67.1158,67.1389,67.0773,67.1004,43900.0
2013-09-25 15:50:00,87.08,87.08,86.99,87.01,37700.0,67.0927,67.0927,67.0233,67.0387,37700.0
2013-09-26 09:30:00,87.16,87.39,87.12,87.37,41200.0,67.1543,67.3315,67.1235,67.3161,41200.0
2013-09-26 09:40:00,87.35,87.38,87.31,87.37,9700.0,67.3007,67.3238,67.2699,67.3161,9700.0
2013-09-26 09:50:00,87.38,87.38,87.3,87.37,17800.0,67.3238,67.3238,67.2622,67.3161,17800.0
2013-09-26 10:00:00,87.36,87.47,87.32,87.45,16800.0,67.3084,67.3931,67.2776,67.3777,16800.0
2013-09-26 10:10:00,87.46,87.47,87.33,87.36,13800.0,67.3854,67.3931,67.2853,67.3084,13800.0
2013-09-26 10:20:00,87.36,87.36,87.27,87.3,21300.0,67.3084,67.3084,67.2391,67.2622,21300.0
2013-09-26 10:30:00,87.3,87.35,87.25,87.26,8900.0,67.2622,67.3007,67.2236,67.2313,8900.0
2013-09-26 10:40:00,87.27,87.28,86.98,87.06,23300.0,67.2391,67.2468,67.0156,67.0773,23300.0
2013-09-26 10:50:00,87.01,87.07,86.98,87.04,15700.0,67.0387,67.085,67.0156,67.0618,15700.0
2013-09-26 11:00:00,87.05,87.05,86.91,86.99,9500.0,67.0696,67.0696,66.9617,67.0233,9500.0
2013-09-26 11:10:00,86.96,86.98,86.89,86.93,20300.0,67.0002,67.0156,66.9463,66.9771,20300.0
2013-09-26 11:20:00,86.93,87.04,86.88,87.02,10700.0,66.9771,67.0618,66.9386,67.0464,10700.0
2013-09-26 11:30:00,87.02,87.06,86.98,86.99,27300.0,67.0464,67.0773,67.0156,67.0233,27300.0
2013-09-26 11:40:00,86.98,87.08,86.98,87.01,14600.0,67.0156,67.0927,67.0156,67.0387,14600.0
2013-09-26 11:50:00,87.0,87.03,86.94,87.02,10100.0,67.031,67.0541,66.9848,67.0464,10100.0
2013-09-26 12:00:00,87.02,87.05,86.98,86.98,10400.0,67.0464,67.0696,67.0156,67.0156,10400.0
2013-09-26 12:10:00,86.98,86.99,86.94,86.96,6000.0,67.0156,67.0233,66.9848,67.0002,6000.0
2013-09-26 12:20:00,86.97,87.04,86.96,87.03,8100.0,67.0079,67.0618,67.0002,67.0541,8100.0
2013-09-26 12:30:00,87.04,87.12,87.04,87.09,12800.0,67.0618,67.1235,67.0618,67.1004,12800.0
2013-09-26 12:40:00,87.09,87.1,87.07,87.08,8500.0,67.1004,67.1081,67.085,67.0927,8500.0
2013-09-26 12:50:00,87.07,87.07,87.01,87.04,6500.0,67.085,67.085,67.0387,67.0618,6500.0
2013-09-26 13:00:00,87.06,87.11,87.05,87.09,15400.0,67.0773,67.1158,67.0696,67.1004,15400.0
2013-09-26 13:10:00,87.09,87.12,87.09,87.11,12200.0,67.1004,67.1235,67.1004,67.1158,12200.0
2013-09-26 13:20:00,87.11,87.12,87.08,87.11,19400.0,67.1158,67.1235,67.0927,67.1158,19400.0
2013-09-26 13:30:00,87.12,87.13,87.0,87.0,20900.0,67.1235,67.1312,67.031,67.031,20900.0
2013-09-26 13:40:00,87.02,87.04,86.93,86.98,17400.0,67.0464,67.0618,66.9771,67.0156,17400.0
2013-09-26 13:50:00,86.97,87.02,86.97,87.0,9300.0,67.0079,67.0464,67.0079,67.031,9300.0
2013-09-26 14:00:00,86.98,86.99,86.83,86.9,24300.0,67.0156,67.0233,66.9,66.954,24300.0
2013-09-26 14:10:00,86.9,86.93,86.86,86.91,13200.0,66.954,66.9771,66.9232,66.9617,13200.0
2013-09-26 14:20:00,86.91,86.91,86.83,86.89,9900.0,66.9617,66.9617,66.9,66.9463,9900.0
2013-09-26 14:30:00,86.9,86.91,86.83,86.86,14900.0,66.954,66.9617,66.9,66.9232,14900.0
2013-09-26 14:40:00,86.86,86.86,86.78,86.8,56000.0,66.9232,66.9232,66.8615,66.8769,56000.0
2013-09-26 14:50:00,86.8,86.85,86.78,86.83,19400.0,66.8769,66.9155,66.8615,66.9,19400.0
2013-09-26 15:00:00,86.82,86.87,86.8,86.86,17500.0,66.8923,66.9309,66.8769,66.9232,17500.0
2013-09-26 15:10:00,86.87,86.87,86.76,86.8,19500.0,66.9309,66.9309,66.8461,66.8769,19500.0
2013-09-26 15:20:00,86.8,86.86,86.79,86.82,39100.0,66.8769,66.9232,66.8692,66.8923,39100.0
2013-09-26 15:30:00,86.81,86.93,86.8,86.9,23900.0,66.8846,66.9771,66.8769,66.954,23900.0
2013-09-26 15:40:00,86.9,87.0,86.9,87.0,20900.0,66.954,67.031,66.954,67.031,20900.0
2013-09-26 15:50:00,86.99,87.09,86.95,87.09,58000.0,67.0233,67.1004,66.9925,67.1004,58000.0
2013-09-27 09:30:00,86.61,86.76,86.56,86.63,48200.0,66.7305,66.8461,66.692,66.746,48200.0
2013-09-27 09:40:00,86.61,86.74,86.61,86.73,22700.0,66.7305,66.8307,66.7305,66.823,22700.0
2013-09-27 09:50:00,86.72,86.73,86.61,86.66,43300.0,66.8153,66.823,66.7305,66.7691,43300.0
2013-09-27 10:00:00,86.66,86.68,86.54,86.58,57300.0,66.7691,66.7845,66.6766,66.7074,57300.0
2013-09-27 10:10:00,86.58,86.7,86.56,86.63,38100.0,66.7074,66.7999,66.692,66.746,38100.0
2013-09-27 10:20:00,86.63,86.64,86.56,86.63,17300.0,66.746,66.7537,66.692,66.746,17300.0
2013-09-27 10:30:00,86.62,86.78,86.62,86.74,34100.0,66.7382,66.8615,66.7382,66.8307,34100.0
2013-09-27 10:40:00,86.74,86.76,86.7,86.7,64500.0,66.8307,66.8461,66.7999,66.7999,64500.0
2013-09-27 10:50:00,86.71,86.72,86.67,86.72,26200.0,66.8076,66.8153,66.7768,66.8153,26200.0
2013-09-27 11:00:00,86.73,86.73,86.61,86.64,18600.0,66.823,66.823,66.7305,66.7537,18600.0
2013-09-27 11:10:00,86.64,86.67,86.59,86.59,13600.0,66.7537,66.7768,66.7151,66.7151,13600.0
2013-09-27 11:20:00,86.6,86.69,86.59,86.67,15000.0,66.7228,66.7922,66.7151,66.7768,15000.0
2013-09-27 11:30:00,86.67,86.81,86.64,86.77,17700.0,66.7768,66.8846,66.7537,66.8538,17700.0
2013-09-27 11:40:00,86.77,86.8,86.72,86.73,20300.0,66.8538,66.8769,66.8153,66.823,20300.0
2013-09-27 11:50:00,86.73,86.75,86.7,86.73,12200.0,66.823,66.8384,66.7999,66.823,12200.0
2013-09-27 12:00:00,86.72,86.77,86.7,86.7,15400.0,66.8153,66.8538,66.7999,66.7999,15400.0
2013-09-27 12:10:00,86.7,86.75,86.66,86.75,13200.0,66.7999,66.8384,66.7691,66.8384,13200.0
2013-09-27 12:20:00,86.75,86.78,86.74,86.75,8900.0,66.8384,66.8615,66.8307,66.8384,8900.0
2013-09-27 12:30:00,86.76,86.81,86.73,86.75,8200.0,66.8461,66.8846,66.823,66.8384,8200.0
2013-09-27 12:40:00,86.75,86.77,86.71,86.71,10300.0,66.8384,66.8538,66.8076,66.8076,10300.0
2013-09-27 12:50:00,86.71,86.76,86.71,86.75,5100.0,66.8076,66.8461,66.8076,66.8384,5100.0
2013-09-27 13:00:00,86.75,86.77,86.75,86.76,4700.0,66.8384,66.8538,66.8384,66.8461,4700.0
2013-09-27 13:10:00,86.77,86.8,86.76,86.76,20000.0,66.8538,66.8769,66.8461,66.8461,20000.0
2013-09-27 13:20:00,86.75,86.76,86.7,86.7,25300.0,66.8384,66.8461,66.7999,66.7999,25300.0
2013-09-27 13:30:00,86.7,86.72,86.67,86.71,26100.0,66.7999,66.8153,66.7768,66.8076,26100.0
2013-09-27 13:40:00,86.71,86.73,86.71,86.72,5800.0,66.8076,66.823,66.8076,66.8153,5800.0
2013-09-27 13:50:00,86.72,86.73,86.66,86.67,20500.0,66.8153,66.823,66.7691,66.7768,20500.0
2013-09-27 14:00:00,86.68,86.7,86.6,86.6,22200.0,66.7845,66.7999,66.7228,66.7228,22200.0
2013-09-27 14:10:00,86.6,86.62,86.57,86.58,116800.0,66.7228,66.7382,66.6997,66.7074,116800.0
2013-09-27 14:20:00,86.58,86.64,86.57,86.64,37000.0,66.7074,66.7537,66.6997,66.7537,37000.0
2013-09-27 14:30:00,86.64,86.64,86.57,86.61,81600.0,66.7537,66.7537,66.6997,66.7305,81600.0
2013-09-27 14:40:00,86.61,86.68,86.61,86.65,11400.0,66.7305,66.7845,66.7305,66.7614,11400.0
2013-09-27 14:50:00,86.66,86.69,86.64,86.64,15900.0,66.7691,66.7922,66.7537,66.7537,15900.0
2013-09-27 15:00:00,86.64,86.65,86.58,86.6,12800.0,66.7537,66.7614,66.7074,66.7228,12800.0
2013-09-27 15:10:00,86.61,86.62,86.55,86.57,17300.0,66.7305,66.7382,66.6843,66.6997,17300.0
2013-09-27 15:20:00,86.58,86.64,86.57,86.63,10100.0,66.7074,66.7537,66.6997,66.746,10100.0
2013-09-27 15:30:00,86.64,86.73,86.64,86.71,17300.0,66.7537,66.823,66.7537,66.8076,17300.0
2013-09-27 15:40:00,86.71,86.74,86.63,86.63,30000.0,66.8076,66.8307,66.746,66.746,30000.0
2013-09-27 15:50:00,86.66,86.78,86.66,86.71,62900.0,66.7691,66.8615,66.7691,66.8076,62900.0
2013-09-30 09:30:00,85.97,86.01,85.78,86.0,76000.0,66.2374,66.2683,66.0911,66.2606,76000.0
2013-09-30 09:40:00,86.04,86.12,85.96,85.96,61200.0,66.2914,66.353,66.2297,66.2297,61200.0
2013-09-30 09:50:00,85.98,86.02,85.92,85.97,25400.0,66.2451,66.276,66.1989,66.2374,25400.0
2013-09-30 10:00:00,85.98,86.09,85.98,86.04,39400.0,66.2451,66.3299,66.2451,66.2914,39400.0
2013-09-30 10:10:00,86.05,86.11,85.97,86.11,21800.0,66.2991,66.3453,66.2374,66.3453,21800.0
2013-09-30 10:20:00,86.12,86.19,86.09,86.14,11600.0,66.353,66.4069,66.3299,66.3684,11600.0
2013-09-30 10:30:00,86.14,86.25,86.12,86.22,102000.0,66.3684,66.4532,66.353,66.4301,102000.0
2013-09-30 10:40:00,86.22,86.3,86.2,86.22,24100.0,66.4301,66.4917,66.4146,66.4301,24100.0
2013-09-30 10:50:00,86.23,86.25,86.19,86.25,14400.0,66.4378,66.4532,66.4069,66.4532,14400.0
2013-09-30 11:00:00,86.21,86.24,86.18,86.18,42700.0,66.4224,66.4455,66.3992,66.3992,42700.0
2013-09-30 11:10:00,86.19,86.2,86.1,86.11,61200.0,66.4069,66.4146,66.3376,66.3453,61200.0
2013-09-30 11:20:00,86.11,86.21,86.11,86.18,47100.0,66.3453,66.4224,66.3453,66.3992,47100.0
2013-09-30 11:30:00,86.19,86.24,86.18,86.21,14300.0,66.4069,66.4455,66.3992,66.4224,14300.0
2013-09-30 11:40:00,86.22,86.26,86.19,86.2,20000.0,66.4301,66.4609,66.4069,66.4146,20000.0
2013-09-30 11:50:00,86.2,86.28,86.19,86.28,7200.0,66.4146,66.4763,66.4069,66.4763,7200.0
2013-09-30 12:00:00,86.27,86.27,86.16,86.17,1084000.0,66.4686,66.4686,66.3838,66.3915,1084000.0
2013-09-30 12:10:00,86.16,86.18,86.1,86.11,300000.0,66.3838,66.3992,66.3376,66.3453,300000.0
2013-09-30 12:20:00,86.11,86.14,86.09,86.13,298100.0,66.3453,66.3684,66.3299,66.3607,298100.0
2013-09-30 12:30:00,86.13,86.15,86.11,86.14,300000.0,66.3607,66.3761,66.3453,66.3684,300000.0
2013-09-30 12:40:00,86.15,86.24,86.13,86.22,86100.0,66.3761,66.4455,66.3607,66.4301,86100.0
2013-09-30 12:50:00,86.21,86.21,86.17,86.17,15200.0,66.4224,66.4224,66.3915,66.3915,15200.0
2013-09-30 13:00:00,86.18,86.26,86.18,86.25,20500.0,66.3992,66.4609,66.3992,66.4532,20500.0
2013-09-30 13:10:00,86.24,86.42,86.21,86.4,23900.0,66.4455,66.5842,66.4224,66.5687,23900.0
2013-09-30 13:20:00,86.42,86.43,86.29,86.31,37900.0,66.5842,66.5919,66.484,66.4994,37900.0
2013-09-30 13:30:00,86.3,86.44,86.3,86.32,20300.0,66.4917,66.5996,66.4917,66.5071,20300.0
2013-09-30 13:40:00,86.32,86.41,86.31,86.38,22500.0,66.5071,66.5764,66.4994,66.5533,22500.0
2013-09-30 13:50:00,86.4,86.4,86.14,86.23,27700.0,66.5687,66.5687,66.3684,66.4378,27700.0
2013-09-30 14:00:00,86.25,86.31,86.19,86.31,32500.0,66.4532,66.4994,66.4069,66.4994,32500.0
2013-09-30 14:10:00,86.33,86.33,86.26,86.27,13000.0,66.5148,66.5148,66.4609,66.4686,13000.0
2013-09-30 14:20:00,86.28,86.3,86.23,86.27,38100.0,66.4763,66.4917,66.4378,66.4686,38100.0
2013-09-30 14:30:00,86.29,86.39,86.29,86.37,28000.0,66.484,66.561,66.484,66.5456,28000.0
2013-09-30 14:40:00,86.37,86.38,86.29,86.37,33800.0,66.5456,66.5533,66.484,66.5456,33800.0
2013-09-30 14:50:00,86.36,86.38,86.26,86.26,12800.0,66.5379,66.5533,66.4609,66.4609,12800.0
2013-09-30 15:00:00,86.25,86.25,86.13,86.18,19800.0,66.4532,66.4532,66.3607,66.3992,19800.0
2013-09-30 15:10:00,86.19,86.19,86.02,86.08,26400.0,66.4069,66.4069,66.276,66.3222,26400.0
2013-09-30 15:20:00,86.08,86.15,86.05,86.11,20000.0,66.3222,66.3761,66.2991,66.3453,20000.0
2013-09-30 15:30:00,86.11,86.13,86.01,86.02,128100.0,66.3453,66.3607,66.2683,66.276,128100.0
2013-09-30 15:40:00,86.02,86.14,85.97,86.03,77100.0,66.276,66.3684,66.2374,66.2837,77100.0
2013-09-30 15:50:00,86.02,86.18,85.99,86.15,89100.0,66.276,66.3992,66.2529,66.3761,89100.0
2013-10-01 09:30:00,86.31,86.56,86.22,86.52,140400.0,66.4994,66.692,66.4301,66.6612,140400.0
2013-10-01 09:40:00,86.51,86.53,86.43,86.49,38000.0,66.6535,66.6689,66.5919,66.6381,38000.0
2013-10-01 09:50:00,86.5,86.5,86.35,86.4,42100.0,66.6458,66.6458,66.5302,66.5687,42100.0
2013-10-01 10:00:00,86.4,86.55,86.36,86.52,37000.0,66.5687,66.6843,66.5379,66.6612,37000.0
2013-10-01 10:10:00,86.51,86.54,86.38,86.5,35100.0,66.6535,66.6766,66.5533,66.6458,35100.0
2013-10-01 10:20:00,86.54,86.71,86.54,86.61,132100.0,66.6766,66.8076,66.6766,66.7305,132100.0
2013-10-01 10:30:00,86.61,86.77,86.61,86.73,56400.0,66.7305,66.8538,66.7305,66.823,56400.0
2013-10-01 10:40:00,86.74,86.77,86.72,86.72,16500.0,66.8307,66.8538,66.8153,66.8153,16500.0
2013-10-01 10:50:00,86.71,86.83,86.69,86.77,76300.0,66.8076,66.9,66.7922,66.8538,76300.0
2013-10-01 11:00:00,86.78,86.81,86.74,86.76,35200.0,66.8615,66.8846,66.8307,66.8461,35200.0
2013-10-01 11:10:00,86.77,86.82,86.76,86.82,33700.0,66.8538,66.8923,66.8461,66.8923,33700.0
2013-10-01 11:20:00,86.83,86.83,86.75,86.77,48400.0,66.9,66.9,66.8384,66.8538,48400.0
2013-10-01 11:30:00,86.77,86.88,86.77,86.88,14200.0,66.8538,66.9386,66.8538,66.9386,14200.0
2013-10-01 11:40:00,86.89,86.94,86.88,86.9,125000.0,66.9463,66.9848,66.9386,66.954,125000.0
2013-10-01 11:50:00,86.9,86.91,86.87,86.87,6100.0,66.954,66.9617,66.9309,66.9309,6100.0
2013-10-01 12:00:00,86.88,86.9,86.86,86.89,12500.0,66.9386,66.954,66.9232,66.9463,12500.0
2013-10-01 12:10:00,86.88,86.9,86.85,86.86,10100.0,66.9386,66.954,66.9155,66.9232,10100.0
2013-10-01 12:20:00,86.88,86.99,86.85,86.95,24100.0,66.9386,67.0233,66.9155,66.9925,24100.0
2013-10-01 12:30:00,86.95,86.95,86.86,86.86,15400.0,66.9925,66.9925,66.9232,66.9232,15400.0
2013-10-01 12:40:00,86.87,86.92,86.87,86.89,9700.0,66.9309,66.9694,66.9309,66.9463,9700.0
2013-10-01 12:50:00,86.89,86.9,86.85,86.88,10800.0,66.9463,66.954,66.9155,66.9386,10800.0
2013-10-01 13:00:00,86.87,86.89,86.85,86.89,8700.0,66.9309,66.9463,66.9155,66.9463,8700.0
2013-10-01 13:10:00,86.89,86.92,86.87,86.91,5000.0,66.9463,66.9694,66.9309,66.9617,5000.0
2013-10-01 13:20:00,86.9,86.9,86.82,86.83,7800.0,66.954,66.954,66.8923,66.9,7800.0
2013-10-01 13:30:00,86.85,86.85,86.76,86.79,35900.0,66.9155,66.9155,66.8461,66.8692,35900.0
2013-10-01 13:40:00,86.79,86.82,86.78,86.79,6800.0,66.8692,66.8923,66.8615,66.8692,6800.0
2013-10-01 13:50:00,86.81,86.85,86.81,86.83,8100.0,66.8846,66.9155,66.8846,66.9,8100.0
2013-10-01 14:00:00,86.83,86.83,86.75,86.76,38400.0,66.9,66.9,66.8384,66.8461,38400.0
2013-10-01 14:10:00,86.76,86.77,86.72,86.73,29100.0,66.8461,66.8538,66.8153,66.823,29100.0
2013-10-01 14:20:00,86.73,86.73,86.6,86.64,65200.0,66.823,66.823,66.7228,66.7537,65200.0
2013-10-01 14:30:00,86.62,86.66,86.6,86.65,28600.0,66.7382,66.7691,66.7228,66.7614,28600.0
2013-10-01 14:40:00,86.65,86.67,86.6,86.64,38900.0,66.7614,66.7768,66.7228,66.7537,38900.0
2013-10-01 14:50:00,86.64,86.72,86.63,86.69,53900.0,66.7537,66.8153,66.746,66.7922,53900.0
2013-10-01 15:00:00,86.69,86.69,86.58,86.63,31100.0,66.7922,66.7922,66.7074,66.746,31100.0
2013-10-01 15:10:00,86.64,86.67,86.6,86.65,37200.0,66.7537,66.7768,66.7228,66.7614,37200.0
2013-10-01 15:20:00,86.64,86.64,86.57,86.61,34800.0,66.7537,66.7537,66.6997,66.7305,34800.0
2013-10-01 15:30:00,86.61,86.72,86.61,86.68,29800.0,66.7305,66.8153,66.7305,66.7845,29800.0
2013-10-01 15:40:00,86.67,86.69,86.59,86.68,56500.0,66.7768,66.7922,66.7151,66.7845,56500.0
2013-10-01 15:50:00,86.68,86.83,86.63,86.82,173000.0,66.7845,66.9,66.746,66.8923,173000.0
2013-10-02 09:30:00,86.32,86.46,86.31,86.36,58100.0,66.5071,66.615,66.4994,66.5379,58100.0
2013-10-02 09:40:00,86.36,86.38,86.3,86.36,12300.0,66.5379,66.5533,66.4917,66.5379,12300.0
2013-10-02 09:50:00,86.34,86.39,86.29,86.36,11500.0,66.5225,66.561,66.484,66.5379,11500.0
2013-10-02 10:00:00,86.34,86.37,86.14,86.2,15200.0,66.5225,66.5456,66.3684,66.4146,15200.0
2013-10-02 10:10:00,86.19,86.25,86.14,86.24,40100.0,66.4069,66.4532,66.3684,66.4455,40100.0
2013-10-02 10:20:00,86.23,86.25,86.18,86.23,14600.0,66.4378,66.4532,66.3992,66.4378,14600.0
2013-10-02 10:30:00,86.23,86.27,86.15,86.26,18900.0,66.4378,66.4686,66.3761,66.4609,18900.0
2013-10-02 10:40:00,86.27,86.27,86.22,86.25,24100.0,66.4686,66.4686,66.4301,66.4532,24100.0
2013-10-02 10:50:00,86.25,86.38,86.24,86.37,46800.0,66.4532,66.5533,66.4455,66.5456,46800.0
2013-10-02 11:00:00,86.37,86.39,86.36,86.39,12000.0,66.5456,66.561,66.5379,66.561,12000.0
2013-10-02 11:10:00,86.4,86.56,86.39,86.54,20500.0,66.5687,66.692,66.561,66.6766,20500.0
2013-10-02 11:20:00,86.53,86.54,86.49,86.52,39400.0,66.6689,66.6766,66.6381,66.6612,39400.0
2013-10-02 11:30:00,86.54,86.6,86.51,86.51,27200.0,66.6766,66.7228,66.6535,66.6535,27200.0
2013-10-02 11:40:00,86.51,86.57,86.46,86.55,47900.0,66.6535,66.6997,66.615,66.6843,47900.0
2013-10-02 11:50:00,86.56,86.62,86.56,86.59,69400.0,66.692,66.7382,66.692,66.7151,69400.0
2013-10-02 12:00:00,86.59,86.69,86.58,86.66,83100.0,66.7151,66.7922,66.7074,66.7691,83100.0
2013-10-02 12:10:00,86.67,86.71,86.64,86.68,25400.0,66.7768,66.8076,66.7537,66.7845,25400.0
2013-10-02 12:20:00,86.68,86.7,86.61,86.65,21000.0,66.7845,66.7999,66.7305,66.7614,21000.0
2013-10-02 12:30:00,86.65,86.72,86.65,86.71,12900.0,66.7614,66.8153,66.7614,66.8076,12900.0
2013-10-02 12:40:00,86.71,86.78,86.7,86.72,18400.0,66.8076,66.8615,66.7999,66.8153,18400.0
2013-10-02 12:50:00,86.73,86.75,86.73,86.74,20600.0,66.823,66.8384,66.823,66.8307,20600.0
2013-10-02 13:00:00,86.75,86.79,86.75,86.78,14500.0,66.8384,66.8692,66.8384,66.8615,14500.0
2013-10-02 13:10:00,86.77,86.77,86.71,86.75,9600.0,66.8538,66.8538,66.8076,66.8384,9600.0
2013-10-02 13:20:00,86.73,86.86,86.73,86.86,36300.0,66.823,66.9232,66.823,66.9232,36300.0
2013-10-02 13:30:00,86.85,86.88,86.81,86.84,33700.0,66.9155,66.9386,66.8846,66.9078,33700.0
2013-10-02 13:40:00,86.84,86.84,86.79,86.81,22500.0,66.9078,66.9078,66.8692,66.8846,22500.0
2013-10-02 13:50:00,86.82,86.82,86.76,86.76,23600.0,66.8923,66.8923,66.8461,66.8461,23600.0
2013-10-02 14:00:00,86.75,86.76,86.7,86.75,48800.0,66.8384,66.8461,66.7999,66.8384,48800.0
2013-10-02 14:10:00,86.75,86.76,86.69,86.72,19600.0,66.8384,66.8461,66.7922,66.8153,19600.0
2013-10-02 14:20:00,86.72,86.77,86.72,86.77,21000.0,66.8153,66.8538,66.8153,66.8538,21000.0
2013-10-02 14:30:00,86.77,86.79,86.69,86.69,87900.0,66.8538,66.8692,66.7922,66.7922,87900.0
2013-10-02 14:40:00,86.69,86.71,86.65,86.68,43200.0,66.7922,66.8076,66.7614,66.7845,43200.0
2013-10-02 14:50:00,86.68,86.71,86.61,86.67,51900.0,66.7845,66.8076,66.7305,66.7768,51900.0
2013-10-02 15:00:00,86.66,86.67,86.63,86.67,49800.0,66.7691,66.7768,66.746,66.7768,49800.0
2013-10-02 15:10:00,86.68,86.71,86.67,86.71,27400.0,66.7845,66.8076,66.7768,66.8076,27400.0
2013-10-02 15:20:00,86.7,86.7,86.63,86.68,16700.0,66.7999,66.7999,66.746,66.7845,16700.0
2013-10-02 15:30:00,86.67,86.78,86.67,86.73,25100.0,66.7768,66.8615,66.7768,66.823,25100.0
2013-10-02 15:40:00,86.73,86.75,86.64,86.66,25700.0,66.823,66.8384,66.7537,66.7691,25700.0
2013-10-02 15:50:00,86.67,86.86,86.66,86.84,55100.0,66.7768,66.9232,66.7691,66.9078,55100.0
2013-10-03 09:30:00,86.6,86.63,86.5,86.52,31200.0,66.7228,66.746,66.6458,66.6612,31200.0
2013-10-03 09:40:00,86.48,86.5,86.38,86.38,8900.0,66.6304,66.6458,66.5533,66.5533,8900.0
2013-10-03 09:50:00,86.38,86.39,86.33,86.36,11100.0,66.5533,66.561,66.5148,66.5379,11100.0
2013-10-03 10:00:00,86.34,86.35,86.14,86.19,12000.0,66.5225,66.5302,66.3684,66.4069,12000.0
2013-10-03 10:10:00,86.18,86.26,86.15,86.2,7200.0,66.3992,66.4609,66.3761,66.4146,7200.0
2013-10-03 10:20:00,86.2,86.24,86.05,86.15,7800.0,66.4146,66.4455,66.2991,66.3761,7800.0
2013-10-03 10:30:00,86.13,86.14,86.05,86.1,11900.0,66.3607,66.3684,66.2991,66.3376,11900.0
2013-10-03 10:40:00,86.09,86.11,85.97,86.04,22300.0,66.3299,66.3453,66.2374,66.2914,22300.0
2013-10-03 10:50:00,86.04,86.16,86.02,86.1,15800.0,66.2914,66.3838,66.276,66.3376,15800.0
2013-10-03 11:00:00,86.08,86.16,86.05,86.12,28700.0,66.3222,66.3838,66.2991,66.353,28700.0
2013-10-03 11:10:00,86.15,86.16,86.01,86.04,17700.0,66.3761,66.3838,66.2683,66.2914,17700.0
2013-10-03 11:20:00,86.04,86.12,85.97,85.97,9600.0,66.2914,66.353,66.2374,66.2374,9600.0
2013-10-03 11:30:00,85.95,86.04,85.91,85.96,15500.0,66.222,66.2914,66.1912,66.2297,15500.0
2013-10-03 11:40:00,85.95,85.95,85.79,85.81,12700.0,66.222,66.222,66.0988,66.1142,12700.0
2013-10-03 11:50:00,85.82,85.87,85.7,85.75,24300.0,66.1219,66.1604,66.0294,66.0679,24300.0
2013-10-03 12:00:00,85.74,85.77,85.68,85.77,17100.0,66.0602,66.0833,66.014,66.0833,17100.0
2013-10-03 12:10:00,85.8,85.82,85.76,85.77,51500.0,66.1065,66.1219,66.0756,66.0833,51500.0
2013-10-03 12:20:00,85.78,85.8,85.68,85.8,15500.0,66.0911,66.1065,66.014,66.1065,15500.0
2013-10-03 12:30:00,85.81,85.88,85.81,85.86,10700.0,66.1142,66.1681,66.1142,66.1527,10700.0
2013-10-03 12:40:00,85.86,86.01,85.79,86.0,21400.0,66.1527,66.2683,66.0988,66.2606,21400.0
2013-10-03 12:50:00,86.01,86.05,85.95,86.05,11900.0,66.2683,66.2991,66.222,66.2991,11900.0
2013-10-03 13:00:00,86.04,86.12,85.98,86.1,25800.0,66.2914,66.353,66.2451,66.3376,25800.0
2013-10-03 13:10:00,86.11,86.11,86.02,86.07,24300.0,66.3453,66.3453,66.276,66.3145,24300.0
2013-10-03 13:20:00,86.07,86.28,86.05,86.27,25900.0,66.3145,66.4763,66.2991,66.4686,25900.0
2013-10-03 13:30:00,86.31,86.32,86.21,86.23,21300.0,66.4994,66.5071,66.4224,66.4378,21300.0
2013-10-03 13:40:00,86.24,86.33,86.24,86.27,21400.0,66.4455,66.5148,66.4455,66.4686,21400.0
2013-10-03 13:50:00,86.28,86.34,86.17,86.31,33000.0,66.4763,66.5225,66.3915,66.4994,33000.0
2013-10-03 14:00:00,86.31,86.31,86.18,86.18,30300.0,66.4994,66.4994,66.3992,66.3992,30300.0
2013-10-03 14:10:00,86.2,86.27,86.19,86.2,30500.0,66.4146,66.4686,66.4069,66.4146,30500.0
2013-10-03 14:20:00,86.19,86.22,85.94,86.21,101300.0,66.4069,66.4301,66.2143,66.4224,101300.0
2013-10-03 14:30:00,86.2,86.23,86.07,86.16,46100.0,66.4146,66.4378,66.3145,66.3838,46100.0
2013-10-03 14:40:00,86.18,86.26,86.16,86.2,24300.0,66.3992,66.4609,66.3838,66.4146,24300.0
2013-10-03 14:50:00,86.2,86.29,86.2,86.2,38000.0,66.4146,66.484,66.4146,66.4146,38000.0
2013-10-03 15:00:00,86.21,86.25,86.14,86.18,56700.0,66.4224,66.4532,66.3684,66.3992,56700.0
2013-10-03 15:10:00,86.18,86.22,86.14,86.18,24700.0,66.3992,66.4301,66.3684,66.3992,24700.0
2013-10-03 15:20:00,86.18,86.27,86.14,86.27,35400.0,66.3992,66.4686,66.3684,66.4686,35400.0
2013-10-03 15:30:00,86.26,86.27,86.2,86.26,23100.0,66.4609,66.4686,66.4146,66.4609,23100.0
2013-10-03 15:40:00,86.25,86.27,86.17,86.17,46300.0,66.4532,66.4686,66.3915,66.3915,46300.0
2013-10-03 15:50:00,86.18,86.23,86.04,86.09,103100.0,66.3992,66.4378,66.2914,66.3299,103100.0
2013-10-04 09:30:00,86.31,86.31,86.05,86.12,23800.0,66.4994,66.4994,66.2991,66.353,23800.0
2013-10-04 09:40:00,86.1,86.22,86.05,86.22,28400.0,66.3376,66.4301,66.2991,66.4301,28400.0
2013-10-04 09:50:00,86.23,86.35,86.23,86.31,43800.0,66.4378,66.5302,66.4378,66.4994,43800.0
2013-10-04 10:00:00,86.31,86.35,86.21,86.26,1518100.0,66.4994,66.5302,66.4224,66.4609,1518100.0
2013-10-04 10:10:00,86.26,86.39,86.26,86.35,161300.0,66.4609,66.561,66.4609,66.5302,161300.0
2013-10-04 10:20:00,86.35,86.38,86.31,86.34,42100.0,66.5302,66.5533,66.4994,66.5225,42100.0
2013-10-04 10:30:00,86.35,86.51,86.35,86.42,85400.0,66.5302,66.6535,66.5302,66.5842,85400.0
2013-10-04 10:40:00,86.44,86.45,86.37,86.37,38800.0,66.5996,66.6073,66.5456,66.5456,38800.0
2013-10-04 10:50:00,86.38,86.39,86.32,86.34,45000.0,66.5533,66.561,66.5071,66.5225,45000.0
2013-10-04 11:00:00,86.33,86.36,86.19,86.21,28100.0,66.5148,66.5379,66.4069,66.4224,28100.0
2013-10-04 11:10:00,86.2,86.28,86.19,86.27,36700.0,66.4146,66.4763,66.4069,66.4686,36700.0
2013-10-04 11:20:00,86.32,86.33,86.27,86.28,10500.0,66.5071,66.5148,66.4686,66.4763,10500.0
2013-10-04 11:30:00,86.28,86.33,86.26,86.31,11600.0,66.4763,66.5148,66.4609,66.4994,11600.0
2013-10-04 11:40:00,86.3,86.4,86.29,86.4,8200.0,66.4917,66.5687,66.484,66.5687,8200.0
2013-10-04 11:50:00,86.41,86.45,86.41,86.43,12800.0,66.5764,66.6073,66.5764,66.5919,12800.0
2013-10-04 12:00:00,86.43,86.46,86.38,86.42,87400.0,66.5919,66.615,66.5533,66.5842,87400.0
2013-10-04 12:10:00,86.42,86.53,86.4,86.52,23900.0,66.5842,66.6689,66.5687,66.6612,23900.0
2013-10-04 12:20:00,86.53,86.62,86.52,86.61,27300.0,66.6689,66.7382,66.6612,66.7305,27300.0
2013-10-04 12:30:00,86.62,86.62,86.59,86.6,15900.0,66.7382,66.7382,66.7151,66.7228,15900.0
2013-10-04 12:40:00,86.6,86.65,86.58,86.58,12900.0,66.7228,66.7614,66.7074,66.7074,12900.0
2013-10-04 12:50:00,86.57,86.6,86.55,86.6,6500.0,66.6997,66.7228,66.6843,66.7228,6500.0
2013-10-04 13:00:00,86.59,86.62,86.57,86.61,10900.0,66.7151,66.7382,66.6997,66.7305,10900.0
2013-10-04 13:10:00,86.6,86.6,86.56,86.58,6500.0,66.7228,66.7228,66.692,66.7074,6500.0
2013-10-04 13:20:00,86.56,86.57,86.54,86.56,25700.0,66.692,66.6997,66.6766,66.692,25700.0
2013-10-04 13:30:00,86.56,86.64,86.56,86.63,23400.0,66.692,66.7537,66.692,66.746,23400.0
2013-10-04 13:40:00,86.63,86.63,86.55,86.56,10100.0,66.746,66.746,66.6843,66.692,10100.0
2013-10-04 13:50:00,86.56,86.58,86.53,86.53,18500.0,66.692,66.7074,66.6689,66.6689,18500.0
2013-10-04 14:00:00,86.54,86.59,86.54,86.57,19600.0,66.6766,66.7151,66.6766,66.6997,19600.0
2013-10-04 14:10:00,86.59,86.66,86.59,86.63,50700.0,66.7151,66.7691,66.7151,66.746,50700.0
2013-10-04 14:20:00,86.62,86.64,86.58,86.63,47200.0,66.7382,66.7537,66.7074,66.746,47200.0
2013-10-04 14:30:00,86.64,86.67,86.61,86.63,18700.0,66.7537,66.7768,66.7305,66.746,18700.0
2013-10-04 14:40:00,86.64,86.68,86.61,86.68,15300.0,66.7537,66.7845,66.7305,66.7845,15300.0
2013-10-04 14:50:00,86.7,86.73,86.7,86.7,22800.0,66.7999,66.823,66.7999,66.7999,22800.0
2013-10-04 15:00:00,86.7,86.71,86.69,86.71,13400.0,66.7999,66.8076,66.7922,66.8076,13400.0
2013-10-04 15:10:00,86.72,86.75,86.69,86.71,12700.0,66.8153,66.8384,66.7922,66.8076,12700.0
2013-10-04 15:20:00,86.7,86.7,86.64,86.65,28800.0,66.7999,66.7999,66.7537,66.7614,28800.0
2013-10-04 15:30:00,86.66,86.66,86.59,86.62,38900.0,66.7691,66.7691,66.7151,66.7382,38900.0
2013-10-04 15:40:00,86.62,86.65,86.55,86.65,49800.0,66.7382,66.7614,66.6843,66.7614,49800.0
2013-10-04 15:50:00,86.65,86.68,86.57,86.66,169800.0,66.7614,66.7845,66.6997,66.7691,169800.0
2013-10-07 09:30:00,85.95,86.11,85.85,85.91,50200.0,66.222,66.3453,66.145,66.1912,50200.0
2013-10-07 09:40:00,85.91,86.09,85.88,86.07,28700.0,66.1912,66.3299,66.1681,66.3145,28700.0
2013-10-07 09:50:00,86.07,86.11,86.02,86.05,22700.0,66.3145,66.3453,66.276,66.2991,22700.0
2013-10-07 10:00:00,86.03,86.22,85.98,86.21,10100.0,66.2837,66.4301,66.2451,66.4224,10100.0
2013-10-07 10:10:00,86.21,86.26,86.19,86.22,15200.0,66.4224,66.4609,66.4069,66.4301,15200.0
2013-10-07 10:20:00,86.25,86.33,86.23,86.29,16600.0,66.4532,66.5148,66.4378,66.484,16600.0
2013-10-07 10:30:00,86.31,86.36,86.25,86.25,10400.0,66.4994,66.5379,66.4532,66.4532,10400.0
2013-10-07 10:40:00,86.28,86.32,86.26,86.3,39700.0,66.4763,66.5071,66.4609,66.4917,39700.0
2013-10-07 10:50:00,86.3,86.36,86.3,86.34,348200.0,66.4917,66.5379,66.4917,66.5225,348200.0
2013-10-07 11:00:00,86.34,86.34,86.23,86.28,30100.0,66.5225,66.5225,66.4378,66.4763,30100.0
2013-10-07 11:10:00,86.28,86.33,86.22,86.22,15700.0,66.4763,66.5148,66.4301,66.4301,15700.0
2013-10-07 11:20:00,86.24,86.29,86.23,86.26,10900.0,66.4455,66.484,66.4378,66.4609,10900.0
2013-10-07 11:30:00,86.25,86.39,86.25,86.32,20000.0,66.4532,66.561,66.4532,66.5071,20000.0
2013-10-07 11:40:00,86.33,86.41,86.31,86.39,12400.0,66.5148,66.5764,66.4994,66.561,12400.0
2013-10-07 11:50:00,86.38,86.43,86.37,86.39,10700.0,66.5533,66.5919,66.5456,66.561,10700.0
2013-10-07 12:00:00,86.36,86.37,86.31,86.35,5700.0,66.5379,66.5456,66.4994,66.5302,5700.0
2013-10-07 12:10:00,86.36,86.37,86.34,86.34,4000.0,66.5379,66.5456,66.5225,66.5225,4000.0
2013-10-07 12:20:00,86.35,86.35,86.26,86.26,7100.0,66.5302,66.5302,66.4609,66.4609,7100.0
2013-10-07 12:30:00,86.26,86.26,86.19,86.21,11300.0,66.4609,66.4609,66.4069,66.4224,11300.0
2013-10-07 12:40:00,86.19,86.27,86.19,86.26,10400.0,66.4069,66.4686,66.4069,66.4609,10400.0
2013-10-07 12:50:00,86.26,86.28,86.17,86.19,13200.0,66.4609,66.4763,66.3915,66.4069,13200.0
2013-10-07 13:00:00,86.19,86.27,86.19,86.25,9000.0,66.4069,66.4686,66.4069,66.4532,9000.0
2013-10-07 13:10:00,86.25,86.34,86.25,86.32,14600.0,66.4532,66.5225,66.4532,66.5071,14600.0
2013-10-07 13:20:00,86.31,86.33,86.27,86.28,15100.0,66.4994,66.5148,66.4686,66.4763,15100.0
2013-10-07 13:30:00,86.32,86.33,86.22,86.24,5000.0,66.5071,66.5148,66.4301,66.4455,5000.0
2013-10-07 13:40:00,86.25,86.28,86.24,86.28,19200.0,66.4532,66.4763,66.4455,66.4763,19200.0
2013-10-07 13:50:00,86.26,86.38,86.25,86.38,26800.0,66.4609,66.5533,66.4532,66.5533,26800.0
2013-10-07 14:00:00,86.4,86.46,86.31,86.31,32900.0,66.5687,66.615,66.4994,66.4994,32900.0
2013-10-07 14:10:00,86.31,86.36,86.29,86.35,13700.0,66.4994,66.5379,66.484,66.5302,13700.0
2013-10-07 14:20:00,86.34,86.36,86.28,86.36,17500.0,66.5225,66.5379,66.4763,66.5379,17500.0
2013-10-07 14:30:00,86.35,86.39,86.33,86.35,10500.0,66.5302,66.561,66.5148,66.5302,10500.0
2013-10-07 14:40:00,86.33,86.35,86.26,86.35,21400.0,66.5148,66.5302,66.4609,66.5302,21400.0
2013-10-07 14:50:00,86.34,86.4,86.31,86.38,6400.0,66.5225,66.5687,66.4994,66.5533,6400.0
2013-10-07 15:00:00,86.39,86.39,86.33,86.36,4500.0,66.561,66.561,66.5148,66.5379,4500.0
2013-10-07 15:10:00,86.36,86.37,86.34,86.35,19700.0,66.5379,66.5456,66.5225,66.5302,19700.0
2013-10-07 15:20:00,86.34,86.34,86.23,86.24,20900.0,66.5225,66.5225,66.4378,66.4455,20900.0
2013-10-07 15:30:00,86.25,86.25,86.16,86.17,16000.0,66.4532,66.4532,66.3838,66.3915,16000.0
2013-10-07 15:40:00,86.18,86.19,86.06,86.12,42500.0,66.3992,66.4069,66.3068,66.353,42500.0
2013-10-07 15:50:00,86.12,86.12,85.97,85.98,48000.0,66.353,66.353,66.2374,66.2451,48000.0
2013-10-08 09:30:00,85.91,86.07,85.83,85.86,40800.0,66.1912,66.3145,66.1296,66.1527,40800.0
2013-10-08 09:40:00,85.83,86.05,85.83,86.01,36000.0,66.1296,66.2991,66.1296,66.2683,36000.0
2013-10-08 09:50:00,85.98,86.11,85.9,86.06,38400.0,66.2451,66.3453,66.1835,66.3068,38400.0
2013-10-08 10:00:00,86.08,86.09,85.93,85.95,29800.0,66.3222,66.3299,66.2066,66.222,29800.0
2013-10-08 10:10:00,85.93,86.09,85.92,86.05,73300.0,66.2066,66.3299,66.1989,66.2991,73300.0
2013-10-08 10:20:00,86.06,86.07,85.98,86.02,117400.0,66.3068,66.3145,66.2451,66.276,117400.0
2013-10-08 10:30:00,86.03,86.03,85.95,85.98,29400.0,66.2837,66.2837,66.222,66.2451,29400.0
2013-10-08 10:40:00,85.97,86.03,85.85,85.85,40700.0,66.2374,66.2837,66.145,66.145,40700.0
2013-10-08 10:50:00,85.84,85.84,85.75,85.78,36800.0,66.1373,66.1373,66.0679,66.0911,36800.0
2013-10-08 11:00:00,85.76,85.76,85.69,85.75,14900.0,66.0756,66.0756,66.0217,66.0679,14900.0
2013-10-08 11:10:00,85.76,85.81,85.66,85.73,65500.0,66.0756,66.1142,65.9986,66.0525,65500.0
2013-10-08 11:20:00,85.72,85.76,85.69,85.71,20900.0,66.0448,66.0756,66.0217,66.0371,20900.0
2013-10-08 11:30:00,85.71,85.71,85.52,85.54,34900.0,66.0371,66.0371,65.8907,65.9061,34900.0
2013-10-08 11:40:00,85.54,85.57,85.43,85.45,32500.0,65.9061,65.9293,65.8214,65.8368,32500.0
2013-10-08 11:50:00,85.46,85.55,85.45,85.55,47900.0,65.8445,65.9138,65.8368,65.9138,47900.0
2013-10-08 12:00:00,85.55,85.56,85.46,85.53,26300.0,65.9138,65.9215,65.8445,65.8984,26300.0
2013-10-08 12:10:00,85.53,85.53,85.46,85.47,24800.0,65.8984,65.8984,65.8445,65.8522,24800.0
2013-10-08 12:20:00,85.47,85.47,85.39,85.45,45800.0,65.8522,65.8522,65.7906,65.8368,45800.0
2013-10-08 12:30:00,85.45,85.45,85.33,85.4,36800.0,65.8368,65.8368,65.7443,65.7983,36800.0
2013-10-08 12:40:00,85.42,85.56,85.41,85.52,25100.0,65.8137,65.9215,65.806,65.8907,25100.0
2013-10-08 12:50:00,85.51,85.53,85.46,85.52,35800.0,65.883,65.8984,65.8445,65.8907,35800.0
2013-10-08 13:00:00,85.52,85.58,85.48,85.48,22500.0,65.8907,65.937,65.8599,65.8599,22500.0
2013-10-08 13:10:00,85.46,85.51,85.4,85.42,22900.0,65.8445,65.883,65.7983,65.8137,22900.0
2013-10-08 13:20:00,85.41,85.51,85.38,85.5,25500.0,65.806,65.883,65.7829,65.8753,25500.0
2013-10-08 13:30:00,85.5,85.54,85.45,85.47,8400.0,65.8753,65.9061,65.8368,65.8522,8400.0
2013-10-08 13:40:00,85.47,85.47,85.34,85.36,14100.0,65.8522,65.8522,65.752,65.7675,14100.0
2013-10-08 13:50:00,85.37,85.49,85.37,85.4,6000.0,65.7752,65.8676,65.7752,65.7983,6000.0
2013-10-08 14:00:00,85.41,85.41,85.27,85.29,14500.0,65.806,65.806,65.6981,65.7135,14500.0
2013-10-08 14:10:00,85.3,85.36,85.24,85.27,24400.0,65.7212,65.7675,65.675,65.6981,24400.0
2013-10-08 14:20:00,85.28,85.44,85.24,85.44,20200.0,65.7058,65.8291,65.675,65.8291,20200.0
2013-10-08 14:30:00,85.42,85.46,85.32,85.34,31100.0,65.8137,65.8445,65.7366,65.752,31100.0
2013-10-08 14:40:00,85.36,85.38,85.28,85.31,25500.0,65.7675,65.7829,65.7058,65.7289,25500.0
2013-10-08 14:50:00,85.32,85.38,85.28,85.35,31000.0,65.7366,65.7829,65.7058,65.7597,31000.0
2013-10-08 15:00:00,85.36,85.42,85.3,85.3,16000.0,65.7675,65.8137,65.7212,65.7212,16000.0
2013-10-08 15:10:00,85.3,85.37,85.26,85.35,27500.0,65.7212,65.7752,65.6904,65.7597,27500.0
2013-10-08 15:20:00,85.35,85.51,85.35,85.49,53000.0,65.7597,65.883,65.7597,65.8676,53000.0
2013-10-08 15:30:00,85.48,85.52,85.34,85.4,40800.0,65.8599,65.8907,65.752,65.7983,40800.0
2013-10-08 15:40:00,85.41,85.43,85.25,85.28,127200.0,65.806,65.8214,65.6827,65.7058,127200.0
2013-10-08 15:50:00,85.28,85.34,85.07,85.07,179500.0,65.7058,65.752,65.544,65.544,179500.0
2013-10-09 09:30:00,85.23,85.34,85.21,85.28,56300.0,65.6673,65.752,65.6519,65.7058,56300.0
2013-10-09 09:40:00,85.3,85.3,85.13,85.15,9000.0,65.7212,65.7212,65.5902,65.6057,9000.0
2013-10-09 09:50:00,85.13,85.34,85.07,85.34,19500.0,65.5902,65.752,65.544,65.752,19500.0
2013-10-09 10:00:00,85.3,85.31,85.14,85.24,14600.0,65.7212,65.7289,65.5979,65.675,14600.0
2013-10-09 10:10:00,85.2,85.29,85.14,85.24,30100.0,65.6442,65.7135,65.5979,65.675,30100.0
2013-10-09 10:20:00,85.23,85.37,85.16,85.28,24700.0,65.6673,65.7752,65.6134,65.7058,24700.0
2013-10-09 10:30:00,85.27,85.34,85.21,85.25,13900.0,65.6981,65.752,65.6519,65.6827,13900.0
2013-10-09 10:40:00,85.25,85.29,85.06,85.14,15100.0,65.6827,65.7135,65.5363,65.5979,15100.0
2013-10-09 10:50:00,85.15,85.15,84.98,85.0,36900.0,65.6057,65.6057,65.4747,65.4901,36900.0
2013-10-09 11:00:00,85.01,85.09,84.93,84.93,12000.0,65.4978,65.5594,65.4362,65.4362,12000.0
2013-10-09 11:10:00,84.92,84.96,84.84,84.84,10900.0,65.4284,65.4593,65.3668,65.3668,10900.0
2013-10-09 11:20:00,84.85,84.86,84.76,84.84,13600.0,65.3745,65.3822,65.3052,65.3668,13600.0
2013-10-09 11:30:00,84.86,84.99,84.86,84.92,29800.0,65.3822,65.4824,65.3822,65.4284,29800.0
2013-10-09 11:40:00,84.93,85.11,84.91,85.11,25100.0,65.4362,65.5748,65.4207,65.5748,25100.0
2013-10-09 11:50:00,85.11,85.12,85.06,85.09,14500.0,65.5748,65.5825,65.5363,65.5594,14500.0
2013-10-09 12:00:00,85.11,85.17,85.07,85.1,16900.0,65.5748,65.6211,65.544,65.5671,16900.0
2013-10-09 12:10:00,85.09,85.16,85.09,85.1,13300.0,65.5594,65.6134,65.5594,65.5671,13300.0
2013-10-09 12:20:00,85.09,85.11,85.05,85.05,10100.0,65.5594,65.5748,65.5286,65.5286,10100.0
2013-10-09 12:30:00,85.06,85.2,85.06,85.16,12700.0,65.5363,65.6442,65.5363,65.6134,12700.0
2013-10-09 12:40:00,85.14,85.16,85.03,85.05,7200.0,65.5979,65.6134,65.5132,65.5286,7200.0
2013-10-09 12:50:00,85.02,85.08,85.02,85.03,4800.0,65.5055,65.5517,65.5055,65.5132,4800.0
2013-10-09 13:00:00,85.07,85.16,85.06,85.14,7300.0,65.544,65.6134,65.5363,65.5979,7300.0
2013-10-09 13:10:00,85.14,85.31,85.13,85.3,5900.0,65.5979,65.7289,65.5902,65.7212,5900.0
2013-10-09 13:20:00,85.32,85.48,85.31,85.42,27400.0,65.7366,65.8599,65.7289,65.8137,27400.0
2013-10-09 13:30:00,85.43,85.5,85.35,85.35,11000.0,65.8214,65.8753,65.7597,65.7597,11000.0
2013-10-09 13:40:00,85.36,85.44,85.36,85.38,13400.0,65.7675,65.8291,65.7675,65.7829,13400.0
2013-10-09 13:50:00,85.39,85.48,85.39,85.44,7100.0,65.7906,65.8599,65.7906,65.8291,7100.0
2013-10-09 14:00:00,85.42,85.5,85.31,85.47,46000.0,65.8137,65.8753,65.7289,65.8522,46000.0
2013-10-09 14:10:00,85.5,85.5,85.34,85.38,77600.0,65.8753,65.8753,65.752,65.7829,77600.0
2013-10-09 14:20:00,85.38,85.51,85.35,85.48,129300.0,65.7829,65.883,65.7597,65.8599,129300.0
2013-10-09 14:30:00,85.48,85.59,85.46,85.49,51600.0,65.8599,65.9447,65.8445,65.8676,51600.0
2013-10-09 14:40:00,85.5,85.51,85.45,85.5,17400.0,65.8753,65.883,65.8368,65.8753,17400.0
2013-10-09 14:50:00,85.49,85.59,85.47,85.58,31100.0,65.8676,65.9447,65.8522,65.937,31100.0
2013-10-09 15:00:00,85.57,85.57,85.48,85.56,14500.0,65.9293,65.9293,65.8599,65.9215,14500.0
2013-10-09 15:10:00,85.54,85.56,85.47,85.49,12700.0,65.9061,65.9215,65.8522,65.8676,12700.0
2013-10-09 15:20:00,85.47,85.52,85.41,85.46,23900.0,65.8522,65.8907,65.806,65.8445,23900.0
2013-10-09 15:30:00,85.49,85.55,85.4,85.42,58200.0,65.8676,65.9138,65.7983,65.8137,58200.0
2013-10-09 15:40:00,85.43,85.43,85.17,85.2,36400.0,65.8214,65.8214,65.6211,65.6442,36400.0
2013-10-09 15:50:00,85.21,85.35,85.15,85.27,202700.0,65.6519,65.7597,65.6057,65.6981,202700.0
2013-10-10 09:30:00,86.11,86.27,86.03,86.26,22700.0,66.3453,66.4686,66.2837,66.4609,22700.0
2013-10-10 09:40:00,86.27,86.33,86.24,86.27,10400.0,66.4686,66.5148,66.4455,66.4686,10400.0
2013-10-10 09:50:00,86.26,86.37,86.23,86.36,246900.0,66.4609,66.5456,66.4378,66.5379,246900.0
2013-10-10 10:00:00,86.34,86.44,86.32,86.37,9200.0,66.5225,66.5996,66.5071,66.5456,9200.0
2013-10-10 10:10:00,86.39,86.4,86.29,86.33,18000.0,66.561,66.5687,66.484,66.5148,18000.0
2013-10-10 10:20:00,86.34,86.4,86.33,86.39,11400.0,66.5225,66.5687,66.5148,66.561,11400.0
2013-10-10 10:30:00,86.39,86.49,86.33,86.45,16700.0,66.561,66.6381,66.5148,66.6073,16700.0
2013-10-10 10:40:00,86.47,86.53,86.44,86.47,21600.0,66.6227,66.6689,66.5996,66.6227,21600.0
2013-10-10 10:50:00,86.49,86.51,86.39,86.4,7800.0,66.6381,66.6535,66.561,66.5687,7800.0
2013-10-10 11:00:00,86.38,86.39,86.24,86.3,18300.0,66.5533,66.561,66.4455,66.4917,18300.0
2013-10-10 11:10:00,86.28,86.34,86.26,86.29,17900.0,66.4763,66.5225,66.4609,66.484,17900.0
2013-10-10 11:20:00,86.31,86.4,86.29,86.4,20000.0,66.4994,66.5687,66.484,66.5687,20000.0
2013-10-10 11:30:00,86.4,86.63,86.34,86.62,42400.0,66.5687,66.746,66.5225,66.7382,42400.0
2013-10-10 11:40:00,86.63,86.65,86.57,86.64,18800.0,66.746,66.7614,66.6997,66.7537,18800.0
2013-10-10 11:50:00,86.64,86.7,86.6,86.62,19100.0,66.7537,66.7999,66.7228,66.7382,19100.0
2013-10-10 12:00:00,86.63,86.67,86.61,86.64,3600.0,66.746,66.7768,66.7305,66.7537,3600.0
2013-10-10 12:10:00,86.64,86.66,86.6,86.65,9200.0,66.7537,66.7691,66.7228,66.7614,9200.0
2013-10-10 12:20:00,86.64,86.65,86.62,86.63,8400.0,66.7537,66.7614,66.7382,66.746,8400.0
2013-10-10 12:30:00,86.64,86.69,86.64,86.67,4500.0,66.7537,66.7922,66.7537,66.7768,4500.0
2013-10-10 12:40:00,86.67,86.68,86.65,86.67,11500.0,66.7768,66.7845,66.7614,66.7768,11500.0
2013-10-10 12:50:00,86.67,86.7,86.66,86.68,8400.0,66.7768,66.7999,66.7691,66.7845,8400.0
2013-10-10 13:00:00,86.67,86.67,86.57,86.6,14600.0,66.7768,66.7768,66.6997,66.7228,14600.0
2013-10-10 13:10:00,86.59,86.66,86.59,86.6,30300.0,66.7151,66.7691,66.7151,66.7228,30300.0
2013-10-10 13:20:00,86.62,86.62,86.57,86.6,11800.0,66.7382,66.7382,66.6997,66.7228,11800.0
2013-10-10 13:30:00,86.59,86.64,86.58,86.61,32500.0,66.7151,66.7537,66.7074,66.7305,32500.0
2013-10-10 13:40:00,86.6,86.65,86.59,86.65,13000.0,66.7228,66.7614,66.7151,66.7614,13000.0
2013-10-10 13:50:00,86.65,86.73,86.65,86.72,12500.0,66.7614,66.823,66.7614,66.8153,12500.0
2013-10-10 14:00:00,86.72,86.74,86.63,86.65,9300.0,66.8153,66.8307,66.746,66.7614,9300.0
2013-10-10 14:10:00,86.64,86.65,86.59,86.6,18500.0,66.7537,66.7614,66.7151,66.7228,18500.0
2013-10-10 14:20:00,86.61,86.66,86.61,86.62,22900.0,66.7305,66.7691,66.7305,66.7382,22900.0
2013-10-10 14:30:00,86.62,86.67,86.6,86.64,6400.0,66.7382,66.7768,66.7228,66.7537,6400.0
2013-10-10 14:40:00,86.64,86.67,86.63,86.65,44100.0,66.7537,66.7768,66.746,66.7614,44100.0
2013-10-10 14:50:00,86.66,86.68,86.63,86.67,13200.0,66.7691,66.7845,66.746,66.7768,13200.0
2013-10-10 15:00:00,86.69,86.94,86.68,86.93,24800.0,66.7922,66.9848,66.7845,66.9771,24800.0
2013-10-10 15:10:00,86.94,87.12,86.93,87.0,28200.0,66.9848,67.1235,66.9771,67.031,28200.0
2013-10-10 15:20:00,87.03,87.05,86.95,87.0,22200.0,67.0541,67.0696,66.9925,67.031,22200.0
2013-10-10 15:30:00,87.02,87.02,86.93,86.96,15300.0,67.0464,67.0464,66.9771,67.0002,15300.0
2013-10-10 15:40:00,86.97,87.0,86.9,86.92,25800.0,67.0079,67.031,66.954,66.9694,25800.0
2013-10-10 15:50:00,86.93,87.09,86.91,87.09,39500.0,66.9771,67.1004,66.9617,67.1004,39500.0
2013-10-11 09:30:00,87.03,87.06,86.87,87.03,96500.0,67.0541,67.0773,66.9309,67.0541,96500.0
2013-10-11 09:40:00,87.06,87.12,87.02,87.12,31300.0,67.0773,67.1235,67.0464,67.1235,31300.0
2013-10-11 09:50:00,87.13,87.23,87.09,87.23,72400.0,67.1312,67.2082,67.1004,67.2082,72400.0
2013-10-11 10:00:00,87.25,87.3,87.23,87.28,16800.0,67.2236,67.2622,67.2082,67.2468,16800.0
2013-10-11 10:10:00,87.28,87.3,87.2,87.2,78400.0,67.2468,67.2622,67.1851,67.1851,78400.0
2013-10-11 10:20:00,87.2,87.24,87.16,87.2,18400.0,67.1851,67.2159,67.1543,67.1851,18400.0
2013-10-11 10:30:00,87.21,87.22,87.11,87.12,21300.0,67.1928,67.2005,67.1158,67.1235,21300.0
2013-10-11 10:40:00,87.12,87.14,87.04,87.04,13800.0,67.1235,67.1389,67.0618,67.0618,13800.0
2013-10-11 10:50:00,87.03,87.17,87.03,87.17,14800.0,67.0541,67.162,67.0541,67.162,14800.0
2013-10-11 11:00:00,87.15,87.2,87.14,87.17,17300.0,67.1466,67.1851,67.1389,67.162,17300.0
2013-10-11 11:10:00,87.18,87.22,87.13,87.14,8500.0,67.1697,67.2005,67.1312,67.1389,8500.0
2013-10-11 11:20:00,87.16,87.21,87.14,87.2,6400.0,67.1543,67.1928,67.1389,67.1851,6400.0
2013-10-11 11:30:00,87.18,87.37,87.17,87.35,16500.0,67.1697,67.3161,67.162,67.3007,16500.0
2013-10-11 11:40:00,87.35,87.45,87.35,87.44,62200.0,67.3007,67.3777,67.3007,67.37,62200.0
2013-10-11 11:50:00,87.43,87.5,87.41,87.49,10900.0,67.3623,67.4163,67.3469,67.4086,10900.0
2013-10-11 12:00:00,87.48,87.6,87.48,87.58,16000.0,67.4009,67.4933,67.4009,67.4779,16000.0
2013-10-11 12:10:00,87.58,87.62,87.56,87.62,20000.0,67.4779,67.5087,67.4625,67.5087,20000.0
2013-10-11 12:20:00,87.67,87.67,87.61,87.61,6800.0,67.5472,67.5472,67.501,67.501,6800.0
2013-10-11 12:30:00,87.6,87.62,87.58,87.61,4500.0,67.4933,67.5087,67.4779,67.501,4500.0
2013-10-11 12:40:00,87.62,87.66,87.61,87.61,65400.0,67.5087,67.5395,67.501,67.501,65400.0
2013-10-11 12:50:00,87.62,87.67,87.62,87.67,11300.0,67.5087,67.5472,67.5087,67.5472,11300.0
2013-10-11 13:00:00,87.66,87.72,87.62,87.71,13800.0,67.5395,67.5858,67.5087,67.5781,13800.0
2013-10-11 13:10:00,87.71,87.71,87.55,87.55,26400.0,67.5781,67.5781,67.4548,67.4548,26400.0
2013-10-11 13:20:00,87.54,87.59,87.53,87.56,33500.0,67.4471,67.4856,67.4394,67.4625,33500.0
2013-10-11 13:30:00,87.56,87.6,87.56,87.57,29600.0,67.4625,67.4933,67.4625,67.4702,29600.0
2013-10-11 13:40:00,87.56,87.56,87.51,87.53,31500.0,67.4625,67.4625,67.424,67.4394,31500.0
2013-10-11 13:50:00,87.52,87.59,87.51,87.59,15500.0,67.4317,67.4856,67.424,67.4856,15500.0
2013-10-11 14:00:00,87.56,87.63,87.56,87.63,6900.0,67.4625,67.5164,67.4625,67.5164,6900.0
2013-10-11 14:10:00,87.63,87.64,87.62,87.64,7100.0,67.5164,67.5241,67.5087,67.5241,7100.0
2013-10-11 14:20:00,87.64,87.65,87.6,87.62,9600.0,67.5241,67.5318,67.4933,67.5087,9600.0
2013-10-11 14:30:00,87.61,87.61,87.57,87.59,5800.0,67.501,67.501,67.4702,67.4856,5800.0
2013-10-11 14:40:00,87.58,87.62,87.57,87.59,10700.0,67.4779,67.5087,67.4702,67.4856,10700.0
2013-10-11 14:50:00,87.59,87.6,87.54,87.55,3100.0,67.4856,67.4933,67.4471,67.4548,3100.0
2013-10-11 15:00:00,87.56,87.58,87.48,87.5,17900.0,67.4625,67.4779,67.4009,67.4163,17900.0
2013-10-11 15:10:00,87.51,87.55,87.43,87.45,22600.0,67.424,67.4548,67.3623,67.3777,22600.0
2013-10-11 15:20:00,87.44,87.52,87.43,87.52,6300.0,67.37,67.4317,67.3623,67.4317,6300.0
2013-10-11 15:30:00,87.52,87.6,87.47,87.47,27800.0,67.4317,67.4933,67.3931,67.3931,27800.0
2013-10-11 15:40:00,87.48,87.53,87.44,87.44,71800.0,67.4009,67.4394,67.37,67.37,71800.0
2013-10-11 15:50:00,87.45,87.68,87.43,87.67,57100.0,67.3777,67.5549,67.3623,67.5472,57100.0
2013-10-14 09:30:00,87.13,87.34,87.11,87.28,16800.0,67.1312,67.293,67.1158,67.2468,16800.0
2013-10-14 09:40:00,87.26,87.26,87.2,87.21,5600.0,67.2313,67.2313,67.1851,67.1928,5600.0
2013-10-14 09:50:00,87.22,87.31,87.21,87.21,59500.0,67.2005,67.2699,67.1928,67.1928,59500.0
2013-10-14 10:00:00,87.24,87.24,87.13,87.16,9200.0,67.2159,67.2159,67.1312,67.1543,9200.0
2013-10-14 10:10:00,87.16,87.21,87.12,87.12,9500.0,67.1543,67.1928,67.1235,67.1235,9500.0
2013-10-14 10:20:00,87.15,87.19,87.12,87.19,11100.0,67.1466,67.1774,67.1235,67.1774,11100.0
2013-10-14 10:30:00,87.21,87.25,87.2,87.22,59100.0,67.1928,67.2236,67.1851,67.2005,59100.0
2013-10-14 10:40:00,87.21,87.26,87.19,87.2,7800.0,67.1928,67.2313,67.1774,67.1851,7800.0
2013-10-14 10:50:00,87.2,87.21,87.12,87.2,17700.0,67.1851,67.1928,67.1235,67.1851,17700.0
2013-10-14 11:00:00,87.19,87.2,87.13,87.18,4600.0,67.1774,67.1851,67.1312,67.1697,4600.0
2013-10-14 11:10:00,87.18,87.23,87.18,87.21,11300.0,67.1697,67.2082,67.1697,67.1928,11300.0
2013-10-14 11:20:00,87.2,87.24,87.19,87.23,10800.0,67.1851,67.2159,67.1774,67.2082,10800.0
2013-10-14 11:30:00,87.26,87.35,87.24,87.35,11800.0,67.2313,67.3007,67.2159,67.3007,11800.0
2013-10-14 11:40:00,87.36,87.39,87.32,87.38,30800.0,67.3084,67.3315,67.2776,67.3238,30800.0
2013-10-14 11:50:00,87.39,87.5,87.39,87.49,44500.0,67.3315,67.4163,67.3315,67.4086,44500.0
2013-10-14 12:00:00,87.49,87.54,87.46,87.47,16600.0,67.4086,67.4471,67.3854,67.3931,16600.0
2013-10-14 12:10:00,87.47,87.49,87.41,87.45,14300.0,67.3931,67.4086,67.3469,67.3777,14300.0
2013-10-14 12:20:00,87.45,87.45,87.41,87.42,13000.0,67.3777,67.3777,67.3469,67.3546,13000.0
2013-10-14 12:30:00,87.42,87.5,87.4,87.48,8200.0,67.3546,67.4163,67.3392,67.4009,8200.0
2013-10-14 12:40:00,87.48,87.49,87.44,87.47,6800.0,67.4009,67.4086,67.37,67.3931,6800.0
2013-10-14 12:50:00,87.49,87.54,87.49,87.52,18900.0,67.4086,67.4471,67.4086,67.4317,18900.0
2013-10-14 13:00:00,87.53,87.62,87.49,87.61,12400.0,67.4394,67.5087,67.4086,67.501,12400.0
2013-10-14 13:10:00,87.61,87.77,87.61,87.72,31900.0,67.501,67.6243,67.501,67.5858,31900.0
2013-10-14 13:20:00,87.72,87.73,87.69,87.7,24000.0,67.5858,67.5935,67.5627,67.5704,24000.0
2013-10-14 13:30:00,87.7,87.73,87.7,87.71,10000.0,67.5704,67.5935,67.5704,67.5781,10000.0
2013-10-14 13:40:00,87.73,87.81,87.73,87.75,25200.0,67.5935,67.6551,67.5935,67.6089,25200.0
2013-10-14 13:50:00,87.74,87.76,87.7,87.74,18600.0,67.6012,67.6166,67.5704,67.6012,18600.0
2013-10-14 14:00:00,87.74,87.93,87.72,87.89,40800.0,67.6012,67.7476,67.5858,67.7167,40800.0
2013-10-14 14:10:00,87.88,87.93,87.85,87.93,34700.0,67.709,67.7476,67.6859,67.7476,34700.0
2013-10-14 14:20:00,87.93,87.96,87.88,87.91,14500.0,67.7476,67.7707,67.709,67.7322,14500.0
2013-10-14 14:30:00,87.9,87.97,87.89,87.93,20800.0,67.7245,67.7784,67.7167,67.7476,20800.0
2013-10-14 14:40:00,87.94,87.95,87.74,87.85,45800.0,67.7553,67.763,67.6012,67.6859,45800.0
2013-10-14 14:50:00,87.85,87.85,87.77,87.83,18700.0,67.6859,67.6859,67.6243,67.6705,18700.0
2013-10-14 15:00:00,87.84,87.99,87.77,87.99,47300.0,67.6782,67.7938,67.6243,67.7938,47300.0
2013-10-14 15:10:00,87.99,88.01,87.92,87.92,22900.0,67.7938,67.8092,67.7399,67.7399,22900.0
2013-10-14 15:20:00,87.91,87.93,87.88,87.92,20700.0,67.7322,67.7476,67.709,67.7399,20700.0
2013-10-14 15:30:00,87.94,87.99,87.87,87.87,39800.0,67.7553,67.7938,67.7013,67.7013,39800.0
2013-10-14 15:40:00,87.88,87.92,87.78,87.8,71800.0,67.709,67.7399,67.632,67.6474,71800.0
2013-10-14 15:50:00,87.81,88.0,87.78,87.96,67800.0,67.6551,67.8015,67.632,67.7707,67800.0
2013-10-15 09:30:00,87.74,87.83,87.66,87.69,12000.0,67.6012,67.6705,67.5395,67.5627,12000.0
2013-10-15 09:40:00,87.67,87.7,87.51,87.66,14100.0,67.5472,67.5704,67.424,67.5395,14100.0
2013-10-15 09:50:00,87.64,87.74,87.64,87.74,13800.0,67.5241,67.6012,67.5241,67.6012,13800.0
2013-10-15 10:00:00,87.75,87.86,87.67,87.84,21100.0,67.6089,67.6936,67.5472,67.6782,21100.0
2013-10-15 10:10:00,87.85,87.94,87.84,87.84,16200.0,67.6859,67.7553,67.6782,67.6782,16200.0
2013-10-15 10:20:00,87.83,87.94,87.83,87.92,22100.0,67.6705,67.7553,67.6705,67.7399,22100.0
2013-10-15 10:30:00,87.91,87.96,87.88,87.92,17200.0,67.7322,67.7707,67.709,67.7399,17200.0
2013-10-15 10:40:00,87.93,87.96,87.75,87.81,29000.0,67.7476,67.7707,67.6089,67.6551,29000.0
2013-10-15 10:50:00,87.82,87.82,87.7,87.73,12200.0,67.6628,67.6628,67.5704,67.5935,12200.0
2013-10-15 11:00:00,87.7,87.82,87.64,87.66,39800.0,67.5704,67.6628,67.5241,67.5395,39800.0
2013-10-15 11:10:00,87.67,87.97,87.6,87.92,69300.0,67.5472,67.7784,67.4933,67.7399,69300.0
2013-10-15 11:20:00,87.94,88.05,87.93,88.0,35000.0,67.7553,67.84,67.7476,67.8015,35000.0
2013-10-15 11:30:00,87.99,88.01,87.83,87.87,20000.0,67.7938,67.8092,67.6705,67.7013,20000.0
2013-10-15 11:40:00,87.87,87.89,87.79,87.79,18700.0,67.7013,67.7167,67.6397,67.6397,18700.0
2013-10-15 11:50:00,87.81,87.91,87.81,87.85,17600.0,67.6551,67.7322,67.6551,67.6859,17600.0
2013-10-15 12:00:00,87.84,87.84,87.74,87.82,22000.0,67.6782,67.6782,67.6012,67.6628,22000.0
2013-10-15 12:10:00,87.83,87.85,87.7,87.74,17600.0,67.6705,67.6859,67.5704,67.6012,17600.0
2013-10-15 12:20:00,87.75,87.81,87.74,87.75,21900.0,67.6089,67.6551,67.6012,67.6089,21900.0
2013-10-15 12:30:00,87.74,87.8,87.71,87.77,14000.0,67.6012,67.6474,67.5781,67.6243,14000.0
2013-10-15 12:40:00,87.76,87.83,87.76,87.81,10000.0,67.6166,67.6705,67.6166,67.6551,10000.0
2013-10-15 12:50:00,87.8,87.8,87.73,87.75,14700.0,67.6474,67.6474,67.5935,67.6089,14700.0
2013-10-15 13:00:00,87.77,87.78,87.71,87.74,38000.0,67.6243,67.632,67.5781,67.6012,38000.0
2013-10-15 13:10:00,87.74,87.81,87.71,87.78,9400.0,67.6012,67.6551,67.5781,67.632,9400.0
2013-10-15 13:20:00,87.76,87.77,87.65,87.66,20400.0,67.6166,67.6243,67.5318,67.5395,20400.0
2013-10-15 13:30:00,87.65,87.7,87.64,87.66,11900.0,67.5318,67.5704,67.5241,67.5395,11900.0
2013-10-15 13:40:00,87.67,87.76,87.65,87.76,19100.0,67.5472,67.6166,67.5318,67.6166,19100.0
2013-10-15 13:50:00,87.72,87.78,87.72,87.73,7400.0,67.5858,67.632,67.5858,67.5935,7400.0
2013-10-15 14:00:00,87.74,87.79,87.74,87.77,15400.0,67.6012,67.6397,67.6012,67.6243,15400.0
2013-10-15 14:10:00,87.75,87.75,87.65,87.7,39200.0,67.6089,67.6089,67.5318,67.5704,39200.0
2013-10-15 14:20:00,87.7,87.72,87.48,87.5,98300.0,67.5704,67.5858,67.4009,67.4163,98300.0
2013-10-15 14:30:00,87.49,87.5,87.24,87.38,47400.0,67.4086,67.4163,67.2159,67.3238,47400.0
2013-10-15 14:40:00,87.37,87.43,87.2,87.34,48700.0,67.3161,67.3623,67.1851,67.293,48700.0
2013-10-15 14:50:00,87.34,87.47,87.34,87.46,56500.0,67.293,67.3931,67.293,67.3854,56500.0
2013-10-15 15:00:00,87.47,87.64,87.4,87.63,48000.0,67.3931,67.5241,67.3392,67.5164,48000.0
2013-10-15 15:10:00,87.64,87.67,87.56,87.6,57800.0,67.5241,67.5472,67.4625,67.4933,57800.0
2013-10-15 15:20:00,87.61,87.62,87.56,87.6,13900.0,67.501,67.5087,67.4625,67.4933,13900.0
2013-10-15 15:30:00,87.6,87.6,87.45,87.48,41500.0,67.4933,67.4933,67.3777,67.4009,41500.0
2013-10-15 15:40:00,87.48,87.49,87.36,87.4,42900.0,67.4009,67.4086,67.3084,67.3392,42900.0
2013-10-15 15:50:00,87.4,87.43,87.32,87.32,82600.0,67.3392,67.3623,67.2776,67.2776,82600.0
2013-10-16 09:30:00,87.86,87.97,87.76,87.92,20400.0,67.6936,67.7784,67.6166,67.7399,20400.0
2013-10-16 09:40:00,87.89,87.92,87.83,87.89,41800.0,67.7167,67.7399,67.6705,67.7167,41800.0
2013-10-16 09:50:00,87.92,88.45,87.92,88.36,20600.0,67.7399,68.1482,67.7399,68.0789,20600.0
2013-10-16 10:00:00,88.4,88.4,88.18,88.31,29700.0,68.1097,68.1097,67.9402,68.0403,29700.0
2013-10-16 10:10:00,88.31,88.42,88.28,88.4,11800.0,68.0403,68.1251,68.0172,68.1097,11800.0
2013-10-16 10:20:00,88.41,88.45,88.3,88.3,8900.0,68.1174,68.1482,68.0326,68.0326,8900.0
2013-10-16 10:30:00,88.3,88.34,88.25,88.25,71300.0,68.0326,68.0635,67.9941,67.9941,71300.0
2013-10-16 10:40:00,88.27,88.43,88.25,88.42,23400.0,68.0095,68.1328,67.9941,68.1251,23400.0
2013-10-16 10:50:00,88.36,88.46,88.35,88.46,5500.0,68.0789,68.1559,68.0712,68.1559,5500.0
2013-10-16 11:00:00,88.47,88.56,88.47,88.55,17700.0,68.1636,68.233,68.1636,68.2253,17700.0
2013-10-16 11:10:00,88.54,88.58,88.46,88.46,28600.0,68.2176,68.2484,68.1559,68.1559,28600.0
2013-10-16 11:20:00,88.45,88.48,88.34,88.35,10000.0,68.1482,68.1713,68.0635,68.0712,10000.0
2013-10-16 11:30:00,88.37,88.45,88.35,88.45,11700.0,68.0866,68.1482,68.0712,68.1482,11700.0
2013-10-16 11:40:00,88.44,88.52,88.42,88.49,5000.0,68.1405,68.2021,68.1251,68.179,5000.0
2013-10-16 11:50:00,88.45,88.47,88.43,88.47,14300.0,68.1482,68.1636,68.1328,68.1636,14300.0
2013-10-16 12:00:00,88.47,88.55,88.45,88.54,8100.0,68.1636,68.2253,68.1482,68.2176,8100.0
2013-10-16 12:10:00,88.55,88.58,88.51,88.57,4700.0,68.2253,68.2484,68.1944,68.2407,4700.0
2013-10-16 12:20:00,88.54,88.54,88.44,88.44,14300.0,68.2176,68.2176,68.1405,68.1405,14300.0
2013-10-16 12:30:00,88.44,88.45,88.34,88.45,11700.0,68.1405,68.1482,68.0635,68.1482,11700.0
2013-10-16 12:40:00,88.46,88.46,88.41,88.41,7000.0,68.1559,68.1559,68.1174,68.1174,7000.0
2013-10-16 12:50:00,88.4,88.41,88.36,88.38,6300.0,68.1097,68.1174,68.0789,68.0943,6300.0
2013-10-16 13:00:00,88.38,88.4,88.35,88.35,3400.0,68.0943,68.1097,68.0712,68.0712,3400.0
2013-10-16 13:10:00,88.34,88.39,88.32,88.39,14000.0,68.0635,68.102,68.048,68.102,14000.0
2013-10-16 13:20:00,88.4,88.45,88.37,88.45,4400.0,68.1097,68.1482,68.0866,68.1482,4400.0
2013-10-16 13:30:00,88.47,88.49,88.46,88.49,2900.0,68.1636,68.179,68.1559,68.179,2900.0
2013-10-16 13:40:00,88.52,88.54,88.45,88.47,12300.0,68.2021,68.2176,68.1482,68.1636,12300.0
2013-10-16 13:50:00,88.45,88.48,88.41,88.41,4700.0,68.1482,68.1713,68.1174,68.1174,4700.0
2013-10-16 14:00:00,88.42,88.43,88.38,88.41,12400.0,68.1251,68.1328,68.0943,68.1174,12400.0
2013-10-16 14:10:00,88.41,88.42,88.37,88.37,5000.0,68.1174,68.1251,68.0866,68.0866,5000.0
2013-10-16 14:20:00,88.38,88.39,88.26,88.26,10500.0,68.0943,68.102,68.0018,68.0018,10500.0
2013-10-16 14:30:00,88.27,88.31,88.26,88.26,31800.0,68.0095,68.0403,68.0018,68.0018,31800.0
2013-10-16 14:40:00,88.26,88.36,88.24,88.35,12100.0,68.0018,68.0789,67.9864,68.0712,12100.0
2013-10-16 14:50:00,88.36,88.36,88.28,88.29,9000.0,68.0789,68.0789,68.0172,68.0249,9000.0
2013-10-16 15:00:00,88.3,88.31,88.22,88.31,8000.0,68.0326,68.0403,67.971,68.0403,8000.0
2013-10-16 15:10:00,88.31,88.39,88.31,88.39,12300.0,68.0403,68.102,68.0403,68.102,12300.0
2013-10-16 15:20:00,88.39,88.42,88.35,88.36,11400.0,68.102,68.1251,68.0712,68.0789,11400.0
2013-10-16 15:30:00,88.33,88.42,88.33,88.4,6100.0,68.0558,68.1251,68.0558,68.1097,6100.0
2013-10-16 15:40:00,88.39,88.51,88.37,88.51,21100.0,68.102,68.1944,68.0866,68.1944,21100.0
2013-10-16 15:50:00,88.5,88.59,88.5,88.57,67300.0,68.1867,68.2561,68.1867,68.2407,67300.0
2013-10-17 09:30:00,88.27,88.38,88.24,88.32,38000.0,68.0095,68.0943,67.9864,68.048,38000.0
2013-10-17 09:40:00,88.35,88.44,88.35,88.39,30400.0,68.0712,68.1405,68.0712,68.102,30400.0
2013-10-17 09:50:00,88.38,88.41,88.34,88.39,5500.0,68.0943,68.1174,68.0635,68.102,5500.0
2013-10-17 10:00:00,88.39,88.55,88.36,88.46,25400.0,68.102,68.2253,68.0789,68.1559,25400.0
2013-10-17 10:10:00,88.48,88.52,88.42,88.5,34100.0,68.1713,68.2021,68.1251,68.1867,34100.0
2013-10-17 10:20:00,88.47,88.58,88.47,88.56,13800.0,68.1636,68.2484,68.1636,68.233,13800.0
2013-10-17 10:30:00,88.55,88.62,88.55,88.62,18000.0,68.2253,68.2792,68.2253,68.2792,18000.0
2013-10-17 10:40:00,88.6,88.64,88.56,88.59,57400.0,68.2638,68.2946,68.233,68.2561,57400.0
2013-10-17 10:50:00,88.56,88.62,88.56,88.59,16600.0,68.233,68.2792,68.233,68.2561,16600.0
2013-10-17 11:00:00,88.62,88.71,88.6,88.69,44800.0,68.2792,68.3485,68.2638,68.3331,44800.0
2013-10-17 11:10:00,88.69,88.76,88.68,88.73,8600.0,68.3331,68.3871,68.3254,68.3639,8600.0
2013-10-17 11:20:00,88.73,88.76,88.7,88.76,24300.0,68.3639,68.3871,68.3408,68.3871,24300.0
2013-10-17 11:30:00,88.74,88.86,88.74,88.81,60200.0,68.3716,68.4641,68.3716,68.4256,60200.0
2013-10-17 11:40:00,88.82,88.89,88.81,88.89,21000.0,68.4333,68.4872,68.4256,68.4872,21000.0
2013-10-17 11:50:00,88.91,88.93,88.84,88.86,48900.0,68.5026,68.518,68.4487,68.4641,48900.0
2013-10-17 12:00:00,88.86,88.89,88.81,88.84,62100.0,68.4641,68.4872,68.4256,68.4487,62100.0
2013-10-17 12:10:00,88.85,88.96,88.83,88.94,52700.0,68.4564,68.5412,68.441,68.5257,52700.0
2013-10-17 12:20:00,88.95,88.97,88.94,88.96,13900.0,68.5334,68.5489,68.5257,68.5412,13900.0
2013-10-17 12:30:00,88.96,88.98,88.94,88.98,10000.0,68.5412,68.5566,68.5257,68.5566,10000.0
2013-10-17 12:40:00,88.98,88.99,88.95,88.98,9300.0,68.5566,68.5643,68.5334,68.5566,9300.0
2013-10-17 12:50:00,88.99,89.07,88.99,89.07,16400.0,68.5643,68.6259,68.5643,68.6259,16400.0
2013-10-17 13:00:00,89.08,89.09,89.04,89.08,7200.0,68.6336,68.6413,68.6028,68.6336,7200.0
2013-10-17 13:10:00,89.06,89.07,88.95,88.97,14800.0,68.6182,68.6259,68.5334,68.5489,14800.0
2013-10-17 13:20:00,88.97,88.97,88.93,88.95,7500.0,68.5489,68.5489,68.518,68.5334,7500.0
2013-10-17 13:30:00,88.94,88.99,88.94,88.98,13700.0,68.5257,68.5643,68.5257,68.5566,13700.0
2013-10-17 13:40:00,88.99,89.0,88.94,88.94,8900.0,68.5643,68.572,68.5257,68.5257,8900.0
2013-10-17 13:50:00,88.93,88.96,88.91,88.91,10100.0,68.518,68.5412,68.5026,68.5026,10100.0
2013-10-17 14:00:00,88.9,88.92,88.88,88.89,46400.0,68.4949,68.5103,68.4795,68.4872,46400.0
2013-10-17 14:10:00,88.91,88.92,88.87,88.88,8800.0,68.5026,68.5103,68.4718,68.4795,8800.0
2013-10-17 14:20:00,88.88,88.96,88.88,88.91,12300.0,68.4795,68.5412,68.4795,68.5026,12300.0
2013-10-17 14:30:00,88.91,88.95,88.91,88.95,25700.0,68.5026,68.5334,68.5026,68.5334,25700.0
2013-10-17 14:40:00,88.95,88.98,88.91,88.93,16600.0,68.5334,68.5566,68.5026,68.518,16600.0
2013-10-17 14:50:00,88.93,88.99,88.92,88.99,22700.0,68.518,68.5643,68.5103,68.5643,22700.0
2013-10-17 15:00:00,88.99,89.05,88.95,89.03,60500.0,68.5643,68.6105,68.5334,68.5951,60500.0
2013-10-17 15:10:00,89.03,89.08,89.02,89.06,29000.0,68.5951,68.6336,68.5874,68.6182,29000.0
2013-10-17 15:20:00,89.05,89.1,89.02,89.09,23100.0,68.6105,68.649,68.5874,68.6413,23100.0
2013-10-17 15:30:00,89.09,89.15,89.07,89.15,31500.0,68.6413,68.6875,68.6259,68.6875,31500.0
2013-10-17 15:40:00,89.15,89.29,89.14,89.28,90400.0,68.6875,68.7954,68.6798,68.7877,90400.0
2013-10-17 15:50:00,89.28,89.31,89.23,89.26,71700.0,68.7877,68.8108,68.7492,68.7723,71700.0
2013-10-18 09:30:00,89.62,89.62,89.39,89.41,21400.0,69.0497,69.0497,68.8725,68.8879,21400.0
2013-10-18 09:40:00,89.4,89.54,89.4,89.51,3500.0,68.8802,68.988,68.8802,68.9649,3500.0
2013-10-18 09:50:00,89.51,89.56,89.5,89.54,8200.0,68.9649,69.0034,68.9572,68.988,8200.0
2013-10-18 10:00:00,89.54,89.55,89.47,89.5,10900.0,68.988,68.9957,68.9341,68.9572,10900.0
2013-10-18 10:10:00,89.51,89.53,89.43,89.46,11500.0,68.9649,68.9803,68.9033,68.9264,11500.0
2013-10-18 10:20:00,89.45,89.46,89.34,89.34,22600.0,68.9187,68.9264,68.8339,68.8339,22600.0
2013-10-18 10:30:00,89.36,89.36,89.25,89.27,17400.0,68.8493,68.8493,68.7646,68.78,17400.0
2013-10-18 10:40:00,89.3,89.37,89.3,89.34,11400.0,68.8031,68.857,68.8031,68.8339,11400.0
2013-10-18 10:50:00,89.35,89.41,89.33,89.38,9200.0,68.8416,68.8879,68.8262,68.8647,9200.0
2013-10-18 11:00:00,89.37,89.44,89.36,89.43,12900.0,68.857,68.911,68.8493,68.9033,12900.0
2013-10-18 11:10:00,89.44,89.51,89.44,89.49,121700.0,68.911,68.9649,68.911,68.9495,121700.0
2013-10-18 11:20:00,89.48,89.51,89.45,89.51,208700.0,68.9418,68.9649,68.9187,68.9649,208700.0
2013-10-18 11:30:00,89.51,89.59,89.49,89.56,50400.0,68.9649,69.0265,68.9495,69.0034,50400.0
2013-10-18 11:40:00,89.54,89.57,89.52,89.55,36500.0,68.988,69.0111,68.9726,68.9957,36500.0
2013-10-18 11:50:00,89.54,89.55,89.49,89.51,6000.0,68.988,68.9957,68.9495,68.9649,6000.0
2013-10-18 12:00:00,89.5,89.55,89.45,89.55,121500.0,68.9572,68.9957,68.9187,68.9957,121500.0
2013-10-18 12:10:00,89.56,89.58,89.54,89.54,6100.0,69.0034,69.0188,68.988,68.988,6100.0
2013-10-18 12:20:00,89.53,89.55,89.52,89.52,5200.0,68.9803,68.9957,68.9726,68.9726,5200.0
2013-10-18 12:30:00,89.53,89.59,89.53,89.58,10300.0,68.9803,69.0265,68.9803,69.0188,10300.0
2013-10-18 12:40:00,89.59,89.6,89.54,89.58,3500.0,69.0265,69.0343,68.988,69.0188,3500.0
2013-10-18 12:50:00,89.59,89.59,89.55,89.55,58000.0,69.0265,69.0265,68.9957,68.9957,58000.0
2013-10-18 13:00:00,89.56,89.64,89.56,89.63,9300.0,69.0034,69.0651,69.0034,69.0574,9300.0
2013-10-18 13:10:00,89.64,89.66,89.62,89.64,61300.0,69.0651,69.0805,69.0497,69.0651,61300.0
2013-10-18 13:20:00,89.64,89.66,89.61,89.66,12700.0,69.0651,69.0805,69.042,69.0805,12700.0
2013-10-18 13:30:00,89.66,89.66,89.6,89.65,8200.0,69.0805,69.0805,69.0343,69.0728,8200.0
2013-10-18 13:40:00,89.66,89.7,89.65,89.68,62600.0,69.0805,69.1113,69.0728,69.0959,62600.0
2013-10-18 13:50:00,89.69,89.75,89.69,89.75,23200.0,69.1036,69.1498,69.1036,69.1498,23200.0
2013-10-18 14:00:00,89.75,89.77,89.71,89.73,84800.0,69.1498,69.1652,69.119,69.1344,84800.0
2013-10-18 14:10:00,89.74,89.74,89.65,89.7,24000.0,69.1421,69.1421,69.0728,69.1113,24000.0
2013-10-18 14:20:00,89.71,89.73,89.69,89.72,11600.0,69.119,69.1344,69.1036,69.1267,11600.0
2013-10-18 14:30:00,89.72,89.76,89.7,89.74,9300.0,69.1267,69.1575,69.1113,69.1421,9300.0
2013-10-18 14:40:00,89.78,89.78,89.75,89.77,17200.0,69.1729,69.1729,69.1498,69.1652,17200.0
2013-10-18 14:50:00,89.75,89.77,89.69,89.69,9100.0,69.1498,69.1652,69.1036,69.1036,9100.0
2013-10-18 15:00:00,89.7,89.7,89.64,89.67,18500.0,69.1113,69.1113,69.0651,69.0882,18500.0
2013-10-18 15:10:00,89.69,89.69,89.61,89.64,18200.0,69.1036,69.1036,69.042,69.0651,18200.0
2013-10-18 15:20:00,89.64,89.65,89.6,89.65,20800.0,69.0651,69.0728,69.0343,69.0728,20800.0
2013-10-18 15:30:00,89.65,89.68,89.59,89.6,35800.0,69.0728,69.0959,69.0265,69.0343,35800.0
2013-10-18 15:40:00,89.59,89.64,89.58,89.6,51100.0,69.0265,69.0651,69.0188,69.0343,51100.0
2013-10-18 15:50:00,89.62,89.71,89.59,89.71,67700.0,69.0497,69.119,69.0265,69.119,67700.0
2013-10-21 09:30:00,89.75,89.77,89.67,89.67,99400.0,69.1498,69.1652,69.0882,69.0882,99400.0
2013-10-21 09:40:00,89.66,89.72,89.66,89.72,6800.0,69.0805,69.1267,69.0805,69.1267,6800.0
2013-10-21 09:50:00,89.71,89.82,89.71,89.82,12800.0,69.119,69.2038,69.119,69.2038,12800.0
2013-10-21 10:00:00,89.84,89.9,89.79,89.81,12300.0,69.2192,69.2654,69.1806,69.1961,12300.0
2013-10-21 10:10:00,89.8,89.82,89.71,89.74,8200.0,69.1883,69.2038,69.119,69.1421,8200.0
2013-10-21 10:20:00,89.73,89.75,89.67,89.67,50900.0,69.1344,69.1498,69.0882,69.0882,50900.0
2013-10-21 10:30:00,89.68,89.72,89.65,89.65,84400.0,69.0959,69.1267,69.0728,69.0728,84400.0
2013-10-21 10:40:00,89.66,89.66,89.6,89.61,29900.0,69.0805,69.0805,69.0343,69.042,29900.0
2013-10-21 10:50:00,89.6,89.62,89.54,89.59,15800.0,69.0343,69.0497,68.988,69.0265,15800.0
2013-10-21 11:00:00,89.58,89.62,89.57,89.58,31900.0,69.0188,69.0497,69.0111,69.0188,31900.0
2013-10-21 11:10:00,89.57,89.64,89.57,89.62,12500.0,69.0111,69.0651,69.0111,69.0497,12500.0
2013-10-21 11:20:00,89.62,89.65,89.59,89.65,23100.0,69.0497,69.0728,69.0265,69.0728,23100.0
2013-10-21 11:30:00,89.64,89.64,89.57,89.57,15600.0,69.0651,69.0651,69.0111,69.0111,15600.0
2013-10-21 11:40:00,89.57,89.63,89.57,89.57,152100.0,69.0111,69.0574,69.0111,69.0111,152100.0
2013-10-21 11:50:00,89.57,89.69,89.57,89.68,16200.0,69.0111,69.1036,69.0111,69.0959,16200.0
2013-10-21 12:00:00,89.67,89.67,89.64,89.64,19900.0,69.0882,69.0882,69.0651,69.0651,19900.0
2013-10-21 12:10:00,89.64,89.69,89.63,89.69,12200.0,69.0651,69.1036,69.0574,69.1036,12200.0
2013-10-21 12:20:00,89.66,89.68,89.66,89.68,2200.0,69.0805,69.0959,69.0805,69.0959,2200.0
2013-10-21 12:30:00,89.68,89.7,89.68,89.7,4700.0,69.0959,69.1113,69.0959,69.1113,4700.0
2013-10-21 12:40:00,89.71,89.72,89.66,89.69,11600.0,69.119,69.1267,69.0805,69.1036,11600.0
2013-10-21 12:50:00,89.69,89.73,89.67,89.73,17700.0,69.1036,69.1344,69.0882,69.1344,17700.0
2013-10-21 13:00:00,89.73,89.74,89.7,89.72,14400.0,69.1344,69.1421,69.1113,69.1267,14400.0
2013-10-21 13:10:00,89.72,89.76,89.72,89.73,7500.0,69.1267,69.1575,69.1267,69.1344,7500.0
2013-10-21 13:20:00,89.73,89.74,89.68,89.69,23800.0,69.1344,69.1421,69.0959,69.1036,23800.0
2013-10-21 13:30:00,89.69,89.73,89.68,89.72,10200.0,69.1036,69.1344,69.0959,69.1267,10200.0
2013-10-21 13:40:00,89.73,89.73,89.68,89.68,24200.0,69.1344,69.1344,69.0959,69.0959,24200.0
2013-10-21 13:50:00,89.69,89.72,89.69,89.71,8200.0,69.1036,69.1267,69.1036,69.119,8200.0
2013-10-21 14:00:00,89.71,89.71,89.66,89.67,43600.0,69.119,69.119,69.0805,69.0882,43600.0
2013-10-21 14:10:00,89.66,89.68,89.63,89.65,45200.0,69.0805,69.0959,69.0574,69.0728,45200.0
2013-10-21 14:20:00,89.64,89.64,89.52,89.57,32100.0,69.0651,69.0651,68.9726,69.0111,32100.0
2013-10-21 14:30:00,89.59,89.61,89.55,89.59,41500.0,69.0265,69.042,68.9957,69.0265,41500.0
2013-10-21 14:40:00,89.6,89.62,89.58,89.61,18700.0,69.0343,69.0497,69.0188,69.042,18700.0
2013-10-21 14:50:00,89.62,89.62,89.55,89.56,42800.0,69.0497,69.0497,68.9957,69.0034,42800.0
2013-10-21 15:00:00,89.55,89.64,89.55,89.63,15600.0,68.9957,69.0651,68.9957,69.0574,15600.0
2013-10-21 15:10:00,89.62,89.67,89.61,89.64,8400.0,69.0497,69.0882,69.042,69.0651,8400.0
2013-10-21 15:20:00,89.65,89.67,89.61,89.64,65300.0,69.0728,69.0882,69.042,69.0651,65300.0
2013-10-21 15:30:00,89.63,89.64,89.58,89.61,46000.0,69.0574,69.0651,69.0188,69.042,46000.0
2013-10-21 15:40:00,89.62,89.68,89.6,89.66,55000.0,69.0497,69.0959,69.0343,69.0805,55000.0
2013-10-21 15:50:00,89.66,89.7,89.61,89.67,183100.0,69.0805,69.1113,69.042,69.0882,183100.0
2013-10-22 09:30:00,90.0,90.06,89.93,90.02,21200.0,69.3424,69.3887,69.2885,69.3579,21200.0
2013-10-22 09:40:00,90.0,90.07,90.0,90.07,8600.0,69.3424,69.3964,69.3424,69.3964,8600.0
2013-10-22 09:50:00,90.04,90.26,90.04,90.22,10800.0,69.3733,69.5428,69.3733,69.5119,10800.0
2013-10-22 10:00:00,90.24,90.33,90.24,90.33,12500.0,69.5274,69.5967,69.5274,69.5967,12500.0
2013-10-22 10:10:00,90.33,90.44,90.32,90.39,15100.0,69.5967,69.6814,69.589,69.6429,15100.0
2013-10-22 10:20:00,90.42,90.45,90.33,90.36,12400.0,69.666,69.6892,69.5967,69.6198,12400.0
2013-10-22 10:30:00,90.37,90.37,90.32,90.36,12500.0,69.6275,69.6275,69.589,69.6198,12500.0
2013-10-22 10:40:00,90.35,90.35,90.19,90.19,25400.0,69.6121,69.6121,69.4888,69.4888,25400.0
2013-10-22 10:50:00,90.18,90.18,89.91,90.06,43800.0,69.4811,69.4811,69.2731,69.3887,43800.0
2013-10-22 11:00:00,90.05,90.12,90.03,90.06,29200.0,69.381,69.4349,69.3656,69.3887,29200.0
2013-10-22 11:10:00,90.1,90.12,89.98,90.03,30100.0,69.4195,69.4349,69.327,69.3656,30100.0
2013-10-22 11:20:00,90.02,90.04,89.94,90.01,30200.0,69.3579,69.3733,69.2962,69.3501,30200.0
2013-10-22 11:30:00,90.0,90.1,89.94,90.07,30500.0,69.3424,69.4195,69.2962,69.3964,30500.0
2013-10-22 11:40:00,90.07,90.11,90.05,90.09,14000.0,69.3964,69.4272,69.381,69.4118,14000.0
2013-10-22 11:50:00,90.1,90.17,90.1,90.16,12000.0,69.4195,69.4734,69.4195,69.4657,12000.0
2013-10-22 12:00:00,90.17,90.18,90.13,90.16,9900.0,69.4734,69.4811,69.4426,69.4657,9900.0
2013-10-22 12:10:00,90.15,90.15,90.05,90.06,5000.0,69.458,69.458,69.381,69.3887,5000.0
2013-10-22 12:20:00,90.04,90.11,90.04,90.08,11400.0,69.3733,69.4272,69.3733,69.4041,11400.0
2013-10-22 12:30:00,90.08,90.1,90.06,90.06,11300.0,69.4041,69.4195,69.3887,69.3887,11300.0
2013-10-22 12:40:00,90.05,90.07,90.01,90.03,10300.0,69.381,69.3964,69.3501,69.3656,10300.0
2013-10-22 12:50:00,90.04,90.07,90.03,90.06,12300.0,69.3733,69.3964,69.3656,69.3887,12300.0
2013-10-22 13:00:00,90.06,90.11,90.04,90.1,9900.0,69.3887,69.4272,69.3733,69.4195,9900.0
2013-10-22 13:10:00,90.09,90.12,90.07,90.12,5400.0,69.4118,69.4349,69.3964,69.4349,5400.0
2013-10-22 13:20:00,90.12,90.12,90.08,90.09,28200.0,69.4349,69.4349,69.4041,69.4118,28200.0
2013-10-22 13:30:00,90.09,90.14,90.05,90.13,22500.0,69.4118,69.4503,69.381,69.4426,22500.0
2013-10-22 13:40:00,90.13,90.17,90.12,90.16,24000.0,69.4426,69.4734,69.4349,69.4657,24000.0
2013-10-22 13:50:00,90.16,90.21,90.16,90.19,14400.0,69.4657,69.5042,69.4657,69.4888,14400.0
2013-10-22 14:00:00,90.19,90.21,90.15,90.18,16600.0,69.4888,69.5042,69.458,69.4811,16600.0
2013-10-22 14:10:00,90.19,90.26,90.19,90.19,19400.0,69.4888,69.5428,69.4888,69.4888,19400.0
2013-10-22 14:20:00,90.18,90.2,90.09,90.12,23700.0,69.4811,69.4965,69.4118,69.4349,23700.0
2013-10-22 14:30:00,90.12,90.18,90.1,90.18,34600.0,69.4349,69.4811,69.4195,69.4811,34600.0
2013-10-22 14:40:00,90.2,90.29,90.17,90.28,18700.0,69.4965,69.5659,69.4734,69.5582,18700.0
2013-10-22 14:50:00,90.29,90.31,90.24,90.25,75800.0,69.5659,69.5813,69.5274,69.5351,75800.0
2013-10-22 15:00:00,90.26,90.33,90.26,90.33,30800.0,69.5428,69.5967,69.5428,69.5967,30800.0
2013-10-22 15:10:00,90.34,90.4,90.3,90.31,43300.0,69.6044,69.6506,69.5736,69.5813,43300.0
2013-10-22 15:20:00,90.31,90.35,90.3,90.33,12000.0,69.5813,69.6121,69.5736,69.5967,12000.0
2013-10-22 15:30:00,90.33,90.33,90.27,90.27,41400.0,69.5967,69.5967,69.5505,69.5505,41400.0
2013-10-22 15:40:00,90.28,90.31,90.2,90.22,40600.0,69.5582,69.5813,69.4965,69.5119,40600.0
2013-10-22 15:50:00,90.23,90.28,90.19,90.22,67300.0,69.5196,69.5582,69.4888,69.5119,67300.0
2013-10-23 09:30:00,89.93,89.93,89.74,89.81,24900.0,69.2885,69.2885,69.1421,69.1961,24900.0
2013-10-23 09:40:00,89.75,89.81,89.67,89.7,8400.0,69.1498,69.1961,69.0882,69.1113,8400.0
2013-10-23 09:50:00,89.73,89.73,89.55,89.56,13800.0,69.1344,69.1344,68.9957,69.0034,13800.0
2013-10-23 10:00:00,89.54,89.67,89.52,89.67,15200.0,68.988,69.0882,68.9726,69.0882,15200.0
2013-10-23 10:10:00,89.65,89.79,89.65,89.74,14000.0,69.0728,69.1806,69.0728,69.1421,14000.0
2013-10-23 10:20:00,89.78,89.78,89.55,89.57,157200.0,69.1729,69.1729,68.9957,69.0111,157200.0
2013-10-23 10:30:00,89.57,89.67,89.52,89.67,134600.0,69.0111,69.0882,68.9726,69.0882,134600.0
2013-10-23 10:40:00,89.67,89.73,89.59,89.63,18100.0,69.0882,69.1344,69.0265,69.0574,18100.0
2013-10-23 10:50:00,89.62,89.62,89.44,89.59,21800.0,69.0497,69.0497,68.911,69.0265,21800.0
2013-10-23 11:00:00,89.61,89.69,89.6,89.66,17300.0,69.042,69.1036,69.0343,69.0805,17300.0
2013-10-23 11:10:00,89.63,89.64,89.59,89.64,22200.0,69.0574,69.0651,69.0265,69.0651,22200.0
2013-10-23 11:20:00,89.64,89.8,89.64,89.66,19800.0,69.0651,69.1883,69.0651,69.0805,19800.0
2013-10-23 11:30:00,89.69,89.76,89.67,89.7,36900.0,69.1036,69.1575,69.0882,69.1113,36900.0
2013-10-23 11:40:00,89.7,89.78,89.7,89.76,7500.0,69.1113,69.1729,69.1113,69.1575,7500.0
2013-10-23 11:50:00,89.76,89.76,89.68,89.71,21700.0,69.1575,69.1575,69.0959,69.119,21700.0
2013-10-23 12:00:00,89.71,89.72,89.62,89.63,14500.0,69.119,69.1267,69.0497,69.0574,14500.0
2013-10-23 12:10:00,89.63,89.69,89.6,89.61,9400.0,69.0574,69.1036,69.0343,69.042,9400.0
2013-10-23 12:20:00,89.6,89.63,89.56,89.57,23000.0,69.0343,69.0574,69.0034,69.0111,23000.0
2013-10-23 12:30:00,89.58,89.62,89.55,89.59,10400.0,69.0188,69.0497,68.9957,69.0265,10400.0
2013-10-23 12:40:00,89.58,89.61,89.52,89.61,23700.0,69.0188,69.042,68.9726,69.042,23700.0
2013-10-23 12:50:00,89.61,89.72,89.61,89.69,11600.0,69.042,69.1267,69.042,69.1036,11600.0
2013-10-23 13:00:00,89.7,89.72,89.67,89.68,16400.0,69.1113,69.1267,69.0882,69.0959,16400.0
2013-10-23 13:10:00,89.68,89.73,89.66,89.72,26400.0,69.0959,69.1344,69.0805,69.1267,26400.0
2013-10-23 13:20:00,89.72,89.74,89.68,89.72,25600.0,69.1267,69.1421,69.0959,69.1267,25600.0
2013-10-23 13:30:00,89.72,89.72,89.66,89.66,15800.0,69.1267,69.1267,69.0805,69.0805,15800.0
2013-10-23 13:40:00,89.66,89.66,89.6,89.64,22400.0,69.0805,69.0805,69.0343,69.0651,22400.0
2013-10-23 13:50:00,89.64,89.72,89.64,89.65,13200.0,69.0651,69.1267,69.0651,69.0728,13200.0
2013-10-23 14:00:00,89.65,89.68,89.63,89.63,11300.0,69.0728,69.0959,69.0574,69.0574,11300.0
2013-10-23 14:10:00,89.64,89.7,89.64,89.66,11800.0,69.0651,69.1113,69.0651,69.0805,11800.0
2013-10-23 14:20:00,89.66,89.69,89.65,89.68,42800.0,69.0805,69.1036,69.0728,69.0959,42800.0
2013-10-23 14:30:00,89.68,89.73,89.65,89.7,20200.0,69.0959,69.1344,69.0728,69.1113,20200.0
2013-10-23 14:40:00,89.7,89.82,89.69,89.79,16000.0,69.1113,69.2038,69.1036,69.1806,16000.0
2013-10-23 14:50:00,89.78,89.78,89.74,89.76,31200.0,69.1729,69.1729,69.1421,69.1575,31200.0
2013-10-23 15:00:00,89.75,89.79,89.74,89.75,20800.0,69.1498,69.1806,69.1421,69.1498,20800.0
2013-10-23 15:10:00,89.75,89.78,89.63,89.63,25600.0,69.1498,69.1729,69.0574,69.0574,25600.0
2013-10-23 15:20:00,89.62,89.65,89.6,89.61,28100.0,69.0497,69.0728,69.0343,69.042,28100.0
2013-10-23 15:30:00,89.62,89.7,89.61,89.64,19300.0,69.0497,69.1113,69.042,69.0651,19300.0
2013-10-23 15:40:00,89.65,89.69,89.63,89.63,12900.0,69.0728,69.1036,69.0574,69.0574,12900.0
2013-10-23 15:50:00,89.64,89.68,89.62,89.67,40800.0,69.0651,69.0959,69.0497,69.0882,40800.0
2013-10-24 09:30:00,89.85,89.89,89.65,89.66,73200.0,69.2269,69.2577,69.0728,69.0805,73200.0
2013-10-24 09:40:00,89.66,89.66,89.53,89.6,28100.0,69.0805,69.0805,68.9803,69.0343,28100.0
2013-10-24 09:50:00,89.6,89.7,89.58,89.64,18300.0,69.0343,69.1113,69.0188,69.0651,18300.0
2013-10-24 10:00:00,89.65,89.65,89.56,89.64,22400.0,69.0728,69.0728,69.0034,69.0651,22400.0
2013-10-24 10:10:00,89.65,89.72,89.61,89.67,16100.0,69.0728,69.1267,69.042,69.0882,16100.0
2013-10-24 10:20:00,89.71,89.74,89.54,89.59,25800.0,69.119,69.1421,68.988,69.0265,25800.0
2013-10-24 10:30:00,89.6,89.69,89.53,89.65,37700.0,69.0343,69.1036,68.9803,69.0728,37700.0
2013-10-24 10:40:00,89.64,89.68,89.63,89.64,11100.0,69.0651,69.0959,69.0574,69.0651,11100.0
2013-10-24 10:50:00,89.63,89.69,89.59,89.69,42300.0,69.0574,69.1036,69.0265,69.1036,42300.0
2013-10-24 11:00:00,89.68,89.77,89.66,89.76,23100.0,69.0959,69.1652,69.0805,69.1575,23100.0
2013-10-24 11:10:00,89.77,89.78,89.72,89.75,13400.0,69.1652,69.1729,69.1267,69.1498,13400.0
2013-10-24 11:20:00,89.75,89.82,89.72,89.8,20800.0,69.1498,69.2038,69.1267,69.1883,20800.0
2013-10-24 11:30:00,89.8,89.8,89.75,89.78,11000.0,69.1883,69.1883,69.1498,69.1729,11000.0
2013-10-24 11:40:00,89.78,89.79,89.73,89.78,10500.0,69.1729,69.1806,69.1344,69.1729,10500.0
2013-10-24 11:50:00,89.78,89.8,89.75,89.77,10400.0,69.1729,69.1883,69.1498,69.1652,10400.0
2013-10-24 12:00:00,89.78,89.79,89.75,89.78,6400.0,69.1729,69.1806,69.1498,69.1729,6400.0
2013-10-24 12:10:00,89.77,89.8,89.74,89.74,15800.0,69.1652,69.1883,69.1421,69.1421,15800.0
2013-10-24 12:20:00,89.76,89.8,89.75,89.78,18500.0,69.1575,69.1883,69.1498,69.1729,18500.0
2013-10-24 12:30:00,89.77,89.77,89.69,89.7,13200.0,69.1652,69.1652,69.1036,69.1113,13200.0
2013-10-24 12:40:00,89.7,89.75,89.66,89.75,24500.0,69.1113,69.1498,69.0805,69.1498,24500.0
2013-10-24 12:50:00,89.75,89.86,89.73,89.85,37300.0,69.1498,69.2346,69.1344,69.2269,37300.0
2013-10-24 13:00:00,89.85,89.86,89.82,89.82,10700.0,69.2269,69.2346,69.2038,69.2038,10700.0
2013-10-24 13:10:00,89.82,89.84,89.74,89.77,19000.0,69.2038,69.2192,69.1421,69.1652,19000.0
2013-10-24 13:20:00,89.78,89.84,89.77,89.83,25400.0,69.1729,69.2192,69.1652,69.2115,25400.0
2013-10-24 13:30:00,89.84,89.85,89.8,89.8,14400.0,69.2192,69.2269,69.1883,69.1883,14400.0
2013-10-24 13:40:00,89.82,89.85,89.81,89.82,25800.0,69.2038,69.2269,69.1961,69.2038,25800.0
2013-10-24 13:50:00,89.81,89.83,89.78,89.81,9000.0,69.1961,69.2115,69.1729,69.1961,9000.0
2013-10-24 14:00:00,89.81,89.83,89.79,89.81,18900.0,69.1961,69.2115,69.1806,69.1961,18900.0
2013-10-24 14:10:00,89.81,89.86,89.78,89.86,24700.0,69.1961,69.2346,69.1729,69.2346,24700.0
2013-10-24 14:20:00,89.86,89.87,89.84,89.86,31800.0,69.2346,69.2423,69.2192,69.2346,31800.0
2013-10-24 14:30:00,89.84,89.9,89.84,89.89,19200.0,69.2192,69.2654,69.2192,69.2577,19200.0
2013-10-24 14:40:00,89.88,89.93,89.88,89.92,51600.0,69.25,69.2885,69.25,69.2808,51600.0
2013-10-24 14:50:00,89.92,89.96,89.91,89.96,45900.0,69.2808,69.3116,69.2731,69.3116,45900.0
2013-10-24 15:00:00,89.96,89.97,89.92,89.92,24900.0,69.3116,69.3193,69.2808,69.2808,24900.0
2013-10-24 15:10:00,89.92,89.96,89.91,89.92,12700.0,69.2808,69.3116,69.2731,69.2808,12700.0
2013-10-24 15:20:00,89.93,89.94,89.89,89.9,17400.0,69.2885,69.2962,69.2577,69.2654,17400.0
2013-10-24 15:30:00,89.9,89.91,89.85,89.86,26800.0,69.2654,69.2731,69.2269,69.2346,26800.0
2013-10-24 15:40:00,89.85,89.88,89.82,89.86,34900.0,69.2269,69.25,69.2038,69.2346,34900.0
2013-10-24 15:50:00,89.85,89.91,89.84,89.85,26200.0,69.2269,69.2731,69.2192,69.2269,26200.0
2013-10-25 09:30:00,89.9,89.98,89.89,89.94,9200.0,69.2654,69.327,69.2577,69.2962,9200.0
2013-10-25 09:40:00,89.97,89.97,89.85,89.87,9600.0,69.3193,69.3193,69.2269,69.2423,9600.0
2013-10-25 09:50:00,89.87,89.97,89.85,89.97,14000.0,69.2423,69.3193,69.2269,69.3193,14000.0
2013-10-25 10:00:00,89.96,90.05,89.95,89.99,11100.0,69.3116,69.381,69.3039,69.3347,11100.0
2013-10-25 10:10:00,89.97,89.98,89.87,89.89,15000.0,69.3193,69.327,69.2423,69.2577,15000.0
2013-10-25 10:20:00,89.9,89.9,89.83,89.84,25600.0,69.2654,69.2654,69.2115,69.2192,25600.0
2013-10-25 10:30:00,89.82,89.88,89.8,89.85,23600.0,69.2038,69.25,69.1883,69.2269,23600.0
2013-10-25 10:40:00,89.86,89.9,89.8,89.89,58500.0,69.2346,69.2654,69.1883,69.2577,58500.0
2013-10-25 10:50:00,89.91,89.94,89.89,89.92,18300.0,69.2731,69.2962,69.2577,69.2808,18300.0
2013-10-25 11:00:00,89.93,89.95,89.85,89.85,12300.0,69.2885,69.3039,69.2269,69.2269,12300.0
2013-10-25 11:10:00,89.86,89.95,89.85,89.95,8500.0,69.2346,69.3039,69.2269,69.3039,8500.0
2013-10-25 11:20:00,89.95,89.97,89.93,89.96,13200.0,69.3039,69.3193,69.2885,69.3116,13200.0
2013-10-25 11:30:00,89.98,90.03,89.98,89.99,22900.0,69.327,69.3656,69.327,69.3347,22900.0
2013-10-25 11:40:00,89.99,90.01,89.93,89.93,36700.0,69.3347,69.3501,69.2885,69.2885,36700.0
2013-10-25 11:50:00,89.92,89.94,89.9,89.94,28100.0,69.2808,69.2962,69.2654,69.2962,28100.0
2013-10-25 12:00:00,89.95,89.96,89.9,89.93,25800.0,69.3039,69.3116,69.2654,69.2885,25800.0
2013-10-25 12:10:00,89.91,89.91,89.85,89.88,23000.0,69.2731,69.2731,69.2269,69.25,23000.0
2013-10-25 12:20:00,89.91,89.95,89.88,89.95,6600.0,69.2731,69.3039,69.25,69.3039,6600.0
2013-10-25 12:30:00,89.95,89.95,89.92,89.94,11700.0,69.3039,69.3039,69.2808,69.2962,11700.0
2013-10-25 12:40:00,89.94,89.97,89.93,89.97,5500.0,69.2962,69.3193,69.2885,69.3193,5500.0
2013-10-25 12:50:00,89.98,89.98,89.95,89.96,6700.0,69.327,69.327,69.3039,69.3116,6700.0
2013-10-25 13:00:00,89.97,89.99,89.96,89.96,7500.0,69.3193,69.3347,69.3116,69.3116,7500.0
2013-10-25 13:10:00,89.96,90.01,89.95,89.97,10500.0,69.3116,69.3501,69.3039,69.3193,10500.0
2013-10-25 13:20:00,89.95,89.96,89.91,89.94,22500.0,69.3039,69.3116,69.2731,69.2962,22500.0
2013-10-25 13:30:00,89.93,89.94,89.91,89.94,3900.0,69.2885,69.2962,69.2731,69.2962,3900.0
2013-10-25 13:40:00,89.95,89.96,89.92,89.92,2100.0,69.3039,69.3116,69.2808,69.2808,2100.0
2013-10-25 13:50:00,89.93,89.97,89.93,89.97,6900.0,69.2885,69.3193,69.2885,69.3193,6900.0
2013-10-25 14:00:00,89.97,90.06,89.95,90.05,27700.0,69.3193,69.3887,69.3039,69.381,27700.0
2013-10-25 14:10:00,90.03,90.04,90.02,90.04,6600.0,69.3656,69.3733,69.3579,69.3733,6600.0
2013-10-25 14:20:00,90.04,90.06,90.02,90.03,21700.0,69.3733,69.3887,69.3579,69.3656,21700.0
2013-10-25 14:30:00,90.02,90.04,89.98,90.01,27900.0,69.3579,69.3733,69.327,69.3501,27900.0
2013-10-25 14:40:00,90.02,90.04,90.01,90.02,6400.0,69.3579,69.3733,69.3501,69.3579,6400.0
2013-10-25 14:50:00,90.02,90.03,90.0,90.03,5900.0,69.3579,69.3656,69.3424,69.3656,5900.0
2013-10-25 15:00:00,90.03,90.04,89.97,89.98,10800.0,69.3656,69.3733,69.3193,69.327,10800.0
2013-10-25 15:10:00,89.99,90.02,89.98,90.01,20000.0,69.3347,69.3579,69.327,69.3501,20000.0
2013-10-25 15:20:00,90.01,90.01,89.98,90.0,12100.0,69.3501,69.3501,69.327,69.3424,12100.0
2013-10-25 15:30:00,90.0,90.07,90.0,90.04,12400.0,69.3424,69.3964,69.3424,69.3733,12400.0
2013-10-25 15:40:00,90.05,90.15,90.05,90.14,12900.0,69.381,69.458,69.381,69.4503,12900.0
2013-10-25 15:50:00,90.16,90.2,90.13,90.2,37900.0,69.4657,69.4965,69.4426,69.4965,37900.0
2013-10-28 09:30:00,90.05,90.2,90.04,90.09,40000.0,69.381,69.4965,69.3733,69.4118,40000.0
2013-10-28 09:40:00,90.07,90.16,90.05,90.16,6100.0,69.3964,69.4657,69.381,69.4657,6100.0
2013-10-28 09:50:00,90.12,90.15,90.05,90.1,13100.0,69.4349,69.458,69.381,69.4195,13100.0
2013-10-28 10:00:00,90.07,90.18,90.06,90.18,12400.0,69.3964,69.4811,69.3887,69.4811,12400.0
2013-10-28 10:10:00,90.17,90.28,90.17,90.26,25600.0,69.4734,69.5582,69.4734,69.5428,25600.0
2013-10-28 10:20:00,90.27,90.28,90.2,90.21,18100.0,69.5505,69.5582,69.4965,69.5042,18100.0
2013-10-28 10:30:00,90.2,90.22,90.15,90.22,32800.0,69.4965,69.5119,69.458,69.5119,32800.0
2013-10-28 10:40:00,90.21,90.21,90.16,90.2,12500.0,69.5042,69.5042,69.4657,69.4965,12500.0
2013-10-28 10:50:00,90.22,90.22,90.03,90.06,19400.0,69.5119,69.5119,69.3656,69.3887,19400.0
2013-10-28 11:00:00,90.05,90.13,90.04,90.08,34000.0,69.381,69.4426,69.3733,69.4041,34000.0
2013-10-28 11:10:00,90.11,90.12,90.1,90.11,14400.0,69.4272,69.4349,69.4195,69.4272,14400.0
2013-10-28 11:20:00,90.11,90.17,90.05,90.16,26000.0,69.4272,69.4734,69.381,69.4657,26000.0
2013-10-28 11:30:00,90.16,90.17,90.12,90.17,9900.0,69.4657,69.4734,69.4349,69.4734,9900.0
2013-10-28 11:40:00,90.18,90.19,90.15,90.18,15300.0,69.4811,69.4888,69.458,69.4811,15300.0
2013-10-28 11:50:00,90.18,90.23,90.15,90.2,16500.0,69.4811,69.5196,69.458,69.4965,16500.0
2013-10-28 12:00:00,90.22,90.23,90.2,90.23,25400.0,69.5119,69.5196,69.4965,69.5196,25400.0
2013-10-28 12:10:00,90.25,90.27,90.24,90.26,15500.0,69.5351,69.5505,69.5274,69.5428,15500.0
2013-10-28 12:20:00,90.26,90.26,90.22,90.23,16900.0,69.5428,69.5428,69.5119,69.5196,16900.0
2013-10-28 12:30:00,90.23,90.24,90.19,90.21,17000.0,69.5196,69.5274,69.4888,69.5042,17000.0
2013-10-28 12:40:00,90.22,90.31,90.21,90.29,21400.0,69.5119,69.5813,69.5042,69.5659,21400.0
2013-10-28 12:50:00,90.3,90.31,90.29,90.29,7400.0,69.5736,69.5813,69.5659,69.5659,7400.0
2013-10-28 13:00:00,90.29,90.31,90.28,90.29,11900.0,69.5659,69.5813,69.5582,69.5659,11900.0
2013-10-28 13:10:00,90.3,90.32,90.28,90.29,6400.0,69.5736,69.589,69.5582,69.5659,6400.0
2013-10-28 13:20:00,90.28,90.3,90.25,90.28,14300.0,69.5582,69.5736,69.5351,69.5582,14300.0
2013-10-28 13:30:00,90.27,90.28,90.25,90.27,3000.0,69.5505,69.5582,69.5351,69.5505,3000.0
2013-10-28 13:40:00,90.25,90.29,90.25,90.27,6200.0,69.5351,69.5659,69.5351,69.5505,6200.0
2013-10-28 13:50:00,90.28,90.28,90.22,90.24,3600.0,69.5582,69.5582,69.5119,69.5274,3600.0
2013-10-28 14:00:00,90.26,90.28,90.26,90.26,4500.0,69.5428,69.5582,69.5428,69.5428,4500.0
2013-10-28 14:10:00,90.28,90.29,90.23,90.27,31300.0,69.5582,69.5659,69.5196,69.5505,31300.0
2013-10-28 14:20:00,90.27,90.34,90.26,90.33,51100.0,69.5505,69.6044,69.5428,69.5967,51100.0
2013-10-28 14:30:00,90.33,90.34,90.32,90.33,21700.0,69.5967,69.6044,69.589,69.5967,21700.0
2013-10-28 14:40:00,90.34,90.36,90.33,90.35,8200.0,69.6044,69.6198,69.5967,69.6121,8200.0
2013-10-28 14:50:00,90.36,90.37,90.34,90.35,21200.0,69.6198,69.6275,69.6044,69.6121,21200.0
2013-10-28 15:00:00,90.36,90.36,90.28,90.29,72100.0,69.6198,69.6198,69.5582,69.5659,72100.0
2013-10-28 15:10:00,90.29,90.31,90.26,90.27,321700.0,69.5659,69.5813,69.5428,69.5505,321700.0
2013-10-28 15:20:00,90.27,90.28,90.25,90.26,75100.0,69.5505,69.5582,69.5351,69.5428,75100.0
2013-10-28 15:30:00,90.24,90.28,90.23,90.25,14000.0,69.5274,69.5582,69.5196,69.5351,14000.0
2013-10-28 15:40:00,90.25,90.25,90.12,90.15,41200.0,69.5351,69.5351,69.4349,69.458,41200.0
2013-10-28 15:50:00,90.14,90.28,90.12,90.28,80800.0,69.4503,69.5582,69.4349,69.5582,80800.0
2013-10-29 09:30:00,90.45,90.59,90.42,90.51,30100.0,69.6892,69.797,69.666,69.7354,30100.0
2013-10-29 09:40:00,90.54,90.59,90.53,90.59,14400.0,69.7585,69.797,69.7508,69.797,14400.0
2013-10-29 09:50:00,90.6,90.61,90.5,90.54,35500.0,69.8047,69.8124,69.7277,69.7585,35500.0
2013-10-29 10:00:00,90.54,90.56,90.46,90.47,7500.0,69.7585,69.7739,69.6969,69.7046,7500.0
2013-10-29 10:10:00,90.46,90.53,90.45,90.52,19200.0,69.6969,69.7508,69.6892,69.7431,19200.0
2013-10-29 10:20:00,90.53,90.55,90.48,90.54,12200.0,69.7508,69.7662,69.7123,69.7585,12200.0
2013-10-29 10:30:00,90.55,90.59,90.52,90.55,13200.0,69.7662,69.797,69.7431,69.7662,13200.0
2013-10-29 10:40:00,90.54,90.54,90.48,90.5,18700.0,69.7585,69.7585,69.7123,69.7277,18700.0
2013-10-29 10:50:00,90.51,90.52,90.44,90.44,22600.0,69.7354,69.7431,69.6814,69.6814,22600.0
2013-10-29 11:00:00,90.43,90.53,90.43,90.53,23500.0,69.6737,69.7508,69.6737,69.7508,23500.0
2013-10-29 11:10:00,90.52,90.53,90.51,90.52,7200.0,69.7431,69.7508,69.7354,69.7431,7200.0
2013-10-29 11:20:00,90.51,90.55,90.5,90.52,26900.0,69.7354,69.7662,69.7277,69.7431,26900.0
2013-10-29 11:30:00,90.52,90.53,90.46,90.47,20000.0,69.7431,69.7508,69.6969,69.7046,20000.0
2013-10-29 11:40:00,90.47,90.51,90.46,90.48,120300.0,69.7046,69.7354,69.6969,69.7123,120300.0
2013-10-29 11:50:00,90.49,90.53,90.47,90.49,17800.0,69.72,69.7508,69.7046,69.72,17800.0
2013-10-29 12:00:00,90.5,90.51,90.49,90.51,13900.0,69.7277,69.7354,69.72,69.7354,13900.0
2013-10-29 12:10:00,90.5,90.52,90.48,90.51,19900.0,69.7277,69.7431,69.7123,69.7354,19900.0
2013-10-29 12:20:00,90.5,90.59,90.49,90.59,28900.0,69.7277,69.797,69.72,69.797,28900.0
2013-10-29 12:30:00,90.59,90.6,90.57,90.57,13500.0,69.797,69.8047,69.7816,69.7816,13500.0
2013-10-29 12:40:00,90.58,90.6,90.55,90.59,27000.0,69.7893,69.8047,69.7662,69.797,27000.0
2013-10-29 12:50:00,90.59,90.62,90.57,90.57,7100.0,69.797,69.8201,69.7816,69.7816,7100.0
2013-10-29 13:00:00,90.59,90.64,90.59,90.61,33600.0,69.797,69.8355,69.797,69.8124,33600.0
2013-10-29 13:10:00,90.62,90.62,90.59,90.61,25500.0,69.8201,69.8201,69.797,69.8124,25500.0
2013-10-29 13:20:00,90.59,90.61,90.52,90.53,14800.0,69.797,69.8124,69.7431,69.7508,14800.0
2013-10-29 13:30:00,90.53,90.57,90.52,90.54,25100.0,69.7508,69.7816,69.7431,69.7585,25100.0
2013-10-29 13:40:00,90.54,90.57,90.53,90.55,19200.0,69.7585,69.7816,69.7508,69.7662,19200.0
2013-10-29 13:50:00,90.54,90.57,90.53,90.56,9500.0,69.7585,69.7816,69.7508,69.7739,9500.0
2013-10-29 14:00:00,90.56,90.62,90.55,90.6,7100.0,69.7739,69.8201,69.7662,69.8047,7100.0
2013-10-29 14:10:00,90.61,90.61,90.56,90.6,17200.0,69.8124,69.8124,69.7739,69.8047,17200.0
2013-10-29 14:20:00,90.59,90.6,90.56,90.58,8000.0,69.797,69.8047,69.7739,69.7893,8000.0
2013-10-29 14:30:00,90.6,90.62,90.6,90.61,26900.0,69.8047,69.8201,69.8047,69.8124,26900.0
2013-10-29 14:40:00,90.61,90.64,90.6,90.64,24000.0,69.8124,69.8355,69.8047,69.8355,24000.0
2013-10-29 14:50:00,90.64,90.65,90.62,90.62,11200.0,69.8355,69.8432,69.8201,69.8201,11200.0
2013-10-29 15:00:00,90.61,90.62,90.56,90.56,31700.0,69.8124,69.8201,69.7739,69.7739,31700.0
2013-10-29 15:10:00,90.56,90.61,90.56,90.6,5600.0,69.7739,69.8124,69.7739,69.8047,5600.0
2013-10-29 15:20:00,90.59,90.59,90.53,90.56,19000.0,69.797,69.797,69.7508,69.7739,19000.0
2013-10-29 15:30:00,90.58,90.58,90.52,90.58,36600.0,69.7893,69.7893,69.7431,69.7893,36600.0
2013-10-29 15:40:00,90.57,90.62,90.57,90.6,15700.0,69.7816,69.8201,69.7816,69.8047,15700.0
2013-10-29 15:50:00,90.6,90.73,90.6,90.73,39700.0,69.8047,69.9049,69.8047,69.9049,39700.0
2013-10-30 09:30:00,90.77,90.89,90.77,90.78,31500.0,69.9357,70.0282,69.9357,69.9434,31500.0
2013-10-30 09:40:00,90.78,90.78,90.71,90.72,1900.0,69.9434,69.9434,69.8895,69.8972,1900.0
2013-10-30 09:50:00,90.81,90.81,90.72,90.76,14600.0,69.9665,69.9665,69.8972,69.928,14600.0
2013-10-30 10:00:00,90.78,90.8,90.69,90.69,13100.0,69.9434,69.9588,69.8741,69.8741,13100.0
2013-10-30 10:10:00,90.68,90.72,90.66,90.67,34800.0,69.8664,69.8972,69.851,69.8587,34800.0
2013-10-30 10:20:00,90.66,90.73,90.65,90.73,14200.0,69.851,69.9049,69.8432,69.9049,14200.0
2013-10-30 10:30:00,90.73,90.76,90.68,90.69,12900.0,69.9049,69.928,69.8664,69.8741,12900.0
2013-10-30 10:40:00,90.67,90.77,90.67,90.76,3900.0,69.8587,69.9357,69.8587,69.928,3900.0
2013-10-30 10:50:00,90.76,90.8,90.72,90.75,8700.0,69.928,69.9588,69.8972,69.9203,8700.0
2013-10-30 11:00:00,90.76,90.79,90.72,90.72,26700.0,69.928,69.9511,69.8972,69.8972,26700.0
2013-10-30 11:10:00,90.72,90.73,90.63,90.63,7200.0,69.8972,69.9049,69.8278,69.8278,7200.0
2013-10-30 11:20:00,90.62,90.63,90.53,90.53,12900.0,69.8201,69.8278,69.7508,69.7508,12900.0
2013-10-30 11:30:00,90.52,90.52,90.45,90.48,11500.0,69.7431,69.7431,69.6892,69.7123,11500.0
2013-10-30 11:40:00,90.49,90.52,90.45,90.47,9300.0,69.72,69.7431,69.6892,69.7046,9300.0
2013-10-30 11:50:00,90.45,90.49,90.44,90.49,6100.0,69.6892,69.72,69.6814,69.72,6100.0
2013-10-30 12:00:00,90.47,90.5,90.45,90.48,7000.0,69.7046,69.7277,69.6892,69.7123,7000.0
2013-10-30 12:10:00,90.49,90.53,90.47,90.47,6700.0,69.72,69.7508,69.7046,69.7046,6700.0
2013-10-30 12:20:00,90.48,90.49,90.45,90.47,20300.0,69.7123,69.72,69.6892,69.7046,20300.0
2013-10-30 12:30:00,90.48,90.53,90.48,90.52,15100.0,69.7123,69.7508,69.7123,69.7431,15100.0
2013-10-30 12:40:00,90.51,90.6,90.51,90.6,7900.0,69.7354,69.8047,69.7354,69.8047,7900.0
2013-10-30 12:50:00,90.59,90.6,90.56,90.59,6200.0,69.797,69.8047,69.7739,69.797,6200.0
2013-10-30 13:00:00,90.59,90.59,90.56,90.57,6400.0,69.797,69.797,69.7739,69.7816,6400.0
2013-10-30 13:10:00,90.56,90.59,90.55,90.59,6100.0,69.7739,69.797,69.7662,69.797,6100.0
2013-10-30 13:20:00,90.59,90.59,90.49,90.49,28400.0,69.797,69.797,69.72,69.72,28400.0
2013-10-30 13:30:00,90.46,90.5,90.45,90.5,6200.0,69.6969,69.7277,69.6892,69.7277,6200.0
2013-10-30 13:40:00,90.49,90.49,90.4,90.4,8600.0,69.72,69.72,69.6506,69.6506,8600.0
2013-10-30 13:50:00,90.4,90.45,90.4,90.41,4800.0,69.6506,69.6892,69.6506,69.6583,4800.0
2013-10-30 14:00:00,90.54,90.61,90.3,90.4,15400.0,69.7585,69.8124,69.5736,69.6506,15400.0
2013-10-30 14:10:00,90.41,90.51,90.03,90.14,31500.0,69.6583,69.7354,69.3656,69.4503,31500.0
2013-10-30 14:20:00,90.09,90.22,89.96,90.07,25500.0,69.4118,69.5119,69.3116,69.3964,25500.0
2013-10-30 14:30:00,90.05,90.22,90.03,90.15,16700.0,69.381,69.5119,69.3656,69.458,16700.0
2013-10-30 14:40:00,90.17,90.23,90.06,90.15,11800.0,69.4734,69.5196,69.3887,69.458,11800.0
2013-10-30 14:50:00,90.18,90.31,90.1,90.27,35200.0,69.4811,69.5813,69.4195,69.5505,35200.0
2013-10-30 15:00:00,90.26,90.4,90.24,90.31,19000.0,69.5428,69.6506,69.5274,69.5813,19000.0
2013-10-30 15:10:00,90.29,90.3,90.23,90.26,68700.0,69.5659,69.5736,69.5196,69.5428,68700.0
2013-10-30 15:20:00,90.28,90.33,90.24,90.31,13600.0,69.5582,69.5967,69.5274,69.5813,13600.0
2013-10-30 15:30:00,90.34,90.39,90.3,90.37,11800.0,69.6044,69.6429,69.5736,69.6275,11800.0
2013-10-30 15:40:00,90.38,90.43,90.29,90.32,42000.0,69.6352,69.6737,69.5659,69.589,42000.0
2013-10-30 15:50:00,90.32,90.36,90.25,90.27,63000.0,69.589,69.6198,69.5351,69.5505,63000.0
2013-10-31 09:30:00,90.18,90.32,90.17,90.28,36300.0,69.4811,69.589,69.4734,69.5582,36300.0
2013-10-31 09:40:00,90.29,90.44,90.29,90.36,12900.0,69.5659,69.6814,69.5659,69.6198,12900.0
2013-10-31 09:50:00,90.37,90.37,90.07,90.09,25300.0,69.6275,69.6275,69.3964,69.4118,25300.0
2013-10-31 10:00:00,90.08,90.08,89.93,89.99,12800.0,69.4041,69.4041,69.2885,69.3347,12800.0
2013-10-31 10:10:00,90.01,90.08,89.94,90.01,8600.0,69.3501,69.4041,69.2962,69.3501,8600.0
2013-10-31 10:20:00,90.02,90.05,89.94,90.01,11900.0,69.3579,69.381,69.2962,69.3501,11900.0
2013-10-31 10:30:00,90.01,90.09,89.85,89.91,21500.0,69.3501,69.4118,69.2269,69.2731,21500.0
2013-10-31 10:40:00,89.91,90.07,89.91,90.02,28500.0,69.2731,69.3964,69.2731,69.3579,28500.0
2013-10-31 10:50:00,90.03,90.07,90.0,90.0,9100.0,69.3656,69.3964,69.3424,69.3424,9100.0
2013-10-31 11:00:00,90.02,90.06,89.98,89.99,36800.0,69.3579,69.3887,69.327,69.3347,36800.0
2013-10-31 11:10:00,90.0,90.12,90.0,90.08,19700.0,69.3424,69.4349,69.3424,69.4041,19700.0
2013-10-31 11:20:00,90.07,90.21,90.07,90.21,11800.0,69.3964,69.5042,69.3964,69.5042,11800.0
2013-10-31 11:30:00,90.23,90.3,90.22,90.3,11000.0,69.5196,69.5736,69.5119,69.5736,11000.0
2013-10-31 11:40:00,90.29,90.29,90.22,90.23,8700.0,69.5659,69.5659,69.5119,69.5196,8700.0
2013-10-31 11:50:00,90.23,90.26,90.16,90.17,18100.0,69.5196,69.5428,69.4657,69.4734,18100.0
2013-10-31 12:00:00,90.18,90.23,90.14,90.22,35700.0,69.4811,69.5196,69.4503,69.5119,35700.0
2013-10-31 12:10:00,90.21,90.23,90.2,90.22,9500.0,69.5042,69.5196,69.4965,69.5119,9500.0
2013-10-31 12:20:00,90.23,90.27,90.23,90.23,33400.0,69.5196,69.5505,69.5196,69.5196,33400.0
2013-10-31 12:30:00,90.23,90.32,90.22,90.31,11600.0,69.5196,69.589,69.5119,69.5813,11600.0
2013-10-31 12:40:00,90.32,90.35,90.26,90.26,7400.0,69.589,69.6121,69.5428,69.5428,7400.0
2013-10-31 12:50:00,90.27,90.27,90.23,90.26,6800.0,69.5505,69.5505,69.5196,69.5428,6800.0
2013-10-31 13:00:00,90.26,90.27,90.25,90.25,6000.0,69.5428,69.5505,69.5351,69.5351,6000.0
2013-10-31 13:10:00,90.22,90.31,90.22,90.3,10800.0,69.5119,69.5813,69.5119,69.5736,10800.0
2013-10-31 13:20:00,90.3,90.32,90.29,90.32,19100.0,69.5736,69.589,69.5659,69.589,19100.0
2013-10-31 13:30:00,90.34,90.35,90.29,90.31,10100.0,69.6044,69.6121,69.5659,69.5813,10100.0
2013-10-31 13:40:00,90.33,90.34,90.3,90.34,5100.0,69.5967,69.6044,69.5736,69.6044,5100.0
2013-10-31 13:50:00,90.35,90.35,90.28,90.33,10300.0,69.6121,69.6121,69.5582,69.5967,10300.0
2013-10-31 14:00:00,90.33,90.37,90.29,90.33,97600.0,69.5967,69.6275,69.5659,69.5967,97600.0
2013-10-31 14:10:00,90.33,90.52,90.33,90.51,25600.0,69.5967,69.7431,69.5967,69.7354,25600.0
2013-10-31 14:20:00,90.52,90.55,90.48,90.51,13500.0,69.7431,69.7662,69.7123,69.7354,13500.0
2013-10-31 14:30:00,90.5,90.54,90.49,90.51,7800.0,69.7277,69.7585,69.72,69.7354,7800.0
2013-10-31 14:40:00,90.54,90.55,90.47,90.49,9900.0,69.7585,69.7662,69.7046,69.72,9900.0
2013-10-31 14:50:00,90.48,90.49,90.36,90.36,31400.0,69.7123,69.72,69.6198,69.6198,31400.0
2013-10-31 15:00:00,90.36,90.36,90.21,90.26,26200.0,69.6198,69.6198,69.5042,69.5428,26200.0
2013-10-31 15:10:00,90.26,90.33,90.24,90.28,6200.0,69.5428,69.5967,69.5274,69.5582,6200.0
2013-10-31 15:20:00,90.28,90.33,90.2,90.2,25300.0,69.5582,69.5967,69.4965,69.4965,25300.0
2013-10-31 15:30:00,90.19,90.25,90.17,90.22,18000.0,69.4888,69.5351,69.4734,69.5119,18000.0
2013-10-31 15:40:00,90.23,90.24,90.11,90.16,21100.0,69.5196,69.5274,69.4272,69.4657,21100.0
2013-10-31 15:50:00,90.15,90.16,89.93,89.93,70100.0,69.458,69.4657,69.2885,69.2885,70100.0
2013-11-01 09:30:00,90.09,90.14,90.02,90.12,9500.0,69.4118,69.4503,69.3579,69.4349,9500.0
2013-11-01 09:40:00,90.09,90.19,90.09,90.12,40100.0,69.4118,69.4888,69.4118,69.4349,40100.0
2013-11-01 09:50:00,90.12,90.22,90.11,90.18,11600.0,69.4349,69.5119,69.4272,69.4811,11600.0
2013-11-01 10:00:00,90.14,90.33,90.1,90.26,11300.0,69.4503,69.5967,69.4195,69.5428,11300.0
2013-11-01 10:10:00,90.27,90.28,89.95,90.0,21100.0,69.5505,69.5582,69.3039,69.3424,21100.0
2013-11-01 10:20:00,89.98,90.07,89.97,90.03,22100.0,69.327,69.3964,69.3193,69.3656,22100.0
2013-11-01 10:30:00,90.0,90.08,90.0,90.03,14100.0,69.3424,69.4041,69.3424,69.3656,14100.0
2013-11-01 10:40:00,90.04,90.1,90.04,90.08,11900.0,69.3733,69.4195,69.3733,69.4041,11900.0
2013-11-01 10:50:00,90.09,90.15,90.09,90.13,5600.0,69.4118,69.458,69.4118,69.4426,5600.0
2013-11-01 11:00:00,90.06,90.06,89.94,89.94,4000.0,69.3887,69.3887,69.2962,69.2962,4000.0
2013-11-01 11:10:00,89.89,89.89,89.74,89.81,6300.0,69.2577,69.2577,69.1421,69.1961,6300.0
2013-11-01 11:20:00,89.81,89.89,89.81,89.84,16900.0,69.1961,69.2577,69.1961,69.2192,16900.0
2013-11-01 11:30:00,89.85,89.9,89.75,89.82,24400.0,69.2269,69.2654,69.1498,69.2038,24400.0
2013-11-01 11:40:00,89.81,89.85,89.79,89.84,6500.0,69.1961,69.2269,69.1806,69.2192,6500.0
2013-11-01 11:50:00,89.83,89.84,89.67,89.67,11800.0,69.2115,69.2192,69.0882,69.0882,11800.0
2013-11-01 12:00:00,89.69,89.76,89.67,89.73,28600.0,69.1036,69.1575,69.0882,69.1344,28600.0
2013-11-01 12:10:00,89.75,89.76,89.64,89.65,13900.0,69.1498,69.1575,69.0651,69.0728,13900.0
2013-11-01 12:20:00,89.66,89.77,89.66,89.75,11500.0,69.0805,69.1652,69.0805,69.1498,11500.0
2013-11-01 12:30:00,89.76,89.85,89.76,89.83,19400.0,69.1575,69.2269,69.1575,69.2115,19400.0
2013-11-01 12:40:00,89.83,89.87,89.82,89.82,15700.0,69.2115,69.2423,69.2038,69.2038,15700.0
2013-11-01 12:50:00,89.83,89.83,89.8,89.8,4200.0,69.2115,69.2115,69.1883,69.1883,4200.0
2013-11-01 13:00:00,89.8,89.81,89.74,89.76,6500.0,69.1883,69.1961,69.1421,69.1575,6500.0
2013-11-01 13:10:00,89.76,89.76,89.74,89.75,15500.0,69.1575,69.1575,69.1421,69.1498,15500.0
2013-11-01 13:20:00,89.75,89.83,89.74,89.83,3700.0,69.1498,69.2115,69.1421,69.2115,3700.0
2013-11-01 13:30:00,89.84,89.97,89.82,89.95,12200.0,69.2192,69.3193,69.2038,69.3039,12200.0
2013-11-01 13:40:00,89.94,90.02,89.94,90.02,6200.0,69.2962,69.3579,69.2962,69.3579,6200.0
2013-11-01 13:50:00,90.04,90.05,90.0,90.05,6800.0,69.3733,69.381,69.3424,69.381,6800.0
2013-11-01 14:00:00,90.05,90.08,90.04,90.05,15300.0,69.381,69.4041,69.3733,69.381,15300.0
2013-11-01 14:10:00,90.06,90.08,90.01,90.06,44400.0,69.3887,69.4041,69.3501,69.3887,44400.0
2013-11-01 14:20:00,90.06,90.07,90.02,90.04,10400.0,69.3887,69.3964,69.3579,69.3733,10400.0
2013-11-01 14:30:00,90.01,90.03,89.97,90.01,7800.0,69.3501,69.3656,69.3193,69.3501,7800.0
2013-11-01 14:40:00,90.0,90.09,89.99,90.08,14900.0,69.3424,69.4118,69.3347,69.4041,14900.0
2013-11-01 14:50:00,90.07,90.09,90.01,90.02,13100.0,69.3964,69.4118,69.3501,69.3579,13100.0
2013-11-01 15:00:00,90.01,90.07,90.0,90.01,54200.0,69.3501,69.3964,69.3424,69.3501,54200.0
2013-11-01 15:10:00,90.02,90.14,90.02,90.07,66400.0,69.3579,69.4503,69.3579,69.3964,66400.0
2013-11-01 15:20:00,90.06,90.1,90.04,90.1,9700.0,69.3887,69.4195,69.3733,69.4195,9700.0
2013-11-01 15:30:00,90.07,90.18,90.07,90.13,24500.0,69.3964,69.4811,69.3964,69.4426,24500.0
2013-11-01 15:40:00,90.13,90.27,90.13,90.24,63200.0,69.4426,69.5505,69.4426,69.5274,63200.0
2013-11-01 15:50:00,90.26,90.31,90.19,90.22,31100.0,69.5428,69.5813,69.4888,69.5119,31100.0
2013-11-04 09:30:00,90.49,90.5,90.4,90.41,18500.0,69.72,69.7277,69.6506,69.6583,18500.0
2013-11-04 09:40:00,90.41,90.45,90.36,90.39,23800.0,69.6583,69.6892,69.6198,69.6429,23800.0
2013-11-04 09:50:00,90.39,90.42,90.32,90.36,27300.0,69.6429,69.666,69.589,69.6198,27300.0
2013-11-04 10:00:00,90.37,90.37,90.29,90.29,10100.0,69.6275,69.6275,69.5659,69.5659,10100.0
2013-11-04 10:10:00,90.3,90.37,90.3,90.35,10900.0,69.5736,69.6275,69.5736,69.6121,10900.0
2013-11-04 10:20:00,90.34,90.39,90.32,90.38,9100.0,69.6044,69.6429,69.589,69.6352,9100.0
2013-11-04 10:30:00,90.39,90.47,90.39,90.43,13600.0,69.6429,69.7046,69.6429,69.6737,13600.0
2013-11-04 10:40:00,90.45,90.5,90.42,90.5,13400.0,69.6892,69.7277,69.666,69.7277,13400.0
2013-11-04 10:50:00,90.5,90.5,90.31,90.31,36400.0,69.7277,69.7277,69.5813,69.5813,36400.0
2013-11-04 11:00:00,90.31,90.34,90.27,90.29,170100.0,69.5813,69.6044,69.5505,69.5659,170100.0
2013-11-04 11:10:00,90.28,90.36,90.26,90.32,25500.0,69.5582,69.6198,69.5428,69.589,25500.0
2013-11-04 11:20:00,90.28,90.34,90.27,90.34,12800.0,69.5582,69.6044,69.5505,69.6044,12800.0
2013-11-04 11:30:00,90.32,90.36,90.3,90.34,31400.0,69.589,69.6198,69.5736,69.6044,31400.0
2013-11-04 11:40:00,90.35,90.38,90.31,90.33,36300.0,69.6121,69.6352,69.5813,69.5967,36300.0
2013-11-04 11:50:00,90.34,90.39,90.34,90.37,9600.0,69.6044,69.6429,69.6044,69.6275,9600.0
2013-11-04 12:00:00,90.36,90.39,90.35,90.37,7000.0,69.6198,69.6429,69.6121,69.6275,7000.0
2013-11-04 12:10:00,90.39,90.4,90.36,90.38,31900.0,69.6429,69.6506,69.6198,69.6352,31900.0
2013-11-04 12:20:00,90.38,90.41,90.38,90.39,56400.0,69.6352,69.6583,69.6352,69.6429,56400.0
2013-11-04 12:30:00,90.39,90.44,90.36,90.41,143500.0,69.6429,69.6814,69.6198,69.6583,143500.0
2013-11-04 12:40:00,90.41,90.43,90.41,90.42,6800.0,69.6583,69.6737,69.6583,69.666,6800.0
2013-11-04 12:50:00,90.41,90.43,90.4,90.4,28900.0,69.6583,69.6737,69.6506,69.6506,28900.0
2013-11-04 13:00:00,90.37,90.43,90.37,90.41,8100.0,69.6275,69.6737,69.6275,69.6583,8100.0
2013-11-04 13:10:00,90.41,90.43,90.39,90.41,10900.0,69.6583,69.6737,69.6429,69.6583,10900.0
2013-11-04 13:20:00,90.42,90.48,90.41,90.46,10000.0,69.666,69.7123,69.6583,69.6969,10000.0
2013-11-04 13:30:00,90.47,90.48,90.45,90.46,18500.0,69.7046,69.7123,69.6892,69.6969,18500.0
2013-11-04 13:40:00,90.47,90.48,90.45,90.47,11100.0,69.7046,69.7123,69.6892,69.7046,11100.0
2013-11-04 13:50:00,90.47,90.5,90.47,90.5,7000.0,69.7046,69.7277,69.7046,69.7277,7000.0
2013-11-04 14:00:00,90.49,90.55,90.48,90.55,49900.0,69.72,69.7662,69.7123,69.7662,49900.0
2013-11-04 14:10:00,90.54,90.55,90.51,90.53,4600.0,69.7585,69.7662,69.7354,69.7508,4600.0
2013-11-04 14:20:00,90.52,90.55,90.52,90.54,16300.0,69.7431,69.7662,69.7431,69.7585,16300.0
2013-11-04 14:30:00,90.54,90.57,90.53,90.57,30700.0,69.7585,69.7816,69.7508,69.7816,30700.0
2013-11-04 14:40:00,90.56,90.6,90.55,90.55,503800.0,69.7739,69.8047,69.7662,69.7662,503800.0
2013-11-04 14:50:00,90.55,90.6,90.54,90.54,445000.0,69.7662,69.8047,69.7585,69.7585,445000.0
2013-11-04 15:00:00,90.55,90.56,90.48,90.48,9200.0,69.7662,69.7739,69.7123,69.7123,9200.0
2013-11-04 15:10:00,90.49,90.52,90.49,90.5,51200.0,69.72,69.7431,69.72,69.7277,51200.0
2013-11-04 15:20:00,90.5,90.53,90.46,90.53,16700.0,69.7277,69.7508,69.6969,69.7508,16700.0
2013-11-04 15:30:00,90.53,90.57,90.5,90.56,24000.0,69.7508,69.7816,69.7277,69.7739,24000.0
2013-11-04 15:40:00,90.57,90.57,90.54,90.57,19400.0,69.7816,69.7816,69.7585,69.7816,19400.0
2013-11-04 15:50:00,90.58,90.67,90.54,90.61,86900.0,69.7893,69.8587,69.7585,69.8124,86900.0
2013-11-05 09:30:00,90.35,90.41,90.21,90.25,68800.0,69.6121,69.6583,69.5042,69.5351,68800.0
2013-11-05 09:40:00,90.26,90.33,90.2,90.2,53700.0,69.5428,69.5967,69.4965,69.4965,53700.0
2013-11-05 09:50:00,90.2,90.21,90.08,90.11,16900.0,69.4965,69.5042,69.4041,69.4272,16900.0
2013-11-05 10:00:00,90.08,90.2,90.03,90.19,31500.0,69.4041,69.4965,69.3656,69.4888,31500.0
2013-11-05 10:10:00,90.19,90.2,90.12,90.16,5400.0,69.4888,69.4965,69.4349,69.4657,5400.0
2013-11-05 10:20:00,90.14,90.21,90.12,90.21,3900.0,69.4503,69.5042,69.4349,69.5042,3900.0
2013-11-05 10:30:00,90.21,90.26,90.19,90.25,12600.0,69.5042,69.5428,69.4888,69.5351,12600.0
2013-11-05 10:40:00,90.25,90.33,90.25,90.29,13000.0,69.5351,69.5967,69.5351,69.5659,13000.0
2013-11-05 10:50:00,90.3,90.39,90.3,90.34,16600.0,69.5736,69.6429,69.5736,69.6044,16600.0
2013-11-05 11:00:00,90.36,90.43,90.35,90.37,29100.0,69.6198,69.6737,69.6121,69.6275,29100.0
2013-11-05 11:10:00,90.39,90.4,90.31,90.34,12500.0,69.6429,69.6506,69.5813,69.6044,12500.0
2013-11-05 11:20:00,90.32,90.35,90.29,90.32,46000.0,69.589,69.6121,69.5659,69.589,46000.0
2013-11-05 11:30:00,90.31,90.4,90.31,90.38,159900.0,69.5813,69.6506,69.5813,69.6352,159900.0
2013-11-05 11:40:00,90.38,90.4,90.36,90.39,126800.0,69.6352,69.6506,69.6198,69.6429,126800.0
2013-11-05 11:50:00,90.39,90.42,90.38,90.41,6100.0,69.6429,69.666,69.6352,69.6583,6100.0
2013-11-05 12:00:00,90.4,90.43,90.39,90.39,14100.0,69.6506,69.6737,69.6429,69.6429,14100.0
2013-11-05 12:10:00,90.39,90.43,90.39,90.43,26500.0,69.6429,69.6737,69.6429,69.6737,26500.0
2013-11-05 12:20:00,90.44,90.54,90.44,90.52,15400.0,69.6814,69.7585,69.6814,69.7431,15400.0
2013-11-05 12:30:00,90.52,90.52,90.47,90.48,22600.0,69.7431,69.7431,69.7046,69.7123,22600.0
2013-11-05 12:40:00,90.49,90.5,90.42,90.43,23400.0,69.72,69.7277,69.666,69.6737,23400.0
2013-11-05 12:50:00,90.43,90.48,90.43,90.43,44900.0,69.6737,69.7123,69.6737,69.6737,44900.0
2013-11-05 13:00:00,90.44,90.47,90.44,90.47,8300.0,69.6814,69.7046,69.6814,69.7046,8300.0
2013-11-05 13:10:00,90.45,90.5,90.45,90.48,13900.0,69.6892,69.7277,69.6892,69.7123,13900.0
2013-11-05 13:20:00,90.48,90.48,90.45,90.47,12400.0,69.7123,69.7123,69.6892,69.7046,12400.0
2013-11-05 13:30:00,90.47,90.49,90.42,90.43,29500.0,69.7046,69.72,69.666,69.6737,29500.0
2013-11-05 13:40:00,90.42,90.46,90.42,90.42,36100.0,69.666,69.6969,69.666,69.666,36100.0
2013-11-05 13:50:00,90.43,90.43,90.33,90.33,69100.0,69.6737,69.6737,69.5967,69.5967,69100.0
2013-11-05 14:00:00,90.33,90.4,90.33,90.37,71700.0,69.5967,69.6506,69.5967,69.6275,71700.0
2013-11-05 14:10:00,90.37,90.4,90.37,90.38,25200.0,69.6275,69.6506,69.6275,69.6352,25200.0
2013-11-05 14:20:00,90.39,90.44,90.38,90.42,41400.0,69.6429,69.6814,69.6352,69.666,41400.0
2013-11-05 14:30:00,90.42,90.5,90.42,90.44,19000.0,69.666,69.7277,69.666,69.6814,19000.0
2013-11-05 14:40:00,90.45,90.46,90.41,90.42,16400.0,69.6892,69.6969,69.6583,69.666,16400.0
2013-11-05 14:50:00,90.42,90.44,90.41,90.42,57500.0,69.666,69.6814,69.6583,69.666,57500.0
2013-11-05 15:00:00,90.42,90.48,90.41,90.46,36700.0,69.666,69.7123,69.6583,69.6969,36700.0
2013-11-05 15:10:00,90.47,90.47,90.41,90.44,67900.0,69.7046,69.7046,69.6583,69.6814,67900.0
2013-11-05 15:20:00,90.45,90.45,90.34,90.36,53900.0,69.6892,69.6892,69.6044,69.6198,53900.0
2013-11-05 15:30:00,90.35,90.4,90.31,90.36,55100.0,69.6121,69.6506,69.5813,69.6198,55100.0
2013-11-05 15:40:00,90.36,90.4,90.29,90.32,38900.0,69.6198,69.6506,69.5659,69.589,38900.0
2013-11-05 15:50:00,90.31,90.35,90.23,90.25,145600.0,69.5813,69.6121,69.5196,69.5351,145600.0
2013-11-06 09:30:00,90.49,90.68,90.49,90.6,54300.0,69.72,69.8664,69.72,69.8047,54300.0
2013-11-06 09:40:00,90.64,90.77,90.57,90.77,97700.0,69.8355,69.9357,69.7816,69.9357,97700.0
2013-11-06 09:50:00,90.8,90.87,90.78,90.78,6900.0,69.9588,70.0128,69.9434,69.9434,6900.0
2013-11-06 10:00:00,90.78,90.84,90.76,90.82,1174100.0,69.9434,69.9896,69.928,69.9742,1174100.0
2013-11-06 10:10:00,90.81,90.83,90.73,90.73,13200.0,69.9665,69.9819,69.9049,69.9049,13200.0
2013-11-06 10:20:00,90.74,90.76,90.68,90.69,37900.0,69.9126,69.928,69.8664,69.8741,37900.0
2013-11-06 10:30:00,90.65,90.68,90.59,90.64,87200.0,69.8432,69.8664,69.797,69.8355,87200.0
2013-11-06 10:40:00,90.63,90.68,90.62,90.63,14000.0,69.8278,69.8664,69.8201,69.8278,14000.0
2013-11-06 10:50:00,90.63,90.64,90.51,90.59,21200.0,69.8278,69.8355,69.7354,69.797,21200.0
2013-11-06 11:00:00,90.56,90.56,90.45,90.5,15400.0,69.7739,69.7739,69.6892,69.7277,15400.0
2013-11-06 11:10:00,90.49,90.55,90.48,90.53,24500.0,69.72,69.7662,69.7123,69.7508,24500.0
2013-11-06 11:20:00,90.54,90.61,90.53,90.6,21100.0,69.7585,69.8124,69.7508,69.8047,21100.0
2013-11-06 11:30:00,90.6,90.62,90.55,90.55,86400.0,69.8047,69.8201,69.7662,69.7662,86400.0
2013-11-06 11:40:00,90.55,90.61,90.53,90.6,12300.0,69.7662,69.8124,69.7508,69.8047,12300.0
2013-11-06 11:50:00,90.63,90.64,90.54,90.54,8400.0,69.8278,69.8355,69.7585,69.7585,8400.0
2013-11-06 12:00:00,90.55,90.58,90.54,90.58,2000.0,69.7662,69.7893,69.7585,69.7893,2000.0
2013-11-06 12:10:00,90.58,90.58,90.55,90.57,2900.0,69.7893,69.7893,69.7662,69.7816,2900.0
2013-11-06 12:20:00,90.56,90.62,90.56,90.62,27500.0,69.7739,69.8201,69.7739,69.8201,27500.0
2013-11-06 12:30:00,90.63,90.71,90.62,90.66,6400.0,69.8278,69.8895,69.8201,69.851,6400.0
2013-11-06 12:40:00,90.67,90.68,90.65,90.66,3500.0,69.8587,69.8664,69.8432,69.851,3500.0
2013-11-06 12:50:00,90.66,90.68,90.64,90.68,2400.0,69.851,69.8664,69.8355,69.8664,2400.0
2013-11-06 13:00:00,90.6,90.63,90.58,90.62,7500.0,69.8047,69.8278,69.7893,69.8201,7500.0
2013-11-06 13:10:00,90.62,90.64,90.61,90.64,1400.0,69.8201,69.8355,69.8124,69.8355,1400.0
2013-11-06 13:20:00,90.66,90.69,90.6,90.67,10400.0,69.851,69.8741,69.8047,69.8587,10400.0
2013-11-06 13:30:00,90.68,90.71,90.67,90.67,50500.0,69.8664,69.8895,69.8587,69.8587,50500.0
2013-11-06 13:40:00,90.67,90.69,90.64,90.66,12600.0,69.8587,69.8741,69.8355,69.851,12600.0
2013-11-06 13:50:00,90.65,90.68,90.63,90.64,8600.0,69.8432,69.8664,69.8278,69.8355,8600.0
2013-11-06 14:00:00,90.63,90.67,90.59,90.61,10800.0,69.8278,69.8587,69.797,69.8124,10800.0
2013-11-06 14:10:00,90.62,90.63,90.59,90.59,8200.0,69.8201,69.8278,69.797,69.797,8200.0
2013-11-06 14:20:00,90.59,90.61,90.56,90.61,27600.0,69.797,69.8124,69.7739,69.8124,27600.0
2013-11-06 14:30:00,90.59,90.65,90.59,90.62,15700.0,69.797,69.8432,69.797,69.8201,15700.0
2013-11-06 14:40:00,90.61,90.64,90.59,90.62,22200.0,69.8124,69.8355,69.797,69.8201,22200.0
2013-11-06 14:50:00,90.65,90.66,90.63,90.63,12200.0,69.8432,69.851,69.8278,69.8278,12200.0
2013-11-06 15:00:00,90.62,90.67,90.61,90.65,15100.0,69.8201,69.8587,69.8124,69.8432,15100.0
2013-11-06 15:10:00,90.64,90.65,90.61,90.65,9500.0,69.8355,69.8432,69.8124,69.8432,9500.0
2013-11-06 15:20:00,90.64,90.68,90.61,90.62,14400.0,69.8355,69.8664,69.8124,69.8201,14400.0
2013-11-06 15:30:00,90.62,90.62,90.55,90.59,8100.0,69.8201,69.8201,69.7662,69.797,8100.0
2013-11-06 15:40:00,90.59,90.63,90.58,90.59,39400.0,69.797,69.8278,69.7893,69.797,39400.0
2013-11-06 15:50:00,90.59,90.71,90.59,90.69,44700.0,69.797,69.8895,69.797,69.8741,44700.0
2013-11-07 09:30:00,90.89,90.89,90.78,90.89,14800.0,70.0282,70.0282,69.9434,70.0282,14800.0
2013-11-07 09:40:00,90.91,90.94,90.82,90.82,8100.0,70.0436,70.0667,69.9742,69.9742,8100.0
2013-11-07 09:50:00,90.81,90.81,90.68,90.7,32100.0,69.9665,69.9665,69.8664,69.8818,32100.0
2013-11-07 10:00:00,90.7,90.75,90.57,90.58,25300.0,69.8818,69.9203,69.7816,69.7893,25300.0
2013-11-07 10:10:00,90.57,90.59,90.42,90.42,24900.0,69.7816,69.797,69.666,69.666,24900.0
2013-11-07 10:20:00,90.42,90.53,90.39,90.53,17500.0,69.666,69.7508,69.6429,69.7508,17500.0
2013-11-07 10:30:00,90.53,90.54,90.31,90.36,14700.0,69.7508,69.7585,69.5813,69.6198,14700.0
2013-11-07 10:40:00,90.35,90.42,90.34,90.38,14900.0,69.6121,69.666,69.6044,69.6352,14900.0
2013-11-07 10:50:00,90.39,90.47,90.36,90.36,45100.0,69.6429,69.7046,69.6198,69.6198,45100.0
2013-11-07 11:00:00,90.37,90.42,90.25,90.25,27500.0,69.6275,69.666,69.5351,69.5351,27500.0
2013-11-07 11:10:00,90.25,90.31,90.07,90.09,22800.0,69.5351,69.5813,69.3964,69.4118,22800.0
2013-11-07 11:20:00,90.09,90.21,90.05,90.19,19600.0,69.4118,69.5042,69.381,69.4888,19600.0
2013-11-07 11:30:00,90.2,90.31,90.14,90.3,16800.0,69.4965,69.5813,69.4503,69.5736,16800.0
2013-11-07 11:40:00,90.31,90.38,90.26,90.36,11100.0,69.5813,69.6352,69.5428,69.6198,11100.0
2013-11-07 11:50:00,90.36,90.42,90.36,90.39,8100.0,69.6198,69.666,69.6198,69.6429,8100.0
2013-11-07 12:00:00,90.41,90.5,90.4,90.47,15000.0,69.6583,69.7277,69.6506,69.7046,15000.0
2013-11-07 12:10:00,90.47,90.53,90.46,90.49,5900.0,69.7046,69.7508,69.6969,69.72,5900.0
2013-11-07 12:20:00,90.48,90.49,90.43,90.46,21400.0,69.7123,69.72,69.6737,69.6969,21400.0
2013-11-07 12:30:00,90.47,90.5,90.39,90.39,25300.0,69.7046,69.7277,69.6429,69.6429,25300.0
2013-11-07 12:40:00,90.4,90.45,90.38,90.4,84800.0,69.6506,69.6892,69.6352,69.6506,84800.0
2013-11-07 12:50:00,90.4,90.4,90.31,90.32,41300.0,69.6506,69.6506,69.5813,69.589,41300.0
2013-11-07 13:00:00,90.31,90.35,90.28,90.31,25300.0,69.5813,69.6121,69.5582,69.5813,25300.0
2013-11-07 13:10:00,90.3,90.32,90.26,90.26,23200.0,69.5736,69.589,69.5428,69.5428,23200.0
2013-11-07 13:20:00,90.27,90.29,90.11,90.12,41900.0,69.5505,69.5659,69.4272,69.4349,41900.0
2013-11-07 13:30:00,90.13,90.16,90.06,90.15,31700.0,69.4426,69.4657,69.3887,69.458,31700.0
2013-11-07 13:40:00,90.15,90.15,90.02,90.02,54200.0,69.458,69.458,69.3579,69.3579,54200.0
2013-11-07 13:50:00,90.02,90.07,90.0,90.02,31100.0,69.3579,69.3964,69.3424,69.3579,31100.0
2013-11-07 14:00:00,90.02,90.03,89.8,89.84,47600.0,69.3579,69.3656,69.1883,69.2192,47600.0
2013-11-07 14:10:00,89.84,89.94,89.79,89.88,38000.0,69.2192,69.2962,69.1806,69.25,38000.0
2013-11-07 14:20:00,89.86,89.87,89.84,89.84,42200.0,69.2346,69.2423,69.2192,69.2192,42200.0
2013-11-07 14:30:00,89.82,89.85,89.71,89.83,41800.0,69.2038,69.2269,69.119,69.2115,41800.0
2013-11-07 14:40:00,89.83,89.94,89.83,89.94,49200.0,69.2115,69.2962,69.2115,69.2962,49200.0
2013-11-07 14:50:00,89.92,89.99,89.89,89.94,26100.0,69.2808,69.3347,69.2577,69.2962,26100.0
2013-11-07 15:00:00,89.96,89.98,89.83,89.83,38700.0,69.3116,69.327,69.2115,69.2115,38700.0
2013-11-07 15:10:00,89.82,89.85,89.74,89.77,29900.0,69.2038,69.2269,69.1421,69.1652,29900.0
2013-11-07 15:20:00,89.76,89.85,89.64,89.64,41100.0,69.1575,69.2269,69.0651,69.0651,41100.0
2013-11-07 15:30:00,89.64,89.7,89.56,89.7,36500.0,69.0651,69.1113,69.0034,69.1113,36500.0
2013-11-07 15:40:00,89.69,89.7,89.59,89.61,84500.0,69.1036,69.1113,69.0265,69.042,84500.0
2013-11-07 15:50:00,89.61,89.7,89.55,89.6,132600.0,69.042,69.1113,68.9957,69.0343,132600.0
2013-11-08 09:30:00,89.56,89.75,89.55,89.71,58400.0,69.0034,69.1498,68.9957,69.119,58400.0
2013-11-08 09:40:00,89.72,89.92,89.69,89.88,24400.0,69.1267,69.2808,69.1036,69.25,24400.0
2013-11-08 09:50:00,89.89,89.89,89.68,89.73,27500.0,69.2577,69.2577,69.0959,69.1344,27500.0
2013-11-08 10:00:00,89.77,89.93,89.75,89.93,37000.0,69.1652,69.2885,69.1498,69.2885,37000.0
2013-11-08 10:10:00,89.92,90.13,89.9,90.12,35900.0,69.2808,69.4426,69.2654,69.4349,35900.0
2013-11-08 10:20:00,90.16,90.22,90.14,90.22,20200.0,69.4657,69.5119,69.4503,69.5119,20200.0
2013-11-08 10:30:00,90.25,90.38,90.25,90.33,17100.0,69.5351,69.6352,69.5351,69.5967,17100.0
2013-11-08 10:40:00,90.29,90.38,90.24,90.34,24300.0,69.5659,69.6352,69.5274,69.6044,24300.0
2013-11-08 10:50:00,90.33,90.41,90.24,90.39,60400.0,69.5967,69.6583,69.5274,69.6429,60400.0
2013-11-08 11:00:00,90.4,90.43,90.3,90.33,32100.0,69.6506,69.6737,69.5736,69.5967,32100.0
2013-11-08 11:10:00,90.33,90.41,90.33,90.39,20200.0,69.5967,69.6583,69.5967,69.6429,20200.0
2013-11-08 11:20:00,90.39,90.4,90.34,90.37,8400.0,69.6429,69.6506,69.6044,69.6275,8400.0
2013-11-08 11:30:00,90.36,90.49,90.34,90.47,15300.0,69.6198,69.72,69.6044,69.7046,15300.0
2013-11-08 11:40:00,90.45,90.45,90.37,90.4,27900.0,69.6892,69.6892,69.6275,69.6506,27900.0
2013-11-08 11:50:00,90.41,90.45,90.38,90.39,27100.0,69.6583,69.6892,69.6352,69.6429,27100.0
2013-11-08 12:00:00,90.39,90.5,90.39,90.49,16100.0,69.6429,69.7277,69.6429,69.72,16100.0
2013-11-08 12:10:00,90.49,90.5,90.45,90.48,10600.0,69.72,69.7277,69.6892,69.7123,10600.0
2013-11-08 12:20:00,90.47,90.52,90.45,90.52,13700.0,69.7046,69.7431,69.6892,69.7431,13700.0
2013-11-08 12:30:00,90.51,90.54,90.48,90.52,17400.0,69.7354,69.7585,69.7123,69.7431,17400.0
2013-11-08 12:40:00,90.52,90.55,90.51,90.52,26500.0,69.7431,69.7662,69.7354,69.7431,26500.0
2013-11-08 12:50:00,90.52,90.54,90.48,90.54,28300.0,69.7431,69.7585,69.7123,69.7585,28300.0
2013-11-08 13:00:00,90.54,90.54,90.45,90.48,17000.0,69.7585,69.7585,69.6892,69.7123,17000.0
2013-11-08 13:10:00,90.47,90.5,90.45,90.48,8000.0,69.7046,69.7277,69.6892,69.7123,8000.0
2013-11-08 13:20:00,90.47,90.62,90.47,90.61,20400.0,69.7046,69.8201,69.7046,69.8124,20400.0
2013-11-08 13:30:00,90.6,90.6,90.56,90.6,6800.0,69.8047,69.8047,69.7739,69.8047,6800.0
2013-11-08 13:40:00,90.6,90.67,90.59,90.62,22000.0,69.8047,69.8587,69.797,69.8201,22000.0
2013-11-08 13:50:00,90.59,90.59,90.55,90.57,17800.0,69.797,69.797,69.7662,69.7816,17800.0
2013-11-08 14:00:00,90.57,90.63,90.57,90.58,21600.0,69.7816,69.8278,69.7816,69.7893,21600.0
2013-11-08 14:10:00,90.58,90.62,90.56,90.62,30000.0,69.7893,69.8201,69.7739,69.8201,30000.0
2013-11-08 14:20:00,90.62,90.68,90.61,90.68,27200.0,69.8201,69.8664,69.8124,69.8664,27200.0
2013-11-08 14:30:00,90.67,90.68,90.6,90.66,19200.0,69.8587,69.8664,69.8047,69.851,19200.0
2013-11-08 14:40:00,90.65,90.67,90.63,90.65,24400.0,69.8432,69.8587,69.8278,69.8432,24400.0
2013-11-08 14:50:00,90.65,90.68,90.64,90.65,47600.0,69.8432,69.8664,69.8355,69.8432,47600.0
2013-11-08 15:00:00,90.64,90.64,90.51,90.56,30100.0,69.8355,69.8355,69.7354,69.7739,30100.0
2013-11-08 15:10:00,90.57,90.58,90.52,90.54,30500.0,69.7816,69.7893,69.7431,69.7585,30500.0
2013-11-08 15:20:00,90.54,90.68,90.54,90.61,36700.0,69.7585,69.8664,69.7585,69.8124,36700.0
2013-11-08 15:30:00,90.61,90.75,90.6,90.72,41800.0,69.8124,69.9203,69.8047,69.8972,41800.0
2013-11-08 15:40:00,90.72,90.81,90.71,90.78,53100.0,69.8972,69.9665,69.8895,69.9434,53100.0
2013-11-08 15:50:00,90.79,90.95,90.77,90.9,59800.0,69.9511,70.0744,69.9357,70.0359,59800.0
2013-11-11 09:30:00,90.9,90.92,90.73,90.9,29500.0,70.0359,70.0513,69.9049,70.0359,29500.0
2013-11-11 09:40:00,90.79,90.97,90.78,90.97,4400.0,69.9511,70.0898,69.9434,70.0898,4400.0
2013-11-11 09:50:00,90.97,91.07,90.97,91.01,13600.0,70.0898,70.1668,70.0898,70.1206,13600.0
2013-11-11 10:00:00,91.01,91.04,90.94,90.99,20400.0,70.1206,70.1437,70.0667,70.1052,20400.0
2013-11-11 10:10:00,90.99,91.03,90.93,90.94,8800.0,70.1052,70.136,70.059,70.0667,8800.0
2013-11-11 10:20:00,90.93,91.01,90.91,90.92,14500.0,70.059,70.1206,70.0436,70.0513,14500.0
2013-11-11 10:30:00,90.92,90.97,90.88,90.93,20000.0,70.0513,70.0898,70.0205,70.059,20000.0
2013-11-11 10:40:00,90.93,91.01,90.92,91.0,16200.0,70.059,70.1206,70.0513,70.1129,16200.0
2013-11-11 10:50:00,90.99,91.04,90.97,91.04,16800.0,70.1052,70.1437,70.0898,70.1437,16800.0
2013-11-11 11:00:00,91.04,91.04,90.92,90.99,28300.0,70.1437,70.1437,70.0513,70.1052,28300.0
2013-11-11 11:10:00,90.99,91.01,90.95,90.98,15700.0,70.1052,70.1206,70.0744,70.0975,15700.0
2013-11-11 11:20:00,90.98,91.01,90.95,90.97,9800.0,70.0975,70.1206,70.0744,70.0898,9800.0
2013-11-11 11:30:00,90.97,90.98,90.94,90.96,11600.0,70.0898,70.0975,70.0667,70.0821,11600.0
2013-11-11 11:40:00,90.96,91.0,90.94,90.98,11700.0,70.0821,70.1129,70.0667,70.0975,11700.0
2013-11-11 11:50:00,91.02,91.02,90.97,90.99,4500.0,70.1283,70.1283,70.0898,70.1052,4500.0
2013-11-11 12:00:00,90.96,90.98,90.95,90.97,9400.0,70.0821,70.0975,70.0744,70.0898,9400.0
2013-11-11 12:10:00,90.97,90.99,90.95,90.99,9000.0,70.0898,70.1052,70.0744,70.1052,9000.0
2013-11-11 12:20:00,90.99,91.01,90.98,90.98,6400.0,70.1052,70.1206,70.0975,70.0975,6400.0
2013-11-11 12:30:00,90.99,91.0,90.96,90.96,25800.0,70.1052,70.1129,70.0821,70.0821,25800.0
2013-11-11 12:40:00,90.97,90.99,90.92,90.95,13300.0,70.0898,70.1052,70.0513,70.0744,13300.0
2013-11-11 12:50:00,90.95,90.98,90.94,90.98,2700.0,70.0744,70.0975,70.0667,70.0975,2700.0
2013-11-11 13:00:00,90.96,91.03,90.96,91.02,16700.0,70.0821,70.136,70.0821,70.1283,16700.0
2013-11-11 13:10:00,91.02,91.02,90.95,90.95,16300.0,70.1283,70.1283,70.0744,70.0744,16300.0
2013-11-11 13:20:00,90.96,91.0,90.96,90.98,4800.0,70.0821,70.1129,70.0821,70.0975,4800.0
2013-11-11 13:30:00,90.98,91.01,90.97,91.01,18100.0,70.0975,70.1206,70.0898,70.1206,18100.0
2013-11-11 13:40:00,91.0,91.01,90.97,90.98,4500.0,70.1129,70.1206,70.0898,70.0975,4500.0
2013-11-11 13:50:00,90.98,90.99,90.97,90.98,10600.0,70.0975,70.1052,70.0898,70.0975,10600.0
2013-11-11 14:00:00,90.97,91.0,90.96,90.97,13600.0,70.0898,70.1129,70.0821,70.0898,13600.0
2013-11-11 14:10:00,90.98,90.99,90.96,90.98,21500.0,70.0975,70.1052,70.0821,70.0975,21500.0
2013-11-11 14:20:00,90.97,90.99,90.96,90.98,20100.0,70.0898,70.1052,70.0821,70.0975,20100.0
2013-11-11 14:30:00,90.98,90.99,90.97,90.99,10200.0,70.0975,70.1052,70.0898,70.1052,10200.0
2013-11-11 14:40:00,90.99,90.99,90.97,90.99,13800.0,70.1052,70.1052,70.0898,70.1052,13800.0
2013-11-11 14:50:00,90.98,91.0,90.96,90.99,8300.0,70.0975,70.1129,70.0821,70.1052,8300.0
2013-11-11 15:00:00,91.0,91.01,90.97,90.98,9100.0,70.1129,70.1206,70.0898,70.0975,9100.0
2013-11-11 15:10:00,90.98,91.0,90.97,90.99,8700.0,70.0975,70.1129,70.0898,70.1052,8700.0
2013-11-11 15:20:00,91.0,91.01,90.98,91.01,23100.0,70.1129,70.1206,70.0975,70.1206,23100.0
2013-11-11 15:30:00,91.02,91.02,90.97,91.01,7900.0,70.1283,70.1283,70.0898,70.1206,7900.0
2013-11-11 15:40:00,91.02,91.04,90.98,91.0,25200.0,70.1283,70.1437,70.0975,70.1129,25200.0
2013-11-11 15:50:00,90.99,91.05,90.97,91.03,23100.0,70.1052,70.1514,70.0898,70.136,23100.0
2013-11-12 09:30:00,90.9,90.9,90.76,90.82,84700.0,70.0359,70.0359,69.928,69.9742,84700.0
2013-11-12 09:40:00,90.82,90.97,90.82,90.93,23600.0,69.9742,70.0898,69.9742,70.059,23600.0
2013-11-12 09:50:00,90.93,90.95,90.88,90.91,72800.0,70.059,70.0744,70.0205,70.0436,72800.0
2013-11-12 10:00:00,90.92,90.95,90.82,90.83,35500.0,70.0513,70.0744,69.9742,69.9819,35500.0
2013-11-12 10:10:00,90.86,91.01,90.79,91.0,15100.0,70.005,70.1206,69.9511,70.1129,15100.0
2013-11-12 10:20:00,91.02,91.03,90.92,90.95,14900.0,70.1283,70.136,70.0513,70.0744,14900.0
2013-11-12 10:30:00,90.98,90.98,90.9,90.93,26300.0,70.0975,70.0975,70.0359,70.059,26300.0
2013-11-12 10:40:00,90.91,90.97,90.89,90.91,10700.0,70.0436,70.0898,70.0282,70.0436,10700.0
2013-11-12 10:50:00,90.93,90.93,90.78,90.78,10500.0,70.059,70.059,69.9434,69.9434,10500.0
2013-11-12 11:00:00,90.8,90.83,90.76,90.78,23700.0,69.9588,69.9819,69.928,69.9434,23700.0
2013-11-12 11:10:00,90.78,90.85,90.78,90.82,16400.0,69.9434,69.9973,69.9434,69.9742,16400.0
2013-11-12 11:20:00,90.84,90.86,90.79,90.85,20300.0,69.9896,70.005,69.9511,69.9973,20300.0
2013-11-12 11:30:00,90.88,90.9,90.73,90.73,20600.0,70.0205,70.0359,69.9049,69.9049,20600.0
2013-11-12 11:40:00,90.7,90.74,90.64,90.71,24100.0,69.8818,69.9126,69.8355,69.8895,24100.0
2013-11-12 11:50:00,90.7,90.71,90.68,90.7,10600.0,69.8818,69.8895,69.8664,69.8818,10600.0
2013-11-12 12:00:00,90.7,90.73,90.56,90.58,19400.0,69.8818,69.9049,69.7739,69.7893,19400.0
2013-11-12 12:10:00,90.58,90.61,90.57,90.6,5200.0,69.7893,69.8124,69.7816,69.8047,5200.0
2013-11-12 12:20:00,90.59,90.59,90.56,90.58,5900.0,69.797,69.797,69.7739,69.7893,5900.0
2013-11-12 12:30:00,90.57,90.57,90.52,90.56,11600.0,69.7816,69.7816,69.7431,69.7739,11600.0
2013-11-12 12:40:00,90.56,90.62,90.55,90.61,13600.0,69.7739,69.8201,69.7662,69.8124,13600.0
2013-11-12 12:50:00,90.62,90.63,90.6,90.6,4500.0,69.8201,69.8278,69.8047,69.8047,4500.0
2013-11-12 13:00:00,90.6,90.6,90.57,90.59,10000.0,69.8047,69.8047,69.7816,69.797,10000.0
2013-11-12 13:10:00,90.61,90.63,90.6,90.63,8200.0,69.8124,69.8278,69.8047,69.8278,8200.0
2013-11-12 13:20:00,90.65,90.66,90.57,90.57,23400.0,69.8432,69.851,69.7816,69.7816,23400.0
2013-11-12 13:30:00,90.57,90.57,90.42,90.46,9100.0,69.7816,69.7816,69.666,69.6969,9100.0
2013-11-12 13:40:00,90.45,90.51,90.42,90.51,6900.0,69.6892,69.7354,69.666,69.7354,6900.0
2013-11-12 13:50:00,90.49,90.52,90.49,90.49,3100.0,69.72,69.7431,69.72,69.72,3100.0
2013-11-12 14:00:00,90.5,90.53,90.5,90.52,7000.0,69.7277,69.7508,69.7277,69.7431,7000.0
2013-11-12 14:10:00,90.53,90.54,90.5,90.54,4600.0,69.7508,69.7585,69.7277,69.7585,4600.0
2013-11-12 14:20:00,90.55,90.57,90.47,90.47,10800.0,69.7662,69.7816,69.7046,69.7046,10800.0
2013-11-12 14:30:00,90.46,90.56,90.46,90.55,38900.0,69.6969,69.7739,69.6969,69.7662,38900.0
2013-11-12 14:40:00,90.55,90.6,90.54,90.6,17300.0,69.7662,69.8047,69.7585,69.8047,17300.0
2013-11-12 14:50:00,90.61,90.73,90.59,90.7,37500.0,69.8124,69.9049,69.797,69.8818,37500.0
2013-11-12 15:00:00,90.72,90.74,90.72,90.72,10700.0,69.8972,69.9126,69.8972,69.8972,10700.0
2013-11-12 15:10:00,90.73,90.76,90.7,90.72,23600.0,69.9049,69.928,69.8818,69.8972,23600.0
2013-11-12 15:20:00,90.73,90.73,90.63,90.63,39900.0,69.9049,69.9049,69.8278,69.8278,39900.0
2013-11-12 15:30:00,90.64,90.71,90.63,90.67,26100.0,69.8355,69.8895,69.8278,69.8587,26100.0
2013-11-12 15:40:00,90.67,90.72,90.62,90.65,31500.0,69.8587,69.8972,69.8201,69.8432,31500.0
2013-11-12 15:50:00,90.65,90.71,90.61,90.7,39300.0,69.8432,69.8895,69.8124,69.8818,39300.0
2013-11-13 09:30:00,90.3,90.41,90.3,90.36,54100.0,69.5736,69.6583,69.5736,69.6198,54100.0
2013-11-13 09:40:00,90.35,90.48,90.35,90.45,24200.0,69.6121,69.7123,69.6121,69.6892,24200.0
2013-11-13 09:50:00,90.48,90.54,90.36,90.52,42200.0,69.7123,69.7585,69.6198,69.7431,42200.0
2013-11-13 10:00:00,90.56,90.59,90.43,90.45,214200.0,69.7739,69.797,69.6737,69.6892,214200.0
2013-11-13 10:10:00,90.48,90.56,90.44,90.53,17500.0,69.7123,69.7739,69.6814,69.7508,17500.0
2013-11-13 10:20:00,90.55,90.62,90.51,90.61,4800.0,69.7662,69.8201,69.7354,69.8124,4800.0
2013-11-13 10:30:00,90.62,90.67,90.59,90.65,15300.0,69.8201,69.8587,69.797,69.8432,15300.0
2013-11-13 10:40:00,90.67,90.7,90.61,90.66,24800.0,69.8587,69.8818,69.8124,69.851,24800.0
2013-11-13 10:50:00,90.68,90.68,90.63,90.63,10800.0,69.8664,69.8664,69.8278,69.8278,10800.0
2013-11-13 11:00:00,90.62,90.65,90.59,90.62,6300.0,69.8201,69.8432,69.797,69.8201,6300.0
2013-11-13 11:10:00,90.61,90.61,90.57,90.58,11100.0,69.8124,69.8124,69.7816,69.7893,11100.0
2013-11-13 11:20:00,90.58,90.64,90.57,90.59,15300.0,69.7893,69.8355,69.7816,69.797,15300.0
2013-11-13 11:30:00,90.61,90.65,90.6,90.6,11400.0,69.8124,69.8432,69.8047,69.8047,11400.0
2013-11-13 11:40:00,90.61,90.62,90.55,90.61,13500.0,69.8124,69.8201,69.7662,69.8124,13500.0
2013-11-13 11:50:00,90.6,90.68,90.6,90.68,28800.0,69.8047,69.8664,69.8047,69.8664,28800.0
2013-11-13 12:00:00,90.67,90.67,90.62,90.65,10200.0,69.8587,69.8587,69.8201,69.8432,10200.0
2013-11-13 12:10:00,90.64,90.72,90.62,90.72,61600.0,69.8355,69.8972,69.8201,69.8972,61600.0
2013-11-13 12:20:00,90.72,90.84,90.71,90.83,282700.0,69.8972,69.9896,69.8895,69.9819,282700.0
2013-11-13 12:30:00,90.82,90.82,90.77,90.78,129900.0,69.9742,69.9742,69.9357,69.9434,129900.0
2013-11-13 12:40:00,90.78,90.9,90.78,90.89,29500.0,69.9434,70.0359,69.9434,70.0282,29500.0
2013-11-13 12:50:00,90.89,90.91,90.85,90.88,249200.0,70.0282,70.0436,69.9973,70.0205,249200.0
2013-11-13 13:00:00,90.88,90.89,90.81,90.83,1277800.0,70.0205,70.0282,69.9665,69.9819,1277800.0
2013-11-13 13:10:00,90.83,90.87,90.82,90.87,305400.0,69.9819,70.0128,69.9742,70.0128,305400.0
2013-11-13 13:20:00,90.87,90.98,90.87,90.98,61300.0,70.0128,70.0975,70.0128,70.0975,61300.0
2013-11-13 13:30:00,90.99,91.04,90.97,90.99,157300.0,70.1052,70.1437,70.0898,70.1052,157300.0
2013-11-13 13:40:00,90.99,91.09,90.98,91.08,96400.0,70.1052,70.1823,70.0975,70.1746,96400.0
2013-11-13 13:50:00,91.07,91.08,91.02,91.03,83700.0,70.1668,70.1746,70.1283,70.136,83700.0
2013-11-13 14:00:00,91.03,91.03,90.98,90.99,86200.0,70.136,70.136,70.0975,70.1052,86200.0
2013-11-13 14:10:00,91.0,91.0,90.97,90.98,23700.0,70.1129,70.1129,70.0898,70.0975,23700.0
2013-11-13 14:20:00,90.98,91.05,90.98,91.02,178600.0,70.0975,70.1514,70.0975,70.1283,178600.0
2013-11-13 14:30:00,91.02,91.03,90.96,90.96,112500.0,70.1283,70.136,70.0821,70.0821,112500.0
2013-11-13 14:40:00,90.95,90.95,90.91,90.94,152100.0,70.0744,70.0744,70.0436,70.0667,152100.0
2013-11-13 14:50:00,90.94,90.95,90.91,90.94,77300.0,70.0667,70.0744,70.0436,70.0667,77300.0
2013-11-13 15:00:00,90.94,90.96,90.94,90.94,23800.0,70.0667,70.0821,70.0667,70.0667,23800.0
2013-11-13 15:10:00,90.94,91.02,90.94,91.02,32900.0,70.0667,70.1283,70.0667,70.1283,32900.0
2013-11-13 15:20:00,91.02,91.08,91.01,91.05,36300.0,70.1283,70.1746,70.1206,70.1514,36300.0
2013-11-13 15:30:00,91.04,91.16,91.02,91.15,89300.0,70.1437,70.2362,70.1283,70.2285,89300.0
2013-11-13 15:40:00,91.15,91.29,91.15,91.29,49900.0,70.2285,70.3363,70.2285,70.3363,49900.0
2013-11-13 15:50:00,91.29,91.36,91.26,91.36,107400.0,70.3363,70.3903,70.3132,70.3903,107400.0
2013-11-14 09:30:00,91.4,91.47,91.33,91.45,29100.0,70.4211,70.475,70.3672,70.4596,29100.0
2013-11-14 09:40:00,91.44,91.44,91.25,91.27,10700.0,70.4519,70.4519,70.3055,70.3209,10700.0
2013-11-14 09:50:00,91.3,91.36,91.26,91.35,30900.0,70.3441,70.3903,70.3132,70.3826,30900.0
2013-11-14 10:00:00,91.35,91.35,91.2,91.21,19100.0,70.3826,70.3826,70.267,70.2747,19100.0
2013-11-14 10:10:00,91.21,91.4,91.21,91.37,52400.0,70.2747,70.4211,70.2747,70.398,52400.0
2013-11-14 10:20:00,91.37,91.41,91.25,91.28,28500.0,70.398,70.4288,70.3055,70.3286,28500.0
2013-11-14 10:30:00,91.3,91.49,91.28,91.47,7700.0,70.3441,70.4904,70.3286,70.475,7700.0
2013-11-14 10:40:00,91.48,91.61,91.45,91.56,15200.0,70.4827,70.5829,70.4596,70.5444,15200.0
2013-11-14 10:50:00,91.54,91.55,91.48,91.51,11500.0,70.529,70.5367,70.4827,70.5059,11500.0
2013-11-14 11:00:00,91.52,91.6,91.49,91.55,19000.0,70.5136,70.5752,70.4904,70.5367,19000.0
2013-11-14 11:10:00,91.57,91.69,91.55,91.67,14000.0,70.5521,70.6445,70.5367,70.6291,14000.0
2013-11-14 11:20:00,91.68,91.76,91.68,91.68,17000.0,70.6368,70.6985,70.6368,70.6368,17000.0
2013-11-14 11:30:00,91.66,91.67,91.56,91.56,12800.0,70.6214,70.6291,70.5444,70.5444,12800.0
2013-11-14 11:40:00,91.56,91.66,91.56,91.64,13100.0,70.5444,70.6214,70.5444,70.606,13100.0
2013-11-14 11:50:00,91.62,91.65,91.59,91.59,7000.0,70.5906,70.6137,70.5675,70.5675,7000.0
2013-11-14 12:00:00,91.59,91.62,91.57,91.62,9300.0,70.5675,70.5906,70.5521,70.5906,9300.0
2013-11-14 12:10:00,91.6,91.66,91.59,91.63,5900.0,70.5752,70.6214,70.5675,70.5983,5900.0
2013-11-14 12:20:00,91.66,91.67,91.63,91.63,6100.0,70.6214,70.6291,70.5983,70.5983,6100.0
2013-11-14 12:30:00,91.63,91.69,91.63,91.67,20000.0,70.5983,70.6445,70.5983,70.6291,20000.0
2013-11-14 12:40:00,91.66,91.67,91.63,91.64,3600.0,70.6214,70.6291,70.5983,70.606,3600.0
2013-11-14 12:50:00,91.64,91.65,91.6,91.6,4500.0,70.606,70.6137,70.5752,70.5752,4500.0
2013-11-14 13:00:00,91.6,91.69,91.6,91.65,13300.0,70.5752,70.6445,70.5752,70.6137,13300.0
2013-11-14 13:10:00,91.67,91.71,91.63,91.7,25800.0,70.6291,70.6599,70.5983,70.6522,25800.0
2013-11-14 13:20:00,91.71,91.71,91.65,91.66,11100.0,70.6599,70.6599,70.6137,70.6214,11100.0
2013-11-14 13:30:00,91.66,91.66,91.63,91.66,9000.0,70.6214,70.6214,70.5983,70.6214,9000.0
2013-11-14 13:40:00,91.67,91.69,91.66,91.68,8400.0,70.6291,70.6445,70.6214,70.6368,8400.0
2013-11-14 13:50:00,91.68,91.68,91.61,91.67,6900.0,70.6368,70.6368,70.5829,70.6291,6900.0
2013-11-14 14:00:00,91.66,91.67,91.62,91.65,7300.0,70.6214,70.6291,70.5906,70.6137,7300.0
2013-11-14 14:10:00,91.65,91.7,91.65,91.7,8200.0,70.6137,70.6522,70.6137,70.6522,8200.0
2013-11-14 14:20:00,91.71,91.76,91.71,91.74,33500.0,70.6599,70.6985,70.6599,70.6831,33500.0
2013-11-14 14:30:00,91.74,91.75,91.71,91.73,9400.0,70.6831,70.6908,70.6599,70.6754,9400.0
2013-11-14 14:40:00,91.73,91.76,91.71,91.74,21200.0,70.6754,70.6985,70.6599,70.6831,21200.0
2013-11-14 14:50:00,91.74,91.74,91.66,91.68,28400.0,70.6831,70.6831,70.6214,70.6368,28400.0
2013-11-14 15:00:00,91.69,91.75,91.68,91.75,7800.0,70.6445,70.6908,70.6368,70.6908,7800.0
2013-11-14 15:10:00,91.75,91.81,91.74,91.77,47700.0,70.6908,70.737,70.6831,70.7062,47700.0
2013-11-14 15:20:00,91.76,91.78,91.73,91.76,26700.0,70.6985,70.7139,70.6754,70.6985,26700.0
2013-11-14 15:30:00,91.77,91.8,91.76,91.79,35000.0,70.7062,70.7293,70.6985,70.7216,35000.0
2013-11-14 15:40:00,91.8,91.83,91.78,91.78,32900.0,70.7293,70.7524,70.7139,70.7139,32900.0
2013-11-14 15:50:00,91.78,91.81,91.73,91.78,80600.0,70.7139,70.737,70.6754,70.7139,80600.0
2013-11-15 09:30:00,91.9,91.95,91.86,91.9,21000.0,70.8063,70.8449,70.7755,70.8063,21000.0
2013-11-15 09:40:00,91.91,91.96,91.84,91.91,17200.0,70.814,70.8526,70.7601,70.814,17200.0
2013-11-15 09:50:00,91.92,91.97,91.88,91.95,32400.0,70.8217,70.8603,70.7909,70.8449,32400.0
2013-11-15 10:00:00,91.95,91.96,91.86,91.93,45200.0,70.8449,70.8526,70.7755,70.8295,45200.0
2013-11-15 10:10:00,91.93,92.0,91.89,91.95,15500.0,70.8295,70.8834,70.7986,70.8449,15500.0
2013-11-15 10:20:00,91.95,92.04,91.93,91.99,20500.0,70.8449,70.9142,70.8295,70.8757,20500.0
2013-11-15 10:30:00,91.99,92.01,91.93,91.96,23500.0,70.8757,70.8911,70.8295,70.8526,23500.0
2013-11-15 10:40:00,91.97,92.03,91.96,92.03,40500.0,70.8603,70.9065,70.8526,70.9065,40500.0
2013-11-15 10:50:00,92.02,92.03,91.98,92.0,41500.0,70.8988,70.9065,70.868,70.8834,41500.0
2013-11-15 11:00:00,92.01,92.04,92.0,92.02,21700.0,70.8911,70.9142,70.8834,70.8988,21700.0
2013-11-15 11:10:00,92.02,92.05,92.0,92.01,36900.0,70.8988,70.9219,70.8834,70.8911,36900.0
2013-11-15 11:20:00,92.01,92.03,92.01,92.01,16700.0,70.8911,70.9065,70.8911,70.8911,16700.0
2013-11-15 11:30:00,92.01,92.04,91.97,91.98,22200.0,70.8911,70.9142,70.8603,70.868,22200.0
2013-11-15 11:40:00,91.97,91.97,91.93,91.96,18100.0,70.8603,70.8603,70.8295,70.8526,18100.0
2013-11-15 11:50:00,91.96,91.96,91.87,91.91,17700.0,70.8526,70.8526,70.7832,70.814,17700.0
2013-11-15 12:00:00,91.9,91.94,91.88,91.94,12400.0,70.8063,70.8372,70.7909,70.8372,12400.0
2013-11-15 12:10:00,91.94,91.95,91.93,91.95,7600.0,70.8372,70.8449,70.8295,70.8449,7600.0
2013-11-15 12:20:00,91.94,91.95,91.93,91.94,12300.0,70.8372,70.8449,70.8295,70.8372,12300.0
2013-11-15 12:30:00,91.95,91.96,91.93,91.93,10600.0,70.8449,70.8526,70.8295,70.8295,10600.0
2013-11-15 12:40:00,91.93,91.95,91.92,91.92,16000.0,70.8295,70.8449,70.8217,70.8217,16000.0
2013-11-15 12:50:00,91.92,91.94,91.89,91.9,13700.0,70.8217,70.8372,70.7986,70.8063,13700.0
2013-11-15 13:00:00,91.91,91.94,91.91,91.94,9300.0,70.814,70.8372,70.814,70.8372,9300.0
2013-11-15 13:10:00,91.96,91.98,91.95,91.97,25500.0,70.8526,70.868,70.8449,70.8603,25500.0
2013-11-15 13:20:00,91.97,92.03,91.97,92.01,34000.0,70.8603,70.9065,70.8603,70.8911,34000.0
2013-11-15 13:30:00,92.01,92.06,92.01,92.05,13000.0,70.8911,70.9296,70.8911,70.9219,13000.0
2013-11-15 13:40:00,92.04,92.06,92.04,92.05,13700.0,70.9142,70.9296,70.9142,70.9219,13700.0
2013-11-15 13:50:00,92.04,92.04,92.0,92.01,18900.0,70.9142,70.9142,70.8834,70.8911,18900.0
2013-11-15 14:00:00,92.01,92.08,92.01,92.08,23800.0,70.8911,70.945,70.8911,70.945,23800.0
2013-11-15 14:10:00,92.07,92.09,92.06,92.09,18900.0,70.9373,70.9527,70.9296,70.9527,18900.0
2013-11-15 14:20:00,92.08,92.1,92.07,92.07,24500.0,70.945,70.9604,70.9373,70.9373,24500.0
2013-11-15 14:30:00,92.09,92.11,92.07,92.09,25000.0,70.9527,70.9681,70.9373,70.9527,25000.0
2013-11-15 14:40:00,92.1,92.1,92.08,92.09,12100.0,70.9604,70.9604,70.945,70.9527,12100.0
2013-11-15 14:50:00,92.09,92.09,92.06,92.07,40600.0,70.9527,70.9527,70.9296,70.9373,40600.0
2013-11-15 15:00:00,92.08,92.15,92.06,92.14,32900.0,70.945,70.999,70.9296,70.9913,32900.0
2013-11-15 15:10:00,92.15,92.18,92.13,92.16,22200.0,70.999,71.0221,70.9835,71.0067,22200.0
2013-11-15 15:20:00,92.17,92.2,92.15,92.18,18300.0,71.0144,71.0375,70.999,71.0221,18300.0
2013-11-15 15:30:00,92.2,92.23,92.2,92.2,40300.0,71.0375,71.0606,71.0375,71.0375,40300.0
2013-11-15 15:40:00,92.2,92.22,92.15,92.16,82200.0,71.0375,71.0529,70.999,71.0067,82200.0
2013-11-15 15:50:00,92.16,92.24,92.16,92.23,55500.0,71.0067,71.0683,71.0067,71.0606,55500.0
2013-11-18 09:30:00,92.42,92.46,92.37,92.41,22600.0,71.207,71.2378,71.1685,71.1993,22600.0
2013-11-18 09:40:00,92.4,92.4,92.24,92.27,8100.0,71.1916,71.1916,71.0683,71.0914,8100.0
2013-11-18 09:50:00,92.28,92.33,92.19,92.2,15900.0,71.0991,71.1376,71.0298,71.0375,15900.0
2013-11-18 10:00:00,92.17,92.24,92.14,92.23,12100.0,71.0144,71.0683,70.9913,71.0606,12100.0
2013-11-18 10:10:00,92.23,92.3,92.19,92.3,21300.0,71.0606,71.1145,71.0298,71.1145,21300.0
2013-11-18 10:20:00,92.3,92.37,92.29,92.31,29200.0,71.1145,71.1685,71.1068,71.1222,29200.0
2013-11-18 10:30:00,92.32,92.34,92.27,92.32,34200.0,71.1299,71.1453,71.0914,71.1299,34200.0
2013-11-18 10:40:00,92.3,92.34,92.3,92.34,12000.0,71.1145,71.1453,71.1145,71.1453,12000.0
2013-11-18 10:50:00,92.37,92.38,92.35,92.38,4200.0,71.1685,71.1762,71.153,71.1762,4200.0
2013-11-18 11:00:00,92.38,92.45,92.38,92.43,7900.0,71.1762,71.2301,71.1762,71.2147,7900.0
2013-11-18 11:10:00,92.42,92.44,92.41,92.44,11800.0,71.207,71.2224,71.1993,71.2224,11800.0
2013-11-18 11:20:00,92.43,92.46,92.42,92.46,22500.0,71.2147,71.2378,71.207,71.2378,22500.0
2013-11-18 11:30:00,92.44,92.46,92.33,92.33,11000.0,71.2224,71.2378,71.1376,71.1376,11000.0
2013-11-18 11:40:00,92.32,92.36,92.31,92.34,9600.0,71.1299,71.1608,71.1222,71.1453,9600.0
2013-11-18 11:50:00,92.35,92.38,92.34,92.35,12900.0,71.153,71.1762,71.1453,71.153,12900.0
2013-11-18 12:00:00,92.34,92.39,92.33,92.38,9600.0,71.1453,71.1839,71.1376,71.1762,9600.0
2013-11-18 12:10:00,92.36,92.37,92.33,92.34,7100.0,71.1608,71.1685,71.1376,71.1453,7100.0
2013-11-18 12:20:00,92.35,92.37,92.34,92.34,15700.0,71.153,71.1685,71.1453,71.1453,15700.0
2013-11-18 12:30:00,92.34,92.37,92.27,92.27,8300.0,71.1453,71.1685,71.0914,71.0914,8300.0
2013-11-18 12:40:00,92.27,92.28,92.26,92.28,3700.0,71.0914,71.0991,71.0837,71.0991,3700.0
2013-11-18 12:50:00,92.28,92.3,92.26,92.29,7200.0,71.0991,71.1145,71.0837,71.1068,7200.0
2013-11-18 13:00:00,92.27,92.31,92.27,92.31,4400.0,71.0914,71.1222,71.0914,71.1222,4400.0
2013-11-18 13:10:00,92.32,92.36,92.32,92.35,13700.0,71.1299,71.1608,71.1299,71.153,13700.0
2013-11-18 13:20:00,92.34,92.38,92.34,92.38,23400.0,71.1453,71.1762,71.1453,71.1762,23400.0
2013-11-18 13:30:00,92.36,92.38,92.35,92.38,12700.0,71.1608,71.1762,71.153,71.1762,12700.0
2013-11-18 13:40:00,92.38,92.38,92.32,92.33,8700.0,71.1762,71.1762,71.1299,71.1376,8700.0
2013-11-18 13:50:00,92.31,92.36,92.31,92.35,12500.0,71.1222,71.1608,71.1222,71.153,12500.0
2013-11-18 14:00:00,92.36,92.38,92.35,92.38,9600.0,71.1608,71.1762,71.153,71.1762,9600.0
2013-11-18 14:10:00,92.36,92.37,92.35,92.36,8000.0,71.1608,71.1685,71.153,71.1608,8000.0
2013-11-18 14:20:00,92.36,92.4,92.35,92.4,16100.0,71.1608,71.1916,71.153,71.1916,16100.0
2013-11-18 14:30:00,92.39,92.39,92.32,92.32,11700.0,71.1839,71.1839,71.1299,71.1299,11700.0
2013-11-18 14:40:00,92.33,92.33,92.15,92.16,17100.0,71.1376,71.1376,70.999,71.0067,17100.0
2013-11-18 14:50:00,92.16,92.2,92.14,92.14,38100.0,71.0067,71.0375,70.9913,70.9913,38100.0
2013-11-18 15:00:00,92.15,92.15,92.05,92.05,13800.0,70.999,70.999,70.9219,70.9219,13800.0
2013-11-18 15:10:00,92.04,92.05,91.85,91.97,57700.0,70.9142,70.9219,70.7678,70.8603,57700.0
2013-11-18 15:20:00,91.96,91.98,91.8,91.88,27100.0,70.8526,70.868,70.7293,70.7909,27100.0
2013-11-18 15:30:00,91.86,91.9,91.75,91.89,34800.0,70.7755,70.8063,70.6908,70.7986,34800.0
2013-11-18 15:40:00,91.89,91.93,91.85,91.88,20400.0,70.7986,70.8295,70.7678,70.7909,20400.0
2013-11-18 15:50:00,91.87,91.98,91.81,91.96,96300.0,70.7832,70.868,70.737,70.8526,96300.0
2013-11-19 09:30:00,91.86,91.99,91.86,91.93,36700.0,70.7755,70.8757,70.7755,70.8295,36700.0
2013-11-19 09:40:00,91.93,91.93,91.7,91.74,12600.0,70.8295,70.8295,70.6522,70.6831,12600.0
2013-11-19 09:50:00,91.75,91.95,91.75,91.9,22300.0,70.6908,70.8449,70.6908,70.8063,22300.0
2013-11-19 10:00:00,91.92,92.08,91.92,92.04,24100.0,70.8217,70.945,70.8217,70.9142,24100.0
2013-11-19 10:10:00,92.05,92.12,92.0,92.06,6800.0,70.9219,70.9758,70.8834,70.9296,6800.0
2013-11-19 10:20:00,92.07,92.1,92.03,92.03,19000.0,70.9373,70.9604,70.9065,70.9065,19000.0
2013-11-19 10:30:00,92.03,92.19,92.02,92.17,22600.0,70.9065,71.0298,70.8988,71.0144,22600.0
2013-11-19 10:40:00,92.16,92.22,92.1,92.1,15700.0,71.0067,71.0529,70.9604,70.9604,15700.0
2013-11-19 10:50:00,92.12,92.14,92.07,92.14,7000.0,70.9758,70.9913,70.9373,70.9913,7000.0
2013-11-19 11:00:00,92.14,92.14,92.09,92.1,17200.0,70.9913,70.9913,70.9527,70.9604,17200.0
2013-11-19 11:10:00,92.09,92.09,92.0,92.05,5900.0,70.9527,70.9527,70.8834,70.9219,5900.0
2013-11-19 11:20:00,92.04,92.04,91.94,91.97,15500.0,70.9142,70.9142,70.8372,70.8603,15500.0
2013-11-19 11:30:00,91.96,92.0,91.95,91.95,6100.0,70.8526,70.8834,70.8449,70.8449,6100.0
2013-11-19 11:40:00,91.95,91.95,91.85,91.88,5800.0,70.8449,70.8449,70.7678,70.7909,5800.0
2013-11-19 11:50:00,91.9,91.97,91.9,91.96,22800.0,70.8063,70.8603,70.8063,70.8526,22800.0
2013-11-19 12:00:00,91.96,92.07,91.94,92.07,11400.0,70.8526,70.9373,70.8372,70.9373,11400.0
2013-11-19 12:10:00,92.04,92.06,92.03,92.03,8400.0,70.9142,70.9296,70.9065,70.9065,8400.0
2013-11-19 12:20:00,92.02,92.12,92.02,92.11,9200.0,70.8988,70.9758,70.8988,70.9681,9200.0
2013-11-19 12:30:00,92.11,92.12,92.06,92.08,5900.0,70.9681,70.9758,70.9296,70.945,5900.0
2013-11-19 12:40:00,92.09,92.1,92.06,92.08,4200.0,70.9527,70.9604,70.9296,70.945,4200.0
2013-11-19 12:50:00,92.08,92.08,91.95,91.95,7800.0,70.945,70.945,70.8449,70.8449,7800.0
2013-11-19 13:00:00,91.95,91.96,91.87,91.92,11000.0,70.8449,70.8526,70.7832,70.8217,11000.0
2013-11-19 13:10:00,91.93,91.93,91.87,91.9,23500.0,70.8295,70.8295,70.7832,70.8063,23500.0
2013-11-19 13:20:00,91.89,91.89,91.71,91.71,41200.0,70.7986,70.7986,70.6599,70.6599,41200.0
2013-11-19 13:30:00,91.71,91.8,91.66,91.72,24100.0,70.6599,70.7293,70.6214,70.6677,24100.0
2013-11-19 13:40:00,91.72,91.8,91.71,91.73,18600.0,70.6677,70.7293,70.6599,70.6754,18600.0
2013-11-19 13:50:00,91.72,91.72,91.63,91.66,22400.0,70.6677,70.6677,70.5983,70.6214,22400.0
2013-11-19 14:00:00,91.68,91.79,91.66,91.66,60400.0,70.6368,70.7216,70.6214,70.6214,60400.0
2013-11-19 14:10:00,91.63,91.77,91.63,91.76,27600.0,70.5983,70.7062,70.5983,70.6985,27600.0
2013-11-19 14:20:00,91.77,91.77,91.66,91.66,14700.0,70.7062,70.7062,70.6214,70.6214,14700.0
2013-11-19 14:30:00,91.66,91.92,91.66,91.91,63100.0,70.6214,70.8217,70.6214,70.814,63100.0
2013-11-19 14:40:00,91.9,91.93,91.85,91.86,22600.0,70.8063,70.8295,70.7678,70.7755,22600.0
2013-11-19 14:50:00,91.85,91.85,91.81,91.81,16100.0,70.7678,70.7678,70.737,70.737,16100.0
2013-11-19 15:00:00,91.8,91.92,91.8,91.91,30300.0,70.7293,70.8217,70.7293,70.814,30300.0
2013-11-19 15:10:00,91.89,92.0,91.88,91.98,26800.0,70.7986,70.8834,70.7909,70.868,26800.0
2013-11-19 15:20:00,91.97,91.97,91.89,91.89,13200.0,70.8603,70.8603,70.7986,70.7986,13200.0
2013-11-19 15:30:00,91.9,91.9,91.75,91.79,21700.0,70.8063,70.8063,70.6908,70.7216,21700.0
2013-11-19 15:40:00,91.78,91.8,91.74,91.78,25400.0,70.7139,70.7293,70.6831,70.7139,25400.0
2013-11-19 15:50:00,91.77,91.83,91.74,91.8,31400.0,70.7062,70.7524,70.6831,70.7293,31400.0
2013-11-20 09:30:00,91.96,92.07,91.86,91.86,38900.0,70.8526,70.9373,70.7755,70.7755,38900.0
2013-11-20 09:40:00,91.88,91.95,91.83,91.9,17400.0,70.7909,70.8449,70.7524,70.8063,17400.0
2013-11-20 09:50:00,91.89,91.97,91.81,91.96,18700.0,70.7986,70.8603,70.737,70.8526,18700.0
2013-11-20 10:00:00,91.94,91.95,91.81,91.94,13600.0,70.8372,70.8449,70.737,70.8372,13600.0
2013-11-20 10:10:00,91.96,92.04,91.95,91.99,35400.0,70.8526,70.9142,70.8449,70.8757,35400.0
2013-11-20 10:20:00,92.03,92.24,92.03,92.03,63000.0,70.9065,71.0683,70.9065,70.9065,63000.0
2013-11-20 10:30:00,92.09,92.11,91.89,91.96,45400.0,70.9527,70.9681,70.7986,70.8526,45400.0
2013-11-20 10:40:00,91.94,92.07,91.93,92.04,30800.0,70.8372,70.9373,70.8295,70.9142,30800.0
2013-11-20 10:50:00,92.04,92.05,91.97,91.99,14500.0,70.9142,70.9219,70.8603,70.8757,14500.0
2013-11-20 11:00:00,92.0,92.05,91.92,92.01,12200.0,70.8834,70.9219,70.8217,70.8911,12200.0
2013-11-20 11:10:00,92.01,92.01,91.95,91.95,7700.0,70.8911,70.8911,70.8449,70.8449,7700.0
2013-11-20 11:20:00,91.96,92.01,91.96,92.0,5500.0,70.8526,70.8911,70.8526,70.8834,5500.0
2013-11-20 11:30:00,92.0,92.03,91.98,91.98,4300.0,70.8834,70.9065,70.868,70.868,4300.0
2013-11-20 11:40:00,91.95,91.98,91.93,91.94,6800.0,70.8449,70.868,70.8295,70.8372,6800.0
2013-11-20 11:50:00,91.97,92.02,91.97,91.99,10000.0,70.8603,70.8988,70.8603,70.8757,10000.0
2013-11-20 12:00:00,91.99,92.06,91.99,92.05,8900.0,70.8757,70.9296,70.8757,70.9219,8900.0
2013-11-20 12:10:00,92.03,92.07,92.02,92.07,4500.0,70.9065,70.9373,70.8988,70.9373,4500.0
2013-11-20 12:20:00,92.07,92.09,92.02,92.02,12900.0,70.9373,70.9527,70.8988,70.8988,12900.0
2013-11-20 12:30:00,92.03,92.04,92.0,92.0,9900.0,70.9065,70.9142,70.8834,70.8834,9900.0
2013-11-20 12:40:00,92.01,92.03,91.98,92.01,30100.0,70.8911,70.9065,70.868,70.8911,30100.0
2013-11-20 12:50:00,91.99,92.0,91.95,91.95,12900.0,70.8757,70.8834,70.8449,70.8449,12900.0
2013-11-20 13:00:00,91.95,92.0,91.95,91.98,11100.0,70.8449,70.8834,70.8449,70.868,11100.0
2013-11-20 13:10:00,91.98,91.99,91.95,91.95,12400.0,70.868,70.8757,70.8449,70.8449,12400.0
2013-11-20 13:20:00,91.94,91.95,91.92,91.95,16800.0,70.8372,70.8449,70.8217,70.8449,16800.0
2013-11-20 13:30:00,91.95,91.97,91.95,91.97,5800.0,70.8449,70.8603,70.8449,70.8603,5800.0
2013-11-20 13:40:00,91.98,92.02,91.98,91.99,15200.0,70.868,70.8988,70.868,70.8757,15200.0
2013-11-20 13:50:00,92.0,92.0,91.98,91.98,6400.0,70.8834,70.8834,70.868,70.868,6400.0
2013-11-20 14:00:00,91.97,91.97,91.74,91.79,52100.0,70.8603,70.8603,70.6831,70.7216,52100.0
2013-11-20 14:10:00,91.78,91.85,91.57,91.84,56300.0,70.7139,70.7678,70.5521,70.7601,56300.0
2013-11-20 14:20:00,91.85,91.85,91.74,91.78,15900.0,70.7678,70.7678,70.6831,70.7139,15900.0
2013-11-20 14:30:00,91.75,91.79,91.59,91.6,46000.0,70.6908,70.7216,70.5675,70.5752,46000.0
2013-11-20 14:40:00,91.6,91.67,91.5,91.66,69700.0,70.5752,70.6291,70.4981,70.6214,69700.0
2013-11-20 14:50:00,91.66,91.66,91.52,91.54,23400.0,70.6214,70.6214,70.5136,70.529,23400.0
2013-11-20 15:00:00,91.57,91.57,91.32,91.33,31200.0,70.5521,70.5521,70.3595,70.3672,31200.0
2013-11-20 15:10:00,91.32,91.43,91.32,91.4,13900.0,70.3595,70.4442,70.3595,70.4211,13900.0
2013-11-20 15:20:00,91.36,91.49,91.36,91.46,29800.0,70.3903,70.4904,70.3903,70.4673,29800.0
2013-11-20 15:30:00,91.43,91.45,91.34,91.41,16900.0,70.4442,70.4596,70.3749,70.4288,16900.0
2013-11-20 15:40:00,91.45,91.55,91.43,91.48,31500.0,70.4596,70.5367,70.4442,70.4827,31500.0
2013-11-20 15:50:00,91.47,91.57,91.43,91.54,115100.0,70.475,70.5521,70.4442,70.529,115100.0
2013-11-21 09:30:00,91.83,91.94,91.81,91.81,23700.0,70.7524,70.8372,70.737,70.737,23700.0
2013-11-21 09:40:00,91.84,91.92,91.83,91.83,9800.0,70.7601,70.8217,70.7524,70.7524,9800.0
2013-11-21 09:50:00,91.86,92.02,91.85,91.99,22500.0,70.7755,70.8988,70.7678,70.8757,22500.0
2013-11-21 10:00:00,92.0,92.02,91.91,92.0,19700.0,70.8834,70.8988,70.814,70.8834,19700.0
2013-11-21 10:10:00,92.01,92.06,91.99,92.02,28400.0,70.8911,70.9296,70.8757,70.8988,28400.0
2013-11-21 10:20:00,92.02,92.06,92.02,92.03,37300.0,70.8988,70.9296,70.8988,70.9065,37300.0
2013-11-21 10:30:00,92.05,92.15,92.05,92.11,31600.0,70.9219,70.999,70.9219,70.9681,31600.0
2013-11-21 10:40:00,92.12,92.25,92.12,92.23,15000.0,70.9758,71.076,70.9758,71.0606,15000.0
2013-11-21 10:50:00,92.23,92.26,92.19,92.23,56400.0,71.0606,71.0837,71.0298,71.0606,56400.0
2013-11-21 11:00:00,92.23,92.26,92.17,92.2,28700.0,71.0606,71.0837,71.0144,71.0375,28700.0
2013-11-21 11:10:00,92.21,92.23,92.19,92.23,7000.0,71.0452,71.0606,71.0298,71.0606,7000.0
2013-11-21 11:20:00,92.24,92.27,92.23,92.27,4800.0,71.0683,71.0914,71.0606,71.0914,4800.0
2013-11-21 11:30:00,92.29,92.31,92.22,92.22,16400.0,71.1068,71.1222,71.0529,71.0529,16400.0
2013-11-21 11:40:00,92.22,92.27,92.19,92.27,25400.0,71.0529,71.0914,71.0298,71.0914,25400.0
2013-11-21 11:50:00,92.27,92.31,92.24,92.31,12600.0,71.0914,71.1222,71.0683,71.1222,12600.0
2013-11-21 12:00:00,92.3,92.31,92.22,92.24,13300.0,71.1145,71.1222,71.0529,71.0683,13300.0
2013-11-21 12:10:00,92.22,92.22,92.18,92.22,56800.0,71.0529,71.0529,71.0221,71.0529,56800.0
2013-11-21 12:20:00,92.23,92.25,92.21,92.25,24800.0,71.0606,71.076,71.0452,71.076,24800.0
2013-11-21 12:30:00,92.26,92.26,92.23,92.25,21500.0,71.0837,71.0837,71.0606,71.076,21500.0
2013-11-21 12:40:00,92.26,92.27,92.2,92.21,30400.0,71.0837,71.0914,71.0375,71.0452,30400.0
2013-11-21 12:50:00,92.21,92.22,92.16,92.17,58200.0,71.0452,71.0529,71.0067,71.0144,58200.0
2013-11-21 13:00:00,92.17,92.24,92.17,92.24,20200.0,71.0144,71.0683,71.0144,71.0683,20200.0
2013-11-21 13:10:00,92.24,92.29,92.22,92.29,26300.0,71.0683,71.1068,71.0529,71.1068,26300.0
2013-11-21 13:20:00,92.31,92.33,92.3,92.3,27500.0,71.1222,71.1376,71.1145,71.1145,27500.0
2013-11-21 13:30:00,92.31,92.34,92.3,92.31,11100.0,71.1222,71.1453,71.1145,71.1222,11100.0
2013-11-21 13:40:00,92.32,92.44,92.32,92.43,24700.0,71.1299,71.2224,71.1299,71.2147,24700.0
2013-11-21 13:50:00,92.43,92.43,92.38,92.4,8000.0,71.2147,71.2147,71.1762,71.1916,8000.0
2013-11-21 14:00:00,92.4,92.42,92.35,92.36,16300.0,71.1916,71.207,71.153,71.1608,16300.0
2013-11-21 14:10:00,92.37,92.39,92.35,92.37,13300.0,71.1685,71.1839,71.153,71.1685,13300.0
2013-11-21 14:20:00,92.38,92.39,92.36,92.36,6700.0,71.1762,71.1839,71.1608,71.1608,6700.0
2013-11-21 14:30:00,92.35,92.35,92.3,92.31,12200.0,71.153,71.153,71.1145,71.1222,12200.0
2013-11-21 14:40:00,92.31,92.41,92.31,92.36,12600.0,71.1222,71.1993,71.1222,71.1608,12600.0
2013-11-21 14:50:00,92.37,92.38,92.34,92.36,7900.0,71.1685,71.1762,71.1453,71.1608,7900.0
2013-11-21 15:00:00,92.36,92.39,92.35,92.37,18300.0,71.1608,71.1839,71.153,71.1685,18300.0
2013-11-21 15:10:00,92.36,92.43,92.35,92.39,126700.0,71.1608,71.2147,71.153,71.1839,126700.0
2013-11-21 15:20:00,92.39,92.42,92.36,92.39,13900.0,71.1839,71.207,71.1608,71.1839,13900.0
2013-11-21 15:30:00,92.39,92.42,92.35,92.37,24800.0,71.1839,71.207,71.153,71.1685,24800.0
2013-11-21 15:40:00,92.36,92.39,92.32,92.32,22600.0,71.1608,71.1839,71.1299,71.1299,22600.0
2013-11-21 15:50:00,92.32,92.4,92.29,92.37,120100.0,71.1299,71.1916,71.1068,71.1685,120100.0
2013-11-22 09:30:00,92.27,92.36,92.21,92.24,39300.0,71.0914,71.1608,71.0452,71.0683,39300.0
2013-11-22 09:40:00,92.22,92.28,92.19,92.27,11200.0,71.0529,71.0991,71.0298,71.0914,11200.0
2013-11-22 09:50:00,92.31,92.32,92.27,92.28,10200.0,71.1222,71.1299,71.0914,71.0991,10200.0
2013-11-22 10:00:00,92.27,92.29,92.18,92.27,16600.0,71.0914,71.1068,71.0221,71.0914,16600.0
2013-11-22 10:10:00,92.26,92.39,92.26,92.38,9000.0,71.0837,71.1839,71.0837,71.1762,9000.0
2013-11-22 10:20:00,92.38,92.41,92.34,92.35,10400.0,71.1762,71.1993,71.1453,71.153,10400.0
2013-11-22 10:30:00,92.35,92.41,92.33,92.4,8500.0,71.153,71.1993,71.1376,71.1916,8500.0
2013-11-22 10:40:00,92.4,92.43,92.37,92.39,12900.0,71.1916,71.2147,71.1685,71.1839,12900.0
2013-11-22 10:50:00,92.4,92.42,92.33,92.4,17400.0,71.1916,71.207,71.1376,71.1916,17400.0
2013-11-22 11:00:00,92.39,92.43,92.37,92.4,48600.0,71.1839,71.2147,71.1685,71.1916,48600.0
2013-11-22 11:10:00,92.4,92.41,92.35,92.4,12500.0,71.1916,71.1993,71.153,71.1916,12500.0
2013-11-22 11:20:00,92.39,92.42,92.39,92.4,5600.0,71.1839,71.207,71.1839,71.1916,5600.0
2013-11-22 11:30:00,92.4,92.44,92.37,92.41,35200.0,71.1916,71.2224,71.1685,71.1993,35200.0
2013-11-22 11:40:00,92.42,92.47,92.42,92.47,6000.0,71.207,71.2455,71.207,71.2455,6000.0
2013-11-22 11:50:00,92.47,92.54,92.46,92.52,41100.0,71.2455,71.2994,71.2378,71.284,41100.0
2013-11-22 12:00:00,92.52,92.52,92.47,92.48,17700.0,71.284,71.284,71.2455,71.2532,17700.0
2013-11-22 12:10:00,92.48,92.5,92.48,92.5,5900.0,71.2532,71.2686,71.2532,71.2686,5900.0
2013-11-22 12:20:00,92.52,92.53,92.48,92.49,7100.0,71.284,71.2917,71.2532,71.2609,7100.0
2013-11-22 12:30:00,92.47,92.5,92.47,92.47,10600.0,71.2455,71.2686,71.2455,71.2455,10600.0
2013-11-22 12:40:00,92.48,92.51,92.47,92.49,13900.0,71.2532,71.2763,71.2455,71.2609,13900.0
2013-11-22 12:50:00,92.5,92.51,92.48,92.51,9500.0,71.2686,71.2763,71.2532,71.2763,9500.0
2013-11-22 13:00:00,92.5,92.54,92.49,92.52,18300.0,71.2686,71.2994,71.2609,71.284,18300.0
2013-11-22 13:10:00,92.52,92.54,92.5,92.5,11200.0,71.284,71.2994,71.2686,71.2686,11200.0
2013-11-22 13:20:00,92.51,92.54,92.5,92.52,41400.0,71.2763,71.2994,71.2686,71.284,41400.0
2013-11-22 13:30:00,92.53,92.53,92.49,92.49,42200.0,71.2917,71.2917,71.2609,71.2609,42200.0
2013-11-22 13:40:00,92.49,92.49,92.44,92.44,35000.0,71.2609,71.2609,71.2224,71.2224,35000.0
2013-11-22 13:50:00,92.45,92.46,92.44,92.46,9400.0,71.2301,71.2378,71.2224,71.2378,9400.0
2013-11-22 14:00:00,92.46,92.51,92.45,92.51,14000.0,71.2378,71.2763,71.2301,71.2763,14000.0
2013-11-22 14:10:00,92.51,92.52,92.48,92.51,9900.0,71.2763,71.284,71.2532,71.2763,9900.0
2013-11-22 14:20:00,92.51,92.58,92.51,92.58,18400.0,71.2763,71.3303,71.2763,71.3303,18400.0
2013-11-22 14:30:00,92.58,92.61,92.57,92.57,20200.0,71.3303,71.3534,71.3226,71.3226,20200.0
2013-11-22 14:40:00,92.58,92.61,92.56,92.59,12300.0,71.3303,71.3534,71.3148,71.338,12300.0
2013-11-22 14:50:00,92.6,92.63,92.59,92.63,25300.0,71.3457,71.3688,71.338,71.3688,25300.0
2013-11-22 15:00:00,92.62,92.66,92.61,92.65,28400.0,71.3611,71.3919,71.3534,71.3842,28400.0
2013-11-22 15:10:00,92.65,92.67,92.62,92.67,18200.0,71.3842,71.3996,71.3611,71.3996,18200.0
2013-11-22 15:20:00,92.65,92.67,92.64,92.64,18600.0,71.3842,71.3996,71.3765,71.3765,18600.0
2013-11-22 15:30:00,92.65,92.69,92.63,92.68,26700.0,71.3842,71.415,71.3688,71.4073,26700.0
2013-11-22 15:40:00,92.68,92.71,92.66,92.68,40400.0,71.4073,71.4304,71.3919,71.4073,40400.0
2013-11-22 15:50:00,92.69,92.7,92.65,92.68,51800.0,71.415,71.4227,71.3842,71.4073,51800.0
2013-11-25 09:30:00,92.83,92.83,92.74,92.82,16800.0,71.5229,71.5229,71.4535,71.5152,16800.0
2013-11-25 09:40:00,92.82,92.87,92.82,92.83,4000.0,71.5152,71.5537,71.5152,71.5229,4000.0
2013-11-25 09:50:00,92.78,92.82,92.75,92.76,12900.0,71.4844,71.5152,71.4612,71.4689,12900.0
2013-11-25 10:00:00,92.77,92.77,92.71,92.76,28100.0,71.4766,71.4766,71.4304,71.4689,28100.0
2013-11-25 10:10:00,92.77,92.8,92.75,92.76,21900.0,71.4766,71.4998,71.4612,71.4689,21900.0
2013-11-25 10:20:00,92.76,92.78,92.71,92.73,4700.0,71.4689,71.4844,71.4304,71.4458,4700.0
2013-11-25 10:30:00,92.72,92.79,92.68,92.79,5800.0,71.4381,71.4921,71.4073,71.4921,5800.0
2013-11-25 10:40:00,92.8,92.83,92.78,92.8,28100.0,71.4998,71.5229,71.4844,71.4998,28100.0
2013-11-25 10:50:00,92.81,92.81,92.74,92.75,48800.0,71.5075,71.5075,71.4535,71.4612,48800.0
2013-11-25 11:00:00,92.75,92.75,92.72,92.72,13300.0,71.4612,71.4612,71.4381,71.4381,13300.0
2013-11-25 11:10:00,92.72,92.79,92.72,92.77,23600.0,71.4381,71.4921,71.4381,71.4766,23600.0
2013-11-25 11:20:00,92.76,92.78,92.76,92.77,11900.0,71.4689,71.4844,71.4689,71.4766,11900.0
2013-11-25 11:30:00,92.77,92.8,92.77,92.8,38500.0,71.4766,71.4998,71.4766,71.4998,38500.0
2013-11-25 11:40:00,92.79,92.79,92.73,92.77,5000.0,71.4921,71.4921,71.4458,71.4766,5000.0
2013-11-25 11:50:00,92.79,92.82,92.78,92.78,4600.0,71.4921,71.5152,71.4844,71.4844,4600.0
2013-11-25 12:00:00,92.78,92.81,92.76,92.77,9100.0,71.4844,71.5075,71.4689,71.4766,9100.0
2013-11-25 12:10:00,92.78,92.8,92.76,92.8,6300.0,71.4844,71.4998,71.4689,71.4998,6300.0
2013-11-25 12:20:00,92.79,92.8,92.76,92.8,34200.0,71.4921,71.4998,71.4689,71.4998,34200.0
2013-11-25 12:30:00,92.79,92.8,92.77,92.79,66800.0,71.4921,71.4998,71.4766,71.4921,66800.0
2013-11-25 12:40:00,92.79,92.79,92.74,92.75,1600.0,71.4921,71.4921,71.4535,71.4612,1600.0
2013-11-25 12:50:00,92.76,92.78,92.76,92.77,3700.0,71.4689,71.4844,71.4689,71.4766,3700.0
2013-11-25 13:00:00,92.77,92.77,92.72,92.74,5900.0,71.4766,71.4766,71.4381,71.4535,5900.0
2013-11-25 13:10:00,92.75,92.76,92.74,92.75,6600.0,71.4612,71.4689,71.4535,71.4612,6600.0
2013-11-25 13:20:00,92.76,92.77,92.75,92.75,2500.0,71.4689,71.4766,71.4612,71.4612,2500.0
2013-11-25 13:30:00,92.76,92.79,92.75,92.78,13000.0,71.4689,71.4921,71.4612,71.4844,13000.0
2013-11-25 13:40:00,92.78,92.83,92.77,92.81,6800.0,71.4844,71.5229,71.4766,71.5075,6800.0
2013-11-25 13:50:00,92.81,92.84,92.8,92.82,7400.0,71.5075,71.5306,71.4998,71.5152,7400.0
2013-11-25 14:00:00,92.84,92.86,92.84,92.86,10500.0,71.5306,71.546,71.5306,71.546,10500.0
2013-11-25 14:10:00,92.85,92.87,92.84,92.86,41000.0,71.5383,71.5537,71.5306,71.546,41000.0
2013-11-25 14:20:00,92.86,92.87,92.81,92.84,37900.0,71.546,71.5537,71.5075,71.5306,37900.0
2013-11-25 14:30:00,92.84,92.85,92.81,92.83,15400.0,71.5306,71.5383,71.5075,71.5229,15400.0
2013-11-25 14:40:00,92.83,92.83,92.78,92.78,12100.0,71.5229,71.5229,71.4844,71.4844,12100.0
2013-11-25 14:50:00,92.77,92.81,92.77,92.79,10400.0,71.4766,71.5075,71.4766,71.4921,10400.0
2013-11-25 15:00:00,92.78,92.78,92.64,92.64,12400.0,71.4844,71.4844,71.3765,71.3765,12400.0
2013-11-25 15:10:00,92.62,92.63,92.58,92.6,58700.0,71.3611,71.3688,71.3303,71.3457,58700.0
2013-11-25 15:20:00,92.61,92.61,92.55,92.6,18600.0,71.3534,71.3534,71.3071,71.3457,18600.0
2013-11-25 15:30:00,92.6,92.6,92.48,92.51,29800.0,71.3457,71.3457,71.2532,71.2763,29800.0
2013-11-25 15:40:00,92.51,92.62,92.51,92.61,135300.0,71.2763,71.3611,71.2763,71.3534,135300.0
2013-11-25 15:50:00,92.6,92.61,92.53,92.6,61500.0,71.3457,71.3534,71.2917,71.3457,61500.0
2013-11-26 09:30:00,92.62,92.68,92.58,92.66,10900.0,71.3611,71.4073,71.3303,71.3919,10900.0
2013-11-26 09:40:00,92.64,92.7,92.6,92.61,3700.0,71.3765,71.4227,71.3457,71.3534,3700.0
2013-11-26 09:50:00,92.61,92.63,92.6,92.62,3100.0,71.3534,71.3688,71.3457,71.3611,3100.0
2013-11-26 10:00:00,92.58,92.58,92.47,92.52,14000.0,71.3303,71.3303,71.2455,71.284,14000.0
2013-11-26 10:10:00,92.54,92.61,92.54,92.6,8200.0,71.2994,71.3534,71.2994,71.3457,8200.0
2013-11-26 10:20:00,92.6,92.68,92.59,92.68,9900.0,71.3457,71.4073,71.338,71.4073,9900.0
2013-11-26 10:30:00,92.65,92.65,92.6,92.62,4400.0,71.3842,71.3842,71.3457,71.3611,4400.0
2013-11-26 10:40:00,92.62,92.63,92.57,92.62,7500.0,71.3611,71.3688,71.3226,71.3611,7500.0
2013-11-26 10:50:00,92.63,92.64,92.58,92.6,15900.0,71.3688,71.3765,71.3303,71.3457,15900.0
2013-11-26 11:00:00,92.62,92.64,92.6,92.61,13300.0,71.3611,71.3765,71.3457,71.3534,13300.0
2013-11-26 11:10:00,92.61,92.64,92.59,92.61,24500.0,71.3534,71.3765,71.338,71.3534,24500.0
2013-11-26 11:20:00,92.62,92.64,92.56,92.56,17900.0,71.3611,71.3765,71.3148,71.3148,17900.0
2013-11-26 11:30:00,92.55,92.56,92.52,92.54,6000.0,71.3071,71.3148,71.284,71.2994,6000.0
2013-11-26 11:40:00,92.54,92.56,92.53,92.55,10500.0,71.2994,71.3148,71.2917,71.3071,10500.0
2013-11-26 11:50:00,92.56,92.56,92.52,92.53,7100.0,71.3148,71.3148,71.284,71.2917,7100.0
2013-11-26 12:00:00,92.51,92.56,92.51,92.54,18400.0,71.2763,71.3148,71.2763,71.2994,18400.0
2013-11-26 12:10:00,92.54,92.63,92.54,92.62,25500.0,71.2994,71.3688,71.2994,71.3611,25500.0
2013-11-26 12:20:00,92.61,92.65,92.6,92.62,22100.0,71.3534,71.3842,71.3457,71.3611,22100.0
2013-11-26 12:30:00,92.62,92.63,92.59,92.62,11800.0,71.3611,71.3688,71.338,71.3611,11800.0
2013-11-26 12:40:00,92.65,92.66,92.61,92.63,17800.0,71.3842,71.3919,71.3534,71.3688,17800.0
2013-11-26 12:50:00,92.63,92.63,92.57,92.61,7800.0,71.3688,71.3688,71.3226,71.3534,7800.0
2013-11-26 13:00:00,92.61,92.61,92.59,92.6,8700.0,71.3534,71.3534,71.338,71.3457,8700.0
2013-11-26 13:10:00,92.59,92.62,92.59,92.6,14800.0,71.338,71.3611,71.338,71.3457,14800.0
2013-11-26 13:20:00,92.6,92.63,92.59,92.6,24600.0,71.3457,71.3688,71.338,71.3457,24600.0
2013-11-26 13:30:00,92.62,92.66,92.61,92.63,6600.0,71.3611,71.3919,71.3534,71.3688,6600.0
2013-11-26 13:40:00,92.63,92.72,92.63,92.71,23700.0,71.3688,71.4381,71.3688,71.4304,23700.0
2013-11-26 13:50:00,92.72,92.72,92.69,92.69,6500.0,71.4381,71.4381,71.415,71.415,6500.0
2013-11-26 14:00:00,92.7,92.7,92.65,92.66,5700.0,71.4227,71.4227,71.3842,71.3919,5700.0
2013-11-26 14:10:00,92.67,92.67,92.6,92.61,3200.0,71.3996,71.3996,71.3457,71.3534,3200.0
2013-11-26 14:20:00,92.62,92.66,92.61,92.65,10300.0,71.3611,71.3919,71.3534,71.3842,10300.0
2013-11-26 14:30:00,92.66,92.71,92.66,92.69,10500.0,71.3919,71.4304,71.3919,71.415,10500.0
2013-11-26 14:40:00,92.69,92.69,92.65,92.67,6000.0,71.415,71.415,71.3842,71.3996,6000.0
2013-11-26 14:50:00,92.66,92.71,92.66,92.67,46900.0,71.3919,71.4304,71.3919,71.3996,46900.0
2013-11-26 15:00:00,92.66,92.67,92.64,92.67,30700.0,71.3919,71.3996,71.3765,71.3996,30700.0
2013-11-26 15:10:00,92.66,92.71,92.66,92.69,34500.0,71.3919,71.4304,71.3919,71.415,34500.0
2013-11-26 15:20:00,92.7,92.72,92.68,92.69,13600.0,71.4227,71.4381,71.4073,71.415,13600.0
2013-11-26 15:30:00,92.7,92.71,92.68,92.71,16100.0,71.4227,71.4304,71.4073,71.4304,16100.0
2013-11-26 15:40:00,92.71,92.71,92.54,92.56,60300.0,71.4304,71.4304,71.2994,71.3148,60300.0
2013-11-26 15:50:00,92.55,92.56,92.4,92.42,295200.0,71.3071,71.3148,71.1916,71.207,295200.0
2013-11-27 09:30:00,92.6,92.61,92.49,92.54,15400.0,71.3457,71.3534,71.2609,71.2994,15400.0
2013-11-27 09:40:00,92.53,92.64,92.52,92.62,11400.0,71.2917,71.3765,71.284,71.3611,11400.0
2013-11-27 09:50:00,92.65,92.69,92.58,92.6,8300.0,71.3842,71.415,71.3303,71.3457,8300.0
2013-11-27 10:00:00,92.61,92.62,92.56,92.59,17900.0,71.3534,71.3611,71.3148,71.338,17900.0
2013-11-27 10:10:00,92.6,92.62,92.54,92.59,11100.0,71.3457,71.3611,71.2994,71.338,11100.0
2013-11-27 10:20:00,92.59,92.59,92.54,92.56,17100.0,71.338,71.338,71.2994,71.3148,17100.0
2013-11-27 10:30:00,92.57,92.62,92.57,92.61,29400.0,71.3226,71.3611,71.3226,71.3534,29400.0
2013-11-27 10:40:00,92.61,92.64,92.59,92.62,15800.0,71.3534,71.3765,71.338,71.3611,15800.0
2013-11-27 10:50:00,92.62,92.63,92.58,92.58,11600.0,71.3611,71.3688,71.3303,71.3303,11600.0
2013-11-27 11:00:00,92.59,92.61,92.58,92.59,8800.0,71.338,71.3534,71.3303,71.338,8800.0
2013-11-27 11:10:00,92.59,92.66,92.59,92.64,32100.0,71.338,71.3919,71.338,71.3765,32100.0
2013-11-27 11:20:00,92.63,92.66,92.62,92.62,65600.0,71.3688,71.3919,71.3611,71.3611,65600.0
2013-11-27 11:30:00,92.63,92.65,92.62,92.63,46800.0,71.3688,71.3842,71.3611,71.3688,46800.0
2013-11-27 11:40:00,92.59,92.63,92.59,92.63,29000.0,71.338,71.3688,71.338,71.3688,29000.0
2013-11-27 11:50:00,92.61,92.63,92.56,92.56,23600.0,71.3534,71.3688,71.3148,71.3148,23600.0
2013-11-27 12:00:00,92.56,92.56,92.5,92.54,18400.0,71.3148,71.3148,71.2686,71.2994,18400.0
2013-11-27 12:10:00,92.54,92.54,92.53,92.54,14000.0,71.2994,71.2994,71.2917,71.2994,14000.0
2013-11-27 12:20:00,92.54,92.55,92.51,92.52,25300.0,71.2994,71.3071,71.2763,71.284,25300.0
2013-11-27 12:30:00,92.52,92.53,92.5,92.51,9800.0,71.284,71.2917,71.2686,71.2763,9800.0
2013-11-27 12:40:00,92.5,92.53,92.47,92.47,8700.0,71.2686,71.2917,71.2455,71.2455,8700.0
2013-11-27 12:50:00,92.47,92.47,92.36,92.37,22400.0,71.2455,71.2455,71.1608,71.1685,22400.0
2013-11-27 13:00:00,92.36,92.42,92.36,92.4,15000.0,71.1608,71.207,71.1608,71.1916,15000.0
2013-11-27 13:10:00,92.41,92.41,92.34,92.34,9400.0,71.1993,71.1993,71.1453,71.1453,9400.0
2013-11-27 13:20:00,92.35,92.42,92.34,92.42,20900.0,71.153,71.207,71.1453,71.207,20900.0
2013-11-27 13:30:00,92.42,92.43,92.41,92.42,11100.0,71.207,71.2147,71.1993,71.207,11100.0
2013-11-27 13:40:00,92.43,92.46,92.42,92.45,7900.0,71.2147,71.2378,71.207,71.2301,7900.0
2013-11-27 13:50:00,92.45,92.47,92.45,92.45,9000.0,71.2301,71.2455,71.2301,71.2301,9000.0
2013-11-27 14:00:00,92.45,92.46,92.44,92.46,15700.0,71.2301,71.2378,71.2224,71.2378,15700.0
2013-11-27 14:10:00,92.46,92.47,92.44,92.46,10500.0,71.2378,71.2455,71.2224,71.2378,10500.0
2013-11-27 14:20:00,92.46,92.49,92.46,92.49,21900.0,71.2378,71.2609,71.2378,71.2609,21900.0
2013-11-27 14:30:00,92.49,92.57,92.48,92.55,12700.0,71.2609,71.3226,71.2532,71.3071,12700.0
2013-11-27 14:40:00,92.54,92.61,92.54,92.61,42800.0,71.2994,71.3534,71.2994,71.3534,42800.0
2013-11-27 14:50:00,92.62,92.64,92.61,92.61,7600.0,71.3611,71.3765,71.3534,71.3534,7600.0
2013-11-27 15:00:00,92.61,92.62,92.58,92.62,12400.0,71.3534,71.3611,71.3303,71.3611,12400.0
2013-11-27 15:10:00,92.62,92.62,92.58,92.59,70500.0,71.3611,71.3611,71.3303,71.338,70500.0
2013-11-27 15:20:00,92.6,92.6,92.57,92.59,14500.0,71.3457,71.3457,71.3226,71.338,14500.0
2013-11-27 15:30:00,92.6,92.6,92.57,92.6,25200.0,71.3457,71.3457,71.3226,71.3457,25200.0
2013-11-27 15:40:00,92.6,92.62,92.59,92.6,11800.0,71.3457,71.3611,71.338,71.3457,11800.0
2013-11-27 15:50:00,92.6,92.67,92.56,92.62,117800.0,71.3457,71.3996,71.3148,71.3611,117800.0
2013-11-29 09:30:00,92.78,92.81,92.59,92.73,17100.0,71.4844,71.5075,71.338,71.4458,17100.0
2013-11-29 09:40:00,92.73,92.76,92.69,92.76,18700.0,71.4458,71.4689,71.415,71.4689,18700.0
2013-11-29 09:50:00,92.76,92.79,92.74,92.79,22000.0,71.4689,71.4921,71.4535,71.4921,22000.0
2013-11-29 10:00:00,92.79,92.83,92.78,92.78,14600.0,71.4921,71.5229,71.4844,71.4844,14600.0
2013-11-29 10:10:00,92.79,92.86,92.78,92.85,99200.0,71.4921,71.546,71.4844,71.5383,99200.0
2013-11-29 10:20:00,92.86,92.86,92.81,92.84,14100.0,71.546,71.546,71.5075,71.5306,14100.0
2013-11-29 10:30:00,92.84,92.88,92.83,92.85,18200.0,71.5306,71.5614,71.5229,71.5383,18200.0
2013-11-29 10:40:00,92.85,92.85,92.79,92.79,17100.0,71.5383,71.5383,71.4921,71.4921,17100.0
2013-11-29 10:50:00,92.79,92.83,92.78,92.83,28400.0,71.4921,71.5229,71.4844,71.5229,28400.0
2013-11-29 11:00:00,92.83,92.83,92.76,92.8,18500.0,71.5229,71.5229,71.4689,71.4998,18500.0
2013-11-29 11:10:00,92.8,92.83,92.8,92.81,29600.0,71.4998,71.5229,71.4998,71.5075,29600.0
2013-11-29 11:20:00,92.8,92.82,92.74,92.74,44000.0,71.4998,71.5152,71.4535,71.4535,44000.0
2013-11-29 11:30:00,92.74,92.77,92.71,92.76,32900.0,71.4535,71.4766,71.4304,71.4689,32900.0
2013-11-29 11:40:00,92.77,92.79,92.75,92.77,15100.0,71.4766,71.4921,71.4612,71.4766,15100.0
2013-11-29 11:50:00,92.77,92.79,92.75,92.78,36200.0,71.4766,71.4921,71.4612,71.4844,36200.0
2013-11-29 12:00:00,92.77,92.78,92.73,92.75,30200.0,71.4766,71.4844,71.4458,71.4612,30200.0
2013-11-29 12:10:00,92.76,92.8,92.75,92.77,13900.0,71.4689,71.4998,71.4612,71.4766,13900.0
2013-11-29 12:20:00,92.77,92.77,92.74,92.76,31700.0,71.4766,71.4766,71.4535,71.4689,31700.0
2013-11-29 12:30:00,92.76,92.76,92.67,92.67,16400.0,71.4689,71.4689,71.3996,71.3996,16400.0
2013-11-29 12:40:00,92.67,92.69,92.45,92.45,36300.0,71.3996,71.415,71.2301,71.2301,36300.0
2013-11-29 12:50:00,92.44,92.5,92.32,92.38,58900.0,71.2224,71.2686,71.1299,71.1762,58900.0
2013-12-02 09:30:00,92.37,92.47,92.37,92.43,20600.0,71.1685,71.2455,71.1685,71.2147,20600.0
2013-12-02 09:40:00,92.4,92.4,92.23,92.28,7900.0,71.1916,71.1916,71.0606,71.0991,7900.0
2013-12-02 09:50:00,92.28,92.38,92.28,92.38,15600.0,71.0991,71.1762,71.0991,71.1762,15600.0
2013-12-02 10:00:00,92.34,92.49,92.28,92.44,14700.0,71.1453,71.2609,71.0991,71.2224,14700.0
2013-12-02 10:10:00,92.46,92.5,92.36,92.45,15800.0,71.2378,71.2686,71.1608,71.2301,15800.0
2013-12-02 10:20:00,92.46,92.52,92.46,92.49,14100.0,71.2378,71.284,71.2378,71.2609,14100.0
2013-12-02 10:30:00,92.5,92.53,92.46,92.49,22200.0,71.2686,71.2917,71.2378,71.2609,22200.0
2013-12-02 10:40:00,92.49,92.52,92.46,92.52,9900.0,71.2609,71.284,71.2378,71.284,9900.0
2013-12-02 10:50:00,92.49,92.55,92.47,92.54,15600.0,71.2609,71.3071,71.2455,71.2994,15600.0
2013-12-02 11:00:00,92.53,92.57,92.53,92.56,10000.0,71.2917,71.3226,71.2917,71.3148,10000.0
2013-12-02 11:10:00,92.57,92.59,92.53,92.53,14200.0,71.3226,71.338,71.2917,71.2917,14200.0
2013-12-02 11:20:00,92.55,92.58,92.53,92.56,15600.0,71.3071,71.3303,71.2917,71.3148,15600.0
2013-12-02 11:30:00,92.6,92.6,92.53,92.56,7900.0,71.3457,71.3457,71.2917,71.3148,7900.0
2013-12-02 11:40:00,92.54,92.59,92.53,92.58,7800.0,71.2994,71.338,71.2917,71.3303,7800.0
2013-12-02 11:50:00,92.57,92.68,92.57,92.66,34300.0,71.3226,71.4073,71.3226,71.3919,34300.0
2013-12-02 12:00:00,92.66,92.68,92.63,92.66,17900.0,71.3919,71.4073,71.3688,71.3919,17900.0
2013-12-02 12:10:00,92.65,92.7,92.64,92.69,18900.0,71.3842,71.4227,71.3765,71.415,18900.0
2013-12-02 12:20:00,92.7,92.75,92.7,92.74,84000.0,71.4227,71.4612,71.4227,71.4535,84000.0
2013-12-02 12:30:00,92.74,92.75,92.7,92.7,39700.0,71.4535,71.4612,71.4227,71.4227,39700.0
2013-12-02 12:40:00,92.7,92.74,92.69,92.74,14900.0,71.4227,71.4535,71.415,71.4535,14900.0
2013-12-02 12:50:00,92.73,92.75,92.72,92.73,13600.0,71.4458,71.4612,71.4381,71.4458,13600.0
2013-12-02 13:00:00,92.72,92.73,92.69,92.7,14900.0,71.4381,71.4458,71.415,71.4227,14900.0
2013-12-02 13:10:00,92.7,92.7,92.62,92.63,16000.0,71.4227,71.4227,71.3611,71.3688,16000.0
2013-12-02 13:20:00,92.63,92.68,92.62,92.66,6900.0,71.3688,71.4073,71.3611,71.3919,6900.0
2013-12-02 13:30:00,92.62,92.64,92.6,92.63,18200.0,71.3611,71.3765,71.3457,71.3688,18200.0
2013-12-02 13:40:00,92.64,92.64,92.57,92.57,23100.0,71.3765,71.3765,71.3226,71.3226,23100.0
2013-12-02 13:50:00,92.57,92.63,92.56,92.61,27200.0,71.3226,71.3688,71.3148,71.3534,27200.0
2013-12-02 14:00:00,92.61,92.62,92.5,92.5,16100.0,71.3534,71.3611,71.2686,71.2686,16100.0
2013-12-02 14:10:00,92.51,92.51,92.42,92.49,28700.0,71.2763,71.2763,71.207,71.2609,28700.0
2013-12-02 14:20:00,92.49,92.49,92.45,92.49,13200.0,71.2609,71.2609,71.2301,71.2609,13200.0
2013-12-02 14:30:00,92.49,92.51,92.45,92.47,13000.0,71.2609,71.2763,71.2301,71.2455,13000.0
2013-12-02 14:40:00,92.48,92.48,92.4,92.47,12400.0,71.2532,71.2532,71.1916,71.2455,12400.0
2013-12-02 14:50:00,92.47,92.52,92.45,92.49,9500.0,71.2455,71.284,71.2301,71.2609,9500.0
2013-12-02 15:00:00,92.5,92.52,92.47,92.5,14200.0,71.2686,71.284,71.2455,71.2686,14200.0
2013-12-02 15:10:00,92.48,92.5,92.47,92.48,10100.0,71.2532,71.2686,71.2455,71.2532,10100.0
2013-12-02 15:20:00,92.47,92.49,92.34,92.35,24700.0,71.2455,71.2609,71.1453,71.153,24700.0
2013-12-02 15:30:00,92.35,92.35,92.23,92.28,41000.0,71.153,71.153,71.0606,71.0991,41000.0
2013-12-02 15:40:00,92.29,92.3,92.2,92.25,42800.0,71.1068,71.1145,71.0375,71.076,42800.0
2013-12-02 15:50:00,92.24,92.26,92.13,92.26,51300.0,71.0683,71.0837,70.9835,71.0837,51300.0
2013-12-03 09:30:00,91.93,92.07,91.9,92.01,47500.0,70.8295,70.9373,70.8063,70.8911,47500.0
2013-12-03 09:40:00,91.98,92.07,91.95,92.02,15400.0,70.868,70.9373,70.8449,70.8988,15400.0
2013-12-03 09:50:00,91.99,92.15,91.99,92.15,41700.0,70.8757,70.999,70.8757,70.999,41700.0
2013-12-03 10:00:00,92.15,92.2,92.08,92.11,16200.0,70.999,71.0375,70.945,70.9681,16200.0
2013-12-03 10:10:00,92.13,92.14,92.04,92.12,22700.0,70.9835,70.9913,70.9142,70.9758,22700.0
2013-12-03 10:20:00,92.14,92.18,92.03,92.03,24000.0,70.9913,71.0221,70.9065,70.9065,24000.0
2013-12-03 10:30:00,92.06,92.13,92.06,92.13,14300.0,70.9296,70.9835,70.9296,70.9835,14300.0
2013-12-03 10:40:00,92.12,92.17,92.12,92.16,17800.0,70.9758,71.0144,70.9758,71.0067,17800.0
2013-12-03 10:50:00,92.16,92.16,92.08,92.11,17500.0,71.0067,71.0067,70.945,70.9681,17500.0
2013-12-03 11:00:00,92.13,92.14,92.04,92.06,20400.0,70.9835,70.9913,70.9142,70.9296,20400.0
2013-12-03 11:10:00,92.08,92.1,91.95,91.95,14200.0,70.945,70.9604,70.8449,70.8449,14200.0
2013-12-03 11:20:00,91.97,91.98,91.84,91.86,18000.0,70.8603,70.868,70.7601,70.7755,18000.0
2013-12-03 11:30:00,91.8,91.85,91.77,91.83,14700.0,70.7293,70.7678,70.7062,70.7524,14700.0
2013-12-03 11:40:00,91.8,91.8,91.69,91.71,8500.0,70.7293,70.7293,70.6445,70.6599,8500.0
2013-12-03 11:50:00,91.72,91.8,91.69,91.8,3800.0,70.6677,70.7293,70.6445,70.7293,3800.0
2013-12-03 12:00:00,91.8,91.89,91.75,91.88,22200.0,70.7293,70.7986,70.6908,70.7909,22200.0
2013-12-03 12:10:00,91.88,91.89,91.83,91.84,6400.0,70.7909,70.7986,70.7524,70.7601,6400.0
2013-12-03 12:20:00,91.84,91.87,91.81,91.81,25100.0,70.7601,70.7832,70.737,70.737,25100.0
2013-12-03 12:30:00,91.81,91.87,91.79,91.85,7200.0,70.737,70.7832,70.7216,70.7678,7200.0
2013-12-03 12:40:00,91.85,91.85,91.78,91.78,8600.0,70.7678,70.7678,70.7139,70.7139,8600.0
2013-12-03 12:50:00,91.82,91.82,91.8,91.82,6300.0,70.7447,70.7447,70.7293,70.7447,6300.0
2013-12-03 13:00:00,91.82,91.82,91.71,91.74,24500.0,70.7447,70.7447,70.6599,70.6831,24500.0
2013-12-03 13:10:00,91.73,91.74,91.67,91.72,6300.0,70.6754,70.6831,70.6291,70.6677,6300.0
2013-12-03 13:20:00,91.72,91.73,91.58,91.58,27300.0,70.6677,70.6754,70.5598,70.5598,27300.0
2013-12-03 13:30:00,91.59,91.64,91.59,91.64,12600.0,70.5675,70.606,70.5675,70.606,12600.0
2013-12-03 13:40:00,91.63,91.66,91.59,91.65,39000.0,70.5983,70.6214,70.5675,70.6137,39000.0
2013-12-03 13:50:00,91.64,91.67,91.61,91.62,50400.0,70.606,70.6291,70.5829,70.5906,50400.0
2013-12-03 14:00:00,91.62,91.64,91.58,91.6,63800.0,70.5906,70.606,70.5598,70.5752,63800.0
2013-12-03 14:10:00,91.59,91.65,91.51,91.54,49400.0,70.5675,70.6137,70.5059,70.529,49400.0
2013-12-03 14:20:00,91.56,91.61,91.56,91.61,35700.0,70.5444,70.5829,70.5444,70.5829,35700.0
2013-12-03 14:30:00,91.61,91.71,91.59,91.71,56900.0,70.5829,70.6599,70.5675,70.6599,56900.0
2013-12-03 14:40:00,91.7,91.74,91.69,91.72,14900.0,70.6522,70.6831,70.6445,70.6677,14900.0
2013-12-03 14:50:00,91.73,91.78,91.73,91.77,13100.0,70.6754,70.7139,70.6754,70.7062,13100.0
2013-12-03 15:00:00,91.76,91.76,91.71,91.73,15500.0,70.6985,70.6985,70.6599,70.6754,15500.0
2013-12-03 15:10:00,91.72,91.72,91.69,91.71,6800.0,70.6677,70.6677,70.6445,70.6599,6800.0
2013-12-03 15:20:00,91.71,91.71,91.63,91.66,26700.0,70.6599,70.6599,70.5983,70.6214,26700.0
2013-12-03 15:30:00,91.65,91.78,91.64,91.77,15000.0,70.6137,70.7139,70.606,70.7062,15000.0
2013-12-03 15:40:00,91.76,91.89,91.73,91.88,24400.0,70.6985,70.7986,70.6754,70.7909,24400.0
2013-12-03 15:50:00,91.88,91.92,91.85,91.88,59100.0,70.7909,70.8217,70.7678,70.7909,59100.0
2013-12-04 09:30:00,91.52,91.62,91.46,91.62,64400.0,70.5136,70.5906,70.4673,70.5906,64400.0
2013-12-04 09:40:00,91.65,91.67,91.59,91.67,29600.0,70.6137,70.6291,70.5675,70.6291,29600.0
2013-12-04 09:50:00,91.67,91.67,91.55,91.61,26900.0,70.6291,70.6291,70.5367,70.5829,26900.0
2013-12-04 10:00:00,91.69,92.03,91.69,92.03,8300.0,70.6445,70.9065,70.6445,70.9065,8300.0
2013-12-04 10:10:00,92.06,92.23,92.06,92.17,32800.0,70.9296,71.0606,70.9296,71.0144,32800.0
2013-12-04 10:20:00,92.18,92.26,92.18,92.19,23300.0,71.0221,71.0837,71.0221,71.0298,23300.0
2013-12-04 10:30:00,92.2,92.23,92.1,92.12,35500.0,71.0375,71.0606,70.9604,70.9758,35500.0
2013-12-04 10:40:00,92.14,92.19,92.1,92.16,31600.0,70.9913,71.0298,70.9604,71.0067,31600.0
2013-12-04 10:50:00,92.17,92.21,92.15,92.2,23000.0,71.0144,71.0452,70.999,71.0375,23000.0
2013-12-04 11:00:00,92.2,92.2,92.15,92.15,29000.0,71.0375,71.0375,70.999,70.999,29000.0
2013-12-04 11:10:00,92.16,92.16,92.07,92.09,16600.0,71.0067,71.0067,70.9373,70.9527,16600.0
2013-12-04 11:20:00,92.09,92.11,92.0,92.01,70000.0,70.9527,70.9681,70.8834,70.8911,70000.0
2013-12-04 11:30:00,92.02,92.05,92.0,92.02,10400.0,70.8988,70.9219,70.8834,70.8988,10400.0
2013-12-04 11:40:00,92.0,92.08,91.98,92.0,34000.0,70.8834,70.945,70.868,70.8834,34000.0
2013-12-04 11:50:00,92.0,92.06,91.99,92.04,5800.0,70.8834,70.9296,70.8757,70.9142,5800.0
2013-12-04 12:00:00,92.03,92.03,91.83,91.85,44900.0,70.9065,70.9065,70.7524,70.7678,44900.0
2013-12-04 12:10:00,91.87,91.87,91.71,91.73,34300.0,70.7832,70.7832,70.6599,70.6754,34300.0
2013-12-04 12:20:00,91.72,91.75,91.66,91.69,58400.0,70.6677,70.6908,70.6214,70.6445,58400.0
2013-12-04 12:30:00,91.71,91.79,91.69,91.78,17700.0,70.6599,70.7216,70.6445,70.7139,17700.0
2013-12-04 12:40:00,91.78,91.83,91.75,91.75,22100.0,70.7139,70.7524,70.6908,70.6908,22100.0
2013-12-04 12:50:00,91.74,91.79,91.73,91.74,16700.0,70.6831,70.7216,70.6754,70.6831,16700.0
2013-12-04 13:00:00,91.75,91.83,91.69,91.73,34500.0,70.6908,70.7524,70.6445,70.6754,34500.0
2013-12-04 13:10:00,91.71,91.71,91.54,91.56,27100.0,70.6599,70.6599,70.529,70.5444,27100.0
2013-12-04 13:20:00,91.57,91.57,91.3,91.3,29800.0,70.5521,70.5521,70.3441,70.3441,29800.0
2013-12-04 13:30:00,91.29,91.37,91.17,91.37,53700.0,70.3363,70.398,70.2439,70.398,53700.0
2013-12-04 13:40:00,91.35,91.39,91.31,91.37,29700.0,70.3826,70.4134,70.3518,70.398,29700.0
2013-12-04 13:50:00,91.35,91.39,91.32,91.37,17600.0,70.3826,70.4134,70.3595,70.398,17600.0
2013-12-04 14:00:00,91.37,91.47,91.35,91.4,11400.0,70.398,70.475,70.3826,70.4211,11400.0
2013-12-04 14:10:00,91.4,91.61,91.4,91.6,46500.0,70.4211,70.5829,70.4211,70.5752,46500.0
2013-12-04 14:20:00,91.58,91.6,91.51,91.55,39600.0,70.5598,70.5752,70.5059,70.5367,39600.0
2013-12-04 14:30:00,91.55,91.66,91.55,91.63,20000.0,70.5367,70.6214,70.5367,70.5983,20000.0
2013-12-04 14:40:00,91.64,91.7,91.64,91.66,32900.0,70.606,70.6522,70.606,70.6214,32900.0
2013-12-04 14:50:00,91.68,91.71,91.66,91.69,17100.0,70.6368,70.6599,70.6214,70.6445,17100.0
2013-12-04 15:00:00,91.68,91.7,91.61,91.63,26900.0,70.6368,70.6522,70.5829,70.5983,26900.0
2013-12-04 15:10:00,91.63,91.86,91.63,91.84,54600.0,70.5983,70.7755,70.5983,70.7601,54600.0
2013-12-04 15:20:00,91.84,91.86,91.79,91.86,40900.0,70.7601,70.7755,70.7216,70.7755,40900.0
2013-12-04 15:30:00,91.84,91.99,91.8,91.94,33700.0,70.7601,70.8757,70.7293,70.8372,33700.0
2013-12-04 15:40:00,91.94,92.04,91.93,91.95,37900.0,70.8372,70.9142,70.8295,70.8449,37900.0
2013-12-04 15:50:00,91.97,91.97,91.86,91.86,56200.0,70.8603,70.8603,70.7755,70.7755,56200.0
2013-12-05 09:30:00,91.68,91.75,91.55,91.72,99000.0,70.6368,70.6908,70.5367,70.6677,99000.0
2013-12-05 09:40:00,91.68,91.68,91.47,91.56,41000.0,70.6368,70.6368,70.475,70.5444,41000.0
2013-12-05 09:50:00,91.55,91.67,91.52,91.63,11400.0,70.5367,70.6291,70.5136,70.5983,11400.0
2013-12-05 10:00:00,91.66,91.75,91.66,91.74,1221900.0,70.6214,70.6908,70.6214,70.6831,1221900.0
2013-12-05 10:10:00,91.75,91.76,91.63,91.68,76800.0,70.6908,70.6985,70.5983,70.6368,76800.0
2013-12-05 10:20:00,91.67,91.67,91.47,91.54,60800.0,70.6291,70.6291,70.475,70.529,60800.0
2013-12-05 10:30:00,91.55,91.64,91.52,91.59,29200.0,70.5367,70.606,70.5136,70.5675,29200.0
2013-12-05 10:40:00,91.57,91.58,91.36,91.42,27500.0,70.5521,70.5598,70.3903,70.4365,27500.0
2013-12-05 10:50:00,91.43,91.47,91.4,91.42,21100.0,70.4442,70.475,70.4211,70.4365,21100.0
2013-12-05 11:00:00,91.44,91.54,91.35,91.48,52600.0,70.4519,70.529,70.3826,70.4827,52600.0
2013-12-05 11:10:00,91.47,91.56,91.46,91.51,12600.0,70.475,70.5444,70.4673,70.5059,12600.0
2013-12-05 11:20:00,91.5,91.54,91.46,91.46,22800.0,70.4981,70.529,70.4673,70.4673,22800.0
2013-12-05 11:30:00,91.43,91.45,91.37,91.42,18200.0,70.4442,70.4596,70.398,70.4365,18200.0
2013-12-05 11:40:00,91.43,91.49,91.4,91.44,12600.0,70.4442,70.4904,70.4211,70.4519,12600.0
2013-12-05 11:50:00,91.46,91.53,91.45,91.51,11000.0,70.4673,70.5213,70.4596,70.5059,11000.0
2013-12-05 12:00:00,91.53,91.64,91.52,91.62,8300.0,70.5213,70.606,70.5136,70.5906,8300.0
2013-12-05 12:10:00,91.64,91.67,91.63,91.65,3100.0,70.606,70.6291,70.5983,70.6137,3100.0
2013-12-05 12:20:00,91.62,91.64,91.59,91.59,7400.0,70.5906,70.606,70.5675,70.5675,7400.0
2013-12-05 12:30:00,91.61,91.61,91.53,91.58,20600.0,70.5829,70.5829,70.5213,70.5598,20600.0
2013-12-05 12:40:00,91.58,91.6,91.55,91.55,8100.0,70.5598,70.5752,70.5367,70.5367,8100.0
2013-12-05 12:50:00,91.55,91.63,91.55,91.58,18200.0,70.5367,70.5983,70.5367,70.5598,18200.0
2013-12-05 13:00:00,91.58,91.61,91.57,91.58,10800.0,70.5598,70.5829,70.5521,70.5598,10800.0
2013-12-05 13:10:00,91.57,91.59,91.47,91.47,11500.0,70.5521,70.5675,70.475,70.475,11500.0
2013-12-05 13:20:00,91.45,91.48,91.41,91.43,8800.0,70.4596,70.4827,70.4288,70.4442,8800.0
2013-12-05 13:30:00,91.43,91.49,91.43,91.48,23000.0,70.4442,70.4904,70.4442,70.4827,23000.0
2013-12-05 13:40:00,91.47,91.47,91.38,91.41,5700.0,70.475,70.475,70.4057,70.4288,5700.0
2013-12-05 13:50:00,91.41,91.46,91.38,91.42,8300.0,70.4288,70.4673,70.4057,70.4365,8300.0
2013-12-05 14:00:00,91.44,91.54,91.44,91.44,28000.0,70.4519,70.529,70.4519,70.4519,28000.0
2013-12-05 14:10:00,91.45,91.45,91.31,91.38,14700.0,70.4596,70.4596,70.3518,70.4057,14700.0
2013-12-05 14:20:00,91.38,91.41,91.34,91.41,21700.0,70.4057,70.4288,70.3749,70.4288,21700.0
2013-12-05 14:30:00,91.42,91.47,91.38,91.47,17400.0,70.4365,70.475,70.4057,70.475,17400.0
2013-12-05 14:40:00,91.47,91.47,91.41,91.42,31000.0,70.475,70.475,70.4288,70.4365,31000.0
2013-12-05 14:50:00,91.41,91.41,91.29,91.32,16200.0,70.4288,70.4288,70.3363,70.3595,16200.0
2013-12-05 15:00:00,91.32,91.36,91.28,91.36,18200.0,70.3595,70.3903,70.3286,70.3903,18200.0
2013-12-05 15:10:00,91.36,91.36,91.3,91.34,29700.0,70.3903,70.3903,70.3441,70.3749,29700.0
2013-12-05 15:20:00,91.34,91.41,91.3,91.36,21400.0,70.3749,70.4288,70.3441,70.3903,21400.0
2013-12-05 15:30:00,91.34,91.5,91.33,91.45,40600.0,70.3749,70.4981,70.3672,70.4596,40600.0
2013-12-05 15:40:00,91.45,91.45,91.29,91.31,92700.0,70.4596,70.4596,70.3363,70.3518,92700.0
2013-12-05 15:50:00,91.31,91.4,91.29,91.37,108400.0,70.3518,70.4211,70.3363,70.398,108400.0
2013-12-06 09:30:00,92.16,92.38,92.16,92.24,22800.0,71.0067,71.1762,71.0067,71.0683,22800.0
2013-12-06 09:40:00,92.22,92.25,92.19,92.19,20800.0,71.0529,71.076,71.0298,71.0298,20800.0
2013-12-06 09:50:00,92.19,92.35,92.18,92.23,19200.0,71.0298,71.153,71.0221,71.0606,19200.0
2013-12-06 10:00:00,92.31,92.33,92.19,92.24,34900.0,71.1222,71.1376,71.0298,71.0683,34900.0
2013-12-06 10:10:00,92.25,92.34,92.2,92.3,75200.0,71.076,71.1453,71.0375,71.1145,75200.0
2013-12-06 10:20:00,92.3,92.32,92.19,92.22,41300.0,71.1145,71.1299,71.0298,71.0529,41300.0
2013-12-06 10:30:00,92.21,92.27,92.14,92.19,33400.0,71.0452,71.0914,70.9913,71.0298,33400.0
2013-12-06 10:40:00,92.18,92.21,92.07,92.1,45300.0,71.0221,71.0452,70.9373,70.9604,45300.0
2013-12-06 10:50:00,92.1,92.19,92.09,92.15,36700.0,70.9604,71.0298,70.9527,70.999,36700.0
2013-12-06 11:00:00,92.16,92.26,92.12,92.24,30400.0,71.0067,71.0837,70.9758,71.0683,30400.0
2013-12-06 11:10:00,92.23,92.28,92.21,92.24,30200.0,71.0606,71.0991,71.0452,71.0683,30200.0
2013-12-06 11:20:00,92.24,92.26,92.21,92.21,48000.0,71.0683,71.0837,71.0452,71.0452,48000.0
2013-12-06 11:30:00,92.21,92.32,92.21,92.29,41200.0,71.0452,71.1299,71.0452,71.1068,41200.0
2013-12-06 11:40:00,92.3,92.33,92.27,92.32,8800.0,71.1145,71.1376,71.0914,71.1299,8800.0
2013-12-06 11:50:00,92.31,92.33,92.27,92.31,19300.0,71.1222,71.1376,71.0914,71.1222,19300.0
2013-12-06 12:00:00,92.32,92.32,92.27,92.27,12400.0,71.1299,71.1299,71.0914,71.0914,12400.0
2013-12-06 12:10:00,92.27,92.28,92.24,92.28,9500.0,71.0914,71.0991,71.0683,71.0991,9500.0
2013-12-06 12:20:00,92.28,92.29,92.26,92.29,5700.0,71.0991,71.1068,71.0837,71.1068,5700.0
2013-12-06 12:30:00,92.27,92.37,92.27,92.37,10800.0,71.0914,71.1685,71.0914,71.1685,10800.0
2013-12-06 12:40:00,92.38,92.42,92.35,92.37,15000.0,71.1762,71.207,71.153,71.1685,15000.0
2013-12-06 12:50:00,92.38,92.42,92.37,92.41,15200.0,71.1762,71.207,71.1685,71.1993,15200.0
2013-12-06 13:00:00,92.41,92.43,92.37,92.37,14600.0,71.1993,71.2147,71.1685,71.1685,14600.0
2013-12-06 13:10:00,92.37,92.42,92.35,92.42,24100.0,71.1685,71.207,71.153,71.207,24100.0
2013-12-06 13:20:00,92.43,92.44,92.38,92.38,30400.0,71.2147,71.2224,71.1762,71.1762,30400.0
2013-12-06 13:30:00,92.39,92.42,92.37,92.41,19400.0,71.1839,71.207,71.1685,71.1993,19400.0
2013-12-06 13:40:00,92.41,92.51,92.41,92.5,19000.0,71.1993,71.2763,71.1993,71.2686,19000.0
2013-12-06 13:50:00,92.5,92.51,92.43,92.45,7000.0,71.2686,71.2763,71.2147,71.2301,7000.0
2013-12-06 14:00:00,92.46,92.51,92.46,92.51,12100.0,71.2378,71.2763,71.2378,71.2763,12100.0
2013-12-06 14:10:00,92.49,92.51,92.45,92.45,10300.0,71.2609,71.2763,71.2301,71.2301,10300.0
2013-12-06 14:20:00,92.45,92.49,92.45,92.48,35700.0,71.2301,71.2609,71.2301,71.2532,35700.0
2013-12-06 14:30:00,92.47,92.49,92.46,92.49,35900.0,71.2455,71.2609,71.2378,71.2609,35900.0
2013-12-06 14:40:00,92.49,92.5,92.45,92.46,58800.0,71.2609,71.2686,71.2301,71.2378,58800.0
2013-12-06 14:50:00,92.47,92.47,92.43,92.44,61500.0,71.2455,71.2455,71.2147,71.2224,61500.0
2013-12-06 15:00:00,92.45,92.46,92.41,92.41,85600.0,71.2301,71.2378,71.1993,71.1993,85600.0
2013-12-06 15:10:00,92.41,92.41,92.33,92.33,38200.0,71.1993,71.1993,71.1376,71.1376,38200.0
2013-12-06 15:20:00,92.34,92.37,92.31,92.33,62300.0,71.1453,71.1685,71.1222,71.1376,62300.0
2013-12-06 15:30:00,92.33,92.37,92.24,92.26,49100.0,71.1376,71.1685,71.0683,71.0837,49100.0
2013-12-06 15:40:00,92.26,92.37,92.26,92.35,72400.0,71.0837,71.1685,71.0837,71.153,72400.0
2013-12-06 15:50:00,92.35,92.48,92.34,92.46,146700.0,71.153,71.2532,71.1453,71.2378,146700.0
2013-12-09 09:30:00,92.69,92.72,92.55,92.64,37100.0,71.415,71.4381,71.3071,71.3765,37100.0
2013-12-09 09:40:00,92.64,92.68,92.58,92.63,14300.0,71.3765,71.4073,71.3303,71.3688,14300.0
2013-12-09 09:50:00,92.65,92.81,92.61,92.78,29500.0,71.3842,71.5075,71.3534,71.4844,29500.0
2013-12-09 10:00:00,92.8,92.81,92.71,92.71,32400.0,71.4998,71.5075,71.4304,71.4304,32400.0
2013-12-09 10:10:00,92.71,92.74,92.67,92.67,23700.0,71.4304,71.4535,71.3996,71.3996,23700.0
2013-12-09 10:20:00,92.65,92.67,92.61,92.64,22600.0,71.3842,71.3996,71.3534,71.3765,22600.0
2013-12-09 10:30:00,92.64,92.66,92.57,92.65,11700.0,71.3765,71.3919,71.3226,71.3842,11700.0
2013-12-09 10:40:00,92.65,92.65,92.6,92.63,25600.0,71.3842,71.3842,71.3457,71.3688,25600.0
2013-12-09 10:50:00,92.62,92.75,92.62,92.71,14600.0,71.3611,71.4612,71.3611,71.4304,14600.0
2013-12-09 11:00:00,92.71,92.76,92.69,92.75,17400.0,71.4304,71.4689,71.415,71.4612,17400.0
2013-12-09 11:10:00,92.73,92.78,92.72,92.76,14000.0,71.4458,71.4844,71.4381,71.4689,14000.0
2013-12-09 11:20:00,92.76,92.85,92.75,92.8,10500.0,71.4689,71.5383,71.4612,71.4998,10500.0
2013-12-09 11:30:00,92.79,92.83,92.76,92.77,11800.0,71.4921,71.5229,71.4689,71.4766,11800.0
2013-12-09 11:40:00,92.77,92.78,92.75,92.76,14400.0,71.4766,71.4844,71.4612,71.4689,14400.0
2013-12-09 11:50:00,92.77,92.79,92.76,92.78,12400.0,71.4766,71.4921,71.4689,71.4844,12400.0
2013-12-09 12:00:00,92.78,92.81,92.73,92.74,46700.0,71.4844,71.5075,71.4458,71.4535,46700.0
2013-12-09 12:10:00,92.74,92.77,92.72,92.76,7200.0,71.4535,71.4766,71.4381,71.4689,7200.0
2013-12-09 12:20:00,92.76,92.77,92.7,92.7,32600.0,71.4689,71.4766,71.4227,71.4227,32600.0
2013-12-09 12:30:00,92.7,92.75,92.7,92.75,14600.0,71.4227,71.4612,71.4227,71.4612,14600.0
2013-12-09 12:40:00,92.74,92.78,92.74,92.76,24400.0,71.4535,71.4844,71.4535,71.4689,24400.0
2013-12-09 12:50:00,92.75,92.77,92.73,92.75,24400.0,71.4612,71.4766,71.4458,71.4612,24400.0
2013-12-09 13:00:00,92.75,92.78,92.71,92.73,4500.0,71.4612,71.4844,71.4304,71.4458,4500.0
2013-12-09 13:10:00,92.73,92.78,92.73,92.77,13500.0,71.4458,71.4844,71.4458,71.4766,13500.0
2013-12-09 13:20:00,92.78,92.86,92.78,92.83,33800.0,71.4844,71.546,71.4844,71.5229,33800.0
2013-12-09 13:30:00,92.83,92.83,92.8,92.81,13000.0,71.5229,71.5229,71.4998,71.5075,13000.0
2013-12-09 13:40:00,92.82,92.84,92.77,92.8,24500.0,71.5152,71.5306,71.4766,71.4998,24500.0
2013-12-09 13:50:00,92.8,92.8,92.72,92.74,24100.0,71.4998,71.4998,71.4381,71.4535,24100.0
2013-12-09 14:00:00,92.73,92.74,92.71,92.71,11800.0,71.4458,71.4535,71.4304,71.4304,11800.0
2013-12-09 14:10:00,92.72,92.75,92.66,92.67,15300.0,71.4381,71.4612,71.3919,71.3996,15300.0
2013-12-09 14:20:00,92.67,92.7,92.64,92.67,41100.0,71.3996,71.4227,71.3765,71.3996,41100.0
2013-12-09 14:30:00,92.68,92.74,92.67,92.7,38100.0,71.4073,71.4535,71.3996,71.4227,38100.0
2013-12-09 14:40:00,92.7,92.75,92.7,92.73,16200.0,71.4227,71.4612,71.4227,71.4458,16200.0
2013-12-09 14:50:00,92.72,92.74,92.66,92.69,14000.0,71.4381,71.4535,71.3919,71.415,14000.0
2013-12-09 15:00:00,92.68,92.71,92.65,92.69,13000.0,71.4073,71.4304,71.3842,71.415,13000.0
2013-12-09 15:10:00,92.69,92.74,92.68,92.69,29500.0,71.415,71.4535,71.4073,71.415,29500.0
2013-12-09 15:20:00,92.69,92.7,92.61,92.63,22700.0,71.415,71.4227,71.3534,71.3688,22700.0
2013-12-09 15:30:00,92.62,92.67,92.62,92.63,19700.0,71.3611,71.3996,71.3611,71.3688,19700.0
2013-12-09 15:40:00,92.61,92.71,92.61,92.71,8500.0,71.3534,71.4304,71.3534,71.4304,8500.0
2013-12-09 15:50:00,92.68,92.7,92.62,92.7,89800.0,71.4073,71.4227,71.3611,71.4227,89800.0
2013-12-10 09:30:00,92.45,92.68,92.44,92.55,31300.0,71.2301,71.4073,71.2224,71.3071,31300.0
2013-12-10 09:40:00,92.56,92.65,92.51,92.64,16500.0,71.3148,71.3842,71.2763,71.3765,16500.0
2013-12-10 09:50:00,92.66,92.7,92.48,92.58,26100.0,71.3919,71.4227,71.2532,71.3303,26100.0
2013-12-10 10:00:00,92.62,92.74,92.6,92.73,13100.0,71.3611,71.4535,71.3457,71.4458,13100.0
2013-12-10 10:10:00,92.74,92.74,92.66,92.67,17800.0,71.4535,71.4535,71.3919,71.3996,17800.0
2013-12-10 10:20:00,92.66,92.7,92.65,92.67,18300.0,71.3919,71.4227,71.3842,71.3996,18300.0
2013-12-10 10:30:00,92.67,92.78,92.66,92.76,17900.0,71.3996,71.4844,71.3919,71.4689,17900.0
2013-12-10 10:40:00,92.77,92.77,92.7,92.72,21800.0,71.4766,71.4766,71.4227,71.4381,21800.0
2013-12-10 10:50:00,92.72,92.78,92.68,92.69,22100.0,71.4381,71.4844,71.4073,71.415,22100.0
2013-12-10 11:00:00,92.68,92.69,92.6,92.64,27300.0,71.4073,71.415,71.3457,71.3765,27300.0
2013-12-10 11:10:00,92.63,92.66,92.57,92.64,26900.0,71.3688,71.3919,71.3226,71.3765,26900.0
2013-12-10 11:20:00,92.61,92.65,92.59,92.59,25300.0,71.3534,71.3842,71.338,71.338,25300.0
2013-12-10 11:30:00,92.58,92.58,92.51,92.56,10600.0,71.3303,71.3303,71.2763,71.3148,10600.0
2013-12-10 11:40:00,92.57,92.58,92.54,92.56,14500.0,71.3226,71.3303,71.2994,71.3148,14500.0
2013-12-10 11:50:00,92.53,92.53,92.48,92.51,14000.0,71.2917,71.2917,71.2532,71.2763,14000.0
2013-12-10 12:00:00,92.51,92.51,92.42,92.45,18000.0,71.2763,71.2763,71.207,71.2301,18000.0
2013-12-10 12:10:00,92.44,92.52,92.44,92.52,12500.0,71.2224,71.284,71.2224,71.284,12500.0
2013-12-10 12:20:00,92.51,92.56,92.51,92.54,12000.0,71.2763,71.3148,71.2763,71.2994,12000.0
2013-12-10 12:30:00,92.53,92.56,92.5,92.52,16300.0,71.2917,71.3148,71.2686,71.284,16300.0
2013-12-10 12:40:00,92.51,92.55,92.5,92.55,25100.0,71.2763,71.3071,71.2686,71.3071,25100.0
2013-12-10 12:50:00,92.55,92.62,92.55,92.6,37300.0,71.3071,71.3611,71.3071,71.3457,37300.0
2013-12-10 13:00:00,92.59,92.63,92.58,92.59,16400.0,71.338,71.3688,71.3303,71.338,16400.0
2013-12-10 13:10:00,92.6,92.62,92.58,92.58,19700.0,71.3457,71.3611,71.3303,71.3303,19700.0
2013-12-10 13:20:00,92.58,92.6,92.51,92.51,29600.0,71.3303,71.3457,71.2763,71.2763,29600.0
2013-12-10 13:30:00,92.51,92.54,92.51,92.54,5500.0,71.2763,71.2994,71.2763,71.2994,5500.0
2013-12-10 13:40:00,92.55,92.55,92.52,92.55,15000.0,71.3071,71.3071,71.284,71.3071,15000.0
2013-12-10 13:50:00,92.56,92.56,92.43,92.47,30100.0,71.3148,71.3148,71.2147,71.2455,30100.0
2013-12-10 14:00:00,92.47,92.55,92.47,92.55,15600.0,71.2455,71.3071,71.2455,71.3071,15600.0
2013-12-10 14:10:00,92.54,92.55,92.51,92.53,47000.0,71.2994,71.3071,71.2763,71.2917,47000.0
2013-12-10 14:20:00,92.53,92.53,92.46,92.52,10000.0,71.2917,71.2917,71.2378,71.284,10000.0
2013-12-10 14:30:00,92.51,92.55,92.49,92.54,13000.0,71.2763,71.3071,71.2609,71.2994,13000.0
2013-12-10 14:40:00,92.53,92.54,92.44,92.46,48900.0,71.2917,71.2994,71.2224,71.2378,48900.0
2013-12-10 14:50:00,92.47,92.55,92.45,92.54,29300.0,71.2455,71.3071,71.2301,71.2994,29300.0
2013-12-10 15:00:00,92.55,92.6,92.54,92.56,48300.0,71.3071,71.3457,71.2994,71.3148,48300.0
2013-12-10 15:10:00,92.56,92.57,92.5,92.5,22200.0,71.3148,71.3226,71.2686,71.2686,22200.0
2013-12-10 15:20:00,92.5,92.62,92.5,92.58,24500.0,71.2686,71.3611,71.2686,71.3303,24500.0
2013-12-10 15:30:00,92.58,92.59,92.51,92.54,27000.0,71.3303,71.338,71.2763,71.2994,27000.0
2013-12-10 15:40:00,92.55,92.57,92.47,92.48,65000.0,71.3071,71.3226,71.2455,71.2532,65000.0
2013-12-10 15:50:00,92.47,92.48,92.42,92.44,208900.0,71.2455,71.2532,71.207,71.2224,208900.0
2013-12-11 09:30:00,92.49,92.51,92.17,92.18,52300.0,71.2609,71.2763,71.0144,71.0221,52300.0
2013-12-11 09:40:00,92.13,92.17,91.97,92.03,27400.0,70.9835,71.0144,70.8603,70.9065,27400.0
2013-12-11 09:50:00,92.0,92.05,91.89,92.04,37400.0,70.8834,70.9219,70.7986,70.9142,37400.0
2013-12-11 10:00:00,92.02,92.04,91.83,91.89,66200.0,70.8988,70.9142,70.7524,70.7986,66200.0
2013-12-11 10:10:00,91.9,91.96,91.84,91.85,36200.0,70.8063,70.8526,70.7601,70.7678,36200.0
2013-12-11 10:20:00,91.84,91.93,91.71,91.72,32900.0,70.7601,70.8295,70.6599,70.6677,32900.0
2013-12-11 10:30:00,91.71,91.79,91.7,91.76,13200.0,70.6599,70.7216,70.6522,70.6985,13200.0
2013-12-11 10:40:00,91.77,91.8,91.7,91.71,17300.0,70.7062,70.7293,70.6522,70.6599,17300.0
2013-12-11 10:50:00,91.72,91.84,91.71,91.82,9100.0,70.6677,70.7601,70.6599,70.7447,9100.0
2013-12-11 11:00:00,91.82,91.85,91.75,91.76,9600.0,70.7447,70.7678,70.6908,70.6985,9600.0
2013-12-11 11:10:00,91.77,91.82,91.68,91.71,45900.0,70.7062,70.7447,70.6368,70.6599,45900.0
2013-12-11 11:20:00,91.72,91.73,91.62,91.68,24900.0,70.6677,70.6754,70.5906,70.6368,24900.0
2013-12-11 11:30:00,91.68,91.69,91.61,91.64,14100.0,70.6368,70.6445,70.5829,70.606,14100.0
2013-12-11 11:40:00,91.63,91.69,91.62,91.68,26500.0,70.5983,70.6445,70.5906,70.6368,26500.0
2013-12-11 11:50:00,91.69,91.69,91.56,91.66,41900.0,70.6445,70.6445,70.5444,70.6214,41900.0
2013-12-11 12:00:00,91.66,91.66,91.53,91.56,27800.0,70.6214,70.6214,70.5213,70.5444,27800.0
2013-12-11 12:10:00,91.56,91.59,91.47,91.51,24300.0,70.5444,70.5675,70.475,70.5059,24300.0
2013-12-11 12:20:00,91.51,91.53,91.44,91.45,12900.0,70.5059,70.5213,70.4519,70.4596,12900.0
2013-12-11 12:30:00,91.45,91.56,91.44,91.56,30200.0,70.4596,70.5444,70.4519,70.5444,30200.0
2013-12-11 12:40:00,91.55,91.57,91.52,91.56,13000.0,70.5367,70.5521,70.5136,70.5444,13000.0
2013-12-11 12:50:00,91.56,91.56,91.51,91.53,10100.0,70.5444,70.5444,70.5059,70.5213,10100.0
2013-12-11 13:00:00,91.53,91.64,91.53,91.61,68300.0,70.5213,70.606,70.5213,70.5829,68300.0
2013-12-11 13:10:00,91.6,91.64,91.56,91.56,12800.0,70.5752,70.606,70.5444,70.5444,12800.0
2013-12-11 13:20:00,91.56,91.59,91.53,91.53,29900.0,70.5444,70.5675,70.5213,70.5213,29900.0
2013-12-11 13:30:00,91.52,91.63,91.52,91.62,18900.0,70.5136,70.5983,70.5136,70.5906,18900.0
2013-12-11 13:40:00,91.62,91.73,91.61,91.69,30600.0,70.5906,70.6754,70.5829,70.6445,30600.0
2013-12-11 13:50:00,91.67,91.72,91.63,91.72,71300.0,70.6291,70.6677,70.5983,70.6677,71300.0
2013-12-11 14:00:00,91.73,91.73,91.61,91.65,20600.0,70.6754,70.6754,70.5829,70.6137,20600.0
2013-12-11 14:10:00,91.64,91.64,91.53,91.53,75700.0,70.606,70.606,70.5213,70.5213,75700.0
2013-12-11 14:20:00,91.54,91.59,91.52,91.59,16800.0,70.529,70.5675,70.5136,70.5675,16800.0
2013-12-11 14:30:00,91.59,91.59,91.5,91.53,32900.0,70.5675,70.5675,70.4981,70.5213,32900.0
2013-12-11 14:40:00,91.54,91.63,91.51,91.58,30000.0,70.529,70.5983,70.5059,70.5598,30000.0
2013-12-11 14:50:00,91.59,91.59,91.45,91.48,64200.0,70.5675,70.5675,70.4596,70.4827,64200.0
2013-12-11 15:00:00,91.49,91.5,91.42,91.46,59900.0,70.4904,70.4981,70.4365,70.4673,59900.0
2013-12-11 15:10:00,91.45,91.46,91.32,91.34,48400.0,70.4596,70.4673,70.3595,70.3749,48400.0
2013-12-11 15:20:00,91.34,91.39,91.26,91.29,58300.0,70.3749,70.4134,70.3132,70.3363,58300.0
2013-12-11 15:30:00,91.29,91.35,91.21,91.22,46700.0,70.3363,70.3826,70.2747,70.2824,46700.0
2013-12-11 15:40:00,91.22,91.25,91.08,91.15,73300.0,70.2824,70.3055,70.1746,70.2285,73300.0
2013-12-11 15:50:00,91.15,91.22,91.08,91.2,57500.0,70.2285,70.2824,70.1746,70.267,57500.0
2013-12-12 09:30:00,91.16,91.33,91.11,91.25,35600.0,70.2362,70.3672,70.1977,70.3055,35600.0
2013-12-12 09:40:00,91.24,91.32,91.12,91.13,17300.0,70.2978,70.3595,70.2054,70.2131,17300.0
2013-12-12 09:50:00,91.12,91.18,91.07,91.14,16900.0,70.2054,70.2516,70.1668,70.2208,16900.0
2013-12-12 10:00:00,91.1,91.17,91.07,91.1,13000.0,70.19,70.2439,70.1668,70.19,13000.0
2013-12-12 10:10:00,91.05,91.09,90.93,90.95,25800.0,70.1514,70.1823,70.059,70.0744,25800.0
2013-12-12 10:20:00,90.95,91.07,90.95,91.06,26400.0,70.0744,70.1668,70.0744,70.1591,26400.0
2013-12-12 10:30:00,91.06,91.11,91.01,91.11,26200.0,70.1591,70.1977,70.1206,70.1977,26200.0
2013-12-12 10:40:00,91.11,91.11,91.02,91.08,34500.0,70.1977,70.1977,70.1283,70.1746,34500.0
2013-12-12 10:50:00,91.08,91.11,91.02,91.06,23000.0,70.1746,70.1977,70.1283,70.1591,23000.0
2013-12-12 11:00:00,91.06,91.18,91.06,91.18,15900.0,70.1591,70.2516,70.1591,70.2516,15900.0
2013-12-12 11:10:00,91.17,91.2,91.12,91.14,23200.0,70.2439,70.267,70.2054,70.2208,23200.0
2013-12-12 11:20:00,91.15,91.17,90.98,91.0,21900.0,70.2285,70.2439,70.0975,70.1129,21900.0
2013-12-12 11:30:00,91.01,91.09,91.01,91.09,28100.0,70.1206,70.1823,70.1206,70.1823,28100.0
2013-12-12 11:40:00,91.1,91.11,91.01,91.05,29300.0,70.19,70.1977,70.1206,70.1514,29300.0
2013-12-12 11:50:00,91.06,91.1,91.03,91.03,14400.0,70.1591,70.19,70.136,70.136,14400.0
2013-12-12 12:00:00,91.02,91.03,90.94,91.0,12200.0,70.1283,70.136,70.0667,70.1129,12200.0
2013-12-12 12:10:00,91.01,91.08,90.94,90.95,17200.0,70.1206,70.1746,70.0667,70.0744,17200.0
2013-12-12 12:20:00,90.97,90.97,90.76,90.83,25600.0,70.0898,70.0898,69.928,69.9819,25600.0
2013-12-12 12:30:00,90.82,90.87,90.77,90.85,12300.0,69.9742,70.0128,69.9357,69.9973,12300.0
2013-12-12 12:40:00,90.84,90.95,90.82,90.92,15500.0,69.9896,70.0744,69.9742,70.0513,15500.0
2013-12-12 12:50:00,90.92,90.95,90.88,90.9,13800.0,70.0513,70.0744,70.0205,70.0359,13800.0
2013-12-12 13:00:00,90.91,91.01,90.9,90.95,81100.0,70.0436,70.1206,70.0359,70.0744,81100.0
2013-12-12 13:10:00,90.95,91.02,90.95,91.01,54500.0,70.0744,70.1283,70.0744,70.1206,54500.0
2013-12-12 13:20:00,91.02,91.05,91.0,91.02,12200.0,70.1283,70.1514,70.1129,70.1283,12200.0
2013-12-12 13:30:00,91.03,91.06,91.0,91.06,25400.0,70.136,70.1591,70.1129,70.1591,25400.0
2013-12-12 13:40:00,91.06,91.11,91.06,91.07,17300.0,70.1591,70.1977,70.1591,70.1668,17300.0
2013-12-12 13:50:00,91.06,91.07,91.03,91.07,18900.0,70.1591,70.1668,70.136,70.1668,18900.0
2013-12-12 14:00:00,91.07,91.2,91.07,91.18,22200.0,70.1668,70.267,70.1668,70.2516,22200.0
2013-12-12 14:10:00,91.18,91.23,91.18,91.21,51200.0,70.2516,70.2901,70.2516,70.2747,51200.0
2013-12-12 14:20:00,91.2,91.29,91.2,91.24,71900.0,70.267,70.3363,70.267,70.2978,71900.0
2013-12-12 14:30:00,91.25,91.28,91.18,91.2,30900.0,70.3055,70.3286,70.2516,70.267,30900.0
2013-12-12 14:40:00,91.21,91.24,91.17,91.19,30400.0,70.2747,70.2978,70.2439,70.2593,30400.0
2013-12-12 14:50:00,91.18,91.35,91.17,91.3,50800.0,70.2516,70.3826,70.2439,70.3441,50800.0
2013-12-12 15:00:00,91.3,91.31,91.18,91.22,45500.0,70.3441,70.3518,70.2516,70.2824,45500.0
2013-12-12 15:10:00,91.21,91.24,91.14,91.19,50200.0,70.2747,70.2978,70.2208,70.2593,50200.0
2013-12-12 15:20:00,91.18,91.31,91.18,91.28,61500.0,70.2516,70.3518,70.2516,70.3286,61500.0
2013-12-12 15:30:00,91.28,91.32,91.17,91.17,48800.0,70.3286,70.3595,70.2439,70.2439,48800.0
2013-12-12 15:40:00,91.17,91.18,91.06,91.08,197200.0,70.2439,70.2516,70.1591,70.1746,197200.0
2013-12-12 15:50:00,91.07,91.08,90.96,91.03,101300.0,70.1668,70.1746,70.0821,70.136,101300.0
2013-12-13 09:30:00,91.2,91.26,91.05,91.2,25500.0,70.267,70.3132,70.1514,70.267,25500.0
2013-12-13 09:40:00,91.19,91.22,91.05,91.07,23200.0,70.2593,70.2824,70.1514,70.1668,23200.0
2013-12-13 09:50:00,91.08,91.08,90.96,90.96,25000.0,70.1746,70.1746,70.0821,70.0821,25000.0
2013-12-13 10:00:00,90.97,91.08,90.97,91.05,18700.0,70.0898,70.1746,70.0898,70.1514,18700.0
2013-12-13 10:10:00,91.05,91.06,90.87,90.9,28500.0,70.1514,70.1591,70.0128,70.0359,28500.0
2013-12-13 10:20:00,90.88,90.96,90.83,90.94,22200.0,70.0205,70.0821,69.9819,70.0667,22200.0
2013-12-13 10:30:00,90.96,91.06,90.95,91.05,31900.0,70.0821,70.1591,70.0744,70.1514,31900.0
2013-12-13 10:40:00,91.06,91.07,90.97,90.97,19000.0,70.1591,70.1668,70.0898,70.0898,19000.0
2013-12-13 10:50:00,90.98,91.05,90.97,91.0,16600.0,70.0975,70.1514,70.0898,70.1129,16600.0
2013-12-13 11:00:00,90.99,91.02,90.88,90.91,14100.0,70.1052,70.1283,70.0205,70.0436,14100.0
2013-12-13 11:10:00,90.89,91.01,90.88,91.01,77600.0,70.0282,70.1206,70.0205,70.1206,77600.0
2013-12-13 11:20:00,91.0,91.01,90.91,90.91,28400.0,70.1129,70.1206,70.0436,70.0436,28400.0
2013-12-13 11:30:00,90.91,90.95,90.88,90.94,44600.0,70.0436,70.0744,70.0205,70.0667,44600.0
2013-12-13 11:40:00,90.95,91.01,90.93,90.95,45500.0,70.0744,70.1206,70.059,70.0744,45500.0
2013-12-13 11:50:00,90.95,91.01,90.94,91.01,29000.0,70.0744,70.1206,70.0667,70.1206,29000.0
2013-12-13 12:00:00,91.0,91.01,90.93,90.95,41200.0,70.1129,70.1206,70.059,70.0744,41200.0
2013-12-13 12:10:00,90.95,91.03,90.94,91.03,24400.0,70.0744,70.136,70.0667,70.136,24400.0
2013-12-13 12:20:00,91.04,91.14,91.04,91.13,24200.0,70.1437,70.2208,70.1437,70.2131,24200.0
2013-12-13 12:30:00,91.13,91.14,91.1,91.14,16300.0,70.2131,70.2208,70.19,70.2208,16300.0
2013-12-13 12:40:00,91.14,91.14,91.09,91.1,18300.0,70.2208,70.2208,70.1823,70.19,18300.0
2013-12-13 12:50:00,91.09,91.12,91.07,91.12,8200.0,70.1823,70.2054,70.1668,70.2054,8200.0
2013-12-13 13:00:00,91.11,91.16,91.1,91.12,9200.0,70.1977,70.2362,70.19,70.2054,9200.0
2013-12-13 13:10:00,91.12,91.15,91.1,91.15,70900.0,70.2054,70.2285,70.19,70.2285,70900.0
2013-12-13 13:20:00,91.13,91.16,91.11,91.15,23300.0,70.2131,70.2362,70.1977,70.2285,23300.0
2013-12-13 13:30:00,91.16,91.2,91.14,91.18,26900.0,70.2362,70.267,70.2208,70.2516,26900.0
2013-12-13 13:40:00,91.17,91.18,91.13,91.18,27000.0,70.2439,70.2516,70.2131,70.2516,27000.0
2013-12-13 13:50:00,91.19,91.19,91.12,91.13,16100.0,70.2593,70.2593,70.2054,70.2131,16100.0
2013-12-13 14:00:00,91.12,91.12,90.98,91.02,38500.0,70.2054,70.2054,70.0975,70.1283,38500.0
2013-12-13 14:10:00,91.02,91.03,90.91,90.95,22200.0,70.1283,70.136,70.0436,70.0744,22200.0
2013-12-13 14:20:00,90.95,90.96,90.88,90.92,12100.0,70.0744,70.0821,70.0205,70.0513,12100.0
2013-12-13 14:30:00,90.93,90.98,90.92,90.97,9400.0,70.059,70.0975,70.0513,70.0898,9400.0
2013-12-13 14:40:00,90.98,91.03,90.96,91.03,24700.0,70.0975,70.136,70.0821,70.136,24700.0
2013-12-13 14:50:00,91.01,91.1,91.0,91.09,30800.0,70.1206,70.19,70.1129,70.1823,30800.0
2013-12-13 15:00:00,91.09,91.14,91.08,91.09,20000.0,70.1823,70.2208,70.1746,70.1823,20000.0
2013-12-13 15:10:00,91.09,91.17,91.09,91.16,73400.0,70.1823,70.2439,70.1823,70.2362,73400.0
2013-12-13 15:20:00,91.17,91.24,91.16,91.21,142500.0,70.2439,70.2978,70.2362,70.2747,142500.0
2013-12-13 15:30:00,91.22,91.26,91.07,91.07,60600.0,70.2824,70.3132,70.1668,70.1668,60600.0
2013-12-13 15:40:00,91.07,91.18,91.06,91.15,62800.0,70.1668,70.2516,70.1591,70.2285,62800.0
2013-12-13 15:50:00,91.15,91.17,91.03,91.03,83400.0,70.2285,70.2439,70.136,70.136,83400.0
2013-12-16 09:30:00,91.55,91.9,91.47,91.82,62500.0,70.5367,70.8063,70.475,70.7447,62500.0
2013-12-16 09:40:00,91.86,91.92,91.77,91.84,26500.0,70.7755,70.8217,70.7062,70.7601,26500.0
2013-12-16 09:50:00,91.84,91.91,91.83,91.86,78800.0,70.7601,70.814,70.7524,70.7755,78800.0
2013-12-16 10:00:00,91.87,91.91,91.81,91.82,48300.0,70.7832,70.814,70.737,70.7447,48300.0
2013-12-16 10:10:00,91.82,91.86,91.74,91.76,24200.0,70.7447,70.7755,70.6831,70.6985,24200.0
2013-12-16 10:20:00,91.77,91.79,91.72,91.79,31000.0,70.7062,70.7216,70.6677,70.7216,31000.0
2013-12-16 10:30:00,91.77,91.78,91.65,91.66,134700.0,70.7062,70.7139,70.6137,70.6214,134700.0
2013-12-16 10:40:00,91.66,91.71,91.65,91.67,40100.0,70.6214,70.6599,70.6137,70.6291,40100.0
2013-12-16 10:50:00,91.68,91.74,91.66,91.7,41500.0,70.6368,70.6831,70.6214,70.6522,41500.0
2013-12-16 11:00:00,91.7,91.7,91.61,91.64,12300.0,70.6522,70.6522,70.5829,70.606,12300.0
2013-12-16 11:10:00,91.64,91.74,91.63,91.65,34100.0,70.606,70.6831,70.5983,70.6137,34100.0
2013-12-16 11:20:00,91.66,91.71,91.64,91.7,40900.0,70.6214,70.6599,70.606,70.6522,40900.0
2013-12-16 11:30:00,91.7,91.71,91.62,91.65,19700.0,70.6522,70.6599,70.5906,70.6137,19700.0
2013-12-16 11:40:00,91.65,91.73,91.63,91.69,30900.0,70.6137,70.6754,70.5983,70.6445,30900.0
2013-12-16 11:50:00,91.69,91.73,91.68,91.73,9200.0,70.6445,70.6754,70.6368,70.6754,9200.0
2013-12-16 12:00:00,91.72,91.73,91.65,91.7,59300.0,70.6677,70.6754,70.6137,70.6522,59300.0
2013-12-16 12:10:00,91.7,91.7,91.63,91.63,15300.0,70.6522,70.6522,70.5983,70.5983,15300.0
2013-12-16 12:20:00,91.64,91.67,91.6,91.65,13400.0,70.606,70.6291,70.5752,70.6137,13400.0
2013-12-16 12:30:00,91.65,91.7,91.64,91.66,57900.0,70.6137,70.6522,70.606,70.6214,57900.0
2013-12-16 12:40:00,91.67,91.7,91.64,91.66,6700.0,70.6291,70.6522,70.606,70.6214,6700.0
2013-12-16 12:50:00,91.66,91.7,91.62,91.63,10900.0,70.6214,70.6522,70.5906,70.5983,10900.0
2013-12-16 13:00:00,91.63,91.64,91.52,91.59,19200.0,70.5983,70.606,70.5136,70.5675,19200.0
2013-12-16 13:10:00,91.59,91.61,91.55,91.56,25700.0,70.5675,70.5829,70.5367,70.5444,25700.0
2013-12-16 13:20:00,91.57,91.66,91.52,91.63,22800.0,70.5521,70.6214,70.5136,70.5983,22800.0
2013-12-16 13:30:00,91.63,91.64,91.61,91.61,12900.0,70.5983,70.606,70.5829,70.5829,12900.0
2013-12-16 13:40:00,91.61,91.65,91.57,91.65,15900.0,70.5829,70.6137,70.5521,70.6137,15900.0
2013-12-16 13:50:00,91.65,91.74,91.64,91.73,94000.0,70.6137,70.6831,70.606,70.6754,94000.0
2013-12-16 14:00:00,91.72,91.82,91.72,91.77,17900.0,70.6677,70.7447,70.6677,70.7062,17900.0
2013-12-16 14:10:00,91.77,91.81,91.75,91.75,11300.0,70.7062,70.737,70.6908,70.6908,11300.0
2013-12-16 14:20:00,91.74,91.77,91.74,91.75,9800.0,70.6831,70.7062,70.6831,70.6908,9800.0
2013-12-16 14:30:00,91.77,91.78,91.69,91.72,25400.0,70.7062,70.7139,70.6445,70.6677,25400.0
2013-12-16 14:40:00,91.72,91.75,91.71,91.71,36600.0,70.6677,70.6908,70.6599,70.6599,36600.0
2013-12-16 14:50:00,91.71,91.76,91.71,91.74,31600.0,70.6599,70.6985,70.6599,70.6831,31600.0
2013-12-16 15:00:00,91.75,91.76,91.7,91.73,38800.0,70.6908,70.6985,70.6522,70.6754,38800.0
2013-12-16 15:10:00,91.73,91.76,91.71,91.75,16800.0,70.6754,70.6985,70.6599,70.6908,16800.0
2013-12-16 15:20:00,91.75,91.75,91.66,91.69,20700.0,70.6908,70.6908,70.6214,70.6445,20700.0
2013-12-16 15:30:00,91.7,91.7,91.66,91.7,55500.0,70.6522,70.6522,70.6214,70.6522,55500.0
2013-12-16 15:40:00,91.69,91.74,91.68,91.7,63400.0,70.6445,70.6831,70.6368,70.6522,63400.0
2013-12-16 15:50:00,91.7,91.72,91.63,91.65,146800.0,70.6522,70.6677,70.5983,70.6137,146800.0
2013-12-17 09:30:00,91.67,91.75,91.44,91.44,30000.0,70.6291,70.6908,70.4519,70.4519,30000.0
2013-12-17 09:40:00,91.43,91.47,91.35,91.44,56400.0,70.4442,70.475,70.3826,70.4519,56400.0
2013-12-17 09:50:00,91.43,91.57,91.34,91.55,35000.0,70.4442,70.5521,70.3749,70.5367,35000.0
2013-12-17 10:00:00,91.52,91.57,91.48,91.52,23000.0,70.5136,70.5521,70.4827,70.5136,23000.0
2013-12-17 10:10:00,91.54,91.58,91.44,91.45,21700.0,70.529,70.5598,70.4519,70.4596,21700.0
2013-12-17 10:20:00,91.45,91.49,91.43,91.43,24800.0,70.4596,70.4904,70.4442,70.4442,24800.0
2013-12-17 10:30:00,91.41,91.48,91.37,91.46,135100.0,70.4288,70.4827,70.398,70.4673,135100.0
2013-12-17 10:40:00,91.47,91.48,91.24,91.26,41100.0,70.475,70.4827,70.2978,70.3132,41100.0
2013-12-17 10:50:00,91.26,91.27,91.19,91.23,24400.0,70.3132,70.3209,70.2593,70.2901,24400.0
2013-12-17 11:00:00,91.24,91.26,91.16,91.24,17600.0,70.2978,70.3132,70.2362,70.2978,17600.0
2013-12-17 11:10:00,91.22,91.26,91.19,91.23,32400.0,70.2824,70.3132,70.2593,70.2901,32400.0
2013-12-17 11:20:00,91.25,91.26,91.14,91.15,63500.0,70.3055,70.3132,70.2208,70.2285,63500.0
2013-12-17 11:30:00,91.19,91.23,91.14,91.23,63100.0,70.2593,70.2901,70.2208,70.2901,63100.0
2013-12-17 11:40:00,91.23,91.28,91.19,91.27,34600.0,70.2901,70.3286,70.2593,70.3209,34600.0
2013-12-17 11:50:00,91.27,91.3,91.25,91.28,24400.0,70.3209,70.3441,70.3055,70.3286,24400.0
2013-12-17 12:00:00,91.28,91.28,91.25,91.28,30400.0,70.3286,70.3286,70.3055,70.3286,30400.0
2013-12-17 12:10:00,91.25,91.35,91.23,91.33,35600.0,70.3055,70.3826,70.2901,70.3672,35600.0
2013-12-17 12:20:00,91.33,91.34,91.29,91.31,24600.0,70.3672,70.3749,70.3363,70.3518,24600.0
2013-12-17 12:30:00,91.32,91.34,91.28,91.3,10600.0,70.3595,70.3749,70.3286,70.3441,10600.0
2013-12-17 12:40:00,91.29,91.35,91.29,91.35,14500.0,70.3363,70.3826,70.3363,70.3826,14500.0
2013-12-17 12:50:00,91.36,91.41,91.36,91.4,17200.0,70.3903,70.4288,70.3903,70.4211,17200.0
2013-12-17 13:00:00,91.39,91.42,91.36,91.37,8200.0,70.4134,70.4365,70.3903,70.398,8200.0
2013-12-17 13:10:00,91.37,91.4,91.35,91.39,8000.0,70.398,70.4211,70.3826,70.4134,8000.0
2013-12-17 13:20:00,91.39,91.41,91.37,91.4,19100.0,70.4134,70.4288,70.398,70.4211,19100.0
2013-12-17 13:30:00,91.41,91.43,91.39,91.41,30500.0,70.4288,70.4442,70.4134,70.4288,30500.0
2013-12-17 13:40:00,91.4,91.42,91.33,91.34,15300.0,70.4211,70.4365,70.3672,70.3749,15300.0
2013-12-17 13:50:00,91.33,91.39,91.33,91.37,12800.0,70.3672,70.4134,70.3672,70.398,12800.0
2013-12-17 14:00:00,91.38,91.51,91.36,91.51,9100.0,70.4057,70.5059,70.3903,70.5059,9100.0
2013-12-17 14:10:00,91.51,91.58,91.5,91.5,19300.0,70.5059,70.5598,70.4981,70.4981,19300.0
2013-12-17 14:20:00,91.51,91.58,91.51,91.53,22000.0,70.5059,70.5598,70.5059,70.5213,22000.0
2013-12-17 14:30:00,91.53,91.53,91.4,91.4,27600.0,70.5213,70.5213,70.4211,70.4211,27600.0
2013-12-17 14:40:00,91.41,91.46,91.41,91.45,85500.0,70.4288,70.4673,70.4288,70.4596,85500.0
2013-12-17 14:50:00,91.45,91.45,91.38,91.42,49200.0,70.4596,70.4596,70.4057,70.4365,49200.0
2013-12-17 15:00:00,91.42,91.47,91.41,91.46,24800.0,70.4365,70.475,70.4288,70.4673,24800.0
2013-12-17 15:10:00,91.46,91.49,91.46,91.49,30300.0,70.4673,70.4904,70.4673,70.4904,30300.0
2013-12-17 15:20:00,91.49,91.51,91.46,91.48,46600.0,70.4904,70.5059,70.4673,70.4827,46600.0
2013-12-17 15:30:00,91.48,91.52,91.4,91.42,45500.0,70.4827,70.5136,70.4211,70.4365,45500.0
2013-12-17 15:40:00,91.42,91.42,91.36,91.4,42700.0,70.4365,70.4365,70.3903,70.4211,42700.0
2013-12-17 15:50:00,91.39,91.41,91.33,91.35,98400.0,70.4134,70.4288,70.3672,70.3826,98400.0
2013-12-18 09:30:00,91.57,91.59,91.4,91.55,37800.0,70.5521,70.5675,70.4211,70.5367,37800.0
2013-12-18 09:40:00,91.54,91.62,91.51,91.61,19900.0,70.529,70.5906,70.5059,70.5829,19900.0
2013-12-18 09:50:00,91.61,91.63,91.46,91.57,17900.0,70.5829,70.5983,70.4673,70.5521,17900.0
2013-12-18 10:00:00,91.55,91.59,91.51,91.59,29500.0,70.5367,70.5675,70.5059,70.5675,29500.0
2013-12-18 10:10:00,91.6,91.61,91.58,91.58,25600.0,70.5752,70.5829,70.5598,70.5598,25600.0
2013-12-18 10:20:00,91.57,91.58,91.54,91.54,17300.0,70.5521,70.5598,70.529,70.529,17300.0
2013-12-18 10:30:00,91.53,91.57,91.51,91.56,34600.0,70.5213,70.5521,70.5059,70.5444,34600.0
2013-12-18 10:40:00,91.55,91.56,91.44,91.47,15700.0,70.5367,70.5444,70.4519,70.475,15700.0
2013-12-18 10:50:00,91.46,91.46,91.37,91.45,20400.0,70.4673,70.4673,70.398,70.4596,20400.0
2013-12-18 11:00:00,91.45,91.49,91.43,91.44,10400.0,70.4596,70.4904,70.4442,70.4519,10400.0
2013-12-18 11:10:00,91.47,91.47,91.44,91.47,14400.0,70.475,70.475,70.4519,70.475,14400.0
2013-12-18 11:20:00,91.46,91.46,91.42,91.42,6600.0,70.4673,70.4673,70.4365,70.4365,6600.0
2013-12-18 11:30:00,91.41,91.44,91.36,91.38,21300.0,70.4288,70.4519,70.3903,70.4057,21300.0
2013-12-18 11:40:00,91.38,91.38,91.29,91.3,16100.0,70.4057,70.4057,70.3363,70.3441,16100.0
2013-12-18 11:50:00,91.29,91.33,91.28,91.3,12400.0,70.3363,70.3672,70.3286,70.3441,12400.0
2013-12-18 12:00:00,91.3,91.32,91.27,91.3,42900.0,70.3441,70.3595,70.3209,70.3441,42900.0
2013-12-18 12:10:00,91.3,91.35,91.3,91.33,15600.0,70.3441,70.3826,70.3441,70.3672,15600.0
2013-12-18 12:20:00,91.34,91.36,91.33,91.35,8200.0,70.3749,70.3903,70.3672,70.3826,8200.0
2013-12-18 12:30:00,91.36,91.37,91.31,91.32,28300.0,70.3903,70.398,70.3518,70.3595,28300.0
2013-12-18 12:40:00,91.31,91.33,91.3,91.32,5000.0,70.3518,70.3672,70.3441,70.3595,5000.0
2013-12-18 12:50:00,91.32,91.33,91.25,91.25,25900.0,70.3595,70.3672,70.3055,70.3055,25900.0
2013-12-18 13:00:00,91.25,91.25,91.16,91.21,19000.0,70.3055,70.3055,70.2362,70.2747,19000.0
2013-12-18 13:10:00,91.22,91.22,91.04,91.13,22500.0,70.2824,70.2824,70.1437,70.2131,22500.0
2013-12-18 13:20:00,91.1,91.16,91.1,91.15,14600.0,70.19,70.2362,70.19,70.2285,14600.0
2013-12-18 13:30:00,91.15,91.16,91.09,91.14,25300.0,70.2285,70.2362,70.1823,70.2208,25300.0
2013-12-18 13:40:00,91.14,91.17,91.13,91.16,8900.0,70.2208,70.2439,70.2131,70.2362,8900.0
2013-12-18 13:50:00,91.15,91.37,91.15,91.31,56900.0,70.2285,70.398,70.2285,70.3518,56900.0
2013-12-18 14:00:00,91.28,92.19,90.79,92.04,45300.0,70.3286,71.0298,69.9511,70.9142,45300.0
2013-12-18 14:10:00,92.09,92.11,91.79,91.91,39100.0,70.9527,70.9681,70.7216,70.814,39100.0
2013-12-18 14:20:00,91.94,92.17,91.89,92.03,40700.0,70.8372,71.0144,70.7986,70.9065,40700.0
2013-12-18 14:30:00,92.06,92.55,92.02,92.55,81600.0,70.9296,71.3071,70.8988,71.3071,81600.0
2013-12-18 14:40:00,92.55,92.56,92.31,92.33,82300.0,71.3071,71.3148,71.1222,71.1376,82300.0
2013-12-18 14:50:00,92.32,92.48,92.29,92.46,55000.0,71.1299,71.2532,71.1068,71.2378,55000.0
2013-12-18 15:00:00,92.45,92.49,92.36,92.44,50700.0,71.2301,71.2609,71.1608,71.2224,50700.0
2013-12-18 15:10:00,92.46,92.76,92.46,92.73,95200.0,71.2378,71.4689,71.2378,71.4458,95200.0
2013-12-18 15:20:00,92.76,92.8,92.56,92.62,69000.0,71.4689,71.4998,71.3148,71.3611,69000.0
2013-12-18 15:30:00,92.66,92.88,92.59,92.88,39400.0,71.3919,71.5614,71.338,71.5614,39400.0
2013-12-18 15:40:00,92.88,92.94,92.73,92.73,26400.0,71.5614,71.6076,71.4458,71.4458,26400.0
2013-12-18 15:50:00,92.73,92.98,92.73,92.97,74000.0,71.4458,71.6384,71.4458,71.6307,74000.0
2013-12-19 09:30:00,92.62,92.72,92.59,92.67,27600.0,71.3611,71.4381,71.338,71.3996,27600.0
2013-12-19 09:40:00,92.66,92.71,92.55,92.59,14700.0,71.3919,71.4304,71.3071,71.338,14700.0
2013-12-19 09:50:00,92.59,92.68,92.53,92.63,17000.0,71.338,71.4073,71.2917,71.3688,17000.0
2013-12-19 10:00:00,92.67,92.73,92.53,92.59,13000.0,71.3996,71.4458,71.2917,71.338,13000.0
2013-12-19 10:10:00,92.58,92.59,92.43,92.51,66500.0,71.3303,71.338,71.2147,71.2763,66500.0
2013-12-19 10:20:00,92.51,92.58,92.5,92.56,11300.0,71.2763,71.3303,71.2686,71.3148,11300.0
2013-12-19 10:30:00,92.57,92.63,92.57,92.6,38900.0,71.3226,71.3688,71.3226,71.3457,38900.0
2013-12-19 10:40:00,92.6,92.72,92.57,92.69,25200.0,71.3457,71.4381,71.3226,71.415,25200.0
2013-12-19 10:50:00,92.69,92.72,92.65,92.66,23400.0,71.415,71.4381,71.3842,71.3919,23400.0
2013-12-19 11:00:00,92.67,92.68,92.62,92.66,47000.0,71.3996,71.4073,71.3611,71.3919,47000.0
2013-12-19 11:10:00,92.67,92.68,92.62,92.62,33200.0,71.3996,71.4073,71.3611,71.3611,33200.0
2013-12-19 11:20:00,92.63,92.66,92.58,92.66,29800.0,71.3688,71.3919,71.3303,71.3919,29800.0
2013-12-19 11:30:00,92.66,92.73,92.66,92.7,18700.0,71.3919,71.4458,71.3919,71.4227,18700.0
2013-12-19 11:40:00,92.71,92.73,92.67,92.69,20000.0,71.4304,71.4458,71.3996,71.415,20000.0
2013-12-19 11:50:00,92.69,92.77,92.69,92.74,13400.0,71.415,71.4766,71.415,71.4535,13400.0
2013-12-19 12:00:00,92.74,92.75,92.64,92.69,34700.0,71.4535,71.4612,71.3765,71.415,34700.0
2013-12-19 12:10:00,92.7,92.75,92.68,92.74,17800.0,71.4227,71.4612,71.4073,71.4535,17800.0
2013-12-19 12:20:00,92.73,92.81,92.73,92.77,20700.0,71.4458,71.5075,71.4458,71.4766,20700.0
2013-12-19 12:30:00,92.77,92.79,92.73,92.75,16800.0,71.4766,71.4921,71.4458,71.4612,16800.0
2013-12-19 12:40:00,92.73,92.79,92.73,92.76,14400.0,71.4458,71.4921,71.4458,71.4689,14400.0
2013-12-19 12:50:00,92.76,92.79,92.74,92.78,42100.0,71.4689,71.4921,71.4535,71.4844,42100.0
2013-12-19 13:00:00,92.77,92.82,92.71,92.82,25000.0,71.4766,71.5152,71.4304,71.5152,25000.0
2013-12-19 13:10:00,92.82,92.88,92.79,92.88,18700.0,71.5152,71.5614,71.4921,71.5614,18700.0
2013-12-19 13:20:00,92.87,92.88,92.85,92.86,29900.0,71.5537,71.5614,71.5383,71.546,29900.0
2013-12-19 13:30:00,92.85,92.87,92.85,92.86,18200.0,71.5383,71.5537,71.5383,71.546,18200.0
2013-12-19 13:40:00,92.85,92.87,92.77,92.8,15700.0,71.5383,71.5537,71.4766,71.4998,15700.0
2013-12-19 13:50:00,92.79,92.83,92.79,92.81,14700.0,71.4921,71.5229,71.4921,71.5075,14700.0
2013-12-19 14:00:00,92.82,92.84,92.79,92.82,20000.0,71.5152,71.5306,71.4921,71.5152,20000.0
2013-12-19 14:10:00,92.82,92.83,92.78,92.8,13000.0,71.5152,71.5229,71.4844,71.4998,13000.0
2013-12-19 14:20:00,92.8,92.81,92.7,92.71,47200.0,71.4998,71.5075,71.4227,71.4304,47200.0
2013-12-19 14:30:00,92.7,92.77,92.7,92.75,14500.0,71.4227,71.4766,71.4227,71.4612,14500.0
2013-12-19 14:40:00,92.75,92.79,92.75,92.75,53800.0,71.4612,71.4921,71.4612,71.4612,53800.0
2013-12-19 14:50:00,92.75,92.81,92.73,92.8,20700.0,71.4612,71.5075,71.4458,71.4998,20700.0
2013-12-19 15:00:00,92.79,92.87,92.78,92.83,40100.0,71.4921,71.5537,71.4844,71.5229,40100.0
2013-12-19 15:10:00,92.83,92.88,92.81,92.88,28800.0,71.5229,71.5614,71.5075,71.5614,28800.0
2013-12-19 15:20:00,92.88,92.88,92.8,92.81,30800.0,71.5614,71.5614,71.4998,71.5075,30800.0
2013-12-19 15:30:00,92.81,92.87,92.76,92.87,41500.0,71.5075,71.5537,71.4689,71.5537,41500.0
2013-12-19 15:40:00,92.86,92.9,92.76,92.77,65600.0,71.546,71.5768,71.4689,71.4766,65600.0
2013-12-19 15:50:00,92.77,92.87,92.74,92.81,173100.0,71.4766,71.5537,71.4535,71.5075,173100.0
2013-12-20 09:30:00,92.8,93.13,92.74,93.1,48000.0,71.4998,71.754,71.4535,71.7309,48000.0
2013-12-20 09:40:00,93.09,93.21,93.05,93.12,28500.0,71.7232,71.8157,71.6924,71.7463,28500.0
2013-12-20 09:50:00,93.12,93.17,93.1,93.12,23400.0,71.7463,71.7848,71.7309,71.7463,23400.0
2013-12-20 10:00:00,93.13,93.15,93.03,93.09,49500.0,71.754,71.7694,71.677,71.7232,49500.0
2013-12-20 10:10:00,93.09,93.12,93.07,93.08,21900.0,71.7232,71.7463,71.7078,71.7155,21900.0
2013-12-20 10:20:00,93.08,93.09,93.04,93.06,27100.0,71.7155,71.7232,71.6847,71.7001,27100.0
2013-12-20 10:30:00,93.05,93.16,93.05,93.13,15800.0,71.6924,71.7771,71.6924,71.754,15800.0
2013-12-20 10:40:00,93.13,93.2,93.11,93.17,21900.0,71.754,71.808,71.7386,71.7848,21900.0
2013-12-20 10:50:00,93.18,93.18,93.07,93.08,13700.0,71.7925,71.7925,71.7078,71.7155,13700.0
2013-12-20 11:00:00,93.07,93.14,93.07,93.14,31600.0,71.7078,71.7617,71.7078,71.7617,31600.0
2013-12-20 11:10:00,93.13,93.18,93.12,93.16,41500.0,71.754,71.7925,71.7463,71.7771,41500.0
2013-12-20 11:20:00,93.16,93.2,93.13,93.13,71300.0,71.7771,71.808,71.754,71.754,71300.0
2013-12-20 11:30:00,93.13,93.23,93.13,93.22,42500.0,71.754,71.8311,71.754,71.8234,42500.0
2013-12-20 11:40:00,93.22,93.27,93.21,93.26,46600.0,71.8234,71.8619,71.8157,71.8542,46600.0
2013-12-20 11:50:00,93.26,93.29,93.23,93.28,31700.0,71.8542,71.8773,71.8311,71.8696,31700.0
2013-12-20 12:00:00,93.28,93.28,93.24,93.24,13500.0,71.8696,71.8696,71.8388,71.8388,13500.0
2013-12-20 12:10:00,93.24,93.27,93.22,93.26,12900.0,71.8388,71.8619,71.8234,71.8542,12900.0
2013-12-20 12:20:00,93.26,93.34,93.26,93.31,23400.0,71.8542,71.9158,71.8542,71.8927,23400.0
2013-12-20 12:30:00,93.32,93.34,93.3,93.33,11900.0,71.9004,71.9158,71.885,71.9081,11900.0
2013-12-20 12:40:00,93.33,93.33,93.29,93.32,12800.0,71.9081,71.9081,71.8773,71.9004,12800.0
2013-12-20 12:50:00,93.32,93.35,93.29,93.29,10500.0,71.9004,71.9235,71.8773,71.8773,10500.0
2013-12-20 13:00:00,93.32,93.35,93.3,93.35,23100.0,71.9004,71.9235,71.885,71.9235,23100.0
2013-12-20 13:10:00,93.33,93.34,93.3,93.33,13300.0,71.9081,71.9158,71.885,71.9081,13300.0
2013-12-20 13:20:00,93.33,93.37,93.31,93.35,12000.0,71.9081,71.9389,71.8927,71.9235,12000.0
2013-12-20 13:30:00,93.35,93.35,93.29,93.32,44100.0,71.9235,71.9235,71.8773,71.9004,44100.0
2013-12-20 13:40:00,93.33,93.36,93.32,93.36,20200.0,71.9081,71.9312,71.9004,71.9312,20200.0
2013-12-20 13:50:00,93.36,93.41,93.34,93.4,44800.0,71.9312,71.9697,71.9158,71.962,44800.0
2013-12-20 14:00:00,93.41,93.42,93.35,93.4,27500.0,71.9697,71.9775,71.9235,71.962,27500.0
2013-12-20 14:10:00,93.4,93.42,93.37,93.42,58800.0,71.962,71.9775,71.9389,71.9775,58800.0
2013-12-20 14:20:00,93.41,93.41,93.39,93.4,18600.0,71.9697,71.9697,71.9543,71.962,18600.0
2013-12-20 14:30:00,93.4,93.4,93.35,93.38,60000.0,71.962,71.962,71.9235,71.9466,60000.0
2013-12-20 14:40:00,93.36,93.42,93.36,93.4,107500.0,71.9312,71.9775,71.9312,71.962,107500.0
2013-12-20 14:50:00,93.4,93.41,93.35,93.36,13400.0,71.962,71.9697,71.9235,71.9312,13400.0
2013-12-20 15:00:00,93.36,93.37,93.31,93.33,58800.0,71.9312,71.9389,71.8927,71.9081,58800.0
2013-12-20 15:10:00,93.34,93.38,93.34,93.35,41800.0,71.9158,71.9466,71.9158,71.9235,41800.0
2013-12-20 15:20:00,93.35,93.35,93.25,93.28,98600.0,71.9235,71.9235,71.8465,71.8696,98600.0
2013-12-20 15:30:00,93.28,93.31,93.24,93.31,58100.0,71.8696,71.8927,71.8388,71.8927,58100.0
2013-12-20 15:40:00,93.31,93.36,93.24,93.26,62400.0,71.8927,71.9312,71.8388,71.8542,62400.0
2013-12-20 15:50:00,93.26,93.29,93.15,93.2,467900.0,71.8542,71.8773,71.7694,71.808,467900.0
2013-12-23 09:30:00,93.07,93.14,93.0,93.07,45600.0,72.1358,72.1901,72.0816,72.1358,45600.0
2013-12-23 09:40:00,93.08,93.13,93.05,93.05,37900.0,72.1436,72.1823,72.1203,72.1203,37900.0
2013-12-23 09:50:00,93.07,93.07,93.02,93.04,44500.0,72.1358,72.1358,72.0971,72.1126,44500.0
2013-12-23 10:00:00,93.01,93.07,92.97,93.05,36100.0,72.0893,72.1358,72.0583,72.1203,36100.0
2013-12-23 10:10:00,93.04,93.09,93.01,93.03,26400.0,72.1126,72.1513,72.0893,72.1048,26400.0
2013-12-23 10:20:00,93.04,93.11,93.02,93.08,18500.0,72.1126,72.1668,72.0971,72.1436,18500.0
2013-12-23 10:30:00,93.07,93.07,93.01,93.05,27700.0,72.1358,72.1358,72.0893,72.1203,27700.0
2013-12-23 10:40:00,93.04,93.12,93.04,93.07,10200.0,72.1126,72.1746,72.1126,72.1358,10200.0
2013-12-23 10:50:00,93.07,93.1,93.06,93.09,23900.0,72.1358,72.1591,72.1281,72.1513,23900.0
2013-12-23 11:00:00,93.09,93.11,93.08,93.08,48300.0,72.1513,72.1668,72.1436,72.1436,48300.0
2013-12-23 11:10:00,93.08,93.12,93.07,93.11,31200.0,72.1436,72.1746,72.1358,72.1668,31200.0
2013-12-23 11:20:00,93.11,93.12,93.09,93.12,6900.0,72.1668,72.1746,72.1513,72.1746,6900.0
2013-12-23 11:30:00,93.13,93.16,93.12,93.14,51700.0,72.1823,72.2056,72.1746,72.1901,51700.0
2013-12-23 11:40:00,93.15,93.18,93.13,93.14,15500.0,72.1978,72.2211,72.1823,72.1901,15500.0
2013-12-23 11:50:00,93.15,93.17,93.12,93.13,13200.0,72.1978,72.2133,72.1746,72.1823,13200.0
2013-12-23 12:00:00,93.13,93.14,93.11,93.13,35500.0,72.1823,72.1901,72.1668,72.1823,35500.0
2013-12-23 12:10:00,93.13,93.17,93.12,93.15,15400.0,72.1823,72.2133,72.1746,72.1978,15400.0
2013-12-23 12:20:00,93.15,93.19,93.15,93.16,17300.0,72.1978,72.2288,72.1978,72.2056,17300.0
2013-12-23 12:30:00,93.17,93.18,93.15,93.15,14100.0,72.2133,72.2211,72.1978,72.1978,14100.0
2013-12-23 12:40:00,93.16,93.17,93.14,93.16,8800.0,72.2056,72.2133,72.1901,72.2056,8800.0
2013-12-23 12:50:00,93.16,93.19,93.11,93.11,18700.0,72.2056,72.2288,72.1668,72.1668,18700.0
2013-12-23 13:00:00,93.12,93.13,93.1,93.11,14300.0,72.1746,72.1823,72.1591,72.1668,14300.0
2013-12-23 13:10:00,93.11,93.13,93.09,93.09,13800.0,72.1668,72.1823,72.1513,72.1513,13800.0
2013-12-23 13:20:00,93.09,93.11,93.08,93.1,7300.0,72.1513,72.1668,72.1436,72.1591,7300.0
2013-12-23 13:30:00,93.11,93.14,93.08,93.08,23300.0,72.1668,72.1901,72.1436,72.1436,23300.0
2013-12-23 13:40:00,93.07,93.09,93.0,93.01,53200.0,72.1358,72.1513,72.0816,72.0893,53200.0
2013-12-23 13:50:00,93.01,93.03,92.97,93.03,54000.0,72.0893,72.1048,72.0583,72.1048,54000.0
2013-12-23 14:00:00,93.03,93.04,92.99,93.01,37800.0,72.1048,72.1126,72.0738,72.0893,37800.0
2013-12-23 14:10:00,93.0,93.07,92.99,93.03,42200.0,72.0816,72.1358,72.0738,72.1048,42200.0
2013-12-23 14:20:00,93.03,93.07,93.01,93.02,39800.0,72.1048,72.1358,72.0893,72.0971,39800.0
2013-12-23 14:30:00,93.01,93.07,93.01,93.07,41900.0,72.0893,72.1358,72.0893,72.1358,41900.0
2013-12-23 14:40:00,93.06,93.07,93.04,93.05,55900.0,72.1281,72.1358,72.1126,72.1203,55900.0
2013-12-23 14:50:00,93.06,93.06,93.03,93.04,35500.0,72.1281,72.1281,72.1048,72.1126,35500.0
2013-12-23 15:00:00,93.04,93.09,93.03,93.06,92200.0,72.1126,72.1513,72.1048,72.1281,92200.0
2013-12-23 15:10:00,93.07,93.08,93.03,93.08,38200.0,72.1358,72.1436,72.1048,72.1436,38200.0
2013-12-23 15:20:00,93.08,93.09,93.04,93.08,82100.0,72.1436,72.1513,72.1126,72.1436,82100.0
2013-12-23 15:30:00,93.08,93.12,93.07,93.1,27100.0,72.1436,72.1746,72.1358,72.1591,27100.0
2013-12-23 15:40:00,93.1,93.11,93.04,93.04,35600.0,72.1591,72.1668,72.1126,72.1126,35600.0
2013-12-23 15:50:00,93.05,93.11,93.04,93.1,160800.0,72.1203,72.1668,72.1126,72.1591,160800.0
2013-12-24 09:30:00,93.17,93.2,93.11,93.14,30400.0,72.2133,72.2366,72.1668,72.1901,30400.0
2013-12-24 09:40:00,93.17,93.2,93.14,93.2,43100.0,72.2133,72.2366,72.1901,72.2366,43100.0
2013-12-24 09:50:00,93.2,93.21,93.15,93.15,39500.0,72.2366,72.2443,72.1978,72.1978,39500.0
2013-12-24 10:00:00,93.16,93.24,93.16,93.22,34700.0,72.2056,72.2676,72.2056,72.2521,34700.0
2013-12-24 10:10:00,93.23,93.29,93.2,93.28,49000.0,72.2598,72.3063,72.2366,72.2986,49000.0
2013-12-24 10:20:00,93.27,93.33,93.27,93.33,19200.0,72.2908,72.3374,72.2908,72.3374,19200.0
2013-12-24 10:30:00,93.32,93.35,93.31,93.35,44100.0,72.3296,72.3529,72.3218,72.3529,44100.0
2013-12-24 10:40:00,93.34,93.35,93.31,93.32,27400.0,72.3451,72.3529,72.3218,72.3296,27400.0
2013-12-24 10:50:00,93.31,93.37,93.3,93.35,24300.0,72.3218,72.3684,72.3141,72.3529,24300.0
2013-12-24 11:00:00,93.36,93.37,93.33,93.35,21800.0,72.3606,72.3684,72.3374,72.3529,21800.0
2013-12-24 11:10:00,93.36,93.4,93.35,93.36,41700.0,72.3606,72.3916,72.3529,72.3606,41700.0
2013-12-24 11:20:00,93.36,93.38,93.35,93.36,103600.0,72.3606,72.3761,72.3529,72.3606,103600.0
2013-12-24 11:30:00,93.36,93.38,93.32,93.34,88800.0,72.3606,72.3761,72.3296,72.3451,88800.0
2013-12-24 11:40:00,93.34,93.35,93.33,93.35,19100.0,72.3451,72.3529,72.3374,72.3529,19100.0
2013-12-24 11:50:00,93.34,93.38,93.32,93.37,20000.0,72.3451,72.3761,72.3296,72.3684,20000.0
2013-12-24 12:00:00,93.37,93.39,93.34,93.39,38800.0,72.3684,72.3839,72.3451,72.3839,38800.0
2013-12-24 12:10:00,93.39,93.4,93.37,93.4,18400.0,72.3839,72.3916,72.3684,72.3916,18400.0
2013-12-24 12:20:00,93.4,93.4,93.35,93.37,34800.0,72.3916,72.3916,72.3529,72.3684,34800.0
2013-12-24 12:30:00,93.36,93.37,93.33,93.37,47200.0,72.3606,72.3684,72.3374,72.3684,47200.0
2013-12-24 12:40:00,93.37,93.4,93.34,93.38,122500.0,72.3684,72.3916,72.3451,72.3761,122500.0
2013-12-24 12:50:00,93.39,93.4,93.37,93.39,50200.0,72.3839,72.3916,72.3684,72.3839,50200.0
2013-12-26 09:30:00,93.64,93.69,93.51,93.61,24100.0,72.5776,72.6164,72.4769,72.5544,24100.0
2013-12-26 09:40:00,93.62,93.67,93.6,93.63,26100.0,72.5621,72.6009,72.5466,72.5699,26100.0
2013-12-26 09:50:00,93.63,93.68,93.59,93.6,14600.0,72.5699,72.6086,72.5389,72.5466,14600.0
2013-12-26 10:00:00,93.61,93.66,93.57,93.58,21900.0,72.5544,72.5931,72.5234,72.5311,21900.0
2013-12-26 10:10:00,93.59,93.63,93.57,93.63,47000.0,72.5389,72.5699,72.5234,72.5699,47000.0
2013-12-26 10:20:00,93.62,93.65,93.6,93.63,22100.0,72.5621,72.5854,72.5466,72.5699,22100.0
2013-12-26 10:30:00,93.64,93.66,93.61,93.63,11000.0,72.5776,72.5931,72.5544,72.5699,11000.0
2013-12-26 10:40:00,93.63,93.66,93.58,93.59,20700.0,72.5699,72.5931,72.5311,72.5389,20700.0
2013-12-26 10:50:00,93.57,93.61,93.56,93.6,36500.0,72.5234,72.5544,72.5156,72.5466,36500.0
2013-12-26 11:00:00,93.6,93.61,93.56,93.58,25000.0,72.5466,72.5544,72.5156,72.5311,25000.0
2013-12-26 11:10:00,93.57,93.62,93.57,93.59,19600.0,72.5234,72.5621,72.5234,72.5389,19600.0
2013-12-26 11:20:00,93.6,93.63,93.59,93.61,11500.0,72.5466,72.5699,72.5389,72.5544,11500.0
2013-12-26 11:30:00,93.62,93.67,93.61,93.64,22600.0,72.5621,72.6009,72.5544,72.5776,22600.0
2013-12-26 11:40:00,93.64,93.65,93.61,93.64,10800.0,72.5776,72.5854,72.5544,72.5776,10800.0
2013-12-26 11:50:00,93.64,93.66,93.62,93.64,9200.0,72.5776,72.5931,72.5621,72.5776,9200.0
2013-12-26 12:00:00,93.63,93.65,93.6,93.61,12400.0,72.5699,72.5854,72.5466,72.5544,12400.0
2013-12-26 12:10:00,93.6,93.61,93.58,93.58,5400.0,72.5466,72.5544,72.5311,72.5311,5400.0
2013-12-26 12:20:00,93.59,93.64,93.58,93.64,18400.0,72.5389,72.5776,72.5311,72.5776,18400.0
2013-12-26 12:30:00,93.64,93.68,93.64,93.66,15300.0,72.5776,72.6086,72.5776,72.5931,15300.0
2013-12-26 12:40:00,93.66,93.72,93.66,93.71,29200.0,72.5931,72.6396,72.5931,72.6319,29200.0
2013-12-26 12:50:00,93.7,93.71,93.69,93.71,11100.0,72.6241,72.6319,72.6164,72.6319,11100.0
2013-12-26 13:00:00,93.71,93.72,93.69,93.7,40500.0,72.6319,72.6396,72.6164,72.6241,40500.0
2013-12-26 13:10:00,93.69,93.73,93.69,93.72,98000.0,72.6164,72.6474,72.6164,72.6396,98000.0
2013-12-26 13:20:00,93.71,93.73,93.7,93.72,22800.0,72.6319,72.6474,72.6241,72.6396,22800.0
2013-12-26 13:30:00,93.73,93.74,93.71,93.72,7200.0,72.6474,72.6551,72.6319,72.6396,7200.0
2013-12-26 13:40:00,93.72,93.74,93.71,93.74,24700.0,72.6396,72.6551,72.6319,72.6551,24700.0
2013-12-26 13:50:00,93.73,93.79,93.73,93.79,26700.0,72.6474,72.6939,72.6474,72.6939,26700.0
2013-12-26 14:00:00,93.79,93.8,93.76,93.78,34800.0,72.6939,72.7016,72.6706,72.6861,34800.0
2013-12-26 14:10:00,93.78,93.8,93.75,93.75,19800.0,72.6861,72.7016,72.6629,72.6629,19800.0
2013-12-26 14:20:00,93.76,93.78,93.73,93.77,103500.0,72.6706,72.6861,72.6474,72.6784,103500.0
2013-12-26 14:30:00,93.78,93.79,93.76,93.77,37500.0,72.6861,72.6939,72.6706,72.6784,37500.0
2013-12-26 14:40:00,93.77,93.77,93.72,93.75,24200.0,72.6784,72.6784,72.6396,72.6629,24200.0
2013-12-26 14:50:00,93.74,93.79,93.73,93.75,22000.0,72.6551,72.6939,72.6474,72.6629,22000.0
2013-12-26 15:00:00,93.77,93.82,93.76,93.79,27300.0,72.6784,72.7171,72.6706,72.6939,27300.0
2013-12-26 15:10:00,93.78,93.8,93.76,93.79,11700.0,72.6861,72.7016,72.6706,72.6939,11700.0
2013-12-26 15:20:00,93.8,93.81,93.77,93.81,20500.0,72.7016,72.7094,72.6784,72.7094,20500.0
2013-12-26 15:30:00,93.82,93.82,93.79,93.81,24000.0,72.7171,72.7171,72.6939,72.7094,24000.0
2013-12-26 15:40:00,93.79,93.81,93.76,93.76,35400.0,72.6939,72.7094,72.6706,72.6706,35400.0
2013-12-26 15:50:00,93.75,93.78,93.73,93.75,35400.0,72.6629,72.6861,72.6474,72.6629,35400.0
2013-12-27 09:30:00,93.95,94.0,93.78,93.84,42500.0,72.8179,72.8566,72.6861,72.7326,42500.0
2013-12-27 09:40:00,93.82,93.89,93.81,93.87,40300.0,72.7171,72.7714,72.7094,72.7559,40300.0
2013-12-27 09:50:00,93.88,93.93,93.87,93.89,22900.0,72.7636,72.8024,72.7559,72.7714,22900.0
2013-12-27 10:00:00,93.87,93.93,93.86,93.89,32700.0,72.7559,72.8024,72.7481,72.7714,32700.0
2013-12-27 10:10:00,93.89,93.89,93.84,93.87,17300.0,72.7714,72.7714,72.7326,72.7559,17300.0
2013-12-27 10:20:00,93.87,93.88,93.82,93.83,16500.0,72.7559,72.7636,72.7171,72.7249,16500.0
2013-12-27 10:30:00,93.83,93.83,93.76,93.78,13500.0,72.7249,72.7249,72.6706,72.6861,13500.0
2013-12-27 10:40:00,93.77,93.78,93.7,93.72,10000.0,72.6784,72.6861,72.6241,72.6396,10000.0
2013-12-27 10:50:00,93.71,93.76,93.7,93.71,26300.0,72.6319,72.6706,72.6241,72.6319,26300.0
2013-12-27 11:00:00,93.71,93.77,93.71,93.76,8200.0,72.6319,72.6784,72.6319,72.6706,8200.0
2013-12-27 11:10:00,93.77,93.81,93.74,93.8,14800.0,72.6784,72.7094,72.6551,72.7016,14800.0
2013-12-27 11:20:00,93.8,93.8,93.72,93.79,23500.0,72.7016,72.7016,72.6396,72.6939,23500.0
2013-12-27 11:30:00,93.8,93.85,93.77,93.77,8800.0,72.7016,72.7404,72.6784,72.6784,8800.0
2013-12-27 11:40:00,93.77,93.82,93.77,93.81,26600.0,72.6784,72.7171,72.6784,72.7094,26600.0
2013-12-27 11:50:00,93.82,93.86,93.81,93.84,24300.0,72.7171,72.7481,72.7094,72.7326,24300.0
2013-12-27 12:00:00,93.84,93.86,93.81,93.84,26800.0,72.7326,72.7481,72.7094,72.7326,26800.0
2013-12-27 12:10:00,93.84,93.86,93.8,93.83,14800.0,72.7326,72.7481,72.7016,72.7249,14800.0
2013-12-27 12:20:00,93.83,93.87,93.82,93.86,13700.0,72.7249,72.7559,72.7171,72.7481,13700.0
2013-12-27 12:30:00,93.84,93.87,93.84,93.86,5500.0,72.7326,72.7559,72.7326,72.7481,5500.0
2013-12-27 12:40:00,93.86,93.87,93.81,93.82,5100.0,72.7481,72.7559,72.7094,72.7171,5100.0
2013-12-27 12:50:00,93.82,93.85,93.8,93.81,31700.0,72.7171,72.7404,72.7016,72.7094,31700.0
2013-12-27 13:00:00,93.82,93.86,93.81,93.82,16100.0,72.7171,72.7481,72.7094,72.7171,16100.0
2013-12-27 13:10:00,93.81,93.84,93.81,93.83,24900.0,72.7094,72.7326,72.7094,72.7249,24900.0
2013-12-27 13:20:00,93.83,93.85,93.82,93.85,12700.0,72.7249,72.7404,72.7171,72.7404,12700.0
2013-12-27 13:30:00,93.85,93.85,93.79,93.83,18700.0,72.7404,72.7404,72.6939,72.7249,18700.0
2013-12-27 13:40:00,93.82,93.83,93.8,93.83,8200.0,72.7171,72.7249,72.7016,72.7249,8200.0
2013-12-27 13:50:00,93.83,93.86,93.82,93.84,18600.0,72.7249,72.7481,72.7171,72.7326,18600.0
2013-12-27 14:00:00,93.84,93.86,93.82,93.84,19300.0,72.7326,72.7481,72.7171,72.7326,19300.0
2013-12-27 14:10:00,93.85,93.87,93.81,93.86,29500.0,72.7404,72.7559,72.7094,72.7481,29500.0
2013-12-27 14:20:00,93.85,93.91,93.85,93.9,10500.0,72.7404,72.7869,72.7404,72.7791,10500.0
2013-12-27 14:30:00,93.89,93.9,93.86,93.87,12100.0,72.7714,72.7791,72.7481,72.7559,12100.0
2013-12-27 14:40:00,93.88,93.89,93.86,93.89,23600.0,72.7636,72.7714,72.7481,72.7714,23600.0
2013-12-27 14:50:00,93.89,93.89,93.82,93.83,17900.0,72.7714,72.7714,72.7171,72.7249,17900.0
2013-12-27 15:00:00,93.83,93.85,93.82,93.85,8700.0,72.7249,72.7404,72.7171,72.7404,8700.0
2013-12-27 15:10:00,93.84,93.85,93.82,93.84,6800.0,72.7326,72.7404,72.7171,72.7326,6800.0
2013-12-27 15:20:00,93.84,93.87,93.83,93.86,21100.0,72.7326,72.7559,72.7249,72.7481,21100.0
2013-12-27 15:30:00,93.86,93.9,93.85,93.88,16500.0,72.7481,72.7791,72.7404,72.7636,16500.0
2013-12-27 15:40:00,93.87,93.88,93.85,93.87,24600.0,72.7559,72.7636,72.7404,72.7559,24600.0
2013-12-27 15:50:00,93.87,93.9,93.83,93.85,67200.0,72.7559,72.7791,72.7249,72.7404,67200.0
2013-12-30 09:30:00,93.88,93.99,93.88,93.91,41600.0,72.7636,72.8489,72.7636,72.7869,41600.0
2013-12-30 09:40:00,93.88,93.92,93.87,93.87,8200.0,72.7636,72.7946,72.7559,72.7559,8200.0
2013-12-30 09:50:00,93.86,93.88,93.79,93.81,26800.0,72.7481,72.7636,72.6939,72.7094,26800.0
2013-12-30 10:00:00,93.81,93.86,93.79,93.81,16400.0,72.7094,72.7481,72.6939,72.7094,16400.0
2013-12-30 10:10:00,93.8,93.83,93.78,93.81,19200.0,72.7016,72.7249,72.6861,72.7094,19200.0
2013-12-30 10:20:00,93.82,93.83,93.74,93.75,17000.0,72.7171,72.7249,72.6551,72.6629,17000.0
2013-12-30 10:30:00,93.75,93.81,93.74,93.78,23100.0,72.6629,72.7094,72.6551,72.6861,23100.0
2013-12-30 10:40:00,93.78,93.8,93.77,93.78,10500.0,72.6861,72.7016,72.6784,72.6861,10500.0
2013-12-30 10:50:00,93.77,93.78,93.75,93.77,20500.0,72.6784,72.6861,72.6629,72.6784,20500.0
2013-12-30 11:00:00,93.78,93.82,93.77,93.8,15800.0,72.6861,72.7171,72.6784,72.7016,15800.0
2013-12-30 11:10:00,93.8,93.83,93.78,93.82,20000.0,72.7016,72.7249,72.6861,72.7171,20000.0
2013-12-30 11:20:00,93.8,93.83,93.79,93.8,14800.0,72.7016,72.7249,72.6939,72.7016,14800.0
2013-12-30 11:30:00,93.8,93.83,93.74,93.76,24200.0,72.7016,72.7249,72.6551,72.6706,24200.0
2013-12-30 11:40:00,93.75,93.8,93.75,93.78,9700.0,72.6629,72.7016,72.6629,72.6861,9700.0
2013-12-30 11:50:00,93.78,93.81,93.78,93.78,13600.0,72.6861,72.7094,72.6861,72.6861,13600.0
2013-12-30 12:00:00,93.78,93.8,93.76,93.77,33000.0,72.6861,72.7016,72.6706,72.6784,33000.0
2013-12-30 12:10:00,93.77,93.78,93.74,93.74,21100.0,72.6784,72.6861,72.6551,72.6551,21100.0
2013-12-30 12:20:00,93.75,93.76,93.71,93.73,26400.0,72.6629,72.6706,72.6319,72.6474,26400.0
2013-12-30 12:30:00,93.73,93.74,93.7,93.72,13900.0,72.6474,72.6551,72.6241,72.6396,13900.0
2013-12-30 12:40:00,93.71,93.74,93.71,93.72,7300.0,72.6319,72.6551,72.6319,72.6396,7300.0
2013-12-30 12:50:00,93.7,93.72,93.69,93.72,25800.0,72.6241,72.6396,72.6164,72.6396,25800.0
2013-12-30 13:00:00,93.71,93.73,93.71,93.73,5100.0,72.6319,72.6474,72.6319,72.6474,5100.0
2013-12-30 13:10:00,93.72,93.75,93.72,93.73,26900.0,72.6396,72.6629,72.6396,72.6474,26900.0
2013-12-30 13:20:00,93.74,93.74,93.71,93.72,9100.0,72.6551,72.6551,72.6319,72.6396,9100.0
2013-12-30 13:30:00,93.73,93.75,93.72,93.72,9600.0,72.6474,72.6629,72.6396,72.6396,9600.0
2013-12-30 13:40:00,93.72,93.73,93.68,93.72,75400.0,72.6396,72.6474,72.6086,72.6396,75400.0
2013-12-30 13:50:00,93.71,93.73,93.71,93.73,43400.0,72.6319,72.6474,72.6319,72.6474,43400.0
2013-12-30 14:00:00,93.73,93.76,93.71,93.75,52300.0,72.6474,72.6706,72.6319,72.6629,52300.0
2013-12-30 14:10:00,93.75,93.77,93.74,93.75,133400.0,72.6629,72.6784,72.6551,72.6629,133400.0
2013-12-30 14:20:00,93.75,93.77,93.74,93.77,32100.0,72.6629,72.6784,72.6551,72.6784,32100.0
2013-12-30 14:30:00,93.76,93.81,93.76,93.79,9800.0,72.6706,72.7094,72.6706,72.6939,9800.0
2013-12-30 14:40:00,93.8,93.82,93.79,93.81,12300.0,72.7016,72.7171,72.6939,72.7094,12300.0
2013-12-30 14:50:00,93.81,93.82,93.78,93.8,47000.0,72.7094,72.7171,72.6861,72.7016,47000.0
2013-12-30 15:00:00,93.8,93.81,93.76,93.76,27700.0,72.7016,72.7094,72.6706,72.6706,27700.0
2013-12-30 15:10:00,93.76,93.78,93.75,93.75,18800.0,72.6706,72.6861,72.6629,72.6629,18800.0
2013-12-30 15:20:00,93.76,93.79,93.75,93.77,21600.0,72.6706,72.6939,72.6629,72.6784,21600.0
2013-12-30 15:30:00,93.76,93.77,93.74,93.75,27800.0,72.6706,72.6784,72.6551,72.6629,27800.0
2013-12-30 15:40:00,93.75,93.79,93.73,93.78,33900.0,72.6629,72.6939,72.6474,72.6861,33900.0
2013-12-30 15:50:00,93.77,93.81,93.75,93.81,100500.0,72.6784,72.7094,72.6629,72.7094,100500.0
2013-12-31 09:30:00,93.89,93.99,93.84,93.89,121700.0,72.7714,72.8489,72.7326,72.7714,121700.0
2013-12-31 09:40:00,93.92,93.93,93.87,93.92,9500.0,72.7946,72.8024,72.7559,72.7946,9500.0
2013-12-31 09:50:00,93.92,93.97,93.91,93.97,20400.0,72.7946,72.8334,72.7869,72.8334,20400.0
2013-12-31 10:00:00,93.97,94.08,93.97,94.06,34800.0,72.8334,72.9187,72.8334,72.9032,34800.0
2013-12-31 10:10:00,94.05,94.08,94.01,94.04,29900.0,72.8954,72.9187,72.8644,72.8877,29900.0
2013-12-31 10:20:00,94.04,94.07,94.03,94.04,11700.0,72.8877,72.9109,72.8799,72.8877,11700.0
2013-12-31 10:30:00,94.05,94.08,94.04,94.04,13000.0,72.8954,72.9187,72.8877,72.8877,13000.0
2013-12-31 10:40:00,94.05,94.06,94.02,94.02,9500.0,72.8954,72.9032,72.8721,72.8721,9500.0
2013-12-31 10:50:00,94.03,94.05,94.01,94.05,18100.0,72.8799,72.8954,72.8644,72.8954,18100.0
2013-12-31 11:00:00,94.06,94.12,94.06,94.11,16400.0,72.9032,72.9497,72.9032,72.9419,16400.0
2013-12-31 11:10:00,94.11,94.17,94.11,94.13,37500.0,72.9419,72.9884,72.9419,72.9574,37500.0
2013-12-31 11:20:00,94.14,94.15,94.11,94.15,18200.0,72.9652,72.9729,72.9419,72.9729,18200.0
2013-12-31 11:30:00,94.15,94.16,94.13,94.13,32000.0,72.9729,72.9807,72.9574,72.9574,32000.0
2013-12-31 11:40:00,94.13,94.14,94.11,94.12,8700.0,72.9574,72.9652,72.9419,72.9497,8700.0
2013-12-31 11:50:00,94.13,94.13,94.09,94.1,11700.0,72.9574,72.9574,72.9264,72.9342,11700.0
2013-12-31 12:00:00,94.11,94.12,94.09,94.1,6500.0,72.9419,72.9497,72.9264,72.9342,6500.0
2013-12-31 12:10:00,94.11,94.12,94.09,94.09,25400.0,72.9419,72.9497,72.9264,72.9264,25400.0
2013-12-31 12:20:00,94.08,94.09,94.08,94.09,7700.0,72.9187,72.9264,72.9187,72.9264,7700.0
2013-12-31 12:30:00,94.09,94.12,94.09,94.12,24100.0,72.9264,72.9497,72.9264,72.9497,24100.0
2013-12-31 12:40:00,94.11,94.11,94.03,94.06,21400.0,72.9419,72.9419,72.8799,72.9032,21400.0
2013-12-31 12:50:00,94.05,94.07,94.04,94.05,7500.0,72.8954,72.9109,72.8877,72.8954,7500.0
2013-12-31 13:00:00,94.07,94.08,94.02,94.03,22700.0,72.9109,72.9187,72.8721,72.8799,22700.0
2013-12-31 13:10:00,94.03,94.05,94.03,94.04,9800.0,72.8799,72.8954,72.8799,72.8877,9800.0
2013-12-31 13:20:00,94.05,94.07,94.04,94.06,17300.0,72.8954,72.9109,72.8877,72.9032,17300.0
2013-12-31 13:30:00,94.07,94.07,94.06,94.06,10600.0,72.9109,72.9109,72.9032,72.9032,10600.0
2013-12-31 13:40:00,94.06,94.06,94.04,94.05,38300.0,72.9032,72.9032,72.8877,72.8954,38300.0
2013-12-31 13:50:00,94.06,94.07,94.05,94.05,16800.0,72.9032,72.9109,72.8954,72.8954,16800.0
2013-12-31 14:00:00,94.06,94.07,94.03,94.05,20300.0,72.9032,72.9109,72.8799,72.8954,20300.0
2013-12-31 14:10:00,94.05,94.06,94.04,94.04,7500.0,72.8954,72.9032,72.8877,72.8877,7500.0
2013-12-31 14:20:00,94.03,94.04,93.93,93.95,51000.0,72.8799,72.8877,72.8024,72.8179,51000.0
2013-12-31 14:30:00,93.96,93.97,93.89,93.9,35100.0,72.8256,72.8334,72.7714,72.7791,35100.0
2013-12-31 14:40:00,93.9,93.93,93.86,93.87,28800.0,72.7791,72.8024,72.7481,72.7559,28800.0
2013-12-31 14:50:00,93.89,93.92,93.88,93.92,11500.0,72.7714,72.7946,72.7636,72.7946,11500.0
2013-12-31 15:00:00,93.92,93.93,93.86,93.86,13000.0,72.7946,72.8024,72.7481,72.7481,13000.0
2013-12-31 15:10:00,93.87,93.92,93.87,93.92,19600.0,72.7559,72.7946,72.7559,72.7946,19600.0
2013-12-31 15:20:00,93.92,93.98,93.92,93.94,11800.0,72.7946,72.8411,72.7946,72.8101,11800.0
2013-12-31 15:30:00,93.97,94.04,93.97,94.01,24900.0,72.8334,72.8877,72.8334,72.8644,24900.0
2013-12-31 15:40:00,93.99,94.21,93.98,94.17,39200.0,72.8489,73.0194,72.8411,72.9884,39200.0
2013-12-31 15:50:00,94.16,94.2,94.02,94.13,41000.0,72.9807,73.0117,72.8721,72.9574,41000.0
2014-01-02 09:30:00,93.93,93.93,93.58,93.59,40100.0,72.8024,72.8024,72.5311,72.5389,40100.0
2014-01-02 09:40:00,93.59,93.76,93.5,93.76,25000.0,72.5389,72.6706,72.4691,72.6706,25000.0
2014-01-02 09:50:00,93.72,93.79,93.65,93.74,51900.0,72.6396,72.6939,72.5854,72.6551,51900.0
2014-01-02 10:00:00,93.7,93.76,93.5,93.62,38100.0,72.6241,72.6706,72.4691,72.5621,38100.0
2014-01-02 10:10:00,93.64,93.68,93.61,93.65,34800.0,72.5776,72.6086,72.5544,72.5854,34800.0
2014-01-02 10:20:00,93.66,93.67,93.57,93.63,25700.0,72.5931,72.6009,72.5234,72.5699,25700.0
2014-01-02 10:30:00,93.61,93.64,93.55,93.56,15400.0,72.5544,72.5776,72.5079,72.5156,15400.0
2014-01-02 10:40:00,93.58,93.7,93.58,93.64,20100.0,72.5311,72.6241,72.5311,72.5776,20100.0
2014-01-02 10:50:00,93.65,93.65,93.55,93.59,19300.0,72.5854,72.5854,72.5079,72.5389,19300.0
2014-01-02 11:00:00,93.59,93.59,93.51,93.56,18400.0,72.5389,72.5389,72.4769,72.5156,18400.0
2014-01-02 11:10:00,93.53,93.59,93.52,93.57,29800.0,72.4924,72.5389,72.4846,72.5234,29800.0
2014-01-02 11:20:00,93.57,93.6,93.5,93.53,23900.0,72.5234,72.5466,72.4691,72.4924,23900.0
2014-01-02 11:30:00,93.54,93.54,93.45,93.46,103000.0,72.5001,72.5001,72.4304,72.4381,103000.0
2014-01-02 11:40:00,93.46,93.5,93.4,93.41,24200.0,72.4381,72.4691,72.3916,72.3994,24200.0
2014-01-02 11:50:00,93.39,93.39,93.24,93.32,75600.0,72.3839,72.3839,72.2676,72.3296,75600.0
2014-01-02 12:00:00,93.34,93.38,93.31,93.37,19300.0,72.3451,72.3761,72.3218,72.3684,19300.0
2014-01-02 12:10:00,93.36,93.38,93.31,93.32,7000.0,72.3606,72.3761,72.3218,72.3296,7000.0
2014-01-02 12:20:00,93.31,93.33,93.26,93.29,29600.0,72.3218,72.3374,72.2831,72.3063,29600.0
2014-01-02 12:30:00,93.29,93.29,93.22,93.28,36700.0,72.3063,72.3063,72.2521,72.2986,36700.0
2014-01-02 12:40:00,93.29,93.29,93.18,93.26,18400.0,72.3063,72.3063,72.2211,72.2831,18400.0
2014-01-02 12:50:00,93.25,93.33,93.24,93.33,18000.0,72.2753,72.3374,72.2676,72.3374,18000.0
2014-01-02 13:00:00,93.32,93.37,93.31,93.33,13500.0,72.3296,72.3684,72.3218,72.3374,13500.0
2014-01-02 13:10:00,93.32,93.32,93.28,93.28,24300.0,72.3296,72.3296,72.2986,72.2986,24300.0
2014-01-02 13:20:00,93.28,93.33,93.25,93.28,25100.0,72.2986,72.3374,72.2753,72.2986,25100.0
2014-01-02 13:30:00,93.28,93.3,93.22,93.25,42400.0,72.2986,72.3141,72.2521,72.2753,42400.0
2014-01-02 13:40:00,93.24,93.35,93.21,93.31,50900.0,72.2676,72.3529,72.2443,72.3218,50900.0
2014-01-02 13:50:00,93.31,93.33,93.26,93.3,24700.0,72.3218,72.3374,72.2831,72.3141,24700.0
2014-01-02 14:00:00,93.3,93.37,93.3,93.35,33500.0,72.3141,72.3684,72.3141,72.3529,33500.0
2014-01-02 14:10:00,93.35,93.4,93.13,93.14,70800.0,72.3529,72.3916,72.1823,72.1901,70800.0
2014-01-02 14:20:00,93.14,93.2,93.09,93.16,30600.0,72.1901,72.2366,72.1513,72.2056,30600.0
2014-01-02 14:30:00,93.16,93.25,93.16,93.22,36900.0,72.2056,72.2753,72.2056,72.2521,36900.0
2014-01-02 14:40:00,93.23,93.3,93.22,93.29,27800.0,72.2598,72.3141,72.2521,72.3063,27800.0
2014-01-02 14:50:00,93.28,93.31,93.21,93.22,55400.0,72.2986,72.3218,72.2443,72.2521,55400.0
2014-01-02 15:00:00,93.21,93.27,93.2,93.27,49700.0,72.2443,72.2908,72.2366,72.2908,49700.0
2014-01-02 15:10:00,93.28,93.42,93.28,93.42,23100.0,72.2986,72.4071,72.2986,72.4071,23100.0
2014-01-02 15:20:00,93.41,93.43,93.34,93.34,19000.0,72.3994,72.4149,72.3451,72.3451,19000.0
2014-01-02 15:30:00,93.34,93.37,93.27,93.27,33600.0,72.3451,72.3684,72.2908,72.2908,33600.0
2014-01-02 15:40:00,93.29,93.44,93.28,93.39,104800.0,72.3063,72.4226,72.2986,72.3839,104800.0
2014-01-02 15:50:00,93.39,93.4,93.28,93.28,44900.0,72.3839,72.3916,72.2986,72.2986,44900.0
2014-01-03 09:30:00,93.49,93.64,93.4,93.62,28400.0,72.4614,72.5776,72.3916,72.5621,28400.0
2014-01-03 09:40:00,93.58,93.64,93.55,93.64,21900.0,72.5311,72.5776,72.5079,72.5776,21900.0
2014-01-03 09:50:00,93.65,93.67,93.59,93.65,28800.0,72.5854,72.6009,72.5389,72.5854,28800.0
2014-01-03 10:00:00,93.68,93.74,93.64,93.64,198500.0,72.6086,72.6551,72.5776,72.5776,198500.0
2014-01-03 10:10:00,93.62,93.69,93.62,93.62,27600.0,72.5621,72.6164,72.5621,72.5621,27600.0
2014-01-03 10:20:00,93.62,93.68,93.61,93.64,6900.0,72.5621,72.6086,72.5544,72.5776,6900.0
2014-01-03 10:30:00,93.64,93.68,93.62,93.63,18200.0,72.5776,72.6086,72.5621,72.5699,18200.0
2014-01-03 10:40:00,93.63,93.7,93.58,93.59,23200.0,72.5699,72.6241,72.5311,72.5389,23200.0
2014-01-03 10:50:00,93.61,93.64,93.58,93.63,18200.0,72.5544,72.5776,72.5311,72.5699,18200.0
2014-01-03 11:00:00,93.65,93.69,93.62,93.68,30100.0,72.5854,72.6164,72.5621,72.6086,30100.0
2014-01-03 11:10:00,93.69,93.69,93.49,93.53,42200.0,72.6164,72.6164,72.4614,72.4924,42200.0
2014-01-03 11:20:00,93.52,93.54,93.41,93.41,23200.0,72.4846,72.5001,72.3994,72.3994,23200.0
2014-01-03 11:30:00,93.42,93.45,93.4,93.44,22400.0,72.4071,72.4304,72.3916,72.4226,22400.0
2014-01-03 11:40:00,93.44,93.44,93.36,93.36,16400.0,72.4226,72.4226,72.3606,72.3606,16400.0
2014-01-03 11:50:00,93.38,93.4,93.3,93.33,12100.0,72.3761,72.3916,72.3141,72.3374,12100.0
2014-01-03 12:00:00,93.32,93.34,93.27,93.34,10700.0,72.3296,72.3451,72.2908,72.3451,10700.0
2014-01-03 12:10:00,93.33,93.37,93.33,93.34,19400.0,72.3374,72.3684,72.3374,72.3451,19400.0
2014-01-03 12:20:00,93.34,93.39,93.34,93.38,25300.0,72.3451,72.3839,72.3451,72.3761,25300.0
2014-01-03 12:30:00,93.39,93.43,93.38,93.43,28200.0,72.3839,72.4149,72.3761,72.4149,28200.0
2014-01-03 12:40:00,93.43,93.45,93.43,93.45,14400.0,72.4149,72.4304,72.4149,72.4304,14400.0
2014-01-03 12:50:00,93.44,93.45,93.39,93.4,10900.0,72.4226,72.4304,72.3839,72.3916,10900.0
2014-01-03 13:00:00,93.39,93.43,93.39,93.43,12300.0,72.3839,72.4149,72.3839,72.4149,12300.0
2014-01-03 13:10:00,93.42,93.43,93.37,93.39,15100.0,72.4071,72.4149,72.3684,72.3839,15100.0
2014-01-03 13:20:00,93.4,93.43,93.38,93.41,64300.0,72.3916,72.4149,72.3761,72.3994,64300.0
2014-01-03 13:30:00,93.41,93.41,93.33,93.38,28500.0,72.3994,72.3994,72.3374,72.3761,28500.0
2014-01-03 13:40:00,93.37,93.38,93.32,93.38,45800.0,72.3684,72.3761,72.3296,72.3761,45800.0
2014-01-03 13:50:00,93.37,93.4,93.37,93.39,15200.0,72.3684,72.3916,72.3684,72.3839,15200.0
2014-01-03 14:00:00,93.4,93.45,93.38,93.39,32900.0,72.3916,72.4304,72.3761,72.3839,32900.0
2014-01-03 14:10:00,93.38,93.44,93.38,93.43,49300.0,72.3761,72.4226,72.3761,72.4149,49300.0
2014-01-03 14:20:00,93.43,93.44,93.42,93.43,46700.0,72.4149,72.4226,72.4071,72.4149,46700.0
2014-01-03 14:30:00,93.44,93.48,93.42,93.47,74400.0,72.4226,72.4536,72.4071,72.4459,74400.0
2014-01-03 14:40:00,93.48,93.62,93.47,93.62,80600.0,72.4536,72.5621,72.4459,72.5621,80600.0
2014-01-03 14:50:00,93.62,93.66,93.61,93.61,22900.0,72.5621,72.5931,72.5544,72.5544,22900.0
2014-01-03 15:00:00,93.61,93.63,93.58,93.63,19300.0,72.5544,72.5699,72.5311,72.5699,19300.0
2014-01-03 15:10:00,93.62,93.77,93.62,93.72,48500.0,72.5621,72.6784,72.5621,72.6396,48500.0
2014-01-03 15:20:00,93.71,93.72,93.65,93.69,34800.0,72.6319,72.6396,72.5854,72.6164,34800.0
2014-01-03 15:30:00,93.69,93.73,93.68,93.69,23300.0,72.6164,72.6474,72.6086,72.6164,23300.0
2014-01-03 15:40:00,93.68,93.68,93.57,93.58,51300.0,72.6086,72.6086,72.5234,72.5311,51300.0
2014-01-03 15:50:00,93.59,93.59,93.42,93.43,75100.0,72.5389,72.5389,72.4071,72.4149,75100.0
2014-01-06 09:30:00,93.9,93.9,93.74,93.75,24700.0,72.7791,72.7791,72.6551,72.6629,24700.0
2014-01-06 09:40:00,93.71,93.72,93.6,93.65,24700.0,72.6319,72.6396,72.5466,72.5854,24700.0
2014-01-06 09:50:00,93.64,93.72,93.58,93.7,12200.0,72.5776,72.6396,72.5311,72.6241,12200.0
2014-01-06 10:00:00,93.7,93.7,93.58,93.69,23900.0,72.6241,72.6241,72.5311,72.6164,23900.0
2014-01-06 10:10:00,93.65,93.79,93.63,93.78,30500.0,72.5854,72.6939,72.5699,72.6861,30500.0
2014-01-06 10:20:00,93.79,93.81,93.72,93.75,15600.0,72.6939,72.7094,72.6396,72.6629,15600.0
2014-01-06 10:30:00,93.75,93.8,93.73,93.73,22600.0,72.6629,72.7016,72.6474,72.6474,22600.0
2014-01-06 10:40:00,93.72,93.73,93.61,93.62,48600.0,72.6396,72.6474,72.5544,72.5621,48600.0
2014-01-06 10:50:00,93.61,93.68,93.51,93.53,104800.0,72.5544,72.6086,72.4769,72.4924,104800.0
2014-01-06 11:00:00,93.51,93.55,93.5,93.52,42600.0,72.4769,72.5079,72.4691,72.4846,42600.0
2014-01-06 11:10:00,93.51,93.52,93.28,93.33,31800.0,72.4769,72.4846,72.2986,72.3374,31800.0
2014-01-06 11:20:00,93.31,93.35,93.26,93.34,30900.0,72.3218,72.3529,72.2831,72.3451,30900.0
2014-01-06 11:30:00,93.35,93.37,93.26,93.32,63300.0,72.3529,72.3684,72.2831,72.3296,63300.0
2014-01-06 11:40:00,93.32,93.35,93.29,93.32,25200.0,72.3296,72.3529,72.3063,72.3296,25200.0
2014-01-06 11:50:00,93.32,93.4,93.32,93.38,22800.0,72.3296,72.3916,72.3296,72.3761,22800.0
2014-01-06 12:00:00,93.39,93.42,93.32,93.38,25000.0,72.3839,72.4071,72.3296,72.3761,25000.0
2014-01-06 12:10:00,93.38,93.39,93.35,93.37,8400.0,72.3761,72.3839,72.3529,72.3684,8400.0
2014-01-06 12:20:00,93.38,93.42,93.37,93.38,10900.0,72.3761,72.4071,72.3684,72.3761,10900.0
2014-01-06 12:30:00,93.34,93.34,93.28,93.31,38700.0,72.3451,72.3451,72.2986,72.3218,38700.0
2014-01-06 12:40:00,93.3,93.34,93.29,93.32,90600.0,72.3141,72.3451,72.3063,72.3296,90600.0
2014-01-06 12:50:00,93.33,93.42,93.32,93.36,16500.0,72.3374,72.4071,72.3296,72.3606,16500.0
2014-01-06 13:00:00,93.38,93.39,93.34,93.34,9700.0,72.3761,72.3839,72.3451,72.3451,9700.0
2014-01-06 13:10:00,93.33,93.41,93.31,93.4,27400.0,72.3374,72.3994,72.3218,72.3916,27400.0
2014-01-06 13:20:00,93.4,93.41,93.37,93.38,57500.0,72.3916,72.3994,72.3684,72.3761,57500.0
2014-01-06 13:30:00,93.36,93.4,93.34,93.4,27000.0,72.3606,72.3916,72.3451,72.3916,27000.0
2014-01-06 13:40:00,93.4,93.43,93.37,93.37,24400.0,72.3916,72.4149,72.3684,72.3684,24400.0
2014-01-06 13:50:00,93.38,93.59,93.38,93.54,40400.0,72.3761,72.5389,72.3761,72.5001,40400.0
2014-01-06 14:00:00,93.55,93.57,93.47,93.47,57400.0,72.5079,72.5234,72.4459,72.4459,57400.0
2014-01-06 14:10:00,93.47,93.56,93.46,93.47,15400.0,72.4459,72.5156,72.4381,72.4459,15400.0
2014-01-06 14:20:00,93.47,93.57,93.47,93.5,11600.0,72.4459,72.5234,72.4459,72.4691,11600.0
2014-01-06 14:30:00,93.49,93.58,93.48,93.56,13300.0,72.4614,72.5311,72.4536,72.5156,13300.0
2014-01-06 14:40:00,93.56,93.63,93.56,93.6,48500.0,72.5156,72.5699,72.5156,72.5466,48500.0
2014-01-06 14:50:00,93.6,93.61,93.57,93.59,18200.0,72.5466,72.5544,72.5234,72.5389,18200.0
2014-01-06 15:00:00,93.55,93.56,93.48,93.5,25000.0,72.5079,72.5156,72.4536,72.4691,25000.0
2014-01-06 15:10:00,93.5,93.58,93.49,93.54,16900.0,72.4691,72.5311,72.4614,72.5001,16900.0
2014-01-06 15:20:00,93.55,93.56,93.51,93.55,17900.0,72.5079,72.5156,72.4769,72.5079,17900.0
2014-01-06 15:30:00,93.54,93.55,93.41,93.43,43800.0,72.5001,72.5079,72.3994,72.4149,43800.0
2014-01-06 15:40:00,93.43,93.52,93.41,93.48,38300.0,72.4149,72.4846,72.3994,72.4536,38300.0
2014-01-06 15:50:00,93.48,93.5,93.35,93.35,41800.0,72.4536,72.4691,72.3529,72.3529,41800.0
2014-01-07 09:30:00,93.7,93.77,93.66,93.74,18800.0,72.6241,72.6784,72.5931,72.6551,18800.0
2014-01-07 09:40:00,93.75,93.8,93.73,93.74,18800.0,72.6629,72.7016,72.6474,72.6551,18800.0
2014-01-07 09:50:00,93.77,93.91,93.76,93.9,40100.0,72.6784,72.7869,72.6706,72.7791,40100.0
2014-01-07 10:00:00,93.91,93.95,93.9,93.92,441000.0,72.7869,72.8179,72.7791,72.7946,441000.0
2014-01-07 10:10:00,93.92,93.95,93.89,93.91,43200.0,72.7946,72.8179,72.7714,72.7869,43200.0
2014-01-07 10:20:00,93.91,93.99,93.91,93.93,81800.0,72.7869,72.8489,72.7869,72.8024,81800.0
2014-01-07 10:30:00,93.94,93.98,93.92,93.98,44900.0,72.8101,72.8411,72.7946,72.8411,44900.0
2014-01-07 10:40:00,93.99,94.06,93.99,93.99,53000.0,72.8489,72.9032,72.8489,72.8489,53000.0
2014-01-07 10:50:00,94.0,94.0,93.95,93.96,16800.0,72.8566,72.8566,72.8179,72.8256,16800.0
2014-01-07 11:00:00,93.97,93.98,93.91,93.93,16000.0,72.8334,72.8411,72.7869,72.8024,16000.0
2014-01-07 11:10:00,93.94,93.95,93.92,93.94,16800.0,72.8101,72.8179,72.7946,72.8101,16800.0
2014-01-07 11:20:00,93.95,93.96,93.89,93.89,15300.0,72.8179,72.8256,72.7714,72.7714,15300.0
2014-01-07 11:30:00,93.89,93.93,93.89,93.91,75700.0,72.7714,72.8024,72.7714,72.7869,75700.0
2014-01-07 11:40:00,93.91,93.93,93.86,93.89,19700.0,72.7869,72.8024,72.7481,72.7714,19700.0
2014-01-07 11:50:00,93.89,93.9,93.84,93.86,21500.0,72.7714,72.7791,72.7326,72.7481,21500.0
2014-01-07 12:00:00,93.85,93.89,93.84,93.85,21600.0,72.7404,72.7714,72.7326,72.7404,21600.0
2014-01-07 12:10:00,93.84,93.86,93.82,93.84,11600.0,72.7326,72.7481,72.7171,72.7326,11600.0
2014-01-07 12:20:00,93.85,93.87,93.83,93.86,16700.0,72.7404,72.7559,72.7249,72.7481,16700.0
2014-01-07 12:30:00,93.86,93.9,93.86,93.87,38600.0,72.7481,72.7791,72.7481,72.7559,38600.0
2014-01-07 12:40:00,93.87,93.9,93.84,93.87,32000.0,72.7559,72.7791,72.7326,72.7559,32000.0
2014-01-07 12:50:00,93.88,93.92,93.87,93.92,12500.0,72.7636,72.7946,72.7559,72.7946,12500.0
2014-01-07 13:00:00,93.91,93.91,93.88,93.9,9800.0,72.7869,72.7869,72.7636,72.7791,9800.0
2014-01-07 13:10:00,93.9,93.91,93.88,93.89,16100.0,72.7791,72.7869,72.7636,72.7714,16100.0
2014-01-07 13:20:00,93.89,93.91,93.88,93.89,23500.0,72.7714,72.7869,72.7636,72.7714,23500.0
2014-01-07 13:30:00,93.89,93.93,93.88,93.92,7600.0,72.7714,72.8024,72.7636,72.7946,7600.0
2014-01-07 13:40:00,93.92,93.94,93.9,93.91,3100.0,72.7946,72.8101,72.7791,72.7869,3100.0
2014-01-07 13:50:00,93.9,93.9,93.79,93.8,15500.0,72.7791,72.7791,72.6939,72.7016,15500.0
2014-01-07 14:00:00,93.78,93.78,93.69,93.7,42100.0,72.6861,72.6861,72.6164,72.6241,42100.0
2014-01-07 14:10:00,93.7,93.73,93.7,93.73,16900.0,72.6241,72.6474,72.6241,72.6474,16900.0
2014-01-07 14:20:00,93.72,93.83,93.72,93.83,40300.0,72.6396,72.7249,72.6396,72.7249,40300.0
2014-01-07 14:30:00,93.83,93.89,93.83,93.88,44000.0,72.7249,72.7714,72.7249,72.7636,44000.0
2014-01-07 14:40:00,93.86,93.88,93.83,93.85,20900.0,72.7481,72.7636,72.7249,72.7404,20900.0
2014-01-07 14:50:00,93.84,93.85,93.82,93.84,48700.0,72.7326,72.7404,72.7171,72.7326,48700.0
2014-01-07 15:00:00,93.85,93.89,93.85,93.89,33400.0,72.7404,72.7714,72.7404,72.7714,33400.0
2014-01-07 15:10:00,93.89,93.9,93.86,93.9,27000.0,72.7714,72.7791,72.7481,72.7791,27000.0
2014-01-07 15:20:00,93.9,93.91,93.87,93.89,59400.0,72.7791,72.7869,72.7559,72.7714,59400.0
2014-01-07 15:30:00,93.9,93.96,93.87,93.89,268500.0,72.7791,72.8256,72.7559,72.7714,268500.0
2014-01-07 15:40:00,93.89,93.97,93.89,93.92,94300.0,72.7714,72.8334,72.7714,72.7946,94300.0
2014-01-07 15:50:00,93.92,93.97,93.84,93.85,123500.0,72.7946,72.8334,72.7326,72.7404,123500.0
2014-01-08 09:30:00,93.91,93.91,93.75,93.88,41000.0,72.7869,72.7869,72.6629,72.7636,41000.0
2014-01-08 09:40:00,93.9,93.9,93.63,93.69,33700.0,72.7791,72.7791,72.5699,72.6164,33700.0
2014-01-08 09:50:00,93.68,93.72,93.59,93.71,33100.0,72.6086,72.6396,72.5389,72.6319,33100.0
2014-01-08 10:00:00,93.7,93.84,93.65,93.81,41600.0,72.6241,72.7326,72.5854,72.7094,41600.0
2014-01-08 10:10:00,93.82,93.87,93.74,93.87,35700.0,72.7171,72.7559,72.6551,72.7559,35700.0
2014-01-08 10:20:00,93.88,93.98,93.88,93.92,33300.0,72.7636,72.8411,72.7636,72.7946,33300.0
2014-01-08 10:30:00,93.92,93.98,93.89,93.91,26700.0,72.7946,72.8411,72.7714,72.7869,26700.0
2014-01-08 10:40:00,93.91,93.94,93.85,93.88,18700.0,72.7869,72.8101,72.7404,72.7636,18700.0
2014-01-08 10:50:00,93.89,93.96,93.86,93.91,21300.0,72.7714,72.8256,72.7481,72.7869,21300.0
2014-01-08 11:00:00,93.91,93.92,93.77,93.78,149700.0,72.7869,72.7946,72.6784,72.6861,149700.0
2014-01-08 11:10:00,93.79,93.83,93.77,93.78,28600.0,72.6939,72.7249,72.6784,72.6861,28600.0
2014-01-08 11:20:00,93.79,93.83,93.75,93.78,21600.0,72.6939,72.7249,72.6629,72.6861,21600.0
2014-01-08 11:30:00,93.8,93.86,93.8,93.84,12600.0,72.7016,72.7481,72.7016,72.7326,12600.0
2014-01-08 11:40:00,93.86,93.93,93.86,93.88,21000.0,72.7481,72.8024,72.7481,72.7636,21000.0
2014-01-08 11:50:00,93.88,93.94,93.88,93.91,8200.0,72.7636,72.8101,72.7636,72.7869,8200.0
2014-01-08 12:00:00,93.9,93.93,93.86,93.86,10400.0,72.7791,72.8024,72.7481,72.7481,10400.0
2014-01-08 12:10:00,93.86,93.88,93.85,93.86,8900.0,72.7481,72.7636,72.7404,72.7481,8900.0
2014-01-08 12:20:00,93.86,93.86,93.84,93.84,9500.0,72.7481,72.7481,72.7326,72.7326,9500.0
2014-01-08 12:30:00,93.83,93.85,93.76,93.77,31200.0,72.7249,72.7404,72.6706,72.6784,31200.0
2014-01-08 12:40:00,93.77,93.81,93.77,93.79,19200.0,72.6784,72.7094,72.6784,72.6939,19200.0
2014-01-08 12:50:00,93.8,93.82,93.77,93.81,8000.0,72.7016,72.7171,72.6784,72.7094,8000.0
2014-01-08 13:00:00,93.81,93.87,93.78,93.87,13200.0,72.7094,72.7559,72.6861,72.7559,13200.0
2014-01-08 13:10:00,93.87,93.89,93.75,93.79,53300.0,72.7559,72.7714,72.6629,72.6939,53300.0
2014-01-08 13:20:00,93.79,93.85,93.75,93.84,23200.0,72.6939,72.7404,72.6629,72.7326,23200.0
2014-01-08 13:30:00,93.85,93.89,93.84,93.85,13400.0,72.7404,72.7714,72.7326,72.7404,13400.0
2014-01-08 13:40:00,93.85,93.91,93.82,93.85,36500.0,72.7404,72.7869,72.7171,72.7404,36500.0
2014-01-08 13:50:00,93.84,93.93,93.83,93.88,26200.0,72.7326,72.8024,72.7249,72.7636,26200.0
2014-01-08 14:00:00,93.88,93.96,93.71,93.73,68200.0,72.7636,72.8256,72.6319,72.6474,68200.0
2014-01-08 14:10:00,93.72,93.88,93.7,93.85,44800.0,72.6396,72.7636,72.6241,72.7404,44800.0
2014-01-08 14:20:00,93.88,93.91,93.76,93.79,51100.0,72.7636,72.7869,72.6706,72.6939,51100.0
2014-01-08 14:30:00,93.77,93.84,93.73,93.75,35400.0,72.6784,72.7326,72.6474,72.6629,35400.0
2014-01-08 14:40:00,93.77,93.81,93.74,93.75,62500.0,72.6784,72.7094,72.6551,72.6629,62500.0
2014-01-08 14:50:00,93.76,93.81,93.72,93.77,27200.0,72.6706,72.7094,72.6396,72.6784,27200.0
2014-01-08 15:00:00,93.78,93.81,93.72,93.75,14200.0,72.6861,72.7094,72.6396,72.6629,14200.0
2014-01-08 15:10:00,93.75,93.77,93.67,93.68,34000.0,72.6629,72.6784,72.6009,72.6086,34000.0
2014-01-08 15:20:00,93.67,93.67,93.6,93.61,36200.0,72.6009,72.6009,72.5466,72.5544,36200.0
2014-01-08 15:30:00,93.62,93.75,93.61,93.75,65600.0,72.5621,72.6629,72.5544,72.6629,65600.0
2014-01-08 15:40:00,93.75,93.89,93.7,93.88,63400.0,72.6629,72.7714,72.6241,72.7636,63400.0
2014-01-08 15:50:00,93.89,93.91,93.82,93.87,47600.0,72.7714,72.7869,72.7171,72.7559,47600.0
2014-01-09 09:30:00,94.2,94.2,94.0,94.01,32200.0,73.0117,73.0117,72.8566,72.8644,32200.0
2014-01-09 09:40:00,94.04,94.04,93.93,94.02,32400.0,72.8877,72.8877,72.8024,72.8721,32400.0
2014-01-09 09:50:00,94.03,94.09,93.96,94.09,26700.0,72.8799,72.9264,72.8256,72.9264,26700.0
2014-01-09 10:00:00,94.11,94.13,93.95,93.98,30900.0,72.9419,72.9574,72.8179,72.8411,30900.0
2014-01-09 10:10:00,93.96,93.98,93.89,93.98,9000.0,72.8256,72.8411,72.7714,72.8411,9000.0
2014-01-09 10:20:00,93.98,93.98,93.89,93.93,15200.0,72.8411,72.8411,72.7714,72.8024,15200.0
2014-01-09 10:30:00,93.95,93.95,93.88,93.92,21300.0,72.8179,72.8179,72.7636,72.7946,21300.0
2014-01-09 10:40:00,93.91,93.94,93.67,93.72,60100.0,72.7869,72.8101,72.6009,72.6396,60100.0
2014-01-09 10:50:00,93.71,93.73,93.6,93.69,46900.0,72.6319,72.6474,72.5466,72.6164,46900.0
2014-01-09 11:00:00,93.67,93.67,93.53,93.55,28800.0,72.6009,72.6009,72.4924,72.5079,28800.0
2014-01-09 11:10:00,93.56,93.62,93.52,93.62,17300.0,72.5156,72.5621,72.4846,72.5621,17300.0
2014-01-09 11:20:00,93.62,93.67,93.6,93.64,22300.0,72.5621,72.6009,72.5466,72.5776,22300.0
2014-01-09 11:30:00,93.64,93.71,93.6,93.71,23000.0,72.5776,72.6319,72.5466,72.6319,23000.0
2014-01-09 11:40:00,93.72,93.73,93.67,93.7,24100.0,72.6396,72.6474,72.6009,72.6241,24100.0
2014-01-09 11:50:00,93.69,93.7,93.66,93.67,16000.0,72.6164,72.6241,72.5931,72.6009,16000.0
2014-01-09 12:00:00,93.68,93.73,93.66,93.7,19900.0,72.6086,72.6474,72.5931,72.6241,19900.0
2014-01-09 12:10:00,93.69,93.71,93.69,93.69,7800.0,72.6164,72.6319,72.6164,72.6164,7800.0
2014-01-09 12:20:00,93.69,93.76,93.69,93.74,55700.0,72.6164,72.6706,72.6164,72.6551,55700.0
2014-01-09 12:30:00,93.76,93.86,93.76,93.84,20600.0,72.6706,72.7481,72.6706,72.7326,20600.0
2014-01-09 12:40:00,93.84,93.85,93.79,93.8,15700.0,72.7326,72.7404,72.6939,72.7016,15700.0
2014-01-09 12:50:00,93.81,93.87,93.8,93.87,14100.0,72.7094,72.7559,72.7016,72.7559,14100.0
2014-01-09 13:00:00,93.87,93.88,93.82,93.82,12000.0,72.7559,72.7636,72.7171,72.7171,12000.0
2014-01-09 13:10:00,93.81,93.83,93.78,93.8,4500.0,72.7094,72.7249,72.6861,72.7016,4500.0
2014-01-09 13:20:00,93.8,93.86,93.78,93.85,28700.0,72.7016,72.7481,72.6861,72.7404,28700.0
2014-01-09 13:30:00,93.83,93.85,93.75,93.77,19700.0,72.7249,72.7404,72.6629,72.6784,19700.0
2014-01-09 13:40:00,93.78,93.8,93.74,93.74,13300.0,72.6861,72.7016,72.6551,72.6551,13300.0
2014-01-09 13:50:00,93.74,93.76,93.7,93.71,21100.0,72.6551,72.6706,72.6241,72.6319,21100.0
2014-01-09 14:00:00,93.71,93.71,93.59,93.62,31500.0,72.6319,72.6319,72.5389,72.5621,31500.0
2014-01-09 14:10:00,93.63,93.68,93.63,93.68,40400.0,72.5699,72.6086,72.5699,72.6086,40400.0
2014-01-09 14:20:00,93.66,93.75,93.66,93.72,15700.0,72.5931,72.6629,72.5931,72.6396,15700.0
2014-01-09 14:30:00,93.71,93.72,93.66,93.68,8900.0,72.6319,72.6396,72.5931,72.6086,8900.0
2014-01-09 14:40:00,93.67,93.82,93.67,93.82,45000.0,72.6009,72.7171,72.6009,72.7171,45000.0
2014-01-09 14:50:00,93.82,93.87,93.8,93.8,17200.0,72.7171,72.7559,72.7016,72.7016,17200.0
2014-01-09 15:00:00,93.82,93.86,93.8,93.83,30200.0,72.7171,72.7481,72.7016,72.7249,30200.0
2014-01-09 15:10:00,93.83,93.96,93.83,93.91,22400.0,72.7249,72.8256,72.7249,72.7869,22400.0
2014-01-09 15:20:00,93.91,93.96,93.9,93.95,13600.0,72.7869,72.8256,72.7791,72.8179,13600.0
2014-01-09 15:30:00,93.95,93.97,93.85,93.91,33900.0,72.8179,72.8334,72.7404,72.7869,33900.0
2014-01-09 15:40:00,93.91,93.95,93.9,93.95,44400.0,72.7869,72.8179,72.7791,72.8179,44400.0
2014-01-09 15:50:00,93.97,93.99,93.91,93.94,32100.0,72.8334,72.8489,72.7869,72.8101,32100.0
2014-01-10 09:30:00,94.07,94.13,93.92,94.03,12100.0,72.9109,72.9574,72.7946,72.8799,12100.0
2014-01-10 09:40:00,94.03,94.06,93.92,93.96,17400.0,72.8799,72.9032,72.7946,72.8256,17400.0
2014-01-10 09:50:00,93.99,94.08,93.93,93.93,24000.0,72.8489,72.9187,72.8024,72.8024,24000.0
2014-01-10 10:00:00,93.91,93.91,93.67,93.76,37900.0,72.7869,72.7869,72.6009,72.6706,37900.0
2014-01-10 10:10:00,93.75,93.88,93.7,93.88,14900.0,72.6629,72.7636,72.6241,72.7636,14900.0
2014-01-10 10:20:00,93.86,93.9,93.83,93.85,14500.0,72.7481,72.7791,72.7249,72.7404,14500.0
2014-01-10 10:30:00,93.86,93.86,93.73,93.76,8300.0,72.7481,72.7481,72.6474,72.6706,8300.0
2014-01-10 10:40:00,93.75,93.85,93.72,93.84,21300.0,72.6629,72.7404,72.6396,72.7326,21300.0
2014-01-10 10:50:00,93.86,93.9,93.81,93.87,24700.0,72.7481,72.7791,72.7094,72.7559,24700.0
2014-01-10 11:00:00,93.87,93.89,93.79,93.84,11100.0,72.7559,72.7714,72.6939,72.7326,11100.0
2014-01-10 11:10:00,93.86,93.86,93.8,93.8,4500.0,72.7481,72.7481,72.7016,72.7016,4500.0
2014-01-10 11:20:00,93.76,93.79,93.71,93.78,5700.0,72.6706,72.6939,72.6319,72.6861,5700.0
2014-01-10 11:30:00,93.77,93.77,93.68,93.76,36400.0,72.6784,72.6784,72.6086,72.6706,36400.0
2014-01-10 11:40:00,93.76,93.79,93.71,93.77,37300.0,72.6706,72.6939,72.6319,72.6784,37300.0
2014-01-10 11:50:00,93.76,93.78,93.71,93.76,318200.0,72.6706,72.6861,72.6319,72.6706,318200.0
2014-01-10 12:00:00,93.77,93.8,93.72,93.79,28600.0,72.6784,72.7016,72.6396,72.6939,28600.0
2014-01-10 12:10:00,93.79,93.89,93.76,93.87,32900.0,72.6939,72.7714,72.6706,72.7559,32900.0
2014-01-10 12:20:00,93.87,93.89,93.86,93.89,97300.0,72.7559,72.7714,72.7481,72.7714,97300.0
2014-01-10 12:30:00,93.88,93.9,93.87,93.88,53100.0,72.7636,72.7791,72.7559,72.7636,53100.0
2014-01-10 12:40:00,93.89,94.03,93.89,93.98,26800.0,72.7714,72.8799,72.7714,72.8411,26800.0
2014-01-10 12:50:00,93.99,93.99,93.89,93.9,91600.0,72.8489,72.8489,72.7714,72.7791,91600.0
2014-01-10 13:00:00,93.91,93.95,93.89,93.95,9400.0,72.7869,72.8179,72.7714,72.8179,9400.0
2014-01-10 13:10:00,93.95,93.96,93.91,93.93,29500.0,72.8179,72.8256,72.7869,72.8024,29500.0
2014-01-10 13:20:00,93.96,93.96,93.93,93.95,34900.0,72.8256,72.8256,72.8024,72.8179,34900.0
2014-01-10 13:30:00,93.94,93.96,93.93,93.94,9100.0,72.8101,72.8256,72.8024,72.8101,9100.0
2014-01-10 13:40:00,93.96,93.99,93.96,93.98,12300.0,72.8256,72.8489,72.8256,72.8411,12300.0
2014-01-10 13:50:00,93.97,94.0,93.86,93.86,22500.0,72.8334,72.8566,72.7481,72.7481,22500.0
2014-01-10 14:00:00,93.87,93.93,93.87,93.93,17800.0,72.7559,72.8024,72.7559,72.8024,17800.0
2014-01-10 14:10:00,93.93,93.93,93.89,93.92,56000.0,72.8024,72.8024,72.7714,72.7946,56000.0
2014-01-10 14:20:00,93.93,93.94,93.88,93.89,44200.0,72.8024,72.8101,72.7636,72.7714,44200.0
2014-01-10 14:30:00,93.9,93.95,93.9,93.92,22500.0,72.7791,72.8179,72.7791,72.7946,22500.0
2014-01-10 14:40:00,93.94,93.98,93.93,93.93,178800.0,72.8101,72.8411,72.8024,72.8024,178800.0
2014-01-10 14:50:00,93.94,93.94,93.9,93.92,30700.0,72.8101,72.8101,72.7791,72.7946,30700.0
2014-01-10 15:00:00,93.92,94.06,93.92,94.05,90500.0,72.7946,72.9032,72.7946,72.8954,90500.0
2014-01-10 15:10:00,94.04,94.12,94.04,94.08,212400.0,72.8877,72.9497,72.8877,72.9187,212400.0
2014-01-10 15:20:00,94.09,94.09,94.07,94.09,143700.0,72.9264,72.9264,72.9109,72.9264,143700.0
2014-01-10 15:30:00,94.09,94.14,94.08,94.1,33400.0,72.9264,72.9652,72.9187,72.9342,33400.0
2014-01-10 15:40:00,94.1,94.15,94.03,94.03,23700.0,72.9342,72.9729,72.8799,72.8799,23700.0
2014-01-10 15:50:00,94.03,94.11,94.02,94.09,27600.0,72.8799,72.9419,72.8721,72.9264,27600.0
2014-01-13 09:30:00,93.88,94.09,93.88,94.09,50000.0,72.7636,72.9264,72.7636,72.9264,50000.0
2014-01-13 09:40:00,94.02,94.09,93.97,94.06,72600.0,72.8721,72.9264,72.8334,72.9032,72600.0
2014-01-13 09:50:00,94.06,94.07,93.97,93.99,64400.0,72.9032,72.9109,72.8334,72.8489,64400.0
2014-01-13 10:00:00,94.0,94.13,94.0,94.1,44100.0,72.8566,72.9574,72.8566,72.9342,44100.0
2014-01-13 10:10:00,94.1,94.13,94.04,94.08,15800.0,72.9342,72.9574,72.8877,72.9187,15800.0
2014-01-13 10:20:00,94.08,94.18,94.06,94.17,18800.0,72.9187,72.9962,72.9032,72.9884,18800.0
2014-01-13 10:30:00,94.17,94.19,94.16,94.18,26800.0,72.9884,73.0039,72.9807,72.9962,26800.0
2014-01-13 10:40:00,94.14,94.16,94.12,94.14,46900.0,72.9652,72.9807,72.9497,72.9652,46900.0
2014-01-13 10:50:00,94.14,94.16,94.09,94.09,47100.0,72.9652,72.9807,72.9264,72.9264,47100.0
2014-01-13 11:00:00,94.08,94.09,93.97,93.97,86400.0,72.9187,72.9264,72.8334,72.8334,86400.0
2014-01-13 11:10:00,93.97,94.04,93.97,94.0,45700.0,72.8334,72.8877,72.8334,72.8566,45700.0
2014-01-13 11:20:00,94.0,94.01,93.97,94.01,16700.0,72.8566,72.8644,72.8334,72.8644,16700.0
2014-01-13 11:30:00,94.02,94.05,93.99,94.04,25800.0,72.8721,72.8954,72.8489,72.8877,25800.0
2014-01-13 11:40:00,94.05,94.09,94.04,94.06,44000.0,72.8954,72.9264,72.8877,72.9032,44000.0
2014-01-13 11:50:00,94.07,94.07,94.03,94.04,25600.0,72.9109,72.9109,72.8799,72.8877,25600.0
2014-01-13 12:00:00,94.04,94.04,93.94,93.95,36900.0,72.8877,72.8877,72.8101,72.8179,36900.0
2014-01-13 12:10:00,93.96,94.0,93.93,93.98,22100.0,72.8256,72.8566,72.8024,72.8411,22100.0
2014-01-13 12:20:00,93.98,94.0,93.82,93.83,12700.0,72.8411,72.8566,72.7171,72.7249,12700.0
2014-01-13 12:30:00,93.81,93.81,93.74,93.75,14000.0,72.7094,72.7094,72.6551,72.6629,14000.0
2014-01-13 12:40:00,93.76,93.78,93.73,93.73,15700.0,72.6706,72.6861,72.6474,72.6474,15700.0
2014-01-13 12:50:00,93.73,93.73,93.62,93.62,25300.0,72.6474,72.6474,72.5621,72.5621,25300.0
2014-01-13 13:00:00,93.61,93.64,93.53,93.62,51900.0,72.5544,72.5776,72.4924,72.5621,51900.0
2014-01-13 13:10:00,93.62,93.63,93.44,93.48,33100.0,72.5621,72.5699,72.4226,72.4536,33100.0
2014-01-13 13:20:00,93.48,93.6,93.48,93.58,16900.0,72.4536,72.5466,72.4536,72.5311,16900.0
2014-01-13 13:30:00,93.56,93.57,93.49,93.54,34300.0,72.5156,72.5234,72.4614,72.5001,34300.0
2014-01-13 13:40:00,93.53,93.53,93.43,93.48,32200.0,72.4924,72.4924,72.4149,72.4536,32200.0
2014-01-13 13:50:00,93.48,93.56,93.48,93.56,27100.0,72.4536,72.5156,72.4536,72.5156,27100.0
2014-01-13 14:00:00,93.54,93.56,93.46,93.51,30200.0,72.5001,72.5156,72.4381,72.4769,30200.0
2014-01-13 14:10:00,93.51,93.54,93.41,93.41,65400.0,72.4769,72.5001,72.3994,72.3994,65400.0
2014-01-13 14:20:00,93.43,93.47,93.35,93.39,43700.0,72.4149,72.4459,72.3529,72.3839,43700.0
2014-01-13 14:30:00,93.37,93.4,93.3,93.33,37800.0,72.3684,72.3916,72.3141,72.3374,37800.0
2014-01-13 14:40:00,93.33,93.37,93.24,93.27,24000.0,72.3374,72.3684,72.2676,72.2908,24000.0
2014-01-13 14:50:00,93.27,93.28,93.17,93.24,26100.0,72.2908,72.2986,72.2133,72.2676,26100.0
2014-01-13 15:00:00,93.23,93.23,92.99,93.07,60300.0,72.2598,72.2598,72.0738,72.1358,60300.0
2014-01-13 15:10:00,93.06,93.13,93.05,93.13,78900.0,72.1281,72.1823,72.1203,72.1823,78900.0
2014-01-13 15:20:00,93.12,93.12,93.03,93.08,41100.0,72.1746,72.1746,72.1048,72.1436,41100.0
2014-01-13 15:30:00,93.08,93.08,92.96,93.01,40200.0,72.1436,72.1436,72.0506,72.0893,40200.0
2014-01-13 15:40:00,93.0,93.06,92.92,93.03,59100.0,72.0816,72.1281,72.0196,72.1048,59100.0
2014-01-13 15:50:00,93.03,93.1,93.03,93.07,98300.0,72.1048,72.1591,72.1048,72.1358,98300.0
2014-01-14 09:30:00,93.28,93.54,93.26,93.39,26300.0,72.2986,72.5001,72.2831,72.3839,26300.0
2014-01-14 09:40:00,93.37,93.37,93.25,93.27,26300.0,72.3684,72.3684,72.2753,72.2908,26300.0
2014-01-14 09:50:00,93.28,93.36,93.21,93.32,37600.0,72.2986,72.3606,72.2443,72.3296,37600.0
2014-01-14 10:00:00,93.4,93.51,93.35,93.49,91300.0,72.3916,72.4769,72.3529,72.4614,91300.0
2014-01-14 10:10:00,93.47,93.52,93.44,93.52,80000.0,72.4459,72.4846,72.4226,72.4846,80000.0
2014-01-14 10:20:00,93.52,93.54,93.43,93.47,71100.0,72.4846,72.5001,72.4149,72.4459,71100.0
2014-01-14 10:30:00,93.47,93.53,93.45,93.45,13100.0,72.4459,72.4924,72.4304,72.4304,13100.0
2014-01-14 10:40:00,93.45,93.56,93.45,93.48,44700.0,72.4304,72.5156,72.4304,72.4536,44700.0
2014-01-14 10:50:00,93.48,93.63,93.47,93.59,25700.0,72.4536,72.5699,72.4459,72.5389,25700.0
2014-01-14 11:00:00,93.6,93.63,93.56,93.56,25900.0,72.5466,72.5699,72.5156,72.5156,25900.0
2014-01-14 11:10:00,93.56,93.74,93.56,93.72,43500.0,72.5156,72.6551,72.5156,72.6396,43500.0
2014-01-14 11:20:00,93.72,93.77,93.66,93.66,39900.0,72.6396,72.6784,72.5931,72.5931,39900.0
2014-01-14 11:30:00,93.66,93.71,93.64,93.65,17200.0,72.5931,72.6319,72.5776,72.5854,17200.0
2014-01-14 11:40:00,93.66,93.68,93.64,93.65,21600.0,72.5931,72.6086,72.5776,72.5854,21600.0
2014-01-14 11:50:00,93.64,93.67,93.61,93.67,14300.0,72.5776,72.6009,72.5544,72.6009,14300.0
2014-01-14 12:00:00,93.68,93.68,93.64,93.66,10700.0,72.6086,72.6086,72.5776,72.5931,10700.0
2014-01-14 12:10:00,93.68,93.76,93.68,93.75,15300.0,72.6086,72.6706,72.6086,72.6629,15300.0
2014-01-14 12:20:00,93.75,93.84,93.74,93.79,72500.0,72.6629,72.7326,72.6551,72.6939,72500.0
2014-01-14 12:30:00,93.8,93.83,93.76,93.82,20300.0,72.7016,72.7249,72.6706,72.7171,20300.0
2014-01-14 12:40:00,93.83,93.87,93.81,93.83,15100.0,72.7249,72.7559,72.7094,72.7249,15100.0
2014-01-14 12:50:00,93.82,93.82,93.77,93.77,10500.0,72.7171,72.7171,72.6784,72.6784,10500.0
2014-01-14 13:00:00,93.78,93.8,93.73,93.76,14600.0,72.6861,72.7016,72.6474,72.6706,14600.0
2014-01-14 13:10:00,93.76,93.85,93.74,93.8,46700.0,72.6706,72.7404,72.6551,72.7016,46700.0
2014-01-14 13:20:00,93.8,93.81,93.76,93.78,21200.0,72.7016,72.7094,72.6706,72.6861,21200.0
2014-01-14 13:30:00,93.77,93.88,93.75,93.85,11300.0,72.6784,72.7636,72.6629,72.7404,11300.0
2014-01-14 13:40:00,93.86,93.87,93.75,93.75,20000.0,72.7481,72.7559,72.6629,72.6629,20000.0
2014-01-14 13:50:00,93.75,93.79,93.75,93.78,6000.0,72.6629,72.6939,72.6629,72.6861,6000.0
2014-01-14 14:00:00,93.78,93.8,93.74,93.77,80300.0,72.6861,72.7016,72.6551,72.6784,80300.0
2014-01-14 14:10:00,93.77,93.78,93.72,93.73,65800.0,72.6784,72.6861,72.6396,72.6474,65800.0
2014-01-14 14:20:00,93.73,93.83,93.73,93.83,34600.0,72.6474,72.7249,72.6474,72.7249,34600.0
2014-01-14 14:30:00,93.85,93.88,93.82,93.86,41600.0,72.7404,72.7636,72.7171,72.7481,41600.0
2014-01-14 14:40:00,93.83,93.88,93.81,93.87,18600.0,72.7249,72.7636,72.7094,72.7559,18600.0
2014-01-14 14:50:00,93.87,93.89,93.79,93.82,20800.0,72.7559,72.7714,72.6939,72.7171,20800.0
2014-01-14 15:00:00,93.82,93.84,93.8,93.84,13800.0,72.7171,72.7326,72.7016,72.7326,13800.0
2014-01-14 15:10:00,93.84,93.96,93.83,93.93,21500.0,72.7326,72.8256,72.7249,72.8024,21500.0
2014-01-14 15:20:00,93.93,93.98,93.92,93.97,29700.0,72.8024,72.8411,72.7946,72.8334,29700.0
2014-01-14 15:30:00,93.95,93.98,93.93,93.96,19900.0,72.8179,72.8411,72.8024,72.8256,19900.0
2014-01-14 15:40:00,93.94,93.96,93.84,93.89,41500.0,72.8101,72.8256,72.7326,72.7714,41500.0
2014-01-14 15:50:00,93.89,93.96,93.85,93.95,56500.0,72.7714,72.8256,72.7404,72.8179,56500.0
2014-01-15 09:30:00,94.12,94.29,94.12,94.26,79300.0,72.9497,73.0814,72.9497,73.0582,79300.0
2014-01-15 09:40:00,94.27,94.32,94.21,94.32,31900.0,73.0659,73.1047,73.0194,73.1047,31900.0
2014-01-15 09:50:00,94.32,94.32,94.17,94.25,59200.0,73.1047,73.1047,72.9884,73.0504,59200.0
2014-01-15 10:00:00,94.27,94.44,94.27,94.43,62000.0,73.0659,73.1977,73.0659,73.1899,62000.0
2014-01-15 10:10:00,94.45,94.48,94.42,94.44,26700.0,73.2054,73.2287,73.1822,73.1977,26700.0
2014-01-15 10:20:00,94.44,94.45,94.41,94.45,16300.0,73.1977,73.2054,73.1744,73.2054,16300.0
2014-01-15 10:30:00,94.46,94.49,94.39,94.39,17500.0,73.2132,73.2364,73.1589,73.1589,17500.0
2014-01-15 10:40:00,94.38,94.39,94.35,94.37,25500.0,73.1512,73.1589,73.1279,73.1434,25500.0
2014-01-15 10:50:00,94.37,94.4,94.35,94.39,16400.0,73.1434,73.1667,73.1279,73.1589,16400.0
2014-01-15 11:00:00,94.39,94.58,94.39,94.55,35100.0,73.1589,73.3062,73.1589,73.2829,35100.0
2014-01-15 11:10:00,94.55,94.57,94.51,94.53,47200.0,73.2829,73.2984,73.2519,73.2674,47200.0
2014-01-15 11:20:00,94.54,94.54,94.39,94.42,25500.0,73.2752,73.2752,73.1589,73.1822,25500.0
2014-01-15 11:30:00,94.42,94.46,94.4,94.45,48000.0,73.1822,73.2132,73.1667,73.2054,48000.0
2014-01-15 11:40:00,94.45,94.47,94.39,94.46,25000.0,73.2054,73.2209,73.1589,73.2132,25000.0
2014-01-15 11:50:00,94.47,94.47,94.42,94.45,20600.0,73.2209,73.2209,73.1822,73.2054,20600.0
2014-01-15 12:00:00,94.46,94.54,94.46,94.53,40900.0,73.2132,73.2752,73.2132,73.2674,40900.0
2014-01-15 12:10:00,94.53,94.54,94.49,94.5,16600.0,73.2674,73.2752,73.2364,73.2442,16600.0
2014-01-15 12:20:00,94.5,94.52,94.48,94.49,13500.0,73.2442,73.2597,73.2287,73.2364,13500.0
2014-01-15 12:30:00,94.5,94.51,94.45,94.45,21100.0,73.2442,73.2519,73.2054,73.2054,21100.0
2014-01-15 12:40:00,94.44,94.44,94.39,94.43,38100.0,73.1977,73.1977,73.1589,73.1899,38100.0
2014-01-15 12:50:00,94.43,94.46,94.43,94.45,25100.0,73.1899,73.2132,73.1899,73.2054,25100.0
2014-01-15 13:00:00,94.45,94.48,94.45,94.45,8600.0,73.2054,73.2287,73.2054,73.2054,8600.0
2014-01-15 13:10:00,94.44,94.47,94.43,94.45,14300.0,73.1977,73.2209,73.1899,73.2054,14300.0
2014-01-15 13:20:00,94.45,94.45,94.35,94.37,24200.0,73.2054,73.2054,73.1279,73.1434,24200.0
2014-01-15 13:30:00,94.38,94.43,94.35,94.37,49900.0,73.1512,73.1899,73.1279,73.1434,49900.0
2014-01-15 13:40:00,94.37,94.38,94.33,94.34,22000.0,73.1434,73.1512,73.1124,73.1202,22000.0
2014-01-15 13:50:00,94.34,94.38,94.33,94.33,19200.0,73.1202,73.1512,73.1124,73.1124,19200.0
2014-01-15 14:00:00,94.34,94.39,94.29,94.36,24300.0,73.1202,73.1589,73.0814,73.1357,24300.0
2014-01-15 14:10:00,94.33,94.42,94.32,94.41,21700.0,73.1124,73.1822,73.1047,73.1744,21700.0
2014-01-15 14:20:00,94.42,94.46,94.41,94.41,26400.0,73.1822,73.2132,73.1744,73.1744,26400.0
2014-01-15 14:30:00,94.42,94.44,94.39,94.4,25500.0,73.1822,73.1977,73.1589,73.1667,25500.0
2014-01-15 14:40:00,94.41,94.48,94.39,94.48,41800.0,73.1744,73.2287,73.1589,73.2287,41800.0
2014-01-15 14:50:00,94.48,94.5,94.46,94.5,26300.0,73.2287,73.2442,73.2132,73.2442,26300.0
2014-01-15 15:00:00,94.5,94.51,94.48,94.51,18400.0,73.2442,73.2519,73.2287,73.2519,18400.0
2014-01-15 15:10:00,94.5,94.5,94.43,94.43,10500.0,73.2442,73.2442,73.1899,73.1899,10500.0
2014-01-15 15:20:00,94.42,94.42,94.34,94.4,21700.0,73.1822,73.1822,73.1202,73.1667,21700.0
2014-01-15 15:30:00,94.41,94.49,94.39,94.49,14500.0,73.1744,73.2364,73.1589,73.2364,14500.0
2014-01-15 15:40:00,94.48,94.48,94.42,94.43,19600.0,73.2287,73.2287,73.1822,73.1899,19600.0
2014-01-15 15:50:00,94.44,94.47,94.39,94.44,61400.0,73.1977,73.2209,73.1589,73.1977,61400.0
2014-01-16 09:30:00,94.21,94.33,94.16,94.2,16000.0,73.0194,73.1124,72.9807,73.0117,16000.0
2014-01-16 09:40:00,94.15,94.19,94.1,94.15,17200.0,72.9729,73.0039,72.9342,72.9729,17200.0
2014-01-16 09:50:00,94.15,94.29,94.14,94.22,35900.0,72.9729,73.0814,72.9652,73.0272,35900.0
2014-01-16 10:00:00,94.18,94.25,94.18,94.21,20100.0,72.9962,73.0504,72.9962,73.0194,20100.0
2014-01-16 10:10:00,94.21,94.21,94.11,94.15,74200.0,73.0194,73.0194,72.9419,72.9729,74200.0
2014-01-16 10:20:00,94.17,94.2,94.14,94.19,16200.0,72.9884,73.0117,72.9652,73.0039,16200.0
2014-01-16 10:30:00,94.18,94.19,94.1,94.13,15300.0,72.9962,73.0039,72.9342,72.9574,15300.0
2014-01-16 10:40:00,94.13,94.14,94.03,94.03,11700.0,72.9574,72.9652,72.8799,72.8799,11700.0
2014-01-16 10:50:00,94.06,94.06,93.95,93.99,24100.0,72.9032,72.9032,72.8179,72.8489,24100.0
2014-01-16 11:00:00,93.97,94.04,93.91,94.04,19100.0,72.8334,72.8877,72.7869,72.8877,19100.0
2014-01-16 11:10:00,94.05,94.05,93.99,94.01,53900.0,72.8954,72.8954,72.8489,72.8644,53900.0
2014-01-16 11:20:00,94.02,94.03,93.96,94.01,20700.0,72.8721,72.8799,72.8256,72.8644,20700.0
2014-01-16 11:30:00,94.03,94.05,93.99,94.04,15200.0,72.8799,72.8954,72.8489,72.8877,15200.0
2014-01-16 11:40:00,94.04,94.14,94.02,94.08,25300.0,72.8877,72.9652,72.8721,72.9187,25300.0
2014-01-16 11:50:00,94.09,94.13,94.08,94.1,63700.0,72.9264,72.9574,72.9187,72.9342,63700.0
2014-01-16 12:00:00,94.1,94.12,94.05,94.05,16800.0,72.9342,72.9497,72.8954,72.8954,16800.0
2014-01-16 12:10:00,94.03,94.04,93.98,94.03,26500.0,72.8799,72.8877,72.8411,72.8799,26500.0
2014-01-16 12:20:00,94.03,94.07,94.02,94.07,4800.0,72.8799,72.9109,72.8721,72.9109,4800.0
2014-01-16 12:30:00,94.07,94.1,94.06,94.06,20500.0,72.9109,72.9342,72.9032,72.9032,20500.0
2014-01-16 12:40:00,94.06,94.12,94.06,94.09,13600.0,72.9032,72.9497,72.9032,72.9264,13600.0
2014-01-16 12:50:00,94.09,94.1,94.08,94.09,9400.0,72.9264,72.9342,72.9187,72.9264,9400.0
2014-01-16 13:00:00,94.09,94.1,94.04,94.08,7100.0,72.9264,72.9342,72.8877,72.9187,7100.0
2014-01-16 13:10:00,94.08,94.15,94.05,94.15,35600.0,72.9187,72.9729,72.8954,72.9729,35600.0
2014-01-16 13:20:00,94.14,94.19,94.12,94.13,24100.0,72.9652,73.0039,72.9497,72.9574,24100.0
2014-01-16 13:30:00,94.16,94.16,94.1,94.12,11500.0,72.9807,72.9807,72.9342,72.9497,11500.0
2014-01-16 13:40:00,94.1,94.12,94.08,94.1,3900.0,72.9342,72.9497,72.9187,72.9342,3900.0
2014-01-16 13:50:00,94.1,94.14,94.1,94.1,9300.0,72.9342,72.9652,72.9342,72.9342,9300.0
2014-01-16 14:00:00,94.1,94.14,94.1,94.12,10100.0,72.9342,72.9652,72.9342,72.9497,10100.0
2014-01-16 14:10:00,94.12,94.14,94.1,94.1,16500.0,72.9497,72.9652,72.9342,72.9342,16500.0
2014-01-16 14:20:00,94.09,94.09,94.06,94.09,24300.0,72.9264,72.9264,72.9032,72.9264,24300.0
2014-01-16 14:30:00,94.08,94.13,94.07,94.13,11600.0,72.9187,72.9574,72.9109,72.9574,11600.0
2014-01-16 14:40:00,94.13,94.16,94.12,94.15,26300.0,72.9574,72.9807,72.9497,72.9729,26300.0
2014-01-16 14:50:00,94.16,94.16,94.13,94.16,34000.0,72.9807,72.9807,72.9574,72.9807,34000.0
2014-01-16 15:00:00,94.15,94.15,94.1,94.13,26600.0,72.9729,72.9729,72.9342,72.9574,26600.0
2014-01-16 15:10:00,94.12,94.15,94.1,94.11,10900.0,72.9497,72.9729,72.9342,72.9419,10900.0
2014-01-16 15:20:00,94.12,94.14,94.11,94.13,18900.0,72.9497,72.9652,72.9419,72.9574,18900.0
2014-01-16 15:30:00,94.13,94.14,94.11,94.14,10900.0,72.9574,72.9652,72.9419,72.9652,10900.0
2014-01-16 15:40:00,94.12,94.13,94.04,94.04,37200.0,72.9497,72.9574,72.8877,72.8877,37200.0
2014-01-16 15:50:00,94.04,94.18,94.04,94.17,65300.0,72.8877,72.9962,72.8877,72.9884,65300.0
2014-01-17 09:30:00,94.05,94.08,94.0,94.0,39200.0,72.8954,72.9187,72.8566,72.8566,39200.0
2014-01-17 09:40:00,94.05,94.08,93.86,93.88,32900.0,72.8954,72.9187,72.7481,72.7636,32900.0
2014-01-17 09:50:00,93.86,93.94,93.84,93.92,37400.0,72.7481,72.8101,72.7326,72.7946,37400.0
2014-01-17 10:00:00,93.92,94.01,93.87,93.93,23400.0,72.7946,72.8644,72.7559,72.8024,23400.0
2014-01-17 10:10:00,93.94,94.03,93.94,94.03,13200.0,72.8101,72.8799,72.8101,72.8799,13200.0
2014-01-17 10:20:00,94.04,94.05,93.97,94.0,11400.0,72.8877,72.8954,72.8334,72.8566,11400.0
2014-01-17 10:30:00,93.99,94.06,93.99,94.06,12800.0,72.8489,72.9032,72.8489,72.9032,12800.0
2014-01-17 10:40:00,94.05,94.06,94.02,94.04,27900.0,72.8954,72.9032,72.8721,72.8877,27900.0
2014-01-17 10:50:00,94.04,94.06,94.01,94.05,12200.0,72.8877,72.9032,72.8644,72.8954,12200.0
2014-01-17 11:00:00,94.07,94.14,94.07,94.09,29600.0,72.9109,72.9652,72.9109,72.9264,29600.0
2014-01-17 11:10:00,94.1,94.13,94.09,94.13,6400.0,72.9342,72.9574,72.9264,72.9574,6400.0
2014-01-17 11:20:00,94.13,94.13,94.08,94.09,6400.0,72.9574,72.9574,72.9187,72.9264,6400.0
2014-01-17 11:30:00,94.09,94.13,94.05,94.05,14500.0,72.9264,72.9574,72.8954,72.8954,14500.0
2014-01-17 11:40:00,94.05,94.07,94.04,94.06,22500.0,72.8954,72.9109,72.8877,72.9032,22500.0
2014-01-17 11:50:00,94.06,94.08,94.06,94.07,12200.0,72.9032,72.9187,72.9032,72.9109,12200.0
2014-01-17 12:00:00,94.08,94.1,94.06,94.1,19000.0,72.9187,72.9342,72.9032,72.9342,19000.0
2014-01-17 12:10:00,94.1,94.14,94.09,94.12,15300.0,72.9342,72.9652,72.9264,72.9497,15300.0
2014-01-17 12:20:00,94.12,94.14,94.1,94.13,7800.0,72.9497,72.9652,72.9342,72.9574,7800.0
2014-01-17 12:30:00,94.13,94.13,94.1,94.1,9300.0,72.9574,72.9574,72.9342,72.9342,9300.0
2014-01-17 12:40:00,94.11,94.13,94.1,94.13,16700.0,72.9419,72.9574,72.9342,72.9574,16700.0
2014-01-17 12:50:00,94.13,94.13,94.05,94.05,11800.0,72.9574,72.9574,72.8954,72.8954,11800.0
2014-01-17 13:00:00,94.06,94.08,94.02,94.02,42900.0,72.9032,72.9187,72.8721,72.8721,42900.0
2014-01-17 13:10:00,94.01,94.01,93.89,93.96,22700.0,72.8644,72.8644,72.7714,72.8256,22700.0
2014-01-17 13:20:00,93.95,93.97,93.95,93.95,6100.0,72.8179,72.8334,72.8179,72.8179,6100.0
2014-01-17 13:30:00,93.95,93.95,93.92,93.93,29700.0,72.8179,72.8179,72.7946,72.8024,29700.0
2014-01-17 13:40:00,93.94,93.95,93.91,93.94,25700.0,72.8101,72.8179,72.7869,72.8101,25700.0
2014-01-17 13:50:00,93.93,94.0,93.93,93.99,34800.0,72.8024,72.8566,72.8024,72.8489,34800.0
2014-01-17 14:00:00,94.0,94.0,93.96,93.98,10700.0,72.8566,72.8566,72.8256,72.8411,10700.0
2014-01-17 14:10:00,94.0,94.02,93.93,93.94,10200.0,72.8566,72.8721,72.8024,72.8101,10200.0
2014-01-17 14:20:00,93.96,93.97,93.94,93.95,24200.0,72.8256,72.8334,72.8101,72.8179,24200.0
2014-01-17 14:30:00,93.95,93.95,93.91,93.91,16100.0,72.8179,72.8179,72.7869,72.7869,16100.0
2014-01-17 14:40:00,93.92,93.93,93.88,93.9,58500.0,72.7946,72.8024,72.7636,72.7791,58500.0
2014-01-17 14:50:00,93.9,93.91,93.86,93.87,16400.0,72.7791,72.7869,72.7481,72.7559,16400.0
2014-01-17 15:00:00,93.88,93.92,93.78,93.78,25900.0,72.7636,72.7946,72.6861,72.6861,25900.0
2014-01-17 15:10:00,93.77,93.79,93.72,93.73,15400.0,72.6784,72.6939,72.6396,72.6474,15400.0
2014-01-17 15:20:00,93.72,93.75,93.69,93.73,11700.0,72.6396,72.6629,72.6164,72.6474,11700.0
2014-01-17 15:30:00,93.73,93.73,93.6,93.64,20700.0,72.6474,72.6474,72.5466,72.5776,20700.0
2014-01-17 15:40:00,93.64,93.79,93.61,93.77,26000.0,72.5776,72.6939,72.5544,72.6784,26000.0
2014-01-17 15:50:00,93.77,93.8,93.66,93.74,70100.0,72.6784,72.7016,72.5931,72.6551,70100.0
2014-01-21 09:30:00,94.3,94.31,94.06,94.15,45400.0,73.0892,73.0969,72.9032,72.9729,45400.0
2014-01-21 09:40:00,94.18,94.25,94.14,94.25,34600.0,72.9962,73.0504,72.9652,73.0504,34600.0
2014-01-21 09:50:00,94.25,94.25,94.13,94.17,18100.0,73.0504,73.0504,72.9574,72.9884,18100.0
2014-01-21 10:00:00,94.17,94.17,94.12,94.12,25400.0,72.9884,72.9884,72.9497,72.9497,25400.0
2014-01-21 10:10:00,94.09,94.09,93.88,93.94,37000.0,72.9264,72.9264,72.7636,72.8101,37000.0
2014-01-21 10:20:00,93.92,93.93,93.86,93.9,42600.0,72.7946,72.8024,72.7481,72.7791,42600.0
2014-01-21 10:30:00,93.88,93.9,93.83,93.89,13500.0,72.7636,72.7791,72.7249,72.7714,13500.0
2014-01-21 10:40:00,93.88,93.92,93.87,93.88,19600.0,72.7636,72.7946,72.7559,72.7636,19600.0
2014-01-21 10:50:00,93.83,93.88,93.81,93.87,24000.0,72.7249,72.7636,72.7094,72.7559,24000.0
2014-01-21 11:00:00,93.9,93.9,93.66,93.66,17100.0,72.7791,72.7791,72.5931,72.5931,17100.0
2014-01-21 11:10:00,93.62,93.62,93.46,93.51,79700.0,72.5621,72.5621,72.4381,72.4769,79700.0
2014-01-21 11:20:00,93.52,93.56,93.5,93.54,35700.0,72.4846,72.5156,72.4691,72.5001,35700.0
2014-01-21 11:30:00,93.52,93.6,93.52,93.59,9200.0,72.4846,72.5466,72.4846,72.5389,9200.0
2014-01-21 11:40:00,93.56,93.6,93.55,93.56,15900.0,72.5156,72.5466,72.5079,72.5156,15900.0
2014-01-21 11:50:00,93.56,93.56,93.47,93.53,56700.0,72.5156,72.5156,72.4459,72.4924,56700.0
2014-01-21 12:00:00,93.53,93.53,93.38,93.42,37800.0,72.4924,72.4924,72.3761,72.4071,37800.0
2014-01-21 12:10:00,93.43,93.52,93.42,93.51,20600.0,72.4149,72.4846,72.4071,72.4769,20600.0
2014-01-21 12:20:00,93.51,93.65,93.51,93.63,31700.0,72.4769,72.5854,72.4769,72.5699,31700.0
2014-01-21 12:30:00,93.64,93.65,93.63,93.64,35600.0,72.5776,72.5854,72.5699,72.5776,35600.0
2014-01-21 12:40:00,93.65,93.7,93.65,93.69,74200.0,72.5854,72.6241,72.5854,72.6164,74200.0
2014-01-21 12:50:00,93.69,93.7,93.67,93.69,19600.0,72.6164,72.6241,72.6009,72.6164,19600.0
2014-01-21 13:00:00,93.7,93.75,93.69,93.75,9300.0,72.6241,72.6629,72.6164,72.6629,9300.0
2014-01-21 13:10:00,93.75,93.76,93.72,93.75,40700.0,72.6629,72.6706,72.6396,72.6629,40700.0
2014-01-21 13:20:00,93.75,93.78,93.74,93.78,26200.0,72.6629,72.6861,72.6551,72.6861,26200.0
2014-01-21 13:30:00,93.78,93.91,93.78,93.88,36300.0,72.6861,72.7869,72.6861,72.7636,36300.0
2014-01-21 13:40:00,93.9,93.94,93.9,93.92,120300.0,72.7791,72.8101,72.7791,72.7946,120300.0
2014-01-21 13:50:00,93.92,93.92,93.87,93.88,39200.0,72.7946,72.7946,72.7559,72.7636,39200.0
2014-01-21 14:00:00,93.88,93.9,93.85,93.85,19100.0,72.7636,72.7791,72.7404,72.7404,19100.0
2014-01-21 14:10:00,93.84,93.9,93.84,93.84,22900.0,72.7326,72.7791,72.7326,72.7326,22900.0
2014-01-21 14:20:00,93.83,93.85,93.82,93.84,10300.0,72.7249,72.7404,72.7171,72.7326,10300.0
2014-01-21 14:30:00,93.83,93.94,93.83,93.92,20400.0,72.7249,72.8101,72.7249,72.7946,20400.0
2014-01-21 14:40:00,93.92,93.92,93.85,93.86,43700.0,72.7946,72.7946,72.7404,72.7481,43700.0
2014-01-21 14:50:00,93.87,93.87,93.78,93.86,44000.0,72.7559,72.7559,72.6861,72.7481,44000.0
2014-01-21 15:00:00,93.85,93.89,93.81,93.84,16300.0,72.7404,72.7714,72.7094,72.7326,16300.0
2014-01-21 15:10:00,93.85,93.88,93.82,93.86,41100.0,72.7404,72.7636,72.7171,72.7481,41100.0
2014-01-21 15:20:00,93.85,93.85,93.8,93.82,13800.0,72.7404,72.7404,72.7016,72.7171,13800.0
2014-01-21 15:30:00,93.81,93.88,93.81,93.88,13900.0,72.7094,72.7636,72.7094,72.7636,13900.0
2014-01-21 15:40:00,93.88,93.95,93.88,93.9,28700.0,72.7636,72.8179,72.7636,72.7791,28700.0
2014-01-21 15:50:00,93.92,93.96,93.89,93.96,120900.0,72.7946,72.8256,72.7714,72.8256,120900.0
2014-01-22 09:30:00,94.16,94.17,94.09,94.09,13500.0,72.9807,72.9884,72.9264,72.9264,13500.0
2014-01-22 09:40:00,94.08,94.08,94.01,94.02,197400.0,72.9187,72.9187,72.8644,72.8721,197400.0
2014-01-22 09:50:00,94.05,94.05,93.96,93.98,15200.0,72.8954,72.8954,72.8256,72.8411,15200.0
2014-01-22 10:00:00,94.0,94.07,93.99,94.05,57900.0,72.8566,72.9109,72.8489,72.8954,57900.0
2014-01-22 10:10:00,94.04,94.05,93.92,93.97,39000.0,72.8877,72.8954,72.7946,72.8334,39000.0
2014-01-22 10:20:00,93.97,94.09,93.93,94.07,85100.0,72.8334,72.9264,72.8024,72.9109,85100.0
2014-01-22 10:30:00,94.08,94.08,93.98,93.98,33000.0,72.9187,72.9187,72.8411,72.8411,33000.0
2014-01-22 10:40:00,93.98,94.04,93.91,93.91,64800.0,72.8411,72.8877,72.7869,72.7869,64800.0
2014-01-22 10:50:00,93.91,93.92,93.85,93.86,29700.0,72.7869,72.7946,72.7404,72.7481,29700.0
2014-01-22 11:00:00,93.87,93.92,93.84,93.91,20300.0,72.7559,72.7946,72.7326,72.7869,20300.0
2014-01-22 11:10:00,93.9,93.94,93.88,93.89,14000.0,72.7791,72.8101,72.7636,72.7714,14000.0
2014-01-22 11:20:00,93.9,93.93,93.85,93.92,29300.0,72.7791,72.8024,72.7404,72.7946,29300.0
2014-01-22 11:30:00,93.93,93.97,93.86,93.91,48700.0,72.8024,72.8334,72.7481,72.7869,48700.0
2014-01-22 11:40:00,93.91,93.92,93.87,93.88,17200.0,72.7869,72.7946,72.7559,72.7636,17200.0
2014-01-22 11:50:00,93.89,93.94,93.88,93.89,17700.0,72.7714,72.8101,72.7636,72.7714,17700.0
2014-01-22 12:00:00,93.9,93.95,93.89,93.94,14600.0,72.7791,72.8179,72.7714,72.8101,14600.0
2014-01-22 12:10:00,93.94,94.03,93.94,94.03,73300.0,72.8101,72.8799,72.8101,72.8799,73300.0
2014-01-22 12:20:00,94.04,94.07,94.04,94.04,93300.0,72.8877,72.9109,72.8877,72.8877,93300.0
2014-01-22 12:30:00,94.04,94.05,94.02,94.05,68000.0,72.8877,72.8954,72.8721,72.8954,68000.0
2014-01-22 12:40:00,94.03,94.05,94.03,94.05,22500.0,72.8799,72.8954,72.8799,72.8954,22500.0
2014-01-22 12:50:00,94.04,94.06,94.03,94.04,48000.0,72.8877,72.9032,72.8799,72.8877,48000.0
2014-01-22 13:00:00,94.04,94.07,94.04,94.06,28800.0,72.8877,72.9109,72.8877,72.9032,28800.0
2014-01-22 13:10:00,94.06,94.13,94.06,94.09,76500.0,72.9032,72.9574,72.9032,72.9264,76500.0
2014-01-22 13:20:00,94.08,94.1,94.07,94.09,82600.0,72.9187,72.9342,72.9109,72.9264,82600.0
2014-01-22 13:30:00,94.09,94.1,94.0,94.0,57300.0,72.9264,72.9342,72.8566,72.8566,57300.0
2014-01-22 13:40:00,94.01,94.05,93.96,93.96,18100.0,72.8644,72.8954,72.8256,72.8256,18100.0
2014-01-22 13:50:00,93.96,93.99,93.93,93.98,20700.0,72.8256,72.8489,72.8024,72.8411,20700.0
2014-01-22 14:00:00,93.99,94.04,93.98,94.02,16800.0,72.8489,72.8877,72.8411,72.8721,16800.0
2014-01-22 14:10:00,94.03,94.07,94.02,94.07,35900.0,72.8799,72.9109,72.8721,72.9109,35900.0
2014-01-22 14:20:00,94.06,94.09,94.05,94.06,42900.0,72.9032,72.9264,72.8954,72.9032,42900.0
2014-01-22 14:30:00,94.05,94.07,94.04,94.06,35200.0,72.8954,72.9109,72.8877,72.9032,35200.0
2014-01-22 14:40:00,94.07,94.08,94.0,94.03,80500.0,72.9109,72.9187,72.8566,72.8799,80500.0
2014-01-22 14:50:00,94.02,94.06,94.02,94.06,30700.0,72.8721,72.9032,72.8721,72.9032,30700.0
2014-01-22 15:00:00,94.07,94.12,94.06,94.09,111100.0,72.9109,72.9497,72.9032,72.9264,111100.0
2014-01-22 15:10:00,94.08,94.11,94.06,94.08,74400.0,72.9187,72.9419,72.9032,72.9187,74400.0
2014-01-22 15:20:00,94.09,94.13,94.09,94.09,116100.0,72.9264,72.9574,72.9264,72.9264,116100.0
2014-01-22 15:30:00,94.09,94.15,94.08,94.13,107600.0,72.9264,72.9729,72.9187,72.9574,107600.0
2014-01-22 15:40:00,94.13,94.15,94.08,94.1,114900.0,72.9574,72.9729,72.9187,72.9342,114900.0
2014-01-22 15:50:00,94.1,94.1,94.02,94.03,44300.0,72.9342,72.9342,72.8721,72.8799,44300.0
2014-01-23 09:30:00,93.52,93.52,93.22,93.25,85000.0,72.4846,72.4846,72.2521,72.2753,85000.0
2014-01-23 09:40:00,93.23,93.42,93.21,93.35,126300.0,72.2598,72.4071,72.2443,72.3529,126300.0
2014-01-23 09:50:00,93.34,93.38,93.24,93.24,35300.0,72.3451,72.3761,72.2676,72.2676,35300.0
2014-01-23 10:00:00,93.24,93.34,93.12,93.19,77900.0,72.2676,72.3451,72.1746,72.2288,77900.0
2014-01-23 10:10:00,93.18,93.2,93.08,93.17,118900.0,72.2211,72.2366,72.1436,72.2133,118900.0
2014-01-23 10:20:00,93.19,93.21,93.13,93.14,93800.0,72.2288,72.2443,72.1823,72.1901,93800.0
2014-01-23 10:30:00,93.14,93.18,93.06,93.12,66300.0,72.1901,72.2211,72.1281,72.1746,66300.0
2014-01-23 10:40:00,93.13,93.16,93.05,93.1,50600.0,72.1823,72.2056,72.1203,72.1591,50600.0
2014-01-23 10:50:00,93.1,93.1,92.97,93.03,25900.0,72.1591,72.1591,72.0583,72.1048,25900.0
2014-01-23 11:00:00,93.03,93.03,92.91,92.97,33900.0,72.1048,72.1048,72.0118,72.0583,33900.0
2014-01-23 11:10:00,92.97,93.12,92.95,93.11,152900.0,72.0583,72.1746,72.0428,72.1668,152900.0
2014-01-23 11:20:00,93.11,93.14,93.08,93.11,68700.0,72.1668,72.1901,72.1436,72.1668,68700.0
2014-01-23 11:30:00,93.11,93.12,93.05,93.06,102600.0,72.1668,72.1746,72.1203,72.1281,102600.0
2014-01-23 11:40:00,93.06,93.15,93.06,93.08,35800.0,72.1281,72.1978,72.1281,72.1436,35800.0
2014-01-23 11:50:00,93.1,93.12,93.07,93.12,24500.0,72.1591,72.1746,72.1358,72.1746,24500.0
2014-01-23 12:00:00,93.12,93.13,93.02,93.04,56200.0,72.1746,72.1823,72.0971,72.1126,56200.0
2014-01-23 12:10:00,93.05,93.06,93.02,93.06,14700.0,72.1203,72.1281,72.0971,72.1281,14700.0
2014-01-23 12:20:00,93.05,93.06,92.93,92.96,28600.0,72.1203,72.1281,72.0273,72.0506,28600.0
2014-01-23 12:30:00,92.95,93.04,92.9,93.03,37500.0,72.0428,72.1126,72.0041,72.1048,37500.0
2014-01-23 12:40:00,93.04,93.09,93.04,93.06,25500.0,72.1126,72.1513,72.1126,72.1281,25500.0
2014-01-23 12:50:00,93.05,93.06,92.93,93.0,21300.0,72.1203,72.1281,72.0273,72.0816,21300.0
2014-01-23 13:00:00,92.99,92.99,92.9,92.93,38600.0,72.0738,72.0738,72.0041,72.0273,38600.0
2014-01-23 13:10:00,92.95,92.97,92.86,92.89,108400.0,72.0428,72.0583,71.9731,71.9963,108400.0
2014-01-23 13:20:00,92.88,92.92,92.86,92.87,44100.0,71.9886,72.0196,71.9731,71.9808,44100.0
2014-01-23 13:30:00,92.86,92.89,92.8,92.8,64500.0,71.9731,71.9963,71.9266,71.9266,64500.0
2014-01-23 13:40:00,92.8,92.84,92.66,92.66,22000.0,71.9266,71.9576,71.8181,71.8181,22000.0
2014-01-23 13:50:00,92.68,92.75,92.67,92.69,28100.0,71.8336,71.8878,71.8258,71.8413,28100.0
2014-01-23 14:00:00,92.7,92.79,92.68,92.77,26200.0,71.8491,71.9188,71.8336,71.9033,26200.0
2014-01-23 14:10:00,92.78,92.84,92.75,92.81,29900.0,71.9111,71.9576,71.8878,71.9343,29900.0
2014-01-23 14:20:00,92.82,92.87,92.79,92.81,42800.0,71.9421,71.9808,71.9188,71.9343,42800.0
2014-01-23 14:30:00,92.82,92.84,92.81,92.81,24600.0,71.9421,71.9576,71.9343,71.9343,24600.0
2014-01-23 14:40:00,92.81,92.85,92.79,92.83,57800.0,71.9343,71.9653,71.9188,71.9498,57800.0
2014-01-23 14:50:00,92.84,92.95,92.83,92.93,109100.0,71.9576,72.0428,71.9498,72.0273,109100.0
2014-01-23 15:00:00,92.94,92.96,92.89,92.89,77000.0,72.0351,72.0506,71.9963,71.9963,77000.0
2014-01-23 15:10:00,92.89,92.93,92.87,92.91,46500.0,71.9963,72.0273,71.9808,72.0118,46500.0
2014-01-23 15:20:00,92.91,92.95,92.87,92.92,90600.0,72.0118,72.0428,71.9808,72.0196,90600.0
2014-01-23 15:30:00,92.92,93.1,92.89,93.0,78500.0,72.0196,72.1591,71.9963,72.0816,78500.0
2014-01-23 15:40:00,93.0,93.06,92.97,92.98,149800.0,72.0816,72.1281,72.0583,72.0661,149800.0
2014-01-23 15:50:00,92.98,93.08,92.98,93.08,201100.0,72.0661,72.1436,72.0661,72.1436,201100.0
2014-01-24 09:30:00,92.52,92.52,92.33,92.33,35400.0,71.7095,71.7095,71.5623,71.5623,35400.0
2014-01-24 09:40:00,92.35,92.36,92.2,92.32,72700.0,71.5778,71.5855,71.4615,71.5545,72700.0
2014-01-24 09:50:00,92.32,92.38,92.27,92.34,29100.0,71.5545,71.601,71.5158,71.57,29100.0
2014-01-24 10:00:00,92.33,92.45,92.31,92.45,330100.0,71.5623,71.6553,71.5468,71.6553,330100.0
2014-01-24 10:10:00,92.45,92.45,92.14,92.22,44400.0,71.6553,71.6553,71.415,71.477,44400.0
2014-01-24 10:20:00,92.2,92.33,92.17,92.24,31400.0,71.4615,71.5623,71.4383,71.4925,31400.0
2014-01-24 10:30:00,92.26,92.26,92.04,92.06,53000.0,71.508,71.508,71.3375,71.353,53000.0
2014-01-24 10:40:00,92.09,92.09,91.81,91.95,53400.0,71.3763,71.3763,71.1592,71.2678,53400.0
2014-01-24 10:50:00,91.91,91.97,91.86,91.93,23000.0,71.2368,71.2833,71.198,71.2523,23000.0
2014-01-24 11:00:00,91.92,92.01,91.78,91.78,41000.0,71.2445,71.3143,71.136,71.136,41000.0
2014-01-24 11:10:00,91.77,91.85,91.72,91.73,61400.0,71.1282,71.1902,71.0895,71.0972,61400.0
2014-01-24 11:20:00,91.74,91.74,91.6,91.62,27700.0,71.105,71.105,70.9965,71.012,27700.0
2014-01-24 11:30:00,91.64,91.75,91.58,91.75,34700.0,71.0275,71.1127,70.981,71.1127,34700.0
2014-01-24 11:40:00,91.75,91.82,91.7,91.77,32000.0,71.1127,71.167,71.074,71.1282,32000.0
2014-01-24 11:50:00,91.76,91.88,91.75,91.88,72300.0,71.1205,71.2135,71.1127,71.2135,72300.0
2014-01-24 12:00:00,91.88,91.9,91.71,91.78,78400.0,71.2135,71.229,71.0817,71.136,78400.0
2014-01-24 12:10:00,91.79,91.84,91.76,91.77,33100.0,71.1437,71.1825,71.1205,71.1282,33100.0
2014-01-24 12:20:00,91.77,91.79,91.72,91.74,19500.0,71.1282,71.1437,71.0895,71.105,19500.0
2014-01-24 12:30:00,91.73,91.78,91.67,91.74,16000.0,71.0972,71.136,71.0507,71.105,16000.0
2014-01-24 12:40:00,91.72,91.72,91.61,91.65,20600.0,71.0895,71.0895,71.0042,71.0352,20600.0
2014-01-24 12:50:00,91.63,91.75,91.63,91.72,15500.0,71.0197,71.1127,71.0197,71.0895,15500.0
2014-01-24 13:00:00,91.7,91.75,91.65,91.74,7400.0,71.074,71.1127,71.0352,71.105,7400.0
2014-01-24 13:10:00,91.77,91.8,91.76,91.77,23100.0,71.1282,71.1515,71.1205,71.1282,23100.0
2014-01-24 13:20:00,91.77,91.78,91.66,91.67,29900.0,71.1282,71.136,71.043,71.0507,29900.0
2014-01-24 13:30:00,91.67,91.71,91.63,91.67,31300.0,71.0507,71.0817,71.0197,71.0507,31300.0
2014-01-24 13:40:00,91.68,91.71,91.63,91.68,20300.0,71.0585,71.0817,71.0197,71.0585,20300.0
2014-01-24 13:50:00,91.69,91.74,91.64,91.67,10700.0,71.0662,71.105,71.0275,71.0507,10700.0
2014-01-24 14:00:00,91.66,91.66,91.45,91.51,44400.0,71.043,71.043,70.8802,70.9267,44400.0
2014-01-24 14:10:00,91.52,91.52,91.39,91.46,41700.0,70.9345,70.9345,70.8337,70.888,41700.0
2014-01-24 14:20:00,91.45,91.47,91.37,91.4,37000.0,70.8802,70.8957,70.8182,70.8415,37000.0
2014-01-24 14:30:00,91.39,91.53,91.39,91.52,82500.0,70.8337,70.9422,70.8337,70.9345,82500.0
2014-01-24 14:40:00,91.52,91.53,91.45,91.47,73000.0,70.9345,70.9422,70.8802,70.8957,73000.0
2014-01-24 14:50:00,91.45,91.49,91.42,91.45,133200.0,70.8802,70.9112,70.857,70.8802,133200.0
2014-01-24 15:00:00,91.45,91.48,91.36,91.46,112300.0,70.8802,70.9035,70.8105,70.888,112300.0
2014-01-24 15:10:00,91.47,91.47,91.26,91.32,55000.0,70.8957,70.8957,70.733,70.7795,55000.0
2014-01-24 15:20:00,91.31,91.31,91.23,91.31,74400.0,70.7717,70.7717,70.7097,70.7717,74400.0
2014-01-24 15:30:00,91.31,91.41,91.29,91.32,52400.0,70.7717,70.8492,70.7562,70.7795,52400.0
2014-01-24 15:40:00,91.38,91.39,91.17,91.2,242400.0,70.826,70.8337,70.6632,70.6864,242400.0
2014-01-24 15:50:00,91.19,91.34,91.11,91.11,93400.0,70.6787,70.795,70.6167,70.6167,93400.0
2014-01-27 09:30:00,91.09,91.3,91.09,91.28,131200.0,70.6012,70.764,70.6012,70.7485,131200.0
2014-01-27 09:40:00,91.27,91.45,91.21,91.31,146800.0,70.7407,70.8802,70.6942,70.7717,146800.0
2014-01-27 09:50:00,91.31,91.4,91.22,91.38,22300.0,70.7717,70.8415,70.702,70.826,22300.0
2014-01-27 10:00:00,91.37,91.4,91.25,91.3,79000.0,70.8182,70.8415,70.7252,70.764,79000.0
2014-01-27 10:10:00,91.3,91.34,91.14,91.14,108500.0,70.764,70.795,70.6399,70.6399,108500.0
2014-01-27 10:20:00,91.14,91.14,90.88,90.89,92100.0,70.6399,70.6399,70.4384,70.4462,92100.0
2014-01-27 10:30:00,90.9,91.03,90.87,90.91,28100.0,70.4539,70.5547,70.4307,70.4617,28100.0
2014-01-27 10:40:00,90.91,91.1,90.91,91.07,31700.0,70.4617,70.6089,70.4617,70.5857,31700.0
2014-01-27 10:50:00,91.1,91.12,90.95,90.95,29300.0,70.6089,70.6244,70.4927,70.4927,29300.0
2014-01-27 11:00:00,90.94,91.05,90.91,90.99,46800.0,70.4849,70.5702,70.4617,70.5237,46800.0
2014-01-27 11:10:00,90.96,91.04,90.86,91.01,68100.0,70.5004,70.5624,70.4229,70.5392,68100.0
2014-01-27 11:20:00,91.01,91.05,90.91,90.93,18400.0,70.5392,70.5702,70.4617,70.4772,18400.0
2014-01-27 11:30:00,90.93,90.94,90.74,90.81,38000.0,70.4772,70.4849,70.3299,70.3842,38000.0
2014-01-27 11:40:00,90.79,90.91,90.79,90.82,22700.0,70.3687,70.4617,70.3687,70.3919,22700.0
2014-01-27 11:50:00,90.82,90.83,90.61,90.63,81200.0,70.3919,70.3997,70.2292,70.2447,81200.0
2014-01-27 12:00:00,90.6,90.64,90.51,90.58,95800.0,70.2214,70.2524,70.1517,70.2059,95800.0
2014-01-27 12:10:00,90.57,90.58,90.5,90.5,184200.0,70.1982,70.2059,70.1439,70.1439,184200.0
2014-01-27 12:20:00,90.5,90.56,90.34,90.51,60500.0,70.1439,70.1904,70.0199,70.1517,60500.0
2014-01-27 12:30:00,90.5,90.59,90.45,90.59,16600.0,70.1439,70.2137,70.1051,70.2137,16600.0
2014-01-27 12:40:00,90.6,90.67,90.54,90.66,33000.0,70.2214,70.2757,70.1749,70.2679,33000.0
2014-01-27 12:50:00,90.65,90.66,90.54,90.54,13300.0,70.2602,70.2679,70.1749,70.1749,13300.0
2014-01-27 13:00:00,90.52,90.75,90.5,90.69,13200.0,70.1594,70.3377,70.1439,70.2912,13200.0
2014-01-27 13:10:00,90.71,90.84,90.66,90.82,20000.0,70.3067,70.4074,70.2679,70.3919,20000.0
2014-01-27 13:20:00,90.84,90.84,90.71,90.78,27200.0,70.4074,70.4074,70.3067,70.3609,27200.0
2014-01-27 13:30:00,90.8,90.81,90.72,90.8,25200.0,70.3764,70.3842,70.3144,70.3764,25200.0
2014-01-27 13:40:00,90.79,91.06,90.76,91.04,55100.0,70.3687,70.5779,70.3454,70.5624,55100.0
2014-01-27 13:50:00,91.02,91.03,90.94,90.95,16200.0,70.5469,70.5547,70.4849,70.4927,16200.0
2014-01-27 14:00:00,90.96,91.09,90.96,91.02,30000.0,70.5004,70.6012,70.5004,70.5469,30000.0
2014-01-27 14:10:00,90.97,91.14,90.97,91.06,35700.0,70.5082,70.6399,70.5082,70.5779,35700.0
2014-01-27 14:20:00,91.08,91.15,91.04,91.14,20500.0,70.5934,70.6477,70.5624,70.6399,20500.0
2014-01-27 14:30:00,91.16,91.32,91.13,91.31,24900.0,70.6554,70.7795,70.6322,70.7717,24900.0
2014-01-27 14:40:00,91.32,91.35,91.24,91.27,28000.0,70.7795,70.8027,70.7175,70.7407,28000.0
2014-01-27 14:50:00,91.28,91.35,91.25,91.32,26100.0,70.7485,70.8027,70.7252,70.7795,26100.0
2014-01-27 15:00:00,91.3,91.3,91.21,91.26,28300.0,70.764,70.764,70.6942,70.733,28300.0
2014-01-27 15:10:00,91.26,91.35,91.25,91.29,17000.0,70.733,70.8027,70.7252,70.7562,17000.0
2014-01-27 15:20:00,91.3,91.3,91.11,91.11,11200.0,70.764,70.764,70.6167,70.6167,11200.0
2014-01-27 15:30:00,91.11,91.19,91.02,91.15,95300.0,70.6167,70.6787,70.5469,70.6477,95300.0
2014-01-27 15:40:00,91.14,91.19,90.99,91.01,108100.0,70.6399,70.6787,70.5237,70.5392,108100.0
2014-01-27 15:50:00,91.01,91.06,90.74,90.74,123900.0,70.5392,70.5779,70.3299,70.3299,123900.0
2014-01-28 09:30:00,90.86,91.15,90.86,91.07,74300.0,70.4229,70.6477,70.4229,70.5857,74300.0
2014-01-28 09:40:00,91.07,91.17,91.03,91.16,306800.0,70.5857,70.6632,70.5547,70.6554,306800.0
2014-01-28 09:50:00,91.16,91.29,91.14,91.26,80100.0,70.6554,70.7562,70.6399,70.733,80100.0
2014-01-28 10:00:00,91.26,91.45,91.24,91.4,55400.0,70.733,70.8802,70.7175,70.8415,55400.0
2014-01-28 10:10:00,91.4,91.4,91.24,91.32,59100.0,70.8415,70.8415,70.7175,70.7795,59100.0
2014-01-28 10:20:00,91.29,91.41,91.28,91.35,89800.0,70.7562,70.8492,70.7485,70.8027,89800.0
2014-01-28 10:30:00,91.35,91.48,91.3,91.47,81400.0,70.8027,70.9035,70.764,70.8957,81400.0
2014-01-28 10:40:00,91.46,91.48,91.4,91.45,37500.0,70.888,70.9035,70.8415,70.8802,37500.0
2014-01-28 10:50:00,91.44,91.48,91.36,91.45,30900.0,70.8725,70.9035,70.8105,70.8802,30900.0
2014-01-28 11:00:00,91.45,91.56,91.42,91.43,44300.0,70.8802,70.9655,70.857,70.8647,44300.0
2014-01-28 11:10:00,91.44,91.46,91.29,91.32,39700.0,70.8725,70.888,70.7562,70.7795,39700.0
2014-01-28 11:20:00,91.33,91.38,91.27,91.3,41800.0,70.7872,70.826,70.7407,70.764,41800.0
2014-01-28 11:30:00,91.31,91.33,91.16,91.19,31000.0,70.7717,70.7872,70.6554,70.6787,31000.0
2014-01-28 11:40:00,91.19,91.23,91.1,91.11,37800.0,70.6787,70.7097,70.6089,70.6167,37800.0
2014-01-28 11:50:00,91.11,91.22,91.11,91.19,48900.0,70.6167,70.702,70.6167,70.6787,48900.0
2014-01-28 12:00:00,91.22,91.32,91.19,91.31,30800.0,70.702,70.7795,70.6787,70.7717,30800.0
2014-01-28 12:10:00,91.3,91.3,91.23,91.29,11500.0,70.764,70.764,70.7097,70.7562,11500.0
2014-01-28 12:20:00,91.3,91.34,91.29,91.34,9100.0,70.764,70.795,70.7562,70.795,9100.0
2014-01-28 12:30:00,91.35,91.45,91.35,91.38,14200.0,70.8027,70.8802,70.8027,70.826,14200.0
2014-01-28 12:40:00,91.39,91.42,91.33,91.33,4900.0,70.8337,70.857,70.7872,70.7872,4900.0
2014-01-28 12:50:00,91.32,91.35,91.26,91.34,152000.0,70.7795,70.8027,70.733,70.795,152000.0
2014-01-28 13:00:00,91.35,91.36,91.3,91.32,41100.0,70.8027,70.8105,70.764,70.7795,41100.0
2014-01-28 13:10:00,91.34,91.44,91.33,91.42,13100.0,70.795,70.8725,70.7872,70.857,13100.0
2014-01-28 13:20:00,91.44,91.45,91.39,91.42,49300.0,70.8725,70.8802,70.8337,70.857,49300.0
2014-01-28 13:30:00,91.42,91.45,91.33,91.33,18500.0,70.857,70.8802,70.7872,70.7872,18500.0
2014-01-28 13:40:00,91.36,91.43,91.36,91.41,105200.0,70.8105,70.8647,70.8105,70.8492,105200.0
2014-01-28 13:50:00,91.4,91.41,91.36,91.36,28200.0,70.8415,70.8492,70.8105,70.8105,28200.0
2014-01-28 14:00:00,91.35,91.41,91.32,91.38,41600.0,70.8027,70.8492,70.7795,70.826,41600.0
2014-01-28 14:10:00,91.37,91.4,91.36,91.38,26900.0,70.8182,70.8415,70.8105,70.826,26900.0
2014-01-28 14:20:00,91.38,91.45,91.38,91.4,38900.0,70.826,70.8802,70.826,70.8415,38900.0
2014-01-28 14:30:00,91.4,91.46,91.39,91.44,62600.0,70.8415,70.888,70.8337,70.8725,62600.0
2014-01-28 14:40:00,91.45,91.47,91.41,91.45,25200.0,70.8802,70.8957,70.8492,70.8802,25200.0
2014-01-28 14:50:00,91.46,91.49,91.43,91.45,19700.0,70.888,70.9112,70.8647,70.8802,19700.0
2014-01-28 15:00:00,91.47,91.48,91.37,91.44,28000.0,70.8957,70.9035,70.8182,70.8725,28000.0
2014-01-28 15:10:00,91.44,91.5,91.43,91.47,27800.0,70.8725,70.919,70.8647,70.8957,27800.0
2014-01-28 15:20:00,91.46,91.48,91.44,91.47,15700.0,70.888,70.9035,70.8725,70.8957,15700.0
2014-01-28 15:30:00,91.46,91.56,91.45,91.54,51000.0,70.888,70.9655,70.8802,70.95,51000.0
2014-01-28 15:40:00,91.54,91.54,91.44,91.46,41900.0,70.95,70.95,70.8725,70.888,41900.0
2014-01-28 15:50:00,91.45,91.48,91.39,91.44,184600.0,70.8802,70.9035,70.8337,70.8725,184600.0
2014-01-29 09:30:00,90.67,90.79,90.54,90.74,50400.0,70.2757,70.3687,70.1749,70.3299,50400.0
2014-01-29 09:40:00,90.77,90.96,90.77,90.82,33100.0,70.3532,70.5004,70.3532,70.3919,33100.0
2014-01-29 09:50:00,90.85,90.98,90.75,90.87,64200.0,70.4152,70.5159,70.3377,70.4307,64200.0
2014-01-29 10:00:00,90.89,91.1,90.89,91.08,34400.0,70.4462,70.6089,70.4462,70.5934,34400.0
2014-01-29 10:10:00,91.08,91.1,90.84,90.89,37200.0,70.5934,70.6089,70.4074,70.4462,37200.0
2014-01-29 10:20:00,90.87,90.9,90.73,90.85,61800.0,70.4307,70.4539,70.3222,70.4152,61800.0
2014-01-29 10:30:00,90.87,91.04,90.83,91.04,74000.0,70.4307,70.5624,70.3997,70.5624,74000.0
2014-01-29 10:40:00,91.03,91.11,90.97,91.03,37900.0,70.5547,70.6167,70.5082,70.5547,37900.0
2014-01-29 10:50:00,91.03,91.11,90.99,91.01,27100.0,70.5547,70.6167,70.5237,70.5392,27100.0
2014-01-29 11:00:00,91.03,91.15,91.03,91.09,47200.0,70.5547,70.6477,70.5547,70.6012,47200.0
2014-01-29 11:10:00,91.11,91.21,91.06,91.1,65600.0,70.6167,70.6942,70.5779,70.6089,65600.0
2014-01-29 11:20:00,91.11,91.26,91.09,91.24,67000.0,70.6167,70.733,70.6012,70.7175,67000.0
2014-01-29 11:30:00,91.25,91.26,91.16,91.16,30700.0,70.7252,70.733,70.6554,70.6554,30700.0
2014-01-29 11:40:00,91.16,91.18,91.06,91.16,29900.0,70.6554,70.6709,70.5779,70.6554,29900.0
2014-01-29 11:50:00,91.13,91.21,91.11,91.21,24600.0,70.6322,70.6942,70.6167,70.6942,24600.0
2014-01-29 12:00:00,91.23,91.24,91.12,91.12,20900.0,70.7097,70.7175,70.6244,70.6244,20900.0
2014-01-29 12:10:00,91.12,91.14,91.03,91.08,44200.0,70.6244,70.6399,70.5547,70.5934,44200.0
2014-01-29 12:20:00,91.08,91.12,91.02,91.02,11000.0,70.5934,70.6244,70.5469,70.5469,11000.0
2014-01-29 12:30:00,91.01,91.04,90.9,90.95,33300.0,70.5392,70.5624,70.4539,70.4927,33300.0
2014-01-29 12:40:00,90.95,91.04,90.95,91.04,14000.0,70.4927,70.5624,70.4927,70.5624,14000.0
2014-01-29 12:50:00,91.04,91.04,91.0,91.01,8500.0,70.5624,70.5624,70.5314,70.5392,8500.0
2014-01-29 13:00:00,91.0,91.0,90.89,90.98,60200.0,70.5314,70.5314,70.4462,70.5159,60200.0
2014-01-29 13:10:00,90.97,90.99,90.87,90.91,70200.0,70.5082,70.5237,70.4307,70.4617,70200.0
2014-01-29 13:20:00,90.9,90.95,90.89,90.91,63600.0,70.4539,70.4927,70.4462,70.4617,63600.0
2014-01-29 13:30:00,90.92,90.97,90.89,90.9,28600.0,70.4694,70.5082,70.4462,70.4539,28600.0
2014-01-29 13:40:00,90.88,90.92,90.81,90.89,100300.0,70.4384,70.4694,70.3842,70.4462,100300.0
2014-01-29 13:50:00,90.89,90.98,90.87,90.94,120600.0,70.4462,70.5159,70.4307,70.4849,120600.0
2014-01-29 14:00:00,90.93,91.13,90.59,90.81,169200.0,70.4772,70.6322,70.2137,70.3842,169200.0
2014-01-29 14:10:00,90.81,90.82,90.43,90.52,206600.0,70.3842,70.3919,70.0896,70.1594,206600.0
2014-01-29 14:20:00,90.52,90.91,90.48,90.84,181400.0,70.1594,70.4617,70.1284,70.4074,181400.0
2014-01-29 14:30:00,90.82,91.03,90.77,91.01,108000.0,70.3919,70.5547,70.3532,70.5392,108000.0
2014-01-29 14:40:00,91.01,91.08,90.88,90.9,135000.0,70.5392,70.5934,70.4384,70.4539,135000.0
2014-01-29 14:50:00,90.9,90.94,90.63,90.64,101800.0,70.4539,70.4849,70.2447,70.2524,101800.0
2014-01-29 15:00:00,90.64,90.7,90.56,90.66,69600.0,70.2524,70.2989,70.1904,70.2679,69600.0
2014-01-29 15:10:00,90.66,90.67,90.45,90.45,77900.0,70.2679,70.2757,70.1051,70.1051,77900.0
2014-01-29 15:20:00,90.45,90.67,90.45,90.56,56200.0,70.1051,70.2757,70.1051,70.1904,56200.0
2014-01-29 15:30:00,90.55,90.65,90.44,90.62,104100.0,70.1827,70.2602,70.0974,70.2369,104100.0
2014-01-29 15:40:00,90.6,90.8,90.53,90.7,229200.0,70.2214,70.3764,70.1672,70.2989,229200.0
2014-01-29 15:50:00,90.69,90.7,90.59,90.61,121400.0,70.2912,70.2989,70.2137,70.2292,121400.0
2014-01-30 09:30:00,91.2,91.24,91.06,91.22,63600.0,70.6864,70.7175,70.5779,70.702,63600.0
2014-01-30 09:40:00,91.16,91.16,91.01,91.08,59100.0,70.6554,70.6554,70.5392,70.5934,59100.0
2014-01-30 09:50:00,91.06,91.15,91.03,91.05,30500.0,70.5779,70.6477,70.5547,70.5702,30500.0
2014-01-30 10:00:00,91.03,91.12,90.92,90.96,94400.0,70.5547,70.6244,70.4694,70.5004,94400.0
2014-01-30 10:10:00,90.94,91.0,90.87,90.95,96200.0,70.4849,70.5314,70.4307,70.4927,96200.0
2014-01-30 10:20:00,90.97,91.14,90.94,91.05,35700.0,70.5082,70.6399,70.4849,70.5702,35700.0
2014-01-30 10:30:00,91.09,91.14,91.07,91.14,35900.0,70.6012,70.6399,70.5857,70.6399,35900.0
2014-01-30 10:40:00,91.17,91.18,91.06,91.07,37100.0,70.6632,70.6709,70.5779,70.5857,37100.0
2014-01-30 10:50:00,91.06,91.13,91.04,91.11,11100.0,70.5779,70.6322,70.5624,70.6167,11100.0
2014-01-30 11:00:00,91.08,91.13,91.05,91.07,17400.0,70.5934,70.6322,70.5702,70.5857,17400.0
2014-01-30 11:10:00,91.08,91.15,91.04,91.15,22700.0,70.5934,70.6477,70.5624,70.6477,22700.0
2014-01-30 11:20:00,91.15,91.25,91.15,91.19,29100.0,70.6477,70.7252,70.6477,70.6787,29100.0
2014-01-30 11:30:00,91.2,91.28,91.2,91.27,24900.0,70.6864,70.7485,70.6864,70.7407,24900.0
2014-01-30 11:40:00,91.26,91.44,91.26,91.44,27900.0,70.733,70.8725,70.733,70.8725,27900.0
2014-01-30 11:50:00,91.44,91.56,91.44,91.52,26500.0,70.8725,70.9655,70.8725,70.9345,26500.0
2014-01-30 12:00:00,91.54,91.54,91.51,91.54,9400.0,70.95,70.95,70.9267,70.95,9400.0
2014-01-30 12:10:00,91.54,91.57,91.51,91.51,4900.0,70.95,70.9732,70.9267,70.9267,4900.0
2014-01-30 12:20:00,91.51,91.54,91.47,91.47,15000.0,70.9267,70.95,70.8957,70.8957,15000.0
2014-01-30 12:30:00,91.49,91.57,91.48,91.57,7500.0,70.9112,70.9732,70.9035,70.9732,7500.0
2014-01-30 12:40:00,91.59,91.67,91.59,91.66,44100.0,70.9887,71.0507,70.9887,71.043,44100.0
2014-01-30 12:50:00,91.66,91.68,91.62,91.63,14700.0,71.043,71.0585,71.012,71.0197,14700.0
2014-01-30 13:00:00,91.63,91.63,91.59,91.59,15000.0,71.0197,71.0197,70.9887,70.9887,15000.0
2014-01-30 13:10:00,91.59,91.59,91.54,91.59,6500.0,70.9887,70.9887,70.95,70.9887,6500.0
2014-01-30 13:20:00,91.58,91.6,91.55,91.55,5400.0,70.981,70.9965,70.9577,70.9577,5400.0
2014-01-30 13:30:00,91.57,91.57,91.48,91.51,42600.0,70.9732,70.9732,70.9035,70.9267,42600.0
2014-01-30 13:40:00,91.49,91.56,91.49,91.56,4700.0,70.9112,70.9655,70.9112,70.9655,4700.0
2014-01-30 13:50:00,91.56,91.57,91.49,91.51,9800.0,70.9655,70.9732,70.9112,70.9267,9800.0
2014-01-30 14:00:00,91.51,91.51,91.41,91.43,37900.0,70.9267,70.9267,70.8492,70.8647,37900.0
2014-01-30 14:10:00,91.42,91.44,91.38,91.42,6500.0,70.857,70.8725,70.826,70.857,6500.0
2014-01-30 14:20:00,91.41,91.49,91.41,91.49,14500.0,70.8492,70.9112,70.8492,70.9112,14500.0
2014-01-30 14:30:00,91.5,91.55,91.48,91.51,43700.0,70.919,70.9577,70.9035,70.9267,43700.0
2014-01-30 14:40:00,91.52,91.55,91.44,91.45,42800.0,70.9345,70.9577,70.8725,70.8802,42800.0
2014-01-30 14:50:00,91.46,91.51,91.46,91.48,13200.0,70.888,70.9267,70.888,70.9035,13200.0
2014-01-30 15:00:00,91.52,91.6,91.52,91.54,13100.0,70.9345,70.9965,70.9345,70.95,13100.0
2014-01-30 15:10:00,91.57,91.64,91.56,91.61,103200.0,70.9732,71.0275,70.9655,71.0042,103200.0
2014-01-30 15:20:00,91.6,91.63,91.55,91.57,169200.0,70.9965,71.0197,70.9577,70.9732,169200.0
2014-01-30 15:30:00,91.57,91.6,91.5,91.52,46600.0,70.9732,70.9965,70.919,70.9345,46600.0
2014-01-30 15:40:00,91.53,91.56,91.42,91.43,85200.0,70.9422,70.9655,70.857,70.8647,85200.0
2014-01-30 15:50:00,91.44,91.5,91.42,91.48,61900.0,70.8725,70.919,70.857,70.9035,61900.0
2014-01-31 09:30:00,90.49,90.49,90.19,90.44,43700.0,70.1361,70.1361,69.9036,70.0974,43700.0
2014-01-31 09:40:00,90.38,90.56,90.34,90.56,79700.0,70.0509,70.1904,70.0199,70.1904,79700.0
2014-01-31 09:50:00,90.63,90.71,90.49,90.51,61700.0,70.2447,70.3067,70.1361,70.1517,61700.0
2014-01-31 10:00:00,90.52,90.74,90.51,90.68,54400.0,70.1594,70.3299,70.1517,70.2834,54400.0
2014-01-31 10:10:00,90.68,90.72,90.6,90.64,99300.0,70.2834,70.3144,70.2214,70.2524,99300.0
2014-01-31 10:20:00,90.63,90.66,90.41,90.43,40700.0,70.2447,70.2679,70.0741,70.0896,40700.0
2014-01-31 10:30:00,90.44,90.52,90.44,90.5,73200.0,70.0974,70.1594,70.0974,70.1439,73200.0
2014-01-31 10:40:00,90.5,90.73,90.44,90.73,230700.0,70.1439,70.3222,70.0974,70.3222,230700.0
2014-01-31 10:50:00,90.72,90.86,90.72,90.76,90800.0,70.3144,70.4229,70.3144,70.3454,90800.0
2014-01-31 11:00:00,90.75,91.06,90.71,91.06,60500.0,70.3377,70.5779,70.3067,70.5779,60500.0
2014-01-31 11:10:00,91.04,91.08,90.92,90.92,22700.0,70.5624,70.5934,70.4694,70.4694,22700.0
2014-01-31 11:20:00,90.91,91.12,90.89,91.12,46200.0,70.4617,70.6244,70.4462,70.6244,46200.0
2014-01-31 11:30:00,91.12,91.17,90.98,91.02,53100.0,70.6244,70.6632,70.5159,70.5469,53100.0
2014-01-31 11:40:00,91.0,91.05,90.96,90.98,48500.0,70.5314,70.5702,70.5004,70.5159,48500.0
2014-01-31 11:50:00,90.98,91.05,90.94,91.05,57400.0,70.5159,70.5702,70.4849,70.5702,57400.0
2014-01-31 12:00:00,91.09,91.17,91.08,91.16,25800.0,70.6012,70.6632,70.5934,70.6554,25800.0
2014-01-31 12:10:00,91.19,91.19,91.08,91.08,21700.0,70.6787,70.6787,70.5934,70.5934,21700.0
2014-01-31 12:20:00,91.08,91.08,91.02,91.06,35900.0,70.5934,70.5934,70.5469,70.5779,35900.0
2014-01-31 12:30:00,91.08,91.08,90.92,90.99,17000.0,70.5934,70.5934,70.4694,70.5237,17000.0
2014-01-31 12:40:00,90.96,91.06,90.89,91.02,63600.0,70.5004,70.5779,70.4462,70.5469,63600.0
2014-01-31 12:50:00,91.02,91.07,90.99,91.02,28500.0,70.5469,70.5857,70.5237,70.5469,28500.0
2014-01-31 13:00:00,91.0,91.02,90.88,90.94,27700.0,70.5314,70.5469,70.4384,70.4849,27700.0
2014-01-31 13:10:00,90.93,90.97,90.87,90.88,41500.0,70.4772,70.5082,70.4307,70.4384,41500.0
2014-01-31 13:20:00,90.87,90.94,90.86,90.92,15200.0,70.4307,70.4849,70.4229,70.4694,15200.0
2014-01-31 13:30:00,90.94,91.0,90.93,90.97,17000.0,70.4849,70.5314,70.4772,70.5082,17000.0
2014-01-31 13:40:00,90.99,91.14,90.99,91.11,26400.0,70.5237,70.6399,70.5237,70.6167,26400.0
2014-01-31 13:50:00,91.11,91.23,91.11,91.23,30100.0,70.6167,70.7097,70.6167,70.7097,30100.0
2014-01-31 14:00:00,91.23,91.31,91.22,91.26,22100.0,70.7097,70.7717,70.702,70.733,22100.0
2014-01-31 14:10:00,91.25,91.25,91.17,91.21,71200.0,70.7252,70.7252,70.6632,70.6942,71200.0
2014-01-31 14:20:00,91.21,91.26,91.19,91.25,77200.0,70.6942,70.733,70.6787,70.7252,77200.0
2014-01-31 14:30:00,91.25,91.32,91.2,91.3,43200.0,70.7252,70.7795,70.6864,70.764,43200.0
2014-01-31 14:40:00,91.3,91.37,91.28,91.37,28400.0,70.764,70.8182,70.7485,70.8182,28400.0
2014-01-31 14:50:00,91.37,91.38,91.18,91.21,89700.0,70.8182,70.826,70.6709,70.6942,89700.0
2014-01-31 15:00:00,91.19,91.19,91.02,91.03,41500.0,70.6787,70.6787,70.5469,70.5547,41500.0
2014-01-31 15:10:00,91.02,91.07,90.92,90.93,64600.0,70.5469,70.5857,70.4694,70.4772,64600.0
2014-01-31 15:20:00,90.94,91.0,90.9,90.96,46600.0,70.4849,70.5314,70.4539,70.5004,46600.0
2014-01-31 15:30:00,90.96,91.03,90.88,90.93,34300.0,70.5004,70.5547,70.4384,70.4772,34300.0
2014-01-31 15:40:00,90.9,90.94,90.76,90.85,79900.0,70.4539,70.4849,70.3454,70.4152,79900.0
2014-01-31 15:50:00,90.86,90.86,90.66,90.77,124400.0,70.4229,70.4229,70.2679,70.3532,124400.0
2014-02-03 09:30:00,90.73,90.87,90.65,90.81,54500.0,70.3222,70.4307,70.2602,70.3842,54500.0
2014-02-03 09:40:00,90.79,90.84,90.5,90.5,197000.0,70.3687,70.4074,70.1439,70.1439,197000.0
2014-02-03 09:50:00,90.53,90.69,90.53,90.67,75700.0,70.1672,70.2912,70.1672,70.2757,75700.0
2014-02-03 10:00:00,90.62,90.63,90.26,90.37,87100.0,70.2369,70.2447,69.9579,70.0431,87100.0
2014-02-03 10:10:00,90.33,90.34,89.94,89.94,147800.0,70.0121,70.0199,69.7099,69.7099,147800.0
2014-02-03 10:20:00,89.93,90.07,89.92,90.05,40800.0,69.7021,69.8106,69.6944,69.7951,40800.0
2014-02-03 10:30:00,90.01,90.15,89.96,90.13,43400.0,69.7641,69.8726,69.7254,69.8571,43400.0
2014-02-03 10:40:00,90.14,90.15,90.07,90.09,37600.0,69.8649,69.8726,69.8106,69.8261,37600.0
2014-02-03 10:50:00,90.1,90.16,89.92,89.95,74600.0,69.8339,69.8804,69.6944,69.7176,74600.0
2014-02-03 11:00:00,89.94,89.96,89.72,89.72,89500.0,69.7099,69.7254,69.5393,69.5393,89500.0
2014-02-03 11:10:00,89.73,89.75,89.54,89.63,51900.0,69.5471,69.5626,69.3998,69.4696,51900.0
2014-02-03 11:20:00,89.62,89.69,89.6,89.64,19600.0,69.4618,69.5161,69.4463,69.4773,19600.0
2014-02-03 11:30:00,89.61,89.73,89.6,89.62,32800.0,69.4541,69.5471,69.4463,69.4618,32800.0
2014-02-03 11:40:00,89.63,89.69,89.42,89.46,47700.0,69.4696,69.5161,69.3068,69.3378,47700.0
2014-02-03 11:50:00,89.47,89.55,89.38,89.4,102600.0,69.3456,69.4076,69.2758,69.2913,102600.0
2014-02-03 12:00:00,89.4,89.4,89.22,89.37,66000.0,69.2913,69.2913,69.1518,69.2681,66000.0
2014-02-03 12:10:00,89.37,89.41,89.29,89.32,143000.0,69.2681,69.2991,69.2061,69.2293,143000.0
2014-02-03 12:20:00,89.31,89.44,89.23,89.43,93700.0,69.2216,69.3223,69.1596,69.3146,93700.0
2014-02-03 12:30:00,89.44,89.52,89.37,89.38,93200.0,69.3223,69.3843,69.2681,69.2758,93200.0
2014-02-03 12:40:00,89.37,89.51,89.37,89.49,35400.0,69.2681,69.3766,69.2681,69.3611,35400.0
2014-02-03 12:50:00,89.48,89.52,89.38,89.38,64500.0,69.3533,69.3843,69.2758,69.2758,64500.0
2014-02-03 13:00:00,89.39,89.43,89.23,89.29,33900.0,69.2836,69.3146,69.1596,69.2061,33900.0
2014-02-03 13:10:00,89.29,89.35,89.2,89.21,36500.0,69.2061,69.2526,69.1363,69.1441,36500.0
2014-02-03 13:20:00,89.2,89.25,89.05,89.1,53400.0,69.1363,69.1751,69.02,69.0588,53400.0
2014-02-03 13:30:00,89.07,89.18,89.02,89.04,14200.0,69.0355,69.1208,68.9968,69.0123,14200.0
2014-02-03 13:40:00,89.03,89.14,88.92,89.01,55400.0,69.0045,69.0898,68.9193,68.989,55400.0
2014-02-03 13:50:00,88.96,89.1,88.93,89.02,18700.0,68.9503,69.0588,68.927,68.9968,18700.0
2014-02-03 14:00:00,88.99,89.1,88.96,89.05,22300.0,68.9735,69.0588,68.9503,69.02,22300.0
2014-02-03 14:10:00,89.04,89.18,89.04,89.16,70300.0,69.0123,69.1208,69.0123,69.1053,70300.0
2014-02-03 14:20:00,89.15,89.16,89.04,89.1,62700.0,69.0976,69.1053,69.0123,69.0588,62700.0
2014-02-03 14:30:00,89.07,89.1,88.89,88.94,70200.0,69.0355,69.0588,68.896,68.9348,70200.0
2014-02-03 14:40:00,88.95,88.99,88.86,88.92,61900.0,68.9425,68.9735,68.8728,68.9193,61900.0
2014-02-03 14:50:00,88.92,88.92,88.76,88.77,66500.0,68.9193,68.9193,68.7953,68.803,66500.0
2014-02-03 15:00:00,88.74,88.84,88.74,88.83,38400.0,68.7798,68.8573,68.7798,68.8495,38400.0
2014-02-03 15:10:00,88.83,88.91,88.73,88.85,88500.0,68.8495,68.9115,68.772,68.865,88500.0
2014-02-03 15:20:00,88.85,88.9,88.77,88.9,78800.0,68.865,68.9038,68.803,68.9038,78800.0
2014-02-03 15:30:00,88.9,88.92,88.85,88.9,114900.0,68.9038,68.9193,68.865,68.9038,114900.0
2014-02-03 15:40:00,88.92,88.93,88.64,88.66,141900.0,68.9193,68.927,68.7023,68.7178,141900.0
2014-02-03 15:50:00,88.66,88.83,88.64,88.79,130400.0,68.7178,68.8495,68.7023,68.8185,130400.0
2014-02-04 09:30:00,89.28,89.29,89.08,89.09,114700.0,69.1983,69.2061,69.0433,69.0511,114700.0
2014-02-04 09:40:00,89.07,89.11,88.84,88.98,190400.0,69.0355,69.0666,68.8573,68.9658,190400.0
2014-02-04 09:50:00,88.99,89.32,88.95,89.23,169100.0,68.9735,69.2293,68.9425,69.1596,169100.0
2014-02-04 10:00:00,89.27,89.28,89.13,89.15,54300.0,69.1906,69.1983,69.0821,69.0976,54300.0
2014-02-04 10:10:00,89.16,89.26,89.1,89.15,67900.0,69.1053,69.1828,69.0588,69.0976,67900.0
2014-02-04 10:20:00,89.15,89.18,89.01,89.1,129500.0,69.0976,69.1208,68.989,69.0588,129500.0
2014-02-04 10:30:00,89.13,89.28,89.13,89.21,158800.0,69.0821,69.1983,69.0821,69.1441,158800.0
2014-02-04 10:40:00,89.23,89.23,89.03,89.08,36000.0,69.1596,69.1596,69.0045,69.0433,36000.0
2014-02-04 10:50:00,89.08,89.1,88.98,89.05,54400.0,69.0433,69.0588,68.9658,69.02,54400.0
2014-02-04 11:00:00,89.04,89.29,88.99,89.24,1301500.0,69.0123,69.2061,68.9735,69.1673,1301500.0
2014-02-04 11:10:00,89.26,89.26,89.13,89.13,114300.0,69.1828,69.1828,69.0821,69.0821,114300.0
2014-02-04 11:20:00,89.12,89.19,89.08,89.14,47000.0,69.0743,69.1286,69.0433,69.0898,47000.0
2014-02-04 11:30:00,89.15,89.27,89.12,89.26,46200.0,69.0976,69.1906,69.0743,69.1828,46200.0
2014-02-04 11:40:00,89.28,89.35,89.17,89.33,37200.0,69.1983,69.2526,69.1131,69.2371,37200.0
2014-02-04 11:50:00,89.33,89.45,89.28,89.45,37300.0,69.2371,69.3301,69.1983,69.3301,37300.0
2014-02-04 12:00:00,89.45,89.5,89.36,89.36,60900.0,69.3301,69.3688,69.2603,69.2603,60900.0
2014-02-04 12:10:00,89.36,89.43,89.36,89.38,23500.0,69.2603,69.3146,69.2603,69.2758,23500.0
2014-02-04 12:20:00,89.38,89.48,89.38,89.42,25800.0,69.2758,69.3533,69.2758,69.3068,25800.0
2014-02-04 12:30:00,89.42,89.48,89.41,89.45,11200.0,69.3068,69.3533,69.2991,69.3301,11200.0
2014-02-04 12:40:00,89.44,89.51,89.42,89.48,21400.0,69.3223,69.3766,69.3068,69.3533,21400.0
2014-02-04 12:50:00,89.48,89.49,89.43,89.46,13600.0,69.3533,69.3611,69.3146,69.3378,13600.0
2014-02-04 13:00:00,89.47,89.56,89.45,89.5,121300.0,69.3456,69.4153,69.3301,69.3688,121300.0
2014-02-04 13:10:00,89.49,89.49,89.32,89.37,85600.0,69.3611,69.3611,69.2293,69.2681,85600.0
2014-02-04 13:20:00,89.36,89.38,89.32,89.37,35300.0,69.2603,69.2758,69.2293,69.2681,35300.0
2014-02-04 13:30:00,89.39,89.43,89.29,89.37,96500.0,69.2836,69.3146,69.2061,69.2681,96500.0
2014-02-04 13:40:00,89.36,89.4,89.31,89.31,15300.0,69.2603,69.2913,69.2216,69.2216,15300.0
2014-02-04 13:50:00,89.31,89.35,89.1,89.14,37500.0,69.2216,69.2526,69.0588,69.0898,37500.0
2014-02-04 14:00:00,89.14,89.18,89.07,89.18,34300.0,69.0898,69.1208,69.0355,69.1208,34300.0
2014-02-04 14:10:00,89.16,89.24,89.14,89.18,14200.0,69.1053,69.1673,69.0898,69.1208,14200.0
2014-02-04 14:20:00,89.19,89.3,89.15,89.26,12100.0,69.1286,69.2138,69.0976,69.1828,12100.0
2014-02-04 14:30:00,89.26,89.31,89.23,89.27,27300.0,69.1828,69.2216,69.1596,69.1906,27300.0
2014-02-04 14:40:00,89.28,89.42,89.28,89.35,87300.0,69.1983,69.3068,69.1983,69.2526,87300.0
2014-02-04 14:50:00,89.35,89.39,89.32,89.37,35800.0,69.2526,69.2836,69.2293,69.2681,35800.0
2014-02-04 15:00:00,89.37,89.44,89.36,89.43,51600.0,69.2681,69.3223,69.2603,69.3146,51600.0
2014-02-04 15:10:00,89.43,89.43,89.32,89.36,52000.0,69.3146,69.3146,69.2293,69.2603,52000.0
2014-02-04 15:20:00,89.39,89.41,89.07,89.11,64900.0,69.2836,69.2991,69.0355,69.0666,64900.0
2014-02-04 15:30:00,89.1,89.34,89.05,89.31,98200.0,69.0588,69.2448,69.02,69.2216,98200.0
2014-02-04 15:40:00,89.32,89.43,89.3,89.35,73200.0,69.2293,69.3146,69.2138,69.2526,73200.0
2014-02-04 15:50:00,89.36,89.48,89.31,89.37,362800.0,69.2603,69.3533,69.2216,69.2681,362800.0
2014-02-05 09:30:00,89.19,89.32,89.05,89.22,103500.0,69.1286,69.2293,69.02,69.1518,103500.0
2014-02-05 09:40:00,89.22,89.29,89.0,89.02,46100.0,69.1518,69.2061,68.9813,68.9968,46100.0
2014-02-05 09:50:00,89.03,89.12,88.93,89.01,97500.0,69.0045,69.0743,68.927,68.989,97500.0
2014-02-05 10:00:00,89.01,89.39,89.01,89.04,149600.0,68.989,69.2836,68.989,69.0123,149600.0
2014-02-05 10:10:00,89.04,89.13,88.82,88.91,292700.0,69.0123,69.0821,68.8418,68.9115,292700.0
2014-02-05 10:20:00,88.93,88.94,88.65,88.77,131500.0,68.927,68.9348,68.71,68.803,131500.0
2014-02-05 10:30:00,88.79,89.04,88.72,88.95,85700.0,68.8185,69.0123,68.7643,68.9425,85700.0
2014-02-05 10:40:00,88.96,89.05,88.81,88.89,70600.0,68.9503,69.02,68.834,68.896,70600.0
2014-02-05 10:50:00,88.88,89.0,88.85,88.94,177000.0,68.8883,68.9813,68.865,68.9348,177000.0
2014-02-05 11:00:00,88.93,88.94,88.76,88.78,125300.0,68.927,68.9348,68.7953,68.8108,125300.0
2014-02-05 11:10:00,88.78,88.97,88.78,88.88,87200.0,68.8108,68.958,68.8108,68.8883,87200.0
2014-02-05 11:20:00,88.88,89.13,88.88,89.13,70600.0,68.8883,69.0821,68.8883,69.0821,70600.0
2014-02-05 11:30:00,89.13,89.16,89.07,89.1,36600.0,69.0821,69.1053,69.0355,69.0588,36600.0
2014-02-05 11:40:00,89.11,89.28,89.08,89.24,70400.0,69.0666,69.1983,69.0433,69.1673,70400.0
2014-02-05 11:50:00,89.23,89.33,89.21,89.27,106300.0,69.1596,69.2371,69.1441,69.1906,106300.0
2014-02-05 12:00:00,89.28,89.32,89.27,89.27,45800.0,69.1983,69.2293,69.1906,69.1906,45800.0
2014-02-05 12:10:00,89.26,89.26,89.14,89.25,32300.0,69.1828,69.1828,69.0898,69.1751,32300.0
2014-02-05 12:20:00,89.25,89.35,89.19,89.19,50200.0,69.1751,69.2526,69.1286,69.1286,50200.0
2014-02-05 12:30:00,89.19,89.26,89.17,89.17,66300.0,69.1286,69.1828,69.1131,69.1131,66300.0
2014-02-05 12:40:00,89.17,89.24,89.17,89.19,27900.0,69.1131,69.1673,69.1131,69.1286,27900.0
2014-02-05 12:50:00,89.2,89.27,89.19,89.26,28400.0,69.1363,69.1906,69.1286,69.1828,28400.0
2014-02-05 13:00:00,89.25,89.47,89.25,89.47,77100.0,69.1751,69.3456,69.1751,69.3456,77100.0
2014-02-05 13:10:00,89.48,89.48,89.4,89.45,42700.0,69.3533,69.3533,69.2913,69.3301,42700.0
2014-02-05 13:20:00,89.46,89.46,89.31,89.35,29700.0,69.3378,69.3378,69.2216,69.2526,29700.0
2014-02-05 13:30:00,89.37,89.39,89.34,89.37,164900.0,69.2681,69.2836,69.2448,69.2681,164900.0
2014-02-05 13:40:00,89.37,89.43,89.32,89.36,71300.0,69.2681,69.3146,69.2293,69.2603,71300.0
2014-02-05 13:50:00,89.36,89.45,89.36,89.39,129800.0,69.2603,69.3301,69.2603,69.2836,129800.0
2014-02-05 14:00:00,89.39,89.46,89.32,89.35,81100.0,69.2836,69.3378,69.2293,69.2526,81100.0
2014-02-05 14:10:00,89.35,89.35,89.26,89.26,11600.0,69.2526,69.2526,69.1828,69.1828,11600.0
2014-02-05 14:20:00,89.29,89.34,89.28,89.34,15700.0,69.2061,69.2448,69.1983,69.2448,15700.0
2014-02-05 14:30:00,89.33,89.38,89.17,89.2,866100.0,69.2371,69.2758,69.1131,69.1363,866100.0
2014-02-05 14:40:00,89.2,89.24,89.17,89.22,61600.0,69.1363,69.1673,69.1131,69.1518,61600.0
2014-02-05 14:50:00,89.22,89.27,89.13,89.15,41400.0,69.1518,69.1906,69.0821,69.0976,41400.0
2014-02-05 15:00:00,89.15,89.23,89.12,89.23,79800.0,69.0976,69.1596,69.0743,69.1596,79800.0
2014-02-05 15:10:00,89.23,89.29,89.21,89.28,64000.0,69.1596,69.2061,69.1441,69.1983,64000.0
2014-02-05 15:20:00,89.29,89.34,89.23,89.33,58100.0,69.2061,69.2448,69.1596,69.2371,58100.0
2014-02-05 15:30:00,89.33,89.35,89.26,89.3,26000.0,69.2371,69.2526,69.1828,69.2138,26000.0
2014-02-05 15:40:00,89.31,89.42,89.27,89.38,120100.0,69.2216,69.3068,69.1906,69.2758,120100.0
2014-02-05 15:50:00,89.38,89.38,89.24,89.26,90100.0,69.2758,69.2758,69.1673,69.1828,90100.0
2014-02-06 09:30:00,89.51,89.76,89.51,89.73,80400.0,69.3766,69.5703,69.3766,69.5471,80400.0
2014-02-06 09:40:00,89.76,89.78,89.67,89.77,35400.0,69.5703,69.5858,69.5006,69.5781,35400.0
2014-02-06 09:50:00,89.8,89.89,89.79,89.87,7900.0,69.6014,69.6711,69.5936,69.6556,7900.0
2014-02-06 10:00:00,89.88,89.94,89.81,89.91,465500.0,69.6634,69.7099,69.6091,69.6866,465500.0
2014-02-06 10:10:00,89.92,89.93,89.84,89.92,25600.0,69.6944,69.7021,69.6324,69.6944,25600.0
2014-02-06 10:20:00,89.91,89.95,89.87,89.94,19100.0,69.6866,69.7176,69.6556,69.7099,19100.0
2014-02-06 10:30:00,89.94,90.06,89.94,90.03,31700.0,69.7099,69.8029,69.7099,69.7796,31700.0
2014-02-06 10:40:00,90.02,90.18,90.02,90.15,36000.0,69.7719,69.8959,69.7719,69.8726,36000.0
2014-02-06 10:50:00,90.16,90.17,90.03,90.08,37900.0,69.8804,69.8881,69.7796,69.8184,37900.0
2014-02-06 11:00:00,90.09,90.17,90.05,90.14,50800.0,69.8261,69.8881,69.7951,69.8649,50800.0
2014-02-06 11:10:00,90.14,90.16,90.06,90.08,24800.0,69.8649,69.8804,69.8029,69.8184,24800.0
2014-02-06 11:20:00,90.07,90.11,90.06,90.07,15200.0,69.8106,69.8416,69.8029,69.8106,15200.0
2014-02-06 11:30:00,90.08,90.16,90.08,90.1,15500.0,69.8184,69.8804,69.8184,69.8339,15500.0
2014-02-06 11:40:00,90.12,90.22,90.12,90.22,22300.0,69.8494,69.9269,69.8494,69.9269,22300.0
2014-02-06 11:50:00,90.22,90.27,90.11,90.14,37900.0,69.9269,69.9656,69.8416,69.8649,37900.0
2014-02-06 12:00:00,90.14,90.24,90.14,90.24,9100.0,69.8649,69.9424,69.8649,69.9424,9100.0
2014-02-06 12:10:00,90.24,90.24,90.18,90.23,12000.0,69.9424,69.9424,69.8959,69.9346,12000.0
2014-02-06 12:20:00,90.2,90.22,90.17,90.22,31900.0,69.9114,69.9269,69.8881,69.9269,31900.0
2014-02-06 12:30:00,90.21,90.21,90.17,90.19,13700.0,69.9191,69.9191,69.8881,69.9036,13700.0
2014-02-06 12:40:00,90.19,90.27,90.17,90.17,28200.0,69.9036,69.9656,69.8881,69.8881,28200.0
2014-02-06 12:50:00,90.18,90.21,90.16,90.17,16100.0,69.8959,69.9191,69.8804,69.8881,16100.0
2014-02-06 13:00:00,90.17,90.21,90.16,90.18,28300.0,69.8881,69.9191,69.8804,69.8959,28300.0
2014-02-06 13:10:00,90.18,90.2,90.08,90.08,14100.0,69.8959,69.9114,69.8184,69.8184,14100.0
2014-02-06 13:20:00,90.09,90.11,90.02,90.05,24500.0,69.8261,69.8416,69.7719,69.7951,24500.0
2014-02-06 13:30:00,90.06,90.12,90.06,90.1,20600.0,69.8029,69.8494,69.8029,69.8339,20600.0
2014-02-06 13:40:00,90.1,90.15,90.07,90.13,16800.0,69.8339,69.8726,69.8106,69.8571,16800.0
2014-02-06 13:50:00,90.13,90.14,90.08,90.09,12900.0,69.8571,69.8649,69.8184,69.8261,12900.0
2014-02-06 14:00:00,90.09,90.17,90.09,90.15,14900.0,69.8261,69.8881,69.8261,69.8726,14900.0
2014-02-06 14:10:00,90.17,90.31,90.17,90.28,41500.0,69.8881,69.9966,69.8881,69.9734,41500.0
2014-02-06 14:20:00,90.28,90.37,90.27,90.33,52400.0,69.9734,70.0431,69.9656,70.0121,52400.0
2014-02-06 14:30:00,90.34,90.37,90.28,90.33,28400.0,70.0199,70.0431,69.9734,70.0121,28400.0
2014-02-06 14:40:00,90.34,90.35,90.24,90.27,29000.0,70.0199,70.0276,69.9424,69.9656,29000.0
2014-02-06 14:50:00,90.26,90.34,90.26,90.33,65000.0,69.9579,70.0199,69.9579,70.0121,65000.0
2014-02-06 15:00:00,90.33,90.39,90.3,90.38,37300.0,70.0121,70.0586,69.9889,70.0509,37300.0
2014-02-06 15:10:00,90.38,90.38,90.31,90.35,25000.0,70.0509,70.0509,69.9966,70.0276,25000.0
2014-02-06 15:20:00,90.35,90.37,90.3,90.34,22600.0,70.0276,70.0431,69.9889,70.0199,22600.0
2014-02-06 15:30:00,90.35,90.37,90.29,90.37,70200.0,70.0276,70.0431,69.9811,70.0431,70200.0
2014-02-06 15:40:00,90.36,90.42,90.3,90.3,113300.0,70.0354,70.0819,69.9889,69.9889,113300.0
2014-02-06 15:50:00,90.31,90.45,90.28,90.42,183800.0,69.9966,70.1051,69.9734,70.0819,183800.0
2014-02-07 09:30:00,90.91,90.98,90.74,90.98,136100.0,70.4617,70.5159,70.3299,70.5159,136100.0
2014-02-07 09:40:00,90.98,91.14,90.94,90.97,75900.0,70.5159,70.6399,70.4849,70.5082,75900.0
2014-02-07 09:50:00,90.98,90.98,90.81,90.84,65000.0,70.5159,70.5159,70.3842,70.4074,65000.0
2014-02-07 10:00:00,90.91,91.02,90.83,90.89,53800.0,70.4617,70.5469,70.3997,70.4462,53800.0
2014-02-07 10:10:00,90.9,90.9,90.61,90.65,37700.0,70.4539,70.4539,70.2292,70.2602,37700.0
2014-02-07 10:20:00,90.62,90.74,90.51,90.55,27200.0,70.2369,70.3299,70.1517,70.1827,27200.0
2014-02-07 10:30:00,90.55,90.67,90.55,90.67,19900.0,70.1827,70.2757,70.1827,70.2757,19900.0
2014-02-07 10:40:00,90.69,90.69,90.53,90.65,30900.0,70.2912,70.2912,70.1672,70.2602,30900.0
2014-02-07 10:50:00,90.66,90.79,90.62,90.76,30900.0,70.2679,70.3687,70.2369,70.3454,30900.0
2014-02-07 11:00:00,90.73,90.76,90.68,90.68,17800.0,70.3222,70.3454,70.2834,70.2834,17800.0
2014-02-07 11:10:00,90.69,90.83,90.69,90.76,17800.0,70.2912,70.3997,70.2912,70.3454,17800.0
2014-02-07 11:20:00,90.76,90.83,90.76,90.79,58100.0,70.3454,70.3997,70.3454,70.3687,58100.0
2014-02-07 11:30:00,90.83,90.88,90.82,90.84,60500.0,70.3997,70.4384,70.3919,70.4074,60500.0
2014-02-07 11:40:00,90.85,91.01,90.84,91.01,51300.0,70.4152,70.5392,70.4074,70.5392,51300.0
2014-02-07 11:50:00,91.02,91.05,90.99,91.01,11000.0,70.5469,70.5702,70.5237,70.5392,11000.0
2014-02-07 12:00:00,91.04,91.04,90.94,90.94,14100.0,70.5624,70.5624,70.4849,70.4849,14100.0
2014-02-07 12:10:00,90.92,90.99,90.92,90.98,8200.0,70.4694,70.5237,70.4694,70.5159,8200.0
2014-02-07 12:20:00,90.98,91.01,90.96,90.97,7800.0,70.5159,70.5392,70.5004,70.5082,7800.0
2014-02-07 12:30:00,90.99,91.02,90.93,90.93,11300.0,70.5237,70.5469,70.4772,70.4772,11300.0
2014-02-07 12:40:00,90.93,90.98,90.93,90.94,5500.0,70.4772,70.5159,70.4772,70.4849,5500.0
2014-02-07 12:50:00,90.93,91.0,90.93,90.99,15300.0,70.4772,70.5314,70.4772,70.5237,15300.0
2014-02-07 13:00:00,91.01,91.01,90.97,90.97,47000.0,70.5392,70.5392,70.5082,70.5082,47000.0
2014-02-07 13:10:00,90.98,91.07,90.98,91.05,66500.0,70.5159,70.5857,70.5159,70.5702,66500.0
2014-02-07 13:20:00,91.07,91.07,91.04,91.06,38500.0,70.5857,70.5857,70.5624,70.5779,38500.0
2014-02-07 13:30:00,91.06,91.1,91.05,91.1,32300.0,70.5779,70.6089,70.5702,70.6089,32300.0
2014-02-07 13:40:00,91.1,91.2,91.1,91.19,73400.0,70.6089,70.6864,70.6089,70.6787,73400.0
2014-02-07 13:50:00,91.19,91.26,91.13,91.24,60800.0,70.6787,70.733,70.6322,70.7175,60800.0
2014-02-07 14:00:00,91.24,91.27,91.22,91.24,56600.0,70.7175,70.7407,70.702,70.7175,56600.0
2014-02-07 14:10:00,91.24,91.27,91.18,91.22,25200.0,70.7175,70.7407,70.6709,70.702,25200.0
2014-02-07 14:20:00,91.22,91.27,91.21,91.24,30800.0,70.702,70.7407,70.6942,70.7175,30800.0
2014-02-07 14:30:00,91.25,91.26,91.19,91.2,42300.0,70.7252,70.733,70.6787,70.6864,42300.0
2014-02-07 14:40:00,91.2,91.29,91.2,91.25,46300.0,70.6864,70.7562,70.6864,70.7252,46300.0
2014-02-07 14:50:00,91.24,91.27,91.21,91.26,33700.0,70.7175,70.7407,70.6942,70.733,33700.0
2014-02-07 15:00:00,91.28,91.38,91.28,91.33,16200.0,70.7485,70.826,70.7485,70.7872,16200.0
2014-02-07 15:10:00,91.35,91.36,91.31,91.32,31500.0,70.8027,70.8105,70.7717,70.7795,31500.0
2014-02-07 15:20:00,91.32,91.34,91.27,91.32,33100.0,70.7795,70.795,70.7407,70.7795,33100.0
2014-02-07 15:30:00,91.35,91.43,91.35,91.4,47200.0,70.8027,70.8647,70.8027,70.8415,47200.0
2014-02-07 15:40:00,91.39,91.5,91.37,91.41,55200.0,70.8337,70.919,70.8182,70.8492,55200.0
2014-02-07 15:50:00,91.41,91.44,91.33,91.4,106600.0,70.8492,70.8725,70.7872,70.8415,106600.0
2014-02-10 09:30:00,91.25,91.47,91.15,91.27,64000.0,70.7252,70.8957,70.6477,70.7407,64000.0
2014-02-10 09:40:00,91.26,91.37,91.17,91.32,31100.0,70.733,70.8182,70.6632,70.7795,31100.0
2014-02-10 09:50:00,91.36,91.36,91.24,91.31,60300.0,70.8105,70.8105,70.7175,70.7717,60300.0
2014-02-10 10:00:00,91.33,91.33,91.24,91.27,44200.0,70.7872,70.7872,70.7175,70.7407,44200.0
2014-02-10 10:10:00,91.25,91.38,91.25,91.32,36500.0,70.7252,70.826,70.7252,70.7795,36500.0
2014-02-10 10:20:00,91.33,91.36,91.29,91.31,15200.0,70.7872,70.8105,70.7562,70.7717,15200.0
2014-02-10 10:30:00,91.32,91.32,91.21,91.23,32500.0,70.7795,70.7795,70.6942,70.7097,32500.0
2014-02-10 10:40:00,91.23,91.24,91.1,91.1,17900.0,70.7097,70.7175,70.6089,70.6089,17900.0
2014-02-10 10:50:00,91.1,91.22,91.1,91.19,12300.0,70.6089,70.702,70.6089,70.6787,12300.0
2014-02-10 11:00:00,91.17,91.2,91.09,91.14,15300.0,70.6632,70.6864,70.6012,70.6399,15300.0
2014-02-10 11:10:00,91.16,91.18,91.13,91.18,10200.0,70.6554,70.6709,70.6322,70.6709,10200.0
2014-02-10 11:20:00,91.19,91.22,91.15,91.2,16400.0,70.6787,70.702,70.6477,70.6864,16400.0
2014-02-10 11:30:00,91.22,91.25,91.19,91.21,22400.0,70.702,70.7252,70.6787,70.6942,22400.0
2014-02-10 11:40:00,91.21,91.27,91.21,91.27,9700.0,70.6942,70.7407,70.6942,70.7407,9700.0
2014-02-10 11:50:00,91.27,91.3,91.21,91.25,23900.0,70.7407,70.764,70.6942,70.7252,23900.0
2014-02-10 12:00:00,91.25,91.25,91.18,91.21,7300.0,70.7252,70.7252,70.6709,70.6942,7300.0
2014-02-10 12:10:00,91.21,91.24,91.2,91.23,4700.0,70.6942,70.7175,70.6864,70.7097,4700.0
2014-02-10 12:20:00,91.2,91.26,91.19,91.19,38400.0,70.6864,70.733,70.6787,70.6787,38400.0
2014-02-10 12:30:00,91.19,91.25,91.18,91.2,10900.0,70.6787,70.7252,70.6709,70.6864,10900.0
2014-02-10 12:40:00,91.21,91.24,91.19,91.24,10800.0,70.6942,70.7175,70.6787,70.7175,10800.0
2014-02-10 12:50:00,91.23,91.28,91.23,91.26,4900.0,70.7097,70.7485,70.7097,70.733,4900.0
2014-02-10 13:00:00,91.27,91.29,91.26,91.27,4800.0,70.7407,70.7562,70.733,70.7407,4800.0
2014-02-10 13:10:00,91.28,91.29,91.22,91.27,10100.0,70.7485,70.7562,70.702,70.7407,10100.0
2014-02-10 13:20:00,91.27,91.31,91.26,91.3,16700.0,70.7407,70.7717,70.733,70.764,16700.0
2014-02-10 13:30:00,91.29,91.34,91.28,91.33,58600.0,70.7562,70.795,70.7485,70.7872,58600.0
2014-02-10 13:40:00,91.34,91.35,91.32,91.34,5100.0,70.795,70.8027,70.7795,70.795,5100.0
2014-02-10 13:50:00,91.34,91.34,91.29,91.33,8300.0,70.795,70.795,70.7562,70.7872,8300.0
2014-02-10 14:00:00,91.34,91.36,91.33,91.35,6100.0,70.795,70.8105,70.7872,70.8027,6100.0
2014-02-10 14:10:00,91.37,91.42,91.37,91.41,18200.0,70.8182,70.857,70.8182,70.8492,18200.0
2014-02-10 14:20:00,91.42,91.44,91.4,91.41,43900.0,70.857,70.8725,70.8415,70.8492,43900.0
2014-02-10 14:30:00,91.41,91.5,91.41,91.48,35300.0,70.8492,70.919,70.8492,70.9035,35300.0
2014-02-10 14:40:00,91.48,91.49,91.45,91.47,24400.0,70.9035,70.9112,70.8802,70.8957,24400.0
2014-02-10 14:50:00,91.47,91.48,91.45,91.47,13800.0,70.8957,70.9035,70.8802,70.8957,13800.0
2014-02-10 15:00:00,91.47,91.47,91.43,91.44,28200.0,70.8957,70.8957,70.8647,70.8725,28200.0
2014-02-10 15:10:00,91.44,91.45,91.42,91.42,20700.0,70.8725,70.8802,70.857,70.857,20700.0
2014-02-10 15:20:00,91.43,91.43,91.37,91.39,25500.0,70.8647,70.8647,70.8182,70.8337,25500.0
2014-02-10 15:30:00,91.39,91.46,91.37,91.45,44900.0,70.8337,70.888,70.8182,70.8802,44900.0
2014-02-10 15:40:00,91.44,91.48,91.37,91.4,34100.0,70.8725,70.9035,70.8182,70.8415,34100.0
2014-02-10 15:50:00,91.41,91.48,91.4,91.48,44900.0,70.8492,70.9035,70.8415,70.9035,44900.0
2014-02-11 09:30:00,91.66,91.71,91.45,91.68,28300.0,71.043,71.0817,70.8802,71.0585,28300.0
2014-02-11 09:40:00,91.69,91.84,91.62,91.79,19800.0,71.0662,71.1825,71.012,71.1437,19800.0
2014-02-11 09:50:00,91.8,91.8,91.7,91.73,25200.0,71.1515,71.1515,71.074,71.0972,25200.0
2014-02-11 10:00:00,91.8,91.8,91.69,91.77,22800.0,71.1515,71.1515,71.0662,71.1282,22800.0
2014-02-11 10:10:00,91.77,91.83,91.71,91.83,23900.0,71.1282,71.1747,71.0817,71.1747,23900.0
2014-02-11 10:20:00,91.84,91.95,91.83,91.91,24000.0,71.1825,71.2678,71.1747,71.2368,24000.0
2014-02-11 10:30:00,91.89,91.95,91.86,91.95,30900.0,71.2212,71.2678,71.198,71.2678,30900.0
2014-02-11 10:40:00,91.93,91.96,91.9,91.91,23900.0,71.2523,71.2755,71.229,71.2368,23900.0
2014-02-11 10:50:00,91.91,91.93,91.83,91.91,34900.0,71.2368,71.2523,71.1747,71.2368,34900.0
2014-02-11 11:00:00,91.91,92.03,91.9,91.95,42200.0,71.2368,71.3298,71.229,71.2678,42200.0
2014-02-11 11:10:00,91.95,92.14,91.93,92.12,50200.0,71.2678,71.415,71.2523,71.3995,50200.0
2014-02-11 11:20:00,92.11,92.23,92.11,92.23,64900.0,71.3918,71.4848,71.3918,71.4848,64900.0
2014-02-11 11:30:00,92.24,92.29,92.22,92.25,38600.0,71.4925,71.5313,71.477,71.5003,38600.0
2014-02-11 11:40:00,92.28,92.3,92.25,92.28,15000.0,71.5235,71.539,71.5003,71.5235,15000.0
2014-02-11 11:50:00,92.29,92.32,92.27,92.32,11200.0,71.5313,71.5545,71.5158,71.5545,11200.0
2014-02-11 12:00:00,92.31,92.33,92.26,92.26,5400.0,71.5468,71.5623,71.508,71.508,5400.0
2014-02-11 12:10:00,92.24,92.28,92.22,92.28,7700.0,71.4925,71.5235,71.477,71.5235,7700.0
2014-02-11 12:20:00,92.28,92.31,92.24,92.29,14900.0,71.5235,71.5468,71.4925,71.5313,14900.0
2014-02-11 12:30:00,92.32,92.37,92.3,92.31,20400.0,71.5545,71.5933,71.539,71.5468,20400.0
2014-02-11 12:40:00,92.32,92.36,92.3,92.35,9800.0,71.5545,71.5855,71.539,71.5778,9800.0
2014-02-11 12:50:00,92.37,92.37,92.31,92.37,6900.0,71.5933,71.5933,71.5468,71.5933,6900.0
2014-02-11 13:00:00,92.38,92.47,92.38,92.47,20300.0,71.601,71.6708,71.601,71.6708,20300.0
2014-02-11 13:10:00,92.48,92.55,92.48,92.52,12400.0,71.6785,71.7328,71.6785,71.7095,12400.0
2014-02-11 13:20:00,92.54,92.54,92.5,92.52,69400.0,71.725,71.725,71.694,71.7095,69400.0
2014-02-11 13:30:00,92.53,92.55,92.52,92.52,16800.0,71.7173,71.7328,71.7095,71.7095,16800.0
2014-02-11 13:40:00,92.53,92.58,92.53,92.56,5300.0,71.7173,71.756,71.7173,71.7405,5300.0
2014-02-11 13:50:00,92.53,92.54,92.48,92.51,39800.0,71.7173,71.725,71.6785,71.7018,39800.0
2014-02-11 14:00:00,92.53,92.53,92.47,92.52,13700.0,71.7173,71.7173,71.6708,71.7095,13700.0
2014-02-11 14:10:00,92.53,92.53,92.48,92.5,16500.0,71.7173,71.7173,71.6785,71.694,16500.0
2014-02-11 14:20:00,92.5,92.56,92.49,92.54,27400.0,71.694,71.7405,71.6863,71.725,27400.0
2014-02-11 14:30:00,92.52,92.55,92.5,92.55,44000.0,71.7095,71.7328,71.694,71.7328,44000.0
2014-02-11 14:40:00,92.56,92.63,92.56,92.63,46800.0,71.7405,71.7948,71.7405,71.7948,46800.0
2014-02-11 14:50:00,92.63,92.65,92.58,92.65,21800.0,71.7948,71.8103,71.756,71.8103,21800.0
2014-02-11 15:00:00,92.64,92.72,92.64,92.71,17700.0,71.8026,71.8646,71.8026,71.8568,17700.0
2014-02-11 15:10:00,92.71,92.78,92.71,92.77,24800.0,71.8568,71.9111,71.8568,71.9033,24800.0
2014-02-11 15:20:00,92.76,92.76,92.66,92.66,15800.0,71.8956,71.8956,71.8181,71.8181,15800.0
2014-02-11 15:30:00,92.67,92.68,92.64,92.65,19100.0,71.8258,71.8336,71.8026,71.8103,19100.0
2014-02-11 15:40:00,92.65,92.65,92.55,92.56,52200.0,71.8103,71.8103,71.7328,71.7405,52200.0
2014-02-11 15:50:00,92.55,92.56,92.49,92.54,72600.0,71.7328,71.7405,71.6863,71.725,72600.0
2014-02-12 09:30:00,92.74,92.8,92.61,92.8,30200.0,71.8801,71.9266,71.7793,71.9266,30200.0
2014-02-12 09:40:00,92.8,92.86,92.76,92.81,144300.0,71.9266,71.9731,71.8956,71.9343,144300.0
2014-02-12 09:50:00,92.83,92.95,92.81,92.94,27300.0,71.9498,72.0428,71.9343,72.0351,27300.0
2014-02-12 10:00:00,92.97,92.97,92.84,92.86,32500.0,72.0583,72.0583,71.9576,71.9731,32500.0
2014-02-12 10:10:00,92.87,92.87,92.76,92.76,12500.0,71.9808,71.9808,71.8956,71.8956,12500.0
2014-02-12 10:20:00,92.75,92.77,92.66,92.74,27400.0,71.8878,71.9033,71.8181,71.8801,27400.0
2014-02-12 10:30:00,92.73,92.73,92.61,92.71,27200.0,71.8723,71.8723,71.7793,71.8568,27200.0
2014-02-12 10:40:00,92.7,92.7,92.52,92.59,26800.0,71.8491,71.8491,71.7095,71.7638,26800.0
2014-02-12 10:50:00,92.58,92.63,92.57,92.59,24400.0,71.756,71.7948,71.7483,71.7638,24400.0
2014-02-12 11:00:00,92.57,92.67,92.57,92.67,28400.0,71.7483,71.8258,71.7483,71.8258,28400.0
2014-02-12 11:10:00,92.67,92.69,92.63,92.65,29200.0,71.8258,71.8413,71.7948,71.8103,29200.0
2014-02-12 11:20:00,92.62,92.62,92.46,92.47,112100.0,71.7871,71.7871,71.663,71.6708,112100.0
2014-02-12 11:30:00,92.46,92.52,92.42,92.47,68700.0,71.663,71.7095,71.632,71.6708,68700.0
2014-02-12 11:40:00,92.47,92.51,92.39,92.39,48200.0,71.6708,71.7018,71.6088,71.6088,48200.0
2014-02-12 11:50:00,92.38,92.43,92.36,92.43,6000.0,71.601,71.6398,71.5855,71.6398,6000.0
2014-02-12 12:00:00,92.44,92.56,92.4,92.55,34200.0,71.6475,71.7405,71.6165,71.7328,34200.0
2014-02-12 12:10:00,92.54,92.55,92.5,92.54,24800.0,71.725,71.7328,71.694,71.725,24800.0
2014-02-12 12:20:00,92.54,92.56,92.51,92.56,14300.0,71.725,71.7405,71.7018,71.7405,14300.0
2014-02-12 12:30:00,92.57,92.58,92.52,92.53,14000.0,71.7483,71.756,71.7095,71.7173,14000.0
2014-02-12 12:40:00,92.54,92.57,92.5,92.5,14900.0,71.725,71.7483,71.694,71.694,14900.0
2014-02-12 12:50:00,92.5,92.61,92.49,92.57,12600.0,71.694,71.7793,71.6863,71.7483,12600.0
2014-02-12 13:00:00,92.58,92.58,92.52,92.55,22500.0,71.756,71.756,71.7095,71.7328,22500.0
2014-02-12 13:10:00,92.55,92.64,92.53,92.64,21900.0,71.7328,71.8026,71.7173,71.8026,21900.0
2014-02-12 13:20:00,92.64,92.68,92.6,92.67,111700.0,71.8026,71.8336,71.7715,71.8258,111700.0
2014-02-12 13:30:00,92.65,92.69,92.65,92.65,17200.0,71.8103,71.8413,71.8103,71.8103,17200.0
2014-02-12 13:40:00,92.64,92.66,92.62,92.64,12300.0,71.8026,71.8181,71.7871,71.8026,12300.0
2014-02-12 13:50:00,92.65,92.66,92.6,92.62,11800.0,71.8103,71.8181,71.7715,71.7871,11800.0
2014-02-12 14:00:00,92.62,92.65,92.6,92.63,19300.0,71.7871,71.8103,71.7715,71.7948,19300.0
2014-02-12 14:10:00,92.62,92.62,92.51,92.56,44900.0,71.7871,71.7871,71.7018,71.7405,44900.0
2014-02-12 14:20:00,92.56,92.58,92.54,92.54,35300.0,71.7405,71.756,71.725,71.725,35300.0
2014-02-12 14:30:00,92.54,92.55,92.45,92.45,103300.0,71.725,71.7328,71.6553,71.6553,103300.0
2014-02-12 14:40:00,92.46,92.48,92.39,92.39,79500.0,71.663,71.6785,71.6088,71.6088,79500.0
2014-02-12 14:50:00,92.39,92.43,92.38,92.43,54900.0,71.6088,71.6398,71.601,71.6398,54900.0
2014-02-12 15:00:00,92.43,92.46,92.4,92.46,70600.0,71.6398,71.663,71.6165,71.663,70600.0
2014-02-12 15:10:00,92.46,92.5,92.4,92.49,78400.0,71.663,71.694,71.6165,71.6863,78400.0
2014-02-12 15:20:00,92.5,92.51,92.45,92.47,18900.0,71.694,71.7018,71.6553,71.6708,18900.0
2014-02-12 15:30:00,92.48,92.52,92.45,92.45,62000.0,71.6785,71.7095,71.6553,71.6553,62000.0
2014-02-12 15:40:00,92.46,92.58,92.45,92.52,44500.0,71.663,71.756,71.6553,71.7095,44500.0
2014-02-12 15:50:00,92.51,92.57,92.43,92.57,171200.0,71.7018,71.7483,71.6398,71.7483,171200.0
2014-02-13 09:30:00,91.98,92.07,91.83,92.05,25400.0,71.291,71.3608,71.1747,71.3453,25400.0
2014-02-13 09:40:00,92.11,92.14,92.0,92.13,46800.0,71.3918,71.415,71.3065,71.4073,46800.0
2014-02-13 09:50:00,92.15,92.26,92.15,92.21,27000.0,71.4228,71.508,71.4228,71.4693,27000.0
2014-02-13 10:00:00,92.25,92.39,92.2,92.39,29000.0,71.5003,71.6088,71.4615,71.6088,29000.0
2014-02-13 10:10:00,92.38,92.47,92.31,92.41,26200.0,71.601,71.6708,71.5468,71.6243,26200.0
2014-02-13 10:20:00,92.44,92.44,92.33,92.37,53800.0,71.6475,71.6475,71.5623,71.5933,53800.0
2014-02-13 10:30:00,92.37,92.37,92.3,92.34,17000.0,71.5933,71.5933,71.539,71.57,17000.0
2014-02-13 10:40:00,92.34,92.4,92.33,92.38,25100.0,71.57,71.6165,71.5623,71.601,25100.0
2014-02-13 10:50:00,92.38,92.61,92.38,92.56,53000.0,71.601,71.7793,71.601,71.7405,53000.0
2014-02-13 11:00:00,92.57,92.6,92.53,92.56,46000.0,71.7483,71.7715,71.7173,71.7405,46000.0
2014-02-13 11:10:00,92.56,92.69,92.51,92.67,56300.0,71.7405,71.8413,71.7018,71.8258,56300.0
2014-02-13 11:20:00,92.67,92.76,92.67,92.69,29600.0,71.8258,71.8956,71.8258,71.8413,29600.0
2014-02-13 11:30:00,92.7,92.77,92.67,92.67,9000.0,71.8491,71.9033,71.8258,71.8258,9000.0
2014-02-13 11:40:00,92.68,92.74,92.68,92.72,7800.0,71.8336,71.8801,71.8336,71.8646,7800.0
2014-02-13 11:50:00,92.74,92.74,92.65,92.68,11800.0,71.8801,71.8801,71.8103,71.8336,11800.0
2014-02-13 12:00:00,92.7,92.7,92.65,92.65,10200.0,71.8491,71.8491,71.8103,71.8103,10200.0
2014-02-13 12:10:00,92.64,92.69,92.63,92.65,19600.0,71.8026,71.8413,71.7948,71.8103,19600.0
2014-02-13 12:20:00,92.65,92.68,92.64,92.68,11500.0,71.8103,71.8336,71.8026,71.8336,11500.0
2014-02-13 12:30:00,92.68,92.7,92.67,92.69,14300.0,71.8336,71.8491,71.8258,71.8413,14300.0
2014-02-13 12:40:00,92.69,92.76,92.69,92.76,83200.0,71.8413,71.8956,71.8413,71.8956,83200.0
2014-02-13 12:50:00,92.75,92.79,92.73,92.76,64300.0,71.8878,71.9188,71.8723,71.8956,64300.0
2014-02-13 13:00:00,92.75,92.86,92.75,92.86,20800.0,71.8878,71.9731,71.8878,71.9731,20800.0
2014-02-13 13:10:00,92.86,92.93,92.85,92.92,43300.0,71.9731,72.0273,71.9653,72.0196,43300.0
2014-02-13 13:20:00,92.92,92.93,92.91,92.93,5400.0,72.0196,72.0273,72.0118,72.0273,5400.0
2014-02-13 13:30:00,92.93,92.93,92.89,92.92,7000.0,72.0273,72.0273,71.9963,72.0196,7000.0
2014-02-13 13:40:00,92.93,92.98,92.91,92.96,44700.0,72.0273,72.0661,72.0118,72.0506,44700.0
2014-02-13 13:50:00,92.96,92.99,92.96,92.98,15700.0,72.0506,72.0738,72.0506,72.0661,15700.0
2014-02-13 14:00:00,92.99,93.06,92.99,93.04,23600.0,72.0738,72.1281,72.0738,72.1126,23600.0
2014-02-13 14:10:00,93.03,93.07,92.98,92.98,27300.0,72.1048,72.1358,72.0661,72.0661,27300.0
2014-02-13 14:20:00,92.99,93.01,92.9,92.92,58700.0,72.0738,72.0893,72.0041,72.0196,58700.0
2014-02-13 14:30:00,92.92,92.97,92.9,92.97,24400.0,72.0196,72.0583,72.0041,72.0583,24400.0
2014-02-13 14:40:00,92.97,93.02,92.96,93.01,15100.0,72.0583,72.0971,72.0506,72.0893,15100.0
2014-02-13 14:50:00,93.02,93.06,93.0,93.04,38800.0,72.0971,72.1281,72.0816,72.1126,38800.0
2014-02-13 15:00:00,93.05,93.06,92.99,93.02,38900.0,72.1203,72.1281,72.0738,72.0971,38900.0
2014-02-13 15:10:00,93.01,93.03,92.98,93.0,22900.0,72.0893,72.1048,72.0661,72.0816,22900.0
2014-02-13 15:20:00,92.98,92.99,92.96,92.98,21100.0,72.0661,72.0738,72.0506,72.0661,21100.0
2014-02-13 15:30:00,92.99,93.04,92.97,93.01,11300.0,72.0738,72.1126,72.0583,72.0893,11300.0
2014-02-13 15:40:00,93.02,93.04,92.98,93.03,99600.0,72.0971,72.1126,72.0661,72.1048,99600.0
2014-02-13 15:50:00,93.03,93.08,92.99,93.03,106500.0,72.1048,72.1436,72.0738,72.1048,106500.0
2014-02-14 09:30:00,92.91,93.18,92.91,93.18,13800.0,72.0118,72.2211,72.0118,72.2211,13800.0
2014-02-14 09:40:00,93.13,93.13,92.92,93.08,79500.0,72.1823,72.1823,72.0196,72.1436,79500.0
2014-02-14 09:50:00,93.1,93.26,92.93,93.18,139300.0,72.1591,72.2831,72.0273,72.2211,139300.0
2014-02-14 10:00:00,93.24,93.24,93.1,93.17,54300.0,72.2676,72.2676,72.1591,72.2133,54300.0
2014-02-14 10:10:00,93.19,93.35,93.19,93.33,64800.0,72.2288,72.3529,72.2288,72.3374,64800.0
2014-02-14 10:20:00,93.32,93.43,93.32,93.41,40200.0,72.3296,72.4149,72.3296,72.3994,40200.0
2014-02-14 10:30:00,93.41,93.53,93.41,93.45,43300.0,72.3994,72.4924,72.3994,72.4304,43300.0
2014-02-14 10:40:00,93.44,93.48,93.44,93.46,18400.0,72.4226,72.4536,72.4226,72.4381,18400.0
2014-02-14 10:50:00,93.46,93.47,93.37,93.39,18200.0,72.4381,72.4459,72.3684,72.3839,18200.0
2014-02-14 11:00:00,93.4,93.41,93.35,93.37,8500.0,72.3916,72.3994,72.3529,72.3684,8500.0
2014-02-14 11:10:00,93.37,93.41,93.37,93.38,8500.0,72.3684,72.3994,72.3684,72.3761,8500.0
2014-02-14 11:20:00,93.37,93.39,93.35,93.38,11500.0,72.3684,72.3839,72.3529,72.3761,11500.0
2014-02-14 11:30:00,93.39,93.46,93.38,93.46,8900.0,72.3839,72.4381,72.3761,72.4381,8900.0
2014-02-14 11:40:00,93.47,93.49,93.44,93.45,10600.0,72.4459,72.4614,72.4226,72.4304,10600.0
2014-02-14 11:50:00,93.44,93.48,93.42,93.44,30900.0,72.4226,72.4536,72.4071,72.4226,30900.0
2014-02-14 12:00:00,93.45,93.46,93.42,93.43,10200.0,72.4304,72.4381,72.4071,72.4149,10200.0
2014-02-14 12:10:00,93.44,93.47,93.44,93.45,3200.0,72.4226,72.4459,72.4226,72.4304,3200.0
2014-02-14 12:20:00,93.45,93.5,93.45,93.46,102500.0,72.4304,72.4691,72.4304,72.4381,102500.0
2014-02-14 12:30:00,93.46,93.5,93.45,93.47,14200.0,72.4381,72.4691,72.4304,72.4459,14200.0
2014-02-14 12:40:00,93.47,93.52,93.47,93.51,43000.0,72.4459,72.4846,72.4459,72.4769,43000.0
2014-02-14 12:50:00,93.5,93.53,93.46,93.48,38500.0,72.4691,72.4924,72.4381,72.4536,38500.0
2014-02-14 13:00:00,93.49,93.51,93.46,93.5,21900.0,72.4614,72.4769,72.4381,72.4691,21900.0
2014-02-14 13:10:00,93.5,93.51,93.48,93.5,12900.0,72.4691,72.4769,72.4536,72.4691,12900.0
2014-02-14 13:20:00,93.5,93.58,93.49,93.58,89100.0,72.4691,72.5311,72.4614,72.5311,89100.0
2014-02-14 13:30:00,93.58,93.59,93.56,93.58,19000.0,72.5311,72.5389,72.5156,72.5311,19000.0
2014-02-14 13:40:00,93.6,93.68,93.6,93.66,27200.0,72.5466,72.6086,72.5466,72.5931,27200.0
2014-02-14 13:50:00,93.66,93.68,93.65,93.67,13800.0,72.5931,72.6086,72.5854,72.6009,13800.0
2014-02-14 14:00:00,93.68,93.72,93.67,93.7,28800.0,72.6086,72.6396,72.6009,72.6241,28800.0
2014-02-14 14:10:00,93.7,93.77,93.69,93.76,109100.0,72.6241,72.6784,72.6164,72.6706,109100.0
2014-02-14 14:20:00,93.76,93.77,93.74,93.75,32300.0,72.6706,72.6784,72.6551,72.6629,32300.0
2014-02-14 14:30:00,93.75,93.76,93.73,93.75,20400.0,72.6629,72.6706,72.6474,72.6629,20400.0
2014-02-14 14:40:00,93.76,93.8,93.74,93.79,14800.0,72.6706,72.7016,72.6551,72.6939,14800.0
2014-02-14 14:50:00,93.79,93.84,93.78,93.81,49900.0,72.6939,72.7326,72.6861,72.7094,49900.0
2014-02-14 15:00:00,93.79,93.82,93.77,93.77,12900.0,72.6939,72.7171,72.6784,72.6784,12900.0
2014-02-14 15:10:00,93.77,93.78,93.71,93.71,22700.0,72.6784,72.6861,72.6319,72.6319,22700.0
2014-02-14 15:20:00,93.7,93.75,93.68,93.75,15800.0,72.6241,72.6629,72.6086,72.6629,15800.0
2014-02-14 15:30:00,93.75,93.76,93.73,93.74,14400.0,72.6629,72.6706,72.6474,72.6551,14400.0
2014-02-14 15:40:00,93.72,93.72,93.66,93.68,29700.0,72.6396,72.6396,72.5931,72.6086,29700.0
2014-02-14 15:50:00,93.67,93.71,93.64,93.71,73600.0,72.6009,72.6319,72.5776,72.6319,73600.0
2014-02-18 09:30:00,93.85,93.91,93.73,93.91,155000.0,72.7404,72.7869,72.6474,72.7869,155000.0
2014-02-18 09:40:00,93.89,93.94,93.78,93.89,110200.0,72.7714,72.8101,72.6861,72.7714,110200.0
2014-02-18 09:50:00,93.91,93.92,93.7,93.77,71100.0,72.7869,72.7946,72.6241,72.6784,71100.0
2014-02-18 10:00:00,93.76,93.76,93.57,93.67,99000.0,72.6706,72.6706,72.5234,72.6009,99000.0
2014-02-18 10:10:00,93.66,93.69,93.6,93.67,100100.0,72.5931,72.6164,72.5466,72.6009,100100.0
2014-02-18 10:20:00,93.67,93.77,93.66,93.74,97800.0,72.6009,72.6784,72.5931,72.6551,97800.0
2014-02-18 10:30:00,93.76,93.8,93.73,93.74,16300.0,72.6706,72.7016,72.6474,72.6551,16300.0
2014-02-18 10:40:00,93.75,93.78,93.73,93.75,32400.0,72.6629,72.6861,72.6474,72.6629,32400.0
2014-02-18 10:50:00,93.76,93.79,93.73,93.76,11900.0,72.6706,72.6939,72.6474,72.6706,11900.0
2014-02-18 11:00:00,93.76,93.78,93.73,93.77,11000.0,72.6706,72.6861,72.6474,72.6784,11000.0
2014-02-18 11:10:00,93.78,93.92,93.78,93.92,17600.0,72.6861,72.7946,72.6861,72.7946,17600.0
2014-02-18 11:20:00,93.91,93.92,93.85,93.92,16100.0,72.7869,72.7946,72.7404,72.7946,16100.0
2014-02-18 11:30:00,93.95,93.97,93.89,93.91,20700.0,72.8179,72.8334,72.7714,72.7869,20700.0
2014-02-18 11:40:00,93.91,93.96,93.91,93.91,24800.0,72.7869,72.8256,72.7869,72.7869,24800.0
2014-02-18 11:50:00,93.94,93.94,93.85,93.86,15900.0,72.8101,72.8101,72.7404,72.7481,15900.0
2014-02-18 12:00:00,93.85,93.91,93.85,93.86,13300.0,72.7404,72.7869,72.7404,72.7481,13300.0
2014-02-18 12:10:00,93.86,93.88,93.83,93.83,17600.0,72.7481,72.7636,72.7249,72.7249,17600.0
2014-02-18 12:20:00,93.82,93.91,93.82,93.87,16200.0,72.7171,72.7869,72.7171,72.7559,16200.0
2014-02-18 12:30:00,93.88,93.91,93.88,93.91,8200.0,72.7636,72.7869,72.7636,72.7869,8200.0
2014-02-18 12:40:00,93.92,93.93,93.88,93.91,16800.0,72.7946,72.8024,72.7636,72.7869,16800.0
2014-02-18 12:50:00,93.92,93.92,93.85,93.89,11400.0,72.7946,72.7946,72.7404,72.7714,11400.0
2014-02-18 13:00:00,93.89,93.92,93.89,93.9,12800.0,72.7714,72.7946,72.7714,72.7791,12800.0
2014-02-18 13:10:00,93.91,93.92,93.89,93.9,7500.0,72.7869,72.7946,72.7714,72.7791,7500.0
2014-02-18 13:20:00,93.9,93.92,93.88,93.89,28500.0,72.7791,72.7946,72.7636,72.7714,28500.0
2014-02-18 13:30:00,93.86,93.86,93.84,93.85,39800.0,72.7481,72.7481,72.7326,72.7404,39800.0
2014-02-18 13:40:00,93.85,93.87,93.75,93.77,25500.0,72.7404,72.7559,72.6629,72.6784,25500.0
2014-02-18 13:50:00,93.77,93.82,93.75,93.82,12400.0,72.6784,72.7171,72.6629,72.7171,12400.0
2014-02-18 14:00:00,93.82,93.86,93.81,93.82,17000.0,72.7171,72.7481,72.7094,72.7171,17000.0
2014-02-18 14:10:00,93.81,93.86,93.81,93.84,18200.0,72.7094,72.7481,72.7094,72.7326,18200.0
2014-02-18 14:20:00,93.84,93.86,93.8,93.8,58700.0,72.7326,72.7481,72.7016,72.7016,58700.0
2014-02-18 14:30:00,93.79,93.84,93.79,93.84,14700.0,72.6939,72.7326,72.6939,72.7326,14700.0
2014-02-18 14:40:00,93.84,93.9,93.84,93.9,14300.0,72.7326,72.7791,72.7326,72.7791,14300.0
2014-02-18 14:50:00,93.9,93.9,93.82,93.84,85300.0,72.7791,72.7791,72.7171,72.7326,85300.0
2014-02-18 15:00:00,93.84,93.84,93.79,93.81,16000.0,72.7326,72.7326,72.6939,72.7094,16000.0
2014-02-18 15:10:00,93.82,93.86,93.82,93.86,9900.0,72.7171,72.7481,72.7171,72.7481,9900.0
2014-02-18 15:20:00,93.87,93.91,93.87,93.9,18200.0,72.7559,72.7869,72.7559,72.7791,18200.0
2014-02-18 15:30:00,93.9,93.91,93.87,93.88,21500.0,72.7791,72.7869,72.7559,72.7636,21500.0
2014-02-18 15:40:00,93.89,93.89,93.83,93.86,42200.0,72.7714,72.7714,72.7249,72.7481,42200.0
2014-02-18 15:50:00,93.88,93.92,93.8,93.82,53500.0,72.7636,72.7946,72.7016,72.7171,53500.0
2014-02-19 09:30:00,93.66,93.81,93.58,93.81,28500.0,72.5931,72.7094,72.5311,72.7094,28500.0
2014-02-19 09:40:00,93.83,93.84,93.76,93.82,16900.0,72.7249,72.7326,72.6706,72.7171,16900.0
2014-02-19 09:50:00,93.83,93.94,93.82,93.92,18200.0,72.7249,72.8101,72.7171,72.7946,18200.0
2014-02-19 10:00:00,93.96,93.99,93.87,93.99,17900.0,72.8256,72.8489,72.7559,72.8489,17900.0
2014-02-19 10:10:00,93.99,94.21,93.99,94.17,35400.0,72.8489,73.0194,72.8489,72.9884,35400.0
2014-02-19 10:20:00,94.16,94.25,94.15,94.23,33100.0,72.9807,73.0504,72.9729,73.0349,33100.0
2014-02-19 10:30:00,94.23,94.25,94.14,94.14,21000.0,73.0349,73.0504,72.9652,72.9652,21000.0
2014-02-19 10:40:00,94.14,94.17,94.09,94.1,9600.0,72.9652,72.9884,72.9264,72.9342,9600.0
2014-02-19 10:50:00,94.07,94.15,94.07,94.1,17000.0,72.9109,72.9729,72.9109,72.9342,17000.0
2014-02-19 11:00:00,94.1,94.13,94.04,94.06,12500.0,72.9342,72.9574,72.8877,72.9032,12500.0
2014-02-19 11:10:00,94.04,94.07,94.01,94.06,93300.0,72.8877,72.9109,72.8644,72.9032,93300.0
2014-02-19 11:20:00,94.04,94.08,94.03,94.05,13300.0,72.8877,72.9187,72.8799,72.8954,13300.0
2014-02-19 11:30:00,94.06,94.06,94.0,94.01,9400.0,72.9032,72.9032,72.8566,72.8644,9400.0
2014-02-19 11:40:00,94.01,94.09,94.0,94.09,13900.0,72.8644,72.9264,72.8566,72.9264,13900.0
2014-02-19 11:50:00,94.08,94.09,93.83,93.83,19100.0,72.9187,72.9264,72.7249,72.7249,19100.0
2014-02-19 12:00:00,93.78,93.84,93.76,93.78,22600.0,72.6861,72.7326,72.6706,72.6861,22600.0
2014-02-19 12:10:00,93.78,93.8,93.65,93.67,70900.0,72.6861,72.7016,72.5854,72.6009,70900.0
2014-02-19 12:20:00,93.66,93.67,93.53,93.6,19100.0,72.5931,72.6009,72.4924,72.5466,19100.0
2014-02-19 12:30:00,93.6,93.67,93.6,93.65,19300.0,72.5466,72.6009,72.5466,72.5854,19300.0
2014-02-19 12:40:00,93.64,93.65,93.59,93.6,12300.0,72.5776,72.5854,72.5389,72.5466,12300.0
2014-02-19 12:50:00,93.62,93.67,93.6,93.65,5300.0,72.5621,72.6009,72.5466,72.5854,5300.0
2014-02-19 13:00:00,93.66,93.75,93.65,93.75,50800.0,72.5931,72.6629,72.5854,72.6629,50800.0
2014-02-19 13:10:00,93.76,93.83,93.73,93.8,70700.0,72.6706,72.7249,72.6474,72.7016,70700.0
2014-02-19 13:20:00,93.81,93.87,93.81,93.84,42800.0,72.7094,72.7559,72.7094,72.7326,42800.0
2014-02-19 13:30:00,93.85,93.86,93.81,93.81,33700.0,72.7404,72.7481,72.7094,72.7094,33700.0
2014-02-19 13:40:00,93.81,93.82,93.79,93.82,51500.0,72.7094,72.7171,72.6939,72.7171,51500.0
2014-02-19 13:50:00,93.82,93.87,93.74,93.75,30100.0,72.7171,72.7559,72.6551,72.6629,30100.0
2014-02-19 14:00:00,93.75,93.92,93.71,93.89,62000.0,72.6629,72.7946,72.6319,72.7714,62000.0
2014-02-19 14:10:00,93.92,93.92,93.71,93.74,25300.0,72.7946,72.7946,72.6319,72.6551,25300.0
2014-02-19 14:20:00,93.73,93.75,93.59,93.73,85900.0,72.6474,72.6629,72.5389,72.6474,85900.0
2014-02-19 14:30:00,93.76,93.76,93.65,93.7,23900.0,72.6706,72.6706,72.5854,72.6241,23900.0
2014-02-19 14:40:00,93.7,93.76,93.6,93.61,28900.0,72.6241,72.6706,72.5466,72.5544,28900.0
2014-02-19 14:50:00,93.6,93.66,93.55,93.65,89300.0,72.5466,72.5931,72.5079,72.5854,89300.0
2014-02-19 15:00:00,93.65,93.67,93.61,93.63,33000.0,72.5854,72.6009,72.5544,72.5699,33000.0
2014-02-19 15:10:00,93.59,93.6,93.41,93.41,275500.0,72.5389,72.5466,72.3994,72.3994,275500.0
2014-02-19 15:20:00,93.4,93.41,93.3,93.3,28200.0,72.3916,72.3994,72.3141,72.3141,28200.0
2014-02-19 15:30:00,93.31,93.34,93.26,93.31,114400.0,72.3218,72.3451,72.2831,72.3218,114400.0
2014-02-19 15:40:00,93.31,93.34,93.17,93.21,83400.0,72.3218,72.3451,72.2133,72.2443,83400.0
2014-02-19 15:50:00,93.22,93.25,93.12,93.18,269300.0,72.2521,72.2753,72.1746,72.2211,269300.0
2014-02-20 09:30:00,93.32,93.51,93.21,93.31,44200.0,72.3296,72.4769,72.2443,72.3218,44200.0
2014-02-20 09:40:00,93.3,93.37,93.24,93.27,92200.0,72.3141,72.3684,72.2676,72.2908,92200.0
2014-02-20 09:50:00,93.24,93.32,93.15,93.16,65600.0,72.2676,72.3296,72.1978,72.2056,65600.0
2014-02-20 10:00:00,93.16,93.23,93.01,93.05,64600.0,72.2056,72.2598,72.0893,72.1203,64600.0
2014-02-20 10:10:00,93.05,93.39,93.05,93.31,71800.0,72.1203,72.3839,72.1203,72.3218,71800.0
2014-02-20 10:20:00,93.34,93.38,93.29,93.33,32800.0,72.3451,72.3761,72.3063,72.3374,32800.0
2014-02-20 10:30:00,93.35,93.55,93.34,93.5,57400.0,72.3529,72.5079,72.3451,72.4691,57400.0
2014-02-20 10:40:00,93.52,93.55,93.49,93.49,30500.0,72.4846,72.5079,72.4614,72.4614,30500.0
2014-02-20 10:50:00,93.49,93.62,93.47,93.53,54300.0,72.4614,72.5621,72.4459,72.4924,54300.0
2014-02-20 11:00:00,93.55,93.66,93.54,93.66,36700.0,72.5079,72.5931,72.5001,72.5931,36700.0
2014-02-20 11:10:00,93.65,93.65,93.53,93.54,43400.0,72.5854,72.5854,72.4924,72.5001,43400.0
2014-02-20 11:20:00,93.53,93.56,93.46,93.5,39200.0,72.4924,72.5156,72.4381,72.4691,39200.0
2014-02-20 11:30:00,93.51,93.62,93.49,93.55,52200.0,72.4769,72.5621,72.4614,72.5079,52200.0
2014-02-20 11:40:00,93.57,93.64,93.55,93.61,80300.0,72.5234,72.5776,72.5079,72.5544,80300.0
2014-02-20 11:50:00,93.62,93.62,93.53,93.58,22300.0,72.5621,72.5621,72.4924,72.5311,22300.0
2014-02-20 12:00:00,93.58,93.6,93.55,93.6,6200.0,72.5311,72.5466,72.5079,72.5466,6200.0
2014-02-20 12:10:00,93.6,93.73,93.58,93.72,32400.0,72.5466,72.6474,72.5311,72.6396,32400.0
2014-02-20 12:20:00,93.72,93.81,93.71,93.79,43300.0,72.6396,72.7094,72.6319,72.6939,43300.0
2014-02-20 12:30:00,93.81,93.82,93.76,93.76,44200.0,72.7094,72.7171,72.6706,72.6706,44200.0
2014-02-20 12:40:00,93.77,93.83,93.77,93.78,28800.0,72.6784,72.7249,72.6784,72.6861,28800.0
2014-02-20 12:50:00,93.79,93.81,93.75,93.76,28000.0,72.6939,72.7094,72.6629,72.6706,28000.0
2014-02-20 13:00:00,93.77,93.8,93.77,93.8,10000.0,72.6784,72.7016,72.6784,72.7016,10000.0
2014-02-20 13:10:00,93.81,93.81,93.74,93.75,5600.0,72.7094,72.7094,72.6551,72.6629,5600.0
2014-02-20 13:20:00,93.74,93.76,93.72,93.75,5000.0,72.6551,72.6706,72.6396,72.6629,5000.0
2014-02-20 13:30:00,93.76,93.81,93.76,93.78,27100.0,72.6706,72.7094,72.6706,72.6861,27100.0
2014-02-20 13:40:00,93.78,93.79,93.72,93.77,9500.0,72.6861,72.6939,72.6396,72.6784,9500.0
2014-02-20 13:50:00,93.76,93.79,93.75,93.76,12000.0,72.6706,72.6939,72.6629,72.6706,12000.0
2014-02-20 14:00:00,93.76,93.76,93.64,93.69,17600.0,72.6706,72.6706,72.5776,72.6164,17600.0
2014-02-20 14:10:00,93.69,93.83,93.68,93.8,17700.0,72.6164,72.7249,72.6086,72.7016,17700.0
2014-02-20 14:20:00,93.79,93.82,93.71,93.72,18300.0,72.6939,72.7171,72.6319,72.6396,18300.0
2014-02-20 14:30:00,93.74,93.76,93.69,93.74,7900.0,72.6551,72.6706,72.6164,72.6551,7900.0
2014-02-20 14:40:00,93.73,93.81,93.73,93.8,21300.0,72.6474,72.7094,72.6474,72.7016,21300.0
2014-02-20 14:50:00,93.82,93.83,93.76,93.82,42400.0,72.7171,72.7249,72.6706,72.7171,42400.0
2014-02-20 15:00:00,93.82,93.86,93.82,93.85,25400.0,72.7171,72.7481,72.7171,72.7404,25400.0
2014-02-20 15:10:00,93.85,93.87,93.84,93.86,18600.0,72.7404,72.7559,72.7326,72.7481,18600.0
2014-02-20 15:20:00,93.87,93.87,93.77,93.82,32900.0,72.7559,72.7559,72.6784,72.7171,32900.0
2014-02-20 15:30:00,93.82,93.85,93.78,93.78,57700.0,72.7171,72.7404,72.6861,72.6861,57700.0
2014-02-20 15:40:00,93.77,93.9,93.76,93.89,54500.0,72.6784,72.7791,72.6706,72.7714,54500.0
2014-02-20 15:50:00,93.9,93.91,93.76,93.76,58400.0,72.7791,72.7869,72.6706,72.6706,58400.0
2014-02-21 09:30:00,93.92,93.92,93.67,93.69,31400.0,72.7946,72.7946,72.6009,72.6164,31400.0
2014-02-21 09:40:00,93.7,93.85,93.68,93.85,135500.0,72.6241,72.7404,72.6086,72.7404,135500.0
2014-02-21 09:50:00,93.88,93.93,93.85,93.89,100100.0,72.7636,72.8024,72.7404,72.7714,100100.0
2014-02-21 10:00:00,93.87,93.98,93.86,93.89,77600.0,72.7559,72.8411,72.7481,72.7714,77600.0
2014-02-21 10:10:00,93.89,93.93,93.87,93.87,73100.0,72.7714,72.8024,72.7559,72.7559,73100.0
2014-02-21 10:20:00,93.87,93.87,93.7,93.76,59800.0,72.7559,72.7559,72.6241,72.6706,59800.0
2014-02-21 10:30:00,93.76,93.9,93.76,93.9,25200.0,72.6706,72.7791,72.6706,72.7791,25200.0
2014-02-21 10:40:00,93.91,94.0,93.9,94.0,15700.0,72.7869,72.8566,72.7791,72.8566,15700.0
2014-02-21 10:50:00,93.99,94.01,93.94,93.98,23600.0,72.8489,72.8644,72.8101,72.8411,23600.0
2014-02-21 11:00:00,93.97,94.05,93.96,93.97,31000.0,72.8334,72.8954,72.8256,72.8334,31000.0
2014-02-21 11:10:00,94.0,94.0,93.88,93.94,22900.0,72.8566,72.8566,72.7636,72.8101,22900.0
2014-02-21 11:20:00,93.92,93.98,93.92,93.96,25500.0,72.7946,72.8411,72.7946,72.8256,25500.0
2014-02-21 11:30:00,93.98,94.04,93.97,94.0,17000.0,72.8411,72.8877,72.8334,72.8566,17000.0
2014-02-21 11:40:00,94.01,94.02,93.96,93.96,30600.0,72.8644,72.8721,72.8256,72.8256,30600.0
2014-02-21 11:50:00,93.98,94.01,93.95,93.95,7100.0,72.8411,72.8644,72.8179,72.8179,7100.0
2014-02-21 12:00:00,93.96,94.02,93.96,93.97,18800.0,72.8256,72.8721,72.8256,72.8334,18800.0
2014-02-21 12:10:00,93.96,94.0,93.93,93.98,10300.0,72.8256,72.8566,72.8024,72.8411,10300.0
2014-02-21 12:20:00,93.98,94.01,93.96,93.96,22200.0,72.8411,72.8644,72.8256,72.8256,22200.0
2014-02-21 12:30:00,93.97,93.98,93.93,93.93,11700.0,72.8334,72.8411,72.8024,72.8024,11700.0
2014-02-21 12:40:00,93.95,93.95,93.86,93.89,27800.0,72.8179,72.8179,72.7481,72.7714,27800.0
2014-02-21 12:50:00,93.9,93.95,93.9,93.95,4600.0,72.7791,72.8179,72.7791,72.8179,4600.0
2014-02-21 13:00:00,93.94,93.98,93.91,93.98,10400.0,72.8101,72.8411,72.7869,72.8411,10400.0
2014-02-21 13:10:00,93.99,94.02,93.97,93.98,8100.0,72.8489,72.8721,72.8334,72.8411,8100.0
2014-02-21 13:20:00,93.99,94.01,93.97,93.97,32000.0,72.8489,72.8644,72.8334,72.8334,32000.0
2014-02-21 13:30:00,93.97,94.0,93.87,93.89,32600.0,72.8334,72.8566,72.7559,72.7714,32600.0
2014-02-21 13:40:00,93.87,93.93,93.87,93.92,14900.0,72.7559,72.8024,72.7559,72.7946,14900.0
2014-02-21 13:50:00,93.92,93.94,93.89,93.91,9100.0,72.7946,72.8101,72.7714,72.7869,9100.0
2014-02-21 14:00:00,93.92,93.94,93.88,93.89,16500.0,72.7946,72.8101,72.7636,72.7714,16500.0
2014-02-21 14:10:00,93.89,93.9,93.78,93.78,58100.0,72.7714,72.7791,72.6861,72.6861,58100.0
2014-02-21 14:20:00,93.8,93.84,93.76,93.77,57800.0,72.7016,72.7326,72.6706,72.6784,57800.0
2014-02-21 14:30:00,93.77,93.77,93.66,93.66,35000.0,72.6784,72.6784,72.5931,72.5931,35000.0
2014-02-21 14:40:00,93.65,93.73,93.65,93.73,26200.0,72.5854,72.6474,72.5854,72.6474,26200.0
2014-02-21 14:50:00,93.73,93.79,93.72,93.74,15600.0,72.6474,72.6939,72.6396,72.6551,15600.0
2014-02-21 15:00:00,93.74,93.81,93.73,93.81,21500.0,72.6551,72.7094,72.6474,72.7094,21500.0
2014-02-21 15:10:00,93.82,93.82,93.75,93.8,41000.0,72.7171,72.7171,72.6629,72.7016,41000.0
2014-02-21 15:20:00,93.8,93.87,93.8,93.85,21000.0,72.7016,72.7559,72.7016,72.7404,21000.0
2014-02-21 15:30:00,93.86,93.87,93.72,93.72,41900.0,72.7481,72.7559,72.6396,72.6396,41900.0
2014-02-21 15:40:00,93.74,93.77,93.69,93.71,65700.0,72.6551,72.6784,72.6164,72.6319,65700.0
2014-02-21 15:50:00,93.7,93.72,93.59,93.62,77400.0,72.6241,72.6396,72.5389,72.5621,77400.0
2014-02-24 09:30:00,93.83,94.15,93.79,94.15,54300.0,72.7249,72.9729,72.6939,72.9729,54300.0
2014-02-24 09:40:00,94.14,94.3,94.07,94.24,62600.0,72.9652,73.0892,72.9109,73.0427,62600.0
2014-02-24 09:50:00,94.27,94.47,94.26,94.42,70400.0,73.0659,73.2209,73.0582,73.1822,70400.0
2014-02-24 10:00:00,94.47,94.47,94.33,94.33,37500.0,73.2209,73.2209,73.1124,73.1124,37500.0
2014-02-24 10:10:00,94.35,94.4,94.32,94.34,24600.0,73.1279,73.1667,73.1047,73.1202,24600.0
2014-02-24 10:20:00,94.36,94.41,94.32,94.38,21600.0,73.1357,73.1744,73.1047,73.1512,21600.0
2014-02-24 10:30:00,94.38,94.57,94.37,94.53,64000.0,73.1512,73.2984,73.1434,73.2674,64000.0
2014-02-24 10:40:00,94.55,94.6,94.51,94.57,107400.0,73.2829,73.3217,73.2519,73.2984,107400.0
2014-02-24 10:50:00,94.57,94.57,94.52,94.54,15000.0,73.2984,73.2984,73.2597,73.2752,15000.0
2014-02-24 11:00:00,94.54,94.54,94.48,94.53,35600.0,73.2752,73.2752,73.2287,73.2674,35600.0
2014-02-24 11:10:00,94.53,94.6,94.53,94.56,10000.0,73.2674,73.3217,73.2674,73.2907,10000.0
2014-02-24 11:20:00,94.54,94.63,94.54,94.63,53900.0,73.2752,73.3449,73.2752,73.3449,53900.0
2014-02-24 11:30:00,94.64,94.78,94.62,94.74,34500.0,73.3527,73.4612,73.3372,73.4302,34500.0
2014-02-24 11:40:00,94.74,94.78,94.73,94.76,20800.0,73.4302,73.4612,73.4224,73.4457,20800.0
2014-02-24 11:50:00,94.77,94.82,94.76,94.78,19300.0,73.4535,73.4922,73.4457,73.4612,19300.0
2014-02-24 12:00:00,94.8,94.84,94.79,94.83,21900.0,73.4767,73.5077,73.469,73.5,21900.0
2014-02-24 12:10:00,94.83,94.85,94.78,94.82,21200.0,73.5,73.5155,73.4612,73.4922,21200.0
2014-02-24 12:20:00,94.83,94.83,94.78,94.79,8200.0,73.5,73.5,73.4612,73.469,8200.0
2014-02-24 12:30:00,94.79,94.8,94.74,94.77,25400.0,73.469,73.4767,73.4302,73.4535,25400.0
2014-02-24 12:40:00,94.77,94.77,94.72,94.74,52800.0,73.4535,73.4535,73.4147,73.4302,52800.0
2014-02-24 12:50:00,94.74,94.74,94.7,94.72,11400.0,73.4302,73.4302,73.3992,73.4147,11400.0
2014-02-24 13:00:00,94.72,94.74,94.71,94.71,13500.0,73.4147,73.4302,73.4069,73.4069,13500.0
2014-02-24 13:10:00,94.71,94.71,94.69,94.69,8400.0,73.4069,73.4069,73.3914,73.3914,8400.0
2014-02-24 13:20:00,94.69,94.73,94.69,94.71,9100.0,73.3914,73.4224,73.3914,73.4069,9100.0
2014-02-24 13:30:00,94.71,94.74,94.67,94.68,26900.0,73.4069,73.4302,73.3759,73.3837,26900.0
2014-02-24 13:40:00,94.68,94.7,94.64,94.65,22700.0,73.3837,73.3992,73.3527,73.3604,22700.0
2014-02-24 13:50:00,94.66,94.67,94.64,94.64,6000.0,73.3682,73.3759,73.3527,73.3527,6000.0
2014-02-24 14:00:00,94.66,94.73,94.64,94.7,32000.0,73.3682,73.4224,73.3527,73.3992,32000.0
2014-02-24 14:10:00,94.69,94.7,94.67,94.68,33100.0,73.3914,73.3992,73.3759,73.3837,33100.0
2014-02-24 14:20:00,94.68,94.69,94.66,94.66,38000.0,73.3837,73.3914,73.3682,73.3682,38000.0
2014-02-24 14:30:00,94.66,94.68,94.62,94.66,11800.0,73.3682,73.3837,73.3372,73.3682,11800.0
2014-02-24 14:40:00,94.68,94.69,94.66,94.69,25600.0,73.3837,73.3914,73.3682,73.3914,25600.0
2014-02-24 14:50:00,94.68,94.72,94.64,94.64,23800.0,73.3837,73.4147,73.3527,73.3527,23800.0
2014-02-24 15:00:00,94.63,94.63,94.54,94.56,18900.0,73.3449,73.3449,73.2752,73.2907,18900.0
2014-02-24 15:10:00,94.57,94.58,94.46,94.54,24000.0,73.2984,73.3062,73.2132,73.2752,24000.0
2014-02-24 15:20:00,94.54,94.55,94.39,94.39,36200.0,73.2752,73.2829,73.1589,73.1589,36200.0
2014-02-24 15:30:00,94.38,94.49,94.36,94.47,27400.0,73.1512,73.2364,73.1357,73.2209,27400.0
2014-02-24 15:40:00,94.46,94.48,94.39,94.45,204100.0,73.2132,73.2287,73.1589,73.2054,204100.0
2014-02-24 15:50:00,94.45,94.45,94.26,94.26,114000.0,73.2054,73.2054,73.0582,73.0582,114000.0
2014-02-25 09:30:00,94.23,94.27,94.0,94.05,36000.0,73.0349,73.0659,72.8566,72.8954,36000.0
2014-02-25 09:40:00,94.05,94.06,93.93,93.98,36300.0,72.8954,72.9032,72.8024,72.8411,36300.0
2014-02-25 09:50:00,93.96,94.01,93.81,93.91,58100.0,72.8256,72.8644,72.7094,72.7869,58100.0
2014-02-25 10:00:00,93.89,93.97,93.8,93.94,36900.0,72.7714,72.8334,72.7016,72.8101,36900.0
2014-02-25 10:10:00,93.95,94.1,93.94,94.09,58300.0,72.8179,72.9342,72.8101,72.9264,58300.0
2014-02-25 10:20:00,94.09,94.18,93.93,93.95,122400.0,72.9264,72.9962,72.8024,72.8179,122400.0
2014-02-25 10:30:00,93.95,94.13,93.94,94.13,61500.0,72.8179,72.9574,72.8101,72.9574,61500.0
2014-02-25 10:40:00,94.12,94.13,94.04,94.1,36700.0,72.9497,72.9574,72.8877,72.9342,36700.0
2014-02-25 10:50:00,94.09,94.19,94.09,94.15,21200.0,72.9264,73.0039,72.9264,72.9729,21200.0
2014-02-25 11:00:00,94.18,94.18,94.06,94.11,19700.0,72.9962,72.9962,72.9032,72.9419,19700.0
2014-02-25 11:10:00,94.11,94.36,94.11,94.33,26600.0,72.9419,73.1357,72.9419,73.1124,26600.0
2014-02-25 11:20:00,94.33,94.43,94.3,94.43,15900.0,73.1124,73.1899,73.0892,73.1899,15900.0
2014-02-25 11:30:00,94.43,94.44,94.37,94.37,27700.0,73.1899,73.1977,73.1434,73.1434,27700.0
2014-02-25 11:40:00,94.34,94.37,94.3,94.34,18300.0,73.1202,73.1434,73.0892,73.1202,18300.0
2014-02-25 11:50:00,94.33,94.34,94.14,94.16,33800.0,73.1124,73.1202,72.9652,72.9807,33800.0
2014-02-25 12:00:00,94.17,94.21,94.14,94.2,36300.0,72.9884,73.0194,72.9652,73.0117,36300.0
2014-02-25 12:10:00,94.19,94.24,94.16,94.18,18700.0,73.0039,73.0427,72.9807,72.9962,18700.0
2014-02-25 12:20:00,94.17,94.23,94.13,94.19,15500.0,72.9884,73.0349,72.9574,73.0039,15500.0
2014-02-25 12:30:00,94.19,94.25,94.18,94.21,28100.0,73.0039,73.0504,72.9962,73.0194,28100.0
2014-02-25 12:40:00,94.22,94.24,94.15,94.23,26400.0,73.0272,73.0427,72.9729,73.0349,26400.0
2014-02-25 12:50:00,94.25,94.26,94.22,94.23,6100.0,73.0504,73.0582,73.0272,73.0349,6100.0
2014-02-25 13:00:00,94.22,94.31,94.19,94.31,11300.0,73.0272,73.0969,73.0039,73.0969,11300.0
2014-02-25 13:10:00,94.3,94.31,94.27,94.27,7200.0,73.0892,73.0969,73.0659,73.0659,7200.0
2014-02-25 13:20:00,94.27,94.31,94.25,94.29,29100.0,73.0659,73.0969,73.0504,73.0814,29100.0
2014-02-25 13:30:00,94.29,94.35,94.27,94.27,24000.0,73.0814,73.1279,73.0659,73.0659,24000.0
2014-02-25 13:40:00,94.26,94.28,94.18,94.18,14100.0,73.0582,73.0737,72.9962,72.9962,14100.0
2014-02-25 13:50:00,94.18,94.23,94.17,94.23,44100.0,72.9962,73.0349,72.9884,73.0349,44100.0
2014-02-25 14:00:00,94.23,94.25,94.02,94.14,53400.0,73.0349,73.0504,72.8721,72.9652,53400.0
2014-02-25 14:10:00,94.14,94.16,94.08,94.15,42100.0,72.9652,72.9807,72.9187,72.9729,42100.0
2014-02-25 14:20:00,94.11,94.18,94.09,94.18,69900.0,72.9419,72.9962,72.9264,72.9962,69900.0
2014-02-25 14:30:00,94.17,94.18,94.1,94.1,12300.0,72.9884,72.9962,72.9342,72.9342,12300.0
2014-02-25 14:40:00,94.11,94.14,94.07,94.1,30400.0,72.9419,72.9652,72.9109,72.9342,30400.0
2014-02-25 14:50:00,94.11,94.11,94.02,94.08,46800.0,72.9419,72.9419,72.8721,72.9187,46800.0
2014-02-25 15:00:00,94.07,94.08,94.01,94.04,16300.0,72.9109,72.9187,72.8644,72.8877,16300.0
2014-02-25 15:10:00,94.03,94.03,93.9,93.94,59000.0,72.8799,72.8799,72.7791,72.8101,59000.0
2014-02-25 15:20:00,93.93,93.95,93.85,93.87,81000.0,72.8024,72.8179,72.7404,72.7559,81000.0
2014-02-25 15:30:00,93.88,93.99,93.88,93.99,36500.0,72.7636,72.8489,72.7636,72.8489,36500.0
2014-02-25 15:40:00,94.0,94.0,93.84,93.94,75100.0,72.8566,72.8566,72.7326,72.8101,75100.0
2014-02-25 15:50:00,93.92,93.99,93.88,93.99,104100.0,72.7946,72.8489,72.7636,72.8489,104100.0
2014-02-26 09:30:00,94.17,94.21,94.06,94.12,26700.0,72.9884,73.0194,72.9032,72.9497,26700.0
2014-02-26 09:40:00,94.14,94.15,93.92,93.92,27500.0,72.9652,72.9729,72.7946,72.7946,27500.0
2014-02-26 09:50:00,93.88,93.89,93.77,93.78,48100.0,72.7636,72.7714,72.6784,72.6861,48100.0
2014-02-26 10:00:00,93.8,94.0,93.8,93.86,76800.0,72.7016,72.8566,72.7016,72.7481,76800.0
2014-02-26 10:10:00,93.86,94.01,93.86,93.97,99900.0,72.7481,72.8644,72.7481,72.8334,99900.0
2014-02-26 10:20:00,93.98,94.21,93.98,94.16,32300.0,72.8411,73.0194,72.8411,72.9807,32300.0
2014-02-26 10:30:00,94.18,94.29,94.18,94.22,17800.0,72.9962,73.0814,72.9962,73.0272,17800.0
2014-02-26 10:40:00,94.24,94.27,94.15,94.17,34100.0,73.0427,73.0659,72.9729,72.9884,34100.0
2014-02-26 10:50:00,94.18,94.22,94.09,94.14,30600.0,72.9962,73.0272,72.9264,72.9652,30600.0
2014-02-26 11:00:00,94.13,94.15,94.11,94.13,37800.0,72.9574,72.9729,72.9419,72.9574,37800.0
2014-02-26 11:10:00,94.11,94.26,94.1,94.26,16200.0,72.9419,73.0582,72.9342,73.0582,16200.0
2014-02-26 11:20:00,94.27,94.27,94.24,94.27,19300.0,73.0659,73.0659,73.0427,73.0659,19300.0
2014-02-26 11:30:00,94.29,94.3,94.15,94.21,28700.0,73.0814,73.0892,72.9729,73.0194,28700.0
2014-02-26 11:40:00,94.22,94.23,94.07,94.09,17900.0,73.0272,73.0349,72.9109,72.9264,17900.0
2014-02-26 11:50:00,94.09,94.14,94.09,94.14,14200.0,72.9264,72.9652,72.9264,72.9652,14200.0
2014-02-26 12:00:00,94.16,94.17,94.13,94.15,12100.0,72.9807,72.9884,72.9574,72.9729,12100.0
2014-02-26 12:10:00,94.16,94.22,94.16,94.2,35200.0,72.9807,73.0272,72.9807,73.0117,35200.0
2014-02-26 12:20:00,94.18,94.2,94.13,94.19,16900.0,72.9962,73.0117,72.9574,73.0039,16900.0
2014-02-26 12:30:00,94.19,94.27,94.18,94.27,20400.0,73.0039,73.0659,72.9962,73.0659,20400.0
2014-02-26 12:40:00,94.26,94.27,94.21,94.23,11100.0,73.0582,73.0659,73.0194,73.0349,11100.0
2014-02-26 12:50:00,94.23,94.23,94.19,94.19,3300.0,73.0349,73.0349,73.0039,73.0039,3300.0
2014-02-26 13:00:00,94.18,94.18,94.07,94.13,20600.0,72.9962,72.9962,72.9109,72.9574,20600.0
2014-02-26 13:10:00,94.13,94.18,94.12,94.15,21900.0,72.9574,72.9962,72.9497,72.9729,21900.0
2014-02-26 13:20:00,94.15,94.21,94.15,94.2,17200.0,72.9729,73.0194,72.9729,73.0117,17200.0
2014-02-26 13:30:00,94.22,94.22,94.15,94.15,21500.0,73.0272,73.0272,72.9729,72.9729,21500.0
2014-02-26 13:40:00,94.18,94.27,94.18,94.23,13800.0,72.9962,73.0659,72.9962,73.0349,13800.0
2014-02-26 13:50:00,94.23,94.24,94.11,94.11,23800.0,73.0349,73.0427,72.9419,72.9419,23800.0
2014-02-26 14:00:00,94.12,94.17,94.0,94.01,36200.0,72.9497,72.9884,72.8566,72.8644,36200.0
2014-02-26 14:10:00,93.98,94.02,93.93,93.94,23000.0,72.8411,72.8721,72.8024,72.8101,23000.0
2014-02-26 14:20:00,93.93,93.99,93.82,93.82,59000.0,72.8024,72.8489,72.7171,72.7171,59000.0
2014-02-26 14:30:00,93.82,93.9,93.77,93.88,32000.0,72.7171,72.7791,72.6784,72.7636,32000.0
2014-02-26 14:40:00,93.88,93.96,93.88,93.89,43700.0,72.7636,72.8256,72.7636,72.7714,43700.0
2014-02-26 14:50:00,93.9,93.95,93.88,93.95,26400.0,72.7791,72.8179,72.7636,72.8179,26400.0
2014-02-26 15:00:00,93.96,93.98,93.86,93.86,71000.0,72.8256,72.8411,72.7481,72.7481,71000.0
2014-02-26 15:10:00,93.85,93.95,93.76,93.88,42600.0,72.7404,72.8179,72.6706,72.7636,42600.0
2014-02-26 15:20:00,93.88,93.93,93.85,93.9,35500.0,72.7636,72.8024,72.7404,72.7791,35500.0
2014-02-26 15:30:00,93.91,94.01,93.91,94.0,48200.0,72.7869,72.8644,72.7869,72.8566,48200.0
2014-02-26 15:40:00,93.99,94.03,93.9,93.94,163200.0,72.8489,72.8799,72.7791,72.8101,163200.0
2014-02-26 15:50:00,93.94,94.08,93.92,94.03,258700.0,72.8101,72.9187,72.7946,72.8799,258700.0
2014-02-27 09:30:00,93.84,94.06,93.84,94.03,27400.0,72.7326,72.9032,72.7326,72.8799,27400.0
2014-02-27 09:40:00,94.04,94.04,93.9,93.92,18700.0,72.8877,72.8877,72.7791,72.7946,18700.0
2014-02-27 09:50:00,93.91,93.91,93.73,93.86,27100.0,72.7869,72.7869,72.6474,72.7481,27100.0
2014-02-27 10:00:00,93.91,93.99,93.76,93.78,25900.0,72.7869,72.8489,72.6706,72.6861,25900.0
2014-02-27 10:10:00,93.8,93.82,93.73,93.81,20300.0,72.7016,72.7171,72.6474,72.7094,20300.0
2014-02-27 10:20:00,93.83,93.91,93.78,93.87,40400.0,72.7249,72.7869,72.6861,72.7559,40400.0
2014-02-27 10:30:00,93.85,94.03,93.84,93.96,46700.0,72.7404,72.8799,72.7326,72.8256,46700.0
2014-02-27 10:40:00,93.96,93.96,93.86,93.92,33800.0,72.8256,72.8256,72.7481,72.7946,33800.0
2014-02-27 10:50:00,93.94,94.02,93.89,93.95,33800.0,72.8101,72.8721,72.7714,72.8179,33800.0
2014-02-27 11:00:00,93.99,94.07,93.91,94.05,23000.0,72.8489,72.9109,72.7869,72.8954,23000.0
2014-02-27 11:10:00,94.06,94.21,94.06,94.17,30700.0,72.9032,73.0194,72.9032,72.9884,30700.0
2014-02-27 11:20:00,94.19,94.22,94.15,94.22,13200.0,73.0039,73.0272,72.9729,73.0272,13200.0
2014-02-27 11:30:00,94.2,94.2,94.09,94.14,40200.0,73.0117,73.0117,72.9264,72.9652,40200.0
2014-02-27 11:40:00,94.14,94.15,94.06,94.08,21700.0,72.9652,72.9729,72.9032,72.9187,21700.0
2014-02-27 11:50:00,94.1,94.12,94.06,94.1,14100.0,72.9342,72.9497,72.9032,72.9342,14100.0
2014-02-27 12:00:00,94.12,94.17,93.99,93.99,15200.0,72.9497,72.9884,72.8489,72.8489,15200.0
2014-02-27 12:10:00,93.99,94.12,93.98,94.07,19300.0,72.8489,72.9497,72.8411,72.9109,19300.0
2014-02-27 12:20:00,94.08,94.12,94.04,94.11,10500.0,72.9187,72.9497,72.8877,72.9419,10500.0
2014-02-27 12:30:00,94.06,94.08,94.02,94.06,22800.0,72.9032,72.9187,72.8721,72.9032,22800.0
2014-02-27 12:40:00,94.06,94.12,94.06,94.09,14300.0,72.9032,72.9497,72.9032,72.9264,14300.0
2014-02-27 12:50:00,94.08,94.1,94.04,94.09,10700.0,72.9187,72.9342,72.8877,72.9264,10700.0
2014-02-27 13:00:00,94.07,94.14,94.07,94.14,16600.0,72.9109,72.9652,72.9109,72.9652,16600.0
2014-02-27 13:10:00,94.13,94.15,94.1,94.11,18900.0,72.9574,72.9729,72.9342,72.9419,18900.0
2014-02-27 13:20:00,94.12,94.22,94.12,94.22,32200.0,72.9497,73.0272,72.9497,73.0272,32200.0
2014-02-27 13:30:00,94.21,94.33,94.21,94.31,24600.0,73.0194,73.1124,73.0194,73.0969,24600.0
2014-02-27 13:40:00,94.3,94.31,94.27,94.28,38400.0,73.0892,73.0969,73.0659,73.0737,38400.0
2014-02-27 13:50:00,94.28,94.28,94.25,94.25,11800.0,73.0737,73.0737,73.0504,73.0504,11800.0
2014-02-27 14:00:00,94.26,94.3,94.25,94.28,50700.0,73.0582,73.0892,73.0504,73.0737,50700.0
2014-02-27 14:10:00,94.29,94.3,94.27,94.27,39700.0,73.0814,73.0892,73.0659,73.0659,39700.0
2014-02-27 14:20:00,94.26,94.28,94.12,94.12,31600.0,73.0582,73.0737,72.9497,72.9497,31600.0
2014-02-27 14:30:00,94.14,94.21,94.14,94.16,25300.0,72.9652,73.0194,72.9652,72.9807,25300.0
2014-02-27 14:40:00,94.15,94.18,94.1,94.15,24100.0,72.9729,72.9962,72.9342,72.9729,24100.0
2014-02-27 14:50:00,94.16,94.22,94.15,94.2,17600.0,72.9807,73.0272,72.9729,73.0117,17600.0
2014-02-27 15:00:00,94.2,94.3,94.13,94.3,63800.0,73.0117,73.0892,72.9574,73.0892,63800.0
2014-02-27 15:10:00,94.29,94.33,94.24,94.28,32600.0,73.0814,73.1124,73.0427,73.0737,32600.0
2014-02-27 15:20:00,94.29,94.32,94.24,94.31,65900.0,73.0814,73.1047,73.0427,73.0969,65900.0
2014-02-27 15:30:00,94.3,94.33,94.28,94.29,28300.0,73.0892,73.1124,73.0737,73.0814,28300.0
2014-02-27 15:40:00,94.29,94.3,94.14,94.16,47700.0,73.0814,73.0892,72.9652,72.9807,47700.0
2014-02-27 15:50:00,94.16,94.38,94.15,94.38,137100.0,72.9807,73.1512,72.9729,73.1512,137100.0
2014-02-28 09:30:00,94.38,94.49,94.28,94.48,17700.0,73.1512,73.2364,73.0737,73.2287,17700.0
2014-02-28 09:40:00,94.54,94.73,94.53,94.57,39100.0,73.2752,73.4224,73.2674,73.2984,39100.0
2014-02-28 09:50:00,94.58,94.67,94.55,94.66,6700.0,73.3062,73.3759,73.2829,73.3682,6700.0
2014-02-28 10:00:00,94.71,94.86,94.71,94.78,29800.0,73.4069,73.5232,73.4069,73.4612,29800.0
2014-02-28 10:10:00,94.79,94.91,94.77,94.84,33700.0,73.469,73.562,73.4535,73.5077,33700.0
2014-02-28 10:20:00,94.85,94.95,94.84,94.92,42000.0,73.5155,73.593,73.5077,73.5697,42000.0
2014-02-28 10:30:00,94.91,94.96,94.86,94.87,27200.0,73.562,73.6007,73.5232,73.531,27200.0
2014-02-28 10:40:00,94.87,94.92,94.83,94.91,47000.0,73.531,73.5697,73.5,73.562,47000.0
2014-02-28 10:50:00,94.92,94.93,94.86,94.9,7100.0,73.5697,73.5775,73.5232,73.5542,7100.0
2014-02-28 11:00:00,94.9,94.9,94.78,94.82,10900.0,73.5542,73.5542,73.4612,73.4922,10900.0
2014-02-28 11:10:00,94.82,94.86,94.79,94.83,6000.0,73.4922,73.5232,73.469,73.5,6000.0
2014-02-28 11:20:00,94.81,94.87,94.81,94.87,15200.0,73.4845,73.531,73.4845,73.531,15200.0
2014-02-28 11:30:00,94.86,94.97,94.86,94.92,14400.0,73.5232,73.6085,73.5232,73.5697,14400.0
2014-02-28 11:40:00,94.93,94.97,94.92,94.95,14400.0,73.5775,73.6085,73.5697,73.593,14400.0
2014-02-28 11:50:00,94.96,95.07,94.95,95.05,57900.0,73.6007,73.686,73.593,73.6705,57900.0
2014-02-28 12:00:00,95.01,95.01,94.99,95.01,10400.0,73.6395,73.6395,73.624,73.6395,10400.0
2014-02-28 12:10:00,95.01,95.05,95.0,95.04,14400.0,73.6395,73.6705,73.6317,73.6627,14400.0
2014-02-28 12:20:00,95.03,95.06,95.02,95.04,15900.0,73.655,73.6782,73.6472,73.6627,15900.0
2014-02-28 12:30:00,95.06,95.09,95.06,95.07,2000.0,73.6782,73.7015,73.6782,73.686,2000.0
2014-02-28 12:40:00,95.06,95.06,95.01,95.04,4600.0,73.6782,73.6782,73.6395,73.6627,4600.0
2014-02-28 12:50:00,95.05,95.06,95.03,95.03,4200.0,73.6705,73.6782,73.655,73.655,4200.0
2014-02-28 13:00:00,95.04,95.05,95.03,95.05,3300.0,73.6627,73.6705,73.655,73.6705,3300.0
2014-02-28 13:10:00,95.06,95.08,95.04,95.08,6200.0,73.6782,73.6937,73.6627,73.6937,6200.0
2014-02-28 13:20:00,95.09,95.1,95.05,95.09,48700.0,73.7015,73.7092,73.6705,73.7015,48700.0
2014-02-28 13:30:00,95.09,95.1,95.07,95.09,10900.0,73.7015,73.7092,73.686,73.7015,10900.0
2014-02-28 13:40:00,95.08,95.11,94.97,94.98,12600.0,73.6937,73.717,73.6085,73.6162,12600.0
2014-02-28 13:50:00,94.99,95.02,94.99,95.01,8700.0,73.624,73.6472,73.624,73.6395,8700.0
2014-02-28 14:00:00,94.99,94.99,94.92,94.93,27600.0,73.624,73.624,73.5697,73.5775,27600.0
2014-02-28 14:10:00,94.93,94.98,94.91,94.97,57500.0,73.5775,73.6162,73.562,73.6085,57500.0
2014-02-28 14:20:00,94.97,94.98,94.92,94.97,23400.0,73.6085,73.6162,73.5697,73.6085,23400.0
2014-02-28 14:30:00,94.95,94.97,94.82,94.83,12400.0,73.593,73.6085,73.4922,73.5,12400.0
2014-02-28 14:40:00,94.83,94.88,94.69,94.72,47300.0,73.5,73.5387,73.3914,73.4147,47300.0
2014-02-28 14:50:00,94.7,94.74,94.61,94.64,29300.0,73.3992,73.4302,73.3294,73.3527,29300.0
2014-02-28 15:00:00,94.65,94.65,94.25,94.25,66200.0,73.3604,73.3604,73.0504,73.0504,66200.0
2014-02-28 15:10:00,94.26,94.44,94.16,94.38,38000.0,73.0582,73.1977,72.9807,73.1512,38000.0
2014-02-28 15:20:00,94.35,94.49,94.35,94.46,46600.0,73.1279,73.2364,73.1279,73.2132,46600.0
2014-02-28 15:30:00,94.47,94.62,94.47,94.55,41500.0,73.2209,73.3372,73.2209,73.2829,41500.0
2014-02-28 15:40:00,94.58,94.75,94.55,94.57,57800.0,73.3062,73.438,73.2829,73.2984,57800.0
2014-02-28 15:50:00,94.58,94.76,94.55,94.67,377300.0,73.3062,73.4457,73.2829,73.3759,377300.0
2014-03-03 09:30:00,94.12,94.19,93.78,94.19,93600.0,72.9497,73.0039,72.6861,73.0039,93600.0
2014-03-03 09:40:00,94.19,94.27,94.08,94.17,91200.0,73.0039,73.0659,72.9187,72.9884,91200.0
2014-03-03 09:50:00,94.14,94.23,94.02,94.15,59000.0,72.9652,73.0349,72.8721,72.9729,59000.0
2014-03-03 10:00:00,94.19,94.27,94.04,94.04,35000.0,73.0039,73.0659,72.8877,72.8877,35000.0
2014-03-03 10:10:00,94.03,94.03,93.89,93.96,24400.0,72.8799,72.8799,72.7714,72.8256,24400.0
2014-03-03 10:20:00,93.96,94.07,93.89,94.05,21700.0,72.8256,72.9109,72.7714,72.8954,21700.0
2014-03-03 10:30:00,94.05,94.05,93.91,93.93,22200.0,72.8954,72.8954,72.7869,72.8024,22200.0
2014-03-03 10:40:00,93.93,94.04,93.91,93.97,37100.0,72.8024,72.8877,72.7869,72.8334,37100.0
2014-03-03 10:50:00,93.97,94.11,93.97,94.09,202400.0,72.8334,72.9419,72.8334,72.9264,202400.0
2014-03-03 11:00:00,94.1,94.1,93.79,93.83,44700.0,72.9342,72.9342,72.6939,72.7249,44700.0
2014-03-03 11:10:00,93.79,93.86,93.77,93.82,78300.0,72.6939,72.7481,72.6784,72.7171,78300.0
2014-03-03 11:20:00,93.84,93.97,93.83,93.86,28500.0,72.7326,72.8334,72.7249,72.7481,28500.0
2014-03-03 11:30:00,93.85,93.87,93.8,93.8,18300.0,72.7404,72.7559,72.7016,72.7016,18300.0
2014-03-03 11:40:00,93.79,93.9,93.7,93.74,32100.0,72.6939,72.7791,72.6241,72.6551,32100.0
2014-03-03 11:50:00,93.74,93.75,93.61,93.61,46900.0,72.6551,72.6629,72.5544,72.5544,46900.0
2014-03-03 12:00:00,93.61,93.63,93.55,93.58,25800.0,72.5544,72.5699,72.5079,72.5311,25800.0
2014-03-03 12:10:00,93.58,93.82,93.49,93.68,106600.0,72.5311,72.7171,72.4614,72.6086,106600.0
2014-03-03 12:20:00,93.68,93.84,93.68,93.75,61400.0,72.6086,72.7326,72.6086,72.6629,61400.0
2014-03-03 12:30:00,93.77,93.87,93.72,93.8,42100.0,72.6784,72.7559,72.6396,72.7016,42100.0
2014-03-03 12:40:00,93.8,93.81,93.72,93.75,10400.0,72.7016,72.7094,72.6396,72.6629,10400.0
2014-03-03 12:50:00,93.75,93.83,93.73,93.82,10800.0,72.6629,72.7249,72.6474,72.7171,10800.0
2014-03-03 13:00:00,93.82,93.93,93.82,93.92,31900.0,72.7171,72.8024,72.7171,72.7946,31900.0
2014-03-03 13:10:00,93.92,93.96,93.87,93.94,17200.0,72.7946,72.8256,72.7559,72.8101,17200.0
2014-03-03 13:20:00,93.95,94.03,93.91,93.93,37700.0,72.8179,72.8799,72.7869,72.8024,37700.0
2014-03-03 13:30:00,93.93,93.93,93.85,93.91,44800.0,72.8024,72.8024,72.7404,72.7869,44800.0
2014-03-03 13:40:00,93.92,93.95,93.87,93.93,9700.0,72.7946,72.8179,72.7559,72.8024,9700.0
2014-03-03 13:50:00,93.94,94.12,93.93,94.06,47600.0,72.8101,72.9497,72.8024,72.9032,47600.0
2014-03-03 14:00:00,94.07,94.08,94.01,94.04,13800.0,72.9109,72.9187,72.8644,72.8877,13800.0
2014-03-03 14:10:00,94.04,94.1,94.01,94.02,34100.0,72.8877,72.9342,72.8644,72.8721,34100.0
2014-03-03 14:20:00,94.02,94.07,93.92,93.93,92600.0,72.8721,72.9109,72.7946,72.8024,92600.0
2014-03-03 14:30:00,93.92,94.01,93.86,94.01,18600.0,72.7946,72.8644,72.7481,72.8644,18600.0
2014-03-03 14:40:00,94.0,94.16,93.98,94.15,22300.0,72.8566,72.9807,72.8411,72.9729,22300.0
2014-03-03 14:50:00,94.16,94.16,94.02,94.04,7900.0,72.9807,72.9807,72.8721,72.8877,7900.0
2014-03-03 15:00:00,94.03,94.03,93.9,93.94,28300.0,72.8799,72.8799,72.7791,72.8101,28300.0
2014-03-03 15:10:00,93.94,93.94,93.79,93.88,40800.0,72.8101,72.8101,72.6939,72.7636,40800.0
2014-03-03 15:20:00,93.87,93.89,93.74,93.86,41600.0,72.7559,72.7714,72.6551,72.7481,41600.0
2014-03-03 15:30:00,93.85,93.9,93.78,93.87,20000.0,72.7404,72.7791,72.6861,72.7559,20000.0
2014-03-03 15:40:00,93.86,94.0,93.84,93.88,41800.0,72.7481,72.8566,72.7326,72.7636,41800.0
2014-03-03 15:50:00,93.88,94.0,93.86,94.0,181800.0,72.7636,72.8566,72.7481,72.8566,181800.0
2014-03-04 09:30:00,94.9,95.1,94.9,95.03,31400.0,73.5542,73.7092,73.5542,73.655,31400.0
2014-03-04 09:40:00,95.03,95.09,94.93,95.05,25000.0,73.655,73.7015,73.5775,73.6705,25000.0
2014-03-04 09:50:00,95.06,95.16,95.06,95.14,16400.0,73.6782,73.7557,73.6782,73.7402,16400.0
2014-03-04 10:00:00,95.17,95.2,95.01,95.09,17900.0,73.7635,73.7867,73.6395,73.7015,17900.0
2014-03-04 10:10:00,95.11,95.19,95.09,95.14,9600.0,73.717,73.779,73.7015,73.7402,9600.0
2014-03-04 10:20:00,95.19,95.23,95.17,95.19,12600.0,73.779,73.81,73.7635,73.779,12600.0
2014-03-04 10:30:00,95.19,95.26,95.16,95.25,13200.0,73.779,73.8332,73.7557,73.8255,13200.0
2014-03-04 10:40:00,95.28,95.31,95.2,95.2,106500.0,73.8487,73.872,73.7867,73.7867,106500.0
2014-03-04 10:50:00,95.2,95.23,95.19,95.21,207400.0,73.7867,73.81,73.779,73.7945,207400.0
2014-03-04 11:00:00,95.21,95.23,95.2,95.22,416500.0,73.7945,73.81,73.7867,73.8022,416500.0
2014-03-04 11:10:00,95.22,95.24,95.19,95.22,236900.0,73.8022,73.8177,73.779,73.8022,236900.0
2014-03-04 11:20:00,95.23,95.25,95.2,95.22,592300.0,73.81,73.8255,73.7867,73.8022,592300.0
2014-03-04 11:30:00,95.22,95.23,95.15,95.16,90700.0,73.8022,73.81,73.748,73.7557,90700.0
2014-03-04 11:40:00,95.15,95.21,95.14,95.21,17700.0,73.748,73.7945,73.7402,73.7945,17700.0
2014-03-04 11:50:00,95.21,95.24,95.18,95.21,160300.0,73.7945,73.8177,73.7712,73.7945,160300.0
2014-03-04 12:00:00,95.2,95.23,95.19,95.21,42100.0,73.7867,73.81,73.779,73.7945,42100.0
2014-03-04 12:10:00,95.21,95.31,95.2,95.31,884800.0,73.7945,73.872,73.7867,73.872,884800.0
2014-03-04 12:20:00,95.31,95.36,95.28,95.34,41900.0,73.872,73.9107,73.8487,73.8952,41900.0
2014-03-04 12:30:00,95.34,95.35,95.27,95.32,234200.0,73.8952,73.903,73.841,73.8797,234200.0
2014-03-04 12:40:00,95.32,95.33,95.26,95.3,36900.0,73.8797,73.8875,73.8332,73.8642,36900.0
2014-03-04 12:50:00,95.31,95.32,95.28,95.31,10600.0,73.872,73.8797,73.8487,73.872,10600.0
2014-03-04 13:00:00,95.31,95.35,95.27,95.29,22800.0,73.872,73.903,73.841,73.8565,22800.0
2014-03-04 13:10:00,95.3,95.38,95.3,95.32,28100.0,73.8642,73.9262,73.8642,73.8797,28100.0
2014-03-04 13:20:00,95.32,95.37,95.3,95.34,72300.0,73.8797,73.9185,73.8642,73.8952,72300.0
2014-03-04 13:30:00,95.35,95.37,95.33,95.36,17900.0,73.903,73.9185,73.8875,73.9107,17900.0
2014-03-04 13:40:00,95.36,95.4,95.22,95.22,35800.0,73.9107,73.9417,73.8022,73.8022,35800.0
2014-03-04 13:50:00,95.21,95.27,95.14,95.23,41400.0,73.7945,73.841,73.7402,73.81,41400.0
2014-03-04 14:00:00,95.2,95.22,95.11,95.22,39800.0,73.7867,73.8022,73.717,73.8022,39800.0
2014-03-04 14:10:00,95.23,95.28,95.19,95.22,30900.0,73.81,73.8487,73.779,73.8022,30900.0
2014-03-04 14:20:00,95.22,95.28,95.2,95.25,81500.0,73.8022,73.8487,73.7867,73.8255,81500.0
2014-03-04 14:30:00,95.25,95.31,95.18,95.21,65700.0,73.8255,73.872,73.7712,73.7945,65700.0
2014-03-04 14:40:00,95.22,95.28,95.21,95.25,32600.0,73.8022,73.8487,73.7945,73.8255,32600.0
2014-03-04 14:50:00,95.24,95.4,95.24,95.34,29900.0,73.8177,73.9417,73.8177,73.8952,29900.0
2014-03-04 15:00:00,95.35,95.41,95.35,95.38,24600.0,73.903,73.9495,73.903,73.9262,24600.0
2014-03-04 15:10:00,95.37,95.49,95.37,95.49,50600.0,73.9185,74.0115,73.9185,74.0115,50600.0
2014-03-04 15:20:00,95.47,95.51,95.41,95.45,15400.0,73.996,74.027,73.9495,73.9805,15400.0
2014-03-04 15:30:00,95.42,95.45,95.38,95.4,17600.0,73.9572,73.9805,73.9262,73.9417,17600.0
2014-03-04 15:40:00,95.41,95.52,95.37,95.39,32700.0,73.9495,74.0348,73.9185,73.934,32700.0
2014-03-04 15:50:00,95.39,95.42,95.35,95.37,126800.0,73.934,73.9572,73.903,73.9185,126800.0
2014-03-05 09:30:00,95.44,95.46,95.22,95.33,25900.0,73.9727,73.9883,73.8022,73.8875,25900.0
2014-03-05 09:40:00,95.3,95.46,95.29,95.41,35600.0,73.8642,73.9883,73.8565,73.9495,35600.0
2014-03-05 09:50:00,95.43,95.49,95.3,95.36,55100.0,73.965,74.0115,73.8642,73.9107,55100.0
2014-03-05 10:00:00,95.37,95.5,95.31,95.47,21900.0,73.9185,74.0193,73.872,73.996,21900.0
2014-03-05 10:10:00,95.46,95.49,95.42,95.45,11700.0,73.9883,74.0115,73.9572,73.9805,11700.0
2014-03-05 10:20:00,95.46,95.56,95.44,95.5,13300.0,73.9883,74.0658,73.9727,74.0193,13300.0
2014-03-05 10:30:00,95.52,95.54,95.46,95.46,27300.0,74.0348,74.0503,73.9883,73.9883,27300.0
2014-03-05 10:40:00,95.48,95.51,95.38,95.38,28200.0,74.0038,74.027,73.9262,73.9262,28200.0
2014-03-05 10:50:00,95.37,95.47,95.37,95.45,35400.0,73.9185,73.996,73.9185,73.9805,35400.0
2014-03-05 11:00:00,95.47,95.58,95.47,95.53,19900.0,73.996,74.0813,73.996,74.0425,19900.0
2014-03-05 11:10:00,95.55,95.56,95.47,95.47,13000.0,74.058,74.0658,73.996,73.996,13000.0
2014-03-05 11:20:00,95.48,95.5,95.35,95.39,13900.0,74.0038,74.0193,73.903,73.934,13900.0
2014-03-05 11:30:00,95.35,95.46,95.35,95.46,8200.0,73.903,73.9883,73.903,73.9883,8200.0
2014-03-05 11:40:00,95.43,95.46,95.38,95.45,28700.0,73.965,73.9883,73.9262,73.9805,28700.0
2014-03-05 11:50:00,95.45,95.49,95.43,95.44,5700.0,73.9805,74.0115,73.965,73.9727,5700.0
2014-03-05 12:00:00,95.42,95.45,95.4,95.4,17000.0,73.9572,73.9805,73.9417,73.9417,17000.0
2014-03-05 12:10:00,95.38,95.39,95.3,95.37,8500.0,73.9262,73.934,73.8642,73.9185,8500.0
2014-03-05 12:20:00,95.38,95.38,95.33,95.34,13600.0,73.9262,73.9262,73.8875,73.8952,13600.0
2014-03-05 12:30:00,95.34,95.4,95.34,95.39,10800.0,73.8952,73.9417,73.8952,73.934,10800.0
2014-03-05 12:40:00,95.37,95.44,95.34,95.44,15800.0,73.9185,73.9727,73.8952,73.9727,15800.0
2014-03-05 12:50:00,95.43,95.43,95.38,95.4,5000.0,73.965,73.965,73.9262,73.9417,5000.0
2014-03-05 13:00:00,95.4,95.46,95.4,95.44,13100.0,73.9417,73.9883,73.9417,73.9727,13100.0
2014-03-05 13:10:00,95.47,95.51,95.46,95.48,4900.0,73.996,74.027,73.9883,74.0038,4900.0
2014-03-05 13:20:00,95.48,95.5,95.47,95.47,13900.0,74.0038,74.0193,73.996,73.996,13900.0
2014-03-05 13:30:00,95.48,95.48,95.41,95.42,20100.0,74.0038,74.0038,73.9495,73.9572,20100.0
2014-03-05 13:40:00,95.42,95.43,95.33,95.34,11700.0,73.9572,73.965,73.8875,73.8952,11700.0
2014-03-05 13:50:00,95.35,95.39,95.32,95.38,21100.0,73.903,73.934,73.8797,73.9262,21100.0
2014-03-05 14:00:00,95.38,95.44,95.38,95.42,16700.0,73.9262,73.9727,73.9262,73.9572,16700.0
2014-03-05 14:10:00,95.42,95.45,95.34,95.34,10300.0,73.9572,73.9805,73.8952,73.8952,10300.0
2014-03-05 14:20:00,95.38,95.39,95.34,95.35,40800.0,73.9262,73.934,73.8952,73.903,40800.0
2014-03-05 14:30:00,95.36,95.41,95.35,95.39,52200.0,73.9107,73.9495,73.903,73.934,52200.0
2014-03-05 14:40:00,95.39,95.41,95.33,95.37,15700.0,73.934,73.9495,73.8875,73.9185,15700.0
2014-03-05 14:50:00,95.37,95.38,95.32,95.34,19100.0,73.9185,73.9262,73.8797,73.8952,19100.0
2014-03-05 15:00:00,95.35,95.37,95.28,95.29,24700.0,73.903,73.9185,73.8487,73.8565,24700.0
2014-03-05 15:10:00,95.3,95.34,95.29,95.32,25200.0,73.8642,73.8952,73.8565,73.8797,25200.0
2014-03-05 15:20:00,95.34,95.39,95.33,95.38,33400.0,73.8952,73.934,73.8875,73.9262,33400.0
2014-03-05 15:30:00,95.39,95.41,95.32,95.34,30000.0,73.934,73.9495,73.8797,73.8952,30000.0
2014-03-05 15:40:00,95.35,95.38,95.3,95.34,17300.0,73.903,73.9262,73.8642,73.8952,17300.0
2014-03-05 15:50:00,95.37,95.45,95.36,95.43,98500.0,73.9185,73.9805,73.9107,73.965,98500.0
2014-03-06 09:30:00,95.71,95.75,95.64,95.71,23700.0,74.182,74.213,74.1278,74.182,23700.0
2014-03-06 09:40:00,95.74,95.83,95.73,95.77,157200.0,74.2053,74.275,74.1975,74.2285,157200.0
2014-03-06 09:50:00,95.81,95.92,95.81,95.9,8100.0,74.2595,74.3448,74.2595,74.3293,8100.0
2014-03-06 10:00:00,95.9,95.9,95.79,95.82,497600.0,74.3293,74.3293,74.244,74.2673,497600.0
2014-03-06 10:10:00,95.82,95.83,95.69,95.69,36600.0,74.2673,74.275,74.1665,74.1665,36600.0
2014-03-06 10:20:00,95.73,95.8,95.69,95.79,34100.0,74.1975,74.2518,74.1665,74.244,34100.0
2014-03-06 10:30:00,95.81,95.83,95.76,95.78,47100.0,74.2595,74.275,74.2208,74.2363,47100.0
2014-03-06 10:40:00,95.79,95.82,95.79,95.8,8500.0,74.244,74.2673,74.244,74.2518,8500.0
2014-03-06 10:50:00,95.82,95.87,95.82,95.86,7400.0,74.2673,74.306,74.2673,74.2983,7400.0
2014-03-06 11:00:00,95.86,95.87,95.83,95.85,14200.0,74.2983,74.306,74.275,74.2905,14200.0
2014-03-06 11:10:00,95.85,95.88,95.83,95.83,6500.0,74.2905,74.3138,74.275,74.275,6500.0
2014-03-06 11:20:00,95.84,95.86,95.78,95.79,11500.0,74.2828,74.2983,74.2363,74.244,11500.0
2014-03-06 11:30:00,95.81,95.85,95.81,95.83,3600.0,74.2595,74.2905,74.2595,74.275,3600.0
2014-03-06 11:40:00,95.82,95.84,95.81,95.83,4000.0,74.2673,74.2828,74.2595,74.275,4000.0
2014-03-06 11:50:00,95.84,95.86,95.83,95.84,26100.0,74.2828,74.2983,74.275,74.2828,26100.0
2014-03-06 12:00:00,95.85,95.9,95.84,95.9,5400.0,74.2905,74.3293,74.2828,74.3293,5400.0
2014-03-06 12:10:00,95.9,95.91,95.88,95.88,2100.0,74.3293,74.337,74.3138,74.3138,2100.0
2014-03-06 12:20:00,95.88,95.89,95.84,95.84,2900.0,74.3138,74.3215,74.2828,74.2828,2900.0
2014-03-06 12:30:00,95.85,95.87,95.83,95.85,6600.0,74.2905,74.306,74.275,74.2905,6600.0
2014-03-06 12:40:00,95.84,95.85,95.82,95.84,4300.0,74.2828,74.2905,74.2673,74.2828,4300.0
2014-03-06 12:50:00,95.84,95.89,95.84,95.87,4900.0,74.2828,74.3215,74.2828,74.306,4900.0
2014-03-06 13:00:00,95.89,95.89,95.87,95.89,4800.0,74.3215,74.3215,74.306,74.3215,4800.0
2014-03-06 13:10:00,95.87,95.87,95.79,95.83,4100.0,74.306,74.306,74.244,74.275,4100.0
2014-03-06 13:20:00,95.82,95.86,95.81,95.81,32900.0,74.2673,74.2983,74.2595,74.2595,32900.0
2014-03-06 13:30:00,95.82,95.84,95.8,95.8,12000.0,74.2673,74.2828,74.2518,74.2518,12000.0
2014-03-06 13:40:00,95.81,95.81,95.69,95.69,9800.0,74.2595,74.2595,74.1665,74.1665,9800.0
2014-03-06 13:50:00,95.69,95.73,95.66,95.69,54700.0,74.1665,74.1975,74.1433,74.1665,54700.0
2014-03-06 14:00:00,95.68,95.76,95.66,95.72,71600.0,74.1588,74.2208,74.1433,74.1898,71600.0
2014-03-06 14:10:00,95.73,95.76,95.68,95.7,23600.0,74.1975,74.2208,74.1588,74.1743,23600.0
2014-03-06 14:20:00,95.69,95.82,95.69,95.8,87900.0,74.1665,74.2673,74.1665,74.2518,87900.0
2014-03-06 14:30:00,95.79,95.81,95.75,95.78,67900.0,74.244,74.2595,74.213,74.2363,67900.0
2014-03-06 14:40:00,95.78,95.84,95.78,95.8,36300.0,74.2363,74.2828,74.2363,74.2518,36300.0
2014-03-06 14:50:00,95.81,95.83,95.81,95.82,14400.0,74.2595,74.275,74.2595,74.2673,14400.0
2014-03-06 15:00:00,95.82,95.83,95.78,95.78,12600.0,74.2673,74.275,74.2363,74.2363,12600.0
2014-03-06 15:10:00,95.78,95.84,95.78,95.83,16600.0,74.2363,74.2828,74.2363,74.275,16600.0
2014-03-06 15:20:00,95.84,95.86,95.81,95.85,13100.0,74.2828,74.2983,74.2595,74.2905,13100.0
2014-03-06 15:30:00,95.86,95.92,95.86,95.9,75700.0,74.2983,74.3448,74.2983,74.3293,75700.0
2014-03-06 15:40:00,95.9,95.9,95.77,95.77,149700.0,74.3293,74.3293,74.2285,74.2285,149700.0
2014-03-06 15:50:00,95.77,96.23,95.72,95.78,339400.0,74.2285,74.5851,74.1898,74.2363,339400.0
2014-03-07 09:30:00,96.08,96.17,95.95,96.05,37000.0,74.4688,74.5386,74.368,74.4455,37000.0
2014-03-07 09:40:00,96.05,96.16,95.9,95.9,30700.0,74.4455,74.5308,74.3293,74.3293,30700.0
2014-03-07 09:50:00,95.86,95.97,95.79,95.94,38400.0,74.2983,74.3835,74.244,74.3603,38400.0
2014-03-07 10:00:00,95.93,96.04,95.79,96.04,20300.0,74.3525,74.4378,74.244,74.4378,20300.0
2014-03-07 10:10:00,96.05,96.16,96.03,96.13,17600.0,74.4455,74.5308,74.43,74.5075,17600.0
2014-03-07 10:20:00,96.11,96.16,96.05,96.05,11900.0,74.492,74.5308,74.4455,74.4455,11900.0
2014-03-07 10:30:00,96.07,96.13,96.06,96.09,18400.0,74.461,74.5075,74.4533,74.4765,18400.0
2014-03-07 10:40:00,96.08,96.12,95.93,95.93,22300.0,74.4688,74.4998,74.3525,74.3525,22300.0
2014-03-07 10:50:00,95.97,95.97,95.85,95.85,28600.0,74.3835,74.3835,74.2905,74.2905,28600.0
2014-03-07 11:00:00,95.84,95.84,95.6,95.69,14000.0,74.2828,74.2828,74.0968,74.1665,14000.0
2014-03-07 11:10:00,95.66,95.68,95.55,95.64,21100.0,74.1433,74.1588,74.058,74.1278,21100.0
2014-03-07 11:20:00,95.63,95.72,95.63,95.72,11500.0,74.12,74.1898,74.12,74.1898,11500.0
2014-03-07 11:30:00,95.7,95.75,95.66,95.73,9200.0,74.1743,74.213,74.1433,74.1975,9200.0
2014-03-07 11:40:00,95.73,95.88,95.73,95.82,14300.0,74.1975,74.3138,74.1975,74.2673,14300.0
2014-03-07 11:50:00,95.85,95.91,95.75,95.91,20200.0,74.2905,74.337,74.213,74.337,20200.0
2014-03-07 12:00:00,95.91,95.91,95.82,95.82,5200.0,74.337,74.337,74.2673,74.2673,5200.0
2014-03-07 12:10:00,95.82,95.9,95.82,95.88,15200.0,74.2673,74.3293,74.2673,74.3138,15200.0
2014-03-07 12:20:00,95.89,95.99,95.89,95.95,10600.0,74.3215,74.399,74.3215,74.368,10600.0
2014-03-07 12:30:00,95.92,95.93,95.86,95.91,3500.0,74.3448,74.3525,74.2983,74.337,3500.0
2014-03-07 12:40:00,95.96,95.96,95.92,95.92,6300.0,74.3758,74.3758,74.3448,74.3448,6300.0
2014-03-07 12:50:00,95.93,95.94,95.89,95.89,8300.0,74.3525,74.3603,74.3215,74.3215,8300.0
2014-03-07 13:00:00,95.85,95.86,95.79,95.86,8200.0,74.2905,74.2983,74.244,74.2983,8200.0
2014-03-07 13:10:00,95.89,95.89,95.83,95.85,80200.0,74.3215,74.3215,74.275,74.2905,80200.0
2014-03-07 13:20:00,95.84,95.89,95.82,95.83,19100.0,74.2828,74.3215,74.2673,74.275,19100.0
2014-03-07 13:30:00,95.81,95.85,95.74,95.74,8200.0,74.2595,74.2905,74.2053,74.2053,8200.0
2014-03-07 13:40:00,95.75,95.79,95.75,95.76,5100.0,74.213,74.244,74.213,74.2208,5100.0
2014-03-07 13:50:00,95.76,95.85,95.74,95.83,5600.0,74.2208,74.2905,74.2053,74.275,5600.0
2014-03-07 14:00:00,95.82,95.83,95.73,95.73,6500.0,74.2673,74.275,74.1975,74.1975,6500.0
2014-03-07 14:10:00,95.72,95.8,95.71,95.71,9700.0,74.1898,74.2518,74.182,74.182,9700.0
2014-03-07 14:20:00,95.69,95.73,95.64,95.73,6300.0,74.1665,74.1975,74.1278,74.1975,6300.0
2014-03-07 14:30:00,95.73,95.76,95.7,95.74,33400.0,74.1975,74.2208,74.1743,74.2053,33400.0
2014-03-07 14:40:00,95.73,95.81,95.72,95.78,89900.0,74.1975,74.2595,74.1898,74.2363,89900.0
2014-03-07 14:50:00,95.82,95.9,95.81,95.85,19400.0,74.2673,74.3293,74.2595,74.2905,19400.0
2014-03-07 15:00:00,95.85,95.91,95.82,95.86,18100.0,74.2905,74.337,74.2673,74.2983,18100.0
2014-03-07 15:10:00,95.86,95.93,95.86,95.92,11200.0,74.2983,74.3525,74.2983,74.3448,11200.0
2014-03-07 15:20:00,95.93,95.93,95.88,95.89,7800.0,74.3525,74.3525,74.3138,74.3215,7800.0
2014-03-07 15:30:00,95.9,95.91,95.72,95.73,43100.0,74.3293,74.337,74.1898,74.1975,43100.0
2014-03-07 15:40:00,95.74,95.86,95.74,95.84,17900.0,74.2053,74.2983,74.2053,74.2828,17900.0
2014-03-07 15:50:00,95.85,95.96,95.83,95.96,92300.0,74.2905,74.3758,74.275,74.3758,92300.0
2014-03-10 09:30:00,95.88,95.88,95.66,95.74,55800.0,74.3138,74.3138,74.1433,74.2053,55800.0
2014-03-10 09:40:00,95.74,95.92,95.7,95.92,47300.0,74.2053,74.3448,74.1743,74.3448,47300.0
2014-03-10 09:50:00,95.92,95.93,95.79,95.88,14500.0,74.3448,74.3525,74.244,74.3138,14500.0
2014-03-10 10:00:00,95.85,95.85,95.72,95.75,15900.0,74.2905,74.2905,74.1898,74.213,15900.0
2014-03-10 10:10:00,95.73,95.73,95.59,95.6,282900.0,74.1975,74.1975,74.089,74.0968,282900.0
2014-03-10 10:20:00,95.59,95.65,95.54,95.62,138600.0,74.089,74.1355,74.0503,74.1123,138600.0
2014-03-10 10:30:00,95.61,95.61,95.53,95.53,19500.0,74.1045,74.1045,74.0425,74.0425,19500.0
2014-03-10 10:40:00,95.52,95.52,95.37,95.49,20400.0,74.0348,74.0348,73.9185,74.0115,20400.0
2014-03-10 10:50:00,95.48,95.49,95.44,95.44,21000.0,74.0038,74.0115,73.9727,73.9727,21000.0
2014-03-10 11:00:00,95.42,95.54,95.39,95.53,19000.0,73.9572,74.0503,73.934,74.0425,19000.0
2014-03-10 11:10:00,95.5,95.6,95.5,95.55,11400.0,74.0193,74.0968,74.0193,74.058,11400.0
2014-03-10 11:20:00,95.56,95.73,95.55,95.7,17800.0,74.0658,74.1975,74.058,74.1743,17800.0
2014-03-10 11:30:00,95.71,95.73,95.67,95.69,15100.0,74.182,74.1975,74.151,74.1665,15100.0
2014-03-10 11:40:00,95.69,95.72,95.68,95.71,2200.0,74.1665,74.1898,74.1588,74.182,2200.0
2014-03-10 11:50:00,95.68,95.68,95.56,95.56,8600.0,74.1588,74.1588,74.0658,74.0658,8600.0
2014-03-10 12:00:00,95.56,95.59,95.56,95.59,5500.0,74.0658,74.089,74.0658,74.089,5500.0
2014-03-10 12:10:00,95.57,95.64,95.56,95.64,3700.0,74.0735,74.1278,74.0658,74.1278,3700.0
2014-03-10 12:20:00,95.68,95.71,95.64,95.65,5400.0,74.1588,74.182,74.1278,74.1355,5400.0
2014-03-10 12:30:00,95.7,95.71,95.68,95.7,2400.0,74.1743,74.182,74.1588,74.1743,2400.0
2014-03-10 12:40:00,95.67,95.7,95.66,95.7,3100.0,74.151,74.1743,74.1433,74.1743,3100.0
2014-03-10 12:50:00,95.7,95.82,95.67,95.79,28800.0,74.1743,74.2673,74.151,74.244,28800.0
2014-03-10 13:00:00,95.81,95.82,95.78,95.79,13700.0,74.2595,74.2673,74.2363,74.244,13700.0
2014-03-10 13:10:00,95.82,95.82,95.76,95.76,10100.0,74.2673,74.2673,74.2208,74.2208,10100.0
2014-03-10 13:20:00,95.78,95.78,95.74,95.77,11700.0,74.2363,74.2363,74.2053,74.2285,11700.0
2014-03-10 13:30:00,95.78,95.78,95.6,95.63,17000.0,74.2363,74.2363,74.0968,74.12,17000.0
2014-03-10 13:40:00,95.63,95.65,95.62,95.64,6100.0,74.12,74.1355,74.1123,74.1278,6100.0
2014-03-10 13:50:00,95.64,95.68,95.62,95.65,12800.0,74.1278,74.1588,74.1123,74.1355,12800.0
2014-03-10 14:00:00,95.64,95.65,95.59,95.65,9100.0,74.1278,74.1355,74.089,74.1355,9100.0
2014-03-10 14:10:00,95.64,95.64,95.61,95.61,2300.0,74.1278,74.1278,74.1045,74.1045,2300.0
2014-03-10 14:20:00,95.63,95.68,95.61,95.68,7100.0,74.12,74.1588,74.1045,74.1588,7100.0
2014-03-10 14:30:00,95.68,95.72,95.66,95.7,10800.0,74.1588,74.1898,74.1433,74.1743,10800.0
2014-03-10 14:40:00,95.71,95.75,95.68,95.75,70500.0,74.182,74.213,74.1588,74.213,70500.0
2014-03-10 14:50:00,95.76,95.79,95.75,95.77,13000.0,74.2208,74.244,74.213,74.2285,13000.0
2014-03-10 15:00:00,95.76,95.76,95.72,95.72,9900.0,74.2208,74.2208,74.1898,74.1898,9900.0
2014-03-10 15:10:00,95.72,95.72,95.65,95.7,8000.0,74.1898,74.1898,74.1355,74.1743,8000.0
2014-03-10 15:20:00,95.69,95.74,95.67,95.73,6300.0,74.1665,74.2053,74.151,74.1975,6300.0
2014-03-10 15:30:00,95.74,95.81,95.72,95.8,7700.0,74.2053,74.2595,74.1898,74.2518,7700.0
2014-03-10 15:40:00,95.8,95.91,95.8,95.89,16700.0,74.2518,74.337,74.2518,74.3215,16700.0
2014-03-10 15:50:00,95.9,95.92,95.84,95.86,28900.0,74.3293,74.3448,74.2828,74.2983,28900.0
2014-03-11 09:30:00,95.91,96.0,95.83,95.86,96700.0,74.337,74.4068,74.275,74.2983,96700.0
2014-03-11 09:40:00,95.87,95.92,95.68,95.71,38200.0,74.306,74.3448,74.1588,74.182,38200.0
2014-03-11 09:50:00,95.71,95.71,95.6,95.68,11200.0,74.182,74.182,74.0968,74.1588,11200.0
2014-03-11 10:00:00,95.7,95.72,95.53,95.7,19100.0,74.1743,74.1898,74.0425,74.1743,19100.0
2014-03-11 10:10:00,95.7,95.79,95.69,95.74,6900.0,74.1743,74.244,74.1665,74.2053,6900.0
2014-03-11 10:20:00,95.75,95.81,95.73,95.81,13400.0,74.213,74.2595,74.1975,74.2595,13400.0
2014-03-11 10:30:00,95.82,95.89,95.82,95.85,12000.0,74.2673,74.3215,74.2673,74.2905,12000.0
2014-03-11 10:40:00,95.86,95.93,95.84,95.93,7600.0,74.2983,74.3525,74.2828,74.3525,7600.0
2014-03-11 10:50:00,95.95,96.05,95.95,95.99,9700.0,74.368,74.4455,74.368,74.399,9700.0
2014-03-11 11:00:00,96.01,96.02,95.92,95.92,34200.0,74.4145,74.4223,74.3448,74.3448,34200.0
2014-03-11 11:10:00,95.91,95.94,95.86,95.86,15700.0,74.337,74.3603,74.2983,74.2983,15700.0
2014-03-11 11:20:00,95.88,95.89,95.85,95.86,6600.0,74.3138,74.3215,74.2905,74.2983,6600.0
2014-03-11 11:30:00,95.85,95.85,95.8,95.8,7200.0,74.2905,74.2905,74.2518,74.2518,7200.0
2014-03-11 11:40:00,95.8,95.8,95.6,95.65,8200.0,74.2518,74.2518,74.0968,74.1355,8200.0
2014-03-11 11:50:00,95.65,95.65,95.58,95.6,12900.0,74.1355,74.1355,74.0813,74.0968,12900.0
2014-03-11 12:00:00,95.59,95.62,95.47,95.47,28700.0,74.089,74.1123,73.996,73.996,28700.0
2014-03-11 12:10:00,95.43,95.49,95.34,95.39,14400.0,73.965,74.0115,73.8952,73.934,14400.0
2014-03-11 12:20:00,95.34,95.44,95.32,95.42,9100.0,73.8952,73.9727,73.8797,73.9572,9100.0
2014-03-11 12:30:00,95.42,95.46,95.41,95.46,4700.0,73.9572,73.9883,73.9495,73.9883,4700.0
2014-03-11 12:40:00,95.46,95.53,95.45,95.52,7900.0,73.9883,74.0425,73.9805,74.0348,7900.0
2014-03-11 12:50:00,95.53,95.54,95.49,95.53,5900.0,74.0425,74.0503,74.0115,74.0425,5900.0
2014-03-11 13:00:00,95.48,95.48,95.39,95.44,8800.0,74.0038,74.0038,73.934,73.9727,8800.0
2014-03-11 13:10:00,95.45,95.51,95.43,95.46,7200.0,73.9805,74.027,73.965,73.9883,7200.0
2014-03-11 13:20:00,95.46,95.46,95.33,95.34,24300.0,73.9883,73.9883,73.8875,73.8952,24300.0
2014-03-11 13:30:00,95.29,95.43,95.29,95.42,8200.0,73.8565,73.965,73.8565,73.9572,8200.0
2014-03-11 13:40:00,95.43,95.53,95.43,95.51,8500.0,73.965,74.0425,73.965,74.027,8500.0
2014-03-11 13:50:00,95.52,95.54,95.49,95.54,5300.0,74.0348,74.0503,74.0115,74.0503,5300.0
2014-03-11 14:00:00,95.54,95.57,95.45,95.45,4900.0,74.0503,74.0735,73.9805,73.9805,4900.0
2014-03-11 14:10:00,95.46,95.51,95.38,95.38,5300.0,73.9883,74.027,73.9262,73.9262,5300.0
2014-03-11 14:20:00,95.39,95.4,95.32,95.37,13700.0,73.934,73.9417,73.8797,73.9185,13700.0
2014-03-11 14:30:00,95.37,95.37,95.23,95.28,30000.0,73.9185,73.9185,73.81,73.8487,30000.0
2014-03-11 14:40:00,95.28,95.35,95.23,95.34,29800.0,73.8487,73.903,73.81,73.8952,29800.0
2014-03-11 14:50:00,95.34,95.36,95.26,95.26,22900.0,73.8952,73.9107,73.8332,73.8332,22900.0
2014-03-11 15:00:00,95.25,95.25,95.11,95.14,81200.0,73.8255,73.8255,73.717,73.7402,81200.0
2014-03-11 15:10:00,95.14,95.2,95.09,95.17,79700.0,73.7402,73.7867,73.7015,73.7635,79700.0
2014-03-11 15:20:00,95.17,95.28,95.16,95.22,23100.0,73.7635,73.8487,73.7557,73.8022,23100.0
2014-03-11 15:30:00,95.21,95.31,95.19,95.23,27300.0,73.7945,73.872,73.779,73.81,27300.0
2014-03-11 15:40:00,95.22,95.26,95.14,95.14,30900.0,73.8022,73.8332,73.7402,73.7402,30900.0
2014-03-11 15:50:00,95.16,95.28,95.16,95.25,163100.0,73.7557,73.8487,73.7557,73.8255,163100.0
2014-03-12 09:30:00,94.9,94.99,94.79,94.93,130900.0,73.5542,73.624,73.469,73.5775,130900.0
2014-03-12 09:40:00,94.88,94.88,94.67,94.74,42200.0,73.5387,73.5387,73.3759,73.4302,42200.0
2014-03-12 09:50:00,94.75,94.9,94.74,94.87,26200.0,73.438,73.5542,73.4302,73.531,26200.0
2014-03-12 10:00:00,94.86,95.06,94.86,95.06,7100.0,73.5232,73.6782,73.5232,73.6782,7100.0
2014-03-12 10:10:00,95.09,95.09,94.93,94.96,12200.0,73.7015,73.7015,73.5775,73.6007,12200.0
2014-03-12 10:20:00,94.96,95.09,94.96,95.01,13600.0,73.6007,73.7015,73.6007,73.6395,13600.0
2014-03-12 10:30:00,94.99,95.15,94.98,95.0,20400.0,73.624,73.748,73.6162,73.6317,20400.0
2014-03-12 10:40:00,95.0,95.07,94.93,94.97,41800.0,73.6317,73.686,73.5775,73.6085,41800.0
2014-03-12 10:50:00,94.95,95.22,94.95,95.18,16600.0,73.593,73.8022,73.593,73.7712,16600.0
2014-03-12 11:00:00,95.2,95.23,95.12,95.19,16500.0,73.7867,73.81,73.7247,73.779,16500.0
2014-03-12 11:10:00,95.21,95.23,95.16,95.2,10400.0,73.7945,73.81,73.7557,73.7867,10400.0
2014-03-12 11:20:00,95.26,95.37,95.25,95.33,8300.0,73.8332,73.9185,73.8255,73.8875,8300.0
2014-03-12 11:30:00,95.31,95.35,95.26,95.28,7700.0,73.872,73.903,73.8332,73.8487,7700.0
2014-03-12 11:40:00,95.26,95.27,95.23,95.23,151300.0,73.8332,73.841,73.81,73.81,151300.0
2014-03-12 11:50:00,95.22,95.25,95.15,95.15,16700.0,73.8022,73.8255,73.748,73.748,16700.0
2014-03-12 12:00:00,95.13,95.26,95.13,95.23,16400.0,73.7325,73.8332,73.7325,73.81,16400.0
2014-03-12 12:10:00,95.18,95.23,95.16,95.19,23500.0,73.7712,73.81,73.7557,73.779,23500.0
2014-03-12 12:20:00,95.2,95.24,95.1,95.13,14000.0,73.7867,73.8177,73.7092,73.7325,14000.0
2014-03-12 12:30:00,95.15,95.15,95.1,95.12,6700.0,73.748,73.748,73.7092,73.7247,6700.0
2014-03-12 12:40:00,95.12,95.21,95.12,95.18,7100.0,73.7247,73.7945,73.7247,73.7712,7100.0
2014-03-12 12:50:00,95.19,95.29,95.18,95.28,16600.0,73.779,73.8565,73.7712,73.8487,16600.0
2014-03-12 13:00:00,95.27,95.27,95.21,95.21,3800.0,73.841,73.841,73.7945,73.7945,3800.0
2014-03-12 13:10:00,95.2,95.2,95.09,95.14,9800.0,73.7867,73.7867,73.7015,73.7402,9800.0
2014-03-12 13:20:00,95.13,95.14,95.08,95.14,1900.0,73.7325,73.7402,73.6937,73.7402,1900.0
2014-03-12 13:30:00,95.14,95.18,95.11,95.18,10700.0,73.7402,73.7712,73.717,73.7712,10700.0
2014-03-12 13:40:00,95.16,95.22,95.15,95.2,6500.0,73.7557,73.8022,73.748,73.7867,6500.0
2014-03-12 13:50:00,95.19,95.22,95.18,95.2,9000.0,73.779,73.8022,73.7712,73.7867,9000.0
2014-03-12 14:00:00,95.2,95.29,95.2,95.21,26500.0,73.7867,73.8565,73.7867,73.7945,26500.0
2014-03-12 14:10:00,95.2,95.22,95.14,95.22,17700.0,73.7867,73.8022,73.7402,73.8022,17700.0
2014-03-12 14:20:00,95.22,95.26,95.21,95.26,17200.0,73.8022,73.8332,73.7945,73.8332,17200.0
2014-03-12 14:30:00,95.28,95.28,95.18,95.22,11100.0,73.8487,73.8487,73.7712,73.8022,11100.0
2014-03-12 14:40:00,95.21,95.24,95.17,95.22,31300.0,73.7945,73.8177,73.7635,73.8022,31300.0
2014-03-12 14:50:00,95.21,95.22,95.15,95.15,12300.0,73.7945,73.8022,73.748,73.748,12300.0
2014-03-12 15:00:00,95.15,95.2,95.15,95.19,24400.0,73.748,73.7867,73.748,73.779,24400.0
2014-03-12 15:10:00,95.2,95.2,95.1,95.1,24600.0,73.7867,73.7867,73.7092,73.7092,24600.0
2014-03-12 15:20:00,95.11,95.14,95.09,95.09,18600.0,73.717,73.7402,73.7015,73.7015,18600.0
2014-03-12 15:30:00,95.11,95.16,95.08,95.16,20000.0,73.717,73.7557,73.6937,73.7557,20000.0
2014-03-12 15:40:00,95.16,95.28,95.16,95.28,30900.0,73.7557,73.8487,73.7557,73.8487,30900.0
2014-03-12 15:50:00,95.28,95.34,95.25,95.32,19100.0,73.8487,73.8952,73.8255,73.8797,19100.0
2014-03-13 09:30:00,95.57,95.68,95.54,95.59,16900.0,74.0735,74.1588,74.0503,74.089,16900.0
2014-03-13 09:40:00,95.63,95.66,95.55,95.59,7900.0,74.12,74.1433,74.058,74.089,7900.0
2014-03-13 09:50:00,95.57,95.63,95.46,95.5,7900.0,74.0735,74.12,73.9883,74.0193,7900.0
2014-03-13 10:00:00,95.49,95.54,95.45,95.51,9700.0,74.0115,74.0503,73.9805,74.027,9700.0
2014-03-13 10:10:00,95.47,95.47,95.39,95.43,5000.0,73.996,73.996,73.934,73.965,5000.0
2014-03-13 10:20:00,95.45,95.49,95.4,95.47,12900.0,73.9805,74.0115,73.9417,73.996,12900.0
2014-03-13 10:30:00,95.46,95.5,95.35,95.36,32500.0,73.9883,74.0193,73.903,73.9107,32500.0
2014-03-13 10:40:00,95.35,95.35,95.18,95.18,29900.0,73.903,73.903,73.7712,73.7712,29900.0
2014-03-13 10:50:00,95.19,95.27,95.17,95.17,27100.0,73.779,73.841,73.7635,73.7635,27100.0
2014-03-13 11:00:00,95.16,95.23,95.14,95.2,16100.0,73.7557,73.81,73.7402,73.7867,16100.0
2014-03-13 11:10:00,95.19,95.28,95.15,95.28,23400.0,73.779,73.8487,73.748,73.8487,23400.0
2014-03-13 11:20:00,95.26,95.26,95.04,95.04,23600.0,73.8332,73.8332,73.6627,73.6627,23600.0
2014-03-13 11:30:00,95.04,95.13,95.0,95.1,240500.0,73.6627,73.7325,73.6317,73.7092,240500.0
2014-03-13 11:40:00,95.09,95.14,95.05,95.05,16400.0,73.7015,73.7402,73.6705,73.6705,16400.0
2014-03-13 11:50:00,95.03,95.03,94.97,94.99,15800.0,73.655,73.655,73.6085,73.624,15800.0
2014-03-13 12:00:00,95.01,95.02,94.89,94.92,9500.0,73.6395,73.6472,73.5465,73.5697,9500.0
2014-03-13 12:10:00,94.95,94.95,94.82,94.87,6700.0,73.593,73.593,73.4922,73.531,6700.0
2014-03-13 12:20:00,94.89,94.93,94.78,94.79,7800.0,73.5465,73.5775,73.4612,73.469,7800.0
2014-03-13 12:30:00,94.77,94.8,94.62,94.62,13900.0,73.4535,73.4767,73.3372,73.3372,13900.0
2014-03-13 12:40:00,94.63,94.73,94.63,94.7,6300.0,73.3449,73.4224,73.3449,73.3992,6300.0
2014-03-13 12:50:00,94.71,94.72,94.6,94.63,7700.0,73.4069,73.4147,73.3217,73.3449,7700.0
2014-03-13 13:00:00,94.61,94.61,94.34,94.43,48300.0,73.3294,73.3294,73.1202,73.1899,48300.0
2014-03-13 13:10:00,94.47,94.6,94.47,94.59,8100.0,73.2209,73.3217,73.2209,73.3139,8100.0
2014-03-13 13:20:00,94.58,94.71,94.57,94.71,47400.0,73.3062,73.4069,73.2984,73.4069,47400.0
2014-03-13 13:30:00,94.71,94.71,94.55,94.57,7100.0,73.4069,73.4069,73.2829,73.2984,7100.0
2014-03-13 13:40:00,94.53,94.68,94.52,94.67,15700.0,73.2674,73.3837,73.2597,73.3759,15700.0
2014-03-13 13:50:00,94.68,94.7,94.56,94.63,9400.0,73.3837,73.3992,73.2907,73.3449,9400.0
2014-03-13 14:00:00,94.64,94.68,94.54,94.54,12700.0,73.3527,73.3837,73.2752,73.2752,12700.0
2014-03-13 14:10:00,94.51,94.56,94.47,94.5,18500.0,73.2519,73.2907,73.2209,73.2442,18500.0
2014-03-13 14:20:00,94.46,94.51,94.41,94.47,47200.0,73.2132,73.2519,73.1744,73.2209,47200.0
2014-03-13 14:30:00,94.48,94.59,94.48,94.49,36200.0,73.2287,73.3139,73.2287,73.2364,36200.0
2014-03-13 14:40:00,94.52,94.58,94.34,94.41,40700.0,73.2597,73.3062,73.1202,73.1744,40700.0
2014-03-13 14:50:00,94.41,94.45,94.36,94.41,114800.0,73.1744,73.2054,73.1357,73.1744,114800.0
2014-03-13 15:00:00,94.43,94.52,94.3,94.3,103000.0,73.1899,73.2597,73.0892,73.0892,103000.0
2014-03-13 15:10:00,94.28,94.34,94.25,94.27,39600.0,73.0737,73.1202,73.0504,73.0659,39600.0
2014-03-13 15:20:00,94.21,94.34,94.2,94.34,33400.0,73.0194,73.1202,73.0117,73.1202,33400.0
2014-03-13 15:30:00,94.34,94.45,94.27,94.45,42400.0,73.1202,73.2054,73.0659,73.2054,42400.0
2014-03-13 15:40:00,94.45,94.55,94.43,94.54,38700.0,73.2054,73.2829,73.1899,73.2752,38700.0
2014-03-13 15:50:00,94.53,94.53,94.4,94.43,60100.0,73.2674,73.2674,73.1667,73.1899,60100.0
2014-03-14 09:30:00,94.17,94.53,94.17,94.51,59100.0,72.9884,73.2674,72.9884,73.2519,59100.0
2014-03-14 09:40:00,94.53,94.69,94.53,94.57,40900.0,73.2674,73.3914,73.2674,73.2984,40900.0
2014-03-14 09:50:00,94.57,94.58,94.43,94.44,46700.0,73.2984,73.3062,73.1899,73.1977,46700.0
2014-03-14 10:00:00,94.47,94.79,94.47,94.77,22700.0,73.2209,73.469,73.2209,73.4535,22700.0
2014-03-14 10:10:00,94.78,94.78,94.64,94.71,26700.0,73.4612,73.4612,73.3527,73.4069,26700.0
2014-03-14 10:20:00,94.71,94.71,94.53,94.59,26800.0,73.4069,73.4069,73.2674,73.3139,26800.0
2014-03-14 10:30:00,94.59,94.67,94.5,94.6,37400.0,73.3139,73.3759,73.2442,73.3217,37400.0
2014-03-14 10:40:00,94.61,94.62,94.51,94.55,24700.0,73.3294,73.3372,73.2519,73.2829,24700.0
2014-03-14 10:50:00,94.55,94.55,94.4,94.4,5800.0,73.2829,73.2829,73.1667,73.1667,5800.0
2014-03-14 11:00:00,94.42,94.43,94.31,94.36,14300.0,73.1822,73.1899,73.0969,73.1357,14300.0
2014-03-14 11:10:00,94.32,94.32,94.27,94.31,4400.0,73.1047,73.1047,73.0659,73.0969,4400.0
2014-03-14 11:20:00,94.27,94.27,94.17,94.25,16400.0,73.0659,73.0659,72.9884,73.0504,16400.0
2014-03-14 11:30:00,94.25,94.37,94.2,94.37,31800.0,73.0504,73.1434,73.0117,73.1434,31800.0
2014-03-14 11:40:00,94.39,94.63,94.37,94.61,126100.0,73.1589,73.3449,73.1434,73.3294,126100.0
2014-03-14 11:50:00,94.63,94.71,94.58,94.62,56900.0,73.3449,73.4069,73.3062,73.3372,56900.0
2014-03-14 12:00:00,94.62,94.65,94.48,94.55,41600.0,73.3372,73.3604,73.2287,73.2829,41600.0
2014-03-14 12:10:00,94.56,94.62,94.51,94.51,15500.0,73.2907,73.3372,73.2519,73.2519,15500.0
2014-03-14 12:20:00,94.56,94.57,94.39,94.4,21300.0,73.2907,73.2984,73.1589,73.1667,21300.0
2014-03-14 12:30:00,94.43,94.51,94.32,94.49,43400.0,73.1899,73.2519,73.1047,73.2364,43400.0
2014-03-14 12:40:00,94.48,94.56,94.45,94.52,41600.0,73.2287,73.2907,73.2054,73.2597,41600.0
2014-03-14 12:50:00,94.51,94.54,94.47,94.53,66100.0,73.2519,73.2752,73.2209,73.2674,66100.0
2014-03-14 13:00:00,94.54,94.57,94.42,94.44,70300.0,73.2752,73.2984,73.1822,73.1977,70300.0
2014-03-14 13:10:00,94.47,94.48,94.41,94.46,12700.0,73.2209,73.2287,73.1744,73.2132,12700.0
2014-03-14 13:20:00,94.47,94.48,94.38,94.44,17000.0,73.2209,73.2287,73.1512,73.1977,17000.0
2014-03-14 13:30:00,94.42,94.49,94.42,94.43,16100.0,73.1822,73.2364,73.1822,73.1899,16100.0
2014-03-14 13:40:00,94.42,94.42,94.32,94.36,15600.0,73.1822,73.1822,73.1047,73.1357,15600.0
2014-03-14 13:50:00,94.38,94.48,94.38,94.46,58600.0,73.1512,73.2287,73.1512,73.2132,58600.0
2014-03-14 14:00:00,94.46,94.47,94.42,94.45,9900.0,73.2132,73.2209,73.1822,73.2054,9900.0
2014-03-14 14:10:00,94.46,94.5,94.39,94.5,21100.0,73.2132,73.2442,73.1589,73.2442,21100.0
2014-03-14 14:20:00,94.49,94.52,94.46,94.47,27000.0,73.2364,73.2597,73.2132,73.2209,27000.0
2014-03-14 14:30:00,94.47,94.47,94.37,94.37,7400.0,73.2209,73.2209,73.1434,73.1434,7400.0
2014-03-14 14:40:00,94.37,94.39,94.3,94.34,55900.0,73.1434,73.1589,73.0892,73.1202,55900.0
2014-03-14 14:50:00,94.33,94.35,94.21,94.21,15300.0,73.1124,73.1279,73.0194,73.0194,15300.0
2014-03-14 15:00:00,94.22,94.32,94.21,94.29,29000.0,73.0272,73.1047,73.0194,73.0814,29000.0
2014-03-14 15:10:00,94.27,94.28,94.23,94.25,12600.0,73.0659,73.0737,73.0349,73.0504,12600.0
2014-03-14 15:20:00,94.24,94.36,94.24,94.31,32300.0,73.0427,73.1357,73.0427,73.0969,32300.0
2014-03-14 15:30:00,94.31,94.41,94.26,94.27,42400.0,73.0969,73.1744,73.0582,73.0659,42400.0
2014-03-14 15:40:00,94.27,94.34,94.21,94.22,13700.0,73.0659,73.1202,73.0194,73.0272,13700.0
2014-03-14 15:50:00,94.2,94.31,94.16,94.29,98400.0,73.0117,73.0969,72.9807,73.0814,98400.0
2014-03-17 09:30:00,94.79,95.07,94.79,95.07,22300.0,73.469,73.686,73.469,73.686,22300.0
2014-03-17 09:40:00,95.11,95.19,95.05,95.14,11300.0,73.717,73.779,73.6705,73.7402,11300.0
2014-03-17 09:50:00,95.18,95.18,95.07,95.07,5000.0,73.7712,73.7712,73.686,73.686,5000.0
2014-03-17 10:00:00,95.09,95.26,95.08,95.22,18300.0,73.7015,73.8332,73.6937,73.8022,18300.0
2014-03-17 10:10:00,95.22,95.25,95.13,95.15,5000.0,73.8022,73.8255,73.7325,73.748,5000.0
2014-03-17 10:20:00,95.16,95.17,95.04,95.04,6200.0,73.7557,73.7635,73.6627,73.6627,6200.0
2014-03-17 10:30:00,95.06,95.07,95.0,95.03,13400.0,73.6782,73.686,73.6317,73.655,13400.0
2014-03-17 10:40:00,95.04,95.08,94.89,94.92,21100.0,73.6627,73.6937,73.5465,73.5697,21100.0
2014-03-17 10:50:00,94.94,95.04,94.91,94.94,9300.0,73.5852,73.6627,73.562,73.5852,9300.0
2014-03-17 11:00:00,94.91,95.05,94.91,94.97,79000.0,73.562,73.6705,73.562,73.6085,79000.0
2014-03-17 11:10:00,94.98,95.06,94.96,95.05,26800.0,73.6162,73.6782,73.6007,73.6705,26800.0
2014-03-17 11:20:00,95.03,95.04,94.87,94.91,19100.0,73.655,73.6627,73.531,73.562,19100.0
2014-03-17 11:30:00,94.91,94.92,94.82,94.87,6300.0,73.562,73.5697,73.4922,73.531,6300.0
2014-03-17 11:40:00,94.82,94.91,94.81,94.91,28400.0,73.4922,73.562,73.4845,73.562,28400.0
2014-03-17 11:50:00,94.91,95.0,94.9,94.98,15000.0,73.562,73.6317,73.5542,73.6162,15000.0
2014-03-17 12:00:00,95.02,95.02,94.94,95.01,14800.0,73.6472,73.6472,73.5852,73.6395,14800.0
2014-03-17 12:10:00,94.99,95.14,94.99,95.13,13200.0,73.624,73.7402,73.624,73.7325,13200.0
2014-03-17 12:20:00,95.12,95.12,95.09,95.09,9000.0,73.7247,73.7247,73.7015,73.7015,9000.0
2014-03-17 12:30:00,95.08,95.12,95.03,95.04,10900.0,73.6937,73.7247,73.655,73.6627,10900.0
2014-03-17 12:40:00,95.07,95.09,94.98,94.98,9400.0,73.686,73.7015,73.6162,73.6162,9400.0
2014-03-17 12:50:00,94.99,95.01,94.96,95.01,4500.0,73.624,73.6395,73.6007,73.6395,4500.0
2014-03-17 13:00:00,95.05,95.05,94.97,94.97,8500.0,73.6705,73.6705,73.6085,73.6085,8500.0
2014-03-17 13:10:00,95.0,95.0,94.91,94.96,9200.0,73.6317,73.6317,73.562,73.6007,9200.0
2014-03-17 13:20:00,94.97,95.0,94.95,94.95,8700.0,73.6085,73.6317,73.593,73.593,8700.0
2014-03-17 13:30:00,94.96,95.03,94.96,95.03,18600.0,73.6007,73.655,73.6007,73.655,18600.0
2014-03-17 13:40:00,95.03,95.08,95.02,95.06,5700.0,73.655,73.6937,73.6472,73.6782,5700.0
2014-03-17 13:50:00,95.07,95.07,94.98,95.03,11000.0,73.686,73.686,73.6162,73.655,11000.0
2014-03-17 14:00:00,95.03,95.07,95.03,95.05,2800.0,73.655,73.686,73.655,73.6705,2800.0
2014-03-17 14:10:00,95.04,95.04,94.98,95.0,10800.0,73.6627,73.6627,73.6162,73.6317,10800.0
2014-03-17 14:20:00,95.0,95.17,95.0,95.15,40400.0,73.6317,73.7635,73.6317,73.748,40400.0
2014-03-17 14:30:00,95.15,95.15,95.07,95.07,12700.0,73.748,73.748,73.686,73.686,12700.0
2014-03-17 14:40:00,95.06,95.12,95.04,95.11,14100.0,73.6782,73.7247,73.6627,73.717,14100.0
2014-03-17 14:50:00,95.11,95.14,95.09,95.12,26400.0,73.717,73.7402,73.7015,73.7247,26400.0
2014-03-17 15:00:00,95.1,95.2,95.08,95.19,43300.0,73.7092,73.7867,73.6937,73.779,43300.0
2014-03-17 15:10:00,95.18,95.2,95.14,95.14,13200.0,73.7712,73.7867,73.7402,73.7402,13200.0
2014-03-17 15:20:00,95.14,95.15,95.08,95.1,5300.0,73.7402,73.748,73.6937,73.7092,5300.0
2014-03-17 15:30:00,95.14,95.14,95.07,95.13,21800.0,73.7402,73.7402,73.686,73.7325,21800.0
2014-03-17 15:40:00,95.12,95.12,94.98,95.01,25100.0,73.7247,73.7247,73.6162,73.6395,25100.0
2014-03-17 15:50:00,95.04,95.13,95.03,95.11,175900.0,73.6627,73.7325,73.655,73.717,175900.0
2014-03-18 09:30:00,95.18,95.35,95.18,95.35,23400.0,73.7712,73.903,73.7712,73.903,23400.0
2014-03-18 09:40:00,95.33,95.45,95.29,95.44,183500.0,73.8875,73.9805,73.8565,73.9727,183500.0
2014-03-18 09:50:00,95.44,95.55,95.41,95.5,87400.0,73.9727,74.058,73.9495,74.0193,87400.0
2014-03-18 10:00:00,95.52,95.55,95.43,95.45,27600.0,74.0348,74.058,73.965,73.9805,27600.0
2014-03-18 10:10:00,95.47,95.66,95.47,95.64,42200.0,73.996,74.1433,73.996,74.1278,42200.0
2014-03-18 10:20:00,95.67,95.74,95.63,95.7,411600.0,74.151,74.2053,74.12,74.1743,411600.0
2014-03-18 10:30:00,95.71,95.77,95.71,95.72,26000.0,74.182,74.2285,74.182,74.1898,26000.0
2014-03-18 10:40:00,95.72,95.74,95.6,95.62,21500.0,74.1898,74.2053,74.0968,74.1123,21500.0
2014-03-18 10:50:00,95.62,95.63,95.49,95.49,24400.0,74.1123,74.12,74.0115,74.0115,24400.0
2014-03-18 11:00:00,95.48,95.55,95.48,95.52,18300.0,74.0038,74.058,74.0038,74.0348,18300.0
2014-03-18 11:10:00,95.51,95.6,95.49,95.6,22500.0,74.027,74.0968,74.0115,74.0968,22500.0
2014-03-18 11:20:00,95.59,95.66,95.59,95.65,11300.0,74.089,74.1433,74.089,74.1355,11300.0
2014-03-18 11:30:00,95.65,95.68,95.62,95.63,27500.0,74.1355,74.1588,74.1123,74.12,27500.0
2014-03-18 11:40:00,95.64,95.64,95.5,95.55,104900.0,74.1278,74.1278,74.0193,74.058,104900.0
2014-03-18 11:50:00,95.56,95.66,95.55,95.65,15400.0,74.0658,74.1433,74.058,74.1355,15400.0
2014-03-18 12:00:00,95.65,95.69,95.63,95.68,34100.0,74.1355,74.1665,74.12,74.1588,34100.0
2014-03-18 12:10:00,95.68,95.71,95.61,95.63,25700.0,74.1588,74.182,74.1045,74.12,25700.0
2014-03-18 12:20:00,95.61,95.64,95.56,95.6,43700.0,74.1045,74.1278,74.0658,74.0968,43700.0
2014-03-18 12:30:00,95.6,95.63,95.57,95.62,13400.0,74.0968,74.12,74.0735,74.1123,13400.0
2014-03-18 12:40:00,95.6,95.6,95.54,95.57,13600.0,74.0968,74.0968,74.0503,74.0735,13600.0
2014-03-18 12:50:00,95.59,95.63,95.58,95.62,10400.0,74.089,74.12,74.0813,74.1123,10400.0
2014-03-18 13:00:00,95.63,95.66,95.6,95.63,12100.0,74.12,74.1433,74.0968,74.12,12100.0
2014-03-18 13:10:00,95.64,95.64,95.59,95.62,20500.0,74.1278,74.1278,74.089,74.1123,20500.0
2014-03-18 13:20:00,95.62,95.75,95.62,95.73,39500.0,74.1123,74.213,74.1123,74.1975,39500.0
2014-03-18 13:30:00,95.73,95.73,95.68,95.69,14700.0,74.1975,74.1975,74.1588,74.1665,14700.0
2014-03-18 13:40:00,95.69,95.82,95.69,95.77,67700.0,74.1665,74.2673,74.1665,74.2285,67700.0
2014-03-18 13:50:00,95.76,95.81,95.72,95.76,18100.0,74.2208,74.2595,74.1898,74.2208,18100.0
2014-03-18 14:00:00,95.76,95.79,95.75,95.76,22400.0,74.2208,74.244,74.213,74.2208,22400.0
2014-03-18 14:10:00,95.77,95.79,95.73,95.73,12900.0,74.2285,74.244,74.1975,74.1975,12900.0
2014-03-18 14:20:00,95.73,95.79,95.73,95.79,23600.0,74.1975,74.244,74.1975,74.244,23600.0
2014-03-18 14:30:00,95.78,95.78,95.76,95.76,9900.0,74.2363,74.2363,74.2208,74.2208,9900.0
2014-03-18 14:40:00,95.77,95.81,95.74,95.8,42600.0,74.2285,74.2595,74.2053,74.2518,42600.0
2014-03-18 14:50:00,95.81,95.83,95.77,95.79,18600.0,74.2595,74.275,74.2285,74.244,18600.0
2014-03-18 15:00:00,95.79,95.8,95.73,95.77,44000.0,74.244,74.2518,74.1975,74.2285,44000.0
2014-03-18 15:10:00,95.78,95.79,95.76,95.76,20500.0,74.2363,74.244,74.2208,74.2208,20500.0
2014-03-18 15:20:00,95.77,95.79,95.7,95.71,34600.0,74.2285,74.244,74.1743,74.182,34600.0
2014-03-18 15:30:00,95.72,95.74,95.68,95.74,17900.0,74.1898,74.2053,74.1588,74.2053,17900.0
2014-03-18 15:40:00,95.74,95.75,95.66,95.69,22300.0,74.2053,74.213,74.1433,74.1665,22300.0
2014-03-18 15:50:00,95.69,95.77,95.69,95.74,50100.0,74.1665,74.2285,74.1665,74.2053,50100.0
2014-03-19 09:30:00,95.7,95.82,95.67,95.72,38400.0,74.1743,74.2673,74.151,74.1898,38400.0
2014-03-19 09:40:00,95.71,95.74,95.68,95.73,14700.0,74.182,74.2053,74.1588,74.1975,14700.0
2014-03-19 09:50:00,95.74,95.89,95.72,95.87,34700.0,74.2053,74.3215,74.1898,74.306,34700.0
2014-03-19 10:00:00,95.87,95.89,95.83,95.85,23400.0,74.306,74.3215,74.275,74.2905,23400.0
2014-03-19 10:10:00,95.85,95.9,95.81,95.81,32900.0,74.2905,74.3293,74.2595,74.2595,32900.0
2014-03-19 10:20:00,95.82,95.88,95.8,95.87,18400.0,74.2673,74.3138,74.2518,74.306,18400.0
2014-03-19 10:30:00,95.86,95.86,95.79,95.83,27100.0,74.2983,74.2983,74.244,74.275,27100.0
2014-03-19 10:40:00,95.85,95.89,95.79,95.88,36300.0,74.2905,74.3215,74.244,74.3138,36300.0
2014-03-19 10:50:00,95.89,95.9,95.83,95.83,22900.0,74.3215,74.3293,74.275,74.275,22900.0
2014-03-19 11:00:00,95.83,95.87,95.82,95.84,14200.0,74.275,74.306,74.2673,74.2828,14200.0
2014-03-19 11:10:00,95.83,95.87,95.81,95.84,19700.0,74.275,74.306,74.2595,74.2828,19700.0
2014-03-19 11:20:00,95.83,95.84,95.81,95.83,13400.0,74.275,74.2828,74.2595,74.275,13400.0
2014-03-19 11:30:00,95.83,95.83,95.74,95.78,15500.0,74.275,74.275,74.2053,74.2363,15500.0
2014-03-19 11:40:00,95.77,95.79,95.75,95.78,11100.0,74.2285,74.244,74.213,74.2363,11100.0
2014-03-19 11:50:00,95.77,95.78,95.74,95.76,21700.0,74.2285,74.2363,74.2053,74.2208,21700.0
2014-03-19 12:00:00,95.76,95.83,95.75,95.8,31300.0,74.2208,74.275,74.213,74.2518,31300.0
2014-03-19 12:10:00,95.79,95.82,95.75,95.76,21600.0,74.244,74.2673,74.213,74.2208,21600.0
2014-03-19 12:20:00,95.77,95.77,95.74,95.75,11200.0,74.2285,74.2285,74.2053,74.213,11200.0
2014-03-19 12:30:00,95.73,95.76,95.69,95.7,10900.0,74.1975,74.2208,74.1665,74.1743,10900.0
2014-03-19 12:40:00,95.72,95.76,95.68,95.76,27500.0,74.1898,74.2208,74.1588,74.2208,27500.0
2014-03-19 12:50:00,95.77,95.81,95.76,95.81,10100.0,74.2285,74.2595,74.2208,74.2595,10100.0
2014-03-19 13:00:00,95.82,95.83,95.79,95.79,13700.0,74.2673,74.275,74.244,74.244,13700.0
2014-03-19 13:10:00,95.79,95.83,95.77,95.82,20700.0,74.244,74.275,74.2285,74.2673,20700.0
2014-03-19 13:20:00,95.83,95.86,95.8,95.86,28400.0,74.275,74.2983,74.2518,74.2983,28400.0
2014-03-19 13:30:00,95.85,95.87,95.85,95.87,17000.0,74.2905,74.306,74.2905,74.306,17000.0
2014-03-19 13:40:00,95.87,95.87,95.81,95.81,27800.0,74.306,74.306,74.2595,74.2595,27800.0
2014-03-19 13:50:00,95.82,95.89,95.82,95.87,11000.0,74.2673,74.3215,74.2673,74.306,11000.0
2014-03-19 14:00:00,95.85,95.86,95.33,95.43,71000.0,74.2905,74.2983,73.8875,73.965,71000.0
2014-03-19 14:10:00,95.46,95.73,95.46,95.71,52200.0,73.9883,74.1975,73.9883,74.182,52200.0
2014-03-19 14:20:00,95.68,95.83,95.68,95.72,65200.0,74.1588,74.275,74.1588,74.1898,65200.0
2014-03-19 14:30:00,95.72,95.79,95.59,95.63,33700.0,74.1898,74.244,74.089,74.12,33700.0
2014-03-19 14:40:00,95.62,95.65,95.47,95.57,68200.0,74.1123,74.1355,73.996,74.0735,68200.0
2014-03-19 14:50:00,95.56,95.69,95.55,95.63,29500.0,74.0658,74.1665,74.058,74.12,29500.0
2014-03-19 15:00:00,95.63,95.65,95.02,95.02,83000.0,74.12,74.1355,73.6472,73.6472,83000.0
2014-03-19 15:10:00,95.0,95.05,94.74,95.05,134500.0,73.6317,73.6705,73.4302,73.6705,134500.0
2014-03-19 15:20:00,95.07,95.2,95.05,95.15,55800.0,73.686,73.7867,73.6705,73.748,55800.0
2014-03-19 15:30:00,95.16,95.32,95.12,95.28,70800.0,73.7557,73.8797,73.7247,73.8487,70800.0
2014-03-19 15:40:00,95.28,95.46,95.26,95.4,62000.0,73.8487,73.9883,73.8332,73.9417,62000.0
2014-03-19 15:50:00,95.38,95.4,95.27,95.3,33500.0,73.9262,73.9417,73.841,73.8642,33500.0
2014-03-20 09:30:00,95.17,95.24,95.08,95.19,21200.0,73.7635,73.8177,73.6937,73.779,21200.0
2014-03-20 09:40:00,95.22,95.29,95.04,95.05,10300.0,73.8022,73.8565,73.6627,73.6705,10300.0
2014-03-20 09:50:00,95.05,95.18,95.03,95.16,4000.0,73.6705,73.7712,73.655,73.7557,4000.0
2014-03-20 10:00:00,95.22,95.55,95.11,95.55,35700.0,73.8022,74.058,73.717,74.058,35700.0
2014-03-20 10:10:00,95.55,95.71,95.51,95.65,34000.0,74.058,74.182,74.027,74.1355,34000.0
2014-03-20 10:20:00,95.65,95.68,95.6,95.63,67600.0,74.1355,74.1588,74.0968,74.12,67600.0
2014-03-20 10:30:00,95.64,95.71,95.64,95.66,32600.0,74.1278,74.182,74.1278,74.1433,32600.0
2014-03-20 10:40:00,95.67,95.74,95.67,95.68,40700.0,74.151,74.2053,74.151,74.1588,40700.0
2014-03-20 10:50:00,95.69,95.7,95.56,95.59,28600.0,74.1665,74.1743,74.0658,74.089,28600.0
2014-03-20 11:00:00,95.6,95.6,95.52,95.59,14000.0,74.0968,74.0968,74.0348,74.089,14000.0
2014-03-20 11:10:00,95.6,95.6,95.48,95.54,15300.0,74.0968,74.0968,74.0038,74.0503,15300.0
2014-03-20 11:20:00,95.51,95.58,95.46,95.57,32200.0,74.027,74.0813,73.9883,74.0735,32200.0
2014-03-20 11:30:00,95.58,95.66,95.55,95.59,58800.0,74.0813,74.1433,74.058,74.089,58800.0
2014-03-20 11:40:00,95.59,95.65,95.57,95.63,46900.0,74.089,74.1355,74.0735,74.12,46900.0
2014-03-20 11:50:00,95.63,95.67,95.61,95.67,16500.0,74.12,74.151,74.1045,74.151,16500.0
2014-03-20 12:00:00,95.65,95.68,95.62,95.66,17700.0,74.1355,74.1588,74.1123,74.1433,17700.0
2014-03-20 12:10:00,95.67,95.82,95.64,95.8,13400.0,74.151,74.2673,74.1278,74.2518,13400.0
2014-03-20 12:20:00,95.8,95.92,95.8,95.92,19400.0,74.2518,74.3448,74.2518,74.3448,19400.0
2014-03-20 12:30:00,95.92,95.92,95.89,95.89,5200.0,74.3448,74.3448,74.3215,74.3215,5200.0
2014-03-20 12:40:00,95.9,96.0,95.89,96.0,22000.0,74.3293,74.4068,74.3215,74.4068,22000.0
2014-03-20 12:50:00,96.0,96.0,95.95,95.96,9400.0,74.4068,74.4068,74.368,74.3758,9400.0
2014-03-20 13:00:00,95.99,96.03,95.99,96.02,14500.0,74.399,74.43,74.399,74.4223,14500.0
2014-03-20 13:10:00,96.01,96.02,95.95,95.98,21000.0,74.4145,74.4223,74.368,74.3913,21000.0
2014-03-20 13:20:00,96.0,96.02,95.93,95.93,17200.0,74.4068,74.4223,74.3525,74.3525,17200.0
2014-03-20 13:30:00,95.93,95.97,95.93,95.94,7000.0,74.3525,74.3835,74.3525,74.3603,7000.0
2014-03-20 13:40:00,95.93,95.98,95.89,95.98,8000.0,74.3525,74.3913,74.3215,74.3913,8000.0
2014-03-20 13:50:00,95.99,96.02,95.96,96.02,10500.0,74.399,74.4223,74.3758,74.4223,10500.0
2014-03-20 14:00:00,96.03,96.03,95.96,95.98,2500.0,74.43,74.43,74.3758,74.3913,2500.0
2014-03-20 14:10:00,96.0,96.03,96.0,96.03,10800.0,74.4068,74.43,74.4068,74.43,10800.0
2014-03-20 14:20:00,96.05,96.05,96.03,96.04,14900.0,74.4455,74.4455,74.43,74.4378,14900.0
2014-03-20 14:30:00,96.05,96.05,95.99,96.0,9300.0,74.4455,74.4455,74.399,74.4068,9300.0
2014-03-20 14:40:00,96.0,96.03,95.95,95.96,51600.0,74.4068,74.43,74.368,74.3758,51600.0
2014-03-20 14:50:00,95.95,95.97,95.93,95.93,25000.0,74.368,74.3835,74.3525,74.3525,25000.0
2014-03-20 15:00:00,95.93,95.93,95.82,95.84,27100.0,74.3525,74.3525,74.2673,74.2828,27100.0
2014-03-20 15:10:00,95.85,95.9,95.83,95.89,15200.0,74.2905,74.3293,74.275,74.3215,15200.0
2014-03-20 15:20:00,95.88,95.9,95.78,95.79,26500.0,74.3138,74.3293,74.2363,74.244,26500.0
2014-03-20 15:30:00,95.84,95.89,95.84,95.89,28700.0,74.2828,74.3215,74.2828,74.3215,28700.0
2014-03-20 15:40:00,95.89,95.93,95.88,95.92,40600.0,74.3215,74.3525,74.3138,74.3448,40600.0
2014-03-20 15:50:00,95.92,95.99,95.86,95.98,44300.0,74.3448,74.399,74.2983,74.3913,44300.0
2014-03-21 09:30:00,96.48,96.65,96.37,96.54,25700.0,74.7788,74.9106,74.6936,74.8253,25700.0
2014-03-21 09:40:00,96.56,96.59,96.49,96.54,27800.0,74.8408,74.8641,74.7866,74.8253,27800.0
2014-03-21 09:50:00,96.57,96.63,96.55,96.62,15200.0,74.8486,74.8951,74.8331,74.8873,15200.0
2014-03-21 10:00:00,96.62,96.63,96.52,96.52,12200.0,74.8873,74.8951,74.8098,74.8098,12200.0
2014-03-21 10:10:00,96.5,96.6,96.5,96.53,4800.0,74.7943,74.8718,74.7943,74.8176,4800.0
2014-03-21 10:20:00,96.52,96.58,96.47,96.52,12400.0,74.8098,74.8563,74.7711,74.8098,12400.0
2014-03-21 10:30:00,96.51,96.54,96.47,96.53,8300.0,74.8021,74.8253,74.7711,74.8176,8300.0
2014-03-21 10:40:00,96.53,96.61,96.53,96.59,11900.0,74.8176,74.8796,74.8176,74.8641,11900.0
2014-03-21 10:50:00,96.64,96.71,96.62,96.71,59700.0,74.9028,74.9571,74.8873,74.9571,59700.0
2014-03-21 11:00:00,96.69,96.74,96.65,96.68,30900.0,74.9416,74.9803,74.9106,74.9338,30900.0
2014-03-21 11:10:00,96.69,96.72,96.67,96.72,6400.0,74.9416,74.9648,74.9261,74.9648,6400.0
2014-03-21 11:20:00,96.72,96.79,96.72,96.77,11000.0,74.9648,75.0191,74.9648,75.0036,11000.0
2014-03-21 11:30:00,96.8,96.84,96.74,96.75,14900.0,75.0268,75.0578,74.9803,74.9881,14900.0
2014-03-21 11:40:00,96.76,96.78,96.71,96.72,22300.0,74.9958,75.0113,74.9571,74.9648,22300.0
2014-03-21 11:50:00,96.73,96.73,96.67,96.69,7900.0,74.9726,74.9726,74.9261,74.9416,7900.0
2014-03-21 12:00:00,96.7,96.74,96.69,96.74,4800.0,74.9493,74.9803,74.9416,74.9803,4800.0
2014-03-21 12:10:00,96.75,96.76,96.7,96.73,3600.0,74.9881,74.9958,74.9493,74.9726,3600.0
2014-03-21 12:20:00,96.72,96.72,96.62,96.64,4800.0,74.9648,74.9648,74.8873,74.9028,4800.0
2014-03-21 12:30:00,96.62,96.62,96.55,96.59,24800.0,74.8873,74.8873,74.8331,74.8641,24800.0
2014-03-21 12:40:00,96.6,96.62,96.57,96.57,23600.0,74.8718,74.8873,74.8486,74.8486,23600.0
2014-03-21 12:50:00,96.57,96.57,96.52,96.54,7700.0,74.8486,74.8486,74.8098,74.8253,7700.0
2014-03-21 13:00:00,96.53,96.57,96.52,96.55,7200.0,74.8176,74.8486,74.8098,74.8331,7200.0
2014-03-21 13:10:00,96.53,96.53,96.37,96.37,6900.0,74.8176,74.8176,74.6936,74.6936,6900.0
2014-03-21 13:20:00,96.39,96.39,96.23,96.25,40100.0,74.7091,74.7091,74.5851,74.6006,40100.0
2014-03-21 13:30:00,96.26,96.34,96.24,96.32,6800.0,74.6083,74.6703,74.5928,74.6548,6800.0
2014-03-21 13:40:00,96.32,96.32,96.17,96.19,8000.0,74.6548,74.6548,74.5386,74.5541,8000.0
2014-03-21 13:50:00,96.19,96.32,96.19,96.2,14600.0,74.5541,74.6548,74.5541,74.5618,14600.0
2014-03-21 14:00:00,96.2,96.27,96.17,96.27,12600.0,74.5618,74.6161,74.5386,74.6161,12600.0
2014-03-21 14:10:00,96.28,96.28,96.12,96.13,13500.0,74.6238,74.6238,74.4998,74.5075,13500.0
2014-03-21 14:20:00,96.13,96.15,96.02,96.02,33100.0,74.5075,74.523,74.4223,74.4223,33100.0
2014-03-21 14:30:00,96.0,96.15,95.91,96.14,14200.0,74.4068,74.523,74.337,74.5153,14200.0
2014-03-21 14:40:00,96.13,96.18,96.08,96.13,8700.0,74.5075,74.5463,74.4688,74.5075,8700.0
2014-03-21 14:50:00,96.14,96.18,96.12,96.17,6400.0,74.5153,74.5463,74.4998,74.5386,6400.0
2014-03-21 15:00:00,96.16,96.16,95.99,96.12,26000.0,74.5308,74.5308,74.399,74.4998,26000.0
2014-03-21 15:10:00,96.19,96.19,96.01,96.07,14500.0,74.5541,74.5541,74.4145,74.461,14500.0
2014-03-21 15:20:00,96.06,96.2,96.0,96.19,14400.0,74.4533,74.5618,74.4068,74.5541,14400.0
2014-03-21 15:30:00,96.16,96.16,95.95,95.95,17800.0,74.5308,74.5308,74.368,74.368,17800.0
2014-03-21 15:40:00,95.92,96.0,95.86,95.91,74300.0,74.3448,74.4068,74.2983,74.337,74300.0
2014-03-21 15:50:00,95.92,95.99,95.91,95.92,324900.0,74.3448,74.399,74.337,74.3448,324900.0
2014-03-24 09:30:00,96.1,96.36,96.1,96.29,105500.0,74.4843,74.6858,74.4843,74.6316,105500.0
2014-03-24 09:40:00,96.3,96.3,96.06,96.11,36600.0,74.6393,74.6393,74.4533,74.492,36600.0
2014-03-24 09:50:00,96.12,96.24,96.07,96.09,41800.0,74.4998,74.5928,74.461,74.4765,41800.0
2014-03-24 10:00:00,96.07,96.07,95.8,95.85,11200.0,74.461,74.461,74.2518,74.2905,11200.0
2014-03-24 10:10:00,95.83,95.86,95.74,95.8,26800.0,74.275,74.2983,74.2053,74.2518,26800.0
2014-03-24 10:20:00,95.81,95.82,95.72,95.77,14500.0,74.2595,74.2673,74.1898,74.2285,14500.0
2014-03-24 10:30:00,95.77,95.78,95.57,95.69,11600.0,74.2285,74.2363,74.0735,74.1665,11600.0
2014-03-24 10:40:00,95.68,95.81,95.68,95.7,19600.0,74.1588,74.2595,74.1588,74.1743,19600.0
2014-03-24 10:50:00,95.68,95.75,95.65,95.71,10900.0,74.1588,74.213,74.1355,74.182,10900.0
2014-03-24 11:00:00,95.67,95.67,95.48,95.52,49500.0,74.151,74.151,74.0038,74.0348,49500.0
2014-03-24 11:10:00,95.53,95.6,95.44,95.59,30700.0,74.0425,74.0968,73.9727,74.089,30700.0
2014-03-24 11:20:00,95.57,95.63,95.56,95.56,20400.0,74.0735,74.12,74.0658,74.0658,20400.0
2014-03-24 11:30:00,95.57,95.58,95.5,95.57,10100.0,74.0735,74.0813,74.0193,74.0735,10100.0
2014-03-24 11:40:00,95.6,95.6,95.46,95.49,34200.0,74.0968,74.0968,73.9883,74.0115,34200.0
2014-03-24 11:50:00,95.49,95.56,95.48,95.51,23800.0,74.0115,74.0658,74.0038,74.027,23800.0
2014-03-24 12:00:00,95.5,95.58,95.49,95.54,18200.0,74.0193,74.0813,74.0115,74.0503,18200.0
2014-03-24 12:10:00,95.55,95.55,95.46,95.51,34100.0,74.058,74.058,73.9883,74.027,34100.0
2014-03-24 12:20:00,95.52,95.55,95.47,95.48,33500.0,74.0348,74.058,73.996,74.0038,33500.0
2014-03-24 12:30:00,95.44,95.49,95.39,95.41,57700.0,73.9727,74.0115,73.934,73.9495,57700.0
2014-03-24 12:40:00,95.38,95.38,95.34,95.37,9400.0,73.9262,73.9262,73.8952,73.9185,9400.0
2014-03-24 12:50:00,95.38,95.46,95.38,95.46,3200.0,73.9262,73.9883,73.9262,73.9883,3200.0
2014-03-24 13:00:00,95.46,95.56,95.46,95.48,37100.0,73.9883,74.0658,73.9883,74.0038,37100.0
2014-03-24 13:10:00,95.51,95.52,95.45,95.48,8400.0,74.027,74.0348,73.9805,74.0038,8400.0
2014-03-24 13:20:00,95.5,95.53,95.46,95.53,21500.0,74.0193,74.0425,73.9883,74.0425,21500.0
2014-03-24 13:30:00,95.54,95.65,95.54,95.6,29500.0,74.0503,74.1355,74.0503,74.0968,29500.0
2014-03-24 13:40:00,95.61,95.66,95.61,95.62,16000.0,74.1045,74.1433,74.1045,74.1123,16000.0
2014-03-24 13:50:00,95.62,95.69,95.58,95.69,20700.0,74.1123,74.1665,74.0813,74.1665,20700.0
2014-03-24 14:00:00,95.7,95.77,95.66,95.69,29600.0,74.1743,74.2285,74.1433,74.1665,29600.0
2014-03-24 14:10:00,95.68,95.71,95.6,95.61,23300.0,74.1588,74.182,74.0968,74.1045,23300.0
2014-03-24 14:20:00,95.61,95.72,95.6,95.71,23900.0,74.1045,74.1898,74.0968,74.182,23900.0
2014-03-24 14:30:00,95.72,95.73,95.61,95.62,20700.0,74.1898,74.1975,74.1045,74.1123,20700.0
2014-03-24 14:40:00,95.64,95.81,95.64,95.76,39500.0,74.1278,74.2595,74.1278,74.2208,39500.0
2014-03-24 14:50:00,95.75,95.78,95.67,95.69,19700.0,74.213,74.2363,74.151,74.1665,19700.0
2014-03-24 15:00:00,95.7,95.71,95.64,95.68,24200.0,74.1743,74.182,74.1278,74.1588,24200.0
2014-03-24 15:10:00,95.66,95.66,95.57,95.61,21900.0,74.1433,74.1433,74.0735,74.1045,21900.0
2014-03-24 15:20:00,95.6,95.83,95.6,95.83,74100.0,74.0968,74.275,74.0968,74.275,74100.0
2014-03-24 15:30:00,95.83,95.93,95.83,95.86,25900.0,74.275,74.3525,74.275,74.2983,25900.0
2014-03-24 15:40:00,95.87,95.88,95.82,95.83,25900.0,74.306,74.3138,74.2673,74.275,25900.0
2014-03-24 15:50:00,95.81,95.83,95.7,95.7,103800.0,74.2595,74.275,74.1743,74.1743,103800.0
2014-03-25 09:30:00,95.57,95.87,95.56,95.69,52600.0,74.4394,74.673,74.4316,74.5328,52600.0
2014-03-25 09:40:00,95.71,95.83,95.67,95.8,48900.0,74.5484,74.6419,74.5172,74.6185,48900.0
2014-03-25 09:50:00,95.8,95.8,95.7,95.71,86500.0,74.6185,74.6185,74.5406,74.5484,86500.0
2014-03-25 10:00:00,95.75,95.81,95.63,95.77,34500.0,74.5796,74.6263,74.4861,74.5951,34500.0
2014-03-25 10:10:00,95.81,95.87,95.73,95.73,26500.0,74.6263,74.673,74.564,74.564,26500.0
2014-03-25 10:20:00,95.75,95.76,95.64,95.69,14300.0,74.5796,74.5873,74.4939,74.5328,14300.0
2014-03-25 10:30:00,95.68,95.68,95.58,95.6,17600.0,74.525,74.525,74.4471,74.4627,17600.0
2014-03-25 10:40:00,95.58,95.65,95.52,95.53,13500.0,74.4471,74.5017,74.4004,74.4082,13500.0
2014-03-25 10:50:00,95.53,95.53,95.41,95.47,27000.0,74.4082,74.4082,74.3147,74.3615,27000.0
2014-03-25 11:00:00,95.46,95.57,95.43,95.5,17400.0,74.3537,74.4394,74.3303,74.3848,17400.0
2014-03-25 11:10:00,95.5,95.58,95.47,95.56,15900.0,74.3848,74.4471,74.3615,74.4316,15900.0
2014-03-25 11:20:00,95.56,95.61,95.48,95.49,18200.0,74.4316,74.4705,74.3693,74.377,18200.0
2014-03-25 11:30:00,95.49,95.52,95.34,95.43,28600.0,74.377,74.4004,74.2602,74.3303,28600.0
2014-03-25 11:40:00,95.46,95.48,95.38,95.38,6700.0,74.3537,74.3693,74.2914,74.2914,6700.0
2014-03-25 11:50:00,95.41,95.43,95.29,95.42,215900.0,74.3147,74.3303,74.2213,74.3225,215900.0
2014-03-25 12:00:00,95.41,95.44,95.35,95.44,43700.0,74.3147,74.3381,74.268,74.3381,43700.0
2014-03-25 12:10:00,95.45,95.49,95.42,95.44,1089700.0,74.3459,74.377,74.3225,74.3381,1089700.0
2014-03-25 12:20:00,95.45,95.45,95.27,95.31,34600.0,74.3459,74.3459,74.2057,74.2368,34600.0
2014-03-25 12:30:00,95.37,95.5,95.37,95.5,10500.0,74.2836,74.3848,74.2836,74.3848,10500.0
2014-03-25 12:40:00,95.51,95.56,95.49,95.53,34900.0,74.3926,74.4316,74.377,74.4082,34900.0
2014-03-25 12:50:00,95.53,95.61,95.53,95.58,73900.0,74.4082,74.4705,74.4082,74.4471,73900.0
2014-03-25 13:00:00,95.58,95.59,95.54,95.59,65700.0,74.4471,74.4549,74.416,74.4549,65700.0
2014-03-25 13:10:00,95.6,95.6,95.54,95.6,9200.0,74.4627,74.4627,74.416,74.4627,9200.0
2014-03-25 13:20:00,95.62,95.78,95.62,95.78,23300.0,74.4783,74.6029,74.4783,74.6029,23300.0
2014-03-25 13:30:00,95.79,95.82,95.75,95.79,21100.0,74.6107,74.6341,74.5796,74.6107,21100.0
2014-03-25 13:40:00,95.79,95.81,95.75,95.79,27500.0,74.6107,74.6263,74.5796,74.6107,27500.0
2014-03-25 13:50:00,95.77,95.78,95.73,95.74,30900.0,74.5951,74.6029,74.564,74.5718,30900.0
2014-03-25 14:00:00,95.75,95.8,95.75,95.78,12800.0,74.5796,74.6185,74.5796,74.6029,12800.0
2014-03-25 14:10:00,95.79,95.85,95.69,95.69,38700.0,74.6107,74.6574,74.5328,74.5328,38700.0
2014-03-25 14:20:00,95.69,95.76,95.68,95.7,79300.0,74.5328,74.5873,74.525,74.5406,79300.0
2014-03-25 14:30:00,95.71,95.76,95.69,95.74,16200.0,74.5484,74.5873,74.5328,74.5718,16200.0
2014-03-25 14:40:00,95.74,95.76,95.7,95.7,47000.0,74.5718,74.5873,74.5406,74.5406,47000.0
2014-03-25 14:50:00,95.7,95.72,95.65,95.7,16900.0,74.5406,74.5562,74.5017,74.5406,16900.0
2014-03-25 15:00:00,95.7,95.74,95.67,95.74,23200.0,74.5406,74.5718,74.5172,74.5718,23200.0
2014-03-25 15:10:00,95.74,95.82,95.72,95.82,91000.0,74.5718,74.6341,74.5562,74.6341,91000.0
2014-03-25 15:20:00,95.82,95.85,95.75,95.76,19300.0,74.6341,74.6574,74.5796,74.5873,19300.0
2014-03-25 15:30:00,95.8,95.84,95.75,95.8,81800.0,74.6185,74.6497,74.5796,74.6185,81800.0
2014-03-25 15:40:00,95.81,95.84,95.75,95.77,116200.0,74.6263,74.6497,74.5796,74.5951,116200.0
2014-03-25 15:50:00,95.75,95.79,95.68,95.76,98900.0,74.5796,74.6107,74.525,74.5873,98900.0
2014-03-26 09:30:00,96.1,96.29,96.08,96.15,29500.0,74.8522,75.0002,74.8366,74.8911,29500.0
2014-03-26 09:40:00,96.16,96.2,95.96,96.08,17900.0,74.8989,74.9301,74.7431,74.8366,17900.0
2014-03-26 09:50:00,96.09,96.13,95.99,96.04,10900.0,74.8444,74.8755,74.7665,74.8054,10900.0
2014-03-26 10:00:00,96.02,96.07,95.95,96.04,26000.0,74.7899,74.8288,74.7353,74.8054,26000.0
2014-03-26 10:10:00,96.02,96.14,95.96,95.99,25400.0,74.7899,74.8833,74.7431,74.7665,25400.0
2014-03-26 10:20:00,95.97,96.04,95.9,95.98,23500.0,74.7509,74.8054,74.6964,74.7587,23500.0
2014-03-26 10:30:00,95.98,96.04,95.93,96.0,17900.0,74.7587,74.8054,74.7198,74.7743,17900.0
2014-03-26 10:40:00,95.99,96.01,95.9,95.94,9600.0,74.7665,74.7821,74.6964,74.7275,9600.0
2014-03-26 10:50:00,95.94,95.98,95.84,95.87,15500.0,74.7275,74.7587,74.6497,74.673,15500.0
2014-03-26 11:00:00,95.86,95.97,95.85,95.95,31200.0,74.6652,74.7509,74.6574,74.7353,31200.0
2014-03-26 11:10:00,95.96,95.99,95.93,95.96,23300.0,74.7431,74.7665,74.7198,74.7431,23300.0
2014-03-26 11:20:00,95.96,96.06,95.94,96.03,23500.0,74.7431,74.821,74.7275,74.7976,23500.0
2014-03-26 11:30:00,96.02,96.02,95.98,96.0,9100.0,74.7899,74.7899,74.7587,74.7743,9100.0
2014-03-26 11:40:00,95.98,95.98,95.84,95.84,9400.0,74.7587,74.7587,74.6497,74.6497,9400.0
2014-03-26 11:50:00,95.86,95.94,95.85,95.94,9100.0,74.6652,74.7275,74.6574,74.7275,9100.0
2014-03-26 12:00:00,95.95,95.95,95.84,95.95,8900.0,74.7353,74.7353,74.6497,74.7353,8900.0
2014-03-26 12:10:00,95.94,95.95,95.9,95.91,10000.0,74.7275,74.7353,74.6964,74.7042,10000.0
2014-03-26 12:20:00,95.91,95.93,95.84,95.9,7000.0,74.7042,74.7198,74.6497,74.6964,7000.0
2014-03-26 12:30:00,95.88,95.99,95.84,95.97,11000.0,74.6808,74.7665,74.6497,74.7509,11000.0
2014-03-26 12:40:00,95.95,95.98,95.89,95.94,17400.0,74.7353,74.7587,74.6886,74.7275,17400.0
2014-03-26 12:50:00,95.94,95.98,95.93,95.98,11600.0,74.7275,74.7587,74.7198,74.7587,11600.0
2014-03-26 13:00:00,95.99,95.99,95.88,95.91,12000.0,74.7665,74.7665,74.6808,74.7042,12000.0
2014-03-26 13:10:00,95.91,95.93,95.87,95.87,7300.0,74.7042,74.7198,74.673,74.673,7300.0
2014-03-26 13:20:00,95.88,95.9,95.65,95.65,24300.0,74.6808,74.6964,74.5017,74.5017,24300.0
2014-03-26 13:30:00,95.57,95.62,95.52,95.55,10500.0,74.4394,74.4783,74.4004,74.4238,10500.0
2014-03-26 13:40:00,95.51,95.51,95.42,95.48,87900.0,74.3926,74.3926,74.3225,74.3693,87900.0
2014-03-26 13:50:00,95.48,95.53,95.39,95.53,61100.0,74.3693,74.4082,74.2992,74.4082,61100.0
2014-03-26 14:00:00,95.48,95.59,95.46,95.57,53700.0,74.3693,74.4549,74.3537,74.4394,53700.0
2014-03-26 14:10:00,95.57,95.57,95.36,95.4,52700.0,74.4394,74.4394,74.2758,74.3069,52700.0
2014-03-26 14:20:00,95.4,95.52,95.38,95.47,15100.0,74.3069,74.4004,74.2914,74.3615,15100.0
2014-03-26 14:30:00,95.46,95.46,95.38,95.39,21700.0,74.3537,74.3537,74.2914,74.2992,21700.0
2014-03-26 14:40:00,95.4,95.57,95.4,95.53,17600.0,74.3069,74.4394,74.3069,74.4082,17600.0
2014-03-26 14:50:00,95.53,95.61,95.53,95.6,13500.0,74.4082,74.4705,74.4082,74.4627,13500.0
2014-03-26 15:00:00,95.58,95.58,95.5,95.52,19200.0,74.4471,74.4471,74.3848,74.4004,19200.0
2014-03-26 15:10:00,95.52,95.53,95.42,95.44,26500.0,74.4004,74.4082,74.3225,74.3381,26500.0
2014-03-26 15:20:00,95.44,95.44,95.35,95.36,9800.0,74.3381,74.3381,74.268,74.2758,9800.0
2014-03-26 15:30:00,95.37,95.45,95.37,95.41,27100.0,74.2836,74.3459,74.2836,74.3147,27100.0
2014-03-26 15:40:00,95.38,95.38,95.26,95.26,12700.0,74.2914,74.2914,74.1979,74.1979,12700.0
2014-03-26 15:50:00,95.22,95.24,95.13,95.14,82600.0,74.1667,74.1823,74.0966,74.1044,82600.0
2014-03-27 09:30:00,95.15,95.22,94.86,94.94,28800.0,74.1122,74.1667,73.8863,73.9486,28800.0
2014-03-27 09:40:00,94.92,94.92,94.8,94.87,17300.0,73.9331,73.9331,73.8396,73.8941,17300.0
2014-03-27 09:50:00,94.84,95.01,94.84,94.99,11500.0,73.8708,74.0032,73.8708,73.9876,11500.0
2014-03-27 10:00:00,94.88,95.19,94.88,95.19,16800.0,73.9019,74.1434,73.9019,74.1434,16800.0
2014-03-27 10:10:00,95.28,95.3,95.14,95.29,9400.0,74.2135,74.229,74.1044,74.2213,9400.0
2014-03-27 10:20:00,95.29,95.35,95.24,95.28,8700.0,74.2213,74.268,74.1823,74.2135,8700.0
2014-03-27 10:30:00,95.29,95.35,95.27,95.27,7100.0,74.2213,74.268,74.2057,74.2057,7100.0
2014-03-27 10:40:00,95.28,95.31,95.2,95.28,9200.0,74.2135,74.2368,74.1512,74.2135,9200.0
2014-03-27 10:50:00,95.25,95.25,95.09,95.23,27300.0,74.1901,74.1901,74.0655,74.1745,27300.0
2014-03-27 11:00:00,95.24,95.25,95.07,95.08,8400.0,74.1823,74.1901,74.0499,74.0577,8400.0
2014-03-27 11:10:00,95.09,95.15,95.05,95.13,8500.0,74.0655,74.1122,74.0343,74.0966,8500.0
2014-03-27 11:20:00,95.12,95.16,95.08,95.1,11100.0,74.0888,74.12,74.0577,74.0733,11100.0
2014-03-27 11:30:00,95.04,95.06,94.85,94.91,280400.0,74.0265,74.0421,73.8785,73.9253,280400.0
2014-03-27 11:40:00,94.92,94.92,94.79,94.83,190700.0,73.9331,73.9331,73.8318,73.863,190700.0
2014-03-27 11:50:00,94.82,94.89,94.75,94.86,17300.0,73.8552,73.9097,73.8007,73.8863,17300.0
2014-03-27 12:00:00,94.87,94.87,94.74,94.76,14200.0,73.8941,73.8941,73.7929,73.8084,14200.0
2014-03-27 12:10:00,94.75,94.95,94.75,94.89,7300.0,73.8007,73.9564,73.8007,73.9097,7300.0
2014-03-27 12:20:00,94.86,94.98,94.86,94.96,6500.0,73.8863,73.9798,73.8863,73.9642,6500.0
2014-03-27 12:30:00,94.99,95.04,94.93,94.96,28800.0,73.9876,74.0265,73.9409,73.9642,28800.0
2014-03-27 12:40:00,94.96,95.03,94.92,95.01,2300.0,73.9642,74.0187,73.9331,74.0032,2300.0
2014-03-27 12:50:00,94.98,94.99,94.92,94.97,12600.0,73.9798,73.9876,73.9331,73.972,12600.0
2014-03-27 13:00:00,94.96,95.1,94.96,95.06,16600.0,73.9642,74.0733,73.9642,74.0421,16600.0
2014-03-27 13:10:00,95.04,95.07,94.98,95.01,17600.0,74.0265,74.0499,73.9798,74.0032,17600.0
2014-03-27 13:20:00,95.0,95.09,94.99,95.09,22500.0,73.9954,74.0655,73.9876,74.0655,22500.0
2014-03-27 13:30:00,95.09,95.09,94.95,94.95,15500.0,74.0655,74.0655,73.9564,73.9564,15500.0
2014-03-27 13:40:00,95.0,95.02,94.9,94.9,12700.0,73.9954,74.011,73.9175,73.9175,12700.0
2014-03-27 13:50:00,94.9,94.97,94.9,94.95,7700.0,73.9175,73.972,73.9175,73.9564,7700.0
2014-03-27 14:00:00,94.97,94.98,94.86,94.9,10400.0,73.972,73.9798,73.8863,73.9175,10400.0
2014-03-27 14:10:00,94.91,94.99,94.87,94.87,17100.0,73.9253,73.9876,73.8941,73.8941,17100.0
2014-03-27 14:20:00,94.88,95.03,94.88,95.02,20600.0,73.9019,74.0187,73.9019,74.011,20600.0
2014-03-27 14:30:00,95.02,95.03,94.87,94.91,47600.0,74.011,74.0187,73.8941,73.9253,47600.0
2014-03-27 14:40:00,94.92,94.99,94.92,94.98,10300.0,73.9331,73.9876,73.9331,73.9798,10300.0
2014-03-27 14:50:00,94.96,94.98,94.89,94.98,17200.0,73.9642,73.9798,73.9097,73.9798,17200.0
2014-03-27 15:00:00,94.96,94.97,94.88,94.93,12700.0,73.9642,73.972,73.9019,73.9409,12700.0
2014-03-27 15:10:00,94.94,95.0,94.89,94.91,20900.0,73.9486,73.9954,73.9097,73.9253,20900.0
2014-03-27 15:20:00,94.92,95.07,94.92,95.05,16100.0,73.9331,74.0499,73.9331,74.0343,16100.0
2014-03-27 15:30:00,95.06,95.17,95.03,95.17,11900.0,74.0421,74.1278,74.0187,74.1278,11900.0
2014-03-27 15:40:00,95.16,95.16,95.05,95.06,63200.0,74.12,74.12,74.0343,74.0421,63200.0
2014-03-27 15:50:00,95.05,95.17,95.05,95.09,78900.0,74.0343,74.1278,74.0343,74.0655,78900.0
2014-03-28 09:30:00,95.42,95.7,95.27,95.7,27800.0,74.3225,74.5406,74.2057,74.5406,27800.0
2014-03-28 09:40:00,95.66,95.7,95.63,95.66,18600.0,74.5095,74.5406,74.4861,74.5095,18600.0
2014-03-28 09:50:00,95.68,95.76,95.61,95.76,7200.0,74.525,74.5873,74.4705,74.5873,7200.0
2014-03-28 10:00:00,95.8,95.88,95.77,95.82,10200.0,74.6185,74.6808,74.5951,74.6341,10200.0
2014-03-28 10:10:00,95.84,95.87,95.8,95.83,33000.0,74.6497,74.673,74.6185,74.6419,33000.0
2014-03-28 10:20:00,95.84,95.84,95.76,95.79,6200.0,74.6497,74.6497,74.5873,74.6107,6200.0
2014-03-28 10:30:00,95.81,95.88,95.76,95.86,12400.0,74.6263,74.6808,74.5873,74.6652,12400.0
2014-03-28 10:40:00,95.86,95.93,95.85,95.91,20200.0,74.6652,74.7198,74.6574,74.7042,20200.0
2014-03-28 10:50:00,95.92,96.0,95.9,95.98,13700.0,74.712,74.7743,74.6964,74.7587,13700.0
2014-03-28 11:00:00,96.0,96.01,95.95,95.95,37800.0,74.7743,74.7821,74.7353,74.7353,37800.0
2014-03-28 11:10:00,95.96,95.97,95.89,95.89,12200.0,74.7431,74.7509,74.6886,74.6886,12200.0
2014-03-28 11:20:00,95.93,95.93,95.86,95.87,6600.0,74.7198,74.7198,74.6652,74.673,6600.0
2014-03-28 11:30:00,95.85,95.89,95.78,95.8,7300.0,74.6574,74.6886,74.6029,74.6185,7300.0
2014-03-28 11:40:00,95.78,95.8,95.7,95.71,14500.0,74.6029,74.6185,74.5406,74.5484,14500.0
2014-03-28 11:50:00,95.74,95.82,95.72,95.82,14100.0,74.5718,74.6341,74.5562,74.6341,14100.0
2014-03-28 12:00:00,95.85,95.86,95.76,95.84,9400.0,74.6574,74.6652,74.5873,74.6497,9400.0
2014-03-28 12:10:00,95.86,95.87,95.82,95.86,16500.0,74.6652,74.673,74.6341,74.6652,16500.0
2014-03-28 12:20:00,95.84,95.88,95.8,95.8,19200.0,74.6497,74.6808,74.6185,74.6185,19200.0
2014-03-28 12:30:00,95.81,95.88,95.81,95.83,6700.0,74.6263,74.6808,74.6263,74.6419,6700.0
2014-03-28 12:40:00,95.83,95.88,95.83,95.87,1900.0,74.6419,74.6808,74.6419,74.673,1900.0
2014-03-28 12:50:00,95.84,95.84,95.77,95.8,5000.0,74.6497,74.6497,74.5951,74.6185,5000.0
2014-03-28 13:00:00,95.8,95.81,95.74,95.76,14800.0,74.6185,74.6263,74.5718,74.5873,14800.0
2014-03-28 13:10:00,95.75,95.76,95.62,95.64,13100.0,74.5796,74.5873,74.4783,74.4939,13100.0
2014-03-28 13:20:00,95.62,95.68,95.6,95.67,38700.0,74.4783,74.525,74.4627,74.5172,38700.0
2014-03-28 13:30:00,95.68,95.72,95.63,95.72,12700.0,74.525,74.5562,74.4861,74.5562,12700.0
2014-03-28 13:40:00,95.7,95.73,95.68,95.68,7900.0,74.5406,74.564,74.525,74.525,7900.0
2014-03-28 13:50:00,95.7,95.7,95.63,95.66,12600.0,74.5406,74.5406,74.4861,74.5095,12600.0
2014-03-28 14:00:00,95.65,95.66,95.5,95.51,15100.0,74.5017,74.5095,74.3848,74.3926,15100.0
2014-03-28 14:10:00,95.5,95.52,95.38,95.41,7800.0,74.3848,74.4004,74.2914,74.3147,7800.0
2014-03-28 14:20:00,95.41,95.54,95.39,95.54,22600.0,74.3147,74.416,74.2992,74.416,22600.0
2014-03-28 14:30:00,95.53,95.53,95.46,95.48,20300.0,74.4082,74.4082,74.3537,74.3693,20300.0
2014-03-28 14:40:00,95.51,95.51,95.39,95.49,10800.0,74.3926,74.3926,74.2992,74.377,10800.0
2014-03-28 14:50:00,95.51,95.57,95.51,95.56,15600.0,74.3926,74.4394,74.3926,74.4316,15600.0
2014-03-28 15:00:00,95.56,95.6,95.48,95.49,23400.0,74.4316,74.4627,74.3693,74.377,23400.0
2014-03-28 15:10:00,95.46,95.53,95.41,95.52,9900.0,74.3537,74.4082,74.3147,74.4004,9900.0
2014-03-28 15:20:00,95.56,95.56,95.49,95.52,37700.0,74.4316,74.4316,74.377,74.4004,37700.0
2014-03-28 15:30:00,95.52,95.6,95.5,95.53,26200.0,74.4004,74.4627,74.3848,74.4082,26200.0
2014-03-28 15:40:00,95.54,95.59,95.49,95.53,31600.0,74.416,74.4549,74.377,74.4082,31600.0
2014-03-28 15:50:00,95.53,95.65,95.51,95.62,97700.0,74.4082,74.5017,74.3926,74.4783,97700.0
2014-03-31 09:30:00,96.29,96.38,96.14,96.37,40400.0,75.0002,75.0703,74.8833,75.0625,40400.0
2014-03-31 09:40:00,96.36,96.36,96.2,96.24,19900.0,75.0547,75.0547,74.9301,74.9612,19900.0
2014-03-31 09:50:00,96.25,96.41,96.25,96.33,29900.0,74.969,75.0936,74.969,75.0313,29900.0
2014-03-31 10:00:00,96.38,96.4,96.25,96.25,24900.0,75.0703,75.0858,74.969,74.969,24900.0
2014-03-31 10:10:00,96.31,96.37,96.25,96.28,18700.0,75.0157,75.0625,74.969,74.9924,18700.0
2014-03-31 10:20:00,96.26,96.34,96.26,96.32,13500.0,74.9768,75.0391,74.9768,75.0235,13500.0
2014-03-31 10:30:00,96.33,96.38,96.28,96.3,17100.0,75.0313,75.0703,74.9924,75.0079,17100.0
2014-03-31 10:40:00,96.3,96.38,96.3,96.34,14900.0,75.0079,75.0703,75.0079,75.0391,14900.0
2014-03-31 10:50:00,96.35,96.39,96.3,96.34,11100.0,75.0469,75.078,75.0079,75.0391,11100.0
2014-03-31 11:00:00,96.32,96.32,96.21,96.25,11900.0,75.0235,75.0235,74.9378,74.969,11900.0
2014-03-31 11:10:00,96.24,96.26,96.21,96.23,8600.0,74.9612,74.9768,74.9378,74.9534,8600.0
2014-03-31 11:20:00,96.24,96.24,96.12,96.19,19300.0,74.9612,74.9612,74.8677,74.9223,19300.0
2014-03-31 11:30:00,96.19,96.22,96.12,96.14,12600.0,74.9223,74.9456,74.8677,74.8833,12600.0
2014-03-31 11:40:00,96.14,96.21,96.14,96.2,37200.0,74.8833,74.9378,74.8833,74.9301,37200.0
2014-03-31 11:50:00,96.22,96.25,96.22,96.24,10300.0,74.9456,74.969,74.9456,74.9612,10300.0
2014-03-31 12:00:00,96.25,96.37,96.25,96.37,42200.0,74.969,75.0625,74.969,75.0625,42200.0
2014-03-31 12:10:00,96.36,96.44,96.35,96.44,53500.0,75.0547,75.117,75.0469,75.117,53500.0
2014-03-31 12:20:00,96.44,96.49,96.44,96.46,37700.0,75.117,75.1559,75.117,75.1326,37700.0
2014-03-31 12:30:00,96.46,96.51,96.43,96.43,7300.0,75.1326,75.1715,75.1092,75.1092,7300.0
2014-03-31 12:40:00,96.43,96.45,96.42,96.45,8300.0,75.1092,75.1248,75.1014,75.1248,8300.0
2014-03-31 12:50:00,96.44,96.46,96.42,96.46,16500.0,75.117,75.1326,75.1014,75.1326,16500.0
2014-03-31 13:00:00,96.47,96.47,96.45,96.45,3700.0,75.1404,75.1404,75.1248,75.1248,3700.0
2014-03-31 13:10:00,96.47,96.48,96.43,96.46,7600.0,75.1404,75.1482,75.1092,75.1326,7600.0
2014-03-31 13:20:00,96.46,96.46,96.4,96.46,56400.0,75.1326,75.1326,75.0858,75.1326,56400.0
2014-03-31 13:30:00,96.45,96.46,96.39,96.39,4600.0,75.1248,75.1326,75.078,75.078,4600.0
2014-03-31 13:40:00,96.39,96.41,96.38,96.38,8300.0,75.078,75.0936,75.0703,75.0703,8300.0
2014-03-31 13:50:00,96.37,96.37,96.28,96.33,15400.0,75.0625,75.0625,74.9924,75.0313,15400.0
2014-03-31 14:00:00,96.33,96.42,96.33,96.42,12200.0,75.0313,75.1014,75.0313,75.1014,12200.0
2014-03-31 14:10:00,96.42,96.49,96.42,96.44,24300.0,75.1014,75.1559,75.1014,75.117,24300.0
2014-03-31 14:20:00,96.44,96.45,96.39,96.42,18700.0,75.117,75.1248,75.078,75.1014,18700.0
2014-03-31 14:30:00,96.41,96.47,96.4,96.47,24600.0,75.0936,75.1404,75.0858,75.1404,24600.0
2014-03-31 14:40:00,96.46,96.47,96.43,96.47,27700.0,75.1326,75.1404,75.1092,75.1404,27700.0
2014-03-31 14:50:00,96.47,96.51,96.47,96.48,17700.0,75.1404,75.1715,75.1404,75.1482,17700.0
2014-03-31 15:00:00,96.48,96.48,96.41,96.44,16200.0,75.1482,75.1482,75.0936,75.117,16200.0
2014-03-31 15:10:00,96.43,96.46,96.41,96.42,18800.0,75.1092,75.1326,75.0936,75.1014,18800.0
2014-03-31 15:20:00,96.43,96.5,96.42,96.47,13600.0,75.1092,75.1637,75.1014,75.1404,13600.0
2014-03-31 15:30:00,96.48,96.58,96.47,96.55,74100.0,75.1482,75.226,75.1404,75.2027,74100.0
2014-03-31 15:40:00,96.54,96.55,96.44,96.45,63700.0,75.1949,75.2027,75.117,75.1248,63700.0
2014-03-31 15:50:00,96.45,96.48,96.42,96.44,511200.0,75.1248,75.1482,75.1014,75.117,511200.0
2014-04-01 09:30:00,96.72,96.8,96.67,96.67,26600.0,75.3351,75.3974,75.2961,75.2961,26600.0
2014-04-01 09:40:00,96.66,96.78,96.65,96.78,11700.0,75.2884,75.3818,75.2806,75.3818,11700.0
2014-04-01 09:50:00,96.77,96.78,96.71,96.73,9400.0,75.374,75.3818,75.3273,75.3429,9400.0
2014-04-01 10:00:00,96.78,96.89,96.75,96.84,36900.0,75.3818,75.4675,75.3585,75.4286,36900.0
2014-04-01 10:10:00,96.87,96.87,96.75,96.82,19500.0,75.4519,75.4519,75.3585,75.413,19500.0
2014-04-01 10:20:00,96.77,96.82,96.76,96.78,39100.0,75.374,75.413,75.3662,75.3818,39100.0
2014-04-01 10:30:00,96.76,96.82,96.72,96.73,26700.0,75.3662,75.413,75.3351,75.3429,26700.0
2014-04-01 10:40:00,96.75,96.76,96.62,96.63,16700.0,75.3585,75.3662,75.2572,75.265,16700.0
2014-04-01 10:50:00,96.61,96.65,96.59,96.63,74000.0,75.2494,75.2806,75.2338,75.265,74000.0
2014-04-01 11:00:00,96.61,96.64,96.58,96.61,33900.0,75.2494,75.2728,75.226,75.2494,33900.0
2014-04-01 11:10:00,96.61,96.65,96.58,96.61,40800.0,75.2494,75.2806,75.226,75.2494,40800.0
2014-04-01 11:20:00,96.61,96.61,96.55,96.6,23500.0,75.2494,75.2494,75.2027,75.2416,23500.0
2014-04-01 11:30:00,96.61,96.69,96.58,96.66,10300.0,75.2494,75.3117,75.226,75.2884,10300.0
2014-04-01 11:40:00,96.67,96.67,96.63,96.63,17000.0,75.2961,75.2961,75.265,75.265,17000.0
2014-04-01 11:50:00,96.61,96.66,96.56,96.57,17600.0,75.2494,75.2884,75.2105,75.2183,17600.0
2014-04-01 12:00:00,96.57,96.57,96.49,96.55,32600.0,75.2183,75.2183,75.1559,75.2027,32600.0
2014-04-01 12:10:00,96.54,96.58,96.49,96.58,155700.0,75.1949,75.226,75.1559,75.226,155700.0
2014-04-01 12:20:00,96.58,96.6,96.56,96.59,21600.0,75.226,75.2416,75.2105,75.2338,21600.0
2014-04-01 12:30:00,96.59,96.6,96.57,96.6,34400.0,75.2338,75.2416,75.2183,75.2416,34400.0
2014-04-01 12:40:00,96.6,96.64,96.59,96.63,167300.0,75.2416,75.2728,75.2338,75.265,167300.0
2014-04-01 12:50:00,96.63,96.63,96.59,96.61,58900.0,75.265,75.265,75.2338,75.2494,58900.0
2014-04-01 13:00:00,96.58,96.58,96.51,96.55,13900.0,75.226,75.226,75.1715,75.2027,13900.0
2014-04-01 13:10:00,96.55,96.58,96.55,96.55,5100.0,75.2027,75.226,75.2027,75.2027,5100.0
2014-04-01 13:20:00,96.56,96.59,96.54,96.58,5300.0,75.2105,75.2338,75.1949,75.226,5300.0
2014-04-01 13:30:00,96.58,96.59,96.54,96.59,25600.0,75.226,75.2338,75.1949,75.2338,25600.0
2014-04-01 13:40:00,96.6,96.67,96.6,96.64,10700.0,75.2416,75.2961,75.2416,75.2728,10700.0
2014-04-01 13:50:00,96.65,96.68,96.62,96.67,35400.0,75.2806,75.3039,75.2572,75.2961,35400.0
2014-04-01 14:00:00,96.68,96.73,96.65,96.7,18000.0,75.3039,75.3429,75.2806,75.3195,18000.0
2014-04-01 14:10:00,96.71,96.73,96.67,96.69,46700.0,75.3273,75.3429,75.2961,75.3117,46700.0
2014-04-01 14:20:00,96.7,96.74,96.69,96.73,19400.0,75.3195,75.3507,75.3117,75.3429,19400.0
2014-04-01 14:30:00,96.73,96.73,96.68,96.69,28500.0,75.3429,75.3429,75.3039,75.3117,28500.0
2014-04-01 14:40:00,96.7,96.74,96.69,96.72,70300.0,75.3195,75.3507,75.3117,75.3351,70300.0
2014-04-01 14:50:00,96.73,96.77,96.72,96.76,65300.0,75.3429,75.374,75.3351,75.3662,65300.0
2014-04-01 15:00:00,96.76,96.77,96.73,96.74,88800.0,75.3662,75.374,75.3429,75.3507,88800.0
2014-04-01 15:10:00,96.73,96.8,96.73,96.8,41700.0,75.3429,75.3974,75.3429,75.3974,41700.0
2014-04-01 15:20:00,96.8,96.85,96.79,96.85,34900.0,75.3974,75.4363,75.3896,75.4363,34900.0
2014-04-01 15:30:00,96.84,96.84,96.77,96.82,79800.0,75.4286,75.4286,75.374,75.413,79800.0
2014-04-01 15:40:00,96.82,96.91,96.81,96.91,63000.0,75.413,75.4831,75.4052,75.4831,63000.0
2014-04-01 15:50:00,96.9,96.93,96.87,96.91,57400.0,75.4753,75.4987,75.4519,75.4831,57400.0
2014-04-02 09:30:00,96.93,96.97,96.69,96.76,103000.0,75.4987,75.5298,75.3117,75.3662,103000.0
2014-04-02 09:40:00,96.73,96.9,96.73,96.86,23800.0,75.3429,75.4753,75.3429,75.4441,23800.0
2014-04-02 09:50:00,96.87,96.9,96.78,96.78,19000.0,75.4519,75.4753,75.3818,75.3818,19000.0
2014-04-02 10:00:00,96.86,96.93,96.8,96.92,53800.0,75.4441,75.4987,75.3974,75.4909,53800.0
2014-04-02 10:10:00,96.9,96.92,96.86,96.89,21300.0,75.4753,75.4909,75.4441,75.4675,21300.0
2014-04-02 10:20:00,96.92,96.98,96.89,96.97,6200.0,75.4909,75.5376,75.4675,75.5298,6200.0
2014-04-02 10:30:00,96.99,97.08,96.97,97.03,44400.0,75.5454,75.6155,75.5298,75.5765,44400.0
2014-04-02 10:40:00,97.05,97.09,97.04,97.04,8000.0,75.5921,75.6233,75.5843,75.5843,8000.0
2014-04-02 10:50:00,97.04,97.08,97.04,97.07,8800.0,75.5843,75.6155,75.5843,75.6077,8800.0
2014-04-02 11:00:00,97.07,97.12,97.07,97.08,18200.0,75.6077,75.6466,75.6077,75.6155,18200.0
2014-04-02 11:10:00,97.1,97.1,96.99,97.03,16900.0,75.6311,75.6311,75.5454,75.5765,16900.0
2014-04-02 11:20:00,97.05,97.08,97.04,97.05,5400.0,75.5921,75.6155,75.5843,75.5921,5400.0
2014-04-02 11:30:00,97.04,97.05,96.99,97.01,6000.0,75.5843,75.5921,75.5454,75.561,6000.0
2014-04-02 11:40:00,97.02,97.03,97.0,97.01,2800.0,75.5688,75.5765,75.5532,75.561,2800.0
2014-04-02 11:50:00,97.02,97.1,97.02,97.1,31200.0,75.5688,75.6311,75.5688,75.6311,31200.0
2014-04-02 12:00:00,97.11,97.11,97.04,97.07,31300.0,75.6389,75.6389,75.5843,75.6077,31300.0
2014-04-02 12:10:00,97.07,97.13,97.06,97.12,9200.0,75.6077,75.6544,75.5999,75.6466,9200.0
2014-04-02 12:20:00,97.12,97.17,97.1,97.13,11600.0,75.6466,75.6856,75.6311,75.6544,11600.0
2014-04-02 12:30:00,97.12,97.14,97.1,97.12,7200.0,75.6466,75.6622,75.6311,75.6466,7200.0
2014-04-02 12:40:00,97.13,97.13,97.08,97.09,5200.0,75.6544,75.6544,75.6155,75.6233,5200.0
2014-04-02 12:50:00,97.08,97.1,97.07,97.1,17800.0,75.6155,75.6311,75.6077,75.6311,17800.0
2014-04-02 13:00:00,97.1,97.1,97.05,97.06,139900.0,75.6311,75.6311,75.5921,75.5999,139900.0
2014-04-02 13:10:00,97.07,97.08,97.06,97.07,10100.0,75.6077,75.6155,75.5999,75.6077,10100.0
2014-04-02 13:20:00,97.07,97.07,97.01,97.03,41800.0,75.6077,75.6077,75.561,75.5765,41800.0
2014-04-02 13:30:00,97.03,97.04,96.97,96.97,9300.0,75.5765,75.5843,75.5298,75.5298,9300.0
2014-04-02 13:40:00,96.97,97.0,96.93,96.96,15200.0,75.5298,75.5532,75.4987,75.522,15200.0
2014-04-02 13:50:00,96.96,97.0,96.94,97.0,40100.0,75.522,75.5532,75.5064,75.5532,40100.0
2014-04-02 14:00:00,96.99,97.06,96.99,97.05,67300.0,75.5454,75.5999,75.5454,75.5921,67300.0
2014-04-02 14:10:00,97.04,97.09,97.02,97.06,15300.0,75.5843,75.6233,75.5688,75.5999,15300.0
2014-04-02 14:20:00,97.07,97.08,97.01,97.01,33000.0,75.6077,75.6155,75.561,75.561,33000.0
2014-04-02 14:30:00,97.01,97.06,96.99,97.03,19500.0,75.561,75.5999,75.5454,75.5765,19500.0
2014-04-02 14:40:00,97.02,97.04,97.01,97.03,65500.0,75.5688,75.5843,75.561,75.5765,65500.0
2014-04-02 14:50:00,97.03,97.1,97.03,97.1,172400.0,75.5765,75.6311,75.5765,75.6311,172400.0
2014-04-02 15:00:00,97.11,97.12,97.1,97.11,21000.0,75.6389,75.6466,75.6311,75.6389,21000.0
2014-04-02 15:10:00,97.1,97.17,97.1,97.16,16500.0,75.6311,75.6856,75.6311,75.6778,16500.0
2014-04-02 15:20:00,97.16,97.28,97.12,97.26,18000.0,75.6778,75.7713,75.6466,75.7557,18000.0
2014-04-02 15:30:00,97.24,97.31,97.24,97.31,50500.0,75.7401,75.7946,75.7401,75.7946,50500.0
2014-04-02 15:40:00,97.3,97.33,97.25,97.28,76000.0,75.7868,75.8102,75.7479,75.7713,76000.0
2014-04-02 15:50:00,97.26,97.28,97.18,97.19,146500.0,75.7557,75.7713,75.6934,75.7012,146500.0
2014-04-03 09:30:00,97.3,97.4,97.2,97.32,18700.0,75.7868,75.8647,75.709,75.8024,18700.0
2014-04-03 09:40:00,97.3,97.37,97.26,97.26,12800.0,75.7868,75.8414,75.7557,75.7557,12800.0
2014-04-03 09:50:00,97.25,97.35,97.21,97.34,2300.0,75.7479,75.8258,75.7167,75.818,2300.0
2014-04-03 10:00:00,97.32,97.32,97.18,97.21,7900.0,75.8024,75.8024,75.6934,75.7167,7900.0
2014-04-03 10:10:00,97.21,97.29,97.2,97.29,3100.0,75.7167,75.7791,75.709,75.7791,3100.0
2014-04-03 10:20:00,97.28,97.3,97.17,97.18,5200.0,75.7713,75.7868,75.6856,75.6934,5200.0
2014-04-03 10:30:00,97.18,97.19,97.07,97.07,11300.0,75.6934,75.7012,75.6077,75.6077,11300.0
2014-04-03 10:40:00,97.06,97.13,97.06,97.13,6300.0,75.5999,75.6544,75.5999,75.6544,6300.0
2014-04-03 10:50:00,97.13,97.16,97.06,97.15,27600.0,75.6544,75.6778,75.5999,75.67,27600.0
2014-04-03 11:00:00,97.14,97.17,97.12,97.14,8300.0,75.6622,75.6856,75.6466,75.6622,8300.0
2014-04-03 11:10:00,97.14,97.18,97.09,97.14,5600.0,75.6622,75.6934,75.6233,75.6622,5600.0
2014-04-03 11:20:00,97.13,97.15,97.08,97.1,31800.0,75.6544,75.67,75.6155,75.6311,31800.0
2014-04-03 11:30:00,97.1,97.13,97.04,97.13,21700.0,75.6311,75.6544,75.5843,75.6544,21700.0
2014-04-03 11:40:00,97.13,97.14,97.07,97.09,20300.0,75.6544,75.6622,75.6077,75.6233,20300.0
2014-04-03 11:50:00,97.1,97.14,97.08,97.11,11700.0,75.6311,75.6622,75.6155,75.6389,11700.0
2014-04-03 12:00:00,97.08,97.2,97.08,97.16,6200.0,75.6155,75.709,75.6155,75.6778,6200.0
2014-04-03 12:10:00,97.18,97.2,97.1,97.11,4100.0,75.6934,75.709,75.6311,75.6389,4100.0
2014-04-03 12:20:00,97.11,97.15,97.11,97.12,2700.0,75.6389,75.67,75.6389,75.6466,2700.0
2014-04-03 12:30:00,97.13,97.13,97.05,97.06,3000.0,75.6544,75.6544,75.5921,75.5999,3000.0
2014-04-03 12:40:00,97.05,97.1,97.04,97.06,6900.0,75.5921,75.6311,75.5843,75.5999,6900.0
2014-04-03 12:50:00,97.08,97.14,97.08,97.11,4100.0,75.6155,75.6622,75.6155,75.6389,4100.0
2014-04-03 13:00:00,97.1,97.14,97.09,97.12,3100.0,75.6311,75.6622,75.6233,75.6466,3100.0
2014-04-03 13:10:00,97.14,97.16,97.1,97.16,3400.0,75.6622,75.6778,75.6311,75.6778,3400.0
2014-04-03 13:20:00,97.17,97.23,97.16,97.23,16100.0,75.6856,75.7323,75.6778,75.7323,16100.0
2014-04-03 13:30:00,97.23,97.24,97.19,97.2,17800.0,75.7323,75.7401,75.7012,75.709,17800.0
2014-04-03 13:40:00,97.23,97.3,97.23,97.26,5100.0,75.7323,75.7868,75.7323,75.7557,5100.0
2014-04-03 13:50:00,97.27,97.27,97.2,97.21,3600.0,75.7635,75.7635,75.709,75.7167,3600.0
2014-04-03 14:00:00,97.22,97.23,97.18,97.21,4600.0,75.7245,75.7323,75.6934,75.7167,4600.0
2014-04-03 14:10:00,97.21,97.24,97.21,97.23,4100.0,75.7167,75.7401,75.7167,75.7323,4100.0
2014-04-03 14:20:00,97.24,97.24,97.16,97.16,7400.0,75.7401,75.7401,75.6778,75.6778,7400.0
2014-04-03 14:30:00,97.16,97.16,97.03,97.05,22600.0,75.6778,75.6778,75.5765,75.5921,22600.0
2014-04-03 14:40:00,97.04,97.11,97.03,97.09,42100.0,75.5843,75.6389,75.5765,75.6233,42100.0
2014-04-03 14:50:00,97.09,97.16,97.08,97.15,43100.0,75.6233,75.6778,75.6155,75.67,43100.0
2014-04-03 15:00:00,97.19,97.2,97.15,97.19,13500.0,75.7012,75.709,75.67,75.7012,13500.0
2014-04-03 15:10:00,97.19,97.23,97.16,97.21,9100.0,75.7012,75.7323,75.6778,75.7167,9100.0
2014-04-03 15:20:00,97.22,97.32,97.19,97.3,10500.0,75.7245,75.8024,75.7012,75.7868,10500.0
2014-04-03 15:30:00,97.31,97.33,97.29,97.33,18000.0,75.7946,75.8102,75.7791,75.8102,18000.0
2014-04-03 15:40:00,97.32,97.38,97.31,97.36,18900.0,75.8024,75.8492,75.7946,75.8336,18900.0
2014-04-03 15:50:00,97.38,97.39,97.27,97.27,344700.0,75.8492,75.8569,75.7635,75.7635,344700.0
2014-04-04 09:30:00,97.94,97.94,97.69,97.71,58700.0,76.2853,76.2853,76.0906,76.1062,58700.0
2014-04-04 09:40:00,97.7,97.7,97.56,97.6,60500.0,76.0984,76.0984,75.9894,76.0205,60500.0
2014-04-04 09:50:00,97.59,97.72,97.55,97.68,24100.0,76.0127,76.114,75.9816,76.0828,24100.0
2014-04-04 10:00:00,97.66,97.81,97.66,97.79,71100.0,76.0673,76.1841,76.0673,76.1685,71100.0
2014-04-04 10:10:00,97.81,97.88,97.76,97.82,220600.0,76.1841,76.2386,76.1451,76.1919,220600.0
2014-04-04 10:20:00,97.83,97.84,97.74,97.82,95800.0,76.1997,76.2075,76.1296,76.1919,95800.0
2014-04-04 10:30:00,97.83,97.94,97.83,97.84,20200.0,76.1997,76.2853,76.1997,76.2075,20200.0
2014-04-04 10:40:00,97.84,97.86,97.76,97.78,15900.0,76.2075,76.223,76.1451,76.1607,15900.0
2014-04-04 10:50:00,97.8,97.83,97.75,97.79,27000.0,76.1763,76.1997,76.1374,76.1685,27000.0
2014-04-04 11:00:00,97.79,97.79,97.5,97.5,43500.0,76.1685,76.1685,75.9426,75.9426,43500.0
2014-04-04 11:10:00,97.51,97.59,97.48,97.5,59900.0,75.9504,76.0127,75.927,75.9426,59900.0
2014-04-04 11:20:00,97.48,97.56,97.43,97.47,53700.0,75.927,75.9894,75.8881,75.9193,53700.0
2014-04-04 11:30:00,97.47,97.56,97.42,97.44,20200.0,75.9193,75.9894,75.8803,75.8959,20200.0
2014-04-04 11:40:00,97.43,97.43,97.16,97.2,44600.0,75.8881,75.8881,75.6778,75.709,44600.0
2014-04-04 11:50:00,97.2,97.31,97.17,97.31,21100.0,75.709,75.7946,75.6856,75.7946,21100.0
2014-04-04 12:00:00,97.3,97.3,97.02,97.06,48700.0,75.7868,75.7868,75.5688,75.5999,48700.0
2014-04-04 12:10:00,97.06,97.11,96.97,97.09,23300.0,75.5999,75.6389,75.5298,75.6233,23300.0
2014-04-04 12:20:00,97.09,97.17,97.06,97.07,82200.0,75.6233,75.6856,75.5999,75.6077,82200.0
2014-04-04 12:30:00,97.08,97.15,97.05,97.05,12200.0,75.6155,75.67,75.5921,75.5921,12200.0
2014-04-04 12:40:00,97.09,97.09,96.91,96.99,7100.0,75.6233,75.6233,75.4831,75.5454,7100.0
2014-04-04 12:50:00,96.97,96.97,96.84,96.91,14900.0,75.5298,75.5298,75.4286,75.4831,14900.0
2014-04-04 13:00:00,96.91,96.95,96.8,96.9,19200.0,75.4831,75.5142,75.3974,75.4753,19200.0
2014-04-04 13:10:00,96.9,97.0,96.87,96.96,30400.0,75.4753,75.5532,75.4519,75.522,30400.0
2014-04-04 13:20:00,96.97,96.97,96.83,96.84,27700.0,75.5298,75.5298,75.4208,75.4286,27700.0
2014-04-04 13:30:00,96.83,96.86,96.76,96.82,41200.0,75.4208,75.4441,75.3662,75.413,41200.0
2014-04-04 13:40:00,96.82,96.84,96.74,96.77,27200.0,75.413,75.4286,75.3507,75.374,27200.0
2014-04-04 13:50:00,96.77,96.82,96.69,96.73,34700.0,75.374,75.413,75.3117,75.3429,34700.0
2014-04-04 14:00:00,96.71,96.79,96.62,96.62,37700.0,75.3273,75.3896,75.2572,75.2572,37700.0
2014-04-04 14:10:00,96.63,96.8,96.6,96.74,34300.0,75.265,75.3974,75.2416,75.3507,34300.0
2014-04-04 14:20:00,96.74,96.76,96.59,96.6,23800.0,75.3507,75.3662,75.2338,75.2416,23800.0
2014-04-04 14:30:00,96.59,96.64,96.43,96.46,27700.0,75.2338,75.2728,75.1092,75.1326,27700.0
2014-04-04 14:40:00,96.47,96.52,96.36,96.45,90100.0,75.1404,75.1793,75.0547,75.1248,90100.0
2014-04-04 14:50:00,96.47,96.55,96.46,96.55,37600.0,75.1404,75.2027,75.1326,75.2027,37600.0
2014-04-04 15:00:00,96.56,96.57,96.39,96.44,59400.0,75.2105,75.2183,75.078,75.117,59400.0
2014-04-04 15:10:00,96.44,96.59,96.44,96.58,47000.0,75.117,75.2338,75.117,75.226,47000.0
2014-04-04 15:20:00,96.59,96.68,96.55,96.62,32800.0,75.2338,75.3039,75.2027,75.2572,32800.0
2014-04-04 15:30:00,96.6,96.62,96.5,96.53,33000.0,75.2416,75.2572,75.1637,75.1871,33000.0
2014-04-04 15:40:00,96.53,96.56,96.45,96.54,26400.0,75.1871,75.2105,75.1248,75.1949,26400.0
2014-04-04 15:50:00,96.54,96.57,96.43,96.43,34100.0,75.1949,75.2183,75.1092,75.1092,34100.0
2014-04-07 09:30:00,96.21,96.36,96.06,96.06,29500.0,74.9378,75.0547,74.821,74.821,29500.0
2014-04-07 09:40:00,96.02,96.07,95.91,95.98,21100.0,74.7899,74.8288,74.7042,74.7587,21100.0
2014-04-07 09:50:00,95.98,96.23,95.98,96.23,9300.0,74.7587,74.9534,74.7587,74.9534,9300.0
2014-04-07 10:00:00,96.26,96.26,96.1,96.18,30300.0,74.9768,74.9768,74.8522,74.9145,30300.0
2014-04-07 10:10:00,96.19,96.3,96.13,96.16,15800.0,74.9223,75.0079,74.8755,74.8989,15800.0
2014-04-07 10:20:00,96.16,96.18,96.05,96.06,9900.0,74.8989,74.9145,74.8132,74.821,9900.0
2014-04-07 10:30:00,95.99,96.09,95.94,95.96,17500.0,74.7665,74.8444,74.7275,74.7431,17500.0
2014-04-07 10:40:00,95.95,95.98,95.85,95.88,29300.0,74.7353,74.7587,74.6574,74.6808,29300.0
2014-04-07 10:50:00,95.85,95.91,95.82,95.87,40300.0,74.6574,74.7042,74.6341,74.673,40300.0
2014-04-07 11:00:00,95.86,96.0,95.81,95.91,155700.0,74.6652,74.7743,74.6263,74.7042,155700.0
2014-04-07 11:10:00,95.91,95.92,95.84,95.88,16800.0,74.7042,74.712,74.6497,74.6808,16800.0
2014-04-07 11:20:00,95.79,95.82,95.77,95.81,13200.0,74.6107,74.6341,74.5951,74.6263,13200.0
2014-04-07 11:30:00,95.82,95.9,95.77,95.82,19500.0,74.6341,74.6964,74.5951,74.6341,19500.0
2014-04-07 11:40:00,95.81,95.82,95.75,95.75,17100.0,74.6263,74.6341,74.5796,74.5796,17100.0
2014-04-07 11:50:00,95.74,95.75,95.6,95.63,39500.0,74.5718,74.5796,74.4627,74.4861,39500.0
2014-04-07 12:00:00,95.6,95.65,95.56,95.56,11600.0,74.4627,74.5017,74.4316,74.4316,11600.0
2014-04-07 12:10:00,95.55,95.57,95.44,95.44,3800.0,74.4238,74.4394,74.3381,74.3381,3800.0
2014-04-07 12:20:00,95.45,95.52,95.43,95.47,13400.0,74.3459,74.4004,74.3303,74.3615,13400.0
2014-04-07 12:30:00,95.47,95.6,95.46,95.57,17800.0,74.3615,74.4627,74.3537,74.4394,17800.0
2014-04-07 12:40:00,95.58,95.6,95.51,95.52,14000.0,74.4471,74.4627,74.3926,74.4004,14000.0
2014-04-07 12:50:00,95.54,95.6,95.52,95.57,47600.0,74.416,74.4627,74.4004,74.4394,47600.0
2014-04-07 13:00:00,95.55,95.58,95.38,95.39,44800.0,74.4238,74.4471,74.2914,74.2992,44800.0
2014-04-07 13:10:00,95.4,95.42,95.34,95.39,14700.0,74.3069,74.3225,74.2602,74.2992,14700.0
2014-04-07 13:20:00,95.38,95.49,95.38,95.39,123400.0,74.2914,74.377,74.2914,74.2992,123400.0
2014-04-07 13:30:00,95.4,95.42,95.3,95.3,106900.0,74.3069,74.3225,74.229,74.229,106900.0
2014-04-07 13:40:00,95.29,95.38,95.29,95.36,38400.0,74.2213,74.2914,74.2213,74.2758,38400.0
2014-04-07 13:50:00,95.35,95.36,95.3,95.32,51900.0,74.268,74.2758,74.229,74.2446,51900.0
2014-04-07 14:00:00,95.3,95.41,95.29,95.39,33100.0,74.229,74.3147,74.2213,74.2992,33100.0
2014-04-07 14:10:00,95.4,95.4,95.28,95.33,100700.0,74.3069,74.3069,74.2135,74.2524,100700.0
2014-04-07 14:20:00,95.29,95.3,95.23,95.26,43500.0,74.2213,74.229,74.1745,74.1979,43500.0
2014-04-07 14:30:00,95.26,95.28,95.2,95.27,21200.0,74.1979,74.2135,74.1512,74.2057,21200.0
2014-04-07 14:40:00,95.29,95.42,95.25,95.42,33700.0,74.2213,74.3225,74.1901,74.3225,33700.0
2014-04-07 14:50:00,95.43,95.57,95.4,95.51,87800.0,74.3303,74.4394,74.3069,74.3926,87800.0
2014-04-07 15:00:00,95.51,95.54,95.43,95.51,122400.0,74.3926,74.416,74.3303,74.3926,122400.0
2014-04-07 15:10:00,95.51,95.6,95.45,95.6,44100.0,74.3926,74.4627,74.3459,74.4627,44100.0
2014-04-07 15:20:00,95.59,95.64,95.51,95.62,51700.0,74.4549,74.4939,74.3926,74.4783,51700.0
2014-04-07 15:30:00,95.62,95.62,95.52,95.53,45300.0,74.4783,74.4783,74.4004,74.4082,45300.0
2014-04-07 15:40:00,95.51,95.51,95.38,95.41,52800.0,74.3926,74.3926,74.2914,74.3147,52800.0
2014-04-07 15:50:00,95.39,95.39,95.28,95.29,165500.0,74.2992,74.2992,74.2135,74.2213,165500.0
2014-04-08 09:30:00,95.25,95.37,95.12,95.37,75200.0,74.1901,74.2836,74.0888,74.2836,75200.0
2014-04-08 09:40:00,95.41,95.46,95.32,95.34,11000.0,74.3147,74.3537,74.2446,74.2602,11000.0
2014-04-08 09:50:00,95.31,95.34,95.21,95.21,63100.0,74.2368,74.2602,74.1589,74.1589,63100.0
2014-04-08 10:00:00,95.25,95.34,95.22,95.29,6200.0,74.1901,74.2602,74.1667,74.2213,6200.0
2014-04-08 10:10:00,95.29,95.3,95.18,95.19,44500.0,74.2213,74.229,74.1356,74.1434,44500.0
2014-04-08 10:20:00,95.17,95.19,94.91,94.93,121600.0,74.1278,74.1434,73.9253,73.9409,121600.0
2014-04-08 10:30:00,94.91,95.16,94.91,95.16,63700.0,73.9253,74.12,73.9253,74.12,63700.0
2014-04-08 10:40:00,95.16,95.27,95.11,95.2,16600.0,74.12,74.2057,74.0811,74.1512,16600.0
2014-04-08 10:50:00,95.22,95.38,95.22,95.33,51200.0,74.1667,74.2914,74.1667,74.2524,51200.0
2014-04-08 11:00:00,95.33,95.54,95.33,95.53,24000.0,74.2524,74.416,74.2524,74.4082,24000.0
2014-04-08 11:10:00,95.52,95.63,95.42,95.61,38600.0,74.4004,74.4861,74.3225,74.4705,38600.0
2014-04-08 11:20:00,95.6,95.65,95.53,95.56,21800.0,74.4627,74.5017,74.4082,74.4316,21800.0
2014-04-08 11:30:00,95.55,95.6,95.48,95.53,20700.0,74.4238,74.4627,74.3693,74.4082,20700.0
2014-04-08 11:40:00,95.53,95.53,95.42,95.44,21400.0,74.4082,74.4082,74.3225,74.3381,21400.0
2014-04-08 11:50:00,95.47,95.62,95.46,95.61,33300.0,74.3615,74.4783,74.3537,74.4705,33300.0
2014-04-08 12:00:00,95.59,95.62,95.5,95.56,33000.0,74.4549,74.4783,74.3848,74.4316,33000.0
2014-04-08 12:10:00,95.56,95.63,95.54,95.62,79500.0,74.4316,74.4861,74.416,74.4783,79500.0
2014-04-08 12:20:00,95.6,95.62,95.58,95.62,14400.0,74.4627,74.4783,74.4471,74.4783,14400.0
2014-04-08 12:30:00,95.61,95.61,95.55,95.56,17000.0,74.4705,74.4705,74.4238,74.4316,17000.0
2014-04-08 12:40:00,95.55,95.55,95.48,95.49,21700.0,74.4238,74.4238,74.3693,74.377,21700.0
2014-04-08 12:50:00,95.48,95.49,95.43,95.47,26700.0,74.3693,74.377,74.3303,74.3615,26700.0
2014-04-08 13:00:00,95.45,95.5,95.45,95.48,12200.0,74.3459,74.3848,74.3459,74.3693,12200.0
2014-04-08 13:10:00,95.48,95.64,95.48,95.63,15000.0,74.3693,74.4939,74.3693,74.4861,15000.0
2014-04-08 13:20:00,95.64,95.79,95.64,95.76,29700.0,74.4939,74.6107,74.4939,74.5873,29700.0
2014-04-08 13:30:00,95.77,95.77,95.69,95.7,9300.0,74.5951,74.5951,74.5328,74.5406,9300.0
2014-04-08 13:40:00,95.73,95.74,95.64,95.67,35600.0,74.564,74.5718,74.4939,74.5172,35600.0
2014-04-08 13:50:00,95.67,95.75,95.65,95.75,40300.0,74.5172,74.5796,74.5017,74.5796,40300.0
2014-04-08 14:00:00,95.75,95.76,95.52,95.55,20300.0,74.5796,74.5873,74.4004,74.4238,20300.0
2014-04-08 14:10:00,95.54,95.61,95.46,95.51,155100.0,74.416,74.4705,74.3537,74.3926,155100.0
2014-04-08 14:20:00,95.51,95.52,95.45,95.48,59700.0,74.3926,74.4004,74.3459,74.3693,59700.0
2014-04-08 14:30:00,95.48,95.53,95.46,95.46,22800.0,74.3693,74.4082,74.3537,74.3537,22800.0
2014-04-08 14:40:00,95.47,95.49,95.4,95.48,64400.0,74.3615,74.377,74.3069,74.3693,64400.0
2014-04-08 14:50:00,95.49,95.53,95.47,95.52,30500.0,74.377,74.4082,74.3615,74.4004,30500.0
2014-04-08 15:00:00,95.5,95.5,95.44,95.45,33600.0,74.3848,74.3848,74.3381,74.3459,33600.0
2014-04-08 15:10:00,95.47,95.52,95.4,95.5,19200.0,74.3615,74.4004,74.3069,74.3848,19200.0
2014-04-08 15:20:00,95.51,95.63,95.51,95.62,50500.0,74.3926,74.4861,74.3926,74.4783,50500.0
2014-04-08 15:30:00,95.61,95.68,95.59,95.67,45800.0,74.4705,74.525,74.4549,74.5172,45800.0
2014-04-08 15:40:00,95.66,95.7,95.63,95.66,18800.0,74.5095,74.5406,74.4861,74.5095,18800.0
2014-04-08 15:50:00,95.64,95.68,95.59,95.62,40900.0,74.4939,74.525,74.4549,74.4783,40900.0
2014-04-09 09:30:00,95.92,95.95,95.8,95.82,17900.0,74.712,74.7353,74.6185,74.6341,17900.0
2014-04-09 09:40:00,95.84,95.84,95.66,95.68,11700.0,74.6497,74.6497,74.5095,74.525,11700.0
2014-04-09 09:50:00,95.65,95.75,95.6,95.74,10100.0,74.5017,74.5796,74.4627,74.5718,10100.0
2014-04-09 10:00:00,95.66,95.71,95.6,95.61,16700.0,74.5095,74.5484,74.4627,74.4705,16700.0
2014-04-09 10:10:00,95.59,95.73,95.55,95.68,21700.0,74.4549,74.564,74.4238,74.525,21700.0
2014-04-09 10:20:00,95.69,95.8,95.69,95.71,61100.0,74.5328,74.6185,74.5328,74.5484,61100.0
2014-04-09 10:30:00,95.72,95.86,95.72,95.74,38400.0,74.5562,74.6652,74.5562,74.5718,38400.0
2014-04-09 10:40:00,95.75,95.82,95.67,95.7,29900.0,74.5796,74.6341,74.5172,74.5406,29900.0
2014-04-09 10:50:00,95.71,95.72,95.64,95.64,14100.0,74.5484,74.5562,74.4939,74.4939,14100.0
2014-04-09 11:00:00,95.65,95.67,95.61,95.66,7300.0,74.5017,74.5172,74.4705,74.5095,7300.0
2014-04-09 11:10:00,95.67,95.77,95.65,95.77,10000.0,74.5172,74.5951,74.5017,74.5951,10000.0
2014-04-09 11:20:00,95.77,95.77,95.67,95.7,5000.0,74.5951,74.5951,74.5172,74.5406,5000.0
2014-04-09 11:30:00,95.68,95.76,95.66,95.74,15000.0,74.525,74.5873,74.5095,74.5718,15000.0
2014-04-09 11:40:00,95.75,95.81,95.73,95.79,9800.0,74.5796,74.6263,74.564,74.6107,9800.0
2014-04-09 11:50:00,95.8,95.84,95.8,95.82,4900.0,74.6185,74.6497,74.6185,74.6341,4900.0
2014-04-09 12:00:00,95.81,95.84,95.79,95.81,3700.0,74.6263,74.6497,74.6107,74.6263,3700.0
2014-04-09 12:10:00,95.82,95.85,95.78,95.84,4400.0,74.6341,74.6574,74.6029,74.6497,4400.0
2014-04-09 12:20:00,95.85,95.96,95.85,95.93,13800.0,74.6574,74.7431,74.6574,74.7198,13800.0
2014-04-09 12:30:00,95.93,95.95,95.91,95.92,20500.0,74.7198,74.7353,74.7042,74.712,20500.0
2014-04-09 12:40:00,95.92,95.95,95.9,95.95,15300.0,74.712,74.7353,74.6964,74.7353,15300.0
2014-04-09 12:50:00,95.94,95.95,95.88,95.88,15600.0,74.7275,74.7353,74.6808,74.6808,15600.0
2014-04-09 13:00:00,95.88,95.94,95.88,95.89,16400.0,74.6808,74.7275,74.6808,74.6886,16400.0
2014-04-09 13:10:00,95.88,95.92,95.87,95.9,6900.0,74.6808,74.712,74.673,74.6964,6900.0
2014-04-09 13:20:00,95.91,95.91,95.88,95.89,49200.0,74.7042,74.7042,74.6808,74.6886,49200.0
2014-04-09 13:30:00,95.88,95.88,95.84,95.87,20000.0,74.6808,74.6808,74.6497,74.673,20000.0
2014-04-09 13:40:00,95.87,95.92,95.84,95.89,12300.0,74.673,74.712,74.6497,74.6886,12300.0
2014-04-09 13:50:00,95.89,95.94,95.86,95.86,13300.0,74.6886,74.7275,74.6652,74.6652,13300.0
2014-04-09 14:00:00,95.86,96.18,95.86,96.18,169200.0,74.6652,74.9145,74.6652,74.9145,169200.0
2014-04-09 14:10:00,96.18,96.29,96.14,96.26,42900.0,74.9145,75.0002,74.8833,74.9768,42900.0
2014-04-09 14:20:00,96.29,96.39,96.29,96.33,31300.0,75.0002,75.078,75.0002,75.0313,31300.0
2014-04-09 14:30:00,96.34,96.4,96.29,96.3,64100.0,75.0391,75.0858,75.0002,75.0079,64100.0
2014-04-09 14:40:00,96.3,96.32,96.26,96.27,24400.0,75.0079,75.0235,74.9768,74.9846,24400.0
2014-04-09 14:50:00,96.26,96.27,96.16,96.19,34500.0,74.9768,74.9846,74.8989,74.9223,34500.0
2014-04-09 15:00:00,96.18,96.29,96.17,96.26,21700.0,74.9145,75.0002,74.9067,74.9768,21700.0
2014-04-09 15:10:00,96.27,96.31,96.26,96.29,6200.0,74.9846,75.0157,74.9768,75.0002,6200.0
2014-04-09 15:20:00,96.29,96.33,96.24,96.26,28000.0,75.0002,75.0313,74.9612,74.9768,28000.0
2014-04-09 15:30:00,96.26,96.4,96.25,96.39,28700.0,74.9768,75.0858,74.969,75.078,28700.0
2014-04-09 15:40:00,96.39,96.42,96.35,96.42,14600.0,75.078,75.1014,75.0469,75.1014,14600.0
2014-04-09 15:50:00,96.44,96.45,96.36,96.45,59700.0,75.117,75.1248,75.0547,75.1248,59700.0
2014-04-10 09:30:00,96.4,96.44,96.23,96.3,23100.0,75.0858,75.117,74.9534,75.0079,23100.0
2014-04-10 09:40:00,96.32,96.46,96.32,96.39,22200.0,75.0235,75.1326,75.0235,75.078,22200.0
2014-04-10 09:50:00,96.37,96.39,96.3,96.35,7800.0,75.0625,75.078,75.0079,75.0469,7800.0
2014-04-10 10:00:00,96.38,96.38,96.27,96.38,16300.0,75.0703,75.0703,74.9846,75.0703,16300.0
2014-04-10 10:10:00,96.38,96.46,96.24,96.25,45600.0,75.0703,75.1326,74.9612,74.969,45600.0
2014-04-10 10:20:00,96.28,96.39,96.26,96.39,38100.0,74.9924,75.078,74.9768,75.078,38100.0
2014-04-10 10:30:00,96.4,96.41,96.32,96.34,23600.0,75.0858,75.0936,75.0235,75.0391,23600.0
2014-04-10 10:40:00,96.35,96.36,96.18,96.18,54600.0,75.0469,75.0547,74.9145,74.9145,54600.0
2014-04-10 10:50:00,96.18,96.21,96.06,96.06,10800.0,74.9145,74.9378,74.821,74.821,10800.0
2014-04-10 11:00:00,96.02,96.03,95.87,95.9,20800.0,74.7899,74.7976,74.673,74.6964,20800.0
2014-04-10 11:10:00,95.88,95.99,95.83,95.93,39900.0,74.6808,74.7665,74.6419,74.7198,39900.0
2014-04-10 11:20:00,95.92,95.94,95.74,95.75,22300.0,74.712,74.7275,74.5718,74.5796,22300.0
2014-04-10 11:30:00,95.77,95.85,95.76,95.85,16700.0,74.5951,74.6574,74.5873,74.6574,16700.0
2014-04-10 11:40:00,95.84,95.91,95.81,95.85,9300.0,74.6497,74.7042,74.6263,74.6574,9300.0
2014-04-10 11:50:00,95.84,95.88,95.74,95.74,17900.0,74.6497,74.6808,74.5718,74.5718,17900.0
2014-04-10 12:00:00,95.74,95.8,95.5,95.53,26100.0,74.5718,74.6185,74.3848,74.4082,26100.0
2014-04-10 12:10:00,95.51,95.55,95.39,95.52,13700.0,74.3926,74.4238,74.2992,74.4004,13700.0
2014-04-10 12:20:00,95.55,95.55,95.45,95.48,33900.0,74.4238,74.4238,74.3459,74.3693,33900.0
2014-04-10 12:30:00,95.51,95.53,95.46,95.47,35900.0,74.3926,74.4082,74.3537,74.3615,35900.0
2014-04-10 12:40:00,95.49,95.5,95.34,95.38,30200.0,74.377,74.3848,74.2602,74.2914,30200.0
2014-04-10 12:50:00,95.36,95.39,95.24,95.24,17600.0,74.2758,74.2992,74.1823,74.1823,17600.0
2014-04-10 13:00:00,95.24,95.36,95.21,95.31,21500.0,74.1823,74.2758,74.1589,74.2368,21500.0
2014-04-10 13:10:00,95.32,95.35,95.09,95.11,68800.0,74.2446,74.268,74.0655,74.0811,68800.0
2014-04-10 13:20:00,95.08,95.08,94.98,95.08,31900.0,74.0577,74.0577,73.9798,74.0577,31900.0
2014-04-10 13:30:00,95.1,95.16,95.09,95.14,45800.0,74.0733,74.12,74.0655,74.1044,45800.0
2014-04-10 13:40:00,95.12,95.16,95.08,95.15,23000.0,74.0888,74.12,74.0577,74.1122,23000.0
2014-04-10 13:50:00,95.16,95.26,95.08,95.25,30500.0,74.12,74.1979,74.0577,74.1901,30500.0
2014-04-10 14:00:00,95.24,95.36,95.21,95.3,18200.0,74.1823,74.2758,74.1589,74.229,18200.0
2014-04-10 14:10:00,95.32,95.37,95.29,95.32,87700.0,74.2446,74.2836,74.2213,74.2446,87700.0
2014-04-10 14:20:00,95.29,95.33,95.2,95.2,15500.0,74.2213,74.2524,74.1512,74.1512,15500.0
2014-04-10 14:30:00,95.16,95.17,95.04,95.13,31800.0,74.12,74.1278,74.0265,74.0966,31800.0
2014-04-10 14:40:00,95.14,95.18,94.98,95.0,72900.0,74.1044,74.1356,73.9798,73.9954,72900.0
2014-04-10 14:50:00,94.99,95.07,94.93,94.97,60300.0,73.9876,74.0499,73.9409,73.972,60300.0
2014-04-10 15:00:00,94.95,94.96,94.59,94.59,99800.0,73.9564,73.9642,73.676,73.676,99800.0
2014-04-10 15:10:00,94.58,94.8,94.57,94.8,47700.0,73.6682,73.8396,73.6605,73.8396,47700.0
2014-04-10 15:20:00,94.81,94.81,94.66,94.71,48100.0,73.8474,73.8474,73.7306,73.7695,48100.0
2014-04-10 15:30:00,94.69,94.88,94.66,94.85,53300.0,73.7539,73.9019,73.7306,73.8785,53300.0
2014-04-10 15:40:00,94.85,94.97,94.78,94.96,46100.0,73.8785,73.972,73.824,73.9642,46100.0
2014-04-10 15:50:00,94.95,94.96,94.66,94.66,108000.0,73.9564,73.9642,73.7306,73.7306,108000.0
2014-04-11 09:30:00,94.18,94.23,94.0,94.18,64000.0,73.3567,73.3956,73.2165,73.3567,64000.0
2014-04-11 09:40:00,94.23,94.31,94.19,94.29,137900.0,73.3956,73.4579,73.3645,73.4424,137900.0
2014-04-11 09:50:00,94.28,94.48,94.28,94.39,59100.0,73.4346,73.5904,73.4346,73.5203,59100.0
2014-04-11 10:00:00,94.42,94.44,94.22,94.25,44300.0,73.5436,73.5592,73.3878,73.4112,44300.0
2014-04-11 10:10:00,94.27,94.33,94.08,94.1,161200.0,73.4268,73.4735,73.2788,73.2944,161200.0
2014-04-11 10:20:00,94.12,94.3,94.1,94.24,58500.0,73.3099,73.4502,73.2944,73.4034,58500.0
2014-04-11 10:30:00,94.23,94.4,94.22,94.3,52900.0,73.3956,73.528,73.3878,73.4502,52900.0
2014-04-11 10:40:00,94.29,94.46,94.28,94.45,100600.0,73.4424,73.5748,73.4346,73.567,100600.0
2014-04-11 10:50:00,94.44,94.68,94.41,94.61,78100.0,73.5592,73.7461,73.5358,73.6916,78100.0
2014-04-11 11:00:00,94.61,94.63,94.49,94.49,82200.0,73.6916,73.7072,73.5981,73.5981,82200.0
2014-04-11 11:10:00,94.5,94.75,94.5,94.71,59000.0,73.6059,73.8007,73.6059,73.7695,59000.0
2014-04-11 11:20:00,94.71,94.71,94.47,94.51,65900.0,73.7695,73.7695,73.5826,73.6137,65900.0
2014-04-11 11:30:00,94.5,94.54,94.36,94.45,198800.0,73.6059,73.6371,73.4969,73.567,198800.0
2014-04-11 11:40:00,94.45,94.48,94.25,94.31,51900.0,73.567,73.5904,73.4112,73.4579,51900.0
2014-04-11 11:50:00,94.31,94.36,94.26,94.36,36300.0,73.4579,73.4969,73.419,73.4969,36300.0
2014-04-11 12:00:00,94.36,94.48,94.36,94.39,33400.0,73.4969,73.5904,73.4969,73.5203,33400.0
2014-04-11 12:10:00,94.38,94.4,94.25,94.34,36300.0,73.5125,73.528,73.4112,73.4813,36300.0
2014-04-11 12:20:00,94.31,94.35,94.26,94.3,21700.0,73.4579,73.4891,73.419,73.4502,21700.0
2014-04-11 12:30:00,94.31,94.35,94.28,94.35,23300.0,73.4579,73.4891,73.4346,73.4891,23300.0
2014-04-11 12:40:00,94.34,94.4,94.34,94.37,17500.0,73.4813,73.528,73.4813,73.5047,17500.0
2014-04-11 12:50:00,94.36,94.36,94.26,94.32,27400.0,73.4969,73.4969,73.419,73.4657,27400.0
2014-04-11 13:00:00,94.31,94.33,94.12,94.18,24700.0,73.4579,73.4735,73.3099,73.3567,24700.0
2014-04-11 13:10:00,94.17,94.25,94.15,94.18,14100.0,73.3489,73.4112,73.3333,73.3567,14100.0
2014-04-11 13:20:00,94.16,94.21,94.12,94.17,55200.0,73.3411,73.3801,73.3099,73.3489,55200.0
2014-04-11 13:30:00,94.15,94.19,94.09,94.18,15400.0,73.3333,73.3645,73.2866,73.3567,15400.0
2014-04-11 13:40:00,94.2,94.32,94.2,94.27,17200.0,73.3723,73.4657,73.3723,73.4268,17200.0
2014-04-11 13:50:00,94.28,94.29,94.14,94.15,20400.0,73.4346,73.4424,73.3255,73.3333,20400.0
2014-04-11 14:00:00,94.14,94.25,94.13,94.19,48400.0,73.3255,73.4112,73.3177,73.3645,48400.0
2014-04-11 14:10:00,94.18,94.18,94.03,94.06,24400.0,73.3567,73.3567,73.2398,73.2632,24400.0
2014-04-11 14:20:00,94.07,94.1,93.97,94.0,45400.0,73.271,73.2944,73.1931,73.2165,45400.0
2014-04-11 14:30:00,93.99,94.02,93.91,93.91,21000.0,73.2087,73.2321,73.1464,73.1464,21000.0
2014-04-11 14:40:00,93.91,93.95,93.79,93.8,146900.0,73.1464,73.1775,73.0529,73.0607,146900.0
2014-04-11 14:50:00,93.81,94.03,93.81,93.98,110700.0,73.0685,73.2398,73.0685,73.2009,110700.0
2014-04-11 15:00:00,93.97,94.02,93.86,94.01,162100.0,73.1931,73.2321,73.1074,73.2243,162100.0
2014-04-11 15:10:00,94.01,94.02,93.93,94.0,85000.0,73.2243,73.2321,73.162,73.2165,85000.0
2014-04-11 15:20:00,94.0,94.19,94.0,94.13,68200.0,73.2165,73.3645,73.2165,73.3177,68200.0
2014-04-11 15:30:00,94.12,94.12,94.02,94.06,33600.0,73.3099,73.3099,73.2321,73.2632,33600.0
2014-04-11 15:40:00,94.07,94.16,93.95,94.05,77300.0,73.271,73.3411,73.1775,73.2554,77300.0
2014-04-11 15:50:00,94.03,94.04,93.88,93.89,115200.0,73.2398,73.2476,73.123,73.1308,115200.0
2014-04-14 09:30:00,94.68,94.75,94.32,94.39,53600.0,73.7461,73.8007,73.4657,73.5203,53600.0
2014-04-14 09:40:00,94.44,94.44,94.2,94.26,64000.0,73.5592,73.5592,73.3723,73.419,64000.0
2014-04-14 09:50:00,94.27,94.34,94.18,94.24,23000.0,73.4268,73.4813,73.3567,73.4034,23000.0
2014-04-14 10:00:00,94.2,94.37,94.17,94.36,31400.0,73.3723,73.5047,73.3489,73.4969,31400.0
2014-04-14 10:10:00,94.34,94.37,94.26,94.33,30900.0,73.4813,73.5047,73.419,73.4735,30900.0
2014-04-14 10:20:00,94.29,94.35,94.24,94.29,57300.0,73.4424,73.4891,73.4034,73.4424,57300.0
2014-04-14 10:30:00,94.3,94.46,94.28,94.42,53700.0,73.4502,73.5748,73.4346,73.5436,53700.0
2014-04-14 10:40:00,94.44,94.53,94.41,94.47,28100.0,73.5592,73.6293,73.5358,73.5826,28100.0
2014-04-14 10:50:00,94.47,94.65,94.45,94.63,61000.0,73.5826,73.7228,73.567,73.7072,61000.0
2014-04-14 11:00:00,94.64,94.64,94.49,94.49,90200.0,73.715,73.715,73.5981,73.5981,90200.0
2014-04-14 11:10:00,94.43,94.52,94.42,94.52,23500.0,73.5514,73.6215,73.5436,73.6215,23500.0
2014-04-14 11:20:00,94.49,94.52,94.46,94.5,26900.0,73.5981,73.6215,73.5748,73.6059,26900.0
2014-04-14 11:30:00,94.51,94.61,94.51,94.61,18100.0,73.6137,73.6916,73.6137,73.6916,18100.0
2014-04-14 11:40:00,94.61,94.61,94.54,94.57,25300.0,73.6916,73.6916,73.6371,73.6605,25300.0
2014-04-14 11:50:00,94.56,94.6,94.48,94.48,48800.0,73.6527,73.6838,73.5904,73.5904,48800.0
2014-04-14 12:00:00,94.49,94.53,94.47,94.52,129300.0,73.5981,73.6293,73.5826,73.6215,129300.0
2014-04-14 12:10:00,94.53,94.6,94.52,94.58,52500.0,73.6293,73.6838,73.6215,73.6682,52500.0
2014-04-14 12:20:00,94.58,94.61,94.54,94.61,36900.0,73.6682,73.6916,73.6371,73.6916,36900.0
2014-04-14 12:30:00,94.62,94.7,94.58,94.66,67600.0,73.6994,73.7617,73.6682,73.7306,67600.0
2014-04-14 12:40:00,94.66,94.68,94.62,94.65,39500.0,73.7306,73.7461,73.6994,73.7228,39500.0
2014-04-14 12:50:00,94.65,94.68,94.62,94.62,38400.0,73.7228,73.7461,73.6994,73.6994,38400.0
2014-04-14 13:00:00,94.64,94.64,94.59,94.61,26600.0,73.715,73.715,73.676,73.6916,26600.0
2014-04-14 13:10:00,94.61,94.61,94.51,94.53,45300.0,73.6916,73.6916,73.6137,73.6293,45300.0
2014-04-14 13:20:00,94.53,94.53,94.44,94.46,75300.0,73.6293,73.6293,73.5592,73.5748,75300.0
2014-04-14 13:30:00,94.46,94.56,94.45,94.55,130900.0,73.5748,73.6527,73.567,73.6449,130900.0
2014-04-14 13:40:00,94.55,94.57,94.42,94.43,122900.0,73.6449,73.6605,73.5436,73.5514,122900.0
2014-04-14 13:50:00,94.43,94.46,94.41,94.43,68400.0,73.5514,73.5748,73.5358,73.5514,68400.0
2014-04-14 14:00:00,94.42,94.48,94.36,94.47,82600.0,73.5436,73.5904,73.4969,73.5826,82600.0
2014-04-14 14:10:00,94.48,94.49,94.38,94.38,82100.0,73.5904,73.5981,73.5125,73.5125,82100.0
2014-04-14 14:20:00,94.38,94.39,94.24,94.26,60600.0,73.5125,73.5203,73.4034,73.419,60600.0
2014-04-14 14:30:00,94.26,94.28,94.18,94.26,54400.0,73.419,73.4346,73.3567,73.419,54400.0
2014-04-14 14:40:00,94.25,94.3,94.21,94.3,46900.0,73.4112,73.4502,73.3801,73.4502,46900.0
2014-04-14 14:50:00,94.31,94.35,94.21,94.21,55800.0,73.4579,73.4891,73.3801,73.3801,55800.0
2014-04-14 15:00:00,94.22,94.22,94.06,94.06,219100.0,73.3878,73.3878,73.2632,73.2632,219100.0
2014-04-14 15:10:00,94.07,94.09,93.81,93.94,197400.0,73.271,73.2866,73.0685,73.1697,197400.0
2014-04-14 15:20:00,93.94,94.07,93.93,94.07,46800.0,73.1697,73.271,73.162,73.271,46800.0
2014-04-14 15:30:00,94.08,94.32,94.08,94.32,60800.0,73.2788,73.4657,73.2788,73.4657,60800.0
2014-04-14 15:40:00,94.32,94.47,94.25,94.42,64400.0,73.4657,73.5826,73.4112,73.5436,64400.0
2014-04-14 15:50:00,94.42,94.59,94.42,94.57,58100.0,73.5436,73.676,73.5436,73.6605,58100.0
2014-04-15 09:30:00,94.75,94.96,94.63,94.96,30500.0,73.8007,73.9642,73.7072,73.9642,30500.0
2014-04-15 09:40:00,94.99,95.14,94.94,95.13,25100.0,73.9876,74.1044,73.9486,74.0966,25100.0
2014-04-15 09:50:00,95.15,95.16,95.1,95.11,16300.0,74.1122,74.12,74.0733,74.0811,16300.0
2014-04-15 10:00:00,95.13,95.13,95.02,95.02,5300.0,74.0966,74.0966,74.011,74.011,5300.0
2014-04-15 10:10:00,95.05,95.06,94.77,94.79,48900.0,74.0343,74.0421,73.8162,73.8318,48900.0
2014-04-15 10:20:00,94.78,94.81,94.57,94.62,28200.0,73.824,73.8474,73.6605,73.6994,28200.0
2014-04-15 10:30:00,94.57,94.72,94.44,94.66,40800.0,73.6605,73.7773,73.5592,73.7306,40800.0
2014-04-15 10:40:00,94.7,94.8,94.68,94.73,32500.0,73.7617,73.8396,73.7461,73.7851,32500.0
2014-04-15 10:50:00,94.75,94.81,94.48,94.55,73000.0,73.8007,73.8474,73.5904,73.6449,73000.0
2014-04-15 11:00:00,94.53,94.57,94.31,94.41,183300.0,73.6293,73.6605,73.4579,73.5358,183300.0
2014-04-15 11:10:00,94.42,94.45,94.28,94.4,56700.0,73.5436,73.567,73.4346,73.528,56700.0
2014-04-15 11:20:00,94.4,94.56,94.37,94.52,59300.0,73.528,73.6527,73.5047,73.6215,59300.0
2014-04-15 11:30:00,94.52,94.7,94.49,94.55,43600.0,73.6215,73.7617,73.5981,73.6449,43600.0
2014-04-15 11:40:00,94.55,94.57,94.22,94.27,57900.0,73.6449,73.6605,73.3878,73.4268,57900.0
2014-04-15 11:50:00,94.26,94.32,94.22,94.29,20800.0,73.419,73.4657,73.3878,73.4424,20800.0
2014-04-15 12:00:00,94.24,94.24,94.1,94.16,19200.0,73.4034,73.4034,73.2944,73.3411,19200.0
2014-04-15 12:10:00,94.16,94.26,94.12,94.2,39000.0,73.3411,73.419,73.3099,73.3723,39000.0
2014-04-15 12:20:00,94.23,94.29,94.08,94.29,38700.0,73.3956,73.4424,73.2788,73.4424,38700.0
2014-04-15 12:30:00,94.26,94.28,94.19,94.21,64000.0,73.419,73.4346,73.3645,73.3801,64000.0
2014-04-15 12:40:00,94.2,94.26,94.09,94.1,114400.0,73.3723,73.419,73.2866,73.2944,114400.0
2014-04-15 12:50:00,94.11,94.17,94.06,94.07,29200.0,73.3022,73.3489,73.2632,73.271,29200.0
2014-04-15 13:00:00,94.05,94.18,93.99,94.17,28900.0,73.2554,73.3567,73.2087,73.3489,28900.0
2014-04-15 13:10:00,94.14,94.27,94.09,94.23,32500.0,73.3255,73.4268,73.2866,73.3956,32500.0
2014-04-15 13:20:00,94.26,94.3,94.15,94.3,49500.0,73.419,73.4502,73.3333,73.4502,49500.0
2014-04-15 13:30:00,94.3,94.52,94.26,94.43,31600.0,73.4502,73.6215,73.419,73.5514,31600.0
2014-04-15 13:40:00,94.46,94.55,94.38,94.42,60300.0,73.5748,73.6449,73.5125,73.5436,60300.0
2014-04-15 13:50:00,94.4,94.65,94.4,94.6,114700.0,73.528,73.7228,73.528,73.6838,114700.0
2014-04-15 14:00:00,94.63,94.83,94.62,94.72,41200.0,73.7072,73.863,73.6994,73.7773,41200.0
2014-04-15 14:10:00,94.72,94.81,94.64,94.66,73200.0,73.7773,73.8474,73.715,73.7306,73200.0
2014-04-15 14:20:00,94.67,94.77,94.61,94.72,61200.0,73.7383,73.8162,73.6916,73.7773,61200.0
2014-04-15 14:30:00,94.71,94.95,94.7,94.94,56200.0,73.7695,73.9564,73.7617,73.9486,56200.0
2014-04-15 14:40:00,94.95,95.03,94.91,95.0,45700.0,73.9564,74.0187,73.9253,73.9954,45700.0
2014-04-15 14:50:00,95.0,95.11,94.96,94.96,53500.0,73.9954,74.0811,73.9642,73.9642,53500.0
2014-04-15 15:00:00,94.96,95.05,94.89,94.93,44300.0,73.9642,74.0343,73.9097,73.9409,44300.0
2014-04-15 15:10:00,94.95,95.23,94.94,95.23,89300.0,73.9564,74.1745,73.9486,74.1745,89300.0
2014-04-15 15:20:00,95.24,95.24,95.05,95.18,41800.0,74.1823,74.1823,74.0343,74.1356,41800.0
2014-04-15 15:30:00,95.22,95.22,95.08,95.1,33900.0,74.1667,74.1667,74.0577,74.0733,33900.0
2014-04-15 15:40:00,95.09,95.21,95.03,95.2,38400.0,74.0655,74.1589,74.0187,74.1512,38400.0
2014-04-15 15:50:00,95.22,95.27,95.16,95.25,99300.0,74.1667,74.2057,74.12,74.1901,99300.0
2014-04-16 09:30:00,95.7,95.88,95.7,95.73,24200.0,74.5406,74.6808,74.5406,74.564,24200.0
2014-04-16 09:40:00,95.72,95.81,95.63,95.63,20500.0,74.5562,74.6263,74.4861,74.4861,20500.0
2014-04-16 09:50:00,95.62,95.7,95.54,95.62,60200.0,74.4783,74.5406,74.416,74.4783,60200.0
2014-04-16 10:00:00,95.61,95.64,95.51,95.51,49400.0,74.4705,74.4939,74.3926,74.3926,49400.0
2014-04-16 10:10:00,95.56,95.61,95.49,95.59,37800.0,74.4316,74.4705,74.377,74.4549,37800.0
2014-04-16 10:20:00,95.61,95.66,95.54,95.54,36200.0,74.4705,74.5095,74.416,74.416,36200.0
2014-04-16 10:30:00,95.56,95.66,95.53,95.64,19200.0,74.4316,74.5095,74.4082,74.4939,19200.0
2014-04-16 10:40:00,95.6,95.61,95.49,95.58,22700.0,74.4627,74.4705,74.377,74.4471,22700.0
2014-04-16 10:50:00,95.6,95.64,95.51,95.52,37600.0,74.4627,74.4939,74.3926,74.4004,37600.0
2014-04-16 11:00:00,95.49,95.56,95.44,95.54,23100.0,74.377,74.4316,74.3381,74.416,23100.0
2014-04-16 11:10:00,95.54,95.71,95.53,95.67,37200.0,74.416,74.5484,74.4082,74.5172,37200.0
2014-04-16 11:20:00,95.65,95.74,95.63,95.72,189600.0,74.5017,74.5718,74.4861,74.5562,189600.0
2014-04-16 11:30:00,95.73,95.76,95.69,95.7,15400.0,74.564,74.5873,74.5328,74.5406,15400.0
2014-04-16 11:40:00,95.68,95.72,95.66,95.72,12800.0,74.525,74.5562,74.5095,74.5562,12800.0
2014-04-16 11:50:00,95.72,95.8,95.72,95.76,34600.0,74.5562,74.6185,74.5562,74.5873,34600.0
2014-04-16 12:00:00,95.77,95.9,95.76,95.88,52600.0,74.5951,74.6964,74.5873,74.6808,52600.0
2014-04-16 12:10:00,95.9,95.93,95.86,95.87,32800.0,74.6964,74.7198,74.6652,74.673,32800.0
2014-04-16 12:20:00,95.86,95.9,95.83,95.85,25400.0,74.6652,74.6964,74.6419,74.6574,25400.0
2014-04-16 12:30:00,95.87,95.88,95.76,95.8,24200.0,74.673,74.6808,74.5873,74.6185,24200.0
2014-04-16 12:40:00,95.8,95.86,95.76,95.78,16300.0,74.6185,74.6652,74.5873,74.6029,16300.0
2014-04-16 12:50:00,95.77,95.84,95.71,95.71,14000.0,74.5951,74.6497,74.5484,74.5484,14000.0
2014-04-16 13:00:00,95.71,95.74,95.6,95.72,24800.0,74.5484,74.5718,74.4627,74.5562,24800.0
2014-04-16 13:10:00,95.7,95.8,95.66,95.75,18500.0,74.5406,74.6185,74.5095,74.5796,18500.0
2014-04-16 13:20:00,95.75,95.83,95.74,95.79,46900.0,74.5796,74.6419,74.5718,74.6107,46900.0
2014-04-16 13:30:00,95.79,95.79,95.64,95.71,39800.0,74.6107,74.6107,74.4939,74.5484,39800.0
2014-04-16 13:40:00,95.72,95.8,95.69,95.78,21900.0,74.5562,74.6185,74.5328,74.6029,21900.0
2014-04-16 13:50:00,95.78,95.81,95.72,95.81,15300.0,74.6029,74.6263,74.5562,74.6263,15300.0
2014-04-16 14:00:00,95.82,95.85,95.75,95.81,35900.0,74.6341,74.6574,74.5796,74.6263,35900.0
2014-04-16 14:10:00,95.81,95.85,95.65,95.73,43200.0,74.6263,74.6574,74.5017,74.564,43200.0
2014-04-16 14:20:00,95.73,95.79,95.68,95.76,18200.0,74.564,74.6107,74.525,74.5873,18200.0
2014-04-16 14:30:00,95.78,95.89,95.75,95.84,33900.0,74.6029,74.6886,74.5796,74.6497,33900.0
2014-04-16 14:40:00,95.83,95.93,95.82,95.91,73400.0,74.6419,74.7198,74.6341,74.7042,73400.0
2014-04-16 14:50:00,95.92,95.98,95.9,95.97,35300.0,74.712,74.7587,74.6964,74.7509,35300.0
2014-04-16 15:00:00,95.97,95.98,95.91,95.97,42300.0,74.7509,74.7587,74.7042,74.7509,42300.0
2014-04-16 15:10:00,95.96,96.01,95.95,95.98,11400.0,74.7431,74.7821,74.7353,74.7587,11400.0
2014-04-16 15:20:00,95.97,96.02,95.97,96.01,45400.0,74.7509,74.7899,74.7509,74.7821,45400.0
2014-04-16 15:30:00,96.01,96.04,95.95,96.03,67900.0,74.7821,74.8054,74.7353,74.7976,67900.0
2014-04-16 15:40:00,96.04,96.06,96.0,96.02,23500.0,74.8054,74.821,74.7743,74.7899,23500.0
2014-04-16 15:50:00,96.03,96.11,96.03,96.1,88700.0,74.7976,74.86,74.7976,74.8522,88700.0
2014-04-17 09:30:00,95.99,96.23,95.94,96.17,27000.0,74.7665,74.9534,74.7275,74.9067,27000.0
2014-04-17 09:40:00,96.19,96.26,96.15,96.17,32500.0,74.9223,74.9768,74.8911,74.9067,32500.0
2014-04-17 09:50:00,96.17,96.2,96.04,96.09,32100.0,74.9067,74.9301,74.8054,74.8444,32100.0
2014-04-17 10:00:00,96.13,96.14,96.07,96.12,5400.0,74.8755,74.8833,74.8288,74.8677,5400.0
2014-04-17 10:10:00,96.18,96.23,96.06,96.1,25600.0,74.9145,74.9534,74.821,74.8522,25600.0
2014-04-17 10:20:00,96.09,96.22,96.07,96.22,33900.0,74.8444,74.9456,74.8288,74.9456,33900.0
2014-04-17 10:30:00,96.25,96.34,96.21,96.32,55800.0,74.969,75.0391,74.9378,75.0235,55800.0
2014-04-17 10:40:00,96.33,96.35,96.27,96.27,35800.0,75.0313,75.0469,74.9846,74.9846,35800.0
2014-04-17 10:50:00,96.27,96.37,96.27,96.34,38700.0,74.9846,75.0625,74.9846,75.0391,38700.0
2014-04-17 11:00:00,96.35,96.4,96.33,96.38,25500.0,75.0469,75.0858,75.0313,75.0703,25500.0
2014-04-17 11:10:00,96.38,96.39,96.25,96.28,63800.0,75.0703,75.078,74.969,74.9924,63800.0
2014-04-17 11:20:00,96.3,96.35,96.29,96.33,7100.0,75.0079,75.0469,75.0002,75.0313,7100.0
2014-04-17 11:30:00,96.34,96.34,96.27,96.28,5900.0,75.0391,75.0391,74.9846,74.9924,5900.0
2014-04-17 11:40:00,96.28,96.33,96.26,96.27,11800.0,74.9924,75.0313,74.9768,74.9846,11800.0
2014-04-17 11:50:00,96.27,96.29,96.24,96.28,13400.0,74.9846,75.0002,74.9612,74.9924,13400.0
2014-04-17 12:00:00,96.26,96.35,96.26,96.33,19800.0,74.9768,75.0469,74.9768,75.0313,19800.0
2014-04-17 12:10:00,96.34,96.34,96.24,96.24,26900.0,75.0391,75.0391,74.9612,74.9612,26900.0
2014-04-17 12:20:00,96.23,96.33,96.22,96.33,24600.0,74.9534,75.0313,74.9456,75.0313,24600.0
2014-04-17 12:30:00,96.33,96.36,96.27,96.36,54200.0,75.0313,75.0547,74.9846,75.0547,54200.0
2014-04-17 12:40:00,96.36,96.38,96.32,96.38,39400.0,75.0547,75.0703,75.0235,75.0703,39400.0
2014-04-17 12:50:00,96.38,96.4,96.38,96.39,14700.0,75.0703,75.0858,75.0703,75.078,14700.0
2014-04-17 13:00:00,96.39,96.44,96.38,96.43,28600.0,75.078,75.117,75.0703,75.1092,28600.0
2014-04-17 13:10:00,96.45,96.51,96.44,96.44,23400.0,75.1248,75.1715,75.117,75.117,23400.0
2014-04-17 13:20:00,96.43,96.48,96.43,96.45,6100.0,75.1092,75.1482,75.1092,75.1248,6100.0
2014-04-17 13:30:00,96.48,96.5,96.45,96.48,22300.0,75.1482,75.1637,75.1248,75.1482,22300.0
2014-04-17 13:40:00,96.5,96.59,96.5,96.55,25800.0,75.1637,75.2338,75.1637,75.2027,25800.0
2014-04-17 13:50:00,96.54,96.58,96.53,96.56,48800.0,75.1949,75.226,75.1871,75.2105,48800.0
2014-04-17 14:00:00,96.55,96.57,96.52,96.54,6100.0,75.2027,75.2183,75.1793,75.1949,6100.0
2014-04-17 14:10:00,96.53,96.57,96.53,96.55,75400.0,75.1871,75.2183,75.1871,75.2027,75400.0
2014-04-17 14:20:00,96.55,96.6,96.55,96.58,46200.0,75.2027,75.2416,75.2027,75.226,46200.0
2014-04-17 14:30:00,96.58,96.59,96.51,96.54,15000.0,75.226,75.2338,75.1715,75.1949,15000.0
2014-04-17 14:40:00,96.52,96.54,96.47,96.47,26900.0,75.1793,75.1949,75.1404,75.1404,26900.0
2014-04-17 14:50:00,96.46,96.49,96.44,96.48,16700.0,75.1326,75.1559,75.117,75.1482,16700.0
2014-04-17 15:00:00,96.48,96.54,96.47,96.54,23700.0,75.1482,75.1949,75.1404,75.1949,23700.0
2014-04-17 15:10:00,96.55,96.63,96.55,96.59,26200.0,75.2027,75.265,75.2027,75.2338,26200.0
2014-04-17 15:20:00,96.58,96.59,96.55,96.56,21500.0,75.226,75.2338,75.2027,75.2105,21500.0
2014-04-17 15:30:00,96.55,96.55,96.45,96.45,96300.0,75.2027,75.2027,75.1248,75.1248,96300.0
2014-04-17 15:40:00,96.45,96.47,96.42,96.46,30300.0,75.1248,75.1404,75.1014,75.1326,30300.0
2014-04-17 15:50:00,96.46,96.48,96.36,96.36,48600.0,75.1326,75.1482,75.0547,75.0547,48600.0
2014-04-21 09:30:00,96.52,96.62,96.29,96.45,29500.0,75.1793,75.2572,75.0002,75.1248,29500.0
2014-04-21 09:40:00,96.45,96.54,96.45,96.5,45100.0,75.1248,75.1949,75.1248,75.1637,45100.0
2014-04-21 09:50:00,96.5,96.58,96.5,96.57,47200.0,75.1637,75.226,75.1637,75.2183,47200.0
2014-04-21 10:00:00,96.57,96.65,96.57,96.63,48400.0,75.2183,75.2806,75.2183,75.265,48400.0
2014-04-21 10:10:00,96.63,96.65,96.54,96.56,85800.0,75.265,75.2806,75.1949,75.2105,85800.0
2014-04-21 10:20:00,96.53,96.56,96.5,96.51,21600.0,75.1871,75.2105,75.1637,75.1715,21600.0
2014-04-21 10:30:00,96.5,96.5,96.3,96.32,45300.0,75.1637,75.1637,75.0079,75.0235,45300.0
2014-04-21 10:40:00,96.33,96.4,96.33,96.39,9600.0,75.0313,75.0858,75.0313,75.078,9600.0
2014-04-21 10:50:00,96.39,96.42,96.35,96.37,47100.0,75.078,75.1014,75.0469,75.0625,47100.0
2014-04-21 11:00:00,96.4,96.43,96.36,96.42,22000.0,75.0858,75.1092,75.0547,75.1014,22000.0
2014-04-21 11:10:00,96.43,96.58,96.43,96.58,13900.0,75.1092,75.226,75.1092,75.226,13900.0
2014-04-21 11:20:00,96.55,96.56,96.51,96.54,5800.0,75.2027,75.2105,75.1715,75.1949,5800.0
2014-04-21 11:30:00,96.52,96.55,96.51,96.54,15300.0,75.1793,75.2027,75.1715,75.1949,15300.0
2014-04-21 11:40:00,96.54,96.57,96.49,96.52,6800.0,75.1949,75.2183,75.1559,75.1793,6800.0
2014-04-21 11:50:00,96.49,96.55,96.49,96.54,7700.0,75.1559,75.2027,75.1559,75.1949,7700.0
2014-04-21 12:00:00,96.54,96.58,96.52,96.56,34800.0,75.1949,75.226,75.1793,75.2105,34800.0
2014-04-21 12:10:00,96.55,96.56,96.53,96.54,11300.0,75.2027,75.2105,75.1871,75.1949,11300.0
2014-04-21 12:20:00,96.53,96.56,96.48,96.54,14700.0,75.1871,75.2105,75.1482,75.1949,14700.0
2014-04-21 12:30:00,96.53,96.53,96.48,96.49,2200.0,75.1871,75.1871,75.1482,75.1559,2200.0
2014-04-21 12:40:00,96.49,96.55,96.49,96.51,6000.0,75.1559,75.2027,75.1559,75.1715,6000.0
2014-04-21 12:50:00,96.49,96.53,96.49,96.52,4400.0,75.1559,75.1871,75.1559,75.1793,4400.0
2014-04-21 13:00:00,96.52,96.53,96.5,96.52,7700.0,75.1793,75.1871,75.1637,75.1793,7700.0
2014-04-21 13:10:00,96.51,96.56,96.51,96.55,13300.0,75.1715,75.2105,75.1715,75.2027,13300.0
2014-04-21 13:20:00,96.54,96.56,96.52,96.56,11200.0,75.1949,75.2105,75.1793,75.2105,11200.0
2014-04-21 13:30:00,96.55,96.57,96.53,96.56,12700.0,75.2027,75.2183,75.1871,75.2105,12700.0
2014-04-21 13:40:00,96.57,96.57,96.53,96.53,23900.0,75.2183,75.2183,75.1871,75.1871,23900.0
2014-04-21 13:50:00,96.54,96.58,96.53,96.55,10200.0,75.1949,75.226,75.1871,75.2027,10200.0
2014-04-21 14:00:00,96.58,96.59,96.56,96.56,17200.0,75.226,75.2338,75.2105,75.2105,17200.0
2014-04-21 14:10:00,96.56,96.56,96.54,96.56,9800.0,75.2105,75.2105,75.1949,75.2105,9800.0
2014-04-21 14:20:00,96.57,96.57,96.54,96.57,20100.0,75.2183,75.2183,75.1949,75.2183,20100.0
2014-04-21 14:30:00,96.57,96.6,96.57,96.58,13700.0,75.2183,75.2416,75.2183,75.226,13700.0
2014-04-21 14:40:00,96.59,96.6,96.56,96.6,23600.0,75.2338,75.2416,75.2105,75.2416,23600.0
2014-04-21 14:50:00,96.61,96.62,96.58,96.61,50300.0,75.2494,75.2572,75.226,75.2494,50300.0
2014-04-21 15:00:00,96.61,96.61,96.54,96.54,23400.0,75.2494,75.2494,75.1949,75.1949,23400.0
2014-04-21 15:10:00,96.53,96.56,96.5,96.51,37600.0,75.1871,75.2105,75.1637,75.1715,37600.0
2014-04-21 15:20:00,96.51,96.53,96.5,96.51,31400.0,75.1715,75.1871,75.1637,75.1715,31400.0
2014-04-21 15:30:00,96.51,96.55,96.5,96.55,54600.0,75.1715,75.2027,75.1637,75.2027,54600.0
2014-04-21 15:40:00,96.56,96.6,96.56,96.57,136800.0,75.2105,75.2416,75.2105,75.2183,136800.0
2014-04-21 15:50:00,96.58,96.64,96.58,96.62,79700.0,75.226,75.2728,75.226,75.2572,79700.0
2014-04-22 09:30:00,96.63,96.73,96.52,96.6,39300.0,75.265,75.3429,75.1793,75.2416,39300.0
2014-04-22 09:40:00,96.61,96.61,96.51,96.59,17000.0,75.2494,75.2494,75.1715,75.2338,17000.0
2014-04-22 09:50:00,96.61,96.78,96.6,96.76,9300.0,75.2494,75.3818,75.2416,75.3662,9300.0
2014-04-22 10:00:00,96.79,96.88,96.74,96.85,17100.0,75.3896,75.4597,75.3507,75.4363,17100.0
2014-04-22 10:10:00,96.85,96.92,96.84,96.84,20200.0,75.4363,75.4909,75.4286,75.4286,20200.0
2014-04-22 10:20:00,96.85,96.89,96.83,96.85,24300.0,75.4363,75.4675,75.4208,75.4363,24300.0
2014-04-22 10:30:00,96.86,96.91,96.85,96.89,48600.0,75.4441,75.4831,75.4363,75.4675,48600.0
2014-04-22 10:40:00,96.89,96.89,96.84,96.84,39700.0,75.4675,75.4675,75.4286,75.4286,39700.0
2014-04-22 10:50:00,96.85,96.9,96.84,96.89,79300.0,75.4363,75.4753,75.4286,75.4675,79300.0
2014-04-22 11:00:00,96.89,96.97,96.89,96.91,31800.0,75.4675,75.5298,75.4675,75.4831,31800.0
2014-04-22 11:10:00,96.91,96.97,96.91,96.95,16900.0,75.4831,75.5298,75.4831,75.5142,16900.0
2014-04-22 11:20:00,96.97,97.0,96.95,96.99,17400.0,75.5298,75.5532,75.5142,75.5454,17400.0
2014-04-22 11:30:00,97.0,97.04,96.98,97.04,34300.0,75.5532,75.5843,75.5376,75.5843,34300.0
2014-04-22 11:40:00,97.04,97.04,96.93,96.96,9600.0,75.5843,75.5843,75.4987,75.522,9600.0
2014-04-22 11:50:00,96.95,96.98,96.94,96.97,10300.0,75.5142,75.5376,75.5064,75.5298,10300.0
2014-04-22 12:00:00,96.97,97.0,96.96,96.99,38300.0,75.5298,75.5532,75.522,75.5454,38300.0
2014-04-22 12:10:00,96.99,97.05,96.94,97.04,1019400.0,75.5454,75.5921,75.5064,75.5843,1019400.0
2014-04-22 12:20:00,97.03,97.12,97.03,97.09,32300.0,75.5765,75.6466,75.5765,75.6233,32300.0
2014-04-22 12:30:00,97.09,97.11,97.06,97.08,22500.0,75.6233,75.6389,75.5999,75.6155,22500.0
2014-04-22 12:40:00,97.08,97.09,97.05,97.06,51500.0,75.6155,75.6233,75.5921,75.5999,51500.0
2014-04-22 12:50:00,97.06,97.09,97.05,97.09,10400.0,75.5999,75.6233,75.5921,75.6233,10400.0
2014-04-22 13:00:00,97.1,97.11,97.06,97.08,32800.0,75.6311,75.6389,75.5999,75.6155,32800.0
2014-04-22 13:10:00,97.08,97.12,97.06,97.09,51300.0,75.6155,75.6466,75.5999,75.6233,51300.0
2014-04-22 13:20:00,97.09,97.16,97.09,97.13,22300.0,75.6233,75.6778,75.6233,75.6544,22300.0
2014-04-22 13:30:00,97.13,97.2,97.11,97.18,40200.0,75.6544,75.709,75.6389,75.6934,40200.0
2014-04-22 13:40:00,97.19,97.2,97.13,97.16,24800.0,75.7012,75.709,75.6544,75.6778,24800.0
2014-04-22 13:50:00,97.17,97.2,97.13,97.14,11300.0,75.6856,75.709,75.6544,75.6622,11300.0
2014-04-22 14:00:00,97.14,97.14,97.09,97.1,23400.0,75.6622,75.6622,75.6233,75.6311,23400.0
2014-04-22 14:10:00,97.11,97.12,97.08,97.11,21600.0,75.6389,75.6466,75.6155,75.6389,21600.0
2014-04-22 14:20:00,97.11,97.14,97.09,97.1,36300.0,75.6389,75.6622,75.6233,75.6311,36300.0
2014-04-22 14:30:00,97.11,97.18,97.1,97.17,15600.0,75.6389,75.6934,75.6311,75.6856,15600.0
2014-04-22 14:40:00,97.15,97.17,97.14,97.15,45100.0,75.67,75.6856,75.6622,75.67,45100.0
2014-04-22 14:50:00,97.15,97.16,97.12,97.12,27800.0,75.67,75.6778,75.6466,75.6466,27800.0
2014-04-22 15:00:00,97.11,97.12,97.05,97.05,37900.0,75.6389,75.6466,75.5921,75.5921,37900.0
2014-04-22 15:10:00,97.05,97.07,97.03,97.03,28200.0,75.5921,75.6077,75.5765,75.5765,28200.0
2014-04-22 15:20:00,97.04,97.06,96.99,97.0,7000.0,75.5843,75.5999,75.5454,75.5532,7000.0
2014-04-22 15:30:00,97.0,97.04,96.98,97.0,18800.0,75.5532,75.5843,75.5376,75.5532,18800.0
2014-04-22 15:40:00,96.98,97.02,96.97,97.01,31600.0,75.5376,75.5688,75.5298,75.561,31600.0
2014-04-22 15:50:00,97.01,97.02,96.92,96.94,59700.0,75.561,75.5688,75.4909,75.5064,59700.0
2014-04-23 09:30:00,96.93,96.93,96.85,96.9,29400.0,75.4987,75.4987,75.4363,75.4753,29400.0
2014-04-23 09:40:00,96.91,96.99,96.86,96.86,49500.0,75.4831,75.5454,75.4441,75.4441,49500.0
2014-04-23 09:50:00,96.86,96.92,96.86,96.92,75500.0,75.4441,75.4909,75.4441,75.4909,75500.0
2014-04-23 10:00:00,96.91,96.91,96.77,96.79,50500.0,75.4831,75.4831,75.374,75.3896,50500.0
2014-04-23 10:10:00,96.81,96.92,96.8,96.9,47600.0,75.4052,75.4909,75.3974,75.4753,47600.0
2014-04-23 10:20:00,96.89,96.98,96.89,96.94,49200.0,75.4675,75.5376,75.4675,75.5064,49200.0
2014-04-23 10:30:00,96.96,96.97,96.9,96.97,20600.0,75.522,75.5298,75.4753,75.5298,20600.0
2014-04-23 10:40:00,96.98,97.06,96.98,97.0,28700.0,75.5376,75.5999,75.5376,75.5532,28700.0
2014-04-23 10:50:00,97.01,97.05,96.96,97.0,36600.0,75.561,75.5921,75.522,75.5532,36600.0
2014-04-23 11:00:00,97.02,97.03,96.95,96.97,8800.0,75.5688,75.5765,75.5142,75.5298,8800.0
2014-04-23 11:10:00,96.98,96.99,96.87,96.89,15400.0,75.5376,75.5454,75.4519,75.4675,15400.0
2014-04-23 11:20:00,96.9,96.91,96.83,96.9,31200.0,75.4753,75.4831,75.4208,75.4753,31200.0
2014-04-23 11:30:00,96.9,96.99,96.9,96.99,16500.0,75.4753,75.5454,75.4753,75.5454,16500.0
2014-04-23 11:40:00,96.97,96.99,96.93,96.96,8500.0,75.5298,75.5454,75.4987,75.522,8500.0
2014-04-23 11:50:00,96.96,97.04,96.96,97.0,7500.0,75.522,75.5843,75.522,75.5532,7500.0
2014-04-23 12:00:00,97.01,97.02,96.95,96.95,4600.0,75.561,75.5688,75.5142,75.5142,4600.0
2014-04-23 12:10:00,96.95,96.96,96.94,96.95,26300.0,75.5142,75.522,75.5064,75.5142,26300.0
2014-04-23 12:20:00,96.94,96.97,96.92,96.97,67100.0,75.5064,75.5298,75.4909,75.5298,67100.0
2014-04-23 12:30:00,96.97,97.05,96.95,97.03,188600.0,75.5298,75.5921,75.5142,75.5765,188600.0
2014-04-23 12:40:00,97.03,97.07,97.03,97.05,24400.0,75.5765,75.6077,75.5765,75.5921,24400.0
2014-04-23 12:50:00,97.06,97.07,97.02,97.02,19800.0,75.5999,75.6077,75.5688,75.5688,19800.0
2014-04-23 13:00:00,97.03,97.05,97.0,97.01,12100.0,75.5765,75.5921,75.5532,75.561,12100.0
2014-04-23 13:10:00,97.0,97.02,96.97,96.99,7100.0,75.5532,75.5688,75.5298,75.5454,7100.0
2014-04-23 13:20:00,97.0,97.05,96.97,97.03,26300.0,75.5532,75.5921,75.5298,75.5765,26300.0
2014-04-23 13:30:00,97.04,97.04,96.93,96.94,18200.0,75.5843,75.5843,75.4987,75.5064,18200.0
2014-04-23 13:40:00,96.94,97.0,96.92,96.96,11600.0,75.5064,75.5532,75.4909,75.522,11600.0
2014-04-23 13:50:00,96.96,97.03,96.95,96.99,34500.0,75.522,75.5765,75.5142,75.5454,34500.0
2014-04-23 14:00:00,96.98,97.0,96.94,97.0,11000.0,75.5376,75.5532,75.5064,75.5532,11000.0
2014-04-23 14:10:00,96.99,96.99,96.89,96.9,5400.0,75.5454,75.5454,75.4675,75.4753,5400.0
2014-04-23 14:20:00,96.9,96.95,96.9,96.95,22000.0,75.4753,75.5142,75.4753,75.5142,22000.0
2014-04-23 14:30:00,96.95,96.95,96.9,96.9,9400.0,75.5142,75.5142,75.4753,75.4753,9400.0
2014-04-23 14:40:00,96.9,96.93,96.88,96.89,48700.0,75.4753,75.4987,75.4597,75.4675,48700.0
2014-04-23 14:50:00,96.89,96.98,96.89,96.97,23500.0,75.4675,75.5376,75.4675,75.5298,23500.0
2014-04-23 15:00:00,96.96,96.98,96.92,96.97,5000.0,75.522,75.5376,75.4909,75.5298,5000.0
2014-04-23 15:10:00,96.99,97.0,96.94,96.95,13100.0,75.5454,75.5532,75.5064,75.5142,13100.0
2014-04-23 15:20:00,96.98,96.99,96.92,96.94,25700.0,75.5376,75.5454,75.4909,75.5064,25700.0
2014-04-23 15:30:00,96.94,96.98,96.92,96.97,24400.0,75.5064,75.5376,75.4909,75.5298,24400.0
2014-04-23 15:40:00,96.96,96.96,96.9,96.94,23500.0,75.522,75.522,75.4753,75.5064,23500.0
2014-04-23 15:50:00,96.95,96.97,96.9,96.9,48700.0,75.5142,75.5298,75.4753,75.4753,48700.0
2014-04-24 09:30:00,97.31,97.31,97.02,97.07,50700.0,75.7946,75.7946,75.5688,75.6077,50700.0
2014-04-24 09:40:00,97.06,97.06,96.68,96.75,18800.0,75.5999,75.5999,75.3039,75.3585,18800.0
2014-04-24 09:50:00,96.79,96.96,96.79,96.91,31000.0,75.3896,75.522,75.3896,75.4831,31000.0
2014-04-24 10:00:00,96.89,96.89,96.68,96.75,53200.0,75.4675,75.4675,75.3039,75.3585,53200.0
2014-04-24 10:10:00,96.72,96.94,96.7,96.93,28400.0,75.3351,75.5064,75.3195,75.4987,28400.0
2014-04-24 10:20:00,96.96,97.02,96.9,97.02,53700.0,75.522,75.5688,75.4753,75.5688,53700.0
2014-04-24 10:30:00,97.02,97.08,96.96,97.04,25900.0,75.5688,75.6155,75.522,75.5843,25900.0
2014-04-24 10:40:00,97.05,97.07,96.93,96.95,51100.0,75.5921,75.6077,75.4987,75.5142,51100.0
2014-04-24 10:50:00,96.94,96.99,96.89,96.94,46800.0,75.5064,75.5454,75.4675,75.5064,46800.0
2014-04-24 11:00:00,96.96,97.08,96.93,97.05,45000.0,75.522,75.6155,75.4987,75.5921,45000.0
2014-04-24 11:10:00,97.05,97.21,97.05,97.19,38900.0,75.5921,75.7167,75.5921,75.7012,38900.0
2014-04-24 11:20:00,97.22,97.26,97.19,97.2,13500.0,75.7245,75.7557,75.7012,75.709,13500.0
2014-04-24 11:30:00,97.24,97.32,97.2,97.32,15900.0,75.7401,75.8024,75.709,75.8024,15900.0
2014-04-24 11:40:00,97.32,97.32,97.23,97.27,31100.0,75.8024,75.8024,75.7323,75.7635,31100.0
2014-04-24 11:50:00,97.26,97.26,97.18,97.22,13900.0,75.7557,75.7557,75.6934,75.7245,13900.0
2014-04-24 12:00:00,97.24,97.28,97.21,97.22,43500.0,75.7401,75.7713,75.7167,75.7245,43500.0
2014-04-24 12:10:00,97.23,97.24,97.17,97.17,39100.0,75.7323,75.7401,75.6856,75.6856,39100.0
2014-04-24 12:20:00,97.17,97.2,97.15,97.16,11700.0,75.6856,75.709,75.67,75.6778,11700.0
2014-04-24 12:30:00,97.18,97.22,97.15,97.2,15100.0,75.6934,75.7245,75.67,75.709,15100.0
2014-04-24 12:40:00,97.2,97.2,97.17,97.18,2500.0,75.709,75.709,75.6856,75.6934,2500.0
2014-04-24 12:50:00,97.17,97.25,97.16,97.24,9700.0,75.6856,75.7479,75.6778,75.7401,9700.0
2014-04-24 13:00:00,97.26,97.26,97.21,97.21,8100.0,75.7557,75.7557,75.7167,75.7167,8100.0
2014-04-24 13:10:00,97.21,97.23,97.2,97.23,23200.0,75.7167,75.7323,75.709,75.7323,23200.0
2014-04-24 13:20:00,97.22,97.25,97.22,97.22,5400.0,75.7245,75.7479,75.7245,75.7245,5400.0
2014-04-24 13:30:00,97.18,97.2,97.01,97.01,23000.0,75.6934,75.709,75.561,75.561,23000.0
2014-04-24 13:40:00,97.0,97.06,96.95,96.96,12500.0,75.5532,75.5999,75.5142,75.522,12500.0
2014-04-24 13:50:00,96.96,97.03,96.9,96.9,21800.0,75.522,75.5765,75.4753,75.4753,21800.0
2014-04-24 14:00:00,96.93,97.04,96.92,96.95,9700.0,75.4987,75.5843,75.4909,75.5142,9700.0
2014-04-24 14:10:00,96.93,97.0,96.89,96.96,15000.0,75.4987,75.5532,75.4675,75.522,15000.0
2014-04-24 14:20:00,96.96,96.99,96.9,96.98,33100.0,75.522,75.5454,75.4753,75.5376,33100.0
2014-04-24 14:30:00,96.98,97.07,96.95,97.07,26800.0,75.5376,75.6077,75.5142,75.6077,26800.0
2014-04-24 14:40:00,97.07,97.07,96.99,97.01,13900.0,75.6077,75.6077,75.5454,75.561,13900.0
2014-04-24 14:50:00,97.02,97.02,96.95,97.01,7800.0,75.5688,75.5688,75.5142,75.561,7800.0
2014-04-24 15:00:00,97.02,97.11,97.01,97.06,21400.0,75.5688,75.6389,75.561,75.5999,21400.0
2014-04-24 15:10:00,97.06,97.08,97.02,97.03,10900.0,75.5999,75.6155,75.5688,75.5765,10900.0
2014-04-24 15:20:00,97.03,97.08,97.02,97.03,43000.0,75.5765,75.6155,75.5688,75.5765,43000.0
2014-04-24 15:30:00,97.04,97.08,96.97,97.0,221300.0,75.5843,75.6155,75.5298,75.5532,221300.0
2014-04-24 15:40:00,97.01,97.05,96.99,97.02,89000.0,75.561,75.5921,75.5454,75.5688,89000.0
2014-04-24 15:50:00,97.03,97.04,97.0,97.04,111800.0,75.5765,75.5843,75.5532,75.5843,111800.0
2014-04-25 09:30:00,96.75,96.87,96.68,96.7,49600.0,75.3585,75.4519,75.3039,75.3195,49600.0
2014-04-25 09:40:00,96.68,96.77,96.59,96.61,83900.0,75.3039,75.374,75.2338,75.2494,83900.0
2014-04-25 09:50:00,96.61,96.72,96.57,96.63,89900.0,75.2494,75.3351,75.2183,75.265,89900.0
2014-04-25 10:00:00,96.61,96.72,96.56,96.7,41300.0,75.2494,75.3351,75.2105,75.3195,41300.0
2014-04-25 10:10:00,96.71,96.82,96.68,96.79,143200.0,75.3273,75.413,75.3039,75.3896,143200.0
2014-04-25 10:20:00,96.8,96.82,96.68,96.7,82300.0,75.3974,75.413,75.3039,75.3195,82300.0
2014-04-25 10:30:00,96.69,96.69,96.54,96.58,168400.0,75.3117,75.3117,75.1949,75.226,168400.0
2014-04-25 10:40:00,96.58,96.6,96.51,96.51,75300.0,75.226,75.2416,75.1715,75.1715,75300.0
2014-04-25 10:50:00,96.52,96.56,96.45,96.46,33300.0,75.1793,75.2105,75.1248,75.1326,33300.0
2014-04-25 11:00:00,96.46,96.47,96.34,96.37,30800.0,75.1326,75.1404,75.0391,75.0625,30800.0
2014-04-25 11:10:00,96.36,96.46,96.34,96.44,30500.0,75.0547,75.1326,75.0391,75.117,30500.0
2014-04-25 11:20:00,96.44,96.54,96.41,96.51,22400.0,75.117,75.1949,75.0936,75.1715,22400.0
2014-04-25 11:30:00,96.55,96.56,96.49,96.53,16500.0,75.2027,75.2105,75.1559,75.1871,16500.0
2014-04-25 11:40:00,96.55,96.55,96.45,96.51,33900.0,75.2027,75.2027,75.1248,75.1715,33900.0
2014-04-25 11:50:00,96.5,96.64,96.5,96.58,39200.0,75.1637,75.2728,75.1637,75.226,39200.0
2014-04-25 12:00:00,96.59,96.62,96.53,96.59,34100.0,75.2338,75.2572,75.1871,75.2338,34100.0
2014-04-25 12:10:00,96.59,96.64,96.57,96.58,22100.0,75.2338,75.2728,75.2183,75.226,22100.0
2014-04-25 12:20:00,96.57,96.61,96.55,96.59,31900.0,75.2183,75.2494,75.2027,75.2338,31900.0
2014-04-25 12:30:00,96.59,96.6,96.53,96.54,18900.0,75.2338,75.2416,75.1871,75.1949,18900.0
2014-04-25 12:40:00,96.55,96.56,96.5,96.5,11700.0,75.2027,75.2105,75.1637,75.1637,11700.0
2014-04-25 12:50:00,96.5,96.53,96.5,96.52,18500.0,75.1637,75.1871,75.1637,75.1793,18500.0
2014-04-25 13:00:00,96.52,96.52,96.4,96.46,25000.0,75.1793,75.1793,75.0858,75.1326,25000.0
2014-04-25 13:10:00,96.45,96.45,96.39,96.42,13500.0,75.1248,75.1248,75.078,75.1014,13500.0
2014-04-25 13:20:00,96.43,96.5,96.4,96.48,26100.0,75.1092,75.1637,75.0858,75.1482,26100.0
2014-04-25 13:30:00,96.48,96.48,96.38,96.4,25500.0,75.1482,75.1482,75.0703,75.0858,25500.0
2014-04-25 13:40:00,96.39,96.5,96.39,96.47,19700.0,75.078,75.1637,75.078,75.1404,19700.0
2014-04-25 13:50:00,96.47,96.48,96.43,96.45,22700.0,75.1404,75.1482,75.1092,75.1248,22700.0
2014-04-25 14:00:00,96.45,96.47,96.37,96.4,20800.0,75.1248,75.1404,75.0625,75.0858,20800.0
2014-04-25 14:10:00,96.4,96.4,96.29,96.3,24500.0,75.0858,75.0858,75.0002,75.0079,24500.0
2014-04-25 14:20:00,96.31,96.36,96.27,96.32,54400.0,75.0157,75.0547,74.9846,75.0235,54400.0
2014-04-25 14:30:00,96.3,96.43,96.24,96.42,36700.0,75.0079,75.1092,74.9612,75.1014,36700.0
2014-04-25 14:40:00,96.41,96.42,96.34,96.37,56900.0,75.0936,75.1014,75.0391,75.0625,56900.0
2014-04-25 14:50:00,96.38,96.43,96.33,96.33,34700.0,75.0703,75.1092,75.0313,75.0313,34700.0
2014-04-25 15:00:00,96.33,96.42,96.32,96.37,71000.0,75.0313,75.1014,75.0235,75.0625,71000.0
2014-04-25 15:10:00,96.37,96.39,96.3,96.36,58400.0,75.0625,75.078,75.0079,75.0547,58400.0
2014-04-25 15:20:00,96.36,96.48,96.36,96.46,66300.0,75.0547,75.1482,75.0547,75.1326,66300.0
2014-04-25 15:30:00,96.47,96.51,96.42,96.44,71700.0,75.1404,75.1715,75.1014,75.117,71700.0
2014-04-25 15:40:00,96.45,96.56,96.43,96.52,76400.0,75.1248,75.2105,75.1092,75.1793,76400.0
2014-04-25 15:50:00,96.52,96.52,96.39,96.44,148300.0,75.1793,75.1793,75.078,75.117,148300.0
2014-04-28 09:30:00,96.84,96.84,96.53,96.53,83400.0,75.4286,75.4286,75.1871,75.1871,83400.0
2014-04-28 09:40:00,96.55,96.55,96.38,96.4,460200.0,75.2027,75.2027,75.0703,75.0858,460200.0
2014-04-28 09:50:00,96.38,96.64,96.38,96.62,28400.0,75.0703,75.2728,75.0703,75.2572,28400.0
2014-04-28 10:00:00,96.64,96.73,96.57,96.66,45400.0,75.2728,75.3429,75.2183,75.2884,45400.0
2014-04-28 10:10:00,96.67,96.84,96.63,96.84,158800.0,75.2961,75.4286,75.265,75.4286,158800.0
2014-04-28 10:20:00,96.86,96.92,96.81,96.82,42300.0,75.4441,75.4909,75.4052,75.413,42300.0
2014-04-28 10:30:00,96.83,96.93,96.83,96.88,25900.0,75.4208,75.4987,75.4208,75.4597,25900.0
2014-04-28 10:40:00,96.87,96.9,96.82,96.82,73800.0,75.4519,75.4753,75.413,75.413,73800.0
2014-04-28 10:50:00,96.83,96.84,96.72,96.73,42800.0,75.4208,75.4286,75.3351,75.3429,42800.0
2014-04-28 11:00:00,96.74,96.81,96.73,96.77,21600.0,75.3507,75.4052,75.3429,75.374,21600.0
2014-04-28 11:10:00,96.77,96.78,96.58,96.59,16500.0,75.374,75.3818,75.226,75.2338,16500.0
2014-04-28 11:20:00,96.61,96.61,96.43,96.45,47600.0,75.2494,75.2494,75.1092,75.1248,47600.0
2014-04-28 11:30:00,96.44,96.6,96.44,96.56,96700.0,75.117,75.2416,75.117,75.2105,96700.0
2014-04-28 11:40:00,96.56,96.57,96.5,96.51,38900.0,75.2105,75.2183,75.1637,75.1715,38900.0
2014-04-28 11:50:00,96.54,96.58,96.27,96.28,44800.0,75.1949,75.226,74.9846,74.9924,44800.0
2014-04-28 12:00:00,96.28,96.36,96.27,96.29,15300.0,74.9924,75.0547,74.9846,75.0002,15300.0
2014-04-28 12:10:00,96.31,96.43,96.31,96.43,10100.0,75.0157,75.1092,75.0157,75.1092,10100.0
2014-04-28 12:20:00,96.43,96.43,96.34,96.39,15100.0,75.1092,75.1092,75.0391,75.078,15100.0
2014-04-28 12:30:00,96.39,96.42,96.33,96.33,20900.0,75.078,75.1014,75.0313,75.0313,20900.0
2014-04-28 12:40:00,96.32,96.39,96.31,96.38,15200.0,75.0235,75.078,75.0157,75.0703,15200.0
2014-04-28 12:50:00,96.38,96.38,96.26,96.29,17500.0,75.0703,75.0703,74.9768,75.0002,17500.0
2014-04-28 13:00:00,96.27,96.27,96.05,96.06,44900.0,74.9846,74.9846,74.8132,74.821,44900.0
2014-04-28 13:10:00,96.06,96.09,95.91,95.94,44100.0,74.821,74.8444,74.7042,74.7275,44100.0
2014-04-28 13:20:00,95.92,95.93,95.76,95.85,68600.0,74.712,74.7198,74.5873,74.6574,68600.0
2014-04-28 13:30:00,95.85,95.87,95.71,95.81,48600.0,74.6574,74.673,74.5484,74.6263,48600.0
2014-04-28 13:40:00,95.79,95.87,95.78,95.87,24300.0,74.6107,74.673,74.6029,74.673,24300.0
2014-04-28 13:50:00,95.88,96.0,95.86,95.9,26200.0,74.6808,74.7743,74.6652,74.6964,26200.0
2014-04-28 14:00:00,95.9,95.9,95.77,95.9,30500.0,74.6964,74.6964,74.5951,74.6964,30500.0
2014-04-28 14:10:00,95.91,96.09,95.91,96.08,43300.0,74.7042,74.8444,74.7042,74.8366,43300.0
2014-04-28 14:20:00,96.08,96.16,96.06,96.16,32100.0,74.8366,74.8989,74.821,74.8989,32100.0
2014-04-28 14:30:00,96.17,96.22,96.1,96.14,134400.0,74.9067,74.9456,74.8522,74.8833,134400.0
2014-04-28 14:40:00,96.14,96.25,96.06,96.25,30000.0,74.8833,74.969,74.821,74.969,30000.0
2014-04-28 14:50:00,96.28,96.28,96.16,96.16,18000.0,74.9924,74.9924,74.8989,74.8989,18000.0
2014-04-28 15:00:00,96.15,96.43,96.15,96.42,38300.0,74.8911,75.1092,74.8911,75.1014,38300.0
2014-04-28 15:10:00,96.42,96.62,96.41,96.59,40000.0,75.1014,75.2572,75.0936,75.2338,40000.0
2014-04-28 15:20:00,96.63,96.72,96.56,96.68,48000.0,75.265,75.3351,75.2105,75.3039,48000.0
2014-04-28 15:30:00,96.67,96.77,96.67,96.71,33800.0,75.2961,75.374,75.2961,75.3273,33800.0
2014-04-28 15:40:00,96.7,96.76,96.67,96.68,34400.0,75.3195,75.3662,75.2961,75.3039,34400.0
2014-04-28 15:50:00,96.69,96.73,96.61,96.61,153900.0,75.3117,75.3429,75.2494,75.2494,153900.0
2014-04-29 09:30:00,96.93,97.06,96.89,97.02,148500.0,75.4987,75.5999,75.4675,75.5688,148500.0
2014-04-29 09:40:00,97.03,97.1,96.97,97.06,63400.0,75.5765,75.6311,75.5298,75.5999,63400.0
2014-04-29 09:50:00,97.13,97.16,97.06,97.06,21600.0,75.6544,75.6778,75.5999,75.5999,21600.0
2014-04-29 10:00:00,97.06,97.17,97.06,97.06,12500.0,75.5999,75.6856,75.5999,75.5999,12500.0
2014-04-29 10:10:00,97.05,97.06,96.93,96.98,92500.0,75.5921,75.5999,75.4987,75.5376,92500.0
2014-04-29 10:20:00,96.98,97.01,96.83,96.85,92700.0,75.5376,75.561,75.4208,75.4363,92700.0
2014-04-29 10:30:00,96.83,97.0,96.82,96.96,96500.0,75.4208,75.5532,75.413,75.522,96500.0
2014-04-29 10:40:00,96.95,97.04,96.94,96.98,62500.0,75.5142,75.5843,75.5064,75.5376,62500.0
2014-04-29 10:50:00,97.02,97.03,96.95,96.96,29000.0,75.5688,75.5765,75.5142,75.522,29000.0
2014-04-29 11:00:00,96.97,97.03,96.97,97.0,42600.0,75.5298,75.5765,75.5298,75.5532,42600.0
2014-04-29 11:10:00,97.0,97.01,96.9,96.93,32500.0,75.5532,75.561,75.4753,75.4987,32500.0
2014-04-29 11:20:00,96.94,97.05,96.93,97.05,18600.0,75.5064,75.5921,75.4987,75.5921,18600.0
2014-04-29 11:30:00,97.04,97.11,97.03,97.06,34800.0,75.5843,75.6389,75.5765,75.5999,34800.0
2014-04-29 11:40:00,97.07,97.08,97.01,97.06,26400.0,75.6077,75.6155,75.561,75.5999,26400.0
2014-04-29 11:50:00,97.04,97.1,97.01,97.06,15800.0,75.5843,75.6311,75.561,75.5999,15800.0
2014-04-29 12:00:00,97.06,97.07,97.04,97.06,12700.0,75.5999,75.6077,75.5843,75.5999,12700.0
2014-04-29 12:10:00,97.06,97.07,96.98,97.02,9000.0,75.5999,75.6077,75.5376,75.5688,9000.0
2014-04-29 12:20:00,97.04,97.09,97.02,97.06,13400.0,75.5843,75.6233,75.5688,75.5999,13400.0
2014-04-29 12:30:00,97.08,97.14,97.04,97.09,19200.0,75.6155,75.6622,75.5843,75.6233,19200.0
2014-04-29 12:40:00,97.1,97.13,97.1,97.11,10300.0,75.6311,75.6544,75.6311,75.6389,10300.0
2014-04-29 12:50:00,97.11,97.13,97.09,97.12,10400.0,75.6389,75.6544,75.6233,75.6466,10400.0
2014-04-29 13:00:00,97.12,97.13,97.03,97.04,11500.0,75.6466,75.6544,75.5765,75.5843,11500.0
2014-04-29 13:10:00,97.04,97.07,96.99,97.04,19100.0,75.5843,75.6077,75.5454,75.5843,19100.0
2014-04-29 13:20:00,97.03,97.05,97.01,97.03,30900.0,75.5765,75.5921,75.561,75.5765,30900.0
2014-04-29 13:30:00,97.04,97.05,96.98,97.03,11500.0,75.5843,75.5921,75.5376,75.5765,11500.0
2014-04-29 13:40:00,97.03,97.05,96.97,97.02,10000.0,75.5765,75.5921,75.5298,75.5688,10000.0
2014-04-29 13:50:00,97.05,97.11,97.03,97.09,9100.0,75.5921,75.6389,75.5765,75.6233,9100.0
2014-04-29 14:00:00,97.09,97.09,97.05,97.07,14000.0,75.6233,75.6233,75.5921,75.6077,14000.0
2014-04-29 14:10:00,97.08,97.08,97.03,97.04,15100.0,75.6155,75.6155,75.5765,75.5843,15100.0
2014-04-29 14:20:00,97.05,97.08,97.01,97.02,9400.0,75.5921,75.6155,75.561,75.5688,9400.0
2014-04-29 14:30:00,97.03,97.04,97.01,97.03,13800.0,75.5765,75.5843,75.561,75.5765,13800.0
2014-04-29 14:40:00,97.03,97.05,97.0,97.02,24100.0,75.5765,75.5921,75.5532,75.5688,24100.0
2014-04-29 14:50:00,97.03,97.03,97.0,97.03,26100.0,75.5765,75.5765,75.5532,75.5765,26100.0
2014-04-29 15:00:00,97.03,97.09,97.03,97.08,5800.0,75.5765,75.6233,75.5765,75.6155,5800.0
2014-04-29 15:10:00,97.08,97.09,97.04,97.07,17300.0,75.6155,75.6233,75.5843,75.6077,17300.0
2014-04-29 15:20:00,97.06,97.09,97.06,97.09,15000.0,75.5999,75.6233,75.5999,75.6233,15000.0
2014-04-29 15:30:00,97.09,97.09,97.01,97.05,16300.0,75.6233,75.6233,75.561,75.5921,16300.0
2014-04-29 15:40:00,97.05,97.07,97.01,97.07,24600.0,75.5921,75.6077,75.561,75.6077,24600.0
2014-04-29 15:50:00,97.06,97.07,97.02,97.05,72800.0,75.5999,75.6077,75.5688,75.5921,72800.0
2014-04-30 09:30:00,96.88,97.03,96.86,96.98,38500.0,75.4597,75.5765,75.4441,75.5376,38500.0
2014-04-30 09:40:00,96.98,97.04,96.91,96.96,22900.0,75.5376,75.5843,75.4831,75.522,22900.0
2014-04-30 09:50:00,97.0,97.02,96.88,96.92,7100.0,75.5532,75.5688,75.4597,75.4909,7100.0
2014-04-30 10:00:00,96.91,96.96,96.83,96.94,12500.0,75.4831,75.522,75.4208,75.5064,12500.0
2014-04-30 10:10:00,96.98,97.06,96.98,97.04,91300.0,75.5376,75.5999,75.5376,75.5843,91300.0
2014-04-30 10:20:00,97.02,97.1,96.99,97.08,26500.0,75.5688,75.6311,75.5454,75.6155,26500.0
2014-04-30 10:30:00,97.09,97.12,97.05,97.09,9900.0,75.6233,75.6466,75.5921,75.6233,9900.0
2014-04-30 10:40:00,97.08,97.16,97.08,97.12,7000.0,75.6155,75.6778,75.6155,75.6466,7000.0
2014-04-30 10:50:00,97.14,97.22,97.13,97.13,13300.0,75.6622,75.7245,75.6544,75.6544,13300.0
2014-04-30 11:00:00,97.12,97.13,97.05,97.07,11400.0,75.6466,75.6544,75.5921,75.6077,11400.0
2014-04-30 11:10:00,97.06,97.06,96.99,97.0,7200.0,75.5999,75.5999,75.5454,75.5532,7200.0
2014-04-30 11:20:00,96.99,97.03,96.98,97.0,20300.0,75.5454,75.5765,75.5376,75.5532,20300.0
2014-04-30 11:30:00,97.01,97.04,97.0,97.04,37500.0,75.561,75.5843,75.5532,75.5843,37500.0
2014-04-30 11:40:00,97.05,97.11,97.05,97.08,56100.0,75.5921,75.6389,75.5921,75.6155,56100.0
2014-04-30 11:50:00,97.09,97.12,97.08,97.09,13400.0,75.6233,75.6466,75.6155,75.6233,13400.0
2014-04-30 12:00:00,97.1,97.13,97.08,97.13,19200.0,75.6311,75.6544,75.6155,75.6544,19200.0
2014-04-30 12:10:00,97.13,97.15,97.11,97.14,10700.0,75.6544,75.67,75.6389,75.6622,10700.0
2014-04-30 12:20:00,97.13,97.13,97.09,97.11,22600.0,75.6544,75.6544,75.6233,75.6389,22600.0
2014-04-30 12:30:00,97.13,97.13,97.09,97.11,19900.0,75.6544,75.6544,75.6233,75.6389,19900.0
2014-04-30 12:40:00,97.11,97.15,97.11,97.14,25400.0,75.6389,75.67,75.6389,75.6622,25400.0
2014-04-30 12:50:00,97.14,97.14,97.11,97.14,5600.0,75.6622,75.6622,75.6389,75.6622,5600.0
2014-04-30 13:00:00,97.14,97.18,97.14,97.18,6200.0,75.6622,75.6934,75.6622,75.6934,6200.0
2014-04-30 13:10:00,97.17,97.18,97.13,97.13,20700.0,75.6856,75.6934,75.6544,75.6544,20700.0
2014-04-30 13:20:00,97.1,97.15,97.1,97.14,13700.0,75.6311,75.67,75.6311,75.6622,13700.0
2014-04-30 13:30:00,97.13,97.15,97.11,97.14,18600.0,75.6544,75.67,75.6389,75.6622,18600.0
2014-04-30 13:40:00,97.12,97.12,97.08,97.11,32800.0,75.6466,75.6466,75.6155,75.6389,32800.0
2014-04-30 13:50:00,97.11,97.13,97.09,97.12,8900.0,75.6389,75.6544,75.6233,75.6466,8900.0
2014-04-30 14:00:00,97.09,97.27,96.98,97.16,104500.0,75.6233,75.7635,75.5376,75.6778,104500.0
2014-04-30 14:10:00,97.16,97.16,97.01,97.16,41900.0,75.6778,75.6778,75.561,75.6778,41900.0
2014-04-30 14:20:00,97.16,97.23,97.13,97.2,49900.0,75.6778,75.7323,75.6544,75.709,49900.0
2014-04-30 14:30:00,97.2,97.28,97.2,97.2,23200.0,75.709,75.7713,75.709,75.709,23200.0
2014-04-30 14:40:00,97.2,97.39,97.2,97.38,37900.0,75.709,75.8569,75.709,75.8492,37900.0
2014-04-30 14:50:00,97.38,97.41,97.34,97.36,10000.0,75.8492,75.8725,75.818,75.8336,10000.0
2014-04-30 15:00:00,97.35,97.38,97.21,97.21,18000.0,75.8258,75.8492,75.7167,75.7167,18000.0
2014-04-30 15:10:00,97.21,97.26,97.13,97.2,31400.0,75.7167,75.7557,75.6544,75.709,31400.0
2014-04-30 15:20:00,97.2,97.32,97.16,97.3,81200.0,75.709,75.8024,75.6778,75.7868,81200.0
2014-04-30 15:30:00,97.31,97.4,97.31,97.33,69900.0,75.7946,75.8647,75.7946,75.8102,69900.0
2014-04-30 15:40:00,97.32,97.39,97.21,97.29,49200.0,75.8024,75.8569,75.7167,75.7791,49200.0
2014-04-30 15:50:00,97.3,97.4,97.29,97.37,136200.0,75.7868,75.8647,75.7791,75.8414,136200.0
2014-05-01 09:30:00,97.29,97.4,97.2,97.24,57300.0,75.7791,75.8647,75.709,75.7401,57300.0
2014-05-01 09:40:00,97.26,97.41,97.25,97.34,62600.0,75.7557,75.8725,75.7479,75.818,62600.0
2014-05-01 09:50:00,97.34,97.37,97.21,97.21,19900.0,75.818,75.8414,75.7167,75.7167,19900.0
2014-05-01 10:00:00,97.24,97.25,97.16,97.18,11500.0,75.7401,75.7479,75.6778,75.6934,11500.0
2014-05-01 10:10:00,97.2,97.22,96.99,97.02,30000.0,75.709,75.7245,75.5454,75.5688,30000.0
2014-05-01 10:20:00,97.02,97.12,96.99,97.11,195700.0,75.5688,75.6466,75.5454,75.6389,195700.0
2014-05-01 10:30:00,97.1,97.2,97.09,97.19,33300.0,75.6311,75.709,75.6233,75.7012,33300.0
2014-05-01 10:40:00,97.19,97.31,97.19,97.28,40700.0,75.7012,75.7946,75.7012,75.7713,40700.0
2014-05-01 10:50:00,97.29,97.37,97.29,97.33,15600.0,75.7791,75.8414,75.7791,75.8102,15600.0
2014-05-01 11:00:00,97.34,97.37,97.29,97.29,3600.0,75.818,75.8414,75.7791,75.7791,3600.0
2014-05-01 11:10:00,97.3,97.36,97.3,97.34,127600.0,75.7868,75.8336,75.7868,75.818,127600.0
2014-05-01 11:20:00,97.34,97.35,97.28,97.35,56700.0,75.818,75.8258,75.7713,75.8258,56700.0
2014-05-01 11:30:00,97.38,97.5,97.38,97.47,23100.0,75.8492,75.9426,75.8492,75.9193,23100.0
2014-05-01 11:40:00,97.46,97.51,97.44,97.47,9700.0,75.9115,75.9504,75.8959,75.9193,9700.0
2014-05-01 11:50:00,97.46,97.46,97.37,97.4,47900.0,75.9115,75.9115,75.8414,75.8647,47900.0
2014-05-01 12:00:00,97.39,97.47,97.38,97.45,1049300.0,75.8569,75.9193,75.8492,75.9037,1049300.0
2014-05-01 12:10:00,97.46,97.49,97.43,97.44,14500.0,75.9115,75.9348,75.8881,75.8959,14500.0
2014-05-01 12:20:00,97.4,97.49,97.4,97.48,14600.0,75.8647,75.9348,75.8647,75.927,14600.0
2014-05-01 12:30:00,97.49,97.49,97.42,97.43,47800.0,75.9348,75.9348,75.8803,75.8881,47800.0
2014-05-01 12:40:00,97.42,97.46,97.38,97.41,101500.0,75.8803,75.9115,75.8492,75.8725,101500.0
2014-05-01 12:50:00,97.42,97.45,97.41,97.43,47300.0,75.8803,75.9037,75.8725,75.8881,47300.0
2014-05-01 13:00:00,97.43,97.46,97.41,97.45,12400.0,75.8881,75.9115,75.8725,75.9037,12400.0
2014-05-01 13:10:00,97.42,97.42,97.38,97.39,11200.0,75.8803,75.8803,75.8492,75.8569,11200.0
2014-05-01 13:20:00,97.38,97.4,97.34,97.35,17100.0,75.8492,75.8647,75.818,75.8258,17100.0
2014-05-01 13:30:00,97.34,97.37,97.29,97.36,7600.0,75.818,75.8414,75.7791,75.8336,7600.0
2014-05-01 13:40:00,97.38,97.38,97.26,97.26,29800.0,75.8492,75.8492,75.7557,75.7557,29800.0
2014-05-01 13:50:00,97.26,97.26,97.14,97.17,26700.0,75.7557,75.7557,75.6622,75.6856,26700.0
2014-05-01 14:00:00,97.17,97.28,97.16,97.28,78700.0,75.6856,75.7713,75.6778,75.7713,78700.0
2014-05-01 14:10:00,97.29,97.3,97.24,97.25,22900.0,75.7791,75.7868,75.7401,75.7479,22900.0
2014-05-01 14:20:00,97.26,97.33,97.24,97.32,18400.0,75.7557,75.8102,75.7401,75.8024,18400.0
2014-05-01 14:30:00,97.33,97.34,97.22,97.23,66400.0,75.8102,75.818,75.7245,75.7323,66400.0
2014-05-01 14:40:00,97.23,97.26,97.12,97.2,95300.0,75.7323,75.7557,75.6466,75.709,95300.0
2014-05-01 14:50:00,97.21,97.22,97.17,97.22,30200.0,75.7167,75.7245,75.6856,75.7245,30200.0
2014-05-01 15:00:00,97.22,97.22,97.16,97.18,15300.0,75.7245,75.7245,75.6778,75.6934,15300.0
2014-05-01 15:10:00,97.17,97.3,97.12,97.23,56800.0,75.6856,75.7868,75.6466,75.7323,56800.0
2014-05-01 15:20:00,97.22,97.26,97.16,97.16,26200.0,75.7245,75.7557,75.6778,75.6778,26200.0
2014-05-01 15:30:00,97.15,97.21,97.13,97.17,16400.0,75.67,75.7167,75.6544,75.6856,16400.0
2014-05-01 15:40:00,97.18,97.2,97.15,97.16,21100.0,75.6934,75.709,75.67,75.6778,21100.0
2014-05-01 15:50:00,97.17,97.34,97.17,97.34,110700.0,75.6856,75.818,75.6856,75.818,110700.0
2014-05-02 09:30:00,97.26,97.49,97.16,97.48,118700.0,75.7557,75.9348,75.6778,75.927,118700.0
2014-05-02 09:40:00,97.5,97.62,97.45,97.52,49100.0,75.9426,76.0361,75.9037,75.9582,49100.0
2014-05-02 09:50:00,97.5,97.6,97.49,97.49,89800.0,75.9426,76.0205,75.9348,75.9348,89800.0
2014-05-02 10:00:00,97.55,97.71,97.53,97.71,17800.0,75.9816,76.1062,75.966,76.1062,17800.0
2014-05-02 10:10:00,97.71,97.81,97.71,97.76,22300.0,76.1062,76.1841,76.1062,76.1451,22300.0
2014-05-02 10:20:00,97.78,97.8,97.68,97.72,22000.0,76.1607,76.1763,76.0828,76.114,22000.0
2014-05-02 10:30:00,97.7,97.77,97.67,97.74,20100.0,76.0984,76.1529,76.075,76.1296,20100.0
2014-05-02 10:40:00,97.72,97.76,97.32,97.32,328300.0,76.114,76.1451,75.8024,75.8024,328300.0
2014-05-02 10:50:00,97.31,97.46,97.27,97.35,34900.0,75.7946,75.9115,75.7635,75.8258,34900.0
2014-05-02 11:00:00,97.33,97.47,97.32,97.44,24700.0,75.8102,75.9193,75.8024,75.8959,24700.0
2014-05-02 11:10:00,97.41,97.41,97.32,97.41,28900.0,75.8725,75.8725,75.8024,75.8725,28900.0
2014-05-02 11:20:00,97.39,97.39,97.24,97.26,40700.0,75.8569,75.8569,75.7401,75.7557,40700.0
2014-05-02 11:30:00,97.27,97.39,97.27,97.34,74100.0,75.7635,75.8569,75.7635,75.818,74100.0
2014-05-02 11:40:00,97.33,97.4,97.28,97.38,12400.0,75.8102,75.8647,75.7713,75.8492,12400.0
2014-05-02 11:50:00,97.37,97.45,97.36,97.41,18100.0,75.8414,75.9037,75.8336,75.8725,18100.0
2014-05-02 12:00:00,97.4,97.4,97.34,97.34,30900.0,75.8647,75.8647,75.818,75.818,30900.0
2014-05-02 12:10:00,97.33,97.39,97.32,97.38,23000.0,75.8102,75.8569,75.8024,75.8492,23000.0
2014-05-02 12:20:00,97.38,97.39,97.34,97.34,11600.0,75.8492,75.8569,75.818,75.818,11600.0
2014-05-02 12:30:00,97.33,97.39,97.33,97.38,13100.0,75.8102,75.8569,75.8102,75.8492,13100.0
2014-05-02 12:40:00,97.4,97.41,97.38,97.41,24500.0,75.8647,75.8725,75.8492,75.8725,24500.0
2014-05-02 12:50:00,97.39,97.4,97.37,97.37,227400.0,75.8569,75.8647,75.8414,75.8414,227400.0
2014-05-02 13:00:00,97.4,97.4,97.32,97.32,10000.0,75.8647,75.8647,75.8024,75.8024,10000.0
2014-05-02 13:10:00,97.32,97.32,97.25,97.26,11000.0,75.8024,75.8024,75.7479,75.7557,11000.0
2014-05-02 13:20:00,97.26,97.27,97.18,97.19,15900.0,75.7557,75.7635,75.6934,75.7012,15900.0
2014-05-02 13:30:00,97.19,97.24,97.15,97.21,29900.0,75.7012,75.7401,75.67,75.7167,29900.0
2014-05-02 13:40:00,97.2,97.28,97.19,97.27,25100.0,75.709,75.7713,75.7012,75.7635,25100.0
2014-05-02 13:50:00,97.28,97.29,97.19,97.2,20000.0,75.7713,75.7791,75.7012,75.709,20000.0
2014-05-02 14:00:00,97.17,97.17,97.07,97.07,30900.0,75.6856,75.6856,75.6077,75.6077,30900.0
2014-05-02 14:10:00,97.07,97.23,97.07,97.21,41000.0,75.6077,75.7323,75.6077,75.7167,41000.0
2014-05-02 14:20:00,97.2,97.21,97.15,97.15,30600.0,75.709,75.7167,75.67,75.67,30600.0
2014-05-02 14:30:00,97.16,97.25,97.15,97.2,23700.0,75.6778,75.7479,75.67,75.709,23700.0
2014-05-02 14:40:00,97.2,97.22,97.16,97.17,19800.0,75.709,75.7245,75.6778,75.6856,19800.0
2014-05-02 14:50:00,97.18,97.21,97.17,97.17,7200.0,75.6934,75.7167,75.6856,75.6856,7200.0
2014-05-02 15:00:00,97.18,97.29,97.18,97.29,24800.0,75.6934,75.7791,75.6934,75.7791,24800.0
2014-05-02 15:10:00,97.29,97.29,97.22,97.24,13200.0,75.7791,75.7791,75.7245,75.7401,13200.0
2014-05-02 15:20:00,97.24,97.25,97.15,97.16,8800.0,75.7401,75.7479,75.67,75.6778,8800.0
2014-05-02 15:30:00,97.16,97.18,97.09,97.11,26600.0,75.6778,75.6934,75.6233,75.6389,26600.0
2014-05-02 15:40:00,97.11,97.17,97.1,97.15,34000.0,75.6389,75.6856,75.6311,75.67,34000.0
2014-05-02 15:50:00,97.16,97.22,97.16,97.2,130400.0,75.6778,75.7245,75.6778,75.709,130400.0
2014-05-05 09:30:00,96.67,96.81,96.39,96.46,31700.0,75.2961,75.4052,75.078,75.1326,31700.0
2014-05-05 09:40:00,96.46,96.54,96.36,96.46,17500.0,75.1326,75.1949,75.0547,75.1326,17500.0
2014-05-05 09:50:00,96.47,96.71,96.47,96.71,13700.0,75.1404,75.3273,75.1404,75.3273,13700.0
2014-05-05 10:00:00,96.72,96.79,96.65,96.68,16700.0,75.3351,75.3896,75.2806,75.3039,16700.0
2014-05-05 10:10:00,96.68,96.88,96.68,96.87,20200.0,75.3039,75.4597,75.3039,75.4519,20200.0
2014-05-05 10:20:00,96.88,96.93,96.81,96.81,9200.0,75.4597,75.4987,75.4052,75.4052,9200.0
2014-05-05 10:30:00,96.82,96.98,96.82,96.96,24300.0,75.413,75.5376,75.413,75.522,24300.0
2014-05-05 10:40:00,96.98,97.13,96.98,97.08,15300.0,75.5376,75.6544,75.5376,75.6155,15300.0
2014-05-05 10:50:00,97.09,97.14,97.05,97.06,12100.0,75.6233,75.6622,75.5921,75.5999,12100.0
2014-05-05 11:00:00,97.07,97.08,97.0,97.04,11100.0,75.6077,75.6155,75.5532,75.5843,11100.0
2014-05-05 11:10:00,97.04,97.11,97.04,97.04,7300.0,75.5843,75.6389,75.5843,75.5843,7300.0
2014-05-05 11:20:00,97.05,97.12,97.01,97.06,8900.0,75.5921,75.6466,75.561,75.5999,8900.0
2014-05-05 11:30:00,97.09,97.15,97.09,97.14,6600.0,75.6233,75.67,75.6233,75.6622,6600.0
2014-05-05 11:40:00,97.15,97.22,97.11,97.13,6300.0,75.67,75.7245,75.6389,75.6544,6300.0
2014-05-05 11:50:00,97.14,97.16,97.1,97.13,12300.0,75.6622,75.6778,75.6311,75.6544,12300.0
2014-05-05 12:00:00,97.15,97.17,97.09,97.09,24700.0,75.67,75.6856,75.6233,75.6233,24700.0
2014-05-05 12:10:00,97.1,97.17,97.1,97.15,33100.0,75.6311,75.6856,75.6311,75.67,33100.0
2014-05-05 12:20:00,97.14,97.17,97.14,97.16,23100.0,75.6622,75.6856,75.6622,75.6778,23100.0
2014-05-05 12:30:00,97.15,97.15,97.12,97.14,13400.0,75.67,75.67,75.6466,75.6622,13400.0
2014-05-05 12:40:00,97.13,97.13,97.1,97.12,18300.0,75.6544,75.6544,75.6311,75.6466,18300.0
2014-05-05 12:50:00,97.13,97.13,97.04,97.04,14300.0,75.6544,75.6544,75.5843,75.5843,14300.0
2014-05-05 13:00:00,97.04,97.07,97.03,97.04,14400.0,75.5843,75.6077,75.5765,75.5843,14400.0
2014-05-05 13:10:00,97.03,97.03,96.98,97.03,11900.0,75.5765,75.5765,75.5376,75.5765,11900.0
2014-05-05 13:20:00,97.03,97.07,97.02,97.02,20900.0,75.5765,75.6077,75.5688,75.5688,20900.0
2014-05-05 13:30:00,97.03,97.06,97.02,97.02,18400.0,75.5765,75.5999,75.5688,75.5688,18400.0
2014-05-05 13:40:00,97.02,97.06,97.02,97.06,8100.0,75.5688,75.5999,75.5688,75.5999,8100.0
2014-05-05 13:50:00,97.05,97.08,97.03,97.06,11600.0,75.5921,75.6155,75.5765,75.5999,11600.0
2014-05-05 14:00:00,97.05,97.1,97.05,97.08,15300.0,75.5921,75.6311,75.5921,75.6155,15300.0
2014-05-05 14:10:00,97.09,97.1,97.06,97.1,13700.0,75.6233,75.6311,75.5999,75.6311,13700.0
2014-05-05 14:20:00,97.09,97.12,97.08,97.11,13200.0,75.6233,75.6466,75.6155,75.6389,13200.0
2014-05-05 14:30:00,97.09,97.12,97.08,97.11,25000.0,75.6233,75.6466,75.6155,75.6389,25000.0
2014-05-05 14:40:00,97.11,97.24,97.11,97.24,36800.0,75.6389,75.7401,75.6389,75.7401,36800.0
2014-05-05 14:50:00,97.24,97.25,97.18,97.21,39900.0,75.7401,75.7479,75.6934,75.7167,39900.0
2014-05-05 15:00:00,97.2,97.2,97.15,97.18,31300.0,75.709,75.709,75.67,75.6934,31300.0
2014-05-05 15:10:00,97.19,97.2,97.14,97.16,15500.0,75.7012,75.709,75.6622,75.6778,15500.0
2014-05-05 15:20:00,97.15,97.17,97.13,97.17,10100.0,75.67,75.6856,75.6544,75.6856,10100.0
2014-05-05 15:30:00,97.17,97.2,97.16,97.17,26200.0,75.6856,75.709,75.6778,75.6856,26200.0
2014-05-05 15:40:00,97.18,97.19,97.11,97.15,54500.0,75.6934,75.7012,75.6389,75.67,54500.0
2014-05-05 15:50:00,97.14,97.18,97.14,97.17,146400.0,75.6622,75.6934,75.6622,75.6856,146400.0
2014-05-06 09:30:00,97.02,97.09,96.79,96.8,102200.0,75.5688,75.6233,75.3896,75.3974,102200.0
2014-05-06 09:40:00,96.78,96.9,96.75,96.86,38600.0,75.3818,75.4753,75.3585,75.4441,38600.0
2014-05-06 09:50:00,96.86,96.89,96.73,96.86,28900.0,75.4441,75.4675,75.3429,75.4441,28900.0
2014-05-06 10:00:00,96.85,96.86,96.74,96.74,15000.0,75.4363,75.4441,75.3507,75.3507,15000.0
2014-05-06 10:10:00,96.73,96.86,96.73,96.81,14300.0,75.3429,75.4441,75.3429,75.4052,14300.0
2014-05-06 10:20:00,96.8,96.91,96.8,96.9,6900.0,75.3974,75.4831,75.3974,75.4753,6900.0
2014-05-06 10:30:00,96.94,97.01,96.91,96.91,15200.0,75.5064,75.561,75.4831,75.4831,15200.0
2014-05-06 10:40:00,96.91,96.96,96.9,96.92,13000.0,75.4831,75.522,75.4753,75.4909,13000.0
2014-05-06 10:50:00,96.93,96.93,96.77,96.77,7800.0,75.4987,75.4987,75.374,75.374,7800.0
2014-05-06 11:00:00,96.75,96.78,96.69,96.76,9100.0,75.3585,75.3818,75.3117,75.3662,9100.0
2014-05-06 11:10:00,96.78,96.84,96.78,96.84,28400.0,75.3818,75.4286,75.3818,75.4286,28400.0
2014-05-06 11:20:00,96.84,96.88,96.78,96.82,13600.0,75.4286,75.4597,75.3818,75.413,13600.0
2014-05-06 11:30:00,96.83,96.87,96.79,96.87,8300.0,75.4208,75.4519,75.3896,75.4519,8300.0
2014-05-06 11:40:00,96.85,96.88,96.83,96.88,5800.0,75.4363,75.4597,75.4208,75.4597,5800.0
2014-05-06 11:50:00,96.86,96.89,96.86,96.89,16600.0,75.4441,75.4675,75.4441,75.4675,16600.0
2014-05-06 12:00:00,96.87,96.88,96.82,96.83,3100.0,75.4519,75.4597,75.413,75.4208,3100.0
2014-05-06 12:10:00,96.83,96.83,96.76,96.76,3600.0,75.4208,75.4208,75.3662,75.3662,3600.0
2014-05-06 12:20:00,96.76,96.77,96.69,96.75,6500.0,75.3662,75.374,75.3117,75.3585,6500.0
2014-05-06 12:30:00,96.77,96.83,96.76,96.82,7600.0,75.374,75.4208,75.3662,75.413,7600.0
2014-05-06 12:40:00,96.8,96.8,96.77,96.79,4900.0,75.3974,75.3974,75.374,75.3896,4900.0
2014-05-06 12:50:00,96.79,96.79,96.76,96.79,2900.0,75.3896,75.3896,75.3662,75.3896,2900.0
2014-05-06 13:00:00,96.78,96.79,96.7,96.7,4200.0,75.3818,75.3896,75.3195,75.3195,4200.0
2014-05-06 13:10:00,96.7,96.73,96.68,96.72,4900.0,75.3195,75.3429,75.3039,75.3351,4900.0
2014-05-06 13:20:00,96.73,96.73,96.62,96.64,14300.0,75.3429,75.3429,75.2572,75.2728,14300.0
2014-05-06 13:30:00,96.62,96.66,96.59,96.59,5500.0,75.2572,75.2884,75.2338,75.2338,5500.0
2014-05-06 13:40:00,96.56,96.57,96.47,96.5,5600.0,75.2105,75.2183,75.1404,75.1637,5600.0
2014-05-06 13:50:00,96.52,96.59,96.51,96.51,6700.0,75.1793,75.2338,75.1715,75.1715,6700.0
2014-05-06 14:00:00,96.51,96.51,96.4,96.51,24200.0,75.1715,75.1715,75.0858,75.1715,24200.0
2014-05-06 14:10:00,96.49,96.56,96.48,96.55,24000.0,75.1559,75.2105,75.1482,75.2027,24000.0
2014-05-06 14:20:00,96.55,96.55,96.43,96.45,16800.0,75.2027,75.2027,75.1092,75.1248,16800.0
2014-05-06 14:30:00,96.45,96.5,96.41,96.48,34200.0,75.1248,75.1637,75.0936,75.1482,34200.0
2014-05-06 14:40:00,96.47,96.53,96.47,96.48,10800.0,75.1404,75.1871,75.1404,75.1482,10800.0
2014-05-06 14:50:00,96.47,96.53,96.46,96.46,32400.0,75.1404,75.1871,75.1326,75.1326,32400.0
2014-05-06 15:00:00,96.45,96.45,96.36,96.43,22100.0,75.1248,75.1248,75.0547,75.1092,22100.0
2014-05-06 15:10:00,96.44,96.56,96.42,96.54,22300.0,75.117,75.2105,75.1014,75.1949,22300.0
2014-05-06 15:20:00,96.53,96.59,96.5,96.5,10400.0,75.1871,75.2338,75.1637,75.1637,10400.0
2014-05-06 15:30:00,96.5,96.55,96.48,96.55,11600.0,75.1637,75.2027,75.1482,75.2027,11600.0
2014-05-06 15:40:00,96.54,96.54,96.47,96.5,20400.0,75.1949,75.1949,75.1404,75.1637,20400.0
2014-05-06 15:50:00,96.47,96.48,96.38,96.39,37600.0,75.1404,75.1482,75.0703,75.078,37600.0
2014-05-07 09:30:00,96.76,96.98,96.73,96.82,29300.0,75.3662,75.5376,75.3429,75.413,29300.0
2014-05-07 09:40:00,96.83,96.97,96.77,96.95,16200.0,75.4208,75.5298,75.374,75.5142,16200.0
2014-05-07 09:50:00,96.96,96.98,96.73,96.75,17200.0,75.522,75.5376,75.3429,75.3585,17200.0
2014-05-07 10:00:00,96.77,96.92,96.54,96.54,23800.0,75.374,75.4909,75.1949,75.1949,23800.0
2014-05-07 10:10:00,96.53,96.53,96.31,96.42,22100.0,75.1871,75.1871,75.0157,75.1014,22100.0
2014-05-07 10:20:00,96.46,96.52,96.36,96.52,16000.0,75.1326,75.1793,75.0547,75.1793,16000.0
2014-05-07 10:30:00,96.49,96.77,96.49,96.72,20500.0,75.1559,75.374,75.1559,75.3351,20500.0
2014-05-07 10:40:00,96.74,96.74,96.64,96.67,13000.0,75.3507,75.3507,75.2728,75.2961,13000.0
2014-05-07 10:50:00,96.72,96.78,96.68,96.69,31200.0,75.3351,75.3818,75.3039,75.3117,31200.0
2014-05-07 11:00:00,96.68,96.75,96.62,96.74,13300.0,75.3039,75.3585,75.2572,75.3507,13300.0
2014-05-07 11:10:00,96.75,96.83,96.68,96.69,16000.0,75.3585,75.4208,75.3039,75.3117,16000.0
2014-05-07 11:20:00,96.65,96.74,96.62,96.74,20200.0,75.2806,75.3507,75.2572,75.3507,20200.0
2014-05-07 11:30:00,96.74,96.93,96.73,96.93,15000.0,75.3507,75.4987,75.3429,75.4987,15000.0
2014-05-07 11:40:00,96.94,97.12,96.9,97.04,139500.0,75.5064,75.6466,75.4753,75.5843,139500.0
2014-05-07 11:50:00,97.06,97.14,97.05,97.07,6500.0,75.5999,75.6622,75.5921,75.6077,6500.0
2014-05-07 12:00:00,97.02,97.02,96.95,97.01,21100.0,75.5688,75.5688,75.5142,75.561,21100.0
2014-05-07 12:10:00,97.03,97.06,97.0,97.06,41400.0,75.5765,75.5999,75.5532,75.5999,41400.0
2014-05-07 12:20:00,97.1,97.12,97.02,97.02,42500.0,75.6311,75.6466,75.5688,75.5688,42500.0
2014-05-07 12:30:00,97.03,97.06,96.99,97.0,5400.0,75.5765,75.5999,75.5454,75.5532,5400.0
2014-05-07 12:40:00,97.03,97.03,96.93,96.97,14900.0,75.5765,75.5765,75.4987,75.5298,14900.0
2014-05-07 12:50:00,96.96,96.99,96.88,96.92,6000.0,75.522,75.5454,75.4597,75.4909,6000.0
2014-05-07 13:00:00,96.9,96.98,96.85,96.86,23000.0,75.4753,75.5376,75.4363,75.4441,23000.0
2014-05-07 13:10:00,96.88,97.02,96.87,97.02,13000.0,75.4597,75.5688,75.4519,75.5688,13000.0
2014-05-07 13:20:00,96.98,97.0,96.93,96.94,33400.0,75.5376,75.5532,75.4987,75.5064,33400.0
2014-05-07 13:30:00,96.95,97.04,96.94,96.98,18900.0,75.5142,75.5843,75.5064,75.5376,18900.0
2014-05-07 13:40:00,96.98,96.98,96.91,96.91,45700.0,75.5376,75.5376,75.4831,75.4831,45700.0
2014-05-07 13:50:00,96.9,96.94,96.83,96.83,33700.0,75.4753,75.5064,75.4208,75.4208,33700.0
2014-05-07 14:00:00,96.79,96.95,96.78,96.93,26500.0,75.3896,75.5142,75.3818,75.4987,26500.0
2014-05-07 14:10:00,96.93,97.04,96.91,97.02,15800.0,75.4987,75.5843,75.4831,75.5688,15800.0
2014-05-07 14:20:00,97.03,97.1,96.98,97.09,30200.0,75.5765,75.6311,75.5376,75.6233,30200.0
2014-05-07 14:30:00,97.11,97.11,97.05,97.05,39600.0,75.6389,75.6389,75.5921,75.5921,39600.0
2014-05-07 14:40:00,97.07,97.12,97.03,97.04,25600.0,75.6077,75.6466,75.5765,75.5843,25600.0
2014-05-07 14:50:00,97.01,97.05,96.97,97.05,34600.0,75.561,75.5921,75.5298,75.5921,34600.0
2014-05-07 15:00:00,97.05,97.05,96.95,97.02,22800.0,75.5921,75.5921,75.5142,75.5688,22800.0
2014-05-07 15:10:00,97.02,97.04,96.98,97.0,17300.0,75.5688,75.5843,75.5376,75.5532,17300.0
2014-05-07 15:20:00,96.98,97.04,96.92,97.01,15700.0,75.5376,75.5843,75.4909,75.561,15700.0
2014-05-07 15:30:00,97.01,97.09,97.01,97.09,38200.0,75.561,75.6233,75.561,75.6233,38200.0
2014-05-07 15:40:00,97.09,97.23,97.08,97.16,31900.0,75.6233,75.7323,75.6155,75.6778,31900.0
2014-05-07 15:50:00,97.18,97.27,97.17,97.23,67800.0,75.6934,75.7635,75.6856,75.7323,67800.0
2014-05-08 09:30:00,97.03,97.34,97.03,97.33,48500.0,75.5765,75.818,75.5765,75.8102,48500.0
2014-05-08 09:40:00,97.31,97.5,97.31,97.5,15600.0,75.7946,75.9426,75.7946,75.9426,15600.0
2014-05-08 09:50:00,97.53,97.59,97.46,97.56,28700.0,75.966,76.0127,75.9115,75.9894,28700.0
2014-05-08 10:00:00,97.58,97.68,97.56,97.62,20800.0,76.0049,76.0828,75.9894,76.0361,20800.0
2014-05-08 10:10:00,97.6,97.62,97.53,97.55,17100.0,76.0205,76.0361,75.966,75.9816,17100.0
2014-05-08 10:20:00,97.56,97.59,97.51,97.51,18400.0,75.9894,76.0127,75.9504,75.9504,18400.0
2014-05-08 10:30:00,97.5,97.51,97.48,97.49,9700.0,75.9426,75.9504,75.927,75.9348,9700.0
2014-05-08 10:40:00,97.5,97.55,97.4,97.48,64600.0,75.9426,75.9816,75.8647,75.927,64600.0
2014-05-08 10:50:00,97.48,97.55,97.47,97.47,24200.0,75.927,75.9816,75.9193,75.9193,24200.0
2014-05-08 11:00:00,97.46,97.58,97.45,97.54,100500.0,75.9115,76.0049,75.9037,75.9738,100500.0
2014-05-08 11:10:00,97.54,97.56,97.47,97.51,21100.0,75.9738,75.9894,75.9193,75.9504,21100.0
2014-05-08 11:20:00,97.5,97.54,97.47,97.51,38700.0,75.9426,75.9738,75.9193,75.9504,38700.0
2014-05-08 11:30:00,97.52,97.62,97.52,97.58,85900.0,75.9582,76.0361,75.9582,76.0049,85900.0
2014-05-08 11:40:00,97.58,97.63,97.58,97.63,54100.0,76.0049,76.0439,76.0049,76.0439,54100.0
2014-05-08 11:50:00,97.64,97.69,97.63,97.64,15900.0,76.0517,76.0906,76.0439,76.0517,15900.0
2014-05-08 12:00:00,97.64,97.64,97.58,97.63,14900.0,76.0517,76.0517,76.0049,76.0439,14900.0
2014-05-08 12:10:00,97.63,97.65,97.59,97.6,40000.0,76.0439,76.0595,76.0127,76.0205,40000.0
2014-05-08 12:20:00,97.6,97.65,97.59,97.64,26000.0,76.0205,76.0595,76.0127,76.0517,26000.0
2014-05-08 12:30:00,97.65,97.66,97.62,97.65,25000.0,76.0595,76.0673,76.0361,76.0595,25000.0
2014-05-08 12:40:00,97.64,97.65,97.57,97.57,45400.0,76.0517,76.0595,75.9971,75.9971,45400.0
2014-05-08 12:50:00,97.56,97.57,97.48,97.49,13300.0,75.9894,75.9971,75.927,75.9348,13300.0
2014-05-08 13:00:00,97.51,97.54,97.46,97.49,15300.0,75.9504,75.9738,75.9115,75.9348,15300.0
2014-05-08 13:10:00,97.49,97.49,97.39,97.39,32100.0,75.9348,75.9348,75.8569,75.8569,32100.0
2014-05-08 13:20:00,97.4,97.4,97.29,97.38,24200.0,75.8647,75.8647,75.7791,75.8492,24200.0
2014-05-08 13:30:00,97.38,97.47,97.35,97.43,13900.0,75.8492,75.9193,75.8258,75.8881,13900.0
2014-05-08 13:40:00,97.41,97.44,97.36,97.37,10000.0,75.8725,75.8959,75.8336,75.8414,10000.0
2014-05-08 13:50:00,97.37,97.37,97.3,97.36,19100.0,75.8414,75.8414,75.7868,75.8336,19100.0
2014-05-08 14:00:00,97.37,97.37,97.21,97.21,55600.0,75.8414,75.8414,75.7167,75.7167,55600.0
2014-05-08 14:10:00,97.19,97.21,97.1,97.21,35000.0,75.7012,75.7167,75.6311,75.7167,35000.0
2014-05-08 14:20:00,97.21,97.25,97.14,97.23,39800.0,75.7167,75.7479,75.6622,75.7323,39800.0
2014-05-08 14:30:00,97.23,97.25,97.13,97.13,22600.0,75.7323,75.7479,75.6544,75.6544,22600.0
2014-05-08 14:40:00,97.14,97.16,96.97,96.99,24400.0,75.6622,75.6778,75.5298,75.5454,24400.0
2014-05-08 14:50:00,97.01,97.08,96.95,96.99,44300.0,75.561,75.6155,75.5142,75.5454,44300.0
2014-05-08 15:00:00,96.97,96.98,96.83,96.85,63600.0,75.5298,75.5376,75.4208,75.4363,63600.0
2014-05-08 15:10:00,96.82,97.01,96.81,97.01,53500.0,75.413,75.561,75.4052,75.561,53500.0
2014-05-08 15:20:00,97.01,97.11,97.0,97.09,95900.0,75.561,75.6389,75.5532,75.6233,95900.0
2014-05-08 15:30:00,97.09,97.14,97.02,97.05,49100.0,75.6233,75.6622,75.5688,75.5921,49100.0
2014-05-08 15:40:00,97.05,97.08,96.99,97.03,54400.0,75.5921,75.6155,75.5454,75.5765,54400.0
2014-05-08 15:50:00,97.04,97.11,97.0,97.07,82000.0,75.5843,75.6389,75.5532,75.6077,82000.0
2014-05-09 09:30:00,97.01,97.17,96.83,96.88,72400.0,75.561,75.6856,75.4208,75.4597,72400.0
2014-05-09 09:40:00,96.87,96.88,96.69,96.8,56700.0,75.4519,75.4597,75.3117,75.3974,56700.0
2014-05-09 09:50:00,96.79,96.83,96.71,96.76,29900.0,75.3896,75.4208,75.3273,75.3662,29900.0
2014-05-09 10:00:00,96.7,96.78,96.61,96.67,34500.0,75.3195,75.3818,75.2494,75.2961,34500.0
2014-05-09 10:10:00,96.71,96.9,96.71,96.86,31300.0,75.3273,75.4753,75.3273,75.4441,31300.0
2014-05-09 10:20:00,96.83,96.89,96.81,96.81,24300.0,75.4208,75.4675,75.4052,75.4052,24300.0
2014-05-09 10:30:00,96.82,96.86,96.74,96.78,24100.0,75.413,75.4441,75.3507,75.3818,24100.0
2014-05-09 10:40:00,96.82,96.82,96.7,96.76,26800.0,75.413,75.413,75.3195,75.3662,26800.0
2014-05-09 10:50:00,96.76,96.78,96.71,96.73,15700.0,75.3662,75.3818,75.3273,75.3429,15700.0
2014-05-09 11:00:00,96.71,96.73,96.62,96.62,22500.0,75.3273,75.3429,75.2572,75.2572,22500.0
2014-05-09 11:10:00,96.61,96.69,96.61,96.65,20700.0,75.2494,75.3117,75.2494,75.2806,20700.0
2014-05-09 11:20:00,96.66,96.75,96.66,96.75,22200.0,75.2884,75.3585,75.2884,75.3585,22200.0
2014-05-09 11:30:00,96.74,96.85,96.73,96.84,13700.0,75.3507,75.4363,75.3429,75.4286,13700.0
2014-05-09 11:40:00,96.82,96.87,96.77,96.85,7200.0,75.413,75.4519,75.374,75.4363,7200.0
2014-05-09 11:50:00,96.85,96.85,96.79,96.8,2500.0,75.4363,75.4363,75.3896,75.3974,2500.0
2014-05-09 12:00:00,96.79,96.81,96.7,96.74,29000.0,75.3896,75.4052,75.3195,75.3507,29000.0
2014-05-09 12:10:00,96.74,96.83,96.74,96.81,63100.0,75.3507,75.4208,75.3507,75.4052,63100.0
2014-05-09 12:20:00,96.82,96.84,96.77,96.79,23500.0,75.413,75.4286,75.374,75.3896,23500.0
2014-05-09 12:30:00,96.79,97.01,96.79,97.01,32600.0,75.3896,75.561,75.3896,75.561,32600.0
2014-05-09 12:40:00,97.01,97.05,96.97,96.99,47900.0,75.561,75.5921,75.5298,75.5454,47900.0
2014-05-09 12:50:00,97.03,97.11,97.02,97.06,14000.0,75.5765,75.6389,75.5688,75.5999,14000.0
2014-05-09 13:00:00,97.07,97.09,97.04,97.04,25000.0,75.6077,75.6233,75.5843,75.5843,25000.0
2014-05-09 13:10:00,97.04,97.06,97.03,97.04,12200.0,75.5843,75.5999,75.5765,75.5843,12200.0
2014-05-09 13:20:00,97.04,97.04,97.0,97.01,19600.0,75.5843,75.5843,75.5532,75.561,19600.0
2014-05-09 13:30:00,97.02,97.04,96.94,96.98,14800.0,75.5688,75.5843,75.5064,75.5376,14800.0
2014-05-09 13:40:00,96.98,96.98,96.88,96.9,4700.0,75.5376,75.5376,75.4597,75.4753,4700.0
2014-05-09 13:50:00,96.9,96.92,96.87,96.88,8500.0,75.4753,75.4909,75.4519,75.4597,8500.0
2014-05-09 14:00:00,96.88,96.9,96.85,96.86,38000.0,75.4597,75.4753,75.4363,75.4441,38000.0
2014-05-09 14:10:00,96.87,96.9,96.75,96.77,26700.0,75.4519,75.4753,75.3585,75.374,26700.0
2014-05-09 14:20:00,96.77,96.8,96.75,96.78,41600.0,75.374,75.3974,75.3585,75.3818,41600.0
2014-05-09 14:30:00,96.76,96.84,96.76,96.81,11400.0,75.3662,75.4286,75.3662,75.4052,11400.0
2014-05-09 14:40:00,96.81,96.81,96.74,96.76,23100.0,75.4052,75.4052,75.3507,75.3662,23100.0
2014-05-09 14:50:00,96.79,96.88,96.78,96.86,18600.0,75.3896,75.4597,75.3818,75.4441,18600.0
2014-05-09 15:00:00,96.89,96.96,96.89,96.95,52800.0,75.4675,75.522,75.4675,75.5142,52800.0
2014-05-09 15:10:00,96.93,96.95,96.86,96.87,34300.0,75.4987,75.5142,75.4441,75.4519,34300.0
2014-05-09 15:20:00,96.88,96.9,96.83,96.89,30800.0,75.4597,75.4753,75.4208,75.4675,30800.0
2014-05-09 15:30:00,96.89,96.98,96.86,96.96,23300.0,75.4675,75.5376,75.4441,75.522,23300.0
2014-05-09 15:40:00,96.97,97.01,96.94,96.95,27900.0,75.5298,75.561,75.5064,75.5142,27900.0
2014-05-09 15:50:00,96.96,97.01,96.95,97.01,102600.0,75.522,75.561,75.5142,75.561,102600.0
2014-05-12 09:30:00,97.4,97.6,97.3,97.52,30100.0,75.8647,76.0205,75.7868,75.9582,30100.0
2014-05-12 09:40:00,97.55,97.64,97.53,97.62,25400.0,75.9816,76.0517,75.966,76.0361,25400.0
2014-05-12 09:50:00,97.62,97.69,97.59,97.64,21900.0,76.0361,76.0906,76.0127,76.0517,21900.0
2014-05-12 10:00:00,97.64,97.71,97.63,97.68,16100.0,76.0517,76.1062,76.0439,76.0828,16100.0
2014-05-12 10:10:00,97.66,97.75,97.63,97.74,23700.0,76.0673,76.1374,76.0439,76.1296,23700.0
2014-05-12 10:20:00,97.75,97.75,97.65,97.67,26100.0,76.1374,76.1374,76.0595,76.075,26100.0
2014-05-12 10:30:00,97.68,97.74,97.67,97.74,27000.0,76.0828,76.1296,76.075,76.1296,27000.0
2014-05-12 10:40:00,97.73,97.74,97.67,97.67,17100.0,76.1218,76.1296,76.075,76.075,17100.0
2014-05-12 10:50:00,97.66,97.67,97.59,97.61,9900.0,76.0673,76.075,76.0127,76.0283,9900.0
2014-05-12 11:00:00,97.6,97.69,97.6,97.67,6400.0,76.0205,76.0906,76.0205,76.075,6400.0
2014-05-12 11:10:00,97.68,97.69,97.66,97.67,68800.0,76.0828,76.0906,76.0673,76.075,68800.0
2014-05-12 11:20:00,97.66,97.69,97.64,97.69,159600.0,76.0673,76.0906,76.0517,76.0906,159600.0
2014-05-12 11:30:00,97.72,97.75,97.69,97.7,29200.0,76.114,76.1374,76.0906,76.0984,29200.0
2014-05-12 11:40:00,97.7,97.75,97.7,97.74,8900.0,76.0984,76.1374,76.0984,76.1296,8900.0
2014-05-12 11:50:00,97.74,97.74,97.71,97.71,24200.0,76.1296,76.1296,76.1062,76.1062,24200.0
2014-05-12 12:00:00,97.72,97.75,97.71,97.75,15900.0,76.114,76.1374,76.1062,76.1374,15900.0
2014-05-12 12:10:00,97.75,97.77,97.74,97.76,24500.0,76.1374,76.1529,76.1296,76.1451,24500.0
2014-05-12 12:20:00,97.77,97.8,97.74,97.75,42000.0,76.1529,76.1763,76.1296,76.1374,42000.0
2014-05-12 12:30:00,97.75,97.76,97.73,97.73,26600.0,76.1374,76.1451,76.1218,76.1218,26600.0
2014-05-12 12:40:00,97.74,97.74,97.69,97.7,10700.0,76.1296,76.1296,76.0906,76.0984,10700.0
2014-05-12 12:50:00,97.71,97.72,97.68,97.69,10800.0,76.1062,76.114,76.0828,76.0906,10800.0
2014-05-12 13:00:00,97.68,97.74,97.68,97.74,12000.0,76.0828,76.1296,76.0828,76.1296,12000.0
2014-05-12 13:10:00,97.74,97.74,97.71,97.73,5900.0,76.1296,76.1296,76.1062,76.1218,5900.0
2014-05-12 13:20:00,97.73,97.77,97.72,97.77,31400.0,76.1218,76.1529,76.114,76.1529,31400.0
2014-05-12 13:30:00,97.78,97.78,97.76,97.77,43300.0,76.1607,76.1607,76.1451,76.1529,43300.0
2014-05-12 13:40:00,97.77,97.78,97.77,97.77,39000.0,76.1529,76.1607,76.1529,76.1529,39000.0
2014-05-12 13:50:00,97.77,97.81,97.77,97.79,17700.0,76.1529,76.1841,76.1529,76.1685,17700.0
2014-05-12 14:00:00,97.79,97.84,97.74,97.83,65500.0,76.1685,76.2075,76.1296,76.1997,65500.0
2014-05-12 14:10:00,97.82,97.83,97.8,97.8,23800.0,76.1919,76.1997,76.1763,76.1763,23800.0
2014-05-12 14:20:00,97.8,97.81,97.77,97.78,11900.0,76.1763,76.1841,76.1529,76.1607,11900.0
2014-05-12 14:30:00,97.78,97.8,97.78,97.8,8500.0,76.1607,76.1763,76.1607,76.1763,8500.0
2014-05-12 14:40:00,97.8,97.81,97.79,97.79,17200.0,76.1763,76.1841,76.1685,76.1685,17200.0
2014-05-12 14:50:00,97.79,97.86,97.79,97.85,27100.0,76.1685,76.223,76.1685,76.2152,27100.0
2014-05-12 15:00:00,97.84,97.88,97.82,97.84,54800.0,76.2075,76.2386,76.1919,76.2075,54800.0
2014-05-12 15:10:00,97.83,97.85,97.81,97.84,34400.0,76.1997,76.2152,76.1841,76.2075,34400.0
2014-05-12 15:20:00,97.84,97.84,97.82,97.82,34600.0,76.2075,76.2075,76.1919,76.1919,34600.0
2014-05-12 15:30:00,97.81,97.86,97.81,97.85,25100.0,76.1841,76.223,76.1841,76.2152,25100.0
2014-05-12 15:40:00,97.85,97.88,97.85,97.87,27600.0,76.2152,76.2386,76.2152,76.2308,27600.0
2014-05-12 15:50:00,97.88,97.9,97.86,97.86,114000.0,76.2386,76.2542,76.223,76.223,114000.0
2014-05-13 09:30:00,98.0,98.0,97.79,97.92,22200.0,76.3321,76.3321,76.1685,76.2698,22200.0
2014-05-13 09:40:00,97.96,98.06,97.96,98.03,21500.0,76.3009,76.3788,76.3009,76.3554,21500.0
2014-05-13 09:50:00,98.03,98.03,97.89,97.92,19200.0,76.3554,76.3554,76.2464,76.2698,19200.0
2014-05-13 10:00:00,97.93,97.97,97.9,97.97,56000.0,76.2776,76.3087,76.2542,76.3087,56000.0
2014-05-13 10:10:00,97.96,98.04,97.93,98.0,30600.0,76.3009,76.3632,76.2776,76.3321,30600.0
2014-05-13 10:20:00,98.0,98.05,97.96,98.04,48900.0,76.3321,76.371,76.3009,76.3632,48900.0
2014-05-13 10:30:00,98.05,98.08,98.04,98.07,51100.0,76.371,76.3944,76.3632,76.3866,51100.0
2014-05-13 10:40:00,98.07,98.1,98.03,98.04,24000.0,76.3866,76.41,76.3554,76.3632,24000.0
2014-05-13 10:50:00,98.05,98.07,97.99,98.0,7200.0,76.371,76.3866,76.3243,76.3321,7200.0
2014-05-13 11:00:00,97.99,98.01,97.97,97.99,19500.0,76.3243,76.3399,76.3087,76.3243,19500.0
2014-05-13 11:10:00,97.96,97.97,97.89,97.9,27500.0,76.3009,76.3087,76.2464,76.2542,27500.0
2014-05-13 11:20:00,97.89,97.95,97.89,97.95,14000.0,76.2464,76.2931,76.2464,76.2931,14000.0
2014-05-13 11:30:00,97.95,97.98,97.9,97.9,14600.0,76.2931,76.3165,76.2542,76.2542,14600.0
2014-05-13 11:40:00,97.89,97.94,97.86,97.9,9600.0,76.2464,76.2853,76.223,76.2542,9600.0
2014-05-13 11:50:00,97.88,97.95,97.86,97.9,8800.0,76.2386,76.2931,76.223,76.2542,8800.0
2014-05-13 12:00:00,97.89,97.93,97.86,97.89,11100.0,76.2464,76.2776,76.223,76.2464,11100.0
2014-05-13 12:10:00,97.89,97.96,97.89,97.93,12600.0,76.2464,76.3009,76.2464,76.2776,12600.0
2014-05-13 12:20:00,97.95,97.95,97.9,97.93,14700.0,76.2931,76.2931,76.2542,76.2776,14700.0
2014-05-13 12:30:00,97.92,97.95,97.88,97.94,7700.0,76.2698,76.2931,76.2386,76.2853,7700.0
2014-05-13 12:40:00,97.93,97.99,97.92,97.99,12400.0,76.2776,76.3243,76.2698,76.3243,12400.0
2014-05-13 12:50:00,98.0,98.0,97.95,97.95,7400.0,76.3321,76.3321,76.2931,76.2931,7400.0
2014-05-13 13:00:00,97.96,97.96,97.94,97.94,8500.0,76.3009,76.3009,76.2853,76.2853,8500.0
2014-05-13 13:10:00,97.94,97.98,97.9,97.97,16400.0,76.2853,76.3165,76.2542,76.3087,16400.0
2014-05-13 13:20:00,97.96,97.97,97.94,97.96,13900.0,76.3009,76.3087,76.2853,76.3009,13900.0
2014-05-13 13:30:00,97.96,97.97,97.89,97.9,11000.0,76.3009,76.3087,76.2464,76.2542,11000.0
2014-05-13 13:40:00,97.91,97.91,97.87,97.9,16100.0,76.262,76.262,76.2308,76.2542,16100.0
2014-05-13 13:50:00,97.9,97.92,97.88,97.89,5400.0,76.2542,76.2698,76.2386,76.2464,5400.0
2014-05-13 14:00:00,97.91,97.93,97.89,97.91,16200.0,76.262,76.2776,76.2464,76.262,16200.0
2014-05-13 14:10:00,97.91,97.94,97.9,97.92,28300.0,76.262,76.2853,76.2542,76.2698,28300.0
2014-05-13 14:20:00,97.91,97.94,97.91,97.92,42000.0,76.262,76.2853,76.262,76.2698,42000.0
2014-05-13 14:30:00,97.93,97.96,97.93,97.94,38400.0,76.2776,76.3009,76.2776,76.2853,38400.0
2014-05-13 14:40:00,97.94,97.96,97.93,97.95,44000.0,76.2853,76.3009,76.2776,76.2931,44000.0
2014-05-13 14:50:00,97.94,97.94,97.92,97.92,14000.0,76.2853,76.2853,76.2698,76.2698,14000.0
2014-05-13 15:00:00,97.93,97.94,97.89,97.91,22400.0,76.2776,76.2853,76.2464,76.262,22400.0
2014-05-13 15:10:00,97.91,97.92,97.86,97.9,8200.0,76.262,76.2698,76.223,76.2542,8200.0
2014-05-13 15:20:00,97.9,97.9,97.83,97.9,21100.0,76.2542,76.2542,76.1997,76.2542,21100.0
2014-05-13 15:30:00,97.91,97.93,97.9,97.93,26000.0,76.262,76.2776,76.2542,76.2776,26000.0
2014-05-13 15:40:00,97.92,97.93,97.9,97.9,18200.0,76.2698,76.2776,76.2542,76.2542,18200.0
2014-05-13 15:50:00,97.89,97.91,97.87,97.9,48000.0,76.2464,76.262,76.2308,76.2542,48000.0
2014-05-14 09:30:00,97.81,97.88,97.71,97.73,119600.0,76.1841,76.2386,76.1062,76.1218,119600.0
2014-05-14 09:40:00,97.72,97.79,97.63,97.64,35800.0,76.114,76.1685,76.0439,76.0517,35800.0
2014-05-14 09:50:00,97.63,97.74,97.62,97.73,46500.0,76.0439,76.1296,76.0361,76.1218,46500.0
2014-05-14 10:00:00,97.75,97.8,97.72,97.75,32900.0,76.1374,76.1763,76.114,76.1374,32900.0
2014-05-14 10:10:00,97.72,97.73,97.59,97.62,24800.0,76.114,76.1218,76.0127,76.0361,24800.0
2014-05-14 10:20:00,97.6,97.68,97.57,97.66,23300.0,76.0205,76.0828,75.9971,76.0673,23300.0
2014-05-14 10:30:00,97.67,97.69,97.63,97.65,34900.0,76.075,76.0906,76.0439,76.0595,34900.0
2014-05-14 10:40:00,97.65,97.74,97.61,97.74,28200.0,76.0595,76.1296,76.0283,76.1296,28200.0
2014-05-14 10:50:00,97.74,97.76,97.65,97.65,30500.0,76.1296,76.1451,76.0595,76.0595,30500.0
2014-05-14 11:00:00,97.66,97.67,97.59,97.66,13700.0,76.0673,76.075,76.0127,76.0673,13700.0
2014-05-14 11:10:00,97.67,97.68,97.64,97.67,10500.0,76.075,76.0828,76.0517,76.075,10500.0
2014-05-14 11:20:00,97.67,97.71,97.66,97.71,11200.0,76.075,76.1062,76.0673,76.1062,11200.0
2014-05-14 11:30:00,97.7,97.76,97.67,97.74,25200.0,76.0984,76.1451,76.075,76.1296,25200.0
2014-05-14 11:40:00,97.75,97.77,97.74,97.76,9500.0,76.1374,76.1529,76.1296,76.1451,9500.0
2014-05-14 11:50:00,97.75,97.76,97.68,97.68,20400.0,76.1374,76.1451,76.0828,76.0828,20400.0
2014-05-14 12:00:00,97.68,97.74,97.68,97.74,12500.0,76.0828,76.1296,76.0828,76.1296,12500.0
2014-05-14 12:10:00,97.72,97.75,97.7,97.72,5100.0,76.114,76.1374,76.0984,76.114,5100.0
2014-05-14 12:20:00,97.72,97.72,97.68,97.71,9000.0,76.114,76.114,76.0828,76.1062,9000.0
2014-05-14 12:30:00,97.69,97.75,97.68,97.75,20500.0,76.0906,76.1374,76.0828,76.1374,20500.0
2014-05-14 12:40:00,97.75,97.75,97.73,97.74,1000.0,76.1374,76.1374,76.1218,76.1296,1000.0
2014-05-14 12:50:00,97.76,97.76,97.72,97.73,5400.0,76.1451,76.1451,76.114,76.1218,5400.0
2014-05-14 13:00:00,97.73,97.78,97.73,97.76,10000.0,76.1218,76.1607,76.1218,76.1451,10000.0
2014-05-14 13:10:00,97.77,97.79,97.75,97.78,7100.0,76.1529,76.1685,76.1374,76.1607,7100.0
2014-05-14 13:20:00,97.78,97.8,97.75,97.75,31100.0,76.1607,76.1763,76.1374,76.1374,31100.0
2014-05-14 13:30:00,97.74,97.75,97.71,97.72,12400.0,76.1296,76.1374,76.1062,76.114,12400.0
2014-05-14 13:40:00,97.71,97.75,97.71,97.75,34100.0,76.1062,76.1374,76.1062,76.1374,34100.0
2014-05-14 13:50:00,97.75,97.75,97.73,97.75,13300.0,76.1374,76.1374,76.1218,76.1374,13300.0
2014-05-14 14:00:00,97.75,97.76,97.72,97.72,15000.0,76.1374,76.1451,76.114,76.114,15000.0
2014-05-14 14:10:00,97.71,97.72,97.71,97.71,6100.0,76.1062,76.114,76.1062,76.1062,6100.0
2014-05-14 14:20:00,97.72,97.73,97.71,97.73,4700.0,76.114,76.1218,76.1062,76.1218,4700.0
2014-05-14 14:30:00,97.73,97.74,97.69,97.7,40600.0,76.1218,76.1296,76.0906,76.0984,40600.0
2014-05-14 14:40:00,97.7,97.7,97.54,97.56,43200.0,76.0984,76.0984,75.9738,75.9894,43200.0
2014-05-14 14:50:00,97.56,97.57,97.52,97.54,107600.0,75.9894,75.9971,75.9582,75.9738,107600.0
2014-05-14 15:00:00,97.53,97.54,97.43,97.43,46100.0,75.966,75.9738,75.8881,75.8881,46100.0
2014-05-14 15:10:00,97.42,97.49,97.42,97.49,33300.0,75.8803,75.9348,75.8803,75.9348,33300.0
2014-05-14 15:20:00,97.49,97.5,97.48,97.5,32800.0,75.9348,75.9426,75.927,75.9426,32800.0
2014-05-14 15:30:00,97.49,97.49,97.35,97.38,34400.0,75.9348,75.9348,75.8258,75.8492,34400.0
2014-05-14 15:40:00,97.39,97.46,97.39,97.45,36700.0,75.8569,75.9115,75.8569,75.9037,36700.0
2014-05-14 15:50:00,97.46,97.47,97.44,97.46,130900.0,75.9115,75.9193,75.8959,75.9115,130900.0
2014-05-15 09:30:00,97.29,97.36,97.13,97.13,74800.0,75.7791,75.8336,75.6544,75.6544,74800.0
2014-05-15 09:40:00,97.12,97.12,96.99,97.01,26800.0,75.6466,75.6466,75.5454,75.561,26800.0
2014-05-15 09:50:00,96.97,96.97,96.79,96.88,19300.0,75.5298,75.5298,75.3896,75.4597,19300.0
2014-05-15 10:00:00,96.88,96.9,96.59,96.6,30000.0,75.4597,75.4753,75.2338,75.2416,30000.0
2014-05-15 10:10:00,96.59,96.64,96.48,96.61,68600.0,75.2338,75.2728,75.1482,75.2494,68600.0
2014-05-15 10:20:00,96.61,96.66,96.5,96.56,36600.0,75.2494,75.2884,75.1637,75.2105,36600.0
2014-05-15 10:30:00,96.6,96.63,96.45,96.46,30300.0,75.2416,75.265,75.1248,75.1326,30300.0
2014-05-15 10:40:00,96.45,96.63,96.43,96.58,27200.0,75.1248,75.265,75.1092,75.226,27200.0
2014-05-15 10:50:00,96.56,96.62,96.52,96.54,27800.0,75.2105,75.2572,75.1793,75.1949,27800.0
2014-05-15 11:00:00,96.54,96.57,96.39,96.39,15000.0,75.1949,75.2183,75.078,75.078,15000.0
2014-05-15 11:10:00,96.41,96.43,96.24,96.32,35400.0,75.0936,75.1092,74.9612,75.0235,35400.0
2014-05-15 11:20:00,96.33,96.33,96.22,96.26,25300.0,75.0313,75.0313,74.9456,74.9768,25300.0
2014-05-15 11:30:00,96.24,96.47,96.24,96.47,61900.0,74.9612,75.1404,74.9612,75.1404,61900.0
2014-05-15 11:40:00,96.47,96.47,96.27,96.27,17100.0,75.1404,75.1404,74.9846,74.9846,17100.0
2014-05-15 11:50:00,96.29,96.29,96.16,96.2,19600.0,75.0002,75.0002,74.8989,74.9301,19600.0
2014-05-15 12:00:00,96.19,96.32,96.19,96.25,19100.0,74.9223,75.0235,74.9223,74.969,19100.0
2014-05-15 12:10:00,96.27,96.28,96.22,96.24,11400.0,74.9846,74.9924,74.9456,74.9612,11400.0
2014-05-15 12:20:00,96.25,96.26,96.18,96.25,28500.0,74.969,74.9768,74.9145,74.969,28500.0
2014-05-15 12:30:00,96.25,96.37,96.24,96.34,15800.0,74.969,75.0625,74.9612,75.0391,15800.0
2014-05-15 12:40:00,96.31,96.35,96.3,96.31,19600.0,75.0157,75.0469,75.0079,75.0157,19600.0
2014-05-15 12:50:00,96.31,96.47,96.31,96.44,30000.0,75.0157,75.1404,75.0157,75.117,30000.0
2014-05-15 13:00:00,96.45,96.45,96.36,96.36,20600.0,75.1248,75.1248,75.0547,75.0547,20600.0
2014-05-15 13:10:00,96.36,96.39,96.34,96.36,9700.0,75.0547,75.078,75.0391,75.0547,9700.0
2014-05-15 13:20:00,96.36,96.4,96.33,96.36,43000.0,75.0547,75.0858,75.0313,75.0547,43000.0
2014-05-15 13:30:00,96.37,96.39,96.32,96.32,10900.0,75.0625,75.078,75.0235,75.0235,10900.0
2014-05-15 13:40:00,96.3,96.32,96.27,96.3,12100.0,75.0079,75.0235,74.9846,75.0079,12100.0
2014-05-15 13:50:00,96.3,96.45,96.3,96.45,72500.0,75.0079,75.1248,75.0079,75.1248,72500.0
2014-05-15 14:00:00,96.45,96.58,96.44,96.57,64400.0,75.1248,75.226,75.117,75.2183,64400.0
2014-05-15 14:10:00,96.59,96.61,96.42,96.45,144800.0,75.2338,75.2494,75.1014,75.1248,144800.0
2014-05-15 14:20:00,96.45,96.54,96.39,96.5,46900.0,75.1248,75.1949,75.078,75.1637,46900.0
2014-05-15 14:30:00,96.51,96.63,96.51,96.6,30700.0,75.1715,75.265,75.1715,75.2416,30700.0
2014-05-15 14:40:00,96.61,96.61,96.54,96.61,41700.0,75.2494,75.2494,75.1949,75.2494,41700.0
2014-05-15 14:50:00,96.62,96.69,96.58,96.62,104800.0,75.2572,75.3117,75.226,75.2572,104800.0
2014-05-15 15:00:00,96.63,96.66,96.56,96.62,37300.0,75.265,75.2884,75.2105,75.2572,37300.0
2014-05-15 15:10:00,96.62,96.65,96.56,96.57,33900.0,75.2572,75.2806,75.2105,75.2183,33900.0
2014-05-15 15:20:00,96.57,96.58,96.49,96.55,22100.0,75.2183,75.226,75.1559,75.2027,22100.0
2014-05-15 15:30:00,96.55,96.73,96.52,96.69,57800.0,75.2027,75.3429,75.1793,75.3117,57800.0
2014-05-15 15:40:00,96.69,96.72,96.62,96.62,27300.0,75.3117,75.3351,75.2572,75.2572,27300.0
2014-05-15 15:50:00,96.62,96.68,96.59,96.65,42200.0,75.2572,75.3039,75.2338,75.2806,42200.0
2014-05-16 09:30:00,96.69,96.72,96.38,96.47,54200.0,75.3117,75.3351,75.0703,75.1404,54200.0
2014-05-16 09:40:00,96.43,96.51,96.37,96.47,32600.0,75.1092,75.1715,75.0625,75.1404,32600.0
2014-05-16 09:50:00,96.47,96.55,96.37,96.52,65300.0,75.1404,75.2027,75.0625,75.1793,65300.0
2014-05-16 10:00:00,96.54,96.55,96.23,96.28,32400.0,75.1949,75.2027,74.9534,74.9924,32400.0
2014-05-16 10:10:00,96.27,96.41,96.26,96.38,58300.0,74.9846,75.0936,74.9768,75.0703,58300.0
2014-05-16 10:20:00,96.37,96.38,96.25,96.28,48100.0,75.0625,75.0703,74.969,74.9924,48100.0
2014-05-16 10:30:00,96.28,96.44,96.28,96.44,22500.0,74.9924,75.117,74.9924,75.117,22500.0
2014-05-16 10:40:00,96.44,96.51,96.41,96.5,49200.0,75.117,75.1715,75.0936,75.1637,49200.0
2014-05-16 10:50:00,96.51,96.56,96.47,96.47,46300.0,75.1715,75.2105,75.1404,75.1404,46300.0
2014-05-16 11:00:00,96.47,96.54,96.45,96.54,18800.0,75.1404,75.1949,75.1248,75.1949,18800.0
2014-05-16 11:10:00,96.55,96.64,96.52,96.64,21700.0,75.2027,75.2728,75.1793,75.2728,21700.0
2014-05-16 11:20:00,96.63,96.63,96.6,96.61,12200.0,75.265,75.265,75.2416,75.2494,12200.0
2014-05-16 11:30:00,96.63,96.68,96.6,96.6,31500.0,75.265,75.3039,75.2416,75.2416,31500.0
2014-05-16 11:40:00,96.61,96.62,96.51,96.56,1045900.0,75.2494,75.2572,75.1715,75.2105,1045900.0
2014-05-16 11:50:00,96.57,96.61,96.51,96.6,51700.0,75.2183,75.2494,75.1715,75.2416,51700.0
2014-05-16 12:00:00,96.59,96.64,96.56,96.57,26600.0,75.2338,75.2728,75.2105,75.2183,26600.0
2014-05-16 12:10:00,96.57,96.58,96.54,96.57,29500.0,75.2183,75.226,75.1949,75.2183,29500.0
2014-05-16 12:20:00,96.58,96.61,96.53,96.55,45100.0,75.226,75.2494,75.1871,75.2027,45100.0
2014-05-16 12:30:00,96.56,96.57,96.51,96.57,57300.0,75.2105,75.2183,75.1715,75.2183,57300.0
2014-05-16 12:40:00,96.56,96.56,96.48,96.51,7400.0,75.2105,75.2105,75.1482,75.1715,7400.0
2014-05-16 12:50:00,96.51,96.52,96.49,96.5,20400.0,75.1715,75.1793,75.1559,75.1637,20400.0
2014-05-16 13:00:00,96.49,96.49,96.41,96.48,25600.0,75.1559,75.1559,75.0936,75.1482,25600.0
2014-05-16 13:10:00,96.46,96.5,96.45,96.49,20900.0,75.1326,75.1637,75.1248,75.1559,20900.0
2014-05-16 13:20:00,96.48,96.49,96.44,96.44,25700.0,75.1482,75.1559,75.117,75.117,25700.0
2014-05-16 13:30:00,96.44,96.5,96.44,96.47,15400.0,75.117,75.1637,75.117,75.1404,15400.0
2014-05-16 13:40:00,96.46,96.49,96.4,96.43,19700.0,75.1326,75.1559,75.0858,75.1092,19700.0
2014-05-16 13:50:00,96.43,96.45,96.42,96.43,20300.0,75.1092,75.1248,75.1014,75.1092,20300.0
2014-05-16 14:00:00,96.43,96.43,96.37,96.37,14300.0,75.1092,75.1092,75.0625,75.0625,14300.0
2014-05-16 14:10:00,96.37,96.42,96.36,96.39,45100.0,75.0625,75.1014,75.0547,75.078,45100.0
2014-05-16 14:20:00,96.39,96.41,96.36,96.39,25900.0,75.078,75.0936,75.0547,75.078,25900.0
2014-05-16 14:30:00,96.41,96.43,96.41,96.42,38900.0,75.0936,75.1092,75.0936,75.1014,38900.0
2014-05-16 14:40:00,96.42,96.54,96.42,96.52,25400.0,75.1014,75.1949,75.1014,75.1793,25400.0
2014-05-16 14:50:00,96.53,96.68,96.52,96.68,42600.0,75.1871,75.3039,75.1793,75.3039,42600.0
2014-05-16 15:00:00,96.7,96.75,96.68,96.75,39500.0,75.3195,75.3585,75.3039,75.3585,39500.0
2014-05-16 15:10:00,96.76,96.78,96.71,96.71,22100.0,75.3662,75.3818,75.3273,75.3273,22100.0
2014-05-16 15:20:00,96.73,96.73,96.66,96.68,36600.0,75.3429,75.3429,75.2884,75.3039,36600.0
2014-05-16 15:30:00,96.68,96.8,96.68,96.73,33700.0,75.3039,75.3974,75.3039,75.3429,33700.0
2014-05-16 15:40:00,96.72,96.77,96.72,96.76,21700.0,75.3351,75.374,75.3351,75.3662,21700.0
2014-05-16 15:50:00,96.77,96.81,96.75,96.8,65500.0,75.374,75.4052,75.3585,75.3974,65500.0
2014-05-19 09:30:00,96.59,96.79,96.57,96.78,28000.0,75.2338,75.3896,75.2183,75.3818,28000.0
2014-05-19 09:40:00,96.8,96.99,96.79,96.95,36700.0,75.3974,75.5454,75.3896,75.5142,36700.0
2014-05-19 09:50:00,96.96,96.96,96.88,96.94,14300.0,75.522,75.522,75.4597,75.5064,14300.0
2014-05-19 10:00:00,96.96,96.98,96.85,96.94,25200.0,75.522,75.5376,75.4363,75.5064,25200.0
2014-05-19 10:10:00,96.89,96.99,96.86,96.99,18600.0,75.4675,75.5454,75.4441,75.5454,18600.0
2014-05-19 10:20:00,97.0,97.02,96.95,96.96,14200.0,75.5532,75.5688,75.5142,75.522,14200.0
2014-05-19 10:30:00,96.96,96.96,96.9,96.91,24000.0,75.522,75.522,75.4753,75.4831,24000.0
2014-05-19 10:40:00,96.94,96.96,96.88,96.88,16400.0,75.5064,75.522,75.4597,75.4597,16400.0
2014-05-19 10:50:00,96.89,96.93,96.89,96.91,20600.0,75.4675,75.4987,75.4675,75.4831,20600.0
2014-05-19 11:00:00,96.92,97.03,96.92,97.03,31800.0,75.4909,75.5765,75.4909,75.5765,31800.0
2014-05-19 11:10:00,97.05,97.17,97.05,97.11,16500.0,75.5921,75.6856,75.5921,75.6389,16500.0
2014-05-19 11:20:00,97.11,97.12,97.05,97.09,34700.0,75.6389,75.6466,75.5921,75.6233,34700.0
2014-05-19 11:30:00,97.09,97.09,97.05,97.08,25200.0,75.6233,75.6233,75.5921,75.6155,25200.0
2014-05-19 11:40:00,97.08,97.1,97.06,97.08,10500.0,75.6155,75.6311,75.5999,75.6155,10500.0
2014-05-19 11:50:00,97.08,97.09,97.07,97.08,7700.0,75.6155,75.6233,75.6077,75.6155,7700.0
2014-05-19 12:00:00,97.09,97.13,97.08,97.13,15300.0,75.6233,75.6544,75.6155,75.6544,15300.0
2014-05-19 12:10:00,97.12,97.13,97.11,97.13,7800.0,75.6466,75.6544,75.6389,75.6544,7800.0
2014-05-19 12:20:00,97.13,97.14,97.09,97.09,13100.0,75.6544,75.6622,75.6233,75.6233,13100.0
2014-05-19 12:30:00,97.09,97.09,96.97,96.97,28200.0,75.6233,75.6233,75.5298,75.5298,28200.0
2014-05-19 12:40:00,96.99,97.02,96.98,97.0,10500.0,75.5454,75.5688,75.5376,75.5532,10500.0
2014-05-19 12:50:00,97.01,97.03,96.99,97.0,5600.0,75.561,75.5765,75.5454,75.5532,5600.0
2014-05-19 13:00:00,97.0,97.06,97.0,97.04,4800.0,75.5532,75.5999,75.5532,75.5843,4800.0
2014-05-19 13:10:00,97.04,97.07,97.02,97.02,11100.0,75.5843,75.6077,75.5688,75.5688,11100.0
2014-05-19 13:20:00,97.01,97.06,97.0,97.03,28800.0,75.561,75.5999,75.5532,75.5765,28800.0
2014-05-19 13:30:00,97.03,97.03,97.01,97.01,11300.0,75.5765,75.5765,75.561,75.561,11300.0
2014-05-19 13:40:00,97.01,97.05,97.01,97.04,29400.0,75.561,75.5921,75.561,75.5843,29400.0
2014-05-19 13:50:00,97.05,97.12,97.03,97.09,16500.0,75.5921,75.6466,75.5765,75.6233,16500.0
2014-05-19 14:00:00,97.09,97.14,97.06,97.08,36300.0,75.6233,75.6622,75.5999,75.6155,36300.0
2014-05-19 14:10:00,97.08,97.12,97.05,97.11,11800.0,75.6155,75.6466,75.5921,75.6389,11800.0
2014-05-19 14:20:00,97.11,97.18,97.11,97.13,20300.0,75.6389,75.6934,75.6389,75.6544,20300.0
2014-05-19 14:30:00,97.13,97.13,97.09,97.12,10500.0,75.6544,75.6544,75.6233,75.6466,10500.0
2014-05-19 14:40:00,97.13,97.15,97.12,97.15,13800.0,75.6544,75.67,75.6466,75.67,13800.0
2014-05-19 14:50:00,97.14,97.16,97.08,97.09,30500.0,75.6622,75.6778,75.6155,75.6233,30500.0
2014-05-19 15:00:00,97.09,97.12,97.09,97.12,21200.0,75.6233,75.6466,75.6233,75.6466,21200.0
2014-05-19 15:10:00,97.11,97.13,97.03,97.06,50300.0,75.6389,75.6544,75.5765,75.5999,50300.0
2014-05-19 15:20:00,97.07,97.13,97.05,97.12,39000.0,75.6077,75.6544,75.5921,75.6466,39000.0
2014-05-19 15:30:00,97.12,97.21,97.12,97.19,56000.0,75.6466,75.7167,75.6466,75.7012,56000.0
2014-05-19 15:40:00,97.19,97.21,97.17,97.21,44800.0,75.7012,75.7167,75.6856,75.7167,44800.0
2014-05-19 15:50:00,97.21,97.21,97.14,97.15,139500.0,75.7167,75.7167,75.6622,75.67,139500.0
2014-05-20 09:30:00,97.05,97.11,96.96,97.0,52300.0,75.5921,75.6389,75.522,75.5532,52300.0
2014-05-20 09:40:00,97.01,97.03,96.83,96.85,33400.0,75.561,75.5765,75.4208,75.4363,33400.0
2014-05-20 09:50:00,96.84,96.9,96.77,96.8,49300.0,75.4286,75.4753,75.374,75.3974,49300.0
2014-05-20 10:00:00,96.8,96.87,96.77,96.8,26900.0,75.3974,75.4519,75.374,75.3974,26900.0
2014-05-20 10:10:00,96.8,96.93,96.8,96.86,17600.0,75.3974,75.4987,75.3974,75.4441,17600.0
2014-05-20 10:20:00,96.85,96.85,96.72,96.75,26600.0,75.4363,75.4363,75.3351,75.3585,26600.0
2014-05-20 10:30:00,96.74,96.89,96.74,96.82,27000.0,75.3507,75.4675,75.3507,75.413,27000.0
2014-05-20 10:40:00,96.8,96.9,96.8,96.87,46900.0,75.3974,75.4753,75.3974,75.4519,46900.0
2014-05-20 10:50:00,96.85,97.02,96.83,97.01,31300.0,75.4363,75.5688,75.4208,75.561,31300.0
2014-05-20 11:00:00,97.02,97.03,96.98,97.01,20800.0,75.5688,75.5765,75.5376,75.561,20800.0
2014-05-20 11:10:00,96.99,96.99,96.92,96.93,14200.0,75.5454,75.5454,75.4909,75.4987,14200.0
2014-05-20 11:20:00,96.93,96.95,96.88,96.88,23000.0,75.4987,75.5142,75.4597,75.4597,23000.0
2014-05-20 11:30:00,96.87,96.92,96.86,96.9,21100.0,75.4519,75.4909,75.4441,75.4753,21100.0
2014-05-20 11:40:00,96.9,96.98,96.9,96.98,8400.0,75.4753,75.5376,75.4753,75.5376,8400.0
2014-05-20 11:50:00,96.97,96.97,96.84,96.84,8600.0,75.5298,75.5298,75.4286,75.4286,8600.0
2014-05-20 12:00:00,96.84,96.85,96.64,96.66,26200.0,75.4286,75.4363,75.2728,75.2884,26200.0
2014-05-20 12:10:00,96.65,96.65,96.52,96.61,25300.0,75.2806,75.2806,75.1793,75.2494,25300.0
2014-05-20 12:20:00,96.6,96.64,96.58,96.58,15000.0,75.2416,75.2728,75.226,75.226,15000.0
2014-05-20 12:30:00,96.59,96.62,96.54,96.55,13900.0,75.2338,75.2572,75.1949,75.2027,13900.0
2014-05-20 12:40:00,96.54,96.57,96.51,96.55,9500.0,75.1949,75.2183,75.1715,75.2027,9500.0
2014-05-20 12:50:00,96.56,96.6,96.56,96.6,6900.0,75.2105,75.2416,75.2105,75.2416,6900.0
2014-05-20 13:00:00,96.6,96.6,96.52,96.53,20700.0,75.2416,75.2416,75.1793,75.1871,20700.0
2014-05-20 13:10:00,96.53,96.53,96.42,96.44,11900.0,75.1871,75.1871,75.1014,75.117,11900.0
2014-05-20 13:20:00,96.4,96.5,96.39,96.5,41400.0,75.0858,75.1637,75.078,75.1637,41400.0
2014-05-20 13:30:00,96.49,96.5,96.42,96.42,20800.0,75.1559,75.1637,75.1014,75.1014,20800.0
2014-05-20 13:40:00,96.41,96.41,96.29,96.3,22600.0,75.0936,75.0936,75.0002,75.0079,22600.0
2014-05-20 13:50:00,96.28,96.35,96.28,96.3,35900.0,74.9924,75.0469,74.9924,75.0079,35900.0
2014-05-20 14:00:00,96.3,96.41,96.3,96.39,28600.0,75.0079,75.0936,75.0079,75.078,28600.0
2014-05-20 14:10:00,96.39,96.44,96.35,96.44,22200.0,75.078,75.117,75.0469,75.117,22200.0
2014-05-20 14:20:00,96.46,96.46,96.4,96.41,39100.0,75.1326,75.1326,75.0858,75.0936,39100.0
2014-05-20 14:30:00,96.41,96.42,96.32,96.32,28200.0,75.0936,75.1014,75.0235,75.0235,28200.0
2014-05-20 14:40:00,96.32,96.43,96.32,96.41,31400.0,75.0235,75.1092,75.0235,75.0936,31400.0
2014-05-20 14:50:00,96.41,96.41,96.35,96.39,21100.0,75.0936,75.0936,75.0469,75.078,21100.0
2014-05-20 15:00:00,96.38,96.46,96.37,96.43,23000.0,75.0703,75.1326,75.0625,75.1092,23000.0
2014-05-20 15:10:00,96.42,96.48,96.4,96.48,8200.0,75.1014,75.1482,75.0858,75.1482,8200.0
2014-05-20 15:20:00,96.46,96.54,96.42,96.49,33400.0,75.1326,75.1949,75.1014,75.1559,33400.0
2014-05-20 15:30:00,96.49,96.68,96.49,96.64,45700.0,75.1559,75.3039,75.1559,75.2728,45700.0
2014-05-20 15:40:00,96.63,96.66,96.56,96.57,39100.0,75.265,75.2884,75.2105,75.2183,39100.0
2014-05-20 15:50:00,96.57,96.6,96.51,96.52,55500.0,75.2183,75.2416,75.1715,75.1793,55500.0
2014-05-21 09:30:00,96.81,97.15,96.76,97.07,27200.0,75.4052,75.67,75.3662,75.6077,27200.0
2014-05-21 09:40:00,97.08,97.14,97.06,97.13,19400.0,75.6155,75.6622,75.5999,75.6544,19400.0
2014-05-21 09:50:00,97.13,97.2,97.07,97.1,20100.0,75.6544,75.709,75.6077,75.6311,20100.0
2014-05-21 10:00:00,97.1,97.18,97.08,97.15,12800.0,75.6311,75.6934,75.6155,75.67,12800.0
2014-05-21 10:10:00,97.17,97.18,97.14,97.16,13900.0,75.6856,75.6934,75.6622,75.6778,13900.0
2014-05-21 10:20:00,97.15,97.15,97.1,97.14,15000.0,75.67,75.67,75.6311,75.6622,15000.0
2014-05-21 10:30:00,97.16,97.2,97.16,97.17,21900.0,75.6778,75.709,75.6778,75.6856,21900.0
2014-05-21 10:40:00,97.17,97.17,97.13,97.15,9000.0,75.6856,75.6856,75.6544,75.67,9000.0
2014-05-21 10:50:00,97.15,97.21,97.1,97.1,13900.0,75.67,75.7167,75.6311,75.6311,13900.0
2014-05-21 11:00:00,97.1,97.13,97.07,97.12,10200.0,75.6311,75.6544,75.6077,75.6466,10200.0
2014-05-21 11:10:00,97.12,97.14,97.09,97.09,20000.0,75.6466,75.6622,75.6233,75.6233,20000.0
2014-05-21 11:20:00,97.09,97.11,97.0,97.0,29300.0,75.6233,75.6389,75.5532,75.5532,29300.0
2014-05-21 11:30:00,97.02,97.04,97.0,97.01,19200.0,75.5688,75.5843,75.5532,75.561,19200.0
2014-05-21 11:40:00,97.01,97.01,96.89,96.9,13100.0,75.561,75.561,75.4675,75.4753,13100.0
2014-05-21 11:50:00,96.9,96.96,96.87,96.91,12900.0,75.4753,75.522,75.4519,75.4831,12900.0
2014-05-21 12:00:00,96.92,96.96,96.9,96.9,10000.0,75.4909,75.522,75.4753,75.4753,10000.0
2014-05-21 12:10:00,96.9,96.94,96.89,96.94,17700.0,75.4753,75.5064,75.4675,75.5064,17700.0
2014-05-21 12:20:00,96.94,96.99,96.94,96.98,7700.0,75.5064,75.5454,75.5064,75.5376,7700.0
2014-05-21 12:30:00,96.99,97.03,96.99,97.03,22500.0,75.5454,75.5765,75.5454,75.5765,22500.0
2014-05-21 12:40:00,97.04,97.05,97.03,97.03,4700.0,75.5843,75.5921,75.5765,75.5765,4700.0
2014-05-21 12:50:00,97.02,97.09,97.02,97.06,31400.0,75.5688,75.6233,75.5688,75.5999,31400.0
2014-05-21 13:00:00,97.07,97.12,97.07,97.1,21500.0,75.6077,75.6466,75.6077,75.6311,21500.0
2014-05-21 13:10:00,97.1,97.12,97.07,97.11,34100.0,75.6311,75.6466,75.6077,75.6389,34100.0
2014-05-21 13:20:00,97.11,97.11,97.05,97.07,22500.0,75.6389,75.6389,75.5921,75.6077,22500.0
2014-05-21 13:30:00,97.07,97.07,97.04,97.05,5500.0,75.6077,75.6077,75.5843,75.5921,5500.0
2014-05-21 13:40:00,97.05,97.1,97.05,97.06,14500.0,75.5921,75.6311,75.5921,75.5999,14500.0
2014-05-21 13:50:00,97.07,97.12,97.07,97.1,8800.0,75.6077,75.6466,75.6077,75.6311,8800.0
2014-05-21 14:00:00,97.09,97.24,97.04,97.07,31200.0,75.6233,75.7401,75.5843,75.6077,31200.0
2014-05-21 14:10:00,97.04,97.09,96.96,97.09,28800.0,75.5843,75.6233,75.522,75.6233,28800.0
2014-05-21 14:20:00,97.08,97.14,97.04,97.11,16900.0,75.6155,75.6622,75.5843,75.6389,16900.0
2014-05-21 14:30:00,97.13,97.16,97.1,97.13,36600.0,75.6544,75.6778,75.6311,75.6544,36600.0
2014-05-21 14:40:00,97.13,97.2,97.13,97.2,17100.0,75.6544,75.709,75.6544,75.709,17100.0
2014-05-21 14:50:00,97.19,97.19,97.15,97.16,38900.0,75.7012,75.7012,75.67,75.6778,38900.0
2014-05-21 15:00:00,97.17,97.21,97.15,97.2,25200.0,75.6856,75.7167,75.67,75.709,25200.0
2014-05-21 15:10:00,97.2,97.31,97.2,97.25,20300.0,75.709,75.7946,75.709,75.7479,20300.0
2014-05-21 15:20:00,97.25,97.26,97.22,97.25,13200.0,75.7479,75.7557,75.7245,75.7479,13200.0
2014-05-21 15:30:00,97.25,97.26,97.19,97.19,18700.0,75.7479,75.7557,75.7012,75.7012,18700.0
2014-05-21 15:40:00,97.2,97.24,97.19,97.2,17700.0,75.709,75.7401,75.7012,75.709,17700.0
2014-05-21 15:50:00,97.19,97.23,97.18,97.2,34000.0,75.7012,75.7323,75.6934,75.709,34000.0
2014-05-22 09:30:00,97.24,97.29,97.1,97.23,44800.0,75.7401,75.7791,75.6311,75.7323,44800.0
2014-05-22 09:40:00,97.23,97.43,97.19,97.37,24800.0,75.7323,75.8881,75.7012,75.8414,24800.0
2014-05-22 09:50:00,97.41,97.43,97.35,97.35,16500.0,75.8725,75.8881,75.8258,75.8258,16500.0
2014-05-22 10:00:00,97.38,97.43,97.26,97.32,68800.0,75.8492,75.8881,75.7557,75.8024,68800.0
2014-05-22 10:10:00,97.33,97.44,97.33,97.44,14700.0,75.8102,75.8959,75.8102,75.8959,14700.0
2014-05-22 10:20:00,97.41,97.44,97.34,97.35,38500.0,75.8725,75.8959,75.818,75.8258,38500.0
2014-05-22 10:30:00,97.37,97.46,97.37,97.45,10100.0,75.8414,75.9115,75.8414,75.9037,10100.0
2014-05-22 10:40:00,97.45,97.48,97.38,97.47,12300.0,75.9037,75.927,75.8492,75.9193,12300.0
2014-05-22 10:50:00,97.49,97.5,97.47,97.47,7500.0,75.9348,75.9426,75.9193,75.9193,7500.0
2014-05-22 11:00:00,97.48,97.49,97.44,97.47,23200.0,75.927,75.9348,75.8959,75.9193,23200.0
2014-05-22 11:10:00,97.49,97.51,97.45,97.49,16200.0,75.9348,75.9504,75.9037,75.9348,16200.0
2014-05-22 11:20:00,97.51,97.56,97.5,97.54,59500.0,75.9504,75.9894,75.9426,75.9738,59500.0
2014-05-22 11:30:00,97.55,97.62,97.53,97.53,41200.0,75.9816,76.0361,75.966,75.966,41200.0
2014-05-22 11:40:00,97.54,97.55,97.51,97.53,11400.0,75.9738,75.9816,75.9504,75.966,11400.0
2014-05-22 11:50:00,97.53,97.55,97.52,97.53,7600.0,75.966,75.9816,75.9582,75.966,7600.0
2014-05-22 12:00:00,97.51,97.53,97.51,97.52,5200.0,75.9504,75.966,75.9504,75.9582,5200.0
2014-05-22 12:10:00,97.52,97.52,97.48,97.49,6800.0,75.9582,75.9582,75.927,75.9348,6800.0
2014-05-22 12:20:00,97.49,97.52,97.48,97.52,10800.0,75.9348,75.9582,75.927,75.9582,10800.0
2014-05-22 12:30:00,97.52,97.55,97.51,97.54,9000.0,75.9582,75.9816,75.9504,75.9738,9000.0
2014-05-22 12:40:00,97.54,97.54,97.51,97.51,7800.0,75.9738,75.9738,75.9504,75.9504,7800.0
2014-05-22 12:50:00,97.5,97.53,97.47,97.48,13300.0,75.9426,75.966,75.9193,75.927,13300.0
2014-05-22 13:00:00,97.5,97.54,97.5,97.51,22500.0,75.9426,75.9738,75.9426,75.9504,22500.0
2014-05-22 13:10:00,97.5,97.53,97.5,97.51,4200.0,75.9426,75.966,75.9426,75.9504,4200.0
2014-05-22 13:20:00,97.52,97.56,97.5,97.56,24800.0,75.9582,75.9894,75.9426,75.9894,24800.0
2014-05-22 13:30:00,97.55,97.56,97.54,97.54,33100.0,75.9816,75.9894,75.9738,75.9738,33100.0
2014-05-22 13:40:00,97.55,97.57,97.54,97.57,39900.0,75.9816,75.9971,75.9738,75.9971,39900.0
2014-05-22 13:50:00,97.57,97.58,97.55,97.55,21700.0,75.9971,76.0049,75.9816,75.9816,21700.0
2014-05-22 14:00:00,97.54,97.56,97.53,97.54,11300.0,75.9738,75.9894,75.966,75.9738,11300.0
2014-05-22 14:10:00,97.54,97.57,97.54,97.54,15700.0,75.9738,75.9971,75.9738,75.9738,15700.0
2014-05-22 14:20:00,97.54,97.56,97.54,97.55,9600.0,75.9738,75.9894,75.9738,75.9816,9600.0
2014-05-22 14:30:00,97.56,97.58,97.55,97.57,13900.0,75.9894,76.0049,75.9816,75.9971,13900.0
2014-05-22 14:40:00,97.57,97.59,97.55,97.59,24200.0,75.9971,76.0127,75.9816,76.0127,24200.0
2014-05-22 14:50:00,97.58,97.6,97.58,97.6,53000.0,76.0049,76.0205,76.0049,76.0205,53000.0
2014-05-22 15:00:00,97.58,97.59,97.51,97.53,6800.0,76.0049,76.0127,75.9504,75.966,6800.0
2014-05-22 15:10:00,97.51,97.54,97.49,97.52,9500.0,75.9504,75.9738,75.9348,75.9582,9500.0
2014-05-22 15:20:00,97.51,97.52,97.47,97.49,28000.0,75.9504,75.9582,75.9193,75.9348,28000.0
2014-05-22 15:30:00,97.48,97.5,97.46,97.5,27400.0,75.927,75.9426,75.9115,75.9426,27400.0
2014-05-22 15:40:00,97.49,97.51,97.41,97.44,36600.0,75.9348,75.9504,75.8725,75.8959,36600.0
2014-05-22 15:50:00,97.44,97.46,97.42,97.43,156700.0,75.8959,75.9115,75.8803,75.8881,156700.0
2014-05-23 09:30:00,97.51,97.56,97.45,97.49,48100.0,75.9504,75.9894,75.9037,75.9348,48100.0
2014-05-23 09:40:00,97.51,97.59,97.51,97.52,20500.0,75.9504,76.0127,75.9504,75.9582,20500.0
2014-05-23 09:50:00,97.51,97.59,97.51,97.55,14200.0,75.9504,76.0127,75.9504,75.9816,14200.0
2014-05-23 10:00:00,97.55,97.64,97.54,97.63,17200.0,75.9816,76.0517,75.9738,76.0439,17200.0
2014-05-23 10:10:00,97.65,97.66,97.61,97.64,18700.0,76.0595,76.0673,76.0283,76.0517,18700.0
2014-05-23 10:20:00,97.64,97.71,97.63,97.71,25000.0,76.0517,76.1062,76.0439,76.1062,25000.0
2014-05-23 10:30:00,97.73,97.77,97.73,97.76,49600.0,76.1218,76.1529,76.1218,76.1451,49600.0
2014-05-23 10:40:00,97.76,97.77,97.75,97.77,2500.0,76.1451,76.1529,76.1374,76.1529,2500.0
2014-05-23 10:50:00,97.76,97.77,97.73,97.77,22200.0,76.1451,76.1529,76.1218,76.1529,22200.0
2014-05-23 11:00:00,97.77,97.77,97.72,97.75,18300.0,76.1529,76.1529,76.114,76.1374,18300.0
2014-05-23 11:10:00,97.76,97.79,97.75,97.78,10700.0,76.1451,76.1685,76.1374,76.1607,10700.0
2014-05-23 11:20:00,97.77,97.78,97.69,97.69,17600.0,76.1529,76.1607,76.0906,76.0906,17600.0
2014-05-23 11:30:00,97.69,97.7,97.66,97.69,13600.0,76.0906,76.0984,76.0673,76.0906,13600.0
2014-05-23 11:40:00,97.7,97.71,97.69,97.7,5900.0,76.0984,76.1062,76.0906,76.0984,5900.0
2014-05-23 11:50:00,97.71,97.73,97.66,97.7,9200.0,76.1062,76.1218,76.0673,76.0984,9200.0
2014-05-23 12:00:00,97.7,97.74,97.7,97.71,8000.0,76.0984,76.1296,76.0984,76.1062,8000.0
2014-05-23 12:10:00,97.71,97.72,97.7,97.71,24100.0,76.1062,76.114,76.0984,76.1062,24100.0
2014-05-23 12:20:00,97.72,97.73,97.69,97.71,20200.0,76.114,76.1218,76.0906,76.1062,20200.0
2014-05-23 12:30:00,97.72,97.74,97.72,97.74,5400.0,76.114,76.1296,76.114,76.1296,5400.0
2014-05-23 12:40:00,97.74,97.75,97.73,97.75,4200.0,76.1296,76.1374,76.1218,76.1374,4200.0
2014-05-23 12:50:00,97.76,97.77,97.75,97.75,4300.0,76.1451,76.1529,76.1374,76.1374,4300.0
2014-05-23 13:00:00,97.75,97.75,97.73,97.74,6300.0,76.1374,76.1374,76.1218,76.1296,6300.0
2014-05-23 13:10:00,97.74,97.75,97.67,97.68,14000.0,76.1296,76.1374,76.075,76.0828,14000.0
2014-05-23 13:20:00,97.68,97.7,97.67,97.69,12400.0,76.0828,76.0984,76.075,76.0906,12400.0
2014-05-23 13:30:00,97.69,97.71,97.68,97.7,4100.0,76.0906,76.1062,76.0828,76.0984,4100.0
2014-05-23 13:40:00,97.71,97.72,97.68,97.7,32600.0,76.1062,76.114,76.0828,76.0984,32600.0
2014-05-23 13:50:00,97.71,97.71,97.68,97.69,21100.0,76.1062,76.1062,76.0828,76.0906,21100.0
2014-05-23 14:00:00,97.69,97.7,97.68,97.69,1900.0,76.0906,76.0984,76.0828,76.0906,1900.0
2014-05-23 14:10:00,97.69,97.7,97.66,97.68,10500.0,76.0906,76.0984,76.0673,76.0828,10500.0
2014-05-23 14:20:00,97.67,97.72,97.67,97.71,10900.0,76.075,76.114,76.075,76.1062,10900.0
2014-05-23 14:30:00,97.71,97.73,97.7,97.71,38000.0,76.1062,76.1218,76.0984,76.1062,38000.0
2014-05-23 14:40:00,97.71,97.72,97.7,97.72,9300.0,76.1062,76.114,76.0984,76.114,9300.0
2014-05-23 14:50:00,97.71,97.73,97.71,97.72,19300.0,76.1062,76.1218,76.1062,76.114,19300.0
2014-05-23 15:00:00,97.72,97.73,97.7,97.73,16200.0,76.114,76.1218,76.0984,76.1218,16200.0
2014-05-23 15:10:00,97.72,97.77,97.72,97.74,11800.0,76.114,76.1529,76.114,76.1296,11800.0
2014-05-23 15:20:00,97.75,97.77,97.74,97.77,5300.0,76.1374,76.1529,76.1296,76.1529,5300.0
2014-05-23 15:30:00,97.77,97.79,97.76,97.77,13600.0,76.1529,76.1685,76.1451,76.1529,13600.0
2014-05-23 15:40:00,97.78,97.8,97.77,97.8,37600.0,76.1607,76.1763,76.1529,76.1763,37600.0
2014-05-23 15:50:00,97.79,97.81,97.75,97.76,84100.0,76.1685,76.1841,76.1374,76.1451,84100.0
2014-05-27 09:30:00,98.05,98.18,98.05,98.1,42700.0,76.371,76.4723,76.371,76.41,42700.0
2014-05-27 09:40:00,98.11,98.22,98.11,98.19,26600.0,76.4178,76.5034,76.4178,76.4801,26600.0
2014-05-27 09:50:00,98.2,98.2,98.14,98.14,11900.0,76.4879,76.4879,76.4411,76.4411,11900.0
2014-05-27 10:00:00,98.15,98.18,98.13,98.15,13700.0,76.4489,76.4723,76.4333,76.4489,13700.0
2014-05-27 10:10:00,98.14,98.26,98.14,98.26,31000.0,76.4411,76.5346,76.4411,76.5346,31000.0
2014-05-27 10:20:00,98.26,98.28,98.24,98.26,11700.0,76.5346,76.5502,76.519,76.5346,11700.0
2014-05-27 10:30:00,98.28,98.29,98.24,98.24,21600.0,76.5502,76.558,76.519,76.519,21600.0
2014-05-27 10:40:00,98.24,98.31,98.23,98.29,16600.0,76.519,76.5735,76.5112,76.558,16600.0
2014-05-27 10:50:00,98.29,98.31,98.24,98.3,81700.0,76.558,76.5735,76.519,76.5657,81700.0
2014-05-27 11:00:00,98.3,98.32,98.29,98.29,49200.0,76.5657,76.5813,76.558,76.558,49200.0
2014-05-27 11:10:00,98.28,98.29,98.24,98.24,10200.0,76.5502,76.558,76.519,76.519,10200.0
2014-05-27 11:20:00,98.24,98.24,98.18,98.18,18700.0,76.519,76.519,76.4723,76.4723,18700.0
2014-05-27 11:30:00,98.19,98.23,98.19,98.22,14400.0,76.4801,76.5112,76.4801,76.5034,14400.0
2014-05-27 11:40:00,98.23,98.23,98.16,98.19,14500.0,76.5112,76.5112,76.4567,76.4801,14500.0
2014-05-27 11:50:00,98.18,98.18,98.17,98.18,8700.0,76.4723,76.4723,76.4645,76.4723,8700.0
2014-05-27 12:00:00,98.17,98.19,98.15,98.17,11300.0,76.4645,76.4801,76.4489,76.4645,11300.0
2014-05-27 12:10:00,98.18,98.21,98.18,98.18,12300.0,76.4723,76.4956,76.4723,76.4723,12300.0
2014-05-27 12:20:00,98.17,98.18,98.07,98.09,21100.0,76.4645,76.4723,76.3866,76.4022,21100.0
2014-05-27 12:30:00,98.09,98.13,98.08,98.13,7200.0,76.4022,76.4333,76.3944,76.4333,7200.0
2014-05-27 12:40:00,98.14,98.16,98.13,98.16,2600.0,76.4411,76.4567,76.4333,76.4567,2600.0
2014-05-27 12:50:00,98.17,98.17,98.12,98.13,2600.0,76.4645,76.4645,76.4255,76.4333,2600.0
2014-05-27 13:00:00,98.13,98.14,98.11,98.14,5000.0,76.4333,76.4411,76.4178,76.4411,5000.0
2014-05-27 13:10:00,98.13,98.15,98.12,98.15,3400.0,76.4333,76.4489,76.4255,76.4489,3400.0
2014-05-27 13:20:00,98.15,98.15,98.12,98.13,19400.0,76.4489,76.4489,76.4255,76.4333,19400.0
2014-05-27 13:30:00,98.11,98.11,98.04,98.08,16900.0,76.4178,76.4178,76.3632,76.3944,16900.0
2014-05-27 13:40:00,98.07,98.13,98.06,98.11,31000.0,76.3866,76.4333,76.3788,76.4178,31000.0
2014-05-27 13:50:00,98.1,98.14,98.1,98.13,14400.0,76.41,76.4411,76.41,76.4333,14400.0
2014-05-27 14:00:00,98.12,98.13,98.1,98.11,4400.0,76.4255,76.4333,76.41,76.4178,4400.0
2014-05-27 14:10:00,98.11,98.14,98.08,98.14,18600.0,76.4178,76.4411,76.3944,76.4411,18600.0
2014-05-27 14:20:00,98.14,98.17,98.13,98.16,6300.0,76.4411,76.4645,76.4333,76.4567,6300.0
2014-05-27 14:30:00,98.16,98.16,98.11,98.11,18700.0,76.4567,76.4567,76.4178,76.4178,18700.0
2014-05-27 14:40:00,98.12,98.15,98.12,98.14,20900.0,76.4255,76.4489,76.4255,76.4411,20900.0
2014-05-27 14:50:00,98.15,98.17,98.14,98.16,20700.0,76.4489,76.4645,76.4411,76.4567,20700.0
2014-05-27 15:00:00,98.16,98.19,98.16,98.19,38700.0,76.4567,76.4801,76.4567,76.4801,38700.0
2014-05-27 15:10:00,98.19,98.24,98.18,98.22,20900.0,76.4801,76.519,76.4723,76.5034,20900.0
2014-05-27 15:20:00,98.23,98.24,98.22,98.22,22100.0,76.5112,76.519,76.5034,76.5034,22100.0
2014-05-27 15:30:00,98.22,98.22,98.16,98.21,21700.0,76.5034,76.5034,76.4567,76.4956,21700.0
2014-05-27 15:40:00,98.21,98.26,98.21,98.24,28800.0,76.4956,76.5346,76.4956,76.519,28800.0
2014-05-27 15:50:00,98.24,98.25,98.18,98.22,33400.0,76.519,76.5268,76.4723,76.5034,33400.0
2014-05-28 09:30:00,98.2,98.28,98.16,98.22,40200.0,76.4879,76.5502,76.4567,76.5034,40200.0
2014-05-28 09:40:00,98.21,98.32,98.19,98.31,20300.0,76.4956,76.5813,76.4801,76.5735,20300.0
2014-05-28 09:50:00,98.31,98.41,98.22,98.27,37800.0,76.5735,76.6514,76.5034,76.5424,37800.0
2014-05-28 10:00:00,98.25,98.25,98.14,98.22,19400.0,76.5268,76.5268,76.4411,76.5034,19400.0
2014-05-28 10:10:00,98.21,98.21,98.11,98.15,15900.0,76.4956,76.4956,76.4178,76.4489,15900.0
2014-05-28 10:20:00,98.16,98.23,98.11,98.21,17700.0,76.4567,76.5112,76.4178,76.4956,17700.0
2014-05-28 10:30:00,98.22,98.22,98.14,98.15,9800.0,76.5034,76.5034,76.4411,76.4489,9800.0
2014-05-28 10:40:00,98.15,98.17,98.07,98.13,10200.0,76.4489,76.4645,76.3866,76.4333,10200.0
2014-05-28 10:50:00,98.13,98.18,98.12,98.18,15000.0,76.4333,76.4723,76.4255,76.4723,15000.0
2014-05-28 11:00:00,98.17,98.26,98.17,98.25,6100.0,76.4645,76.5346,76.4645,76.5268,6100.0
2014-05-28 11:10:00,98.25,98.27,98.24,98.26,8500.0,76.5268,76.5424,76.519,76.5346,8500.0
2014-05-28 11:20:00,98.27,98.27,98.25,98.25,3400.0,76.5424,76.5424,76.5268,76.5268,3400.0
2014-05-28 11:30:00,98.26,98.32,98.26,98.32,22500.0,76.5346,76.5813,76.5346,76.5813,22500.0
2014-05-28 11:40:00,98.31,98.32,98.27,98.3,58800.0,76.5735,76.5813,76.5424,76.5657,58800.0
2014-05-28 11:50:00,98.3,98.31,98.29,98.3,4600.0,76.5657,76.5735,76.558,76.5657,4600.0
2014-05-28 12:00:00,98.3,98.34,98.3,98.34,7000.0,76.5657,76.5969,76.5657,76.5969,7000.0
2014-05-28 12:10:00,98.34,98.37,98.3,98.32,9800.0,76.5969,76.6203,76.5657,76.5813,9800.0
2014-05-28 12:20:00,98.3,98.3,98.27,98.27,1800.0,76.5657,76.5657,76.5424,76.5424,1800.0
2014-05-28 12:30:00,98.29,98.3,98.25,98.3,8200.0,76.558,76.5657,76.5268,76.5657,8200.0
2014-05-28 12:40:00,98.29,98.33,98.28,98.33,53700.0,76.558,76.5891,76.5502,76.5891,53700.0
2014-05-28 12:50:00,98.32,98.33,98.28,98.31,4700.0,76.5813,76.5891,76.5502,76.5735,4700.0
2014-05-28 13:00:00,98.3,98.33,98.29,98.32,13300.0,76.5657,76.5891,76.558,76.5813,13300.0
2014-05-28 13:10:00,98.34,98.37,98.33,98.36,5800.0,76.5969,76.6203,76.5891,76.6125,5800.0
2014-05-28 13:20:00,98.37,98.39,98.35,98.37,70300.0,76.6203,76.6358,76.6047,76.6203,70300.0
2014-05-28 13:30:00,98.36,98.39,98.36,98.37,9300.0,76.6125,76.6358,76.6125,76.6203,9300.0
2014-05-28 13:40:00,98.38,98.38,98.35,98.36,8800.0,76.6281,76.6281,76.6047,76.6125,8800.0
2014-05-28 13:50:00,98.37,98.43,98.37,98.43,10800.0,76.6203,76.667,76.6203,76.667,10800.0
2014-05-28 14:00:00,98.42,98.43,98.37,98.38,14600.0,76.6592,76.667,76.6203,76.6281,14600.0
2014-05-28 14:10:00,98.36,98.4,98.36,98.39,23900.0,76.6125,76.6436,76.6125,76.6358,23900.0
2014-05-28 14:20:00,98.37,98.41,98.37,98.38,19300.0,76.6203,76.6514,76.6203,76.6281,19300.0
2014-05-28 14:30:00,98.38,98.38,98.33,98.36,12600.0,76.6281,76.6281,76.5891,76.6125,12600.0
2014-05-28 14:40:00,98.35,98.39,98.32,98.39,140500.0,76.6047,76.6358,76.5813,76.6358,140500.0
2014-05-28 14:50:00,98.38,98.41,98.37,98.4,28400.0,76.6281,76.6514,76.6203,76.6436,28400.0
2014-05-28 15:00:00,98.39,98.44,98.39,98.4,26200.0,76.6358,76.6748,76.6358,76.6436,26200.0
2014-05-28 15:10:00,98.41,98.47,98.4,98.44,17700.0,76.6514,76.6982,76.6436,76.6748,17700.0
2014-05-28 15:20:00,98.44,98.46,98.43,98.43,8200.0,76.6748,76.6904,76.667,76.667,8200.0
2014-05-28 15:30:00,98.43,98.46,98.41,98.41,27400.0,76.667,76.6904,76.6514,76.6514,27400.0
2014-05-28 15:40:00,98.41,98.42,98.34,98.36,72900.0,76.6514,76.6592,76.5969,76.6125,72900.0
2014-05-28 15:50:00,98.36,98.38,98.25,98.26,124300.0,76.6125,76.6281,76.5268,76.5346,124300.0
2014-05-29 09:30:00,98.43,98.53,98.38,98.47,34600.0,76.667,76.7449,76.6281,76.6982,34600.0
2014-05-29 09:40:00,98.51,98.53,98.39,98.39,51400.0,76.7293,76.7449,76.6358,76.6358,51400.0
2014-05-29 09:50:00,98.39,98.44,98.37,98.42,5300.0,76.6358,76.6748,76.6203,76.6592,5300.0
2014-05-29 10:00:00,98.37,98.43,98.29,98.3,14700.0,76.6203,76.667,76.558,76.5657,14700.0
2014-05-29 10:10:00,98.31,98.31,98.17,98.21,16600.0,76.5735,76.5735,76.4645,76.4956,16600.0
2014-05-29 10:20:00,98.21,98.25,98.21,98.24,29200.0,76.4956,76.5268,76.4956,76.519,29200.0
2014-05-29 10:30:00,98.22,98.25,98.2,98.23,12700.0,76.5034,76.5268,76.4879,76.5112,12700.0
2014-05-29 10:40:00,98.22,98.37,98.22,98.37,22800.0,76.5034,76.6203,76.5034,76.6203,22800.0
2014-05-29 10:50:00,98.37,98.38,98.35,98.36,23700.0,76.6203,76.6281,76.6047,76.6125,23700.0
2014-05-29 11:00:00,98.36,98.36,98.33,98.33,3100.0,76.6125,76.6125,76.5891,76.5891,3100.0
2014-05-29 11:10:00,98.38,98.42,98.38,98.39,20100.0,76.6281,76.6592,76.6281,76.6358,20100.0
2014-05-29 11:20:00,98.4,98.41,98.38,98.39,318100.0,76.6436,76.6514,76.6281,76.6358,318100.0
2014-05-29 11:30:00,98.4,98.44,98.4,98.43,36800.0,76.6436,76.6748,76.6436,76.667,36800.0
2014-05-29 11:40:00,98.42,98.43,98.39,98.39,37600.0,76.6592,76.667,76.6358,76.6358,37600.0
2014-05-29 11:50:00,98.4,98.4,98.37,98.38,22100.0,76.6436,76.6436,76.6203,76.6281,22100.0
2014-05-29 12:00:00,98.38,98.45,98.38,98.45,12500.0,76.6281,76.6826,76.6281,76.6826,12500.0
2014-05-29 12:10:00,98.45,98.46,98.42,98.43,31800.0,76.6826,76.6904,76.6592,76.667,31800.0
2014-05-29 12:20:00,98.42,98.44,98.39,98.41,5400.0,76.6592,76.6748,76.6358,76.6514,5400.0
2014-05-29 12:30:00,98.41,98.43,98.4,98.42,9800.0,76.6514,76.667,76.6436,76.6592,9800.0
2014-05-29 12:40:00,98.42,98.44,98.4,98.43,3600.0,76.6592,76.6748,76.6436,76.667,3600.0
2014-05-29 12:50:00,98.42,98.44,98.4,98.4,7300.0,76.6592,76.6748,76.6436,76.6436,7300.0
2014-05-29 13:00:00,98.41,98.41,98.39,98.4,3100.0,76.6514,76.6514,76.6358,76.6436,3100.0
2014-05-29 13:10:00,98.39,98.4,98.39,98.4,2100.0,76.6358,76.6436,76.6358,76.6436,2100.0
2014-05-29 13:20:00,98.4,98.4,98.39,98.39,1300.0,76.6436,76.6436,76.6358,76.6358,1300.0
2014-05-29 13:30:00,98.38,98.38,98.36,98.36,20600.0,76.6281,76.6281,76.6125,76.6125,20600.0
2014-05-29 13:40:00,98.37,98.43,98.36,98.41,6100.0,76.6203,76.667,76.6125,76.6514,6100.0
2014-05-29 13:50:00,98.41,98.41,98.4,98.4,10300.0,76.6514,76.6514,76.6436,76.6436,10300.0
2014-05-29 14:00:00,98.4,98.4,98.37,98.38,12800.0,76.6436,76.6436,76.6203,76.6281,12800.0
2014-05-29 14:10:00,98.4,98.43,98.39,98.43,7600.0,76.6436,76.667,76.6358,76.667,7600.0
2014-05-29 14:20:00,98.43,98.45,98.42,98.44,5400.0,76.667,76.6826,76.6592,76.6748,5400.0
2014-05-29 14:30:00,98.44,98.54,98.43,98.54,48100.0,76.6748,76.7527,76.667,76.7527,48100.0
2014-05-29 14:40:00,98.54,98.54,98.51,98.53,21400.0,76.7527,76.7527,76.7293,76.7449,21400.0
2014-05-29 14:50:00,98.53,98.54,98.5,98.53,29100.0,76.7449,76.7527,76.7215,76.7449,29100.0
2014-05-29 15:00:00,98.53,98.58,98.52,98.56,23500.0,76.7449,76.7838,76.7371,76.7683,23500.0
2014-05-29 15:10:00,98.55,98.58,98.54,98.58,42800.0,76.7605,76.7838,76.7527,76.7838,42800.0
2014-05-29 15:20:00,98.58,98.64,98.58,98.63,30900.0,76.7838,76.8306,76.7838,76.8228,30900.0
2014-05-29 15:30:00,98.63,98.63,98.6,98.6,27000.0,76.8228,76.8228,76.7994,76.7994,27000.0
2014-05-29 15:40:00,98.6,98.63,98.57,98.63,42000.0,76.7994,76.8228,76.776,76.8228,42000.0
2014-05-29 15:50:00,98.63,98.66,98.63,98.66,40200.0,76.8228,76.8461,76.8228,76.8461,40200.0
2014-05-30 09:30:00,98.55,98.57,98.45,98.54,36200.0,76.7605,76.776,76.6826,76.7527,36200.0
2014-05-30 09:40:00,98.51,98.61,98.51,98.57,31800.0,76.7293,76.8072,76.7293,76.776,31800.0
2014-05-30 09:50:00,98.56,98.62,98.55,98.62,16100.0,76.7683,76.815,76.7605,76.815,16100.0
2014-05-30 10:00:00,98.59,98.7,98.59,98.7,22500.0,76.7916,76.8773,76.7916,76.8773,22500.0
2014-05-30 10:10:00,98.67,98.74,98.67,98.67,25900.0,76.8539,76.9085,76.8539,76.8539,25900.0
2014-05-30 10:20:00,98.67,98.7,98.67,98.7,23100.0,76.8539,76.8773,76.8539,76.8773,23100.0
2014-05-30 10:30:00,98.69,98.7,98.62,98.63,12100.0,76.8695,76.8773,76.815,76.8228,12100.0
2014-05-30 10:40:00,98.62,98.65,98.62,98.64,4800.0,76.815,76.8384,76.815,76.8306,4800.0
2014-05-30 10:50:00,98.65,98.71,98.65,98.71,9400.0,76.8384,76.8851,76.8384,76.8851,9400.0
2014-05-30 11:00:00,98.72,98.75,98.7,98.71,6600.0,76.8929,76.9163,76.8773,76.8851,6600.0
2014-05-30 11:10:00,98.7,98.74,98.7,98.72,7200.0,76.8773,76.9085,76.8773,76.8929,7200.0
2014-05-30 11:20:00,98.73,98.73,98.65,98.67,19900.0,76.9007,76.9007,76.8384,76.8539,19900.0
2014-05-30 11:30:00,98.7,98.72,98.69,98.71,4500.0,76.8773,76.8929,76.8695,76.8851,4500.0
2014-05-30 11:40:00,98.7,98.73,98.68,98.72,10200.0,76.8773,76.9007,76.8617,76.8929,10200.0
2014-05-30 11:50:00,98.71,98.72,98.7,98.71,7000.0,76.8851,76.8929,76.8773,76.8851,7000.0
2014-05-30 12:00:00,98.69,98.71,98.67,98.67,16100.0,76.8695,76.8851,76.8539,76.8539,16100.0
2014-05-30 12:10:00,98.68,98.68,98.64,98.68,10500.0,76.8617,76.8617,76.8306,76.8617,10500.0
2014-05-30 12:20:00,98.69,98.7,98.67,98.68,8000.0,76.8695,76.8773,76.8539,76.8617,8000.0
2014-05-30 12:30:00,98.67,98.67,98.57,98.57,13400.0,76.8539,76.8539,76.776,76.776,13400.0
2014-05-30 12:40:00,98.56,98.59,98.54,98.58,16400.0,76.7683,76.7916,76.7527,76.7838,16400.0
2014-05-30 12:50:00,98.59,98.59,98.54,98.56,7200.0,76.7916,76.7916,76.7527,76.7683,7200.0
2014-05-30 13:00:00,98.55,98.61,98.54,98.61,62000.0,76.7605,76.8072,76.7527,76.8072,62000.0
2014-05-30 13:10:00,98.61,98.63,98.58,98.59,12900.0,76.8072,76.8228,76.7838,76.7916,12900.0
2014-05-30 13:20:00,98.58,98.62,98.56,98.6,70900.0,76.7838,76.815,76.7683,76.7994,70900.0
2014-05-30 13:30:00,98.59,98.59,98.55,98.57,11100.0,76.7916,76.7916,76.7605,76.776,11100.0
2014-05-30 13:40:00,98.59,98.61,98.55,98.59,13800.0,76.7916,76.8072,76.7605,76.7916,13800.0
2014-05-30 13:50:00,98.6,98.63,98.59,98.63,8600.0,76.7994,76.8228,76.7916,76.8228,8600.0
2014-05-30 14:00:00,98.63,98.68,98.61,98.67,21600.0,76.8228,76.8617,76.8072,76.8539,21600.0
2014-05-30 14:10:00,98.68,98.72,98.68,98.7,12800.0,76.8617,76.8929,76.8617,76.8773,12800.0
2014-05-30 14:20:00,98.7,98.73,98.7,98.73,67500.0,76.8773,76.9007,76.8773,76.9007,67500.0
2014-05-30 14:30:00,98.72,98.72,98.69,98.7,38500.0,76.8929,76.8929,76.8695,76.8773,38500.0
2014-05-30 14:40:00,98.7,98.74,98.7,98.73,43300.0,76.8773,76.9085,76.8773,76.9007,43300.0
2014-05-30 14:50:00,98.72,98.74,98.67,98.67,40700.0,76.8929,76.9085,76.8539,76.8539,40700.0
2014-05-30 15:00:00,98.66,98.68,98.65,98.68,29900.0,76.8461,76.8617,76.8384,76.8617,29900.0
2014-05-30 15:10:00,98.68,98.69,98.66,98.66,143700.0,76.8617,76.8695,76.8461,76.8461,143700.0
2014-05-30 15:20:00,98.66,98.68,98.61,98.66,65100.0,76.8461,76.8617,76.8072,76.8461,65100.0
2014-05-30 15:30:00,98.66,98.74,98.66,98.67,52900.0,76.8461,76.9085,76.8461,76.8539,52900.0
2014-05-30 15:40:00,98.68,98.77,98.68,98.76,101200.0,76.8617,76.9318,76.8617,76.924,101200.0
2014-05-30 15:50:00,98.76,98.82,98.74,98.75,92200.0,76.924,76.9708,76.9085,76.9163,92200.0
2014-06-02 09:30:00,98.86,98.91,98.81,98.84,51100.0,77.0019,77.0409,76.963,76.9864,51100.0
2014-06-02 09:40:00,98.85,98.86,98.67,98.67,7000.0,76.9941,77.0019,76.8539,76.8539,7000.0
2014-06-02 09:50:00,98.68,98.77,98.68,98.71,11300.0,76.8617,76.9318,76.8617,76.8851,11300.0
2014-06-02 10:00:00,98.68,98.72,98.46,98.46,164600.0,76.8617,76.8929,76.6904,76.6904,164600.0
2014-06-02 10:10:00,98.45,98.61,98.45,98.6,20700.0,76.6826,76.8072,76.6826,76.7994,20700.0
2014-06-02 10:20:00,98.6,98.61,98.53,98.6,12200.0,76.7994,76.8072,76.7449,76.7994,12200.0
2014-06-02 10:30:00,98.6,98.62,98.55,98.61,239200.0,76.7994,76.815,76.7605,76.8072,239200.0
2014-06-02 10:40:00,98.62,98.62,98.53,98.54,34400.0,76.815,76.815,76.7449,76.7527,34400.0
2014-06-02 10:50:00,98.54,98.6,98.52,98.6,59200.0,76.7527,76.7994,76.7371,76.7994,59200.0
2014-06-02 11:00:00,98.61,98.75,98.59,98.74,46500.0,76.8072,76.9163,76.7916,76.9085,46500.0
2014-06-02 11:10:00,98.74,98.76,98.73,98.75,20500.0,76.9085,76.924,76.9007,76.9163,20500.0
2014-06-02 11:20:00,98.75,98.89,98.75,98.88,64500.0,76.9163,77.0253,76.9163,77.0175,64500.0
2014-06-02 11:30:00,98.87,98.88,98.8,98.81,44600.0,77.0097,77.0175,76.9552,76.963,44600.0
2014-06-02 11:40:00,98.81,98.83,98.81,98.82,39300.0,76.963,76.9786,76.963,76.9708,39300.0
2014-06-02 11:50:00,98.83,98.86,98.81,98.83,71400.0,76.9786,77.0019,76.963,76.9786,71400.0
2014-06-02 12:00:00,98.83,98.84,98.79,98.8,48500.0,76.9786,76.9864,76.9474,76.9552,48500.0
2014-06-02 12:10:00,98.8,98.81,98.77,98.77,53400.0,76.9552,76.963,76.9318,76.9318,53400.0
2014-06-02 12:20:00,98.76,98.81,98.76,98.81,37600.0,76.924,76.963,76.924,76.963,37600.0
2014-06-02 12:30:00,98.81,98.83,98.8,98.83,54600.0,76.963,76.9786,76.9552,76.9786,54600.0
2014-06-02 12:40:00,98.83,98.83,98.82,98.82,10900.0,76.9786,76.9786,76.9708,76.9708,10900.0
2014-06-02 12:50:00,98.82,98.83,98.81,98.81,29500.0,76.9708,76.9786,76.963,76.963,29500.0
2014-06-02 13:00:00,98.81,98.82,98.77,98.8,54400.0,76.963,76.9708,76.9318,76.9552,54400.0
2014-06-02 13:10:00,98.81,98.82,98.77,98.78,28500.0,76.963,76.9708,76.9318,76.9396,28500.0
2014-06-02 13:20:00,98.78,98.86,98.78,98.86,52800.0,76.9396,77.0019,76.9396,77.0019,52800.0
2014-06-02 13:30:00,98.86,98.88,98.84,98.86,36900.0,77.0019,77.0175,76.9864,77.0019,36900.0
2014-06-02 13:40:00,98.86,98.87,98.84,98.85,34700.0,77.0019,77.0097,76.9864,76.9941,34700.0
2014-06-02 13:50:00,98.86,98.9,98.85,98.89,67000.0,77.0019,77.0331,76.9941,77.0253,67000.0
2014-06-02 14:00:00,98.9,98.91,98.89,98.89,21600.0,77.0331,77.0409,77.0253,77.0253,21600.0
2014-06-02 14:10:00,98.89,98.91,98.86,98.88,30300.0,77.0253,77.0409,77.0019,77.0175,30300.0
2014-06-02 14:20:00,98.89,98.94,98.89,98.94,53300.0,77.0253,77.0642,77.0253,77.0642,53300.0
2014-06-02 14:30:00,98.93,98.94,98.91,98.92,41100.0,77.0565,77.0642,77.0409,77.0487,41100.0
2014-06-02 14:40:00,98.92,98.93,98.89,98.91,74300.0,77.0487,77.0565,77.0253,77.0409,74300.0
2014-06-02 14:50:00,98.91,98.91,98.89,98.89,22200.0,77.0409,77.0409,77.0253,77.0253,22200.0
2014-06-02 15:00:00,98.89,98.89,98.86,98.88,58900.0,77.0253,77.0253,77.0019,77.0175,58900.0
2014-06-02 15:10:00,98.88,98.89,98.81,98.84,42600.0,77.0175,77.0253,76.963,76.9864,42600.0
2014-06-02 15:20:00,98.84,98.84,98.81,98.81,17400.0,76.9864,76.9864,76.963,76.963,17400.0
2014-06-02 15:30:00,98.81,98.87,98.81,98.84,47100.0,76.963,77.0097,76.963,76.9864,47100.0
2014-06-02 15:40:00,98.84,98.91,98.83,98.91,47900.0,76.9864,77.0409,76.9786,77.0409,47900.0
2014-06-02 15:50:00,98.92,98.92,98.86,98.87,63900.0,77.0487,77.0487,77.0019,77.0097,63900.0
2014-06-03 09:30:00,98.78,98.78,98.62,98.77,39200.0,76.9396,76.9396,76.815,76.9318,39200.0
2014-06-03 09:40:00,98.78,98.78,98.71,98.74,6600.0,76.9396,76.9396,76.8851,76.9085,6600.0
2014-06-03 09:50:00,98.75,98.85,98.75,98.81,39800.0,76.9163,76.9941,76.9163,76.963,39800.0
2014-06-03 10:00:00,98.82,98.92,98.82,98.89,24400.0,76.9708,77.0487,76.9708,77.0253,24400.0
2014-06-03 10:10:00,98.89,98.91,98.84,98.84,6400.0,77.0253,77.0409,76.9864,76.9864,6400.0
2014-06-03 10:20:00,98.84,98.86,98.81,98.81,9000.0,76.9864,77.0019,76.963,76.963,9000.0
2014-06-03 10:30:00,98.85,98.88,98.84,98.86,8700.0,76.9941,77.0175,76.9864,77.0019,8700.0
2014-06-03 10:40:00,98.87,98.87,98.73,98.74,12700.0,77.0097,77.0097,76.9007,76.9085,12700.0
2014-06-03 10:50:00,98.78,98.79,98.7,98.74,14400.0,76.9396,76.9474,76.8773,76.9085,14400.0
2014-06-03 11:00:00,98.75,98.77,98.73,98.77,26500.0,76.9163,76.9318,76.9007,76.9318,26500.0
2014-06-03 11:10:00,98.77,98.79,98.76,98.78,14400.0,76.9318,76.9474,76.924,76.9396,14400.0
2014-06-03 11:20:00,98.75,98.8,98.75,98.8,59100.0,76.9163,76.9552,76.9163,76.9552,59100.0
2014-06-03 11:30:00,98.79,98.83,98.75,98.77,42700.0,76.9474,76.9786,76.9163,76.9318,42700.0
2014-06-03 11:40:00,98.76,98.77,98.69,98.73,25400.0,76.924,76.9318,76.8695,76.9007,25400.0
2014-06-03 11:50:00,98.73,98.77,98.73,98.76,18600.0,76.9007,76.9318,76.9007,76.924,18600.0
2014-06-03 12:00:00,98.77,98.83,98.77,98.81,16800.0,76.9318,76.9786,76.9318,76.963,16800.0
2014-06-03 12:10:00,98.82,98.91,98.8,98.9,66000.0,76.9708,77.0409,76.9552,77.0331,66000.0
2014-06-03 12:20:00,98.91,98.93,98.88,98.91,23600.0,77.0409,77.0565,77.0175,77.0409,23600.0
2014-06-03 12:30:00,98.9,98.9,98.87,98.87,1300.0,77.0331,77.0331,77.0097,77.0097,1300.0
2014-06-03 12:40:00,98.87,98.9,98.87,98.89,3300.0,77.0097,77.0331,77.0097,77.0253,3300.0
2014-06-03 12:50:00,98.88,98.9,98.87,98.9,7400.0,77.0175,77.0331,77.0097,77.0331,7400.0
2014-06-03 13:00:00,98.9,98.95,98.9,98.95,3800.0,77.0331,77.072,77.0331,77.072,3800.0
2014-06-03 13:10:00,98.95,98.95,98.93,98.93,6900.0,77.072,77.072,77.0565,77.0565,6900.0
2014-06-03 13:20:00,98.9,98.96,98.89,98.96,25200.0,77.0331,77.0798,77.0253,77.0798,25200.0
2014-06-03 13:30:00,98.95,98.96,98.92,98.94,4100.0,77.072,77.0798,77.0487,77.0642,4100.0
2014-06-03 13:40:00,98.94,98.94,98.92,98.92,26600.0,77.0642,77.0642,77.0487,77.0487,26600.0
2014-06-03 13:50:00,98.92,98.95,98.92,98.95,73200.0,77.0487,77.072,77.0487,77.072,73200.0
2014-06-03 14:00:00,98.95,99.0,98.95,99.0,9700.0,77.072,77.111,77.072,77.111,9700.0
2014-06-03 14:10:00,98.98,99.01,98.96,99.0,12100.0,77.0954,77.1188,77.0798,77.111,12100.0
2014-06-03 14:20:00,99.01,99.04,99.01,99.03,10100.0,77.1188,77.1421,77.1188,77.1343,10100.0
2014-06-03 14:30:00,99.03,99.06,99.02,99.05,15800.0,77.1343,77.1577,77.1266,77.1499,15800.0
2014-06-03 14:40:00,99.06,99.07,99.02,99.02,49900.0,77.1577,77.1655,77.1266,77.1266,49900.0
2014-06-03 14:50:00,99.02,99.03,98.98,99.0,20000.0,77.1266,77.1343,77.0954,77.111,20000.0
2014-06-03 15:00:00,98.98,98.98,98.93,98.96,17700.0,77.0954,77.0954,77.0565,77.0798,17700.0
2014-06-03 15:10:00,98.95,99.0,98.95,98.99,21600.0,77.072,77.111,77.072,77.1032,21600.0
2014-06-03 15:20:00,99.0,99.04,98.99,99.03,22300.0,77.111,77.1421,77.1032,77.1343,22300.0
2014-06-03 15:30:00,99.03,99.03,99.0,99.02,32400.0,77.1343,77.1343,77.111,77.1266,32400.0
2014-06-03 15:40:00,99.03,99.04,99.02,99.02,36900.0,77.1343,77.1421,77.1266,77.1266,36900.0
2014-06-03 15:50:00,99.03,99.04,98.99,98.99,48200.0,77.1343,77.1421,77.1032,77.1032,48200.0
2014-06-04 09:30:00,98.83,98.95,98.79,98.93,63400.0,76.9786,77.072,76.9474,77.0565,63400.0
2014-06-04 09:40:00,98.9,98.96,98.82,98.96,13400.0,77.0331,77.0798,76.9708,77.0798,13400.0
2014-06-04 09:50:00,98.94,98.96,98.9,98.93,49900.0,77.0642,77.0798,77.0331,77.0565,49900.0
2014-06-04 10:00:00,98.94,99.02,98.93,98.95,81400.0,77.0642,77.1266,77.0565,77.072,81400.0
2014-06-04 10:10:00,98.96,99.03,98.96,98.98,90800.0,77.0798,77.1343,77.0798,77.0954,90800.0
2014-06-04 10:20:00,98.98,98.98,98.91,98.92,20800.0,77.0954,77.0954,77.0409,77.0487,20800.0
2014-06-04 10:30:00,98.91,98.99,98.91,98.99,21800.0,77.0409,77.1032,77.0409,77.1032,21800.0
2014-06-04 10:40:00,99.0,99.0,98.96,98.99,20600.0,77.111,77.111,77.0798,77.1032,20600.0
2014-06-04 10:50:00,98.99,99.1,98.99,99.1,31400.0,77.1032,77.1889,77.1032,77.1889,31400.0
2014-06-04 11:00:00,99.1,99.13,99.09,99.12,15300.0,77.1889,77.2122,77.1811,77.2044,15300.0
2014-06-04 11:10:00,99.11,99.12,99.09,99.1,47100.0,77.1967,77.2044,77.1811,77.1889,47100.0
2014-06-04 11:20:00,99.09,99.21,99.09,99.19,31300.0,77.1811,77.2745,77.1811,77.259,31300.0
2014-06-04 11:30:00,99.19,99.2,99.15,99.15,18200.0,77.259,77.2668,77.2278,77.2278,18200.0
2014-06-04 11:40:00,99.15,99.16,99.13,99.14,7400.0,77.2278,77.2356,77.2122,77.22,7400.0
2014-06-04 11:50:00,99.13,99.14,99.13,99.13,11200.0,77.2122,77.22,77.2122,77.2122,11200.0
2014-06-04 12:00:00,99.14,99.17,99.14,99.17,8100.0,77.22,77.2434,77.22,77.2434,8100.0
2014-06-04 12:10:00,99.16,99.16,99.13,99.13,7400.0,77.2356,77.2356,77.2122,77.2122,7400.0
2014-06-04 12:20:00,99.12,99.13,99.12,99.13,4000.0,77.2044,77.2122,77.2044,77.2122,4000.0
2014-06-04 12:30:00,99.13,99.14,99.11,99.14,10400.0,77.2122,77.22,77.1967,77.22,10400.0
2014-06-04 12:40:00,99.14,99.18,99.14,99.16,18500.0,77.22,77.2512,77.22,77.2356,18500.0
2014-06-04 12:50:00,99.17,99.19,99.16,99.18,52100.0,77.2434,77.259,77.2356,77.2512,52100.0
2014-06-04 13:00:00,99.18,99.2,99.17,99.18,11100.0,77.2512,77.2668,77.2434,77.2512,11100.0
2014-06-04 13:10:00,99.17,99.18,99.17,99.18,19100.0,77.2434,77.2512,77.2434,77.2512,19100.0
2014-06-04 13:20:00,99.16,99.19,99.15,99.17,26100.0,77.2356,77.259,77.2278,77.2434,26100.0
2014-06-04 13:30:00,99.17,99.17,99.15,99.16,11400.0,77.2434,77.2434,77.2278,77.2356,11400.0
2014-06-04 13:40:00,99.16,99.17,99.15,99.15,5200.0,77.2356,77.2434,77.2278,77.2278,5200.0
2014-06-04 13:50:00,99.15,99.18,99.15,99.18,17300.0,77.2278,77.2512,77.2278,77.2512,17300.0
2014-06-04 14:00:00,99.18,99.2,99.17,99.18,13500.0,77.2512,77.2668,77.2434,77.2512,13500.0
2014-06-04 14:10:00,99.17,99.19,99.17,99.19,7200.0,77.2434,77.259,77.2434,77.259,7200.0
2014-06-04 14:20:00,99.18,99.19,99.12,99.14,31800.0,77.2512,77.259,77.2044,77.22,31800.0
2014-06-04 14:30:00,99.14,99.15,99.12,99.15,8900.0,77.22,77.2278,77.2044,77.2278,8900.0
2014-06-04 14:40:00,99.14,99.15,99.08,99.08,17100.0,77.22,77.2278,77.1733,77.1733,17100.0
2014-06-04 14:50:00,99.08,99.11,99.07,99.11,27300.0,77.1733,77.1967,77.1655,77.1967,27300.0
2014-06-04 15:00:00,99.11,99.14,99.11,99.13,19600.0,77.1967,77.22,77.1967,77.2122,19600.0
2014-06-04 15:10:00,99.13,99.17,99.13,99.14,13000.0,77.2122,77.2434,77.2122,77.22,13000.0
2014-06-04 15:20:00,99.14,99.16,99.12,99.16,15700.0,77.22,77.2356,77.2044,77.2356,15700.0
2014-06-04 15:30:00,99.15,99.19,99.14,99.19,56600.0,77.2278,77.259,77.22,77.259,56600.0
2014-06-04 15:40:00,99.19,99.21,99.18,99.18,53800.0,77.259,77.2745,77.2512,77.2512,53800.0
2014-06-04 15:50:00,99.18,99.22,99.17,99.17,188500.0,77.2512,77.2823,77.2434,77.2434,188500.0
2014-06-05 09:30:00,99.39,99.39,99.22,99.23,288900.0,77.4147,77.4147,77.2823,77.2901,288900.0
2014-06-05 09:40:00,99.22,99.35,99.19,99.29,89000.0,77.2823,77.3836,77.259,77.3369,89000.0
2014-06-05 09:50:00,99.3,99.31,99.12,99.22,14400.0,77.3446,77.3524,77.2044,77.2823,14400.0
2014-06-05 10:00:00,99.24,99.25,99.07,99.07,21400.0,77.2979,77.3057,77.1655,77.1655,21400.0
2014-06-05 10:10:00,99.07,99.07,98.96,99.02,18900.0,77.1655,77.1655,77.0798,77.1266,18900.0
2014-06-05 10:20:00,99.04,99.19,99.04,99.19,26100.0,77.1421,77.259,77.1421,77.259,26100.0
2014-06-05 10:30:00,99.21,99.21,99.14,99.19,10300.0,77.2745,77.2745,77.22,77.259,10300.0
2014-06-05 10:40:00,99.19,99.32,99.19,99.27,47400.0,77.259,77.3602,77.259,77.3213,47400.0
2014-06-05 10:50:00,99.27,99.3,99.21,99.3,23600.0,77.3213,77.3446,77.2745,77.3446,23600.0
2014-06-05 11:00:00,99.29,99.36,99.27,99.35,16900.0,77.3369,77.3914,77.3213,77.3836,16900.0
2014-06-05 11:10:00,99.34,99.48,99.34,99.48,78300.0,77.3758,77.4848,77.3758,77.4848,78300.0
2014-06-05 11:20:00,99.47,99.53,99.46,99.49,19200.0,77.4771,77.5238,77.4693,77.4926,19200.0
2014-06-05 11:30:00,99.5,99.58,99.48,99.55,18700.0,77.5004,77.5627,77.4848,77.5394,18700.0
2014-06-05 11:40:00,99.56,99.68,99.55,99.65,32100.0,77.5472,77.6406,77.5394,77.6173,32100.0
2014-06-05 11:50:00,99.64,99.69,99.63,99.69,19200.0,77.6095,77.6484,77.6017,77.6484,19200.0
2014-06-05 12:00:00,99.69,99.77,99.69,99.77,19900.0,77.6484,77.7107,77.6484,77.7107,19900.0
2014-06-05 12:10:00,99.78,99.78,99.72,99.73,9700.0,77.7185,77.7185,77.6718,77.6796,9700.0
2014-06-05 12:20:00,99.74,99.8,99.73,99.8,7800.0,77.6874,77.7341,77.6796,77.7341,7800.0
2014-06-05 12:30:00,99.81,99.88,99.8,99.87,30000.0,77.7419,77.7964,77.7341,77.7886,30000.0
2014-06-05 12:40:00,99.86,99.89,99.81,99.82,12700.0,77.7808,77.8042,77.7419,77.7497,12700.0
2014-06-05 12:50:00,99.82,99.85,99.81,99.81,9100.0,77.7497,77.773,77.7419,77.7419,9100.0
2014-06-05 13:00:00,99.82,99.87,99.81,99.86,8300.0,77.7497,77.7886,77.7419,77.7808,8300.0
2014-06-05 13:10:00,99.86,99.86,99.83,99.84,18100.0,77.7808,77.7808,77.7575,77.7653,18100.0
2014-06-05 13:20:00,99.84,99.85,99.79,99.8,22200.0,77.7653,77.773,77.7263,77.7341,22200.0
2014-06-05 13:30:00,99.82,99.83,99.8,99.81,5500.0,77.7497,77.7575,77.7341,77.7419,5500.0
2014-06-05 13:40:00,99.82,99.82,99.77,99.77,14200.0,77.7497,77.7497,77.7107,77.7107,14200.0
2014-06-05 13:50:00,99.77,99.84,99.76,99.84,4500.0,77.7107,77.7653,77.7029,77.7653,4500.0
2014-06-05 14:00:00,99.83,99.84,99.79,99.81,13600.0,77.7575,77.7653,77.7263,77.7419,13600.0
2014-06-05 14:10:00,99.83,99.86,99.82,99.85,12600.0,77.7575,77.7808,77.7497,77.773,12600.0
2014-06-05 14:20:00,99.86,99.92,99.86,99.87,23500.0,77.7808,77.8276,77.7808,77.7886,23500.0
2014-06-05 14:30:00,99.88,99.91,99.87,99.88,8000.0,77.7964,77.8198,77.7886,77.7964,8000.0
2014-06-05 14:40:00,99.87,99.93,99.87,99.91,22100.0,77.7886,77.8354,77.7886,77.8198,22100.0
2014-06-05 14:50:00,99.92,99.93,99.83,99.83,34700.0,77.8276,77.8354,77.7575,77.7575,34700.0
2014-06-05 15:00:00,99.83,99.88,99.82,99.85,44100.0,77.7575,77.7964,77.7497,77.773,44100.0
2014-06-05 15:10:00,99.85,99.85,99.82,99.83,16700.0,77.773,77.773,77.7497,77.7575,16700.0
2014-06-05 15:20:00,99.85,99.86,99.78,99.81,11100.0,77.773,77.7808,77.7185,77.7419,11100.0
2014-06-05 15:30:00,99.81,99.84,99.78,99.84,47900.0,77.7419,77.7653,77.7185,77.7653,47900.0
2014-06-05 15:40:00,99.84,99.87,99.82,99.86,48100.0,77.7653,77.7886,77.7497,77.7808,48100.0
2014-06-05 15:50:00,99.86,99.9,99.86,99.88,154100.0,77.7808,77.812,77.7808,77.7964,154100.0
2014-06-06 09:30:00,100.1,100.23,99.98,100.2,42400.0,77.9678,78.069,77.8743,78.0457,42400.0
2014-06-06 09:40:00,100.22,100.25,100.19,100.21,19700.0,78.0612,78.0846,78.0379,78.0534,19700.0
2014-06-06 09:50:00,100.21,100.26,100.17,100.25,18000.0,78.0534,78.0924,78.0223,78.0846,18000.0
2014-06-06 10:00:00,100.28,100.3,100.23,100.3,10100.0,78.108,78.1235,78.069,78.1235,10100.0
2014-06-06 10:10:00,100.31,100.32,100.27,100.27,10700.0,78.1313,78.1391,78.1002,78.1002,10700.0
2014-06-06 10:20:00,100.26,100.33,100.26,100.32,12000.0,78.0924,78.1469,78.0924,78.1391,12000.0
2014-06-06 10:30:00,100.31,100.34,100.3,100.33,11500.0,78.1313,78.1547,78.1235,78.1469,11500.0
2014-06-06 10:40:00,100.33,100.33,100.3,100.32,5600.0,78.1469,78.1469,78.1235,78.1391,5600.0
2014-06-06 10:50:00,100.33,100.4,100.33,100.37,101000.0,78.1469,78.2014,78.1469,78.1781,101000.0
2014-06-06 11:00:00,100.37,100.43,100.37,100.43,26600.0,78.1781,78.2248,78.1781,78.2248,26600.0
2014-06-06 11:10:00,100.43,100.43,100.38,100.38,5900.0,78.2248,78.2248,78.1859,78.1859,5900.0
2014-06-06 11:20:00,100.37,100.37,100.33,100.33,4500.0,78.1781,78.1781,78.1469,78.1469,4500.0
2014-06-06 11:30:00,100.35,100.36,100.33,100.36,4700.0,78.1625,78.1703,78.1469,78.1703,4700.0
2014-06-06 11:40:00,100.38,100.4,100.36,100.38,20900.0,78.1859,78.2014,78.1703,78.1859,20900.0
2014-06-06 11:50:00,100.38,100.41,100.36,100.37,6700.0,78.1859,78.2092,78.1703,78.1781,6700.0
2014-06-06 12:00:00,100.37,100.4,100.36,100.4,4700.0,78.1781,78.2014,78.1703,78.2014,4700.0
2014-06-06 12:10:00,100.4,100.4,100.37,100.4,2400.0,78.2014,78.2014,78.1781,78.2014,2400.0
2014-06-06 12:20:00,100.4,100.41,100.38,100.4,6400.0,78.2014,78.2092,78.1859,78.2014,6400.0
2014-06-06 12:30:00,100.4,100.44,100.4,100.44,4400.0,78.2014,78.2326,78.2014,78.2326,4400.0
2014-06-06 12:40:00,100.44,100.44,100.4,100.42,17700.0,78.2326,78.2326,78.2014,78.217,17700.0
2014-06-06 12:50:00,100.42,100.44,100.4,100.42,7100.0,78.217,78.2326,78.2014,78.217,7100.0
2014-06-06 13:00:00,100.4,100.4,100.38,100.39,10500.0,78.2014,78.2014,78.1859,78.1936,10500.0
2014-06-06 13:10:00,100.39,100.41,100.35,100.38,96600.0,78.1936,78.2092,78.1625,78.1859,96600.0
2014-06-06 13:20:00,100.38,100.42,100.37,100.4,33900.0,78.1859,78.217,78.1781,78.2014,33900.0
2014-06-06 13:30:00,100.4,100.41,100.37,100.37,5500.0,78.2014,78.2092,78.1781,78.1781,5500.0
2014-06-06 13:40:00,100.38,100.42,100.36,100.42,11700.0,78.1859,78.217,78.1703,78.217,11700.0
2014-06-06 13:50:00,100.42,100.42,100.37,100.38,18800.0,78.217,78.217,78.1781,78.1859,18800.0
2014-06-06 14:00:00,100.38,100.39,100.36,100.38,30500.0,78.1859,78.1936,78.1703,78.1859,30500.0
2014-06-06 14:10:00,100.38,100.4,100.38,100.39,66200.0,78.1859,78.2014,78.1859,78.1936,66200.0
2014-06-06 14:20:00,100.38,100.39,100.38,100.38,3500.0,78.1859,78.1936,78.1859,78.1859,3500.0
2014-06-06 14:30:00,100.38,100.38,100.34,100.36,18400.0,78.1859,78.1859,78.1547,78.1703,18400.0
2014-06-06 14:40:00,100.35,100.35,100.32,100.33,9300.0,78.1625,78.1625,78.1391,78.1469,9300.0
2014-06-06 14:50:00,100.32,100.33,100.3,100.32,17400.0,78.1391,78.1469,78.1235,78.1391,17400.0
2014-06-06 15:00:00,100.31,100.34,100.3,100.33,22100.0,78.1313,78.1547,78.1235,78.1469,22100.0
2014-06-06 15:10:00,100.33,100.35,100.31,100.35,42400.0,78.1469,78.1625,78.1313,78.1625,42400.0
2014-06-06 15:20:00,100.35,100.36,100.32,100.35,19600.0,78.1625,78.1703,78.1391,78.1625,19600.0
2014-06-06 15:30:00,100.35,100.35,100.29,100.29,20100.0,78.1625,78.1625,78.1158,78.1158,20100.0
2014-06-06 15:40:00,100.28,100.3,100.24,100.3,55400.0,78.108,78.1235,78.0768,78.1235,55400.0
2014-06-06 15:50:00,100.3,100.36,100.27,100.35,92000.0,78.1235,78.1703,78.1002,78.1625,92000.0
2014-06-09 09:30:00,100.38,100.47,100.32,100.44,46500.0,78.1859,78.256,78.1391,78.2326,46500.0
2014-06-09 09:40:00,100.43,100.55,100.43,100.54,26400.0,78.2248,78.3183,78.2248,78.3105,26400.0
2014-06-09 09:50:00,100.54,100.56,100.47,100.48,39300.0,78.3105,78.3261,78.256,78.2637,39300.0
2014-06-09 10:00:00,100.52,100.55,100.48,100.55,9500.0,78.2949,78.3183,78.2637,78.3183,9500.0
2014-06-09 10:10:00,100.53,100.54,100.49,100.51,9200.0,78.3027,78.3105,78.2715,78.2871,9200.0
2014-06-09 10:20:00,100.52,100.56,100.52,100.55,8800.0,78.2949,78.3261,78.2949,78.3183,8800.0
2014-06-09 10:30:00,100.55,100.57,100.51,100.52,17100.0,78.3183,78.3338,78.2871,78.2949,17100.0
2014-06-09 10:40:00,100.54,100.6,100.5,100.6,19400.0,78.3105,78.3572,78.2793,78.3572,19400.0
2014-06-09 10:50:00,100.59,100.62,100.58,100.61,12500.0,78.3494,78.3728,78.3416,78.365,12500.0
2014-06-09 11:00:00,100.6,100.6,100.58,100.59,4800.0,78.3572,78.3572,78.3416,78.3494,4800.0
2014-06-09 11:10:00,100.6,100.64,100.6,100.64,7500.0,78.3572,78.3884,78.3572,78.3884,7500.0
2014-06-09 11:20:00,100.65,100.68,100.64,100.67,14100.0,78.3962,78.4195,78.3884,78.4117,14100.0
2014-06-09 11:30:00,100.67,100.7,100.66,100.69,2500.0,78.4117,78.4351,78.4039,78.4273,2500.0
2014-06-09 11:40:00,100.67,100.75,100.67,100.75,3900.0,78.4117,78.474,78.4117,78.474,3900.0
2014-06-09 11:50:00,100.74,100.75,100.7,100.7,9900.0,78.4663,78.474,78.4351,78.4351,9900.0
2014-06-09 12:00:00,100.69,100.7,100.68,100.68,3800.0,78.4273,78.4351,78.4195,78.4195,3800.0
2014-06-09 12:10:00,100.66,100.67,100.65,100.65,700.0,78.4039,78.4117,78.3962,78.3962,700.0
2014-06-09 12:20:00,100.64,100.65,100.59,100.59,3800.0,78.3884,78.3962,78.3494,78.3494,3800.0
2014-06-09 12:30:00,100.59,100.63,100.59,100.62,8400.0,78.3494,78.3806,78.3494,78.3728,8400.0
2014-06-09 12:40:00,100.62,100.64,100.58,100.58,6300.0,78.3728,78.3884,78.3416,78.3416,6300.0
2014-06-09 12:50:00,100.6,100.6,100.57,100.58,3900.0,78.3572,78.3572,78.3338,78.3416,3900.0
2014-06-09 13:00:00,100.58,100.61,100.58,100.61,3000.0,78.3416,78.365,78.3416,78.365,3000.0
2014-06-09 13:10:00,100.61,100.61,100.6,100.61,3000.0,78.365,78.365,78.3572,78.365,3000.0
2014-06-09 13:20:00,100.61,100.61,100.53,100.53,19000.0,78.365,78.365,78.3027,78.3027,19000.0
2014-06-09 13:30:00,100.54,100.57,100.51,100.56,14800.0,78.3105,78.3338,78.2871,78.3261,14800.0
2014-06-09 13:40:00,100.57,100.57,100.52,100.54,9000.0,78.3338,78.3338,78.2949,78.3105,9000.0
2014-06-09 13:50:00,100.54,100.57,100.52,100.54,5300.0,78.3105,78.3338,78.2949,78.3105,5300.0
2014-06-09 14:00:00,100.53,100.54,100.47,100.47,10200.0,78.3027,78.3105,78.256,78.256,10200.0
2014-06-09 14:10:00,100.46,100.46,100.36,100.41,5800.0,78.2482,78.2482,78.1703,78.2092,5800.0
2014-06-09 14:20:00,100.4,100.44,100.37,100.37,9400.0,78.2014,78.2326,78.1781,78.1781,9400.0
2014-06-09 14:30:00,100.37,100.39,100.31,100.38,10800.0,78.1781,78.1936,78.1313,78.1859,10800.0
2014-06-09 14:40:00,100.37,100.44,100.37,100.43,37000.0,78.1781,78.2326,78.1781,78.2248,37000.0
2014-06-09 14:50:00,100.41,100.47,100.41,100.45,27300.0,78.2092,78.256,78.2092,78.2404,27300.0
2014-06-09 15:00:00,100.45,100.48,100.44,100.45,13600.0,78.2404,78.2637,78.2326,78.2404,13600.0
2014-06-09 15:10:00,100.44,100.49,100.44,100.48,12600.0,78.2326,78.2715,78.2326,78.2637,12600.0
2014-06-09 15:20:00,100.5,100.55,100.49,100.49,8000.0,78.2793,78.3183,78.2715,78.2715,8000.0
2014-06-09 15:30:00,100.5,100.5,100.46,100.46,14600.0,78.2793,78.2793,78.2482,78.2482,14600.0
2014-06-09 15:40:00,100.46,100.5,100.46,100.49,37300.0,78.2482,78.2793,78.2482,78.2715,37300.0
2014-06-09 15:50:00,100.49,100.52,100.47,100.52,39000.0,78.2715,78.2949,78.256,78.2949,39000.0
2014-06-10 09:30:00,100.38,100.46,100.32,100.32,22200.0,78.1859,78.2482,78.1391,78.1391,22200.0
2014-06-10 09:40:00,100.31,100.36,100.24,100.35,46300.0,78.1313,78.1703,78.0768,78.1625,46300.0
2014-06-10 09:50:00,100.34,100.44,100.33,100.34,55200.0,78.1547,78.2326,78.1469,78.1547,55200.0
2014-06-10 10:00:00,100.33,100.36,100.19,100.2,26700.0,78.1469,78.1703,78.0379,78.0457,26700.0
2014-06-10 10:10:00,100.21,100.3,100.21,100.25,13000.0,78.0534,78.1235,78.0534,78.0846,13000.0
2014-06-10 10:20:00,100.26,100.39,100.26,100.36,11300.0,78.0924,78.1936,78.0924,78.1703,11300.0
2014-06-10 10:30:00,100.36,100.4,100.31,100.31,17800.0,78.1703,78.2014,78.1313,78.1313,17800.0
2014-06-10 10:40:00,100.31,100.39,100.31,100.38,32400.0,78.1313,78.1936,78.1313,78.1859,32400.0
2014-06-10 10:50:00,100.39,100.46,100.39,100.42,21100.0,78.1936,78.2482,78.1936,78.217,21100.0
2014-06-10 11:00:00,100.42,100.43,100.38,100.42,11300.0,78.217,78.2248,78.1859,78.217,11300.0
2014-06-10 11:10:00,100.42,100.42,100.35,100.39,14800.0,78.217,78.217,78.1625,78.1936,14800.0
2014-06-10 11:20:00,100.36,100.4,100.35,100.39,6000.0,78.1703,78.2014,78.1625,78.1936,6000.0
2014-06-10 11:30:00,100.38,100.41,100.35,100.41,15500.0,78.1859,78.2092,78.1625,78.2092,15500.0
2014-06-10 11:40:00,100.39,100.41,100.38,100.39,4400.0,78.1936,78.2092,78.1859,78.1936,4400.0
2014-06-10 11:50:00,100.38,100.38,100.34,100.35,9500.0,78.1859,78.1859,78.1547,78.1625,9500.0
2014-06-10 12:00:00,100.35,100.35,100.26,100.27,9800.0,78.1625,78.1625,78.0924,78.1002,9800.0
2014-06-10 12:10:00,100.28,100.33,100.27,100.31,5500.0,78.108,78.1469,78.1002,78.1313,5500.0
2014-06-10 12:20:00,100.31,100.38,100.31,100.36,18300.0,78.1313,78.1859,78.1313,78.1703,18300.0
2014-06-10 12:30:00,100.37,100.39,100.37,100.37,33000.0,78.1781,78.1936,78.1781,78.1781,33000.0
2014-06-10 12:40:00,100.37,100.37,100.33,100.35,16000.0,78.1781,78.1781,78.1469,78.1625,16000.0
2014-06-10 12:50:00,100.35,100.38,100.35,100.38,8300.0,78.1625,78.1859,78.1625,78.1859,8300.0
2014-06-10 13:00:00,100.36,100.39,100.35,100.37,7600.0,78.1703,78.1936,78.1625,78.1781,7600.0
2014-06-10 13:10:00,100.37,100.37,100.29,100.31,7700.0,78.1781,78.1781,78.1158,78.1313,7700.0
2014-06-10 13:20:00,100.31,100.32,100.3,100.32,11800.0,78.1313,78.1391,78.1235,78.1391,11800.0
2014-06-10 13:30:00,100.33,100.35,100.32,100.35,12100.0,78.1469,78.1625,78.1391,78.1625,12100.0
2014-06-10 13:40:00,100.36,100.37,100.33,100.36,6100.0,78.1703,78.1781,78.1469,78.1703,6100.0
2014-06-10 13:50:00,100.37,100.43,100.37,100.41,4900.0,78.1781,78.2248,78.1781,78.2092,4900.0
2014-06-10 14:00:00,100.41,100.42,100.4,100.42,7200.0,78.2092,78.217,78.2014,78.217,7200.0
2014-06-10 14:10:00,100.42,100.44,100.41,100.44,8200.0,78.217,78.2326,78.2092,78.2326,8200.0
2014-06-10 14:20:00,100.47,100.47,100.43,100.44,100200.0,78.256,78.256,78.2248,78.2326,100200.0
2014-06-10 14:30:00,100.44,100.44,100.41,100.41,11900.0,78.2326,78.2326,78.2092,78.2092,11900.0
2014-06-10 14:40:00,100.41,100.41,100.39,100.41,15200.0,78.2092,78.2092,78.1936,78.2092,15200.0
2014-06-10 14:50:00,100.4,100.4,100.38,100.39,10500.0,78.2014,78.2014,78.1859,78.1936,10500.0
2014-06-10 15:00:00,100.39,100.44,100.38,100.43,31600.0,78.1936,78.2326,78.1859,78.2248,31600.0
2014-06-10 15:10:00,100.43,100.46,100.41,100.46,10800.0,78.2248,78.2482,78.2092,78.2482,10800.0
2014-06-10 15:20:00,100.47,100.51,100.47,100.48,17200.0,78.256,78.2871,78.256,78.2637,17200.0
2014-06-10 15:30:00,100.48,100.49,100.46,100.46,25700.0,78.2637,78.2715,78.2482,78.2482,25700.0
2014-06-10 15:40:00,100.48,100.49,100.46,100.48,15600.0,78.2637,78.2715,78.2482,78.2637,15600.0
2014-06-10 15:50:00,100.48,100.53,100.48,100.53,77500.0,78.2637,78.3027,78.2637,78.3027,77500.0
2014-06-11 09:30:00,100.13,100.22,100.12,100.22,36100.0,77.9911,78.0612,77.9833,78.0612,36100.0
2014-06-11 09:40:00,100.22,100.27,100.16,100.24,35000.0,78.0612,78.1002,78.0145,78.0768,35000.0
2014-06-11 09:50:00,100.23,100.29,100.13,100.18,28000.0,78.069,78.1158,77.9911,78.0301,28000.0
2014-06-11 10:00:00,100.17,100.24,100.15,100.23,78000.0,78.0223,78.0768,78.0067,78.069,78000.0
2014-06-11 10:10:00,100.23,100.24,100.18,100.23,32400.0,78.069,78.0768,78.0301,78.069,32400.0
2014-06-11 10:20:00,100.24,100.25,100.08,100.11,13900.0,78.0768,78.0846,77.9522,77.9756,13900.0
2014-06-11 10:30:00,100.09,100.09,100.03,100.04,7900.0,77.96,77.96,77.9132,77.921,7900.0
2014-06-11 10:40:00,100.05,100.14,100.05,100.07,19100.0,77.9288,77.9989,77.9288,77.9444,19100.0
2014-06-11 10:50:00,100.05,100.07,100.01,100.05,16000.0,77.9288,77.9444,77.8977,77.9288,16000.0
2014-06-11 11:00:00,100.04,100.14,100.04,100.13,10200.0,77.921,77.9989,77.921,77.9911,10200.0
2014-06-11 11:10:00,100.13,100.16,100.08,100.09,57100.0,77.9911,78.0145,77.9522,77.96,57100.0
2014-06-11 11:20:00,100.09,100.1,100.07,100.1,31700.0,77.96,77.9678,77.9444,77.9678,31700.0
2014-06-11 11:30:00,100.1,100.14,100.1,100.11,21200.0,77.9678,77.9989,77.9678,77.9756,21200.0
2014-06-11 11:40:00,100.1,100.13,100.08,100.13,22700.0,77.9678,77.9911,77.9522,77.9911,22700.0
2014-06-11 11:50:00,100.12,100.19,100.12,100.18,73100.0,77.9833,78.0379,77.9833,78.0301,73100.0
2014-06-11 12:00:00,100.18,100.2,100.16,100.2,61800.0,78.0301,78.0457,78.0145,78.0457,61800.0
2014-06-11 12:10:00,100.2,100.23,100.19,100.21,7600.0,78.0457,78.069,78.0379,78.0534,7600.0
2014-06-11 12:20:00,100.21,100.21,100.18,100.18,7100.0,78.0534,78.0534,78.0301,78.0301,7100.0
2014-06-11 12:30:00,100.19,100.22,100.18,100.22,7800.0,78.0379,78.0612,78.0301,78.0612,7800.0
2014-06-11 12:40:00,100.21,100.21,100.2,100.21,4400.0,78.0534,78.0534,78.0457,78.0534,4400.0
2014-06-11 12:50:00,100.21,100.24,100.2,100.24,21900.0,78.0534,78.0768,78.0457,78.0768,21900.0
2014-06-11 13:00:00,100.23,100.23,100.12,100.15,18000.0,78.069,78.069,77.9833,78.0067,18000.0
2014-06-11 13:10:00,100.15,100.16,100.12,100.14,20900.0,78.0067,78.0145,77.9833,77.9989,20900.0
2014-06-11 13:20:00,100.15,100.22,100.14,100.22,30000.0,78.0067,78.0612,77.9989,78.0612,30000.0
2014-06-11 13:30:00,100.21,100.22,100.19,100.19,20900.0,78.0534,78.0612,78.0379,78.0379,20900.0
2014-06-11 13:40:00,100.18,100.2,100.12,100.12,6200.0,78.0301,78.0457,77.9833,77.9833,6200.0
2014-06-11 13:50:00,100.1,100.14,100.08,100.08,19800.0,77.9678,77.9989,77.9522,77.9522,19800.0
2014-06-11 14:00:00,100.08,100.09,100.03,100.03,5800.0,77.9522,77.96,77.9132,77.9132,5800.0
2014-06-11 14:10:00,100.02,100.03,99.99,100.02,12200.0,77.9055,77.9132,77.8821,77.9055,12200.0
2014-06-11 14:20:00,100.02,100.07,99.96,100.05,12600.0,77.9055,77.9444,77.8587,77.9288,12600.0
2014-06-11 14:30:00,100.05,100.08,100.05,100.06,23100.0,77.9288,77.9522,77.9288,77.9366,23100.0
2014-06-11 14:40:00,100.07,100.15,100.06,100.13,30200.0,77.9444,78.0067,77.9366,77.9911,30200.0
2014-06-11 14:50:00,100.13,100.13,100.09,100.11,29300.0,77.9911,77.9911,77.96,77.9756,29300.0
2014-06-11 15:00:00,100.12,100.16,100.11,100.14,58600.0,77.9833,78.0145,77.9756,77.9989,58600.0
2014-06-11 15:10:00,100.14,100.17,100.12,100.13,25000.0,77.9989,78.0223,77.9833,77.9911,25000.0
2014-06-11 15:20:00,100.12,100.19,100.12,100.19,11200.0,77.9833,78.0379,77.9833,78.0379,11200.0
2014-06-11 15:30:00,100.21,100.26,100.21,100.25,21100.0,78.0534,78.0924,78.0534,78.0846,21100.0
2014-06-11 15:40:00,100.26,100.28,100.24,100.25,63200.0,78.0924,78.108,78.0768,78.0846,63200.0
2014-06-11 15:50:00,100.25,100.25,100.13,100.18,64600.0,78.0846,78.0846,77.9911,78.0301,64600.0
2014-06-12 09:30:00,100.06,100.16,100.03,100.04,33500.0,77.9366,78.0145,77.9132,77.921,33500.0
2014-06-12 09:40:00,100.02,100.1,99.97,100.06,12300.0,77.9055,77.9678,77.8665,77.9366,12300.0
2014-06-12 09:50:00,100.02,100.05,99.94,100.0,80700.0,77.9055,77.9288,77.8431,77.8899,80700.0
2014-06-12 10:00:00,99.99,100.06,99.98,100.01,36400.0,77.8821,77.9366,77.8743,77.8977,36400.0
2014-06-12 10:10:00,100.01,100.01,99.91,99.97,67700.0,77.8977,77.8977,77.8198,77.8665,67700.0
2014-06-12 10:20:00,99.97,100.0,99.85,99.85,94400.0,77.8665,77.8899,77.773,77.773,94400.0
2014-06-12 10:30:00,99.85,99.91,99.8,99.83,13800.0,77.773,77.8198,77.7341,77.7575,13800.0
2014-06-12 10:40:00,99.81,99.81,99.75,99.78,25600.0,77.7419,77.7419,77.6951,77.7185,25600.0
2014-06-12 10:50:00,99.77,99.84,99.77,99.82,14500.0,77.7107,77.7653,77.7107,77.7497,14500.0
2014-06-12 11:00:00,99.81,99.88,99.78,99.88,11900.0,77.7419,77.7964,77.7185,77.7964,11900.0
2014-06-12 11:10:00,99.88,99.94,99.88,99.93,13700.0,77.7964,77.8431,77.7964,77.8354,13700.0
2014-06-12 11:20:00,99.92,99.99,99.9,99.98,4300.0,77.8276,77.8821,77.812,77.8743,4300.0
2014-06-12 11:30:00,99.99,99.99,99.93,99.94,13200.0,77.8821,77.8821,77.8354,77.8431,13200.0
2014-06-12 11:40:00,99.94,99.96,99.93,99.93,23600.0,77.8431,77.8587,77.8354,77.8354,23600.0
2014-06-12 11:50:00,99.94,99.94,99.87,99.87,10500.0,77.8431,77.8431,77.7886,77.7886,10500.0
2014-06-12 12:00:00,99.87,99.9,99.82,99.9,48800.0,77.7886,77.812,77.7497,77.812,48800.0
2014-06-12 12:10:00,99.91,99.92,99.91,99.91,34500.0,77.8198,77.8276,77.8198,77.8198,34500.0
2014-06-12 12:20:00,99.91,99.98,99.9,99.97,86300.0,77.8198,77.8743,77.812,77.8665,86300.0
2014-06-12 12:30:00,99.97,99.98,99.96,99.97,18900.0,77.8665,77.8743,77.8587,77.8665,18900.0
2014-06-12 12:40:00,99.96,99.96,99.89,99.9,7600.0,77.8587,77.8587,77.8042,77.812,7600.0
2014-06-12 12:50:00,99.9,99.9,99.79,99.85,42800.0,77.812,77.812,77.7263,77.773,42800.0
2014-06-12 13:00:00,99.85,99.88,99.8,99.86,35100.0,77.773,77.7964,77.7341,77.7808,35100.0
2014-06-12 13:10:00,99.85,99.87,99.79,99.81,10700.0,77.773,77.7886,77.7263,77.7419,10700.0
2014-06-12 13:20:00,99.77,99.82,99.71,99.76,27800.0,77.7107,77.7497,77.664,77.7029,27800.0
2014-06-12 13:30:00,99.74,99.74,99.67,99.7,28900.0,77.6874,77.6874,77.6328,77.6562,28900.0
2014-06-12 13:40:00,99.71,99.75,99.62,99.62,54700.0,77.664,77.6951,77.5939,77.5939,54700.0
2014-06-12 13:50:00,99.63,99.63,99.51,99.55,16700.0,77.6017,77.6017,77.5082,77.5394,16700.0
2014-06-12 14:00:00,99.56,99.63,99.54,99.58,9700.0,77.5472,77.6017,77.5316,77.5627,9700.0
2014-06-12 14:10:00,99.59,99.7,99.59,99.7,7300.0,77.5705,77.6562,77.5705,77.6562,7300.0
2014-06-12 14:20:00,99.69,99.7,99.63,99.66,5400.0,77.6484,77.6562,77.6017,77.625,5400.0
2014-06-12 14:30:00,99.67,99.67,99.59,99.61,35500.0,77.6328,77.6328,77.5705,77.5861,35500.0
2014-06-12 14:40:00,99.62,99.66,99.6,99.65,36200.0,77.5939,77.625,77.5783,77.6173,36200.0
2014-06-12 14:50:00,99.65,99.65,99.61,99.62,38600.0,77.6173,77.6173,77.5861,77.5939,38600.0
2014-06-12 15:00:00,99.61,99.63,99.55,99.56,18200.0,77.5861,77.6017,77.5394,77.5472,18200.0
2014-06-12 15:10:00,99.54,99.61,99.49,99.61,38100.0,77.5316,77.5861,77.4926,77.5861,38100.0
2014-06-12 15:20:00,99.62,99.68,99.55,99.57,35600.0,77.5939,77.6406,77.5394,77.5549,35600.0
2014-06-12 15:30:00,99.57,99.58,99.45,99.45,41800.0,77.5549,77.5627,77.4615,77.4615,41800.0
2014-06-12 15:40:00,99.44,99.66,99.44,99.62,58200.0,77.4537,77.625,77.4537,77.5939,58200.0
2014-06-12 15:50:00,99.62,99.69,99.61,99.64,62200.0,77.5939,77.6484,77.5861,77.6095,62200.0
2014-06-13 09:30:00,99.79,99.87,99.79,99.79,23900.0,77.7263,77.7886,77.7263,77.7263,23900.0
2014-06-13 09:40:00,99.79,99.81,99.74,99.76,56500.0,77.7263,77.7419,77.6874,77.7029,56500.0
2014-06-13 09:50:00,99.75,99.83,99.68,99.77,16400.0,77.6951,77.7575,77.6406,77.7107,16400.0
2014-06-13 10:00:00,99.77,99.78,99.65,99.66,14600.0,77.7107,77.7185,77.6173,77.625,14600.0
2014-06-13 10:10:00,99.69,99.87,99.66,99.85,71500.0,77.6484,77.7886,77.625,77.773,71500.0
2014-06-13 10:20:00,99.85,99.97,99.84,99.94,54300.0,77.773,77.8665,77.7653,77.8431,54300.0
2014-06-13 10:30:00,99.94,100.1,99.94,100.05,15500.0,77.8431,77.9678,77.8431,77.9288,15500.0
2014-06-13 10:40:00,100.04,100.06,99.98,99.98,4700.0,77.921,77.9366,77.8743,77.8743,4700.0
2014-06-13 10:50:00,99.97,100.01,99.97,100.01,11400.0,77.8665,77.8977,77.8665,77.8977,11400.0
2014-06-13 11:00:00,100.02,100.08,100.02,100.05,19900.0,77.9055,77.9522,77.9055,77.9288,19900.0
2014-06-13 11:10:00,100.06,100.06,100.0,100.01,10500.0,77.9366,77.9366,77.8899,77.8977,10500.0
2014-06-13 11:20:00,99.99,100.0,99.96,99.97,11200.0,77.8821,77.8899,77.8587,77.8665,11200.0
2014-06-13 11:30:00,99.97,99.99,99.9,99.92,30800.0,77.8665,77.8821,77.812,77.8276,30800.0
2014-06-13 11:40:00,99.91,99.91,99.87,99.89,41100.0,77.8198,77.8198,77.7886,77.8042,41100.0
2014-06-13 11:50:00,99.9,99.95,99.9,99.94,11200.0,77.812,77.8509,77.812,77.8431,11200.0
2014-06-13 12:00:00,99.92,99.99,99.92,99.97,24100.0,77.8276,77.8821,77.8276,77.8665,24100.0
2014-06-13 12:10:00,99.95,99.99,99.95,99.99,14100.0,77.8509,77.8821,77.8509,77.8821,14100.0
2014-06-13 12:20:00,99.99,100.03,99.99,100.0,12500.0,77.8821,77.9132,77.8821,77.8899,12500.0
2014-06-13 12:30:00,99.99,99.99,99.93,99.93,1700.0,77.8821,77.8821,77.8354,77.8354,1700.0
2014-06-13 12:40:00,99.93,99.94,99.89,99.92,6900.0,77.8354,77.8431,77.8042,77.8276,6900.0
2014-06-13 12:50:00,99.9,99.93,99.89,99.93,12200.0,77.812,77.8354,77.8042,77.8354,12200.0
2014-06-13 13:00:00,99.92,99.95,99.89,99.89,46300.0,77.8276,77.8509,77.8042,77.8042,46300.0
2014-06-13 13:10:00,99.89,99.9,99.86,99.9,28400.0,77.8042,77.812,77.7808,77.812,28400.0
2014-06-13 13:20:00,99.9,99.91,99.88,99.91,7000.0,77.812,77.8198,77.7964,77.8198,7000.0
2014-06-13 13:30:00,99.92,99.92,99.87,99.89,2700.0,77.8276,77.8276,77.7886,77.8042,2700.0
2014-06-13 13:40:00,99.91,99.93,99.9,99.91,5100.0,77.8198,77.8354,77.812,77.8198,5100.0
2014-06-13 13:50:00,99.92,99.98,99.92,99.96,11500.0,77.8276,77.8743,77.8276,77.8587,11500.0
2014-06-13 14:00:00,99.95,99.95,99.92,99.92,2100.0,77.8509,77.8509,77.8276,77.8276,2100.0
2014-06-13 14:10:00,99.94,100.01,99.93,100.0,20200.0,77.8431,77.8977,77.8354,77.8899,20200.0
2014-06-13 14:20:00,99.98,100.0,99.98,99.99,9200.0,77.8743,77.8899,77.8743,77.8821,9200.0
2014-06-13 14:30:00,100.0,100.01,99.94,99.96,14800.0,77.8899,77.8977,77.8431,77.8587,14800.0
2014-06-13 14:40:00,99.96,99.99,99.96,99.98,39600.0,77.8587,77.8821,77.8587,77.8743,39600.0
2014-06-13 14:50:00,99.99,99.99,99.96,99.96,20200.0,77.8821,77.8821,77.8587,77.8587,20200.0
2014-06-13 15:00:00,99.97,100.09,99.97,100.09,5900.0,77.8665,77.96,77.8665,77.96,5900.0
2014-06-13 15:10:00,100.08,100.09,100.0,100.01,14500.0,77.9522,77.96,77.8899,77.8977,14500.0
2014-06-13 15:20:00,100.01,100.01,99.87,99.87,18100.0,77.8977,77.8977,77.7886,77.7886,18100.0
2014-06-13 15:30:00,99.86,99.94,99.82,99.93,52700.0,77.7808,77.8431,77.7497,77.8354,52700.0
2014-06-13 15:40:00,99.93,99.95,99.79,99.87,56900.0,77.8354,77.8509,77.7263,77.7886,56900.0
2014-06-13 15:50:00,99.88,100.05,99.88,100.03,147500.0,77.7964,77.9288,77.7964,77.9132,147500.0
2014-06-16 09:30:00,100.03,100.15,99.82,100.08,44300.0,77.9132,78.0067,77.7497,77.9522,44300.0
2014-06-16 09:40:00,100.11,100.17,100.08,100.14,72400.0,77.9756,78.0223,77.9522,77.9989,72400.0
2014-06-16 09:50:00,100.16,100.19,100.11,100.11,13800.0,78.0145,78.0379,77.9756,77.9756,13800.0
2014-06-16 10:00:00,100.12,100.27,100.11,100.2,22600.0,77.9833,78.1002,77.9756,78.0457,22600.0
2014-06-16 10:10:00,100.22,100.26,100.22,100.26,17800.0,78.0612,78.0924,78.0612,78.0924,17800.0
2014-06-16 10:20:00,100.27,100.31,100.24,100.28,5700.0,78.1002,78.1313,78.0768,78.108,5700.0
2014-06-16 10:30:00,100.25,100.3,100.22,100.22,5700.0,78.0846,78.1235,78.0612,78.0612,5700.0
2014-06-16 10:40:00,100.22,100.26,100.21,100.21,4700.0,78.0612,78.0924,78.0534,78.0534,4700.0
2014-06-16 10:50:00,100.21,100.28,100.2,100.23,24100.0,78.0534,78.108,78.0457,78.069,24100.0
2014-06-16 11:00:00,100.23,100.24,100.03,100.04,13400.0,78.069,78.0768,77.9132,77.921,13400.0
2014-06-16 11:10:00,100.03,100.03,99.94,99.95,57900.0,77.9132,77.9132,77.8431,77.8509,57900.0
2014-06-16 11:20:00,99.96,99.99,99.93,99.95,3000.0,77.8587,77.8821,77.8354,77.8509,3000.0
2014-06-16 11:30:00,99.9,99.92,99.8,99.82,19500.0,77.812,77.8276,77.7341,77.7497,19500.0
2014-06-16 11:40:00,99.8,99.87,99.8,99.85,16800.0,77.7341,77.7886,77.7341,77.773,16800.0
2014-06-16 11:50:00,99.84,99.87,99.82,99.87,10100.0,77.7653,77.7886,77.7497,77.7886,10100.0
2014-06-16 12:00:00,99.88,99.91,99.85,99.91,130300.0,77.7964,77.8198,77.773,77.8198,130300.0
2014-06-16 12:10:00,99.91,100.03,99.91,100.0,84800.0,77.8198,77.9132,77.8198,77.8899,84800.0
2014-06-16 12:20:00,100.01,100.09,100.01,100.06,17500.0,77.8977,77.96,77.8977,77.9366,17500.0
2014-06-16 12:30:00,100.07,100.07,100.0,100.01,58400.0,77.9444,77.9444,77.8899,77.8977,58400.0
2014-06-16 12:40:00,100.01,100.03,100.0,100.03,71000.0,77.8977,77.9132,77.8899,77.9132,71000.0
2014-06-16 12:50:00,100.02,100.08,100.02,100.08,2500.0,77.9055,77.9522,77.9055,77.9522,2500.0
2014-06-16 13:00:00,100.08,100.21,100.05,100.21,7700.0,77.9522,78.0534,77.9288,78.0534,7700.0
2014-06-16 13:10:00,100.19,100.21,100.17,100.2,7200.0,78.0379,78.0534,78.0223,78.0457,7200.0
2014-06-16 13:20:00,100.21,100.22,100.2,100.2,40800.0,78.0534,78.0612,78.0457,78.0457,40800.0
2014-06-16 13:30:00,100.21,100.27,100.21,100.22,27600.0,78.0534,78.1002,78.0534,78.0612,27600.0
2014-06-16 13:40:00,100.22,100.23,100.19,100.19,34500.0,78.0612,78.069,78.0379,78.0379,34500.0
2014-06-16 13:50:00,100.18,100.19,100.11,100.13,25600.0,78.0301,78.0379,77.9756,77.9911,25600.0
2014-06-16 14:00:00,100.13,100.16,100.13,100.14,19200.0,77.9911,78.0145,77.9911,77.9989,19200.0
2014-06-16 14:10:00,100.14,100.15,100.09,100.09,23500.0,77.9989,78.0067,77.96,77.96,23500.0
2014-06-16 14:20:00,100.09,100.15,100.09,100.13,9900.0,77.96,78.0067,77.96,77.9911,9900.0
2014-06-16 14:30:00,100.13,100.15,100.11,100.11,17000.0,77.9911,78.0067,77.9756,77.9756,17000.0
2014-06-16 14:40:00,100.1,100.15,100.09,100.15,27800.0,77.9678,78.0067,77.96,78.0067,27800.0
2014-06-16 14:50:00,100.13,100.13,100.03,100.04,18600.0,77.9911,77.9911,77.9132,77.921,18600.0
2014-06-16 15:00:00,100.03,100.03,99.97,100.01,63800.0,77.9132,77.9132,77.8665,77.8977,63800.0
2014-06-16 15:10:00,100.01,100.02,99.92,99.95,13600.0,77.8977,77.9055,77.8276,77.8509,13600.0
2014-06-16 15:20:00,99.96,100.0,99.94,99.97,30200.0,77.8587,77.8899,77.8431,77.8665,30200.0
2014-06-16 15:30:00,99.97,100.02,99.97,100.02,20800.0,77.8665,77.9055,77.8665,77.9055,20800.0
2014-06-16 15:40:00,100.03,100.04,99.99,100.02,44100.0,77.9132,77.921,77.8821,77.9055,44100.0
2014-06-16 15:50:00,100.02,100.1,100.02,100.08,32500.0,77.9055,77.9678,77.9055,77.9522,32500.0
2014-06-17 09:30:00,99.96,99.96,99.82,99.86,46300.0,77.8587,77.8587,77.7497,77.7808,46300.0
2014-06-17 09:40:00,99.87,100.09,99.86,100.05,43400.0,77.7886,77.96,77.7808,77.9288,43400.0
2014-06-17 09:50:00,100.05,100.2,100.03,100.15,23400.0,77.9288,78.0457,77.9132,78.0067,23400.0
2014-06-17 10:00:00,100.18,100.33,100.16,100.32,19000.0,78.0301,78.1469,78.0145,78.1391,19000.0
2014-06-17 10:10:00,100.29,100.32,100.24,100.28,66100.0,78.1158,78.1391,78.0768,78.108,66100.0
2014-06-17 10:20:00,100.29,100.31,100.28,100.29,18700.0,78.1158,78.1313,78.108,78.1158,18700.0
2014-06-17 10:30:00,100.28,100.29,100.16,100.2,52900.0,78.108,78.1158,78.0145,78.0457,52900.0
2014-06-17 10:40:00,100.19,100.2,100.04,100.06,52300.0,78.0379,78.0457,77.921,77.9366,52300.0
2014-06-17 10:50:00,100.05,100.1,99.99,100.1,40400.0,77.9288,77.9678,77.8821,77.9678,40400.0
2014-06-17 11:00:00,100.12,100.14,100.02,100.02,7500.0,77.9833,77.9989,77.9055,77.9055,7500.0
2014-06-17 11:10:00,100.04,100.13,100.02,100.12,9600.0,77.921,77.9911,77.9055,77.9833,9600.0
2014-06-17 11:20:00,100.13,100.17,100.12,100.17,7600.0,77.9911,78.0223,77.9833,78.0223,7600.0
2014-06-17 11:30:00,100.19,100.27,100.19,100.25,7400.0,78.0379,78.1002,78.0379,78.0846,7400.0
2014-06-17 11:40:00,100.25,100.25,100.19,100.24,6400.0,78.0846,78.0846,78.0379,78.0768,6400.0
2014-06-17 11:50:00,100.25,100.3,100.24,100.3,9700.0,78.0846,78.1235,78.0768,78.1235,9700.0
2014-06-17 12:00:00,100.29,100.29,100.26,100.29,5100.0,78.1158,78.1158,78.0924,78.1158,5100.0
2014-06-17 12:10:00,100.29,100.33,100.28,100.3,11200.0,78.1158,78.1469,78.108,78.1235,11200.0
2014-06-17 12:20:00,100.3,100.35,100.3,100.32,3400.0,78.1235,78.1625,78.1235,78.1391,3400.0
2014-06-17 12:30:00,100.31,100.37,100.31,100.37,8500.0,78.1313,78.1781,78.1313,78.1781,8500.0
2014-06-17 12:40:00,100.37,100.43,100.37,100.41,6200.0,78.1781,78.2248,78.1781,78.2092,6200.0
2014-06-17 12:50:00,100.44,100.46,100.4,100.42,7900.0,78.2326,78.2482,78.2014,78.217,7900.0
2014-06-17 13:00:00,100.45,100.45,100.34,100.36,8500.0,78.2404,78.2404,78.1547,78.1703,8500.0
2014-06-17 13:10:00,100.36,100.39,100.36,100.38,7600.0,78.1703,78.1936,78.1703,78.1859,7600.0
2014-06-17 13:20:00,100.38,100.38,100.32,100.33,24900.0,78.1859,78.1859,78.1391,78.1469,24900.0
2014-06-17 13:30:00,100.34,100.42,100.34,100.35,9600.0,78.1547,78.217,78.1547,78.1625,9600.0
2014-06-17 13:40:00,100.4,100.46,100.4,100.42,12000.0,78.2014,78.2482,78.2014,78.217,12000.0
2014-06-17 13:50:00,100.42,100.46,100.39,100.46,8400.0,78.217,78.2482,78.1936,78.2482,8400.0
2014-06-17 14:00:00,100.42,100.42,100.35,100.37,6900.0,78.217,78.217,78.1625,78.1781,6900.0
2014-06-17 14:10:00,100.37,100.42,100.37,100.42,5700.0,78.1781,78.217,78.1781,78.217,5700.0
2014-06-17 14:20:00,100.42,100.49,100.42,100.47,4600.0,78.217,78.2715,78.217,78.256,4600.0
2014-06-17 14:30:00,100.47,100.48,100.45,100.45,18500.0,78.256,78.2637,78.2404,78.2404,18500.0
2014-06-17 14:40:00,100.46,100.48,100.43,100.45,33300.0,78.2482,78.2637,78.2248,78.2404,33300.0
2014-06-17 14:50:00,100.46,100.49,100.44,100.48,50200.0,78.2482,78.2715,78.2326,78.2637,50200.0
2014-06-17 15:00:00,100.48,100.49,100.4,100.42,40500.0,78.2637,78.2715,78.2014,78.217,40500.0
2014-06-17 15:10:00,100.43,100.44,100.4,100.41,60700.0,78.2248,78.2326,78.2014,78.2092,60700.0
2014-06-17 15:20:00,100.41,100.42,100.38,100.41,33300.0,78.2092,78.217,78.1859,78.2092,33300.0
2014-06-17 15:30:00,100.42,100.47,100.38,100.43,20700.0,78.217,78.256,78.1859,78.2248,20700.0
2014-06-17 15:40:00,100.45,100.52,100.45,100.47,32100.0,78.2404,78.2949,78.2404,78.256,32100.0
2014-06-17 15:50:00,100.47,100.49,100.4,100.48,28600.0,78.256,78.2715,78.2014,78.2637,28600.0
2014-06-18 09:30:00,100.53,100.57,100.42,100.57,55300.0,78.3027,78.3338,78.217,78.3338,55300.0
2014-06-18 09:40:00,100.59,100.6,100.52,100.58,31000.0,78.3494,78.3572,78.2949,78.3416,31000.0
2014-06-18 09:50:00,100.57,100.63,100.54,100.61,21400.0,78.3338,78.3806,78.3105,78.365,21400.0
2014-06-18 10:00:00,100.62,100.66,100.52,100.55,21100.0,78.3728,78.4039,78.2949,78.3183,21100.0
2014-06-18 10:10:00,100.54,100.6,100.51,100.59,14900.0,78.3105,78.3572,78.2871,78.3494,14900.0
2014-06-18 10:20:00,100.58,100.58,100.52,100.56,4800.0,78.3416,78.3416,78.2949,78.3261,4800.0
2014-06-18 10:30:00,100.55,100.56,100.49,100.52,16100.0,78.3183,78.3261,78.2715,78.2949,16100.0
2014-06-18 10:40:00,100.52,100.53,100.46,100.49,85800.0,78.2949,78.3027,78.2482,78.2715,85800.0
2014-06-18 10:50:00,100.49,100.49,100.35,100.35,39700.0,78.2715,78.2715,78.1625,78.1625,39700.0
2014-06-18 11:00:00,100.31,100.39,100.31,100.38,12100.0,78.1313,78.1936,78.1313,78.1859,12100.0
2014-06-18 11:10:00,100.38,100.46,100.37,100.45,48100.0,78.1859,78.2482,78.1781,78.2404,48100.0
2014-06-18 11:20:00,100.45,100.45,100.42,100.44,5500.0,78.2404,78.2404,78.217,78.2326,5500.0
2014-06-18 11:30:00,100.43,100.47,100.43,100.43,4400.0,78.2248,78.256,78.2248,78.2248,4400.0
2014-06-18 11:40:00,100.43,100.47,100.43,100.45,15800.0,78.2248,78.256,78.2248,78.2404,15800.0
2014-06-18 11:50:00,100.44,100.45,100.43,100.43,3800.0,78.2326,78.2404,78.2248,78.2248,3800.0
2014-06-18 12:00:00,100.43,100.43,100.4,100.41,3000.0,78.2248,78.2248,78.2014,78.2092,3000.0
2014-06-18 12:10:00,100.4,100.45,100.4,100.45,3400.0,78.2014,78.2404,78.2014,78.2404,3400.0
2014-06-18 12:20:00,100.45,100.46,100.43,100.43,5500.0,78.2404,78.2482,78.2248,78.2248,5500.0
2014-06-18 12:30:00,100.45,100.47,100.44,100.47,2700.0,78.2404,78.256,78.2326,78.256,2700.0
2014-06-18 12:40:00,100.47,100.53,100.47,100.53,3300.0,78.256,78.3027,78.256,78.3027,3300.0
2014-06-18 12:50:00,100.55,100.57,100.53,100.56,5500.0,78.3183,78.3338,78.3027,78.3261,5500.0
2014-06-18 13:00:00,100.56,100.57,100.52,100.52,11000.0,78.3261,78.3338,78.2949,78.2949,11000.0
2014-06-18 13:10:00,100.52,100.53,100.5,100.52,10500.0,78.2949,78.3027,78.2793,78.2949,10500.0
2014-06-18 13:20:00,100.52,100.57,100.52,100.55,28800.0,78.2949,78.3338,78.2949,78.3183,28800.0
2014-06-18 13:30:00,100.53,100.53,100.42,100.44,6800.0,78.3027,78.3027,78.217,78.2326,6800.0
2014-06-18 13:40:00,100.43,100.46,100.42,100.46,5700.0,78.2248,78.2482,78.217,78.2482,5700.0
2014-06-18 13:50:00,100.47,100.54,100.47,100.52,7500.0,78.256,78.3105,78.256,78.2949,7500.0
2014-06-18 14:00:00,100.5,100.71,100.38,100.61,36500.0,78.2793,78.4429,78.1859,78.365,36500.0
2014-06-18 14:10:00,100.62,100.8,100.62,100.75,16800.0,78.3728,78.513,78.3728,78.474,16800.0
2014-06-18 14:20:00,100.78,100.85,100.78,100.84,45000.0,78.4974,78.5519,78.4974,78.5441,45000.0
2014-06-18 14:30:00,100.84,100.96,100.84,100.87,34200.0,78.5441,78.6376,78.5441,78.5675,34200.0
2014-06-18 14:40:00,100.86,100.86,100.77,100.8,66300.0,78.5597,78.5597,78.4896,78.513,66300.0
2014-06-18 14:50:00,100.81,100.93,100.8,100.9,29300.0,78.5208,78.6142,78.513,78.5909,29300.0
2014-06-18 15:00:00,100.91,101.09,100.91,101.04,18700.0,78.5987,78.7389,78.5987,78.6999,18700.0
2014-06-18 15:10:00,101.04,101.09,100.99,101.07,60200.0,78.6999,78.7389,78.661,78.7233,60200.0
2014-06-18 15:20:00,101.07,101.1,100.99,101.1,20000.0,78.7233,78.7467,78.661,78.7467,20000.0
2014-06-18 15:30:00,101.09,101.18,101.07,101.17,17800.0,78.7389,78.809,78.7233,78.8012,17800.0
2014-06-18 15:40:00,101.18,101.28,101.15,101.23,96600.0,78.809,78.8869,78.7856,78.8479,96600.0
2014-06-18 15:50:00,101.23,101.25,101.21,101.24,179600.0,78.8479,78.8635,78.8323,78.8557,179600.0
2014-06-19 09:30:00,101.29,101.33,101.22,101.28,21700.0,78.8947,78.9258,78.8401,78.8869,21700.0
2014-06-19 09:40:00,101.31,101.37,101.28,101.28,14800.0,78.9102,78.957,78.8869,78.8869,14800.0
2014-06-19 09:50:00,101.27,101.28,101.24,101.24,18400.0,78.8791,78.8869,78.8557,78.8557,18400.0
2014-06-19 10:00:00,101.27,101.32,101.18,101.23,8600.0,78.8791,78.918,78.809,78.8479,8600.0
2014-06-19 10:10:00,101.21,101.26,101.2,101.22,12900.0,78.8323,78.8713,78.8246,78.8401,12900.0
2014-06-19 10:20:00,101.22,101.22,101.13,101.18,10700.0,78.8401,78.8401,78.77,78.809,10700.0
2014-06-19 10:30:00,101.17,101.19,101.13,101.15,67300.0,78.8012,78.8168,78.77,78.7856,67300.0
2014-06-19 10:40:00,101.18,101.27,101.17,101.21,17400.0,78.809,78.8791,78.8012,78.8323,17400.0
2014-06-19 10:50:00,101.22,101.22,101.12,101.14,17400.0,78.8401,78.8401,78.7622,78.7778,17400.0
2014-06-19 11:00:00,101.11,101.15,101.09,101.11,7100.0,78.7545,78.7856,78.7389,78.7545,7100.0
2014-06-19 11:10:00,101.11,101.16,101.1,101.13,7800.0,78.7545,78.7934,78.7467,78.77,7800.0
2014-06-19 11:20:00,101.14,101.2,101.13,101.15,8200.0,78.7778,78.8246,78.77,78.7856,8200.0
2014-06-19 11:30:00,101.14,101.18,101.14,101.17,7400.0,78.7778,78.809,78.7778,78.8012,7400.0
2014-06-19 11:40:00,101.18,101.22,101.18,101.21,6700.0,78.809,78.8401,78.809,78.8323,6700.0
2014-06-19 11:50:00,101.22,101.23,101.17,101.21,9600.0,78.8401,78.8479,78.8012,78.8323,9600.0
2014-06-19 12:00:00,101.21,101.23,101.2,101.23,9700.0,78.8323,78.8479,78.8246,78.8479,9700.0
2014-06-19 12:10:00,101.22,101.23,101.2,101.23,10200.0,78.8401,78.8479,78.8246,78.8479,10200.0
2014-06-19 12:20:00,101.21,101.21,101.18,101.18,20000.0,78.8323,78.8323,78.809,78.809,20000.0
2014-06-19 12:30:00,101.16,101.21,101.16,101.21,10000.0,78.7934,78.8323,78.7934,78.8323,10000.0
2014-06-19 12:40:00,101.21,101.23,101.2,101.21,6500.0,78.8323,78.8479,78.8246,78.8323,6500.0
2014-06-19 12:50:00,101.21,101.22,101.17,101.18,4800.0,78.8323,78.8401,78.8012,78.809,4800.0
2014-06-19 13:00:00,101.17,101.19,101.13,101.18,5700.0,78.8012,78.8168,78.77,78.809,5700.0
2014-06-19 13:10:00,101.14,101.14,101.06,101.06,35700.0,78.7778,78.7778,78.7155,78.7155,35700.0
2014-06-19 13:20:00,101.08,101.18,101.07,101.18,52000.0,78.7311,78.809,78.7233,78.809,52000.0
2014-06-19 13:30:00,101.18,101.23,101.16,101.19,10800.0,78.809,78.8479,78.7934,78.8168,10800.0
2014-06-19 13:40:00,101.2,101.24,101.15,101.24,3000.0,78.8246,78.8557,78.7856,78.8557,3000.0
2014-06-19 13:50:00,101.23,101.24,101.18,101.22,17500.0,78.8479,78.8557,78.809,78.8401,17500.0
2014-06-19 14:00:00,101.21,101.23,101.18,101.18,12200.0,78.8323,78.8479,78.809,78.809,12200.0
2014-06-19 14:10:00,101.18,101.25,101.18,101.24,14700.0,78.809,78.8635,78.809,78.8557,14700.0
2014-06-19 14:20:00,101.23,101.28,101.23,101.24,13000.0,78.8479,78.8869,78.8479,78.8557,13000.0
2014-06-19 14:30:00,101.22,101.23,101.17,101.22,21400.0,78.8401,78.8479,78.8012,78.8401,21400.0
2014-06-19 14:40:00,101.22,101.25,101.22,101.24,28300.0,78.8401,78.8635,78.8401,78.8557,28300.0
2014-06-19 14:50:00,101.26,101.27,101.23,101.26,39000.0,78.8713,78.8791,78.8479,78.8713,39000.0
2014-06-19 15:00:00,101.26,101.29,101.25,101.26,11900.0,78.8713,78.8947,78.8635,78.8713,11900.0
2014-06-19 15:10:00,101.26,101.3,101.25,101.3,10900.0,78.8713,78.9024,78.8635,78.9024,10900.0
2014-06-19 15:20:00,101.29,101.36,101.28,101.35,51100.0,78.8947,78.9492,78.8869,78.9414,51100.0
2014-06-19 15:30:00,101.36,101.38,101.34,101.38,20100.0,78.9492,78.9648,78.9336,78.9648,20100.0
2014-06-19 15:40:00,101.39,101.43,101.37,101.39,73600.0,78.9725,79.0037,78.957,78.9725,73600.0
2014-06-19 15:50:00,101.39,101.42,101.37,101.42,42200.0,78.9725,78.9959,78.957,78.9959,42200.0
2014-06-20 09:30:00,101.77,101.77,101.56,101.64,23800.0,79.2685,79.2685,79.105,79.1673,23800.0
2014-06-20 09:40:00,101.66,101.67,101.61,101.66,23200.0,79.1828,79.1906,79.1439,79.1828,23200.0
2014-06-20 09:50:00,101.69,101.72,101.67,101.68,15600.0,79.2062,79.2296,79.1906,79.1984,15600.0
2014-06-20 10:00:00,101.67,101.71,101.65,101.68,11300.0,79.1906,79.2218,79.1751,79.1984,11300.0
2014-06-20 10:10:00,101.69,101.76,101.69,101.72,25400.0,79.2062,79.2607,79.2062,79.2296,25400.0
2014-06-20 10:20:00,101.72,101.74,101.64,101.67,14500.0,79.2296,79.2452,79.1673,79.1906,14500.0
2014-06-20 10:30:00,101.67,101.71,101.67,101.71,14500.0,79.1906,79.2218,79.1906,79.2218,14500.0
2014-06-20 10:40:00,101.7,101.7,101.66,101.67,11600.0,79.214,79.214,79.1828,79.1906,11600.0
2014-06-20 10:50:00,101.67,101.76,101.67,101.75,16300.0,79.1906,79.2607,79.1906,79.2529,16300.0
2014-06-20 11:00:00,101.75,101.8,101.75,101.8,13000.0,79.2529,79.2919,79.2529,79.2919,13000.0
2014-06-20 11:10:00,101.79,101.82,101.79,101.81,16300.0,79.2841,79.3075,79.2841,79.2997,16300.0
2014-06-20 11:20:00,101.81,101.83,101.76,101.76,17900.0,79.2997,79.3153,79.2607,79.2607,17900.0
2014-06-20 11:30:00,101.75,101.78,101.75,101.78,7500.0,79.2529,79.2763,79.2529,79.2763,7500.0
2014-06-20 11:40:00,101.78,101.8,101.78,101.79,9700.0,79.2763,79.2919,79.2763,79.2841,9700.0
2014-06-20 11:50:00,101.79,101.79,101.72,101.78,14800.0,79.2841,79.2841,79.2296,79.2763,14800.0
2014-06-20 12:00:00,101.76,101.76,101.69,101.71,7600.0,79.2607,79.2607,79.2062,79.2218,7600.0
2014-06-20 12:10:00,101.7,101.73,101.7,101.72,4900.0,79.214,79.2374,79.214,79.2296,4900.0
2014-06-20 12:20:00,101.72,101.72,101.67,101.72,4200.0,79.2296,79.2296,79.1906,79.2296,4200.0
2014-06-20 12:30:00,101.71,101.72,101.67,101.68,31700.0,79.2218,79.2296,79.1906,79.1984,31700.0
2014-06-20 12:40:00,101.67,101.69,101.65,101.67,13600.0,79.1906,79.2062,79.1751,79.1906,13600.0
2014-06-20 12:50:00,101.66,101.68,101.66,101.68,7700.0,79.1828,79.1984,79.1828,79.1984,7700.0
2014-06-20 13:00:00,101.68,101.68,101.63,101.65,21900.0,79.1984,79.1984,79.1595,79.1751,21900.0
2014-06-20 13:10:00,101.65,101.67,101.64,101.66,15700.0,79.1751,79.1906,79.1673,79.1828,15700.0
2014-06-20 13:20:00,101.66,101.66,101.61,101.65,38900.0,79.1828,79.1828,79.1439,79.1751,38900.0
2014-06-20 13:30:00,101.65,101.66,101.62,101.63,16800.0,79.1751,79.1828,79.1517,79.1595,16800.0
2014-06-20 13:40:00,101.63,101.64,101.62,101.63,12000.0,79.1595,79.1673,79.1517,79.1595,12000.0
2014-06-20 13:50:00,101.63,101.67,101.63,101.66,6300.0,79.1595,79.1906,79.1595,79.1828,6300.0
2014-06-20 14:00:00,101.66,101.67,101.63,101.67,12400.0,79.1828,79.1906,79.1595,79.1906,12400.0
2014-06-20 14:10:00,101.68,101.69,101.67,101.68,7200.0,79.1984,79.2062,79.1906,79.1984,7200.0
2014-06-20 14:20:00,101.69,101.71,101.68,101.71,19200.0,79.2062,79.2218,79.1984,79.2218,19200.0
2014-06-20 14:30:00,101.7,101.7,101.66,101.68,11000.0,79.214,79.214,79.1828,79.1984,11000.0
2014-06-20 14:40:00,101.67,101.67,101.64,101.65,13900.0,79.1906,79.1906,79.1673,79.1751,13900.0
2014-06-20 14:50:00,101.65,101.66,101.64,101.66,10400.0,79.1751,79.1828,79.1673,79.1828,10400.0
2014-06-20 15:00:00,101.65,101.66,101.63,101.65,34100.0,79.1751,79.1828,79.1595,79.1751,34100.0
2014-06-20 15:10:00,101.65,101.68,101.65,101.67,10500.0,79.1751,79.1984,79.1751,79.1906,10500.0
2014-06-20 15:20:00,101.66,101.68,101.65,101.68,6900.0,79.1828,79.1984,79.1751,79.1984,6900.0
2014-06-20 15:30:00,101.68,101.71,101.66,101.7,56600.0,79.1984,79.2218,79.1828,79.214,56600.0
2014-06-20 15:40:00,101.73,101.74,101.68,101.69,28000.0,79.2374,79.2452,79.1984,79.2062,28000.0
2014-06-20 15:50:00,101.69,101.74,101.69,101.72,63300.0,79.2062,79.2452,79.2062,79.2296,63300.0
2014-06-23 09:30:00,101.73,101.75,101.55,101.67,13400.0,79.2374,79.2529,79.0972,79.1906,13400.0
2014-06-23 09:40:00,101.68,101.7,101.58,101.65,13700.0,79.1984,79.214,79.1205,79.1751,13700.0
2014-06-23 09:50:00,101.65,101.76,101.64,101.74,15200.0,79.1751,79.2607,79.1673,79.2452,15200.0
2014-06-23 10:00:00,101.77,101.87,101.77,101.83,26300.0,79.2685,79.3464,79.2685,79.3153,26300.0
2014-06-23 10:10:00,101.81,101.83,101.74,101.83,6700.0,79.2997,79.3153,79.2452,79.3153,6700.0
2014-06-23 10:20:00,101.82,101.85,101.73,101.76,11200.0,79.3075,79.3308,79.2374,79.2607,11200.0
2014-06-23 10:30:00,101.79,101.84,101.75,101.76,10600.0,79.2841,79.323,79.2529,79.2607,10600.0
2014-06-23 10:40:00,101.75,101.79,101.72,101.73,6800.0,79.2529,79.2841,79.2296,79.2374,6800.0
2014-06-23 10:50:00,101.72,101.74,101.68,101.73,36000.0,79.2296,79.2452,79.1984,79.2374,36000.0
2014-06-23 11:00:00,101.71,101.73,101.69,101.71,21400.0,79.2218,79.2374,79.2062,79.2218,21400.0
2014-06-23 11:10:00,101.72,101.72,101.65,101.66,13000.0,79.2296,79.2296,79.1751,79.1828,13000.0
2014-06-23 11:20:00,101.67,101.72,101.6,101.6,15100.0,79.1906,79.2296,79.1361,79.1361,15100.0
2014-06-23 11:30:00,101.6,101.61,101.57,101.59,15300.0,79.1361,79.1439,79.1127,79.1283,15300.0
2014-06-23 11:40:00,101.59,101.63,101.57,101.59,8200.0,79.1283,79.1595,79.1127,79.1283,8200.0
2014-06-23 11:50:00,101.6,101.64,101.6,101.61,14700.0,79.1361,79.1673,79.1361,79.1439,14700.0
2014-06-23 12:00:00,101.61,101.67,101.61,101.67,3600.0,79.1439,79.1906,79.1439,79.1906,3600.0
2014-06-23 12:10:00,101.68,101.69,101.66,101.67,17300.0,79.1984,79.2062,79.1828,79.1906,17300.0
2014-06-23 12:20:00,101.67,101.69,101.66,101.67,6200.0,79.1906,79.2062,79.1828,79.1906,6200.0
2014-06-23 12:30:00,101.68,101.69,101.66,101.68,7600.0,79.1984,79.2062,79.1828,79.1984,7600.0
2014-06-23 12:40:00,101.68,101.7,101.65,101.68,7100.0,79.1984,79.214,79.1751,79.1984,7100.0
2014-06-23 12:50:00,101.68,101.7,101.67,101.68,10000.0,79.1984,79.214,79.1906,79.1984,10000.0
2014-06-23 13:00:00,101.68,101.69,101.65,101.65,4900.0,79.1984,79.2062,79.1751,79.1751,4900.0
2014-06-23 13:10:00,101.66,101.66,101.6,101.6,7100.0,79.1828,79.1828,79.1361,79.1361,7100.0
2014-06-23 13:20:00,101.59,101.62,101.58,101.59,41900.0,79.1283,79.1517,79.1205,79.1283,41900.0
2014-06-23 13:30:00,101.59,101.61,101.56,101.6,51800.0,79.1283,79.1439,79.105,79.1361,51800.0
2014-06-23 13:40:00,101.59,101.59,101.56,101.57,43300.0,79.1283,79.1283,79.105,79.1127,43300.0
2014-06-23 13:50:00,101.57,101.61,101.57,101.58,133100.0,79.1127,79.1439,79.1127,79.1205,133100.0
2014-06-23 14:00:00,101.59,101.61,101.57,101.58,16500.0,79.1283,79.1439,79.1127,79.1205,16500.0
2014-06-23 14:10:00,101.58,101.64,101.57,101.62,14700.0,79.1205,79.1673,79.1127,79.1517,14700.0
2014-06-23 14:20:00,101.63,101.65,101.61,101.62,24000.0,79.1595,79.1751,79.1439,79.1517,24000.0
2014-06-23 14:30:00,101.61,101.62,101.6,101.62,10600.0,79.1439,79.1517,79.1361,79.1517,10600.0
2014-06-23 14:40:00,101.62,101.65,101.61,101.61,31400.0,79.1517,79.1751,79.1439,79.1439,31400.0
2014-06-23 14:50:00,101.6,101.66,101.6,101.66,24400.0,79.1361,79.1828,79.1361,79.1828,24400.0
2014-06-23 15:00:00,101.65,101.66,101.62,101.62,51800.0,79.1751,79.1828,79.1517,79.1517,51800.0
2014-06-23 15:10:00,101.61,101.66,101.61,101.66,7000.0,79.1439,79.1828,79.1439,79.1828,7000.0
2014-06-23 15:20:00,101.66,101.67,101.63,101.65,30100.0,79.1828,79.1906,79.1595,79.1751,30100.0
2014-06-23 15:30:00,101.66,101.68,101.63,101.68,17400.0,79.1828,79.1984,79.1595,79.1984,17400.0
2014-06-23 15:40:00,101.68,101.73,101.66,101.71,94400.0,79.1984,79.2374,79.1828,79.2218,94400.0
2014-06-23 15:50:00,101.72,101.75,101.7,101.73,108200.0,79.2296,79.2529,79.214,79.2374,108200.0
2014-06-24 09:30:00,101.6,101.6,101.5,101.57,29700.0,79.1361,79.1361,79.0582,79.1127,29700.0
2014-06-24 09:40:00,101.57,101.66,101.55,101.61,15800.0,79.1127,79.1828,79.0972,79.1439,15800.0
2014-06-24 09:50:00,101.62,101.64,101.53,101.56,18100.0,79.1517,79.1673,79.0816,79.105,18100.0
2014-06-24 10:00:00,101.56,101.77,101.56,101.76,35900.0,79.105,79.2685,79.105,79.2607,35900.0
2014-06-24 10:10:00,101.76,101.77,101.72,101.73,27600.0,79.2607,79.2685,79.2296,79.2374,27600.0
2014-06-24 10:20:00,101.74,101.84,101.72,101.84,47500.0,79.2452,79.323,79.2296,79.323,47500.0
2014-06-24 10:30:00,101.85,101.92,101.85,101.9,45900.0,79.3308,79.3854,79.3308,79.3698,45900.0
2014-06-24 10:40:00,101.9,101.93,101.89,101.91,8100.0,79.3698,79.3931,79.362,79.3776,8100.0
2014-06-24 10:50:00,101.9,101.93,101.88,101.93,13000.0,79.3698,79.3931,79.3542,79.3931,13000.0
2014-06-24 11:00:00,101.94,101.99,101.92,101.92,23100.0,79.4009,79.4399,79.3854,79.3854,23100.0
2014-06-24 11:10:00,101.93,101.94,101.91,101.93,12400.0,79.3931,79.4009,79.3776,79.3931,12400.0
2014-06-24 11:20:00,101.93,101.94,101.9,101.91,6300.0,79.3931,79.4009,79.3698,79.3776,6300.0
2014-06-24 11:30:00,101.92,101.93,101.87,101.87,20800.0,79.3854,79.3931,79.3464,79.3464,20800.0
2014-06-24 11:40:00,101.88,101.9,101.87,101.87,15400.0,79.3542,79.3698,79.3464,79.3464,15400.0
2014-06-24 11:50:00,101.87,101.89,101.86,101.88,4900.0,79.3464,79.362,79.3386,79.3542,4900.0
2014-06-24 12:00:00,101.88,101.89,101.85,101.86,7900.0,79.3542,79.362,79.3308,79.3386,7900.0
2014-06-24 12:10:00,101.85,101.86,101.83,101.85,48700.0,79.3308,79.3386,79.3153,79.3308,48700.0
2014-06-24 12:20:00,101.85,101.85,101.82,101.84,4600.0,79.3308,79.3308,79.3075,79.323,4600.0
2014-06-24 12:30:00,101.84,101.84,101.81,101.82,4600.0,79.323,79.323,79.2997,79.3075,4600.0
2014-06-24 12:40:00,101.82,101.82,101.77,101.78,6300.0,79.3075,79.3075,79.2685,79.2763,6300.0
2014-06-24 12:50:00,101.78,101.78,101.73,101.73,20100.0,79.2763,79.2763,79.2374,79.2374,20100.0
2014-06-24 13:00:00,101.75,101.75,101.59,101.64,75900.0,79.2529,79.2529,79.1283,79.1673,75900.0
2014-06-24 13:10:00,101.63,101.64,101.49,101.51,9800.0,79.1595,79.1673,79.0504,79.066,9800.0
2014-06-24 13:20:00,101.52,101.58,101.49,101.58,44400.0,79.0738,79.1205,79.0504,79.1205,44400.0
2014-06-24 13:30:00,101.58,101.62,101.57,101.62,8700.0,79.1205,79.1517,79.1127,79.1517,8700.0
2014-06-24 13:40:00,101.62,101.62,101.55,101.55,9100.0,79.1517,79.1517,79.0972,79.0972,9100.0
2014-06-24 13:50:00,101.56,101.57,101.45,101.45,15900.0,79.105,79.1127,79.0193,79.0193,15900.0
2014-06-24 14:00:00,101.45,101.53,101.45,101.48,33800.0,79.0193,79.0816,79.0193,79.0426,33800.0
2014-06-24 14:10:00,101.48,101.55,101.47,101.48,66900.0,79.0426,79.0972,79.0349,79.0426,66900.0
2014-06-24 14:20:00,101.48,101.49,101.34,101.36,89200.0,79.0426,79.0504,78.9336,78.9492,89200.0
2014-06-24 14:30:00,101.36,101.36,101.28,101.34,62800.0,78.9492,78.9492,78.8869,78.9336,62800.0
2014-06-24 14:40:00,101.34,101.37,101.32,101.34,60900.0,78.9336,78.957,78.918,78.9336,60900.0
2014-06-24 14:50:00,101.34,101.35,101.28,101.29,118200.0,78.9336,78.9414,78.8869,78.8947,118200.0
2014-06-24 15:00:00,101.29,101.29,101.1,101.1,92500.0,78.8947,78.8947,78.7467,78.7467,92500.0
2014-06-24 15:10:00,101.09,101.1,100.99,101.01,37600.0,78.7389,78.7467,78.661,78.6766,37600.0
2014-06-24 15:20:00,101.0,101.07,100.92,100.98,41200.0,78.6688,78.7233,78.6065,78.6532,41200.0
2014-06-24 15:30:00,100.98,101.05,100.9,100.9,38600.0,78.6532,78.7077,78.5909,78.5909,38600.0
2014-06-24 15:40:00,100.9,101.09,100.9,101.08,73900.0,78.5909,78.7389,78.5909,78.7311,73900.0
2014-06-24 15:50:00,101.07,101.08,100.93,100.94,107000.0,78.7233,78.7311,78.6142,78.622,107000.0
2014-06-25 09:30:00,100.7,100.92,100.67,100.82,29100.0,78.4351,78.6065,78.4117,78.5286,29100.0
2014-06-25 09:40:00,100.86,101.03,100.83,100.99,9400.0,78.5597,78.6921,78.5364,78.661,9400.0
2014-06-25 09:50:00,100.99,101.11,100.99,101.04,22700.0,78.661,78.7545,78.661,78.6999,22700.0
2014-06-25 10:00:00,101.05,101.11,100.93,100.97,17500.0,78.7077,78.7545,78.6142,78.6454,17500.0
2014-06-25 10:10:00,100.98,101.09,100.93,100.99,19500.0,78.6532,78.7389,78.6142,78.661,19500.0
2014-06-25 10:20:00,101.0,101.04,100.9,100.97,14500.0,78.6688,78.6999,78.5909,78.6454,14500.0
2014-06-25 10:30:00,100.95,101.03,100.9,100.93,15300.0,78.6298,78.6921,78.5909,78.6142,15300.0
2014-06-25 10:40:00,100.94,101.04,100.9,101.03,45500.0,78.622,78.6999,78.5909,78.6921,45500.0
2014-06-25 10:50:00,101.04,101.23,101.02,101.23,13100.0,78.6999,78.8479,78.6844,78.8479,13100.0
2014-06-25 11:00:00,101.22,101.22,101.16,101.16,76800.0,78.8401,78.8401,78.7934,78.7934,76800.0
2014-06-25 11:10:00,101.17,101.21,101.04,101.08,26400.0,78.8012,78.8323,78.6999,78.7311,26400.0
2014-06-25 11:20:00,101.08,101.16,101.07,101.09,18300.0,78.7311,78.7934,78.7233,78.7389,18300.0
2014-06-25 11:30:00,101.1,101.12,100.98,101.0,11200.0,78.7467,78.7622,78.6532,78.6688,11200.0
2014-06-25 11:40:00,101.04,101.06,100.96,100.96,23700.0,78.6999,78.7155,78.6376,78.6376,23700.0
2014-06-25 11:50:00,100.97,101.07,100.97,101.05,7800.0,78.6454,78.7233,78.6454,78.7077,7800.0
2014-06-25 12:00:00,101.05,101.09,101.0,101.04,10900.0,78.7077,78.7389,78.6688,78.6999,10900.0
2014-06-25 12:10:00,101.02,101.07,101.0,101.02,7200.0,78.6844,78.7233,78.6688,78.6844,7200.0
2014-06-25 12:20:00,101.04,101.05,100.99,101.02,6200.0,78.6999,78.7077,78.661,78.6844,6200.0
2014-06-25 12:30:00,101.04,101.07,101.04,101.05,5200.0,78.6999,78.7233,78.6999,78.7077,5200.0
2014-06-25 12:40:00,101.05,101.08,101.04,101.07,5400.0,78.7077,78.7311,78.6999,78.7233,5400.0
2014-06-25 12:50:00,101.06,101.08,101.05,101.05,4000.0,78.7155,78.7311,78.7077,78.7077,4000.0
2014-06-25 13:00:00,101.06,101.18,101.06,101.13,9000.0,78.7155,78.809,78.7155,78.77,9000.0
2014-06-25 13:10:00,101.13,101.14,101.09,101.13,7100.0,78.77,78.7778,78.7389,78.77,7100.0
2014-06-25 13:20:00,101.13,101.18,101.1,101.11,24200.0,78.77,78.809,78.7467,78.7545,24200.0
2014-06-25 13:30:00,101.13,101.15,101.12,101.15,6600.0,78.77,78.7856,78.7622,78.7856,6600.0
2014-06-25 13:40:00,101.14,101.14,101.11,101.12,6100.0,78.7778,78.7778,78.7545,78.7622,6100.0
2014-06-25 13:50:00,101.11,101.24,101.11,101.22,10900.0,78.7545,78.8557,78.7545,78.8401,10900.0
2014-06-25 14:00:00,101.22,101.22,101.18,101.19,20600.0,78.8401,78.8401,78.809,78.8168,20600.0
2014-06-25 14:10:00,101.19,101.23,101.18,101.21,12500.0,78.8168,78.8479,78.809,78.8323,12500.0
2014-06-25 14:20:00,101.24,101.29,101.24,101.26,13600.0,78.8557,78.8947,78.8557,78.8713,13600.0
2014-06-25 14:30:00,101.27,101.3,101.26,101.27,31100.0,78.8791,78.9024,78.8713,78.8791,31100.0
2014-06-25 14:40:00,101.28,101.28,101.2,101.22,142900.0,78.8869,78.8869,78.8246,78.8401,142900.0
2014-06-25 14:50:00,101.21,101.24,101.19,101.2,54100.0,78.8323,78.8557,78.8168,78.8246,54100.0
2014-06-25 15:00:00,101.2,101.22,101.17,101.21,16000.0,78.8246,78.8401,78.8012,78.8323,16000.0
2014-06-25 15:10:00,101.2,101.22,101.17,101.2,56700.0,78.8246,78.8401,78.8012,78.8246,56700.0
2014-06-25 15:20:00,101.21,101.25,101.2,101.22,83100.0,78.8323,78.8635,78.8246,78.8401,83100.0
2014-06-25 15:30:00,101.23,101.33,101.21,101.33,48800.0,78.8479,78.9258,78.8323,78.9258,48800.0
2014-06-25 15:40:00,101.33,101.36,101.31,101.31,16500.0,78.9258,78.9492,78.9102,78.9102,16500.0
2014-06-25 15:50:00,101.31,101.33,101.28,101.3,24000.0,78.9102,78.9258,78.8869,78.9024,24000.0
2014-06-26 09:30:00,101.29,101.29,101.03,101.03,19400.0,78.8947,78.8947,78.6921,78.6921,19400.0
2014-06-26 09:40:00,101.02,101.02,100.61,100.63,32000.0,78.6844,78.6844,78.365,78.3806,32000.0
2014-06-26 09:50:00,100.61,100.68,100.52,100.65,40100.0,78.365,78.4195,78.2949,78.3962,40100.0
2014-06-26 10:00:00,100.66,100.73,100.64,100.7,12300.0,78.4039,78.4585,78.3884,78.4351,12300.0
2014-06-26 10:10:00,100.71,100.8,100.69,100.8,29900.0,78.4429,78.513,78.4273,78.513,29900.0
2014-06-26 10:20:00,100.81,100.87,100.77,100.84,25100.0,78.5208,78.5675,78.4896,78.5441,25100.0
2014-06-26 10:30:00,100.84,100.84,100.72,100.77,20500.0,78.5441,78.5441,78.4507,78.4896,20500.0
2014-06-26 10:40:00,100.77,100.86,100.68,100.8,24200.0,78.4896,78.5597,78.4195,78.513,24200.0
2014-06-26 10:50:00,100.8,100.84,100.77,100.8,17300.0,78.513,78.5441,78.4896,78.513,17300.0
2014-06-26 11:00:00,100.83,100.96,100.83,100.91,22700.0,78.5364,78.6376,78.5364,78.5987,22700.0
2014-06-26 11:10:00,100.91,100.92,100.76,100.83,15300.0,78.5987,78.6065,78.4818,78.5364,15300.0
2014-06-26 11:20:00,100.82,100.87,100.8,100.85,17100.0,78.5286,78.5675,78.513,78.5519,17100.0
2014-06-26 11:30:00,100.86,100.91,100.77,100.89,15700.0,78.5597,78.5987,78.4896,78.5831,15700.0
2014-06-26 11:40:00,100.88,100.92,100.87,100.9,15500.0,78.5753,78.6065,78.5675,78.5909,15500.0
2014-06-26 11:50:00,100.91,100.92,100.85,100.9,17700.0,78.5987,78.6065,78.5519,78.5909,17700.0
2014-06-26 12:00:00,100.92,100.94,100.88,100.9,15400.0,78.6065,78.622,78.5753,78.5909,15400.0
2014-06-26 12:10:00,100.92,100.92,100.85,100.9,19700.0,78.6065,78.6065,78.5519,78.5909,19700.0
2014-06-26 12:20:00,100.9,100.92,100.87,100.91,5600.0,78.5909,78.6065,78.5675,78.5987,5600.0
2014-06-26 12:30:00,100.9,100.96,100.9,100.93,10400.0,78.5909,78.6376,78.5909,78.6142,10400.0
2014-06-26 12:40:00,100.91,100.93,100.87,100.91,9800.0,78.5987,78.6142,78.5675,78.5987,9800.0
2014-06-26 12:50:00,100.91,100.93,100.87,100.87,4400.0,78.5987,78.6142,78.5675,78.5675,4400.0
2014-06-26 13:00:00,100.86,100.92,100.86,100.92,11200.0,78.5597,78.6065,78.5597,78.6065,11200.0
2014-06-26 13:10:00,100.93,100.94,100.9,100.92,25200.0,78.6142,78.622,78.5909,78.6065,25200.0
2014-06-26 13:20:00,100.93,101.13,100.93,101.11,20100.0,78.6142,78.77,78.6142,78.7545,20100.0
2014-06-26 13:30:00,101.11,101.14,101.09,101.14,12000.0,78.7545,78.7778,78.7389,78.7778,12000.0
2014-06-26 13:40:00,101.15,101.18,101.12,101.17,13300.0,78.7856,78.809,78.7622,78.8012,13300.0
2014-06-26 13:50:00,101.16,101.17,101.1,101.1,14500.0,78.7934,78.8012,78.7467,78.7467,14500.0
2014-06-26 14:00:00,101.11,101.15,101.1,101.1,20200.0,78.7545,78.7856,78.7467,78.7467,20200.0
2014-06-26 14:10:00,101.1,101.11,101.06,101.08,21000.0,78.7467,78.7545,78.7155,78.7311,21000.0
2014-06-26 14:20:00,101.08,101.15,101.07,101.15,14400.0,78.7311,78.7856,78.7233,78.7856,14400.0
2014-06-26 14:30:00,101.14,101.14,101.09,101.1,11300.0,78.7778,78.7778,78.7389,78.7467,11300.0
2014-06-26 14:40:00,101.13,101.13,101.09,101.11,10100.0,78.77,78.77,78.7389,78.7545,10100.0
2014-06-26 14:50:00,101.12,101.14,101.09,101.1,16600.0,78.7622,78.7778,78.7389,78.7467,16600.0
2014-06-26 15:00:00,101.1,101.22,101.08,101.21,46000.0,78.7467,78.8401,78.7311,78.8323,46000.0
2014-06-26 15:10:00,101.22,101.23,101.16,101.18,37100.0,78.8401,78.8479,78.7934,78.809,37100.0
2014-06-26 15:20:00,101.16,101.19,101.15,101.16,28500.0,78.7934,78.8168,78.7856,78.7934,28500.0
2014-06-26 15:30:00,101.16,101.2,101.16,101.18,33900.0,78.7934,78.8246,78.7934,78.809,33900.0
2014-06-26 15:40:00,101.18,101.2,101.13,101.2,25200.0,78.809,78.8246,78.77,78.8246,25200.0
2014-06-26 15:50:00,101.18,101.18,101.12,101.17,24600.0,78.809,78.809,78.7622,78.8012,24600.0
2014-06-27 09:30:00,100.94,101.09,100.94,101.08,38100.0,78.622,78.7389,78.622,78.7311,38100.0
2014-06-27 09:40:00,101.1,101.12,101.04,101.12,52500.0,78.7467,78.7622,78.6999,78.7622,52500.0
2014-06-27 09:50:00,101.11,101.14,101.02,101.05,36600.0,78.7545,78.7778,78.6844,78.7077,36600.0
2014-06-27 10:00:00,101.06,101.1,100.95,100.97,42300.0,78.7155,78.7467,78.6298,78.6454,42300.0
2014-06-27 10:10:00,100.98,101.06,100.94,101.01,19500.0,78.6532,78.7155,78.622,78.6766,19500.0
2014-06-27 10:20:00,101.0,101.11,100.99,101.08,20600.0,78.6688,78.7545,78.661,78.7311,20600.0
2014-06-27 10:30:00,101.1,101.13,101.07,101.13,11400.0,78.7467,78.77,78.7233,78.77,11400.0
2014-06-27 10:40:00,101.15,101.2,101.14,101.16,14800.0,78.7856,78.8246,78.7778,78.7934,14800.0
2014-06-27 10:50:00,101.15,101.19,101.13,101.16,8200.0,78.7856,78.8168,78.77,78.7934,8200.0
2014-06-27 11:00:00,101.18,101.24,101.17,101.2,22300.0,78.809,78.8557,78.8012,78.8246,22300.0
2014-06-27 11:10:00,101.18,101.19,101.11,101.13,8900.0,78.809,78.8168,78.7545,78.77,8900.0
2014-06-27 11:20:00,101.15,101.21,101.15,101.21,8200.0,78.7856,78.8323,78.7856,78.8323,8200.0
2014-06-27 11:30:00,101.18,101.18,101.15,101.15,8200.0,78.809,78.809,78.7856,78.7856,8200.0
2014-06-27 11:40:00,101.15,101.16,101.14,101.14,5200.0,78.7856,78.7934,78.7778,78.7778,5200.0
2014-06-27 11:50:00,101.16,101.2,101.16,101.18,25700.0,78.7934,78.8246,78.7934,78.809,25700.0
2014-06-27 12:00:00,101.19,101.2,101.14,101.14,6400.0,78.8168,78.8246,78.7778,78.7778,6400.0
2014-06-27 12:10:00,101.15,101.16,101.12,101.15,5600.0,78.7856,78.7934,78.7622,78.7856,5600.0
2014-06-27 12:20:00,101.16,101.16,101.1,101.1,18800.0,78.7934,78.7934,78.7467,78.7467,18800.0
2014-06-27 12:30:00,101.09,101.14,101.09,101.11,13700.0,78.7389,78.7778,78.7389,78.7545,13700.0
2014-06-27 12:40:00,101.1,101.1,101.05,101.08,13400.0,78.7467,78.7467,78.7077,78.7311,13400.0
2014-06-27 12:50:00,101.08,101.09,101.04,101.08,7400.0,78.7311,78.7389,78.6999,78.7311,7400.0
2014-06-27 13:00:00,101.06,101.06,101.03,101.03,10100.0,78.7155,78.7155,78.6921,78.6921,10100.0
2014-06-27 13:10:00,101.03,101.05,100.87,100.89,34900.0,78.6921,78.7077,78.5675,78.5831,34900.0
2014-06-27 13:20:00,100.88,100.94,100.87,100.93,11700.0,78.5753,78.622,78.5675,78.6142,11700.0
2014-06-27 13:30:00,100.92,100.97,100.92,100.94,31900.0,78.6065,78.6454,78.6065,78.622,31900.0
2014-06-27 13:40:00,100.95,100.97,100.89,100.92,7000.0,78.6298,78.6454,78.5831,78.6065,7000.0
2014-06-27 13:50:00,100.94,101.01,100.92,100.97,8100.0,78.622,78.6766,78.6065,78.6454,8100.0
2014-06-27 14:00:00,100.97,101.1,100.97,101.08,13900.0,78.6454,78.7467,78.6454,78.7311,13900.0
2014-06-27 14:10:00,101.07,101.08,101.01,101.02,101200.0,78.7233,78.7311,78.6766,78.6844,101200.0
2014-06-27 14:20:00,101.02,101.07,101.01,101.01,18800.0,78.6844,78.7233,78.6766,78.6766,18800.0
2014-06-27 14:30:00,101.02,101.08,101.01,101.07,35200.0,78.6844,78.7311,78.6766,78.7233,35200.0
2014-06-27 14:40:00,101.08,101.08,101.02,101.05,45000.0,78.7311,78.7311,78.6844,78.7077,45000.0
2014-06-27 14:50:00,101.04,101.04,100.94,100.94,54200.0,78.6999,78.6999,78.622,78.622,54200.0
2014-06-27 15:00:00,100.94,101.04,100.94,101.04,55400.0,78.622,78.6999,78.622,78.6999,55400.0
2014-06-27 15:10:00,101.03,101.08,101.03,101.05,45500.0,78.6921,78.7311,78.6921,78.7077,45500.0
2014-06-27 15:20:00,101.06,101.12,101.06,101.11,15400.0,78.7155,78.7622,78.7155,78.7545,15400.0
2014-06-27 15:30:00,101.12,101.24,101.12,101.2,91000.0,78.7622,78.8557,78.7622,78.8246,91000.0
2014-06-27 15:40:00,101.21,101.3,101.21,101.28,31300.0,78.8323,78.9024,78.8323,78.8869,31300.0
2014-06-27 15:50:00,101.28,101.32,101.24,101.28,146500.0,78.8869,78.918,78.8557,78.8869,146500.0
2014-06-30 09:30:00,101.25,101.3,101.21,101.23,45800.0,78.8635,78.9024,78.8323,78.8479,45800.0
2014-06-30 09:40:00,101.24,101.26,101.18,101.21,8300.0,78.8557,78.8713,78.809,78.8323,8300.0
2014-06-30 09:50:00,101.18,101.3,101.16,101.27,9300.0,78.809,78.9024,78.7934,78.8791,9300.0
2014-06-30 10:00:00,101.3,101.43,101.29,101.4,23500.0,78.9024,79.0037,78.8947,78.9803,23500.0
2014-06-30 10:10:00,101.4,101.47,101.38,101.42,15000.0,78.9803,79.0349,78.9648,78.9959,15000.0
2014-06-30 10:20:00,101.44,101.45,101.38,101.41,28600.0,79.0115,79.0193,78.9648,78.9881,28600.0
2014-06-30 10:30:00,101.41,101.43,101.32,101.34,20800.0,78.9881,79.0037,78.918,78.9336,20800.0
2014-06-30 10:40:00,101.34,101.36,101.3,101.3,7100.0,78.9336,78.9492,78.9024,78.9024,7100.0
2014-06-30 10:50:00,101.3,101.3,101.22,101.24,18700.0,78.9024,78.9024,78.8401,78.8557,18700.0
2014-06-30 11:00:00,101.24,101.28,101.18,101.24,49400.0,78.8557,78.8869,78.809,78.8557,49400.0
2014-06-30 11:10:00,101.24,101.3,101.23,101.3,14400.0,78.8557,78.9024,78.8479,78.9024,14400.0
2014-06-30 11:20:00,101.3,101.4,101.3,101.39,8100.0,78.9024,78.9803,78.9024,78.9725,8100.0
2014-06-30 11:30:00,101.39,101.39,101.3,101.32,11200.0,78.9725,78.9725,78.9024,78.918,11200.0
2014-06-30 11:40:00,101.32,101.36,101.28,101.28,7900.0,78.918,78.9492,78.8869,78.8869,7900.0
2014-06-30 11:50:00,101.29,101.32,101.26,101.32,13900.0,78.8947,78.918,78.8713,78.918,13900.0
2014-06-30 12:00:00,101.31,101.33,101.28,101.29,6100.0,78.9102,78.9258,78.8869,78.8947,6100.0
2014-06-30 12:10:00,101.31,101.32,101.29,101.3,7700.0,78.9102,78.918,78.8947,78.9024,7700.0
2014-06-30 12:20:00,101.32,101.35,101.32,101.34,2100.0,78.918,78.9414,78.918,78.9336,2100.0
2014-06-30 12:30:00,101.32,101.36,101.32,101.35,15300.0,78.918,78.9492,78.918,78.9414,15300.0
2014-06-30 12:40:00,101.31,101.35,101.31,101.34,11200.0,78.9102,78.9414,78.9102,78.9336,11200.0
2014-06-30 12:50:00,101.35,101.37,101.34,101.34,12300.0,78.9414,78.957,78.9336,78.9336,12300.0
2014-06-30 13:00:00,101.34,101.36,101.33,101.36,10200.0,78.9336,78.9492,78.9258,78.9492,10200.0
2014-06-30 13:10:00,101.34,101.39,101.34,101.37,7600.0,78.9336,78.9725,78.9336,78.957,7600.0
2014-06-30 13:20:00,101.38,101.39,101.36,101.37,18600.0,78.9648,78.9725,78.9492,78.957,18600.0
2014-06-30 13:30:00,101.37,101.38,101.35,101.35,21300.0,78.957,78.9648,78.9414,78.9414,21300.0
2014-06-30 13:40:00,101.34,101.39,101.34,101.38,7900.0,78.9336,78.9725,78.9336,78.9648,7900.0
2014-06-30 13:50:00,101.38,101.4,101.36,101.37,11700.0,78.9648,78.9803,78.9492,78.957,11700.0
2014-06-30 14:00:00,101.37,101.43,101.37,101.43,15500.0,78.957,79.0037,78.957,79.0037,15500.0
2014-06-30 14:10:00,101.43,101.45,101.42,101.43,6600.0,79.0037,79.0193,78.9959,79.0037,6600.0
2014-06-30 14:20:00,101.43,101.44,101.4,101.42,72900.0,79.0037,79.0115,78.9803,78.9959,72900.0
2014-06-30 14:30:00,101.42,101.44,101.42,101.43,20100.0,78.9959,79.0115,78.9959,79.0037,20100.0
2014-06-30 14:40:00,101.43,101.43,101.34,101.34,26000.0,79.0037,79.0037,78.9336,78.9336,26000.0
2014-06-30 14:50:00,101.34,101.35,101.27,101.28,31500.0,78.9336,78.9414,78.8791,78.8869,31500.0
2014-06-30 15:00:00,101.28,101.33,101.25,101.3,45000.0,78.8869,78.9258,78.8635,78.9024,45000.0
2014-06-30 15:10:00,101.3,101.34,101.3,101.32,40300.0,78.9024,78.9336,78.9024,78.918,40300.0
2014-06-30 15:20:00,101.33,101.34,101.28,101.34,22400.0,78.9258,78.9336,78.8869,78.9336,22400.0
2014-06-30 15:30:00,101.33,101.35,101.27,101.29,63600.0,78.9258,78.9414,78.8791,78.8947,63600.0
2014-06-30 15:40:00,101.28,101.28,101.16,101.23,438300.0,78.8869,78.8869,78.7934,78.8479,438300.0
2014-06-30 15:50:00,101.23,101.3,101.2,101.29,90700.0,78.8479,78.9024,78.8246,78.8947,90700.0
2014-07-01 09:30:00,101.55,101.8,101.47,101.65,78000.0,79.0972,79.2919,79.0349,79.1751,78000.0
2014-07-01 09:40:00,101.67,101.67,101.54,101.63,15600.0,79.1906,79.1906,79.0894,79.1595,15600.0
2014-07-01 09:50:00,101.66,101.72,101.66,101.72,31200.0,79.1828,79.2296,79.1828,79.2296,31200.0
2014-07-01 10:00:00,101.71,101.77,101.59,101.74,45400.0,79.2218,79.2685,79.1283,79.2452,45400.0
2014-07-01 10:10:00,101.76,101.84,101.76,101.78,17200.0,79.2607,79.323,79.2607,79.2763,17200.0
2014-07-01 10:20:00,101.8,101.8,101.68,101.7,47600.0,79.2919,79.2919,79.1984,79.214,47600.0
2014-07-01 10:30:00,101.7,101.8,101.7,101.79,22900.0,79.214,79.2919,79.214,79.2841,22900.0
2014-07-01 10:40:00,101.79,101.8,101.73,101.8,10700.0,79.2841,79.2919,79.2374,79.2919,10700.0
2014-07-01 10:50:00,101.8,101.89,101.78,101.83,31300.0,79.2919,79.362,79.2763,79.3153,31300.0
2014-07-01 11:00:00,101.84,101.88,101.83,101.86,16800.0,79.323,79.3542,79.3153,79.3386,16800.0
2014-07-01 11:10:00,101.87,101.91,101.82,101.91,17000.0,79.3464,79.3776,79.3075,79.3776,17000.0
2014-07-01 11:20:00,101.89,101.94,101.89,101.92,19400.0,79.362,79.4009,79.362,79.3854,19400.0
2014-07-01 11:30:00,101.93,101.98,101.91,101.95,25200.0,79.3931,79.4321,79.3776,79.4087,25200.0
2014-07-01 11:40:00,101.94,101.95,101.9,101.92,35300.0,79.4009,79.4087,79.3698,79.3854,35300.0
2014-07-01 11:50:00,101.91,101.92,101.87,101.87,9000.0,79.3776,79.3854,79.3464,79.3464,9000.0
2014-07-01 12:00:00,101.9,101.92,101.88,101.89,19200.0,79.3698,79.3854,79.3542,79.362,19200.0
2014-07-01 12:10:00,101.9,101.9,101.87,101.89,7700.0,79.3698,79.3698,79.3464,79.362,7700.0
2014-07-01 12:20:00,101.9,101.92,101.9,101.9,3900.0,79.3698,79.3854,79.3698,79.3698,3900.0
2014-07-01 12:30:00,101.92,101.98,101.9,101.97,21500.0,79.3854,79.4321,79.3698,79.4243,21500.0
2014-07-01 12:40:00,101.97,101.97,101.94,101.97,18500.0,79.4243,79.4243,79.4009,79.4243,18500.0
2014-07-01 12:50:00,101.96,102.01,101.96,102.0,19900.0,79.4165,79.4555,79.4165,79.4477,19900.0
2014-07-01 13:00:00,101.98,102.08,101.98,102.08,22900.0,79.4321,79.51,79.4321,79.51,22900.0
2014-07-01 13:10:00,102.08,102.13,102.07,102.12,20500.0,79.51,79.5489,79.5022,79.5411,20500.0
2014-07-01 13:20:00,102.13,102.17,102.13,102.16,30100.0,79.5489,79.5801,79.5489,79.5723,30100.0
2014-07-01 13:30:00,102.15,102.16,102.12,102.13,58300.0,79.5645,79.5723,79.5411,79.5489,58300.0
2014-07-01 13:40:00,102.13,102.13,102.1,102.11,16000.0,79.5489,79.5489,79.5256,79.5334,16000.0
2014-07-01 13:50:00,102.11,102.11,102.05,102.08,44700.0,79.5334,79.5334,79.4866,79.51,44700.0
2014-07-01 14:00:00,102.09,102.09,102.04,102.07,24300.0,79.5178,79.5178,79.4788,79.5022,24300.0
2014-07-01 14:10:00,102.08,102.09,102.06,102.06,10800.0,79.51,79.5178,79.4944,79.4944,10800.0
2014-07-01 14:20:00,102.05,102.06,101.97,101.97,16600.0,79.4866,79.4944,79.4243,79.4243,16600.0
2014-07-01 14:30:00,101.97,102.04,101.95,102.03,36600.0,79.4243,79.4788,79.4087,79.471,36600.0
2014-07-01 14:40:00,102.03,102.04,101.91,101.92,33900.0,79.471,79.4788,79.3776,79.3854,33900.0
2014-07-01 14:50:00,101.93,101.97,101.91,101.97,16500.0,79.3931,79.4243,79.3776,79.4243,16500.0
2014-07-01 15:00:00,101.95,101.96,101.93,101.96,10100.0,79.4087,79.4165,79.3931,79.4165,10100.0
2014-07-01 15:10:00,101.95,102.0,101.87,102.0,40100.0,79.4087,79.4477,79.3464,79.4477,40100.0
2014-07-01 15:20:00,102.0,102.0,101.94,101.97,26400.0,79.4477,79.4477,79.4009,79.4243,26400.0
2014-07-01 15:30:00,101.97,102.0,101.95,101.97,31000.0,79.4243,79.4477,79.4087,79.4243,31000.0
2014-07-01 15:40:00,101.97,102.01,101.94,101.96,70300.0,79.4243,79.4555,79.4009,79.4165,70300.0
2014-07-01 15:50:00,101.95,101.95,101.82,101.82,72000.0,79.4087,79.4087,79.3075,79.3075,72000.0
2014-07-02 09:30:00,101.22,101.4,101.2,101.38,21000.0,79.2463,79.3872,79.2306,79.3715,21000.0
2014-07-02 09:40:00,101.38,101.42,101.34,101.35,18200.0,79.3715,79.4028,79.3402,79.348,18200.0
2014-07-02 09:50:00,101.34,101.36,101.26,101.3,19300.0,79.3402,79.3559,79.2776,79.3089,19300.0
2014-07-02 10:00:00,101.28,101.36,101.24,101.26,7000.0,79.2932,79.3559,79.2619,79.2776,7000.0
2014-07-02 10:10:00,101.27,101.3,101.24,101.29,16600.0,79.2854,79.3089,79.2619,79.3011,16600.0
2014-07-02 10:20:00,101.3,101.32,101.26,101.3,12100.0,79.3089,79.3246,79.2776,79.3089,12100.0
2014-07-02 10:30:00,101.29,101.33,101.28,101.31,3800.0,79.3011,79.3324,79.2932,79.3167,3800.0
2014-07-02 10:40:00,101.33,101.38,101.32,101.36,9000.0,79.3324,79.3715,79.3246,79.3559,9000.0
2014-07-02 10:50:00,101.35,101.38,101.33,101.34,9500.0,79.348,79.3715,79.3324,79.3402,9500.0
2014-07-02 11:00:00,101.34,101.44,101.29,101.31,9200.0,79.3402,79.4185,79.3011,79.3167,9200.0
2014-07-02 11:10:00,101.31,101.34,101.27,101.32,9200.0,79.3167,79.3402,79.2854,79.3246,9200.0
2014-07-02 11:20:00,101.32,101.37,101.3,101.36,6000.0,79.3246,79.3637,79.3089,79.3559,6000.0
2014-07-02 11:30:00,101.35,101.36,101.32,101.35,6800.0,79.348,79.3559,79.3246,79.348,6800.0
2014-07-02 11:40:00,101.35,101.36,101.31,101.33,39100.0,79.348,79.3559,79.3167,79.3324,39100.0
2014-07-02 11:50:00,101.32,101.33,101.3,101.31,2500.0,79.3246,79.3324,79.3089,79.3167,2500.0
2014-07-02 12:00:00,101.31,101.33,101.29,101.29,5300.0,79.3167,79.3324,79.3011,79.3011,5300.0
2014-07-02 12:10:00,101.31,101.35,101.3,101.31,5100.0,79.3167,79.348,79.3089,79.3167,5100.0
2014-07-02 12:20:00,101.32,101.35,101.31,101.31,4300.0,79.3246,79.348,79.3167,79.3167,4300.0
2014-07-02 12:30:00,101.3,101.31,101.26,101.29,29700.0,79.3089,79.3167,79.2776,79.3011,29700.0
2014-07-02 12:40:00,101.29,101.3,101.27,101.3,8200.0,79.3011,79.3089,79.2854,79.3089,8200.0
2014-07-02 12:50:00,101.29,101.3,101.22,101.3,19400.0,79.3011,79.3089,79.2463,79.3089,19400.0
2014-07-02 13:00:00,101.3,101.3,101.22,101.25,34900.0,79.3089,79.3089,79.2463,79.2698,34900.0
2014-07-02 13:10:00,101.25,101.25,101.22,101.23,46700.0,79.2698,79.2698,79.2463,79.2541,46700.0
2014-07-02 13:20:00,101.23,101.27,101.2,101.27,31300.0,79.2541,79.2854,79.2306,79.2854,31300.0
2014-07-02 13:30:00,101.27,101.28,101.22,101.24,9600.0,79.2854,79.2932,79.2463,79.2619,9600.0
2014-07-02 13:40:00,101.23,101.26,101.21,101.21,13800.0,79.2541,79.2776,79.2384,79.2384,13800.0
2014-07-02 13:50:00,101.22,101.27,101.19,101.25,26200.0,79.2463,79.2854,79.2228,79.2698,26200.0
2014-07-02 14:00:00,101.25,101.26,101.24,101.25,5500.0,79.2698,79.2776,79.2619,79.2698,5500.0
2014-07-02 14:10:00,101.25,101.27,101.24,101.27,13000.0,79.2698,79.2854,79.2619,79.2854,13000.0
2014-07-02 14:20:00,101.27,101.28,101.25,101.27,5400.0,79.2854,79.2932,79.2698,79.2854,5400.0
2014-07-02 14:30:00,101.28,101.32,101.27,101.29,11400.0,79.2932,79.3246,79.2854,79.3011,11400.0
2014-07-02 14:40:00,101.28,101.29,101.24,101.25,14900.0,79.2932,79.3011,79.2619,79.2698,14900.0
2014-07-02 14:50:00,101.25,101.27,101.23,101.26,81400.0,79.2698,79.2854,79.2541,79.2776,81400.0
2014-07-02 15:00:00,101.25,101.28,101.24,101.27,54500.0,79.2698,79.2932,79.2619,79.2854,54500.0
2014-07-02 15:10:00,101.25,101.29,101.25,101.25,10500.0,79.2698,79.3011,79.2698,79.2698,10500.0
2014-07-02 15:20:00,101.26,101.27,101.24,101.24,52000.0,79.2776,79.2854,79.2619,79.2619,52000.0
2014-07-02 15:30:00,101.25,101.27,101.24,101.26,28800.0,79.2698,79.2854,79.2619,79.2776,28800.0
2014-07-02 15:40:00,101.25,101.26,101.22,101.24,72700.0,79.2698,79.2776,79.2463,79.2619,72700.0
2014-07-02 15:50:00,101.24,101.28,101.21,101.28,108600.0,79.2619,79.2932,79.2384,79.2932,108600.0
2014-07-03 09:30:00,101.57,101.75,101.52,101.66,42200.0,79.5203,79.6612,79.4811,79.5907,42200.0
2014-07-03 09:40:00,101.7,101.77,101.64,101.65,23900.0,79.6221,79.6769,79.5751,79.5829,23900.0
2014-07-03 09:50:00,101.63,101.69,101.62,101.64,12700.0,79.5673,79.6142,79.5594,79.5751,12700.0
2014-07-03 10:00:00,101.62,101.71,101.61,101.69,7400.0,79.5594,79.6299,79.5516,79.6142,7400.0
2014-07-03 10:10:00,101.7,101.71,101.65,101.66,28800.0,79.6221,79.6299,79.5829,79.5907,28800.0
2014-07-03 10:20:00,101.67,101.67,101.58,101.64,11100.0,79.5986,79.5986,79.5281,79.5751,11100.0
2014-07-03 10:30:00,101.65,101.66,101.63,101.66,17400.0,79.5829,79.5907,79.5673,79.5907,17400.0
2014-07-03 10:40:00,101.67,101.68,101.62,101.65,11500.0,79.5986,79.6064,79.5594,79.5829,11500.0
2014-07-03 10:50:00,101.66,101.68,101.65,101.67,13700.0,79.5907,79.6064,79.5829,79.5986,13700.0
2014-07-03 11:00:00,101.67,101.67,101.62,101.66,96700.0,79.5986,79.5986,79.5594,79.5907,96700.0
2014-07-03 11:10:00,101.65,101.66,101.61,101.62,83300.0,79.5829,79.5907,79.5516,79.5594,83300.0
2014-07-03 11:20:00,101.62,101.69,101.59,101.67,83300.0,79.5594,79.6142,79.5359,79.5986,83300.0
2014-07-03 11:30:00,101.67,101.73,101.66,101.71,165100.0,79.5986,79.6455,79.5907,79.6299,165100.0
2014-07-03 11:40:00,101.7,101.71,101.66,101.68,60200.0,79.6221,79.6299,79.5907,79.6064,60200.0
2014-07-03 11:50:00,101.69,101.71,101.68,101.7,58600.0,79.6142,79.6299,79.6064,79.6221,58600.0
2014-07-03 12:00:00,101.71,101.76,101.71,101.76,26800.0,79.6299,79.669,79.6299,79.669,26800.0
2014-07-03 12:10:00,101.76,101.79,101.75,101.77,33800.0,79.669,79.6925,79.6612,79.6769,33800.0
2014-07-03 12:20:00,101.77,101.79,101.74,101.78,18000.0,79.6769,79.6925,79.6534,79.6847,18000.0
2014-07-03 12:30:00,101.79,101.8,101.77,101.77,32000.0,79.6925,79.7004,79.6769,79.6769,32000.0
2014-07-03 12:40:00,101.77,101.79,101.76,101.76,28100.0,79.6769,79.6925,79.669,79.669,28100.0
2014-07-03 12:50:00,101.76,101.78,101.68,101.76,81900.0,79.669,79.6847,79.6064,79.669,81900.0
2014-07-07 09:30:00,101.54,101.55,101.39,101.48,45100.0,79.4968,79.5046,79.3794,79.4498,45100.0
2014-07-07 09:40:00,101.45,101.47,101.37,101.47,60500.0,79.4263,79.442,79.3637,79.442,60500.0
2014-07-07 09:50:00,101.45,101.49,101.41,101.45,25100.0,79.4263,79.4576,79.395,79.4263,25100.0
2014-07-07 10:00:00,101.44,101.48,101.4,101.46,12200.0,79.4185,79.4498,79.3872,79.4342,12200.0
2014-07-07 10:10:00,101.49,101.58,101.49,101.56,44300.0,79.4576,79.5281,79.4576,79.5125,44300.0
2014-07-07 10:20:00,101.55,101.55,101.5,101.51,8000.0,79.5046,79.5046,79.4655,79.4733,8000.0
2014-07-07 10:30:00,101.5,101.5,101.46,101.48,12400.0,79.4655,79.4655,79.4342,79.4498,12400.0
2014-07-07 10:40:00,101.48,101.49,101.46,101.47,21300.0,79.4498,79.4576,79.4342,79.442,21300.0
2014-07-07 10:50:00,101.47,101.48,101.32,101.33,29300.0,79.442,79.4498,79.3246,79.3324,29300.0
2014-07-07 11:00:00,101.33,101.34,101.27,101.27,18500.0,79.3324,79.3402,79.2854,79.2854,18500.0
2014-07-07 11:10:00,101.28,101.33,101.28,101.33,12300.0,79.2932,79.3324,79.2932,79.3324,12300.0
2014-07-07 11:20:00,101.32,101.34,101.3,101.31,16500.0,79.3246,79.3402,79.3089,79.3167,16500.0
2014-07-07 11:30:00,101.3,101.31,101.26,101.3,19400.0,79.3089,79.3167,79.2776,79.3089,19400.0
2014-07-07 11:40:00,101.32,101.32,101.24,101.25,3800.0,79.3246,79.3246,79.2619,79.2698,3800.0
2014-07-07 11:50:00,101.24,101.3,101.24,101.3,9700.0,79.2619,79.3089,79.2619,79.3089,9700.0
2014-07-07 12:00:00,101.3,101.39,101.3,101.33,17600.0,79.3089,79.3794,79.3089,79.3324,17600.0
2014-07-07 12:10:00,101.36,101.36,101.33,101.35,4600.0,79.3559,79.3559,79.3324,79.348,4600.0
2014-07-07 12:20:00,101.36,101.38,101.34,101.34,5800.0,79.3559,79.3715,79.3402,79.3402,5800.0
2014-07-07 12:30:00,101.33,101.33,101.28,101.28,4200.0,79.3324,79.3324,79.2932,79.2932,4200.0
2014-07-07 12:40:00,101.31,101.32,101.26,101.26,16700.0,79.3167,79.3246,79.2776,79.2776,16700.0
2014-07-07 12:50:00,101.25,101.29,101.25,101.28,6300.0,79.2698,79.3011,79.2698,79.2932,6300.0
2014-07-07 13:00:00,101.28,101.3,101.27,101.28,6400.0,79.2932,79.3089,79.2854,79.2932,6400.0
2014-07-07 13:10:00,101.29,101.31,101.28,101.31,6100.0,79.3011,79.3167,79.2932,79.3167,6100.0
2014-07-07 13:20:00,101.3,101.32,101.29,101.31,5600.0,79.3089,79.3246,79.3011,79.3167,5600.0
2014-07-07 13:30:00,101.31,101.35,101.3,101.32,26900.0,79.3167,79.348,79.3089,79.3246,26900.0
2014-07-07 13:40:00,101.32,101.41,101.32,101.4,29700.0,79.3246,79.395,79.3246,79.3872,29700.0
2014-07-07 13:50:00,101.4,101.41,101.35,101.36,18100.0,79.3872,79.395,79.348,79.3559,18100.0
2014-07-07 14:00:00,101.36,101.36,101.34,101.35,9500.0,79.3559,79.3559,79.3402,79.348,9500.0
2014-07-07 14:10:00,101.35,101.37,101.34,101.37,12000.0,79.348,79.3637,79.3402,79.3637,12000.0
2014-07-07 14:20:00,101.36,101.36,101.31,101.32,5600.0,79.3559,79.3559,79.3167,79.3246,5600.0
2014-07-07 14:30:00,101.31,101.31,101.2,101.23,42700.0,79.3167,79.3167,79.2306,79.2541,42700.0
2014-07-07 14:40:00,101.23,101.29,101.23,101.29,20100.0,79.2541,79.3011,79.2541,79.3011,20100.0
2014-07-07 14:50:00,101.29,101.33,101.27,101.29,18200.0,79.3011,79.3324,79.2854,79.3011,18200.0
2014-07-07 15:00:00,101.28,101.32,101.28,101.3,9600.0,79.2932,79.3246,79.2932,79.3089,9600.0
2014-07-07 15:10:00,101.3,101.32,101.27,101.29,16300.0,79.3089,79.3246,79.2854,79.3011,16300.0
2014-07-07 15:20:00,101.3,101.32,101.28,101.32,19800.0,79.3089,79.3246,79.2932,79.3246,19800.0
2014-07-07 15:30:00,101.32,101.32,101.29,101.31,26600.0,79.3246,79.3246,79.3011,79.3167,26600.0
2014-07-07 15:40:00,101.3,101.34,101.28,101.33,60500.0,79.3089,79.3402,79.2932,79.3324,60500.0
2014-07-07 15:50:00,101.33,101.37,101.31,101.35,83600.0,79.3324,79.3637,79.3167,79.348,83600.0
2014-07-08 09:30:00,101.21,101.39,100.95,101.01,38900.0,79.2384,79.3794,79.0349,79.0819,38900.0
2014-07-08 09:40:00,100.99,101.06,100.94,100.95,44900.0,79.0662,79.121,79.027,79.0349,44900.0
2014-07-08 09:50:00,100.95,101.03,100.89,101.03,82500.0,79.0349,79.0975,78.9879,79.0975,82500.0
2014-07-08 10:00:00,101.03,101.03,100.82,100.89,22200.0,79.0975,79.0975,78.9331,78.9879,22200.0
2014-07-08 10:10:00,100.91,100.95,100.86,100.92,17800.0,79.0036,79.0349,78.9644,79.0114,17800.0
2014-07-08 10:20:00,100.93,100.94,100.85,100.92,41300.0,79.0192,79.027,78.9566,79.0114,41300.0
2014-07-08 10:30:00,100.92,100.92,100.78,100.89,28000.0,79.0114,79.0114,78.9018,78.9879,28000.0
2014-07-08 10:40:00,100.91,100.96,100.87,100.95,27300.0,79.0036,79.0427,78.9722,79.0349,27300.0
2014-07-08 10:50:00,100.94,100.98,100.89,100.89,11900.0,79.027,79.0584,78.9879,78.9879,11900.0
2014-07-08 11:00:00,100.88,100.9,100.83,100.84,15600.0,78.9801,78.9957,78.9409,78.9488,15600.0
2014-07-08 11:10:00,100.84,100.89,100.79,100.8,13900.0,78.9488,78.9879,78.9096,78.9174,13900.0
2014-07-08 11:20:00,100.78,100.82,100.66,100.66,15600.0,78.9018,78.9331,78.8078,78.8078,15600.0
2014-07-08 11:30:00,100.66,100.83,100.65,100.83,23300.0,78.8078,78.9409,78.8,78.9409,23300.0
2014-07-08 11:40:00,100.83,100.83,100.75,100.8,15200.0,78.9409,78.9409,78.8783,78.9174,15200.0
2014-07-08 11:50:00,100.82,100.83,100.72,100.78,13400.0,78.9331,78.9409,78.8548,78.9018,13400.0
2014-07-08 12:00:00,100.79,100.79,100.71,100.73,15600.0,78.9096,78.9096,78.847,78.8626,15600.0
2014-07-08 12:10:00,100.73,100.73,100.63,100.67,30500.0,78.8626,78.8626,78.7843,78.8157,30500.0
2014-07-08 12:20:00,100.66,100.74,100.66,100.74,11200.0,78.8078,78.8705,78.8078,78.8705,11200.0
2014-07-08 12:30:00,100.76,100.78,100.69,100.7,17700.0,78.8861,78.9018,78.8313,78.8391,17700.0
2014-07-08 12:40:00,100.7,100.75,100.68,100.73,16700.0,78.8391,78.8783,78.8235,78.8626,16700.0
2014-07-08 12:50:00,100.73,100.81,100.73,100.79,11500.0,78.8626,78.9253,78.8626,78.9096,11500.0
2014-07-08 13:00:00,100.79,100.79,100.74,100.78,13400.0,78.9096,78.9096,78.8705,78.9018,13400.0
2014-07-08 13:10:00,100.77,100.91,100.77,100.89,35800.0,78.894,79.0036,78.894,78.9879,35800.0
2014-07-08 13:20:00,100.9,100.93,100.88,100.9,75800.0,78.9957,79.0192,78.9801,78.9957,75800.0
2014-07-08 13:30:00,100.9,101.0,100.9,100.98,36900.0,78.9957,79.074,78.9957,79.0584,36900.0
2014-07-08 13:40:00,100.97,101.05,100.97,100.99,65100.0,79.0505,79.1132,79.0505,79.0662,65100.0
2014-07-08 13:50:00,101.0,101.03,100.99,100.99,20200.0,79.074,79.0975,79.0662,79.0662,20200.0
2014-07-08 14:00:00,100.99,101.0,100.92,100.93,11100.0,79.0662,79.074,79.0114,79.0192,11100.0
2014-07-08 14:10:00,100.93,100.99,100.92,100.93,5700.0,79.0192,79.0662,79.0114,79.0192,5700.0
2014-07-08 14:20:00,100.91,100.97,100.9,100.94,13900.0,79.0036,79.0505,78.9957,79.027,13900.0
2014-07-08 14:30:00,100.96,100.96,100.87,100.88,20500.0,79.0427,79.0427,78.9722,78.9801,20500.0
2014-07-08 14:40:00,100.88,100.96,100.88,100.9,18000.0,78.9801,79.0427,78.9801,78.9957,18000.0
2014-07-08 14:50:00,100.9,100.93,100.88,100.88,47800.0,78.9957,79.0192,78.9801,78.9801,47800.0
2014-07-08 15:00:00,100.88,100.88,100.78,100.82,28700.0,78.9801,78.9801,78.9018,78.9331,28700.0
2014-07-08 15:10:00,100.81,100.88,100.8,100.85,13600.0,78.9253,78.9801,78.9174,78.9566,13600.0
2014-07-08 15:20:00,100.83,100.88,100.81,100.85,11500.0,78.9409,78.9801,78.9253,78.9566,11500.0
2014-07-08 15:30:00,100.83,100.85,100.81,100.84,50300.0,78.9409,78.9566,78.9253,78.9488,50300.0
2014-07-08 15:40:00,100.83,100.85,100.8,100.81,44500.0,78.9409,78.9566,78.9174,78.9253,44500.0
2014-07-08 15:50:00,100.81,100.87,100.78,100.85,105900.0,78.9253,78.9722,78.9018,78.9566,105900.0
2014-07-09 09:30:00,101.1,101.21,101.04,101.11,32800.0,79.1523,79.2384,79.1053,79.1601,32800.0
2014-07-09 09:40:00,101.13,101.13,100.96,100.98,25900.0,79.1758,79.1758,79.0427,79.0584,25900.0
2014-07-09 09:50:00,100.98,100.99,100.89,100.93,35300.0,79.0584,79.0662,78.9879,79.0192,35300.0
2014-07-09 10:00:00,100.94,101.02,100.89,100.96,20800.0,79.027,79.0897,78.9879,79.0427,20800.0
2014-07-09 10:10:00,101.0,101.0,100.88,100.91,27100.0,79.074,79.074,78.9801,79.0036,27100.0
2014-07-09 10:20:00,100.88,101.01,100.88,101.01,15700.0,78.9801,79.0819,78.9801,79.0819,15700.0
2014-07-09 10:30:00,101.02,101.1,100.98,101.09,32200.0,79.0897,79.1523,79.0584,79.1445,32200.0
2014-07-09 10:40:00,101.09,101.15,101.05,101.1,11600.0,79.1445,79.1915,79.1132,79.1523,11600.0
2014-07-09 10:50:00,101.1,101.1,101.04,101.07,16100.0,79.1523,79.1523,79.1053,79.1288,16100.0
2014-07-09 11:00:00,101.07,101.09,101.04,101.06,11500.0,79.1288,79.1445,79.1053,79.121,11500.0
2014-07-09 11:10:00,101.04,101.04,100.94,100.99,31700.0,79.1053,79.1053,79.027,79.0662,31700.0
2014-07-09 11:20:00,100.99,101.05,100.99,101.04,13100.0,79.0662,79.1132,79.0662,79.1053,13100.0
2014-07-09 11:30:00,101.03,101.04,100.93,100.96,11500.0,79.0975,79.1053,79.0192,79.0427,11500.0
2014-07-09 11:40:00,100.97,100.99,100.93,100.95,19700.0,79.0505,79.0662,79.0192,79.0349,19700.0
2014-07-09 11:50:00,100.94,100.99,100.93,100.98,9800.0,79.027,79.0662,79.0192,79.0584,9800.0
2014-07-09 12:00:00,100.97,101.0,100.96,101.0,20800.0,79.0505,79.074,79.0427,79.074,20800.0
2014-07-09 12:10:00,101.0,101.01,100.92,100.92,10400.0,79.074,79.0819,79.0114,79.0114,10400.0
2014-07-09 12:20:00,100.93,100.98,100.92,100.95,5300.0,79.0192,79.0584,79.0114,79.0349,5300.0
2014-07-09 12:30:00,100.97,101.0,100.93,100.98,28500.0,79.0505,79.074,79.0192,79.0584,28500.0
2014-07-09 12:40:00,100.97,100.99,100.96,100.96,21000.0,79.0505,79.0662,79.0427,79.0427,21000.0
2014-07-09 12:50:00,100.97,101.01,100.97,101.0,7800.0,79.0505,79.0819,79.0505,79.074,7800.0
2014-07-09 13:00:00,101.01,101.02,100.97,101.01,27600.0,79.0819,79.0897,79.0505,79.0819,27600.0
2014-07-09 13:10:00,101.0,101.06,101.0,101.05,8100.0,79.074,79.121,79.074,79.1132,8100.0
2014-07-09 13:20:00,101.05,101.05,101.01,101.01,7500.0,79.1132,79.1132,79.0819,79.0819,7500.0
2014-07-09 13:30:00,101.02,101.08,101.02,101.07,10900.0,79.0897,79.1367,79.0897,79.1288,10900.0
2014-07-09 13:40:00,101.07,101.07,101.05,101.05,10500.0,79.1288,79.1288,79.1132,79.1132,10500.0
2014-07-09 13:50:00,101.05,101.07,101.04,101.04,9300.0,79.1132,79.1288,79.1053,79.1053,9300.0
2014-07-09 14:00:00,101.03,101.05,100.89,100.94,64100.0,79.0975,79.1132,78.9879,79.027,64100.0
2014-07-09 14:10:00,100.95,101.19,100.94,101.17,31500.0,79.0349,79.2228,79.027,79.2071,31500.0
2014-07-09 14:20:00,101.16,101.22,101.14,101.18,41000.0,79.1993,79.2463,79.1836,79.2149,41000.0
2014-07-09 14:30:00,101.18,101.2,101.12,101.15,25500.0,79.2149,79.2306,79.168,79.1915,25500.0
2014-07-09 14:40:00,101.15,101.19,101.12,101.16,45100.0,79.1915,79.2228,79.168,79.1993,45100.0
2014-07-09 14:50:00,101.18,101.22,101.17,101.17,32100.0,79.2149,79.2463,79.2071,79.2071,32100.0
2014-07-09 15:00:00,101.18,101.23,101.17,101.23,32800.0,79.2149,79.2541,79.2071,79.2541,32800.0
2014-07-09 15:10:00,101.23,101.28,101.18,101.21,27500.0,79.2541,79.2932,79.2149,79.2384,27500.0
2014-07-09 15:20:00,101.22,101.23,101.17,101.22,28000.0,79.2463,79.2541,79.2071,79.2463,28000.0
2014-07-09 15:30:00,101.21,101.25,101.16,101.25,19500.0,79.2384,79.2698,79.1993,79.2698,19500.0
2014-07-09 15:40:00,101.25,101.27,101.18,101.19,56400.0,79.2698,79.2854,79.2149,79.2228,56400.0
2014-07-09 15:50:00,101.18,101.19,101.14,101.18,106700.0,79.2149,79.2228,79.1836,79.2149,106700.0
2014-07-10 09:30:00,100.17,100.5,100.17,100.47,51700.0,78.4242,78.6826,78.4242,78.6591,51700.0
2014-07-10 09:40:00,100.46,100.46,100.29,100.31,53000.0,78.6513,78.6513,78.5182,78.5338,53000.0
2014-07-10 09:50:00,100.31,100.47,100.28,100.4,34400.0,78.5338,78.6591,78.5103,78.6043,34400.0
2014-07-10 10:00:00,100.41,100.57,100.4,100.53,47900.0,78.6121,78.7374,78.6043,78.7061,47900.0
2014-07-10 10:10:00,100.54,100.57,100.48,100.54,83200.0,78.7139,78.7374,78.6669,78.7139,83200.0
2014-07-10 10:20:00,100.54,100.63,100.54,100.61,40800.0,78.7139,78.7843,78.7139,78.7687,40800.0
2014-07-10 10:30:00,100.59,100.6,100.52,100.54,36200.0,78.753,78.7609,78.6982,78.7139,36200.0
2014-07-10 10:40:00,100.54,100.7,100.51,100.65,30700.0,78.7139,78.8391,78.6904,78.8,30700.0
2014-07-10 10:50:00,100.67,100.74,100.62,100.71,13300.0,78.8157,78.8705,78.7765,78.847,13300.0
2014-07-10 11:00:00,100.74,100.8,100.71,100.73,19700.0,78.8705,78.9174,78.847,78.8626,19700.0
2014-07-10 11:10:00,100.74,100.75,100.7,100.7,13100.0,78.8705,78.8783,78.8391,78.8391,13100.0
2014-07-10 11:20:00,100.71,100.74,100.66,100.68,9300.0,78.847,78.8705,78.8078,78.8235,9300.0
2014-07-10 11:30:00,100.65,100.72,100.64,100.7,12900.0,78.8,78.8548,78.7922,78.8391,12900.0
2014-07-10 11:40:00,100.7,100.7,100.63,100.64,46600.0,78.8391,78.8391,78.7843,78.7922,46600.0
2014-07-10 11:50:00,100.67,100.73,100.65,100.73,8700.0,78.8157,78.8626,78.8,78.8626,8700.0
2014-07-10 12:00:00,100.72,100.73,100.67,100.7,9300.0,78.8548,78.8626,78.8157,78.8391,9300.0
2014-07-10 12:10:00,100.72,100.79,100.7,100.75,13500.0,78.8548,78.9096,78.8391,78.8783,13500.0
2014-07-10 12:20:00,100.76,100.85,100.75,100.83,17900.0,78.8861,78.9566,78.8783,78.9409,17900.0
2014-07-10 12:30:00,100.86,100.86,100.82,100.84,7100.0,78.9644,78.9644,78.9331,78.9488,7100.0
2014-07-10 12:40:00,100.82,100.86,100.8,100.81,7300.0,78.9331,78.9644,78.9174,78.9253,7300.0
2014-07-10 12:50:00,100.8,100.8,100.76,100.79,8800.0,78.9174,78.9174,78.8861,78.9096,8800.0
2014-07-10 13:00:00,100.8,100.82,100.78,100.79,7100.0,78.9174,78.9331,78.9018,78.9096,7100.0
2014-07-10 13:10:00,100.79,100.8,100.78,100.8,1700.0,78.9096,78.9174,78.9018,78.9174,1700.0
2014-07-10 13:20:00,100.8,100.97,100.8,100.93,17800.0,78.9174,79.0505,78.9174,79.0192,17800.0
2014-07-10 13:30:00,100.98,101.04,100.95,101.03,12900.0,79.0584,79.1053,79.0349,79.0975,12900.0
2014-07-10 13:40:00,101.04,101.06,100.96,100.96,12300.0,79.1053,79.121,79.0427,79.0427,12300.0
2014-07-10 13:50:00,100.97,100.97,100.91,100.93,9200.0,79.0505,79.0505,79.0036,79.0192,9200.0
2014-07-10 14:00:00,100.93,100.99,100.93,100.97,8600.0,79.0192,79.0662,79.0192,79.0505,8600.0
2014-07-10 14:10:00,100.97,100.99,100.91,100.93,12800.0,79.0505,79.0662,79.0036,79.0192,12800.0
2014-07-10 14:20:00,100.92,100.98,100.92,100.98,9900.0,79.0114,79.0584,79.0114,79.0584,9900.0
2014-07-10 14:30:00,100.98,100.99,100.86,100.87,19200.0,79.0584,79.0662,78.9644,78.9722,19200.0
2014-07-10 14:40:00,100.89,100.89,100.78,100.83,14400.0,78.9879,78.9879,78.9018,78.9409,14400.0
2014-07-10 14:50:00,100.86,100.87,100.79,100.79,14300.0,78.9644,78.9722,78.9096,78.9096,14300.0
2014-07-10 15:00:00,100.77,100.78,100.71,100.75,32100.0,78.894,78.9018,78.847,78.8783,32100.0
2014-07-10 15:10:00,100.76,100.79,100.75,100.78,25700.0,78.8861,78.9096,78.8783,78.9018,25700.0
2014-07-10 15:20:00,100.77,100.88,100.75,100.87,21300.0,78.894,78.9801,78.8783,78.9722,21300.0
2014-07-10 15:30:00,100.87,100.9,100.83,100.88,20500.0,78.9722,78.9957,78.9409,78.9801,20500.0
2014-07-10 15:40:00,100.88,100.94,100.86,100.88,30300.0,78.9801,79.027,78.9644,78.9801,30300.0
2014-07-10 15:50:00,100.88,100.88,100.81,100.83,48100.0,78.9801,78.9801,78.9253,78.9409,48100.0
2014-07-11 09:30:00,100.78,100.78,100.51,100.53,35200.0,78.9018,78.9018,78.6904,78.7061,35200.0
2014-07-11 09:40:00,100.52,100.55,100.43,100.48,44300.0,78.6982,78.7217,78.6278,78.6669,44300.0
2014-07-11 09:50:00,100.49,100.6,100.48,100.55,83200.0,78.6747,78.7609,78.6669,78.7217,83200.0
2014-07-11 10:00:00,100.54,100.56,100.47,100.56,48900.0,78.7139,78.7295,78.6591,78.7295,48900.0
2014-07-11 10:10:00,100.55,100.72,100.52,100.72,21600.0,78.7217,78.8548,78.6982,78.8548,21600.0
2014-07-11 10:20:00,100.76,100.77,100.68,100.72,9300.0,78.8861,78.894,78.8235,78.8548,9300.0
2014-07-11 10:30:00,100.73,100.74,100.59,100.61,9700.0,78.8626,78.8705,78.753,78.7687,9700.0
2014-07-11 10:40:00,100.61,100.69,100.55,100.65,7900.0,78.7687,78.8313,78.7217,78.8,7900.0
2014-07-11 10:50:00,100.69,100.7,100.59,100.61,7900.0,78.8313,78.8391,78.753,78.7687,7900.0
2014-07-11 11:00:00,100.62,100.66,100.57,100.66,7900.0,78.7765,78.8078,78.7374,78.8078,7900.0
2014-07-11 11:10:00,100.62,100.64,100.57,100.58,10600.0,78.7765,78.7922,78.7374,78.7452,10600.0
2014-07-11 11:20:00,100.57,100.57,100.52,100.55,9800.0,78.7374,78.7374,78.6982,78.7217,9800.0
2014-07-11 11:30:00,100.58,100.68,100.58,100.62,26900.0,78.7452,78.8235,78.7452,78.7765,26900.0
2014-07-11 11:40:00,100.61,100.65,100.57,100.58,6000.0,78.7687,78.8,78.7374,78.7452,6000.0
2014-07-11 11:50:00,100.57,100.59,100.54,100.58,6400.0,78.7374,78.753,78.7139,78.7452,6400.0
2014-07-11 12:00:00,100.57,100.6,100.54,100.6,5400.0,78.7374,78.7609,78.7139,78.7609,5400.0
2014-07-11 12:10:00,100.61,100.62,100.55,100.61,7300.0,78.7687,78.7765,78.7217,78.7687,7300.0
2014-07-11 12:20:00,100.59,100.6,100.55,100.6,26700.0,78.753,78.7609,78.7217,78.7609,26700.0
2014-07-11 12:30:00,100.57,100.6,100.56,100.6,4200.0,78.7374,78.7609,78.7295,78.7609,4200.0
2014-07-11 12:40:00,100.61,100.61,100.58,100.58,2500.0,78.7687,78.7687,78.7452,78.7452,2500.0
2014-07-11 12:50:00,100.6,100.65,100.6,100.63,4000.0,78.7609,78.8,78.7609,78.7843,4000.0
2014-07-11 13:00:00,100.64,100.69,100.64,100.68,7500.0,78.7922,78.8313,78.7922,78.8235,7500.0
2014-07-11 13:10:00,100.69,100.74,100.67,100.71,16400.0,78.8313,78.8705,78.8157,78.847,16400.0
2014-07-11 13:20:00,100.72,100.76,100.72,100.73,16300.0,78.8548,78.8861,78.8548,78.8626,16300.0
2014-07-11 13:30:00,100.74,100.75,100.69,100.69,9100.0,78.8705,78.8783,78.8313,78.8313,9100.0
2014-07-11 13:40:00,100.7,100.77,100.7,100.72,122200.0,78.8391,78.894,78.8391,78.8548,122200.0
2014-07-11 13:50:00,100.73,100.74,100.7,100.71,17600.0,78.8626,78.8705,78.8391,78.847,17600.0
2014-07-11 14:00:00,100.72,100.8,100.72,100.8,22900.0,78.8548,78.9174,78.8548,78.9174,22900.0
2014-07-11 14:10:00,100.77,100.8,100.76,100.77,30200.0,78.894,78.9174,78.8861,78.894,30200.0
2014-07-11 14:20:00,100.77,100.82,100.77,100.81,20300.0,78.894,78.9331,78.894,78.9253,20300.0
2014-07-11 14:30:00,100.81,100.84,100.8,100.82,9800.0,78.9253,78.9488,78.9174,78.9331,9800.0
2014-07-11 14:40:00,100.83,100.84,100.8,100.8,10200.0,78.9409,78.9488,78.9174,78.9174,10200.0
2014-07-11 14:50:00,100.79,100.81,100.76,100.79,34100.0,78.9096,78.9253,78.8861,78.9096,34100.0
2014-07-11 15:00:00,100.79,100.82,100.77,100.82,60800.0,78.9096,78.9331,78.894,78.9331,60800.0
2014-07-11 15:10:00,100.82,100.82,100.78,100.81,48300.0,78.9331,78.9331,78.9018,78.9253,48300.0
2014-07-11 15:20:00,100.82,100.85,100.79,100.84,53300.0,78.9331,78.9566,78.9096,78.9488,53300.0
2014-07-11 15:30:00,100.84,100.9,100.83,100.9,26900.0,78.9488,78.9957,78.9409,78.9957,26900.0
2014-07-11 15:40:00,100.9,100.91,100.81,100.82,41400.0,78.9957,79.0036,78.9253,78.9331,41400.0
2014-07-11 15:50:00,100.82,100.87,100.8,100.82,134500.0,78.9331,78.9722,78.9174,78.9331,134500.0
2014-07-14 09:30:00,101.33,101.46,101.33,101.37,20200.0,79.3324,79.4342,79.3324,79.3637,20200.0
2014-07-14 09:40:00,101.37,101.46,101.35,101.42,10100.0,79.3637,79.4342,79.348,79.4028,10100.0
2014-07-14 09:50:00,101.4,101.43,101.3,101.34,16400.0,79.3872,79.4107,79.3089,79.3402,16400.0
2014-07-14 10:00:00,101.37,101.39,101.35,101.35,13300.0,79.3637,79.3794,79.348,79.348,13300.0
2014-07-14 10:10:00,101.33,101.4,101.33,101.34,7100.0,79.3324,79.3872,79.3324,79.3402,7100.0
2014-07-14 10:20:00,101.34,101.35,101.29,101.3,11700.0,79.3402,79.348,79.3011,79.3089,11700.0
2014-07-14 10:30:00,101.31,101.36,101.3,101.32,44900.0,79.3167,79.3559,79.3089,79.3246,44900.0
2014-07-14 10:40:00,101.33,101.38,101.31,101.35,13800.0,79.3324,79.3715,79.3167,79.348,13800.0
2014-07-14 10:50:00,101.36,101.39,101.34,101.36,28500.0,79.3559,79.3794,79.3402,79.3559,28500.0
2014-07-14 11:00:00,101.37,101.41,101.36,101.41,29800.0,79.3637,79.395,79.3559,79.395,29800.0
2014-07-14 11:10:00,101.4,101.41,101.35,101.35,10600.0,79.3872,79.395,79.348,79.348,10600.0
2014-07-14 11:20:00,101.36,101.4,101.36,101.38,7400.0,79.3559,79.3872,79.3559,79.3715,7400.0
2014-07-14 11:30:00,101.4,101.4,101.34,101.35,22300.0,79.3872,79.3872,79.3402,79.348,22300.0
2014-07-14 11:40:00,101.33,101.4,101.33,101.38,7900.0,79.3324,79.3872,79.3324,79.3715,7900.0
2014-07-14 11:50:00,101.36,101.38,101.35,101.35,41400.0,79.3559,79.3715,79.348,79.348,41400.0
2014-07-14 12:00:00,101.33,101.35,101.33,101.35,6400.0,79.3324,79.348,79.3324,79.348,6400.0
2014-07-14 12:10:00,101.34,101.35,101.32,101.32,8200.0,79.3402,79.348,79.3246,79.3246,8200.0
2014-07-14 12:20:00,101.33,101.36,101.32,101.34,23300.0,79.3324,79.3559,79.3246,79.3402,23300.0
2014-07-14 12:30:00,101.34,101.35,101.32,101.32,11800.0,79.3402,79.348,79.3246,79.3246,11800.0
2014-07-14 12:40:00,101.33,101.35,101.3,101.3,6100.0,79.3324,79.348,79.3089,79.3089,6100.0
2014-07-14 12:50:00,101.29,101.3,101.24,101.27,12300.0,79.3011,79.3089,79.2619,79.2854,12300.0
2014-07-14 13:00:00,101.28,101.28,101.26,101.27,5000.0,79.2932,79.2932,79.2776,79.2854,5000.0
2014-07-14 13:10:00,101.26,101.27,101.25,101.25,3700.0,79.2776,79.2854,79.2698,79.2698,3700.0
2014-07-14 13:20:00,101.25,101.29,101.25,101.27,12600.0,79.2698,79.3011,79.2698,79.2854,12600.0
2014-07-14 13:30:00,101.27,101.29,101.25,101.26,9500.0,79.2854,79.3011,79.2698,79.2776,9500.0
2014-07-14 13:40:00,101.26,101.3,101.25,101.25,84100.0,79.2776,79.3089,79.2698,79.2698,84100.0
2014-07-14 13:50:00,101.26,101.27,101.24,101.25,67300.0,79.2776,79.2854,79.2619,79.2698,67300.0
2014-07-14 14:00:00,101.26,101.29,101.23,101.27,40300.0,79.2776,79.3011,79.2541,79.2854,40300.0
2014-07-14 14:10:00,101.26,101.27,101.22,101.25,19400.0,79.2776,79.2854,79.2463,79.2698,19400.0
2014-07-14 14:20:00,101.25,101.27,101.23,101.23,25600.0,79.2698,79.2854,79.2541,79.2541,25600.0
2014-07-14 14:30:00,101.23,101.25,101.22,101.24,31600.0,79.2541,79.2698,79.2463,79.2619,31600.0
2014-07-14 14:40:00,101.25,101.25,101.23,101.24,25900.0,79.2698,79.2698,79.2541,79.2619,25900.0
2014-07-14 14:50:00,101.23,101.26,101.22,101.26,47400.0,79.2541,79.2776,79.2463,79.2776,47400.0
2014-07-14 15:00:00,101.25,101.25,101.22,101.23,37500.0,79.2698,79.2698,79.2463,79.2541,37500.0
2014-07-14 15:10:00,101.23,101.24,101.19,101.2,13100.0,79.2541,79.2619,79.2228,79.2306,13100.0
2014-07-14 15:20:00,101.19,101.2,101.18,101.2,15700.0,79.2228,79.2306,79.2149,79.2306,15700.0
2014-07-14 15:30:00,101.19,101.22,101.18,101.2,89700.0,79.2228,79.2463,79.2149,79.2306,89700.0
2014-07-14 15:40:00,101.2,101.22,101.18,101.2,53100.0,79.2306,79.2463,79.2149,79.2306,53100.0
2014-07-14 15:50:00,101.2,101.23,101.17,101.21,54400.0,79.2306,79.2541,79.2071,79.2384,54400.0
2014-07-15 09:30:00,101.33,101.56,101.33,101.54,31900.0,79.3324,79.5125,79.3324,79.4968,31900.0
2014-07-15 09:40:00,101.56,101.61,101.52,101.54,25400.0,79.5125,79.5516,79.4811,79.4968,25400.0
2014-07-15 09:50:00,101.55,101.59,101.4,101.42,15300.0,79.5046,79.5359,79.3872,79.4028,15300.0
2014-07-15 10:00:00,101.46,101.57,101.46,101.57,10300.0,79.4342,79.5203,79.4342,79.5203,10300.0
2014-07-15 10:10:00,101.55,101.57,101.32,101.42,23500.0,79.5046,79.5203,79.3246,79.4028,23500.0
2014-07-15 10:20:00,101.42,101.45,101.37,101.41,20000.0,79.4028,79.4263,79.3637,79.395,20000.0
2014-07-15 10:30:00,101.41,101.46,101.27,101.27,20500.0,79.395,79.4342,79.2854,79.2854,20500.0
2014-07-15 10:40:00,101.26,101.26,101.05,101.06,36100.0,79.2776,79.2776,79.1132,79.121,36100.0
2014-07-15 10:50:00,101.03,101.21,101.0,101.18,30000.0,79.0975,79.2384,79.074,79.2149,30000.0
2014-07-15 11:00:00,101.16,101.17,101.1,101.16,43800.0,79.1993,79.2071,79.1523,79.1993,43800.0
2014-07-15 11:10:00,101.21,101.29,101.21,101.29,20300.0,79.2384,79.3011,79.2384,79.3011,20300.0
2014-07-15 11:20:00,101.28,101.31,101.24,101.24,10600.0,79.2932,79.3167,79.2619,79.2619,10600.0
2014-07-15 11:30:00,101.24,101.24,101.14,101.19,18000.0,79.2619,79.2619,79.1836,79.2228,18000.0
2014-07-15 11:40:00,101.16,101.18,101.09,101.14,13500.0,79.1993,79.2149,79.1445,79.1836,13500.0
2014-07-15 11:50:00,101.15,101.17,100.96,100.98,26700.0,79.1915,79.2071,79.0427,79.0584,26700.0
2014-07-15 12:00:00,100.98,101.02,100.91,100.99,32100.0,79.0584,79.0897,79.0036,79.0662,32100.0
2014-07-15 12:10:00,101.01,101.06,100.97,101.03,19500.0,79.0819,79.121,79.0505,79.0975,19500.0
2014-07-15 12:20:00,101.04,101.12,101.01,101.08,16700.0,79.1053,79.168,79.0819,79.1367,16700.0
2014-07-15 12:30:00,101.11,101.17,101.09,101.17,13600.0,79.1601,79.2071,79.1445,79.2071,13600.0
2014-07-15 12:40:00,101.17,101.22,101.17,101.22,13100.0,79.2071,79.2463,79.2071,79.2463,13100.0
2014-07-15 12:50:00,101.18,101.19,101.13,101.13,3100.0,79.2149,79.2228,79.1758,79.1758,3100.0
2014-07-15 13:00:00,101.14,101.18,101.13,101.18,16100.0,79.1836,79.2149,79.1758,79.2149,16100.0
2014-07-15 13:10:00,101.17,101.36,101.17,101.35,30100.0,79.2071,79.3559,79.2071,79.348,30100.0
2014-07-15 13:20:00,101.36,101.36,101.25,101.26,12600.0,79.3559,79.3559,79.2698,79.2776,12600.0
2014-07-15 13:30:00,101.27,101.33,101.26,101.27,15500.0,79.2854,79.3324,79.2776,79.2854,15500.0
2014-07-15 13:40:00,101.27,101.32,101.26,101.3,24600.0,79.2854,79.3246,79.2776,79.3089,24600.0
2014-07-15 13:50:00,101.31,101.34,101.25,101.27,27800.0,79.3167,79.3402,79.2698,79.2854,27800.0
2014-07-15 14:00:00,101.27,101.33,101.25,101.31,27400.0,79.2854,79.3324,79.2698,79.3167,27400.0
2014-07-15 14:10:00,101.29,101.4,101.29,101.39,39600.0,79.3011,79.3872,79.3011,79.3794,39600.0
2014-07-15 14:20:00,101.39,101.42,101.36,101.4,13700.0,79.3794,79.4028,79.3559,79.3872,13700.0
2014-07-15 14:30:00,101.39,101.39,101.33,101.34,11000.0,79.3794,79.3794,79.3324,79.3402,11000.0
2014-07-15 14:40:00,101.33,101.39,101.33,101.35,14000.0,79.3324,79.3794,79.3324,79.348,14000.0
2014-07-15 14:50:00,101.36,101.41,101.35,101.41,53300.0,79.3559,79.395,79.348,79.395,53300.0
2014-07-15 15:00:00,101.4,101.41,101.3,101.31,33800.0,79.3872,79.395,79.3089,79.3167,33800.0
2014-07-15 15:10:00,101.29,101.35,101.26,101.33,21400.0,79.3011,79.348,79.2776,79.3324,21400.0
2014-07-15 15:20:00,101.33,101.33,101.28,101.31,17500.0,79.3324,79.3324,79.2932,79.3167,17500.0
2014-07-15 15:30:00,101.3,101.32,101.28,101.32,26400.0,79.3089,79.3246,79.2932,79.3246,26400.0
2014-07-15 15:40:00,101.32,101.35,101.3,101.31,83200.0,79.3246,79.348,79.3089,79.3167,83200.0
2014-07-15 15:50:00,101.31,101.36,101.3,101.31,44500.0,79.3167,79.3559,79.3089,79.3167,44500.0
2014-07-16 09:30:00,101.75,101.87,101.75,101.83,26000.0,79.6612,79.7552,79.6612,79.7238,26000.0
2014-07-16 09:40:00,101.81,101.83,101.66,101.67,18900.0,79.7082,79.7238,79.5907,79.5986,18900.0
2014-07-16 09:50:00,101.7,101.71,101.59,101.7,13300.0,79.6221,79.6299,79.5359,79.6221,13300.0
2014-07-16 10:00:00,101.71,101.82,101.71,101.8,22800.0,79.6299,79.716,79.6299,79.7004,22800.0
2014-07-16 10:10:00,101.78,101.81,101.69,101.74,28000.0,79.6847,79.7082,79.6142,79.6534,28000.0
2014-07-16 10:20:00,101.73,101.74,101.67,101.69,15100.0,79.6455,79.6534,79.5986,79.6142,15100.0
2014-07-16 10:30:00,101.71,101.72,101.65,101.68,16200.0,79.6299,79.6377,79.5829,79.6064,16200.0
2014-07-16 10:40:00,101.66,101.7,101.57,101.57,22700.0,79.5907,79.6221,79.5203,79.5203,22700.0
2014-07-16 10:50:00,101.56,101.64,101.55,101.63,13100.0,79.5125,79.5751,79.5046,79.5673,13100.0
2014-07-16 11:00:00,101.6,101.71,101.59,101.68,9200.0,79.5438,79.6299,79.5359,79.6064,9200.0
2014-07-16 11:10:00,101.69,101.71,101.68,101.68,4200.0,79.6142,79.6299,79.6064,79.6064,4200.0
2014-07-16 11:20:00,101.66,101.66,101.63,101.65,18100.0,79.5907,79.5907,79.5673,79.5829,18100.0
2014-07-16 11:30:00,101.65,101.66,101.55,101.55,10400.0,79.5829,79.5907,79.5046,79.5046,10400.0
2014-07-16 11:40:00,101.54,101.61,101.54,101.58,19000.0,79.4968,79.5516,79.4968,79.5281,19000.0
2014-07-16 11:50:00,101.59,101.63,101.59,101.63,11100.0,79.5359,79.5673,79.5359,79.5673,11100.0
2014-07-16 12:00:00,101.64,101.74,101.63,101.72,17400.0,79.5751,79.6534,79.5673,79.6377,17400.0
2014-07-16 12:10:00,101.74,101.78,101.72,101.78,9300.0,79.6534,79.6847,79.6377,79.6847,9300.0
2014-07-16 12:20:00,101.77,101.8,101.77,101.8,4400.0,79.6769,79.7004,79.6769,79.7004,4400.0
2014-07-16 12:30:00,101.81,101.84,101.81,101.81,5900.0,79.7082,79.7317,79.7082,79.7082,5900.0
2014-07-16 12:40:00,101.81,101.82,101.8,101.8,15700.0,79.7082,79.716,79.7004,79.7004,15700.0
2014-07-16 12:50:00,101.8,101.84,101.8,101.84,4700.0,79.7004,79.7317,79.7004,79.7317,4700.0
2014-07-16 13:00:00,101.84,101.87,101.82,101.83,15800.0,79.7317,79.7552,79.716,79.7238,15800.0
2014-07-16 13:10:00,101.83,101.84,101.83,101.83,10000.0,79.7238,79.7317,79.7238,79.7238,10000.0
2014-07-16 13:20:00,101.83,101.85,101.82,101.85,25600.0,79.7238,79.7395,79.716,79.7395,25600.0
2014-07-16 13:30:00,101.85,101.87,101.82,101.83,14100.0,79.7395,79.7552,79.716,79.7238,14100.0
2014-07-16 13:40:00,101.83,101.89,101.83,101.87,4600.0,79.7238,79.7708,79.7238,79.7552,4600.0
2014-07-16 13:50:00,101.87,101.91,101.87,101.9,4800.0,79.7552,79.7865,79.7552,79.7786,4800.0
2014-07-16 14:00:00,101.9,101.96,101.88,101.95,10500.0,79.7786,79.8256,79.763,79.8178,10500.0
2014-07-16 14:10:00,101.95,101.96,101.94,101.94,7900.0,79.8178,79.8256,79.81,79.81,7900.0
2014-07-16 14:20:00,101.94,101.94,101.91,101.92,7100.0,79.81,79.81,79.7865,79.7943,7100.0
2014-07-16 14:30:00,101.93,101.94,101.87,101.87,10500.0,79.8021,79.81,79.7552,79.7552,10500.0
2014-07-16 14:40:00,101.86,101.87,101.83,101.86,17800.0,79.7473,79.7552,79.7238,79.7473,17800.0
2014-07-16 14:50:00,101.87,101.88,101.82,101.82,33400.0,79.7552,79.763,79.716,79.716,33400.0
2014-07-16 15:00:00,101.82,101.84,101.81,101.83,25400.0,79.716,79.7317,79.7082,79.7238,25400.0
2014-07-16 15:10:00,101.83,101.85,101.81,101.83,12200.0,79.7238,79.7395,79.7082,79.7238,12200.0
2014-07-16 15:20:00,101.83,101.9,101.83,101.9,5800.0,79.7238,79.7786,79.7238,79.7786,5800.0
2014-07-16 15:30:00,101.89,101.9,101.87,101.88,19200.0,79.7708,79.7786,79.7552,79.763,19200.0
2014-07-16 15:40:00,101.89,101.89,101.83,101.84,14900.0,79.7708,79.7708,79.7238,79.7317,14900.0
2014-07-16 15:50:00,101.84,101.94,101.84,101.92,20600.0,79.7317,79.81,79.7317,79.7943,20600.0
2014-07-17 09:30:00,101.66,101.74,101.53,101.73,23000.0,79.5907,79.6534,79.489,79.6455,23000.0
2014-07-17 09:40:00,101.7,101.78,101.7,101.73,17100.0,79.6221,79.6847,79.6221,79.6455,17100.0
2014-07-17 09:50:00,101.7,101.87,101.69,101.85,22600.0,79.6221,79.7552,79.6142,79.7395,22600.0
2014-07-17 10:00:00,101.87,101.92,101.81,101.84,28500.0,79.7552,79.7943,79.7082,79.7317,28500.0
2014-07-17 10:10:00,101.83,101.88,101.8,101.87,6800.0,79.7238,79.763,79.7004,79.7552,6800.0
2014-07-17 10:20:00,101.92,102.01,101.91,101.99,40500.0,79.7943,79.8648,79.7865,79.8491,40500.0
2014-07-17 10:30:00,101.99,102.02,101.92,101.93,16800.0,79.8491,79.8726,79.7943,79.8021,16800.0
2014-07-17 10:40:00,101.95,101.95,101.86,101.87,16200.0,79.8178,79.8178,79.7473,79.7552,16200.0
2014-07-17 10:50:00,101.84,101.87,101.8,101.8,15300.0,79.7317,79.7552,79.7004,79.7004,15300.0
2014-07-17 11:00:00,101.8,101.82,101.72,101.73,31400.0,79.7004,79.716,79.6377,79.6455,31400.0
2014-07-17 11:10:00,101.72,101.72,101.5,101.58,41400.0,79.6377,79.6377,79.4655,79.5281,41400.0
2014-07-17 11:20:00,101.57,101.6,101.4,101.42,32600.0,79.5203,79.5438,79.3872,79.4028,32600.0
2014-07-17 11:30:00,101.39,101.56,101.3,101.5,38000.0,79.3794,79.5125,79.3089,79.4655,38000.0
2014-07-17 11:40:00,101.49,101.52,101.41,101.5,18900.0,79.4576,79.4811,79.395,79.4655,18900.0
2014-07-17 11:50:00,101.49,101.52,101.38,101.39,12800.0,79.4576,79.4811,79.3715,79.3794,12800.0
2014-07-17 12:00:00,101.39,101.39,101.2,101.29,44600.0,79.3794,79.3794,79.2306,79.3011,44600.0
2014-07-17 12:10:00,101.31,101.41,101.31,101.38,13900.0,79.3167,79.395,79.3167,79.3715,13900.0
2014-07-17 12:20:00,101.38,101.4,101.31,101.4,18900.0,79.3715,79.3872,79.3167,79.3872,18900.0
2014-07-17 12:30:00,101.39,101.52,101.36,101.51,17700.0,79.3794,79.4811,79.3559,79.4733,17700.0
2014-07-17 12:40:00,101.5,101.51,101.44,101.47,11700.0,79.4655,79.4733,79.4185,79.442,11700.0
2014-07-17 12:50:00,101.47,101.54,101.44,101.52,14300.0,79.442,79.4968,79.4185,79.4811,14300.0
2014-07-17 13:00:00,101.54,101.61,101.54,101.6,18800.0,79.4968,79.5516,79.4968,79.5438,18800.0
2014-07-17 13:10:00,101.61,101.71,101.61,101.64,8600.0,79.5516,79.6299,79.5516,79.5751,8600.0
2014-07-17 13:20:00,101.64,101.64,101.53,101.56,7500.0,79.5751,79.5751,79.489,79.5125,7500.0
2014-07-17 13:30:00,101.56,101.63,101.48,101.49,28900.0,79.5125,79.5673,79.4498,79.4576,28900.0
2014-07-17 13:40:00,101.46,101.51,101.4,101.5,16000.0,79.4342,79.4733,79.3872,79.4655,16000.0
2014-07-17 13:50:00,101.48,101.51,101.42,101.46,22900.0,79.4498,79.4733,79.4028,79.4342,22900.0
2014-07-17 14:00:00,101.45,101.45,101.32,101.33,28100.0,79.4263,79.4263,79.3246,79.3324,28100.0
2014-07-17 14:10:00,101.34,101.44,101.34,101.37,40100.0,79.3402,79.4185,79.3402,79.3637,40100.0
2014-07-17 14:20:00,101.38,101.39,101.26,101.31,19100.0,79.3715,79.3794,79.2776,79.3167,19100.0
2014-07-17 14:30:00,101.3,101.38,101.3,101.38,10700.0,79.3089,79.3715,79.3089,79.3715,10700.0
2014-07-17 14:40:00,101.39,101.41,101.3,101.3,12000.0,79.3794,79.395,79.3089,79.3089,12000.0
2014-07-17 14:50:00,101.29,101.37,101.27,101.32,15800.0,79.3011,79.3637,79.2854,79.3246,15800.0
2014-07-17 15:00:00,101.3,101.3,101.18,101.2,49200.0,79.3089,79.3089,79.2149,79.2306,49200.0
2014-07-17 15:10:00,101.19,101.23,100.95,100.97,57800.0,79.2228,79.2541,79.0349,79.0505,57800.0
2014-07-17 15:20:00,100.98,101.06,100.94,100.95,59400.0,79.0584,79.121,79.027,79.0349,59400.0
2014-07-17 15:30:00,100.94,101.01,100.85,100.9,29400.0,79.027,79.0819,78.9566,78.9957,29400.0
2014-07-17 15:40:00,100.9,100.9,100.72,100.88,159000.0,78.9957,78.9957,78.8548,78.9801,159000.0
2014-07-17 15:50:00,100.89,100.89,100.79,100.8,113400.0,78.9879,78.9879,78.9096,78.9174,113400.0
2014-07-18 09:30:00,101.06,101.16,100.92,101.11,42700.0,79.121,79.1993,79.0114,79.1601,42700.0
2014-07-18 09:40:00,101.09,101.09,100.99,101.02,27300.0,79.1445,79.1445,79.0662,79.0897,27300.0
2014-07-18 09:50:00,101.0,101.15,100.99,101.13,18600.0,79.074,79.1915,79.0662,79.1758,18600.0
2014-07-18 10:00:00,101.12,101.15,101.07,101.12,11200.0,79.168,79.1915,79.1288,79.168,11200.0
2014-07-18 10:10:00,101.11,101.16,101.05,101.1,10600.0,79.1601,79.1993,79.1132,79.1523,10600.0
2014-07-18 10:20:00,101.11,101.17,101.11,101.17,7800.0,79.1601,79.2071,79.1601,79.2071,7800.0
2014-07-18 10:30:00,101.21,101.22,101.17,101.19,15700.0,79.2384,79.2463,79.2071,79.2228,15700.0
2014-07-18 10:40:00,101.17,101.17,101.1,101.17,73400.0,79.2071,79.2071,79.1523,79.2071,73400.0
2014-07-18 10:50:00,101.16,101.37,101.16,101.35,42100.0,79.1993,79.3637,79.1993,79.348,42100.0
2014-07-18 11:00:00,101.36,101.37,101.29,101.3,28200.0,79.3559,79.3637,79.3011,79.3089,28200.0
2014-07-18 11:10:00,101.29,101.38,101.28,101.36,23400.0,79.3011,79.3715,79.2932,79.3559,23400.0
2014-07-18 11:20:00,101.36,101.37,101.31,101.31,25000.0,79.3559,79.3637,79.3167,79.3167,25000.0
2014-07-18 11:30:00,101.33,101.48,101.32,101.47,33500.0,79.3324,79.4498,79.3246,79.442,33500.0
2014-07-18 11:40:00,101.47,101.49,101.43,101.48,14900.0,79.442,79.4576,79.4107,79.4498,14900.0
2014-07-18 11:50:00,101.49,101.5,101.39,101.42,16300.0,79.4576,79.4655,79.3794,79.4028,16300.0
2014-07-18 12:00:00,101.41,101.45,101.41,101.44,30500.0,79.395,79.4263,79.395,79.4185,30500.0
2014-07-18 12:10:00,101.43,101.46,101.43,101.45,12000.0,79.4107,79.4342,79.4107,79.4263,12000.0
2014-07-18 12:20:00,101.48,101.54,101.48,101.53,19100.0,79.4498,79.4968,79.4498,79.489,19100.0
2014-07-18 12:30:00,101.55,101.55,101.51,101.52,6700.0,79.5046,79.5046,79.4733,79.4811,6700.0
2014-07-18 12:40:00,101.53,101.53,101.5,101.52,4500.0,79.489,79.489,79.4655,79.4811,4500.0
2014-07-18 12:50:00,101.53,101.53,101.5,101.51,5700.0,79.489,79.489,79.4655,79.4733,5700.0
2014-07-18 13:00:00,101.48,101.48,101.43,101.44,10400.0,79.4498,79.4498,79.4107,79.4185,10400.0
2014-07-18 13:10:00,101.43,101.44,101.38,101.42,7900.0,79.4107,79.4185,79.3715,79.4028,7900.0
2014-07-18 13:20:00,101.42,101.45,101.37,101.37,25100.0,79.4028,79.4263,79.3637,79.3637,25100.0
2014-07-18 13:30:00,101.37,101.44,101.35,101.42,31200.0,79.3637,79.4185,79.348,79.4028,31200.0
2014-07-18 13:40:00,101.43,101.48,101.43,101.45,10900.0,79.4107,79.4498,79.4107,79.4263,10900.0
2014-07-18 13:50:00,101.44,101.51,101.43,101.5,9400.0,79.4185,79.4733,79.4107,79.4655,9400.0
2014-07-18 14:00:00,101.5,101.51,101.43,101.47,13500.0,79.4655,79.4733,79.4107,79.442,13500.0
2014-07-18 14:10:00,101.47,101.54,101.47,101.53,6300.0,79.442,79.4968,79.442,79.489,6300.0
2014-07-18 14:20:00,101.53,101.63,101.53,101.63,18900.0,79.489,79.5673,79.489,79.5673,18900.0
2014-07-18 14:30:00,101.62,101.65,101.6,101.62,13600.0,79.5594,79.5829,79.5438,79.5594,13600.0
2014-07-18 14:40:00,101.6,101.63,101.59,101.6,20300.0,79.5438,79.5673,79.5359,79.5438,20300.0
2014-07-18 14:50:00,101.6,101.62,101.59,101.6,25500.0,79.5438,79.5594,79.5359,79.5438,25500.0
2014-07-18 15:00:00,101.59,101.68,101.58,101.68,24700.0,79.5359,79.6064,79.5281,79.6064,24700.0
2014-07-18 15:10:00,101.68,101.72,101.66,101.72,17900.0,79.6064,79.6377,79.5907,79.6377,17900.0
2014-07-18 15:20:00,101.72,101.73,101.67,101.67,47000.0,79.6377,79.6455,79.5986,79.5986,47000.0
2014-07-18 15:30:00,101.66,101.69,101.64,101.64,11500.0,79.5907,79.6142,79.5751,79.5751,11500.0
2014-07-18 15:40:00,101.64,101.65,101.59,101.61,19100.0,79.5751,79.5829,79.5359,79.5516,19100.0
2014-07-18 15:50:00,101.62,101.67,101.61,101.67,45500.0,79.5594,79.5986,79.5516,79.5986,45500.0
2014-07-21 09:30:00,101.35,101.37,101.17,101.26,39100.0,79.348,79.3637,79.2071,79.2776,39100.0
2014-07-21 09:40:00,101.23,101.37,101.19,101.35,24800.0,79.2541,79.3637,79.2228,79.348,24800.0
2014-07-21 09:50:00,101.33,101.42,101.32,101.38,17700.0,79.3324,79.4028,79.3246,79.3715,17700.0
2014-07-21 10:00:00,101.39,101.41,101.32,101.32,15300.0,79.3794,79.395,79.3246,79.3246,15300.0
2014-07-21 10:10:00,101.3,101.33,101.21,101.25,31000.0,79.3089,79.3324,79.2384,79.2698,31000.0
2014-07-21 10:20:00,101.24,101.31,101.22,101.28,43000.0,79.2619,79.3167,79.2463,79.2932,43000.0
2014-07-21 10:30:00,101.25,101.25,101.12,101.12,50100.0,79.2698,79.2698,79.168,79.168,50100.0
2014-07-21 10:40:00,101.11,101.11,101.02,101.07,25300.0,79.1601,79.1601,79.0897,79.1288,25300.0
2014-07-21 10:50:00,101.08,101.12,101.06,101.07,17400.0,79.1367,79.168,79.121,79.1288,17400.0
2014-07-21 11:00:00,101.06,101.14,101.01,101.12,21400.0,79.121,79.1836,79.0819,79.168,21400.0
2014-07-21 11:10:00,101.12,101.13,101.08,101.11,14100.0,79.168,79.1758,79.1367,79.1601,14100.0
2014-07-21 11:20:00,101.12,101.22,101.12,101.2,222900.0,79.168,79.2463,79.168,79.2306,222900.0
2014-07-21 11:30:00,101.19,101.2,101.14,101.18,133100.0,79.2228,79.2306,79.1836,79.2149,133100.0
2014-07-21 11:40:00,101.19,101.23,101.13,101.18,105700.0,79.2228,79.2541,79.1758,79.2149,105700.0
2014-07-21 11:50:00,101.18,101.31,101.18,101.3,59500.0,79.2149,79.3167,79.2149,79.3089,59500.0
2014-07-21 12:00:00,101.3,101.31,101.23,101.24,17200.0,79.3089,79.3167,79.2541,79.2619,17200.0
2014-07-21 12:10:00,101.25,101.28,101.23,101.25,12400.0,79.2698,79.2932,79.2541,79.2698,12400.0
2014-07-21 12:20:00,101.25,101.25,101.21,101.22,5700.0,79.2698,79.2698,79.2384,79.2463,5700.0
2014-07-21 12:30:00,101.21,101.27,101.21,101.27,72200.0,79.2384,79.2854,79.2384,79.2854,72200.0
2014-07-21 12:40:00,101.27,101.27,101.22,101.26,8900.0,79.2854,79.2854,79.2463,79.2776,8900.0
2014-07-21 12:50:00,101.24,101.25,101.23,101.24,4000.0,79.2619,79.2698,79.2541,79.2619,4000.0
2014-07-21 13:00:00,101.24,101.3,101.24,101.3,4100.0,79.2619,79.3089,79.2619,79.3089,4100.0
2014-07-21 13:10:00,101.32,101.34,101.31,101.34,3100.0,79.3246,79.3402,79.3167,79.3402,3100.0
2014-07-21 13:20:00,101.34,101.42,101.34,101.42,64600.0,79.3402,79.4028,79.3402,79.4028,64600.0
2014-07-21 13:30:00,101.41,101.41,101.38,101.39,17500.0,79.395,79.395,79.3715,79.3794,17500.0
2014-07-21 13:40:00,101.39,101.5,101.39,101.49,22500.0,79.3794,79.4655,79.3794,79.4576,22500.0
2014-07-21 13:50:00,101.48,101.49,101.47,101.47,18000.0,79.4498,79.4576,79.442,79.442,18000.0
2014-07-21 14:00:00,101.48,101.52,101.47,101.52,11600.0,79.4498,79.4811,79.442,79.4811,11600.0
2014-07-21 14:10:00,101.51,101.52,101.46,101.47,18700.0,79.4733,79.4811,79.4342,79.442,18700.0
2014-07-21 14:20:00,101.47,101.48,101.43,101.46,5800.0,79.442,79.4498,79.4107,79.4342,5800.0
2014-07-21 14:30:00,101.46,101.47,101.42,101.47,9900.0,79.4342,79.442,79.4028,79.442,9900.0
2014-07-21 14:40:00,101.47,101.5,101.46,101.49,9800.0,79.442,79.4655,79.4342,79.4576,9800.0
2014-07-21 14:50:00,101.5,101.55,101.49,101.53,10200.0,79.4655,79.5046,79.4576,79.489,10200.0
2014-07-21 15:00:00,101.52,101.54,101.49,101.52,14200.0,79.4811,79.4968,79.4576,79.4811,14200.0
2014-07-21 15:10:00,101.51,101.53,101.48,101.52,16400.0,79.4733,79.489,79.4498,79.4811,16400.0
2014-07-21 15:20:00,101.52,101.57,101.52,101.57,27200.0,79.4811,79.5203,79.4811,79.5203,27200.0
2014-07-21 15:30:00,101.57,101.57,101.53,101.55,14000.0,79.5203,79.5203,79.489,79.5046,14000.0
2014-07-21 15:40:00,101.54,101.55,101.49,101.49,22600.0,79.4968,79.5046,79.4576,79.4576,22600.0
2014-07-21 15:50:00,101.5,101.52,101.45,101.48,61400.0,79.4655,79.4811,79.4263,79.4498,61400.0
2014-07-22 09:30:00,101.89,101.97,101.84,101.91,18700.0,79.7708,79.8334,79.7317,79.7865,18700.0
2014-07-22 09:40:00,101.9,101.92,101.8,101.91,18600.0,79.7786,79.7943,79.7004,79.7865,18600.0
2014-07-22 09:50:00,101.92,101.97,101.89,101.89,9000.0,79.7943,79.8334,79.7708,79.7708,9000.0
2014-07-22 10:00:00,101.92,102.01,101.89,101.98,16700.0,79.7943,79.8648,79.7708,79.8413,16700.0
2014-07-22 10:10:00,101.99,102.01,101.91,101.94,93300.0,79.8491,79.8648,79.7865,79.81,93300.0
2014-07-22 10:20:00,101.92,101.98,101.92,101.94,19200.0,79.7943,79.8413,79.7943,79.81,19200.0
2014-07-22 10:30:00,101.95,101.98,101.89,101.92,11000.0,79.8178,79.8413,79.7708,79.7943,11000.0
2014-07-22 10:40:00,101.9,101.98,101.89,101.98,8600.0,79.7786,79.8413,79.7708,79.8413,8600.0
2014-07-22 10:50:00,101.97,101.98,101.95,101.97,9100.0,79.8334,79.8413,79.8178,79.8334,9100.0
2014-07-22 11:00:00,101.98,102.07,101.97,102.04,94600.0,79.8413,79.9117,79.8334,79.8882,94600.0
2014-07-22 11:10:00,102.04,102.04,101.98,102.0,24700.0,79.8882,79.8882,79.8413,79.8569,24700.0
2014-07-22 11:20:00,102.01,102.02,101.98,102.0,24700.0,79.8648,79.8726,79.8413,79.8569,24700.0
2014-07-22 11:30:00,101.99,102.01,101.96,101.98,13200.0,79.8491,79.8648,79.8256,79.8413,13200.0
2014-07-22 11:40:00,101.98,102.01,101.98,102.01,11500.0,79.8413,79.8648,79.8413,79.8648,11500.0
2014-07-22 11:50:00,101.99,102.02,101.99,102.01,5700.0,79.8491,79.8726,79.8491,79.8648,5700.0
2014-07-22 12:00:00,102.0,102.06,102.0,102.04,13900.0,79.8569,79.9039,79.8569,79.8882,13900.0
2014-07-22 12:10:00,102.04,102.07,102.03,102.05,14600.0,79.8882,79.9117,79.8804,79.8961,14600.0
2014-07-22 12:20:00,102.04,102.06,102.02,102.05,8100.0,79.8882,79.9039,79.8726,79.8961,8100.0
2014-07-22 12:30:00,102.06,102.08,102.05,102.07,14000.0,79.9039,79.9196,79.8961,79.9117,14000.0
2014-07-22 12:40:00,102.07,102.07,102.01,102.03,8300.0,79.9117,79.9117,79.8648,79.8804,8300.0
2014-07-22 12:50:00,102.03,102.03,102.01,102.01,6300.0,79.8804,79.8804,79.8648,79.8648,6300.0
2014-07-22 13:00:00,102.0,102.02,101.99,102.02,7600.0,79.8569,79.8726,79.8491,79.8726,7600.0
2014-07-22 13:10:00,102.04,102.06,102.01,102.05,20200.0,79.8882,79.9039,79.8648,79.8961,20200.0
2014-07-22 13:20:00,102.05,102.06,102.02,102.03,28200.0,79.8961,79.9039,79.8726,79.8804,28200.0
2014-07-22 13:30:00,102.02,102.03,101.99,102.0,5600.0,79.8726,79.8804,79.8491,79.8569,5600.0
2014-07-22 13:40:00,102.0,102.02,101.96,102.02,27700.0,79.8569,79.8726,79.8256,79.8726,27700.0
2014-07-22 13:50:00,102.01,102.03,102.0,102.02,6900.0,79.8648,79.8804,79.8569,79.8726,6900.0
2014-07-22 14:00:00,102.02,102.05,102.01,102.05,13400.0,79.8726,79.8961,79.8648,79.8961,13400.0
2014-07-22 14:10:00,102.06,102.06,102.02,102.03,15900.0,79.9039,79.9039,79.8726,79.8804,15900.0
2014-07-22 14:20:00,102.02,102.05,102.01,102.03,24600.0,79.8726,79.8961,79.8648,79.8804,24600.0
2014-07-22 14:30:00,102.03,102.03,101.98,101.99,9500.0,79.8804,79.8804,79.8413,79.8491,9500.0
2014-07-22 14:40:00,101.98,101.99,101.88,101.88,17100.0,79.8413,79.8491,79.763,79.763,17100.0
2014-07-22 14:50:00,101.86,101.92,101.84,101.91,16400.0,79.7473,79.7943,79.7317,79.7865,16400.0
2014-07-22 15:00:00,101.91,101.95,101.89,101.95,34200.0,79.7865,79.8178,79.7708,79.8178,34200.0
2014-07-22 15:10:00,101.95,101.96,101.94,101.94,10800.0,79.8178,79.8256,79.81,79.81,10800.0
2014-07-22 15:20:00,101.93,101.96,101.91,101.96,31300.0,79.8021,79.8256,79.7865,79.8256,31300.0
2014-07-22 15:30:00,101.97,102.01,101.96,101.97,15700.0,79.8334,79.8648,79.8256,79.8334,15700.0
2014-07-22 15:40:00,101.96,101.98,101.93,101.94,151900.0,79.8256,79.8413,79.8021,79.81,151900.0
2014-07-22 15:50:00,101.95,101.95,101.9,101.91,97000.0,79.8178,79.8178,79.7786,79.7865,97000.0
2014-07-23 09:30:00,101.95,101.98,101.82,101.86,38700.0,79.8178,79.8413,79.716,79.7473,38700.0
2014-07-23 09:40:00,101.87,101.88,101.73,101.81,30300.0,79.7552,79.763,79.6455,79.7082,30300.0
2014-07-23 09:50:00,101.8,101.88,101.8,101.8,19100.0,79.7004,79.763,79.7004,79.7004,19100.0
2014-07-23 10:00:00,101.82,101.85,101.77,101.83,52800.0,79.716,79.7395,79.6769,79.7238,52800.0
2014-07-23 10:10:00,101.83,101.94,101.82,101.91,26500.0,79.7238,79.81,79.716,79.7865,26500.0
2014-07-23 10:20:00,101.92,101.97,101.87,101.97,22500.0,79.7943,79.8334,79.7552,79.8334,22500.0
2014-07-23 10:30:00,101.97,102.06,101.97,102.06,36900.0,79.8334,79.9039,79.8334,79.9039,36900.0
2014-07-23 10:40:00,102.05,102.08,102.05,102.06,18800.0,79.8961,79.9196,79.8961,79.9039,18800.0
2014-07-23 10:50:00,102.07,102.08,102.03,102.04,19700.0,79.9117,79.9196,79.8804,79.8882,19700.0
2014-07-23 11:00:00,102.05,102.07,102.03,102.06,24600.0,79.8961,79.9117,79.8804,79.9039,24600.0
2014-07-23 11:10:00,102.07,102.1,102.05,102.07,21900.0,79.9117,79.9352,79.8961,79.9117,21900.0
2014-07-23 11:20:00,102.08,102.09,102.06,102.07,29100.0,79.9196,79.9274,79.9039,79.9117,29100.0
2014-07-23 11:30:00,102.08,102.11,102.08,102.08,31900.0,79.9196,79.9431,79.9196,79.9196,31900.0
2014-07-23 11:40:00,102.08,102.09,102.06,102.08,23600.0,79.9196,79.9274,79.9039,79.9196,23600.0
2014-07-23 11:50:00,102.09,102.12,102.09,102.1,32500.0,79.9274,79.9509,79.9274,79.9352,32500.0
2014-07-23 12:00:00,102.11,102.11,102.05,102.06,81200.0,79.9431,79.9431,79.8961,79.9039,81200.0
2014-07-23 12:10:00,102.08,102.09,102.05,102.05,28500.0,79.9196,79.9274,79.8961,79.8961,28500.0
2014-07-23 12:20:00,102.05,102.06,102.01,102.01,29000.0,79.8961,79.9039,79.8648,79.8648,29000.0
2014-07-23 12:30:00,102.0,102.01,101.89,101.91,66200.0,79.8569,79.8648,79.7708,79.7865,66200.0
2014-07-23 12:40:00,101.91,101.95,101.91,101.91,45800.0,79.7865,79.8178,79.7865,79.7865,45800.0
2014-07-23 12:50:00,101.91,101.94,101.87,101.94,38500.0,79.7865,79.81,79.7552,79.81,38500.0
2014-07-23 13:00:00,101.94,101.97,101.93,101.94,15100.0,79.81,79.8334,79.8021,79.81,15100.0
2014-07-23 13:10:00,101.94,101.97,101.91,101.97,19600.0,79.81,79.8334,79.7865,79.8334,19600.0
2014-07-23 13:20:00,101.96,102.0,101.96,102.0,37100.0,79.8256,79.8569,79.8256,79.8569,37100.0
2014-07-23 13:30:00,102.0,102.03,101.98,101.99,42800.0,79.8569,79.8804,79.8413,79.8491,42800.0
2014-07-23 13:40:00,101.99,102.08,101.99,102.07,18100.0,79.8491,79.9196,79.8491,79.9117,18100.0
2014-07-23 13:50:00,102.07,102.08,102.05,102.07,26000.0,79.9117,79.9196,79.8961,79.9117,26000.0
2014-07-23 14:00:00,102.07,102.07,102.03,102.05,34400.0,79.9117,79.9117,79.8804,79.8961,34400.0
2014-07-23 14:10:00,102.04,102.07,102.01,102.01,11200.0,79.8882,79.9117,79.8648,79.8648,11200.0
2014-07-23 14:20:00,102.01,102.03,102.0,102.01,21500.0,79.8648,79.8804,79.8569,79.8648,21500.0
2014-07-23 14:30:00,102.01,102.05,102.0,102.05,12500.0,79.8648,79.8961,79.8569,79.8961,12500.0
2014-07-23 14:40:00,102.05,102.06,102.02,102.03,27100.0,79.8961,79.9039,79.8726,79.8804,27100.0
2014-07-23 14:50:00,102.03,102.04,102.01,102.04,30300.0,79.8804,79.8882,79.8648,79.8882,30300.0
2014-07-23 15:00:00,102.04,102.04,102.0,102.02,14400.0,79.8882,79.8882,79.8569,79.8726,14400.0
2014-07-23 15:10:00,102.02,102.05,102.02,102.04,14100.0,79.8726,79.8961,79.8726,79.8882,14100.0
2014-07-23 15:20:00,102.04,102.07,102.03,102.06,45400.0,79.8882,79.9117,79.8804,79.9039,45400.0
2014-07-23 15:30:00,102.07,102.08,102.03,102.07,25600.0,79.9117,79.9196,79.8804,79.9117,25600.0
2014-07-23 15:40:00,102.08,102.08,102.06,102.07,26900.0,79.9196,79.9196,79.9039,79.9117,26900.0
2014-07-23 15:50:00,102.07,102.08,102.0,102.01,49900.0,79.9117,79.9196,79.8569,79.8648,49900.0
2014-07-24 09:30:00,102.14,102.17,101.99,102.03,66500.0,79.9665,79.99,79.8491,79.8804,66500.0
2014-07-24 09:40:00,102.04,102.19,102.02,102.17,24600.0,79.8882,80.0057,79.8726,79.99,24600.0
2014-07-24 09:50:00,102.18,102.19,102.04,102.05,66500.0,79.9979,80.0057,79.8882,79.8961,66500.0
2014-07-24 10:00:00,102.07,102.08,101.97,102.07,38200.0,79.9117,79.9196,79.8334,79.9117,38200.0
2014-07-24 10:10:00,102.09,102.09,102.03,102.06,11300.0,79.9274,79.9274,79.8804,79.9039,11300.0
2014-07-24 10:20:00,102.05,102.09,102.02,102.08,15200.0,79.8961,79.9274,79.8726,79.9196,15200.0
2014-07-24 10:30:00,102.08,102.12,102.06,102.07,8600.0,79.9196,79.9509,79.9039,79.9117,8600.0
2014-07-24 10:40:00,102.07,102.12,102.05,102.09,21300.0,79.9117,79.9509,79.8961,79.9274,21300.0
2014-07-24 10:50:00,102.08,102.09,102.08,102.08,14900.0,79.9196,79.9274,79.9196,79.9196,14900.0
2014-07-24 11:00:00,102.07,102.13,102.06,102.13,5600.0,79.9117,79.9587,79.9039,79.9587,5600.0
2014-07-24 11:10:00,102.13,102.18,102.13,102.16,18700.0,79.9587,79.9979,79.9587,79.9822,18700.0
2014-07-24 11:20:00,102.17,102.22,102.17,102.22,7100.0,79.99,80.0292,79.99,80.0292,7100.0
2014-07-24 11:30:00,102.23,102.25,102.2,102.22,26400.0,80.037,80.0527,80.0135,80.0292,26400.0
2014-07-24 11:40:00,102.21,102.23,102.2,102.22,10900.0,80.0213,80.037,80.0135,80.0292,10900.0
2014-07-24 11:50:00,102.22,102.24,102.21,102.21,22600.0,80.0292,80.0448,80.0213,80.0213,22600.0
2014-07-24 12:00:00,102.21,102.22,102.2,102.22,7400.0,80.0213,80.0292,80.0135,80.0292,7400.0
2014-07-24 12:10:00,102.22,102.23,102.2,102.21,31200.0,80.0292,80.037,80.0135,80.0213,31200.0
2014-07-24 12:20:00,102.21,102.22,102.19,102.19,17700.0,80.0213,80.0292,80.0057,80.0057,17700.0
2014-07-24 12:30:00,102.19,102.2,102.17,102.17,7100.0,80.0057,80.0135,79.99,79.99,7100.0
2014-07-24 12:40:00,102.18,102.19,102.17,102.17,18300.0,79.9979,80.0057,79.99,79.99,18300.0
2014-07-24 12:50:00,102.16,102.19,102.16,102.17,11300.0,79.9822,80.0057,79.9822,79.99,11300.0
2014-07-24 13:00:00,102.17,102.17,102.04,102.05,29400.0,79.99,79.99,79.8882,79.8961,29400.0
2014-07-24 13:10:00,102.04,102.08,102.04,102.08,6200.0,79.8882,79.9196,79.8882,79.9196,6200.0
2014-07-24 13:20:00,102.09,102.16,102.09,102.15,34200.0,79.9274,79.9822,79.9274,79.9744,34200.0
2014-07-24 13:30:00,102.15,102.17,102.12,102.14,23200.0,79.9744,79.99,79.9509,79.9665,23200.0
2014-07-24 13:40:00,102.13,102.14,102.1,102.11,20000.0,79.9587,79.9665,79.9352,79.9431,20000.0
2014-07-24 13:50:00,102.12,102.2,102.12,102.19,39600.0,79.9509,80.0135,79.9509,80.0057,39600.0
2014-07-24 14:00:00,102.19,102.19,102.15,102.16,13500.0,80.0057,80.0057,79.9744,79.9822,13500.0
2014-07-24 14:10:00,102.17,102.17,102.15,102.15,12000.0,79.99,79.99,79.9744,79.9744,12000.0
2014-07-24 14:20:00,102.16,102.18,102.15,102.16,17400.0,79.9822,79.9979,79.9744,79.9822,17400.0
2014-07-24 14:30:00,102.15,102.15,102.06,102.06,30400.0,79.9744,79.9744,79.9039,79.9039,30400.0
2014-07-24 14:40:00,102.06,102.08,102.06,102.07,18200.0,79.9039,79.9196,79.9039,79.9117,18200.0
2014-07-24 14:50:00,102.06,102.1,102.01,102.01,21400.0,79.9039,79.9352,79.8648,79.8648,21400.0
2014-07-24 15:00:00,102.01,102.01,101.96,101.99,21900.0,79.8648,79.8648,79.8256,79.8491,21900.0
2014-07-24 15:10:00,101.99,102.04,101.99,102.02,28900.0,79.8491,79.8882,79.8491,79.8726,28900.0
2014-07-24 15:20:00,102.03,102.06,102.02,102.04,34300.0,79.8804,79.9039,79.8726,79.8882,34300.0
2014-07-24 15:30:00,102.04,102.1,102.04,102.1,50300.0,79.8882,79.9352,79.8882,79.9352,50300.0
2014-07-24 15:40:00,102.1,102.15,102.09,102.13,32400.0,79.9352,79.9744,79.9274,79.9587,32400.0
2014-07-24 15:50:00,102.13,102.13,102.06,102.08,95000.0,79.9587,79.9587,79.9039,79.9196,95000.0
2014-07-25 09:30:00,101.85,101.92,101.68,101.83,58600.0,79.7395,79.7943,79.6064,79.7238,58600.0
2014-07-25 09:40:00,101.82,101.85,101.74,101.77,36600.0,79.716,79.7395,79.6534,79.6769,36600.0
2014-07-25 09:50:00,101.77,101.87,101.77,101.84,62800.0,79.6769,79.7552,79.6769,79.7317,62800.0
2014-07-25 10:00:00,101.84,101.85,101.73,101.76,26500.0,79.7317,79.7395,79.6455,79.669,26500.0
2014-07-25 10:10:00,101.74,101.82,101.72,101.79,25700.0,79.6534,79.716,79.6377,79.6925,25700.0
2014-07-25 10:20:00,101.79,101.87,101.79,101.83,25900.0,79.6925,79.7552,79.6925,79.7238,25900.0
2014-07-25 10:30:00,101.82,101.85,101.81,101.85,12100.0,79.716,79.7395,79.7082,79.7395,12100.0
2014-07-25 10:40:00,101.85,101.86,101.8,101.86,17500.0,79.7395,79.7473,79.7004,79.7473,17500.0
2014-07-25 10:50:00,101.86,101.87,101.73,101.74,42600.0,79.7473,79.7552,79.6455,79.6534,42600.0
2014-07-25 11:00:00,101.73,101.73,101.6,101.65,61000.0,79.6455,79.6455,79.5438,79.5829,61000.0
2014-07-25 11:10:00,101.64,101.66,101.56,101.61,57500.0,79.5751,79.5907,79.5125,79.5516,57500.0
2014-07-25 11:20:00,101.6,101.61,101.48,101.6,38600.0,79.5438,79.5516,79.4498,79.5438,38600.0
2014-07-25 11:30:00,101.6,101.65,101.59,101.62,20100.0,79.5438,79.5829,79.5359,79.5594,20100.0
2014-07-25 11:40:00,101.63,101.66,101.62,101.64,12600.0,79.5673,79.5907,79.5594,79.5751,12600.0
2014-07-25 11:50:00,101.65,101.68,101.62,101.62,18300.0,79.5829,79.6064,79.5594,79.5594,18300.0
2014-07-25 12:00:00,101.64,101.71,101.64,101.71,10500.0,79.5751,79.6299,79.5751,79.6299,10500.0
2014-07-25 12:10:00,101.72,101.72,101.7,101.71,12200.0,79.6377,79.6377,79.6221,79.6299,12200.0
2014-07-25 12:20:00,101.7,101.71,101.68,101.68,13100.0,79.6221,79.6299,79.6064,79.6064,13100.0
2014-07-25 12:30:00,101.68,101.69,101.66,101.67,6700.0,79.6064,79.6142,79.5907,79.5986,6700.0
2014-07-25 12:40:00,101.68,101.75,101.67,101.73,10900.0,79.6064,79.6612,79.5986,79.6455,10900.0
2014-07-25 12:50:00,101.72,101.73,101.71,101.72,5700.0,79.6377,79.6455,79.6299,79.6377,5700.0
2014-07-25 13:00:00,101.72,101.73,101.66,101.67,13700.0,79.6377,79.6455,79.5907,79.5986,13700.0
2014-07-25 13:10:00,101.67,101.69,101.63,101.66,51000.0,79.5986,79.6142,79.5673,79.5907,51000.0
2014-07-25 13:20:00,101.64,101.66,101.61,101.65,29600.0,79.5751,79.5907,79.5516,79.5829,29600.0
2014-07-25 13:30:00,101.64,101.64,101.55,101.58,33700.0,79.5751,79.5751,79.5046,79.5281,33700.0
2014-07-25 13:40:00,101.59,101.63,101.59,101.61,19600.0,79.5359,79.5673,79.5359,79.5516,19600.0
2014-07-25 13:50:00,101.62,101.62,101.56,101.57,18500.0,79.5594,79.5594,79.5125,79.5203,18500.0
2014-07-25 14:00:00,101.56,101.6,101.51,101.6,25900.0,79.5125,79.5438,79.4733,79.5438,25900.0
2014-07-25 14:10:00,101.62,101.66,101.59,101.64,43100.0,79.5594,79.5907,79.5359,79.5751,43100.0
2014-07-25 14:20:00,101.64,101.71,101.64,101.69,29600.0,79.5751,79.6299,79.5751,79.6142,29600.0
2014-07-25 14:30:00,101.7,101.71,101.65,101.68,19300.0,79.6221,79.6299,79.5829,79.6064,19300.0
2014-07-25 14:40:00,101.68,101.73,101.68,101.73,36200.0,79.6064,79.6455,79.6064,79.6455,36200.0
2014-07-25 14:50:00,101.73,101.73,101.64,101.67,26200.0,79.6455,79.6455,79.5751,79.5986,26200.0
2014-07-25 15:00:00,101.68,101.69,101.6,101.63,24300.0,79.6064,79.6142,79.5438,79.5673,24300.0
2014-07-25 15:10:00,101.64,101.66,101.6,101.63,24400.0,79.5751,79.5907,79.5438,79.5673,24400.0
2014-07-25 15:20:00,101.62,101.65,101.58,101.59,25700.0,79.5594,79.5829,79.5281,79.5359,25700.0
2014-07-25 15:30:00,101.6,101.6,101.54,101.54,34000.0,79.5438,79.5438,79.4968,79.4968,34000.0
2014-07-25 15:40:00,101.55,101.63,101.55,101.63,26900.0,79.5046,79.5673,79.5046,79.5673,26900.0
2014-07-25 15:50:00,101.64,101.65,101.59,101.62,123300.0,79.5751,79.5829,79.5359,79.5594,123300.0
2014-07-28 09:30:00,101.61,101.64,101.51,101.6,65700.0,79.5516,79.5751,79.4733,79.5438,65700.0
2014-07-28 09:40:00,101.56,101.58,101.27,101.29,23700.0,79.5125,79.5281,79.2854,79.3011,23700.0
2014-07-28 09:50:00,101.29,101.36,101.22,101.35,22800.0,79.3011,79.3559,79.2463,79.348,22800.0
2014-07-28 10:00:00,101.34,101.35,101.17,101.17,50600.0,79.3402,79.348,79.2071,79.2071,50600.0
2014-07-28 10:10:00,101.17,101.21,101.1,101.14,22900.0,79.2071,79.2384,79.1523,79.1836,22900.0
2014-07-28 10:20:00,101.12,101.23,101.1,101.18,18600.0,79.168,79.2541,79.1523,79.2149,18600.0
2014-07-28 10:30:00,101.18,101.21,101.1,101.19,22300.0,79.2149,79.2384,79.1523,79.2228,22300.0
2014-07-28 10:40:00,101.19,101.28,101.16,101.26,19400.0,79.2228,79.2932,79.1993,79.2776,19400.0
2014-07-28 10:50:00,101.26,101.3,101.22,101.24,15000.0,79.2776,79.3089,79.2463,79.2619,15000.0
2014-07-28 11:00:00,101.22,101.31,101.22,101.31,13500.0,79.2463,79.3167,79.2463,79.3167,13500.0
2014-07-28 11:10:00,101.31,101.37,101.29,101.32,38500.0,79.3167,79.3637,79.3011,79.3246,38500.0
2014-07-28 11:20:00,101.33,101.48,101.33,101.48,43900.0,79.3324,79.4498,79.3324,79.4498,43900.0
2014-07-28 11:30:00,101.52,101.56,101.5,101.52,22200.0,79.4811,79.5125,79.4655,79.4811,22200.0
2014-07-28 11:40:00,101.52,101.52,101.46,101.49,18600.0,79.4811,79.4811,79.4342,79.4576,18600.0
2014-07-28 11:50:00,101.51,101.53,101.47,101.48,41300.0,79.4733,79.489,79.442,79.4498,41300.0
2014-07-28 12:00:00,101.48,101.48,101.44,101.46,52800.0,79.4498,79.4498,79.4185,79.4342,52800.0
2014-07-28 12:10:00,101.46,101.47,101.39,101.39,70100.0,79.4342,79.442,79.3794,79.3794,70100.0
2014-07-28 12:20:00,101.39,101.41,101.37,101.37,71200.0,79.3794,79.395,79.3637,79.3637,71200.0
2014-07-28 12:30:00,101.37,101.41,101.37,101.38,31100.0,79.3637,79.395,79.3637,79.3715,31100.0
2014-07-28 12:40:00,101.38,101.42,101.36,101.42,79000.0,79.3715,79.4028,79.3559,79.4028,79000.0
2014-07-28 12:50:00,101.42,101.47,101.41,101.46,31600.0,79.4028,79.442,79.395,79.4342,31600.0
2014-07-28 13:00:00,101.45,101.45,101.39,101.42,34900.0,79.4263,79.4263,79.3794,79.4028,34900.0
2014-07-28 13:10:00,101.42,101.5,101.42,101.5,20000.0,79.4028,79.4655,79.4028,79.4655,20000.0
2014-07-28 13:20:00,101.5,101.59,101.49,101.59,56000.0,79.4655,79.5359,79.4576,79.5359,56000.0
2014-07-28 13:30:00,101.59,101.75,101.59,101.75,63700.0,79.5359,79.6612,79.5359,79.6612,63700.0
2014-07-28 13:40:00,101.75,101.8,101.74,101.75,56200.0,79.6612,79.7004,79.6534,79.6612,56200.0
2014-07-28 13:50:00,101.74,101.75,101.71,101.72,107300.0,79.6534,79.6612,79.6299,79.6377,107300.0
2014-07-28 14:00:00,101.73,101.76,101.72,101.76,36400.0,79.6455,79.669,79.6377,79.669,36400.0
2014-07-28 14:10:00,101.76,101.78,101.68,101.7,20200.0,79.669,79.6847,79.6064,79.6221,20200.0
2014-07-28 14:20:00,101.69,101.7,101.67,101.68,20600.0,79.6142,79.6221,79.5986,79.6064,20600.0
2014-07-28 14:30:00,101.68,101.68,101.62,101.65,52500.0,79.6064,79.6064,79.5594,79.5829,52500.0
2014-07-28 14:40:00,101.65,101.67,101.6,101.67,32600.0,79.5829,79.5986,79.5438,79.5986,32600.0
2014-07-28 14:50:00,101.67,101.74,101.67,101.73,27300.0,79.5986,79.6534,79.5986,79.6455,27300.0
2014-07-28 15:00:00,101.74,101.74,101.68,101.71,11500.0,79.6534,79.6534,79.6064,79.6299,11500.0
2014-07-28 15:10:00,101.72,101.72,101.67,101.68,17500.0,79.6377,79.6377,79.5986,79.6064,17500.0
2014-07-28 15:20:00,101.69,101.7,101.67,101.68,58100.0,79.6142,79.6221,79.5986,79.6064,58100.0
2014-07-28 15:30:00,101.67,101.68,101.65,101.65,76600.0,79.5986,79.6064,79.5829,79.5829,76600.0
2014-07-28 15:40:00,101.66,101.7,101.64,101.64,36700.0,79.5907,79.6221,79.5751,79.5751,36700.0
2014-07-28 15:50:00,101.64,101.67,101.63,101.66,70700.0,79.5751,79.5986,79.5673,79.5907,70700.0
2014-07-29 09:30:00,101.85,101.85,101.68,101.7,36200.0,79.7395,79.7395,79.6064,79.6221,36200.0
2014-07-29 09:40:00,101.67,101.71,101.63,101.71,21500.0,79.5986,79.6299,79.5673,79.6299,21500.0
2014-07-29 09:50:00,101.7,101.88,101.68,101.8,20700.0,79.6221,79.763,79.6064,79.7004,20700.0
2014-07-29 10:00:00,101.8,101.91,101.76,101.89,27200.0,79.7004,79.7865,79.669,79.7708,27200.0
2014-07-29 10:10:00,101.9,101.93,101.85,101.89,43300.0,79.7786,79.8021,79.7395,79.7708,43300.0
2014-07-29 10:20:00,101.9,101.9,101.84,101.86,71400.0,79.7786,79.7786,79.7317,79.7473,71400.0
2014-07-29 10:30:00,101.86,101.86,101.8,101.84,31400.0,79.7473,79.7473,79.7004,79.7317,31400.0
2014-07-29 10:40:00,101.82,101.87,101.81,101.82,10600.0,79.716,79.7552,79.7082,79.716,10600.0
2014-07-29 10:50:00,101.82,101.82,101.72,101.74,42100.0,79.716,79.716,79.6377,79.6534,42100.0
2014-07-29 11:00:00,101.72,101.73,101.47,101.48,53600.0,79.6377,79.6455,79.442,79.4498,53600.0
2014-07-29 11:10:00,101.47,101.56,101.41,101.52,29200.0,79.442,79.5125,79.395,79.4811,29200.0
2014-07-29 11:20:00,101.52,101.54,101.48,101.48,25700.0,79.4811,79.4968,79.4498,79.4498,25700.0
2014-07-29 11:30:00,101.48,101.48,101.33,101.34,43600.0,79.4498,79.4498,79.3324,79.3402,43600.0
2014-07-29 11:40:00,101.33,101.43,101.31,101.4,30400.0,79.3324,79.4107,79.3167,79.3872,30400.0
2014-07-29 11:50:00,101.41,101.48,101.38,101.48,11400.0,79.395,79.4498,79.3715,79.4498,11400.0
2014-07-29 12:00:00,101.46,101.48,101.46,101.48,6000.0,79.4342,79.4498,79.4342,79.4498,6000.0
2014-07-29 12:10:00,101.47,101.56,101.46,101.53,12700.0,79.442,79.5125,79.4342,79.489,12700.0
2014-07-29 12:20:00,101.53,101.67,101.53,101.64,14100.0,79.489,79.5986,79.489,79.5751,14100.0
2014-07-29 12:30:00,101.65,101.67,101.62,101.66,11400.0,79.5829,79.5986,79.5594,79.5907,11400.0
2014-07-29 12:40:00,101.65,101.7,101.64,101.68,20400.0,79.5829,79.6221,79.5751,79.6064,20400.0
2014-07-29 12:50:00,101.69,101.7,101.67,101.7,6500.0,79.6142,79.6221,79.5986,79.6221,6500.0
2014-07-29 13:00:00,101.7,101.7,101.65,101.7,22200.0,79.6221,79.6221,79.5829,79.6221,22200.0
2014-07-29 13:10:00,101.69,101.7,101.61,101.63,16200.0,79.6142,79.6221,79.5516,79.5673,16200.0
2014-07-29 13:20:00,101.63,101.72,101.63,101.67,16200.0,79.5673,79.6377,79.5673,79.5986,16200.0
2014-07-29 13:30:00,101.66,101.68,101.61,101.61,32800.0,79.5907,79.6064,79.5516,79.5516,32800.0
2014-07-29 13:40:00,101.62,101.63,101.58,101.58,18000.0,79.5594,79.5673,79.5281,79.5281,18000.0
2014-07-29 13:50:00,101.59,101.65,101.58,101.63,9200.0,79.5359,79.5829,79.5281,79.5673,9200.0
2014-07-29 14:00:00,101.64,101.64,101.61,101.62,13700.0,79.5751,79.5751,79.5516,79.5594,13700.0
2014-07-29 14:10:00,101.62,101.65,101.55,101.55,34400.0,79.5594,79.5829,79.5046,79.5046,34400.0
2014-07-29 14:20:00,101.55,101.57,101.35,101.45,39300.0,79.5046,79.5203,79.348,79.4263,39300.0
2014-07-29 14:30:00,101.45,101.49,101.4,101.41,27300.0,79.4263,79.4576,79.3872,79.395,27300.0
2014-07-29 14:40:00,101.43,101.47,101.38,101.46,47100.0,79.4107,79.442,79.3715,79.4342,47100.0
2014-07-29 14:50:00,101.44,101.45,101.39,101.4,44200.0,79.4185,79.4263,79.3794,79.3872,44200.0
2014-07-29 15:00:00,101.39,101.42,101.31,101.42,40300.0,79.3794,79.4028,79.3167,79.4028,40300.0
2014-07-29 15:10:00,101.39,101.42,101.36,101.38,37100.0,79.3794,79.4028,79.3559,79.3715,37100.0
2014-07-29 15:20:00,101.39,101.41,101.29,101.32,25000.0,79.3794,79.395,79.3011,79.3246,25000.0
2014-07-29 15:30:00,101.31,101.31,101.23,101.29,29900.0,79.3167,79.3167,79.2541,79.3011,29900.0
2014-07-29 15:40:00,101.3,101.3,101.14,101.27,49000.0,79.3089,79.3089,79.1836,79.2854,49000.0
2014-07-29 15:50:00,101.27,101.27,101.13,101.14,67600.0,79.2854,79.2854,79.1758,79.1836,67600.0
2014-07-30 09:30:00,101.46,101.58,101.46,101.47,27700.0,79.4342,79.5281,79.4342,79.442,27700.0
2014-07-30 09:40:00,101.48,101.53,101.42,101.48,36000.0,79.4498,79.489,79.4028,79.4498,36000.0
2014-07-30 09:50:00,101.5,101.54,101.24,101.26,60800.0,79.4655,79.4968,79.2619,79.2776,60800.0
2014-07-30 10:00:00,101.25,101.28,101.01,101.13,36100.0,79.2698,79.2932,79.0819,79.1758,36100.0
2014-07-30 10:10:00,101.13,101.16,101.09,101.09,16000.0,79.1758,79.1993,79.1445,79.1445,16000.0
2014-07-30 10:20:00,101.19,101.2,101.13,101.15,12200.0,79.2228,79.2306,79.1758,79.1915,12200.0
2014-07-30 10:30:00,101.18,101.18,101.03,101.05,23800.0,79.2149,79.2149,79.0975,79.1132,23800.0
2014-07-30 10:40:00,101.05,101.07,100.84,100.92,47900.0,79.1132,79.1288,78.9488,79.0114,47900.0
2014-07-30 10:50:00,100.89,100.97,100.86,100.89,39000.0,78.9879,79.0505,78.9644,78.9879,39000.0
2014-07-30 11:00:00,100.89,100.89,100.7,100.85,70000.0,78.9879,78.9879,78.8391,78.9566,70000.0
2014-07-30 11:10:00,100.83,100.93,100.8,100.92,637100.0,78.9409,79.0192,78.9174,79.0114,637100.0
2014-07-30 11:20:00,100.93,100.98,100.87,100.92,11600.0,79.0192,79.0584,78.9722,79.0114,11600.0
2014-07-30 11:30:00,100.9,100.91,100.84,100.84,17000.0,78.9957,79.0036,78.9488,78.9488,17000.0
2014-07-30 11:40:00,100.83,100.87,100.78,100.78,92000.0,78.9409,78.9722,78.9018,78.9018,92000.0
2014-07-30 11:50:00,100.78,100.8,100.67,100.69,39300.0,78.9018,78.9174,78.8157,78.8313,39300.0
2014-07-30 12:00:00,100.7,100.74,100.61,100.67,19200.0,78.8391,78.8705,78.7687,78.8157,19200.0
2014-07-30 12:10:00,100.66,100.82,100.66,100.75,22200.0,78.8078,78.9331,78.8078,78.8783,22200.0
2014-07-30 12:20:00,100.75,100.85,100.74,100.81,32000.0,78.8783,78.9566,78.8705,78.9253,32000.0
2014-07-30 12:30:00,100.79,100.9,100.77,100.88,10800.0,78.9096,78.9957,78.894,78.9801,10800.0
2014-07-30 12:40:00,100.9,100.9,100.85,100.9,11400.0,78.9957,78.9957,78.9566,78.9957,11400.0
2014-07-30 12:50:00,100.89,100.89,100.86,100.87,18800.0,78.9879,78.9879,78.9644,78.9722,18800.0
2014-07-30 13:00:00,100.82,100.82,100.76,100.78,12300.0,78.9331,78.9331,78.8861,78.9018,12300.0
2014-07-30 13:10:00,100.78,100.81,100.75,100.75,18700.0,78.9018,78.9253,78.8783,78.8783,18700.0
2014-07-30 13:20:00,100.74,100.81,100.71,100.74,31700.0,78.8705,78.9253,78.847,78.8705,31700.0
2014-07-30 13:30:00,100.74,100.85,100.73,100.81,52600.0,78.8705,78.9566,78.8626,78.9253,52600.0
2014-07-30 13:40:00,100.81,100.86,100.79,100.83,10000.0,78.9253,78.9644,78.9096,78.9409,10000.0
2014-07-30 13:50:00,100.81,100.85,100.79,100.84,9400.0,78.9253,78.9566,78.9096,78.9488,9400.0
2014-07-30 14:00:00,100.84,101.1,100.71,101.1,36900.0,78.9488,79.1523,78.847,79.1523,36900.0
2014-07-30 14:10:00,101.1,101.38,101.1,101.27,32400.0,79.1523,79.3715,79.1523,79.2854,32400.0
2014-07-30 14:20:00,101.29,101.29,101.15,101.25,31600.0,79.3011,79.3011,79.1915,79.2698,31600.0
2014-07-30 14:30:00,101.25,101.28,101.08,101.14,33900.0,79.2698,79.2932,79.1367,79.1836,33900.0
2014-07-30 14:40:00,101.16,101.17,100.91,100.96,77900.0,79.1993,79.2071,79.0036,79.0427,77900.0
2014-07-30 14:50:00,100.97,101.01,100.94,100.98,23000.0,79.0505,79.0819,79.027,79.0584,23000.0
2014-07-30 15:00:00,100.98,100.99,100.83,100.92,50700.0,79.0584,79.0662,78.9409,79.0114,50700.0
2014-07-30 15:10:00,100.93,101.04,100.87,101.03,32000.0,79.0192,79.1053,78.9722,79.0975,32000.0
2014-07-30 15:20:00,101.02,101.04,100.98,101.02,13100.0,79.0897,79.1053,79.0584,79.0897,13100.0
2014-07-30 15:30:00,101.07,101.12,101.07,101.08,53000.0,79.1288,79.168,79.1288,79.1367,53000.0
2014-07-30 15:40:00,101.09,101.1,101.03,101.04,17600.0,79.1445,79.1523,79.0975,79.1053,17600.0
2014-07-30 15:50:00,101.04,101.05,101.0,101.01,56300.0,79.1053,79.1132,79.074,79.0819,56300.0
2014-07-31 09:30:00,100.32,100.48,100.11,100.26,74900.0,78.5416,78.6669,78.3772,78.4947,74900.0
2014-07-31 09:40:00,100.27,100.45,100.17,100.44,76200.0,78.5025,78.6434,78.4242,78.6356,76200.0
2014-07-31 09:50:00,100.44,100.44,100.24,100.26,48100.0,78.6356,78.6356,78.479,78.4947,48100.0
2014-07-31 10:00:00,100.23,100.28,100.11,100.15,95600.0,78.4712,78.5103,78.3772,78.4085,95600.0
2014-07-31 10:10:00,100.14,100.32,100.14,100.32,41300.0,78.4007,78.5416,78.4007,78.5416,41300.0
2014-07-31 10:20:00,100.3,100.31,100.05,100.11,49600.0,78.526,78.5338,78.3303,78.3772,49600.0
2014-07-31 10:30:00,100.1,100.12,99.95,100.06,42800.0,78.3694,78.3851,78.252,78.3381,42800.0
2014-07-31 10:40:00,100.04,100.06,99.96,99.97,16600.0,78.3224,78.3381,78.2598,78.2676,16600.0
2014-07-31 10:50:00,99.97,100.0,99.68,99.7,65000.0,78.2676,78.2911,78.0406,78.0562,65000.0
2014-07-31 11:00:00,99.71,99.88,99.71,99.83,20700.0,78.0641,78.1972,78.0641,78.158,20700.0
2014-07-31 11:10:00,99.83,99.86,99.73,99.78,57300.0,78.158,78.1815,78.0797,78.1189,57300.0
2014-07-31 11:20:00,99.76,99.86,99.76,99.79,24700.0,78.1032,78.1815,78.1032,78.1267,24700.0
2014-07-31 11:30:00,99.8,99.84,99.71,99.84,47100.0,78.1345,78.1658,78.0641,78.1658,47100.0
2014-07-31 11:40:00,99.83,99.87,99.66,99.74,28600.0,78.158,78.1893,78.0249,78.0876,28600.0
2014-07-31 11:50:00,99.74,99.74,99.57,99.58,23600.0,78.0876,78.0876,77.9545,77.9623,23600.0
2014-07-31 12:00:00,99.6,99.66,99.53,99.62,21400.0,77.9779,78.0249,77.9231,77.9936,21400.0
2014-07-31 12:10:00,99.61,99.62,99.47,99.51,65900.0,77.9858,77.9936,77.8762,77.9075,65900.0
2014-07-31 12:20:00,99.51,99.53,99.43,99.46,34900.0,77.9075,77.9231,77.8449,77.8683,34900.0
2014-07-31 12:30:00,99.47,99.56,99.46,99.54,25300.0,77.8762,77.9466,77.8683,77.931,25300.0
2014-07-31 12:40:00,99.54,99.68,99.54,99.68,23800.0,77.931,78.0406,77.931,78.0406,23800.0
2014-07-31 12:50:00,99.69,99.72,99.64,99.66,16800.0,78.0484,78.0719,78.0093,78.0249,16800.0
2014-07-31 13:00:00,99.64,99.67,99.61,99.67,17700.0,78.0093,78.0328,77.9858,78.0328,17700.0
2014-07-31 13:10:00,99.65,99.65,99.54,99.6,33200.0,78.0171,78.0171,77.931,77.9779,33200.0
2014-07-31 13:20:00,99.61,99.61,99.46,99.56,22400.0,77.9858,77.9858,77.8683,77.9466,22400.0
2014-07-31 13:30:00,99.56,99.74,99.56,99.72,20900.0,77.9466,78.0876,77.9466,78.0719,20900.0
2014-07-31 13:40:00,99.71,99.72,99.56,99.63,50500.0,78.0641,78.0719,77.9466,78.0014,50500.0
2014-07-31 13:50:00,99.65,99.68,99.59,99.66,30200.0,78.0171,78.0406,77.9701,78.0249,30200.0
2014-07-31 14:00:00,99.66,99.79,99.64,99.73,36700.0,78.0249,78.1267,78.0093,78.0797,36700.0
2014-07-31 14:10:00,99.73,99.74,99.65,99.7,60100.0,78.0797,78.0876,78.0171,78.0562,60100.0
2014-07-31 14:20:00,99.68,99.77,99.68,99.77,28100.0,78.0406,78.111,78.0406,78.111,28100.0
2014-07-31 14:30:00,99.77,99.77,99.65,99.67,27200.0,78.111,78.111,78.0171,78.0328,27200.0
2014-07-31 14:40:00,99.66,99.66,99.41,99.46,54000.0,78.0249,78.0249,77.8292,77.8683,54000.0
2014-07-31 14:50:00,99.47,99.51,99.34,99.35,33300.0,77.8762,77.9075,77.7744,77.7822,33300.0
2014-07-31 15:00:00,99.34,99.51,99.33,99.43,30300.0,77.7744,77.9075,77.7666,77.8449,30300.0
2014-07-31 15:10:00,99.4,99.4,99.22,99.26,47000.0,77.8214,77.8214,77.6804,77.7118,47000.0
2014-07-31 15:20:00,99.26,99.26,99.14,99.2,40000.0,77.7118,77.7118,77.6178,77.6648,40000.0
2014-07-31 15:30:00,99.19,99.35,99.18,99.34,56800.0,77.657,77.7822,77.6491,77.7744,56800.0
2014-07-31 15:40:00,99.32,99.35,99.14,99.22,73500.0,77.7587,77.7822,77.6178,77.6804,73500.0
2014-07-31 15:50:00,99.19,99.19,99.02,99.05,665100.0,77.657,77.657,77.5239,77.5473,665100.0
2014-08-01 09:30:00,98.89,99.18,98.78,99.16,113500.0,77.4221,77.6491,77.336,77.6335,113500.0
2014-08-01 09:40:00,99.15,99.17,98.93,99.07,97700.0,77.6256,77.6413,77.4534,77.563,97700.0
2014-08-01 09:50:00,99.05,99.23,99.03,99.19,40000.0,77.5473,77.6883,77.5317,77.657,40000.0
2014-08-01 10:00:00,99.21,99.4,99.13,99.23,45900.0,77.6726,77.8214,77.61,77.6883,45900.0
2014-08-01 10:10:00,99.24,99.26,98.94,98.95,70300.0,77.6961,77.7118,77.4612,77.4691,70300.0
2014-08-01 10:20:00,98.93,99.18,98.93,99.16,37400.0,77.4534,77.6491,77.4534,77.6335,37400.0
2014-08-01 10:30:00,99.16,99.18,99.05,99.16,69800.0,77.6335,77.6491,77.5473,77.6335,69800.0
2014-08-01 10:40:00,99.16,99.18,99.0,99.0,34800.0,77.6335,77.6491,77.5082,77.5082,34800.0
2014-08-01 10:50:00,99.0,99.04,98.91,98.94,93300.0,77.5082,77.5395,77.4377,77.4612,93300.0
2014-08-01 11:00:00,98.92,98.95,98.71,98.73,203900.0,77.4456,77.4691,77.2812,77.2968,203900.0
2014-08-01 11:10:00,98.74,98.75,98.65,98.68,167900.0,77.3046,77.3125,77.2342,77.2577,167900.0
2014-08-01 11:20:00,98.69,98.82,98.68,98.75,133500.0,77.2655,77.3673,77.2577,77.3125,133500.0
2014-08-01 11:30:00,98.75,98.83,98.58,98.6,38500.0,77.3125,77.3751,77.1794,77.195,38500.0
2014-08-01 11:40:00,98.6,98.65,98.5,98.51,26300.0,77.195,77.2342,77.1167,77.1246,26300.0
2014-08-01 11:50:00,98.5,98.5,98.28,98.35,52300.0,77.1167,77.1167,76.9445,76.9993,52300.0
2014-08-01 12:00:00,98.36,98.5,98.36,98.37,141200.0,77.0071,77.1167,77.0071,77.015,141200.0
2014-08-01 12:10:00,98.38,98.55,98.34,98.52,28300.0,77.0228,77.1559,76.9915,77.1324,28300.0
2014-08-01 12:20:00,98.51,98.55,98.39,98.45,30100.0,77.1246,77.1559,77.0306,77.0776,30100.0
2014-08-01 12:30:00,98.48,98.53,98.41,98.41,17400.0,77.1011,77.1402,77.0463,77.0463,17400.0
2014-08-01 12:40:00,98.42,98.5,98.37,98.37,36000.0,77.0541,77.1167,77.015,77.015,36000.0
2014-08-01 12:50:00,98.36,98.61,98.35,98.54,30200.0,77.0071,77.2029,76.9993,77.1481,30200.0
2014-08-01 13:00:00,98.55,98.59,98.42,98.54,55200.0,77.1559,77.1872,77.0541,77.1481,55200.0
2014-08-01 13:10:00,98.55,98.67,98.52,98.64,29200.0,77.1559,77.2498,77.1324,77.2264,29200.0
2014-08-01 13:20:00,98.66,98.92,98.6,98.92,55700.0,77.242,77.4456,77.195,77.4456,55700.0
2014-08-01 13:30:00,98.93,98.94,98.8,98.91,344200.0,77.4534,77.4612,77.3516,77.4377,344200.0
2014-08-01 13:40:00,98.9,98.99,98.81,98.99,26500.0,77.4299,77.5004,77.3594,77.5004,26500.0
2014-08-01 13:50:00,98.99,99.04,98.87,99.03,27800.0,77.5004,77.5395,77.4064,77.5317,27800.0
2014-08-01 14:00:00,99.02,99.1,98.92,99.08,36800.0,77.5239,77.5865,77.4456,77.5708,36800.0
2014-08-01 14:10:00,99.08,99.15,99.04,99.13,47500.0,77.5708,77.6256,77.5395,77.61,47500.0
2014-08-01 14:20:00,99.13,99.14,98.98,98.99,139600.0,77.61,77.6178,77.4925,77.5004,139600.0
2014-08-01 14:30:00,99.0,99.11,99.0,99.11,209100.0,77.5082,77.5943,77.5082,77.5943,209100.0
2014-08-01 14:40:00,99.11,99.12,98.97,98.98,98500.0,77.5943,77.6021,77.4847,77.4925,98500.0
2014-08-01 14:50:00,98.97,99.01,98.89,98.96,40700.0,77.4847,77.516,77.4221,77.4769,40700.0
2014-08-01 15:00:00,98.96,99.05,98.9,98.96,45200.0,77.4769,77.5473,77.4299,77.4769,45200.0
2014-08-01 15:10:00,98.97,99.03,98.93,99.01,54200.0,77.4847,77.5317,77.4534,77.516,54200.0
2014-08-01 15:20:00,99.04,99.07,98.95,98.95,46600.0,77.5395,77.563,77.4691,77.4691,46600.0
2014-08-01 15:30:00,98.96,98.99,98.91,98.97,62500.0,77.4769,77.5004,77.4377,77.4847,62500.0
2014-08-01 15:40:00,98.97,98.97,98.83,98.86,44100.0,77.4847,77.4847,77.3751,77.3986,44100.0
2014-08-01 15:50:00,98.85,98.86,98.71,98.8,63100.0,77.3908,77.3986,77.2812,77.3516,63100.0
2014-08-04 09:30:00,99.04,99.04,98.86,98.87,47400.0,77.5395,77.5395,77.3986,77.4064,47400.0
2014-08-04 09:40:00,98.87,98.94,98.76,98.79,74000.0,77.4064,77.4612,77.3203,77.3438,74000.0
2014-08-04 09:50:00,98.82,98.92,98.81,98.92,18500.0,77.3673,77.4456,77.3594,77.4456,18500.0
2014-08-04 10:00:00,98.9,98.97,98.84,98.92,29000.0,77.4299,77.4847,77.3829,77.4456,29000.0
2014-08-04 10:10:00,98.92,98.93,98.75,98.79,19100.0,77.4456,77.4534,77.3125,77.3438,19100.0
2014-08-04 10:20:00,98.79,98.92,98.78,98.84,19400.0,77.3438,77.4456,77.336,77.3829,19400.0
2014-08-04 10:30:00,98.85,98.91,98.71,98.75,15900.0,77.3908,77.4377,77.2812,77.3125,15900.0
2014-08-04 10:40:00,98.74,98.77,98.64,98.72,16000.0,77.3046,77.3281,77.2264,77.289,16000.0
2014-08-04 10:50:00,98.71,98.75,98.47,98.53,36000.0,77.2812,77.3125,77.0933,77.1402,36000.0
2014-08-04 11:00:00,98.52,98.68,98.5,98.68,17000.0,77.1324,77.2577,77.1167,77.2577,17000.0
2014-08-04 11:10:00,98.68,98.82,98.66,98.77,27800.0,77.2577,77.3673,77.242,77.3281,27800.0
2014-08-04 11:20:00,98.73,98.8,98.73,98.78,15300.0,77.2968,77.3516,77.2968,77.336,15300.0
2014-08-04 11:30:00,98.78,98.81,98.71,98.75,34300.0,77.336,77.3594,77.2812,77.3125,34300.0
2014-08-04 11:40:00,98.76,98.76,98.61,98.71,15700.0,77.3203,77.3203,77.2029,77.2812,15700.0
2014-08-04 11:50:00,98.69,98.71,98.65,98.69,5100.0,77.2655,77.2812,77.2342,77.2655,5100.0
2014-08-04 12:00:00,98.69,98.72,98.64,98.65,19600.0,77.2655,77.289,77.2264,77.2342,19600.0
2014-08-04 12:10:00,98.69,98.72,98.64,98.72,13000.0,77.2655,77.289,77.2264,77.289,13000.0
2014-08-04 12:20:00,98.7,98.86,98.7,98.84,32300.0,77.2733,77.3986,77.2733,77.3829,32300.0
2014-08-04 12:30:00,98.86,98.86,98.77,98.77,32600.0,77.3986,77.3986,77.3281,77.3281,32600.0
2014-08-04 12:40:00,98.78,98.82,98.76,98.77,45000.0,77.336,77.3673,77.3203,77.3281,45000.0
2014-08-04 12:50:00,98.79,98.85,98.79,98.83,13500.0,77.3438,77.3908,77.3438,77.3751,13500.0
2014-08-04 13:00:00,98.83,98.87,98.81,98.86,7900.0,77.3751,77.4064,77.3594,77.3986,7900.0
2014-08-04 13:10:00,98.87,98.87,98.79,98.83,15400.0,77.4064,77.4064,77.3438,77.3751,15400.0
2014-08-04 13:20:00,98.83,98.93,98.83,98.9,35600.0,77.3751,77.4534,77.3751,77.4299,35600.0
2014-08-04 13:30:00,98.89,99.03,98.89,99.02,15700.0,77.4221,77.5317,77.4221,77.5239,15700.0
2014-08-04 13:40:00,99.02,99.13,99.01,99.11,19400.0,77.5239,77.61,77.516,77.5943,19400.0
2014-08-04 13:50:00,99.09,99.13,99.07,99.09,12300.0,77.5787,77.61,77.563,77.5787,12300.0
2014-08-04 14:00:00,99.09,99.14,99.08,99.1,6600.0,77.5787,77.6178,77.5708,77.5865,6600.0
2014-08-04 14:10:00,99.09,99.13,99.09,99.12,9900.0,77.5787,77.61,77.5787,77.6021,9900.0
2014-08-04 14:20:00,99.11,99.12,99.08,99.1,33100.0,77.5943,77.6021,77.5708,77.5865,33100.0
2014-08-04 14:30:00,99.11,99.22,99.1,99.21,89000.0,77.5943,77.6804,77.5865,77.6726,89000.0
2014-08-04 14:40:00,99.24,99.35,99.23,99.34,19100.0,77.6961,77.7822,77.6883,77.7744,19100.0
2014-08-04 14:50:00,99.35,99.4,99.35,99.35,23800.0,77.7822,77.8214,77.7822,77.7822,23800.0
2014-08-04 15:00:00,99.35,99.36,99.33,99.34,44100.0,77.7822,77.79,77.7666,77.7744,44100.0
2014-08-04 15:10:00,99.34,99.48,99.34,99.47,14300.0,77.7744,77.884,77.7744,77.8762,14300.0
2014-08-04 15:20:00,99.48,99.49,99.42,99.47,27800.0,77.884,77.8918,77.837,77.8762,27800.0
2014-08-04 15:30:00,99.46,99.54,99.44,99.53,144000.0,77.8683,77.931,77.8527,77.9231,144000.0
2014-08-04 15:40:00,99.53,99.59,99.49,99.49,120500.0,77.9231,77.9701,77.8918,77.8918,120500.0
2014-08-04 15:50:00,99.49,99.52,99.42,99.42,125500.0,77.8918,77.9153,77.837,77.837,125500.0
2014-08-05 09:30:00,99.01,99.19,98.97,99.18,26400.0,77.516,77.657,77.4847,77.6491,26400.0
2014-08-05 09:40:00,99.2,99.21,99.02,99.05,159600.0,77.6648,77.6726,77.5239,77.5473,159600.0
2014-08-05 09:50:00,99.0,99.01,98.85,98.97,56800.0,77.5082,77.516,77.3908,77.4847,56800.0
2014-08-05 10:00:00,98.99,99.04,98.81,98.96,31700.0,77.5004,77.5395,77.3594,77.4769,31700.0
2014-08-05 10:10:00,98.97,99.07,98.93,99.0,26100.0,77.4847,77.563,77.4534,77.5082,26100.0
2014-08-05 10:20:00,99.01,99.14,99.0,99.13,118500.0,77.516,77.6178,77.5082,77.61,118500.0
2014-08-05 10:30:00,99.13,99.27,99.08,99.19,75100.0,77.61,77.7196,77.5708,77.657,75100.0
2014-08-05 10:40:00,99.19,99.24,99.12,99.24,27500.0,77.657,77.6961,77.6021,77.6961,27500.0
2014-08-05 10:50:00,99.24,99.25,99.03,99.09,31100.0,77.6961,77.7039,77.5317,77.5787,31100.0
2014-08-05 11:00:00,99.08,99.1,98.97,99.0,24200.0,77.5708,77.5865,77.4847,77.5082,24200.0
2014-08-05 11:10:00,99.0,99.24,98.99,99.22,142500.0,77.5082,77.6961,77.5004,77.6804,142500.0
2014-08-05 11:20:00,99.21,99.28,99.11,99.12,20100.0,77.6726,77.7274,77.5943,77.6021,20100.0
2014-08-05 11:30:00,99.13,99.17,99.06,99.07,6600.0,77.61,77.6413,77.5552,77.563,6600.0
2014-08-05 11:40:00,99.05,99.1,98.97,98.99,7900.0,77.5473,77.5865,77.4847,77.5004,7900.0
2014-08-05 11:50:00,98.99,99.04,98.95,98.97,27400.0,77.5004,77.5395,77.4691,77.4847,27400.0
2014-08-05 12:00:00,98.98,99.03,98.92,98.97,10000.0,77.4925,77.5317,77.4456,77.4847,10000.0
2014-08-05 12:10:00,98.96,98.99,98.94,98.99,9300.0,77.4769,77.5004,77.4612,77.5004,9300.0
2014-08-05 12:20:00,98.98,99.0,98.8,98.88,29500.0,77.4925,77.5082,77.3516,77.4143,29500.0
2014-08-05 12:30:00,98.86,98.9,98.74,98.8,25300.0,77.3986,77.4299,77.3046,77.3516,25300.0
2014-08-05 12:40:00,98.83,98.85,98.76,98.78,11400.0,77.3751,77.3908,77.3203,77.336,11400.0
2014-08-05 12:50:00,98.8,98.85,98.79,98.84,10200.0,77.3516,77.3908,77.3438,77.3829,10200.0
2014-08-05 13:00:00,98.87,98.88,98.79,98.85,21400.0,77.4064,77.4143,77.3438,77.3908,21400.0
2014-08-05 13:10:00,98.85,98.94,98.84,98.92,32800.0,77.3908,77.4612,77.3829,77.4456,32800.0
2014-08-05 13:20:00,98.95,98.98,98.89,98.94,43900.0,77.4691,77.4925,77.4221,77.4612,43900.0
2014-08-05 13:30:00,98.95,98.95,98.43,98.43,56500.0,77.4691,77.4691,77.0619,77.0619,56500.0
2014-08-05 13:40:00,98.42,98.55,98.21,98.4,96900.0,77.0541,77.1559,76.8897,77.0385,96900.0
2014-08-05 13:50:00,98.38,98.51,98.3,98.33,51700.0,77.0228,77.1246,76.9602,76.9836,51700.0
2014-08-05 14:00:00,98.35,98.37,98.08,98.1,89500.0,76.9993,77.015,76.7879,76.8036,89500.0
2014-08-05 14:10:00,98.12,98.3,98.12,98.25,39900.0,76.8192,76.9602,76.8192,76.921,39900.0
2014-08-05 14:20:00,98.26,98.4,98.26,98.39,97600.0,76.9288,77.0385,76.9288,77.0306,97600.0
2014-08-05 14:30:00,98.39,98.51,98.39,98.41,57800.0,77.0306,77.1246,77.0306,77.0463,57800.0
2014-08-05 14:40:00,98.41,98.46,98.36,98.4,73900.0,77.0463,77.0854,77.0071,77.0385,73900.0
2014-08-05 14:50:00,98.41,98.41,98.3,98.3,42900.0,77.0463,77.0463,76.9602,76.9602,42900.0
2014-08-05 15:00:00,98.3,98.32,98.15,98.17,62000.0,76.9602,76.9758,76.8427,76.8584,62000.0
2014-08-05 15:10:00,98.17,98.3,98.13,98.29,49800.0,76.8584,76.9602,76.8271,76.9523,49800.0
2014-08-05 15:20:00,98.28,98.37,98.27,98.28,39500.0,76.9445,77.015,76.9367,76.9445,39500.0
2014-08-05 15:30:00,98.28,98.56,98.28,98.46,64800.0,76.9445,77.1637,76.9445,77.0854,64800.0
2014-08-05 15:40:00,98.47,98.51,98.42,98.45,94700.0,77.0933,77.1246,77.0541,77.0776,94700.0
2014-08-05 15:50:00,98.45,98.5,98.39,98.41,494200.0,77.0776,77.1167,77.0306,77.0463,494200.0
2014-08-06 09:30:00,97.93,98.23,97.93,98.16,41300.0,76.6705,76.9054,76.6705,76.8506,41300.0
2014-08-06 09:40:00,98.16,98.54,98.15,98.48,35700.0,76.8506,77.1481,76.8427,77.1011,35700.0
2014-08-06 09:50:00,98.48,98.51,98.33,98.37,27600.0,77.1011,77.1246,76.9836,77.015,27600.0
2014-08-06 10:00:00,98.4,98.59,98.4,98.51,40400.0,77.0385,77.1872,77.0385,77.1246,40400.0
2014-08-06 10:10:00,98.54,98.54,98.31,98.37,36100.0,77.1481,77.1481,76.968,77.015,36100.0
2014-08-06 10:20:00,98.38,98.63,98.34,98.63,35200.0,77.0228,77.2185,76.9915,77.2185,35200.0
2014-08-06 10:30:00,98.64,98.68,98.49,98.53,31300.0,77.2264,77.2577,77.1089,77.1402,31300.0
2014-08-06 10:40:00,98.54,98.58,98.46,98.52,14100.0,77.1481,77.1794,77.0854,77.1324,14100.0
2014-08-06 10:50:00,98.54,98.81,98.54,98.81,41800.0,77.1481,77.3594,77.1481,77.3594,41800.0
2014-08-06 11:00:00,98.8,98.85,98.75,98.75,24700.0,77.3516,77.3908,77.3125,77.3125,24700.0
2014-08-06 11:10:00,98.75,98.76,98.63,98.68,15100.0,77.3125,77.3203,77.2185,77.2577,15100.0
2014-08-06 11:20:00,98.66,98.72,98.57,98.57,28300.0,77.242,77.289,77.1715,77.1715,28300.0
2014-08-06 11:30:00,98.59,98.71,98.59,98.66,11700.0,77.1872,77.2812,77.1872,77.242,11700.0
2014-08-06 11:40:00,98.65,98.82,98.65,98.76,40000.0,77.2342,77.3673,77.2342,77.3203,40000.0
2014-08-06 11:50:00,98.74,98.8,98.74,98.8,9600.0,77.3046,77.3516,77.3046,77.3516,9600.0
2014-08-06 12:00:00,98.8,98.83,98.76,98.77,12800.0,77.3516,77.3751,77.3203,77.3281,12800.0
2014-08-06 12:10:00,98.77,98.77,98.57,98.6,20900.0,77.3281,77.3281,77.1715,77.195,20900.0
2014-08-06 12:20:00,98.59,98.75,98.57,98.63,23900.0,77.1872,77.3125,77.1715,77.2185,23900.0
2014-08-06 12:30:00,98.66,98.82,98.63,98.79,43100.0,77.242,77.3673,77.2185,77.3438,43100.0
2014-08-06 12:40:00,98.8,98.8,98.66,98.66,17000.0,77.3516,77.3516,77.242,77.242,17000.0
2014-08-06 12:50:00,98.66,98.69,98.6,98.6,22900.0,77.242,77.2655,77.195,77.195,22900.0
2014-08-06 13:00:00,98.61,98.66,98.52,98.54,31900.0,77.2029,77.242,77.1324,77.1481,31900.0
2014-08-06 13:10:00,98.55,98.63,98.55,98.62,31800.0,77.1559,77.2185,77.1559,77.2107,31800.0
2014-08-06 13:20:00,98.61,98.65,98.52,98.52,36500.0,77.2029,77.2342,77.1324,77.1324,36500.0
2014-08-06 13:30:00,98.52,98.6,98.5,98.6,42200.0,77.1324,77.195,77.1167,77.195,42200.0
2014-08-06 13:40:00,98.59,98.6,98.45,98.47,30400.0,77.1872,77.195,77.0776,77.0933,30400.0
2014-08-06 13:50:00,98.47,98.48,98.36,98.38,42300.0,77.0933,77.1011,77.0071,77.0228,42300.0
2014-08-06 14:00:00,98.39,98.45,98.34,98.43,37700.0,77.0306,77.0776,76.9915,77.0619,37700.0
2014-08-06 14:10:00,98.42,98.46,98.37,98.43,54900.0,77.0541,77.0854,77.015,77.0619,54900.0
2014-08-06 14:20:00,98.43,98.48,98.4,98.48,37900.0,77.0619,77.1011,77.0385,77.1011,37900.0
2014-08-06 14:30:00,98.48,98.48,98.33,98.39,46000.0,77.1011,77.1011,76.9836,77.0306,46000.0
2014-08-06 14:40:00,98.4,98.53,98.37,98.49,70200.0,77.0385,77.1402,77.015,77.1089,70200.0
2014-08-06 14:50:00,98.5,98.55,98.49,98.49,41000.0,77.1167,77.1559,77.1089,77.1089,41000.0
2014-08-06 15:00:00,98.48,98.59,98.46,98.54,85800.0,77.1011,77.1872,77.0854,77.1481,85800.0
2014-08-06 15:10:00,98.54,98.54,98.45,98.52,84100.0,77.1481,77.1481,77.0776,77.1324,84100.0
2014-08-06 15:20:00,98.51,98.55,98.47,98.48,53100.0,77.1246,77.1559,77.0933,77.1011,53100.0
2014-08-06 15:30:00,98.48,98.48,98.41,98.44,60700.0,77.1011,77.1011,77.0463,77.0698,60700.0
2014-08-06 15:40:00,98.44,98.49,98.44,98.45,67800.0,77.0698,77.1089,77.0698,77.0776,67800.0
2014-08-06 15:50:00,98.46,98.52,98.45,98.46,105000.0,77.0854,77.1324,77.0776,77.0854,105000.0
2014-08-07 09:30:00,98.96,99.02,98.87,98.91,108100.0,77.4769,77.5239,77.4064,77.4377,108100.0
2014-08-07 09:40:00,98.92,98.92,98.66,98.69,22700.0,77.4456,77.4456,77.242,77.2655,22700.0
2014-08-07 09:50:00,98.68,98.83,98.68,98.78,43200.0,77.2577,77.3751,77.2577,77.336,43200.0
2014-08-07 10:00:00,98.79,98.85,98.69,98.75,32100.0,77.3438,77.3908,77.2655,77.3125,32100.0
2014-08-07 10:10:00,98.77,98.79,98.66,98.72,847900.0,77.3281,77.3438,77.242,77.289,847900.0
2014-08-07 10:20:00,98.69,98.8,98.69,98.75,22400.0,77.2655,77.3516,77.2655,77.3125,22400.0
2014-08-07 10:30:00,98.77,98.83,98.71,98.78,112700.0,77.3281,77.3751,77.2812,77.336,112700.0
2014-08-07 10:40:00,98.78,98.8,98.51,98.54,57500.0,77.336,77.3516,77.1246,77.1481,57500.0
2014-08-07 10:50:00,98.53,98.54,98.35,98.49,34200.0,77.1402,77.1481,76.9993,77.1089,34200.0
2014-08-07 11:00:00,98.49,98.49,98.25,98.35,31900.0,77.1089,77.1089,76.921,76.9993,31900.0
2014-08-07 11:10:00,98.34,98.34,98.18,98.33,41100.0,76.9915,76.9915,76.8662,76.9836,41100.0
2014-08-07 11:20:00,98.31,98.42,98.28,98.3,30000.0,76.968,77.0541,76.9445,76.9602,30000.0
2014-08-07 11:30:00,98.3,98.41,98.27,98.32,25100.0,76.9602,77.0463,76.9367,76.9758,25100.0
2014-08-07 11:40:00,98.33,98.34,98.07,98.15,42200.0,76.9836,76.9915,76.7801,76.8427,42200.0
2014-08-07 11:50:00,98.14,98.21,98.05,98.18,29100.0,76.8349,76.8897,76.7644,76.8662,29100.0
2014-08-07 12:00:00,98.16,98.25,98.1,98.24,26000.0,76.8506,76.921,76.8036,76.9132,26000.0
2014-08-07 12:10:00,98.24,98.24,97.98,98.0,28300.0,76.9132,76.9132,76.7096,76.7253,28300.0
2014-08-07 12:20:00,97.99,98.17,97.95,98.08,25600.0,76.7175,76.8584,76.6861,76.7879,25600.0
2014-08-07 12:30:00,98.07,98.07,97.81,97.94,38500.0,76.7801,76.7801,76.5765,76.6783,38500.0
2014-08-07 12:40:00,97.95,98.06,97.92,98.06,25000.0,76.6861,76.7723,76.6627,76.7723,25000.0
2014-08-07 12:50:00,98.06,98.07,97.99,98.03,8800.0,76.7723,76.7801,76.7175,76.7488,8800.0
2014-08-07 13:00:00,98.03,98.23,98.03,98.23,25000.0,76.7488,76.9054,76.7488,76.9054,25000.0
2014-08-07 13:10:00,98.25,98.27,98.18,98.21,19800.0,76.921,76.9367,76.8662,76.8897,19800.0
2014-08-07 13:20:00,98.21,98.26,98.15,98.21,25000.0,76.8897,76.9288,76.8427,76.8897,25000.0
2014-08-07 13:30:00,98.22,98.3,98.21,98.3,27500.0,76.8975,76.9602,76.8897,76.9602,27500.0
2014-08-07 13:40:00,98.32,98.34,98.25,98.3,28800.0,76.9758,76.9915,76.921,76.9602,28800.0
2014-08-07 13:50:00,98.29,98.3,98.22,98.29,18600.0,76.9523,76.9602,76.8975,76.9523,18600.0
2014-08-07 14:00:00,98.28,98.28,98.16,98.25,26900.0,76.9445,76.9445,76.8506,76.921,26900.0
2014-08-07 14:10:00,98.24,98.25,98.11,98.11,76600.0,76.9132,76.921,76.8114,76.8114,76600.0
2014-08-07 14:20:00,98.11,98.15,98.06,98.1,39000.0,76.8114,76.8427,76.7723,76.8036,39000.0
2014-08-07 14:30:00,98.09,98.11,98.01,98.01,39200.0,76.7958,76.8114,76.7331,76.7331,39200.0
2014-08-07 14:40:00,98.01,98.08,98.0,98.04,25700.0,76.7331,76.7879,76.7253,76.7566,25700.0
2014-08-07 14:50:00,98.04,98.08,97.89,97.91,49300.0,76.7566,76.7879,76.6392,76.6548,49300.0
2014-08-07 15:00:00,97.92,98.0,97.79,97.85,54600.0,76.6627,76.7253,76.5609,76.6079,54600.0
2014-08-07 15:10:00,97.85,97.9,97.73,97.84,53300.0,76.6079,76.647,76.5139,76.6,53300.0
2014-08-07 15:20:00,97.82,97.82,97.69,97.8,29600.0,76.5844,76.5844,76.4826,76.5687,29600.0
2014-08-07 15:30:00,97.8,97.89,97.73,97.89,42200.0,76.5687,76.6392,76.5139,76.6392,42200.0
2014-08-07 15:40:00,97.88,97.92,97.83,97.87,69300.0,76.6313,76.6627,76.5922,76.6235,69300.0
2014-08-07 15:50:00,97.87,98.06,97.87,97.93,88500.0,76.6235,76.7723,76.6235,76.6705,88500.0
2014-08-08 09:30:00,98.13,98.26,98.04,98.07,104000.0,76.8271,76.9288,76.7566,76.7801,104000.0
2014-08-08 09:40:00,98.07,98.07,97.9,98.02,37900.0,76.7801,76.7801,76.647,76.7409,37900.0
2014-08-08 09:50:00,98.01,98.15,98.01,98.02,36400.0,76.7331,76.8427,76.7331,76.7409,36400.0
2014-08-08 10:00:00,98.06,98.18,97.91,98.08,79100.0,76.7723,76.8662,76.6548,76.7879,79100.0
2014-08-08 10:10:00,98.09,98.11,97.96,98.05,26600.0,76.7958,76.8114,76.694,76.7644,26600.0
2014-08-08 10:20:00,98.06,98.06,97.89,97.97,17000.0,76.7723,76.7723,76.6392,76.7018,17000.0
2014-08-08 10:30:00,97.97,98.13,97.93,98.13,29900.0,76.7018,76.8271,76.6705,76.8271,29900.0
2014-08-08 10:40:00,98.14,98.34,98.14,98.25,20000.0,76.8349,76.9915,76.8349,76.921,20000.0
2014-08-08 10:50:00,98.26,98.29,98.2,98.23,25700.0,76.9288,76.9523,76.8819,76.9054,25700.0
2014-08-08 11:00:00,98.22,98.32,98.15,98.27,41400.0,76.8975,76.9758,76.8427,76.9367,41400.0
2014-08-08 11:10:00,98.3,98.4,98.3,98.37,62700.0,76.9602,77.0385,76.9602,77.015,62700.0
2014-08-08 11:20:00,98.36,98.43,98.3,98.39,43100.0,77.0071,77.0619,76.9602,77.0306,43100.0
2014-08-08 11:30:00,98.41,98.44,98.38,98.42,43400.0,77.0463,77.0698,77.0228,77.0541,43400.0
2014-08-08 11:40:00,98.42,98.45,98.35,98.37,35900.0,77.0541,77.0776,76.9993,77.015,35900.0
2014-08-08 11:50:00,98.37,98.46,98.33,98.43,44700.0,77.015,77.0854,76.9836,77.0619,44700.0
2014-08-08 12:00:00,98.43,98.45,98.36,98.36,28700.0,77.0619,77.0776,77.0071,77.0071,28700.0
2014-08-08 12:10:00,98.37,98.42,98.35,98.37,34300.0,77.015,77.0541,76.9993,77.015,34300.0
2014-08-08 12:20:00,98.36,98.4,98.29,98.31,35100.0,77.0071,77.0385,76.9523,76.968,35100.0
2014-08-08 12:30:00,98.31,98.33,98.25,98.31,40400.0,76.968,76.9836,76.921,76.968,40400.0
2014-08-08 12:40:00,98.33,98.35,98.3,98.32,39600.0,76.9836,76.9993,76.9602,76.9758,39600.0
2014-08-08 12:50:00,98.32,98.36,98.31,98.32,44900.0,76.9758,77.0071,76.968,76.9758,44900.0
2014-08-08 13:00:00,98.32,98.38,98.29,98.37,70300.0,76.9758,77.0228,76.9523,77.015,70300.0
2014-08-08 13:10:00,98.37,98.63,98.32,98.63,64700.0,77.015,77.2185,76.9758,77.2185,64700.0
2014-08-08 13:20:00,98.64,98.87,98.64,98.81,42300.0,77.2264,77.4064,77.2264,77.3594,42300.0
2014-08-08 13:30:00,98.81,98.83,98.73,98.8,31800.0,77.3594,77.3751,77.2968,77.3516,31800.0
2014-08-08 13:40:00,98.8,98.88,98.8,98.83,67200.0,77.3516,77.4143,77.3516,77.3751,67200.0
2014-08-08 13:50:00,98.85,98.87,98.75,98.84,27400.0,77.3908,77.4064,77.3125,77.3829,27400.0
2014-08-08 14:00:00,98.84,98.92,98.81,98.87,45500.0,77.3829,77.4456,77.3594,77.4064,45500.0
2014-08-08 14:10:00,98.87,98.87,98.76,98.8,36800.0,77.4064,77.4064,77.3203,77.3516,36800.0
2014-08-08 14:20:00,98.81,98.89,98.79,98.88,42500.0,77.3594,77.4221,77.3438,77.4143,42500.0
2014-08-08 14:30:00,98.89,98.92,98.85,98.9,33900.0,77.4221,77.4456,77.3908,77.4299,33900.0
2014-08-08 14:40:00,98.9,98.92,98.82,98.87,78100.0,77.4299,77.4456,77.3673,77.4064,78100.0
2014-08-08 14:50:00,98.87,98.88,98.81,98.82,39800.0,77.4064,77.4143,77.3594,77.3673,39800.0
2014-08-08 15:00:00,98.8,98.83,98.78,98.82,33600.0,77.3516,77.3751,77.336,77.3673,33600.0
2014-08-08 15:10:00,98.81,98.87,98.77,98.85,40700.0,77.3594,77.4064,77.3281,77.3908,40700.0
2014-08-08 15:20:00,98.85,99.02,98.84,99.02,126100.0,77.3908,77.5239,77.3829,77.5239,126100.0
2014-08-08 15:30:00,99.01,99.04,98.99,99.02,45000.0,77.516,77.5395,77.5004,77.5239,45000.0
2014-08-08 15:40:00,99.02,99.09,99.02,99.07,62400.0,77.5239,77.5787,77.5239,77.563,62400.0
2014-08-08 15:50:00,99.08,99.15,99.06,99.08,140700.0,77.5708,77.6256,77.5552,77.5708,140700.0
2014-08-11 09:30:00,99.43,99.48,99.39,99.45,38300.0,77.8449,77.884,77.8135,77.8605,38300.0
2014-08-11 09:40:00,99.45,99.47,99.34,99.37,23100.0,77.8605,77.8762,77.7744,77.7979,23100.0
2014-08-11 09:50:00,99.37,99.53,99.37,99.48,28200.0,77.7979,77.9231,77.7979,77.884,28200.0
2014-08-11 10:00:00,99.49,99.56,99.44,99.54,55500.0,77.8918,77.9466,77.8527,77.931,55500.0
2014-08-11 10:10:00,99.55,99.56,99.49,99.49,56300.0,77.9388,77.9466,77.8918,77.8918,56300.0
2014-08-11 10:20:00,99.48,99.52,99.44,99.46,31800.0,77.884,77.9153,77.8527,77.8683,31800.0
2014-08-11 10:30:00,99.46,99.59,99.41,99.56,20500.0,77.8683,77.9701,77.8292,77.9466,20500.0
2014-08-11 10:40:00,99.54,99.58,99.54,99.56,11500.0,77.931,77.9623,77.931,77.9466,11500.0
2014-08-11 10:50:00,99.58,99.58,99.48,99.5,30900.0,77.9623,77.9623,77.884,77.8997,30900.0
2014-08-11 11:00:00,99.5,99.59,99.48,99.59,16600.0,77.8997,77.9701,77.884,77.9701,16600.0
2014-08-11 11:10:00,99.56,99.72,99.56,99.72,29700.0,77.9466,78.0719,77.9466,78.0719,29700.0
2014-08-11 11:20:00,99.72,99.75,99.68,99.69,43600.0,78.0719,78.0954,78.0406,78.0484,43600.0
2014-08-11 11:30:00,99.7,99.72,99.64,99.64,41600.0,78.0562,78.0719,78.0093,78.0093,41600.0
2014-08-11 11:40:00,99.64,99.69,99.64,99.66,30900.0,78.0093,78.0484,78.0093,78.0249,30900.0
2014-08-11 11:50:00,99.67,99.68,99.62,99.64,27900.0,78.0328,78.0406,77.9936,78.0093,27900.0
2014-08-11 12:00:00,99.65,99.65,99.54,99.58,28800.0,78.0171,78.0171,77.931,77.9623,28800.0
2014-08-11 12:10:00,99.57,99.58,99.52,99.55,45100.0,77.9545,77.9623,77.9153,77.9388,45100.0
2014-08-11 12:20:00,99.56,99.62,99.55,99.59,28200.0,77.9466,77.9936,77.9388,77.9701,28200.0
2014-08-11 12:30:00,99.59,99.62,99.56,99.6,22100.0,77.9701,77.9936,77.9466,77.9779,22100.0
2014-08-11 12:40:00,99.59,99.64,99.58,99.59,35000.0,77.9701,78.0093,77.9623,77.9701,35000.0
2014-08-11 12:50:00,99.6,99.62,99.56,99.56,33200.0,77.9779,77.9936,77.9466,77.9466,33200.0
2014-08-11 13:00:00,99.56,99.6,99.56,99.58,22100.0,77.9466,77.9779,77.9466,77.9623,22100.0
2014-08-11 13:10:00,99.59,99.62,99.55,99.57,29900.0,77.9701,77.9936,77.9388,77.9545,29900.0
2014-08-11 13:20:00,99.57,99.58,99.48,99.48,50000.0,77.9545,77.9623,77.884,77.884,50000.0
2014-08-11 13:30:00,99.47,99.53,99.47,99.5,40400.0,77.8762,77.9231,77.8762,77.8997,40400.0
2014-08-11 13:40:00,99.51,99.53,99.46,99.51,29500.0,77.9075,77.9231,77.8683,77.9075,29500.0
2014-08-11 13:50:00,99.52,99.53,99.31,99.34,49200.0,77.9153,77.9231,77.7509,77.7744,49200.0
2014-08-11 14:00:00,99.34,99.35,99.25,99.35,51000.0,77.7744,77.7822,77.7039,77.7822,51000.0
2014-08-11 14:10:00,99.35,99.4,99.3,99.38,49800.0,77.7822,77.8214,77.7431,77.8057,49800.0
2014-08-11 14:20:00,99.38,99.4,99.36,99.38,26300.0,77.8057,77.8214,77.79,77.8057,26300.0
2014-08-11 14:30:00,99.37,99.4,99.32,99.35,41200.0,77.7979,77.8214,77.7587,77.7822,41200.0
2014-08-11 14:40:00,99.36,99.41,99.34,99.37,52800.0,77.79,77.8292,77.7744,77.7979,52800.0
2014-08-11 14:50:00,99.37,99.37,99.33,99.33,39700.0,77.7979,77.7979,77.7666,77.7666,39700.0
2014-08-11 15:00:00,99.33,99.43,99.32,99.41,48500.0,77.7666,77.8449,77.7587,77.8292,48500.0
2014-08-11 15:10:00,99.41,99.45,99.39,99.4,128200.0,77.8292,77.8605,77.8135,77.8214,128200.0
2014-08-11 15:20:00,99.4,99.4,99.34,99.34,40800.0,77.8214,77.8214,77.7744,77.7744,40800.0
2014-08-11 15:30:00,99.34,99.38,99.34,99.34,82100.0,77.7744,77.8057,77.7744,77.7744,82100.0
2014-08-11 15:40:00,99.35,99.35,99.26,99.26,80900.0,77.7822,77.7822,77.7118,77.7118,80900.0
2014-08-11 15:50:00,99.27,99.34,99.27,99.3,112900.0,77.7196,77.7744,77.7196,77.7431,112900.0
2014-08-12 09:30:00,99.17,99.34,99.06,99.34,26800.0,77.6413,77.7744,77.5552,77.7744,26800.0
2014-08-12 09:40:00,99.37,99.44,99.34,99.42,45000.0,77.7979,77.8527,77.7744,77.837,45000.0
2014-08-12 09:50:00,99.44,99.45,99.29,99.41,80100.0,77.8527,77.8605,77.7352,77.8292,80100.0
2014-08-12 10:00:00,99.41,99.51,99.28,99.28,55200.0,77.8292,77.9075,77.7274,77.7274,55200.0
2014-08-12 10:10:00,99.29,99.41,99.22,99.4,37100.0,77.7352,77.8292,77.6804,77.8214,37100.0
2014-08-12 10:20:00,99.38,99.44,99.34,99.42,24400.0,77.8057,77.8527,77.7744,77.837,24400.0
2014-08-12 10:30:00,99.4,99.4,99.31,99.34,18300.0,77.8214,77.8214,77.7509,77.7744,18300.0
2014-08-12 10:40:00,99.35,99.41,99.17,99.18,56600.0,77.7822,77.8292,77.6413,77.6491,56600.0
2014-08-12 10:50:00,99.16,99.22,99.15,99.2,16100.0,77.6335,77.6804,77.6256,77.6648,16100.0
2014-08-12 11:00:00,99.2,99.2,98.96,99.01,23800.0,77.6648,77.6648,77.4769,77.516,23800.0
2014-08-12 11:10:00,99.01,99.05,98.99,99.05,14900.0,77.516,77.5473,77.5004,77.5473,14900.0
2014-08-12 11:20:00,99.06,99.1,99.01,99.1,36000.0,77.5552,77.5865,77.516,77.5865,36000.0
2014-08-12 11:30:00,99.1,99.14,99.08,99.1,50600.0,77.5865,77.6178,77.5708,77.5865,50600.0
2014-08-12 11:40:00,99.1,99.15,99.06,99.12,57300.0,77.5865,77.6256,77.5552,77.6021,57300.0
2014-08-12 11:50:00,99.11,99.14,99.09,99.09,52800.0,77.5943,77.6178,77.5787,77.5787,52800.0
2014-08-12 12:00:00,99.09,99.09,98.99,99.06,52700.0,77.5787,77.5787,77.5004,77.5552,52700.0
2014-08-12 12:10:00,99.06,99.13,99.06,99.1,40700.0,77.5552,77.61,77.5552,77.5865,40700.0
2014-08-12 12:20:00,99.1,99.14,99.05,99.09,54300.0,77.5865,77.6178,77.5473,77.5787,54300.0
2014-08-12 12:30:00,99.09,99.23,99.09,99.22,40500.0,77.5787,77.6883,77.5787,77.6804,40500.0
2014-08-12 12:40:00,99.23,99.3,99.21,99.24,49100.0,77.6883,77.7431,77.6726,77.6961,49100.0
2014-08-12 12:50:00,99.23,99.27,99.2,99.2,30800.0,77.6883,77.7196,77.6648,77.6648,30800.0
2014-08-12 13:00:00,99.2,99.27,99.2,99.26,52000.0,77.6648,77.7196,77.6648,77.7118,52000.0
2014-08-12 13:10:00,99.26,99.29,99.22,99.27,49600.0,77.7118,77.7352,77.6804,77.7196,49600.0
2014-08-12 13:20:00,99.26,99.26,99.15,99.21,138600.0,77.7118,77.7118,77.6256,77.6726,138600.0
2014-08-12 13:30:00,99.21,99.21,99.09,99.12,34500.0,77.6726,77.6726,77.5787,77.6021,34500.0
2014-08-12 13:40:00,99.12,99.15,99.07,99.11,40900.0,77.6021,77.6256,77.563,77.5943,40900.0
2014-08-12 13:50:00,99.11,99.18,99.1,99.14,76200.0,77.5943,77.6491,77.5865,77.6178,76200.0
2014-08-12 14:00:00,99.15,99.16,99.01,99.01,56500.0,77.6256,77.6335,77.516,77.516,56500.0
2014-08-12 14:10:00,99.02,99.04,98.98,99.04,76100.0,77.5239,77.5395,77.4925,77.5395,76100.0
2014-08-12 14:20:00,99.06,99.06,98.95,99.0,62500.0,77.5552,77.5552,77.4691,77.5082,62500.0
2014-08-12 14:30:00,99.0,99.07,98.92,99.07,41900.0,77.5082,77.563,77.4456,77.563,41900.0
2014-08-12 14:40:00,99.06,99.1,99.01,99.03,37800.0,77.5552,77.5865,77.516,77.5317,37800.0
2014-08-12 14:50:00,99.04,99.06,99.02,99.02,83300.0,77.5395,77.5552,77.5239,77.5239,83300.0
2014-08-12 15:00:00,99.03,99.13,99.03,99.13,80500.0,77.5317,77.61,77.5317,77.61,80500.0
2014-08-12 15:10:00,99.14,99.14,99.09,99.11,46700.0,77.6178,77.6178,77.5787,77.5943,46700.0
2014-08-12 15:20:00,99.12,99.14,99.08,99.09,35700.0,77.6021,77.6178,77.5708,77.5787,35700.0
2014-08-12 15:30:00,99.08,99.17,99.06,99.17,84800.0,77.5708,77.6413,77.5552,77.6413,84800.0
2014-08-12 15:40:00,99.17,99.26,99.17,99.21,112500.0,77.6413,77.7118,77.6413,77.6726,112500.0
2014-08-12 15:50:00,99.21,99.24,99.2,99.21,215600.0,77.6726,77.6961,77.6648,77.6726,215600.0
2014-08-13 09:30:00,99.51,99.7,99.51,99.62,25900.0,77.9075,78.0562,77.9075,77.9936,25900.0
2014-08-13 09:40:00,99.6,99.61,99.5,99.52,11800.0,77.9779,77.9858,77.8997,77.9153,11800.0
2014-08-13 09:50:00,99.52,99.54,99.44,99.46,10900.0,77.9153,77.931,77.8527,77.8683,10900.0
2014-08-13 10:00:00,99.46,99.56,99.44,99.49,25300.0,77.8683,77.9466,77.8527,77.8918,25300.0
2014-08-13 10:10:00,99.48,99.48,99.37,99.45,43400.0,77.884,77.884,77.7979,77.8605,43400.0
2014-08-13 10:20:00,99.45,99.53,99.44,99.48,17200.0,77.8605,77.9231,77.8527,77.884,17200.0
2014-08-13 10:30:00,99.48,99.57,99.48,99.57,14400.0,77.884,77.9545,77.884,77.9545,14400.0
2014-08-13 10:40:00,99.58,99.6,99.51,99.56,8300.0,77.9623,77.9779,77.9075,77.9466,8300.0
2014-08-13 10:50:00,99.57,99.61,99.51,99.6,8200.0,77.9545,77.9858,77.9075,77.9779,8200.0
2014-08-13 11:00:00,99.6,99.82,99.6,99.82,21000.0,77.9779,78.1502,77.9779,78.1502,21000.0
2014-08-13 11:10:00,99.84,99.9,99.82,99.85,9000.0,78.1658,78.2128,78.1502,78.1737,9000.0
2014-08-13 11:20:00,99.85,99.86,99.81,99.83,17800.0,78.1737,78.1815,78.1424,78.158,17800.0
2014-08-13 11:30:00,99.85,99.89,99.82,99.83,15000.0,78.1737,78.205,78.1502,78.158,15000.0
2014-08-13 11:40:00,99.83,99.84,99.8,99.82,8900.0,78.158,78.1658,78.1345,78.1502,8900.0
2014-08-13 11:50:00,99.82,99.84,99.77,99.77,12100.0,78.1502,78.1658,78.111,78.111,12100.0
2014-08-13 12:00:00,99.77,99.82,99.7,99.74,35000.0,78.111,78.1502,78.0562,78.0876,35000.0
2014-08-13 12:10:00,99.75,99.78,99.73,99.76,24800.0,78.0954,78.1189,78.0797,78.1032,24800.0
2014-08-13 12:20:00,99.75,99.79,99.72,99.79,29100.0,78.0954,78.1267,78.0719,78.1267,29100.0
2014-08-13 12:30:00,99.79,99.79,99.75,99.76,4500.0,78.1267,78.1267,78.0954,78.1032,4500.0
2014-08-13 12:40:00,99.76,99.82,99.73,99.81,20800.0,78.1032,78.1502,78.0797,78.1424,20800.0
2014-08-13 12:50:00,99.81,99.82,99.77,99.79,10900.0,78.1424,78.1502,78.111,78.1267,10900.0
2014-08-13 13:00:00,99.78,99.81,99.77,99.79,9200.0,78.1189,78.1424,78.111,78.1267,9200.0
2014-08-13 13:10:00,99.81,99.81,99.78,99.78,18300.0,78.1424,78.1424,78.1189,78.1189,18300.0
2014-08-13 13:20:00,99.76,99.8,99.76,99.79,6600.0,78.1032,78.1345,78.1032,78.1267,6600.0
2014-08-13 13:30:00,99.78,99.82,99.77,99.8,14300.0,78.1189,78.1502,78.111,78.1345,14300.0
2014-08-13 13:40:00,99.81,99.84,99.81,99.84,16800.0,78.1424,78.1658,78.1424,78.1658,16800.0
2014-08-13 13:50:00,99.81,99.84,99.79,99.81,18600.0,78.1424,78.1658,78.1267,78.1424,18600.0
2014-08-13 14:00:00,99.81,99.81,99.7,99.71,2700.0,78.1424,78.1424,78.0562,78.0641,2700.0
2014-08-13 14:10:00,99.73,99.75,99.71,99.72,11100.0,78.0797,78.0954,78.0641,78.0719,11100.0
2014-08-13 14:20:00,99.7,99.73,99.67,99.71,36000.0,78.0562,78.0797,78.0328,78.0641,36000.0
2014-08-13 14:30:00,99.71,99.76,99.71,99.75,20900.0,78.0641,78.1032,78.0641,78.0954,20900.0
2014-08-13 14:40:00,99.75,99.75,99.72,99.73,4900.0,78.0954,78.0954,78.0719,78.0797,4900.0
2014-08-13 14:50:00,99.73,99.76,99.72,99.74,14200.0,78.0797,78.1032,78.0719,78.0876,14200.0
2014-08-13 15:00:00,99.74,99.76,99.69,99.72,18400.0,78.0876,78.1032,78.0484,78.0719,18400.0
2014-08-13 15:10:00,99.73,99.76,99.71,99.74,6000.0,78.0797,78.1032,78.0641,78.0876,6000.0
2014-08-13 15:20:00,99.74,99.8,99.74,99.77,13100.0,78.0876,78.1345,78.0876,78.111,13100.0
2014-08-13 15:30:00,99.77,99.77,99.74,99.75,11200.0,78.111,78.111,78.0876,78.0954,11200.0
2014-08-13 15:40:00,99.75,99.83,99.75,99.83,31600.0,78.0954,78.158,78.0954,78.158,31600.0
2014-08-13 15:50:00,99.83,99.84,99.8,99.84,46400.0,78.158,78.1658,78.1345,78.1658,46400.0
2014-08-14 09:30:00,99.95,100.04,99.89,100.03,32900.0,78.252,78.3224,78.205,78.3146,32900.0
2014-08-14 09:40:00,100.0,100.02,99.93,99.99,24000.0,78.2911,78.3068,78.2363,78.2833,24000.0
2014-08-14 09:50:00,100.0,100.03,99.95,99.99,23000.0,78.2911,78.3146,78.252,78.2833,23000.0
2014-08-14 10:00:00,99.99,100.01,99.86,99.91,25600.0,78.2833,78.2989,78.1815,78.2206,25600.0
2014-08-14 10:10:00,99.89,100.01,99.89,99.97,22600.0,78.205,78.2989,78.205,78.2676,22600.0
2014-08-14 10:20:00,100.01,100.06,99.99,100.03,11100.0,78.2989,78.3381,78.2833,78.3146,11100.0
2014-08-14 10:30:00,100.04,100.11,100.03,100.08,9600.0,78.3224,78.3772,78.3146,78.3537,9600.0
2014-08-14 10:40:00,100.08,100.14,100.08,100.11,9900.0,78.3537,78.4007,78.3537,78.3772,9900.0
2014-08-14 10:50:00,100.09,100.09,99.97,99.99,31500.0,78.3616,78.3616,78.2676,78.2833,31500.0
2014-08-14 11:00:00,99.98,100.05,99.98,100.05,93700.0,78.2755,78.3303,78.2755,78.3303,93700.0
2014-08-14 11:10:00,100.06,100.12,100.06,100.11,10400.0,78.3381,78.3851,78.3381,78.3772,10400.0
2014-08-14 11:20:00,100.09,100.15,100.08,100.09,28600.0,78.3616,78.4085,78.3537,78.3616,28600.0
2014-08-14 11:30:00,100.11,100.12,100.03,100.04,17600.0,78.3772,78.3851,78.3146,78.3224,17600.0
2014-08-14 11:40:00,100.05,100.09,100.05,100.09,15400.0,78.3303,78.3616,78.3303,78.3616,15400.0
2014-08-14 11:50:00,100.07,100.13,100.06,100.13,7500.0,78.3459,78.3929,78.3381,78.3929,7500.0
2014-08-14 12:00:00,100.14,100.15,100.12,100.13,6200.0,78.4007,78.4085,78.3851,78.3929,6200.0
2014-08-14 12:10:00,100.13,100.16,100.13,100.14,7000.0,78.3929,78.4164,78.3929,78.4007,7000.0
2014-08-14 12:20:00,100.13,100.15,100.1,100.14,20400.0,78.3929,78.4085,78.3694,78.4007,20400.0
2014-08-14 12:30:00,100.14,100.16,100.13,100.14,28700.0,78.4007,78.4164,78.3929,78.4007,28700.0
2014-08-14 12:40:00,100.14,100.16,100.14,100.15,24300.0,78.4007,78.4164,78.4007,78.4085,24300.0
2014-08-14 12:50:00,100.15,100.19,100.15,100.15,13500.0,78.4085,78.4399,78.4085,78.4085,13500.0
2014-08-14 13:00:00,100.16,100.17,100.11,100.12,12800.0,78.4164,78.4242,78.3772,78.3851,12800.0
2014-08-14 13:10:00,100.13,100.25,100.13,100.23,20100.0,78.3929,78.4868,78.3929,78.4712,20100.0
2014-08-14 13:20:00,100.24,100.25,100.2,100.21,16600.0,78.479,78.4868,78.4477,78.4555,16600.0
2014-08-14 13:30:00,100.2,100.2,100.15,100.15,11700.0,78.4477,78.4477,78.4085,78.4085,11700.0
2014-08-14 13:40:00,100.15,100.17,100.11,100.13,35800.0,78.4085,78.4242,78.3772,78.3929,35800.0
2014-08-14 13:50:00,100.13,100.13,100.11,100.13,15300.0,78.3929,78.3929,78.3772,78.3929,15300.0
2014-08-14 14:00:00,100.13,100.15,100.12,100.13,39900.0,78.3929,78.4085,78.3851,78.3929,39900.0
2014-08-14 14:10:00,100.14,100.15,100.09,100.11,21300.0,78.4007,78.4085,78.3616,78.3772,21300.0
2014-08-14 14:20:00,100.11,100.15,100.1,100.15,16600.0,78.3772,78.4085,78.3694,78.4085,16600.0
2014-08-14 14:30:00,100.15,100.2,100.15,100.17,24100.0,78.4085,78.4477,78.4085,78.4242,24100.0
2014-08-14 14:40:00,100.17,100.19,100.15,100.16,30500.0,78.4242,78.4399,78.4085,78.4164,30500.0
2014-08-14 14:50:00,100.16,100.17,100.15,100.17,10000.0,78.4164,78.4242,78.4085,78.4242,10000.0
2014-08-14 15:00:00,100.17,100.21,100.16,100.2,29600.0,78.4242,78.4555,78.4164,78.4477,29600.0
2014-08-14 15:10:00,100.19,100.2,100.18,100.18,12400.0,78.4399,78.4477,78.432,78.432,12400.0
2014-08-14 15:20:00,100.18,100.21,100.18,100.2,16100.0,78.432,78.4555,78.432,78.4477,16100.0
2014-08-14 15:30:00,100.2,100.23,100.17,100.17,83500.0,78.4477,78.4712,78.4242,78.4242,83500.0
2014-08-14 15:40:00,100.17,100.19,100.16,100.18,23400.0,78.4242,78.4399,78.4164,78.432,23400.0
2014-08-14 15:50:00,100.17,100.25,100.17,100.24,277800.0,78.4242,78.4868,78.4242,78.479,277800.0
2014-08-15 09:30:00,100.51,100.6,100.51,100.54,32400.0,78.6904,78.7609,78.6904,78.7139,32400.0
2014-08-15 09:40:00,100.46,100.48,100.37,100.44,329100.0,78.6513,78.6669,78.5808,78.6356,329100.0
2014-08-15 09:50:00,100.42,100.49,100.4,100.47,169400.0,78.6199,78.6747,78.6043,78.6591,169400.0
2014-08-15 10:00:00,100.49,100.55,100.48,100.53,153200.0,78.6747,78.7217,78.6669,78.7061,153200.0
2014-08-15 10:10:00,100.52,100.53,100.45,100.52,64500.0,78.6982,78.7061,78.6434,78.6982,64500.0
2014-08-15 10:20:00,100.52,100.54,100.49,100.53,20700.0,78.6982,78.7139,78.6747,78.7061,20700.0
2014-08-15 10:30:00,100.54,100.61,100.54,100.59,24200.0,78.7139,78.7687,78.7139,78.753,24200.0
2014-08-15 10:40:00,100.58,100.58,100.15,100.24,55800.0,78.7452,78.7452,78.4085,78.479,55800.0
2014-08-15 10:50:00,100.21,100.22,99.67,99.99,107200.0,78.4555,78.4634,78.0328,78.2833,107200.0
2014-08-15 11:00:00,99.99,100.03,99.79,99.96,63200.0,78.2833,78.3146,78.1267,78.2598,63200.0
2014-08-15 11:10:00,99.95,100.16,99.95,100.01,27400.0,78.252,78.4164,78.252,78.2989,27400.0
2014-08-15 11:20:00,100.0,100.0,99.8,99.8,37400.0,78.2911,78.2911,78.1345,78.1345,37400.0
2014-08-15 11:30:00,99.8,99.97,99.76,99.97,20700.0,78.1345,78.2676,78.1032,78.2676,20700.0
2014-08-15 11:40:00,99.96,99.97,99.83,99.85,29900.0,78.2598,78.2676,78.158,78.1737,29900.0
2014-08-15 11:50:00,99.8,99.81,99.44,99.61,35200.0,78.1345,78.1424,77.8527,77.9858,35200.0
2014-08-15 12:00:00,99.62,99.75,99.49,99.73,44000.0,77.9936,78.0954,77.8918,78.0797,44000.0
2014-08-15 12:10:00,99.73,99.75,99.59,99.68,33800.0,78.0797,78.0954,77.9701,78.0406,33800.0
2014-08-15 12:20:00,99.67,99.9,99.57,99.88,23400.0,78.0328,78.2128,77.9545,78.1972,23400.0
2014-08-15 12:30:00,99.88,99.88,99.73,99.87,17800.0,78.1972,78.1972,78.0797,78.1893,17800.0
2014-08-15 12:40:00,99.87,99.95,99.83,99.84,16500.0,78.1893,78.252,78.158,78.1658,16500.0
2014-08-15 12:50:00,99.81,99.89,99.8,99.82,9200.0,78.1424,78.205,78.1345,78.1502,9200.0
2014-08-15 13:00:00,99.82,99.87,99.71,99.85,26700.0,78.1502,78.1893,78.0641,78.1737,26700.0
2014-08-15 13:10:00,99.83,99.9,99.83,99.84,13200.0,78.158,78.2128,78.158,78.1658,13200.0
2014-08-15 13:20:00,99.84,99.85,99.8,99.85,13500.0,78.1658,78.1737,78.1345,78.1737,13500.0
2014-08-15 13:30:00,99.87,99.87,99.72,99.75,15900.0,78.1893,78.1893,78.0719,78.0954,15900.0
2014-08-15 13:40:00,99.76,99.84,99.75,99.75,6200.0,78.1032,78.1658,78.0954,78.0954,6200.0
2014-08-15 13:50:00,99.74,99.8,99.66,99.69,36400.0,78.0876,78.1345,78.0249,78.0484,36400.0
2014-08-15 14:00:00,99.7,99.78,99.7,99.76,29000.0,78.0562,78.1189,78.0562,78.1032,29000.0
2014-08-15 14:10:00,99.76,99.82,99.75,99.78,13700.0,78.1032,78.1502,78.0954,78.1189,13700.0
2014-08-15 14:20:00,99.78,100.04,99.78,100.04,49800.0,78.1189,78.3224,78.1189,78.3224,49800.0
2014-08-15 14:30:00,100.04,100.08,99.98,99.99,25900.0,78.3224,78.3537,78.2755,78.2833,25900.0
2014-08-15 14:40:00,100.01,100.13,100.01,100.09,28800.0,78.2989,78.3929,78.2989,78.3616,28800.0
2014-08-15 14:50:00,100.09,100.09,100.0,100.0,29200.0,78.3616,78.3616,78.2911,78.2911,29200.0
2014-08-15 15:00:00,100.01,100.04,99.94,100.02,29500.0,78.2989,78.3224,78.2441,78.3068,29500.0
2014-08-15 15:10:00,100.02,100.03,99.99,100.0,17200.0,78.3068,78.3146,78.2833,78.2911,17200.0
2014-08-15 15:20:00,100.0,100.0,99.95,99.97,25000.0,78.2911,78.2911,78.252,78.2676,25000.0
2014-08-15 15:30:00,99.98,100.1,99.96,100.02,44300.0,78.2755,78.3694,78.2598,78.3068,44300.0
2014-08-15 15:40:00,100.02,100.08,100.02,100.04,40600.0,78.3068,78.3537,78.3068,78.3224,40600.0
2014-08-15 15:50:00,100.05,100.19,100.05,100.11,378400.0,78.3303,78.4399,78.3303,78.3772,378400.0
2014-08-18 09:30:00,100.64,100.67,100.57,100.57,57200.0,78.7922,78.8157,78.7374,78.7374,57200.0
2014-08-18 09:40:00,100.56,100.59,100.51,100.56,15100.0,78.7295,78.753,78.6904,78.7295,15100.0
2014-08-18 09:50:00,100.58,100.72,100.58,100.72,21000.0,78.7452,78.8548,78.7452,78.8548,21000.0
2014-08-18 10:00:00,100.73,100.75,100.68,100.73,28300.0,78.8626,78.8783,78.8235,78.8626,28300.0
2014-08-18 10:10:00,100.73,100.8,100.7,100.74,33000.0,78.8626,78.9174,78.8391,78.8705,33000.0
2014-08-18 10:20:00,100.74,100.8,100.73,100.74,16600.0,78.8705,78.9174,78.8626,78.8705,16600.0
2014-08-18 10:30:00,100.74,100.84,100.73,100.83,16800.0,78.8705,78.9488,78.8626,78.9409,16800.0
2014-08-18 10:40:00,100.84,100.88,100.82,100.84,11500.0,78.9488,78.9801,78.9331,78.9488,11500.0
2014-08-18 10:50:00,100.84,100.9,100.83,100.87,24400.0,78.9488,78.9957,78.9409,78.9722,24400.0
2014-08-18 11:00:00,100.86,100.86,100.8,100.8,31400.0,78.9644,78.9644,78.9174,78.9174,31400.0
2014-08-18 11:10:00,100.81,100.85,100.81,100.83,48600.0,78.9253,78.9566,78.9253,78.9409,48600.0
2014-08-18 11:20:00,100.81,100.87,100.81,100.84,60600.0,78.9253,78.9722,78.9253,78.9488,60600.0
2014-08-18 11:30:00,100.86,100.89,100.84,100.85,6900.0,78.9644,78.9879,78.9488,78.9566,6900.0
2014-08-18 11:40:00,100.87,100.87,100.82,100.83,2800.0,78.9722,78.9722,78.9331,78.9409,2800.0
2014-08-18 11:50:00,100.84,100.87,100.83,100.85,41700.0,78.9488,78.9722,78.9409,78.9566,41700.0
2014-08-18 12:00:00,100.86,100.91,100.86,100.89,73300.0,78.9644,79.0036,78.9644,78.9879,73300.0
2014-08-18 12:10:00,100.88,100.91,100.88,100.89,52000.0,78.9801,79.0036,78.9801,78.9879,52000.0
2014-08-18 12:20:00,100.9,100.92,100.89,100.89,50200.0,78.9957,79.0114,78.9879,78.9879,50200.0
2014-08-18 12:30:00,100.9,100.93,100.88,100.91,82600.0,78.9957,79.0192,78.9801,79.0036,82600.0
2014-08-18 12:40:00,100.91,100.92,100.9,100.9,36000.0,79.0036,79.0114,78.9957,78.9957,36000.0
2014-08-18 12:50:00,100.89,100.91,100.87,100.87,65000.0,78.9879,79.0036,78.9722,78.9722,65000.0
2014-08-18 13:00:00,100.87,100.88,100.83,100.85,80400.0,78.9722,78.9801,78.9409,78.9566,80400.0
2014-08-18 13:10:00,100.86,100.86,100.82,100.83,35900.0,78.9644,78.9644,78.9331,78.9409,35900.0
2014-08-18 13:20:00,100.83,100.85,100.83,100.85,31400.0,78.9409,78.9566,78.9409,78.9566,31400.0
2014-08-18 13:30:00,100.85,100.87,100.84,100.85,41600.0,78.9566,78.9722,78.9488,78.9566,41600.0
2014-08-18 13:40:00,100.86,100.88,100.85,100.88,35100.0,78.9644,78.9801,78.9566,78.9801,35100.0
2014-08-18 13:50:00,100.88,100.89,100.83,100.83,75900.0,78.9801,78.9879,78.9409,78.9409,75900.0
2014-08-18 14:00:00,100.84,100.85,100.83,100.83,35300.0,78.9488,78.9566,78.9409,78.9409,35300.0
2014-08-18 14:10:00,100.84,100.85,100.81,100.81,41000.0,78.9488,78.9566,78.9253,78.9253,41000.0
2014-08-18 14:20:00,100.81,100.84,100.79,100.82,71500.0,78.9253,78.9488,78.9096,78.9331,71500.0
2014-08-18 14:30:00,100.82,100.83,100.79,100.79,78900.0,78.9331,78.9409,78.9096,78.9096,78900.0
2014-08-18 14:40:00,100.79,100.82,100.78,100.79,71500.0,78.9096,78.9331,78.9018,78.9096,71500.0
2014-08-18 14:50:00,100.8,100.82,100.78,100.81,55200.0,78.9174,78.9331,78.9018,78.9253,55200.0
2014-08-18 15:00:00,100.81,100.85,100.81,100.84,90900.0,78.9253,78.9566,78.9253,78.9488,90900.0
2014-08-18 15:10:00,100.84,100.85,100.83,100.84,58500.0,78.9488,78.9566,78.9409,78.9488,58500.0
2014-08-18 15:20:00,100.85,100.85,100.79,100.8,67900.0,78.9566,78.9566,78.9096,78.9174,67900.0
2014-08-18 15:30:00,100.8,100.82,100.78,100.82,79600.0,78.9174,78.9331,78.9018,78.9331,79600.0
2014-08-18 15:40:00,100.82,100.86,100.8,100.86,173300.0,78.9331,78.9644,78.9174,78.9644,173300.0
2014-08-18 15:50:00,100.86,100.91,100.86,100.9,268900.0,78.9644,79.0036,78.9644,78.9957,268900.0
2014-08-19 09:30:00,101.19,101.2,101.02,101.11,126800.0,79.2228,79.2306,79.0897,79.1601,126800.0
2014-08-19 09:40:00,101.11,101.15,101.01,101.09,49300.0,79.1601,79.1915,79.0819,79.1445,49300.0
2014-08-19 09:50:00,101.1,101.2,101.09,101.17,53400.0,79.1523,79.2306,79.1445,79.2071,53400.0
2014-08-19 10:00:00,101.15,101.22,101.13,101.2,29400.0,79.1915,79.2463,79.1758,79.2306,29400.0
2014-08-19 10:10:00,101.21,101.25,101.17,101.21,22200.0,79.2384,79.2698,79.2071,79.2384,22200.0
2014-08-19 10:20:00,101.21,101.24,101.18,101.18,13400.0,79.2384,79.2619,79.2149,79.2149,13400.0
2014-08-19 10:30:00,101.18,101.24,101.12,101.23,14000.0,79.2149,79.2619,79.168,79.2541,14000.0
2014-08-19 10:40:00,101.22,101.24,101.2,101.24,7000.0,79.2463,79.2619,79.2306,79.2619,7000.0
2014-08-19 10:50:00,101.24,101.31,101.23,101.28,8300.0,79.2619,79.3167,79.2541,79.2932,8300.0
2014-08-19 11:00:00,101.3,101.3,101.26,101.28,17600.0,79.3089,79.3089,79.2776,79.2932,17600.0
2014-08-19 11:10:00,101.29,101.3,101.26,101.29,15700.0,79.3011,79.3089,79.2776,79.3011,15700.0
2014-08-19 11:20:00,101.29,101.3,101.26,101.28,15900.0,79.3011,79.3089,79.2776,79.2932,15900.0
2014-08-19 11:30:00,101.28,101.29,101.23,101.24,30900.0,79.2932,79.3011,79.2541,79.2619,30900.0
2014-08-19 11:40:00,101.22,101.24,101.22,101.23,7800.0,79.2463,79.2619,79.2463,79.2541,7800.0
2014-08-19 11:50:00,101.23,101.28,101.23,101.26,13900.0,79.2541,79.2932,79.2541,79.2776,13900.0
2014-08-19 12:00:00,101.27,101.29,101.26,101.27,8800.0,79.2854,79.3011,79.2776,79.2854,8800.0
2014-08-19 12:10:00,101.27,101.28,101.25,101.26,14800.0,79.2854,79.2932,79.2698,79.2776,14800.0
2014-08-19 12:20:00,101.26,101.33,101.26,101.33,36900.0,79.2776,79.3324,79.2776,79.3324,36900.0
2014-08-19 12:30:00,101.33,101.34,101.3,101.3,6500.0,79.3324,79.3402,79.3089,79.3089,6500.0
2014-08-19 12:40:00,101.31,101.32,101.31,101.32,2300.0,79.3167,79.3246,79.3167,79.3246,2300.0
2014-08-19 12:50:00,101.32,101.32,101.29,101.31,12800.0,79.3246,79.3246,79.3011,79.3167,12800.0
2014-08-19 13:00:00,101.31,101.34,101.31,101.34,8800.0,79.3167,79.3402,79.3167,79.3402,8800.0
2014-08-19 13:10:00,101.32,101.32,101.29,101.29,10700.0,79.3246,79.3246,79.3011,79.3011,10700.0
2014-08-19 13:20:00,101.29,101.31,101.29,101.29,15300.0,79.3011,79.3167,79.3011,79.3011,15300.0
2014-08-19 13:30:00,101.29,101.31,101.26,101.26,11100.0,79.3011,79.3167,79.2776,79.2776,11100.0
2014-08-19 13:40:00,101.25,101.29,101.25,101.27,10000.0,79.2698,79.3011,79.2698,79.2854,10000.0
2014-08-19 13:50:00,101.28,101.28,101.26,101.26,15200.0,79.2932,79.2932,79.2776,79.2776,15200.0
2014-08-19 14:00:00,101.27,101.31,101.26,101.27,35200.0,79.2854,79.3167,79.2776,79.2854,35200.0
2014-08-19 14:10:00,101.27,101.31,101.27,101.29,61500.0,79.2854,79.3167,79.2854,79.3011,61500.0
2014-08-19 14:20:00,101.3,101.36,101.3,101.35,32300.0,79.3089,79.3559,79.3089,79.348,32300.0
2014-08-19 14:30:00,101.34,101.36,101.33,101.36,23800.0,79.3402,79.3559,79.3324,79.3559,23800.0
2014-08-19 14:40:00,101.36,101.36,101.34,101.35,44400.0,79.3559,79.3559,79.3402,79.348,44400.0
2014-08-19 14:50:00,101.34,101.35,101.32,101.34,24800.0,79.3402,79.348,79.3246,79.3402,24800.0
2014-08-19 15:00:00,101.34,101.37,101.33,101.37,34900.0,79.3402,79.3637,79.3324,79.3637,34900.0
2014-08-19 15:10:00,101.37,101.37,101.34,101.34,47100.0,79.3637,79.3637,79.3402,79.3402,47100.0
2014-08-19 15:20:00,101.34,101.34,101.31,101.33,42100.0,79.3402,79.3402,79.3167,79.3324,42100.0
2014-08-19 15:30:00,101.33,101.33,101.3,101.32,65800.0,79.3324,79.3324,79.3089,79.3246,65800.0
2014-08-19 15:40:00,101.32,101.33,101.32,101.32,22700.0,79.3246,79.3324,79.3246,79.3246,22700.0
2014-08-19 15:50:00,101.33,101.33,101.31,101.31,139300.0,79.3324,79.3324,79.3167,79.3167,139300.0
2014-08-20 09:30:00,101.15,101.25,101.1,101.19,55200.0,79.1915,79.2698,79.1523,79.2228,55200.0
2014-08-20 09:40:00,101.17,101.22,101.13,101.21,61900.0,79.2071,79.2463,79.1758,79.2384,61900.0
2014-08-20 09:50:00,101.19,101.29,101.19,101.22,9200.0,79.2228,79.3011,79.2228,79.2463,9200.0
2014-08-20 10:00:00,101.24,101.26,101.22,101.25,7700.0,79.2619,79.2776,79.2463,79.2698,7700.0
2014-08-20 10:10:00,101.25,101.32,101.24,101.32,41800.0,79.2698,79.3246,79.2619,79.3246,41800.0
2014-08-20 10:20:00,101.31,101.4,101.31,101.39,24100.0,79.3167,79.3872,79.3167,79.3794,24100.0
2014-08-20 10:30:00,101.39,101.41,101.32,101.33,21400.0,79.3794,79.395,79.3246,79.3324,21400.0
2014-08-20 10:40:00,101.32,101.35,101.31,101.35,8300.0,79.3246,79.348,79.3167,79.348,8300.0
2014-08-20 10:50:00,101.34,101.4,101.33,101.38,8200.0,79.3402,79.3872,79.3324,79.3715,8200.0
2014-08-20 11:00:00,101.39,101.41,101.38,101.39,15700.0,79.3794,79.395,79.3715,79.3794,15700.0
2014-08-20 11:10:00,101.39,101.43,101.39,101.4,31100.0,79.3794,79.4107,79.3794,79.3872,31100.0
2014-08-20 11:20:00,101.4,101.42,101.4,101.4,9600.0,79.3872,79.4028,79.3872,79.3872,9600.0
2014-08-20 11:30:00,101.41,101.45,101.4,101.44,39800.0,79.395,79.4263,79.3872,79.4185,39800.0
2014-08-20 11:40:00,101.44,101.44,101.41,101.42,21100.0,79.4185,79.4185,79.395,79.4028,21100.0
2014-08-20 11:50:00,101.41,101.43,101.4,101.42,7300.0,79.395,79.4107,79.3872,79.4028,7300.0
2014-08-20 12:00:00,101.41,101.41,101.39,101.41,4100.0,79.395,79.395,79.3794,79.395,4100.0
2014-08-20 12:10:00,101.4,101.4,101.37,101.39,7500.0,79.3872,79.3872,79.3637,79.3794,7500.0
2014-08-20 12:20:00,101.39,101.42,101.39,101.42,3400.0,79.3794,79.4028,79.3794,79.4028,3400.0
2014-08-20 12:30:00,101.42,101.42,101.4,101.41,7400.0,79.4028,79.4028,79.3872,79.395,7400.0
2014-08-20 12:40:00,101.41,101.41,101.4,101.4,1300.0,79.395,79.395,79.3872,79.3872,1300.0
2014-08-20 12:50:00,101.41,101.41,101.4,101.41,6000.0,79.395,79.395,79.3872,79.395,6000.0
2014-08-20 13:00:00,101.42,101.45,101.41,101.45,3000.0,79.4028,79.4263,79.395,79.4263,3000.0
2014-08-20 13:10:00,101.44,101.51,101.44,101.51,15600.0,79.4185,79.4733,79.4185,79.4733,15600.0
2014-08-20 13:20:00,101.52,101.52,101.47,101.48,17000.0,79.4811,79.4811,79.442,79.4498,17000.0
2014-08-20 13:30:00,101.48,101.5,101.45,101.46,10700.0,79.4498,79.4655,79.4263,79.4342,10700.0
2014-08-20 13:40:00,101.46,101.51,101.44,101.45,29300.0,79.4342,79.4733,79.4185,79.4263,29300.0
2014-08-20 13:50:00,101.43,101.45,101.43,101.43,2800.0,79.4107,79.4263,79.4107,79.4107,2800.0
2014-08-20 14:00:00,101.43,101.43,101.15,101.25,67100.0,79.4107,79.4107,79.1915,79.2698,67100.0
2014-08-20 14:10:00,101.28,101.34,101.17,101.25,10900.0,79.2932,79.3402,79.2071,79.2698,10900.0
2014-08-20 14:20:00,101.27,101.38,101.27,101.34,8900.0,79.2854,79.3715,79.2854,79.3402,8900.0
2014-08-20 14:30:00,101.36,101.48,101.36,101.45,39300.0,79.3559,79.4498,79.3559,79.4263,39300.0
2014-08-20 14:40:00,101.45,101.52,101.41,101.51,30500.0,79.4263,79.4811,79.395,79.4733,30500.0
2014-08-20 14:50:00,101.5,101.56,101.5,101.55,44500.0,79.4655,79.5125,79.4655,79.5046,44500.0
2014-08-20 15:00:00,101.55,101.62,101.54,101.61,27900.0,79.5046,79.5594,79.4968,79.5516,27900.0
2014-08-20 15:10:00,101.62,101.64,101.58,101.61,14600.0,79.5594,79.5751,79.5281,79.5516,14600.0
2014-08-20 15:20:00,101.61,101.64,101.59,101.61,15000.0,79.5516,79.5751,79.5359,79.5516,15000.0
2014-08-20 15:30:00,101.6,101.65,101.6,101.65,12100.0,79.5438,79.5829,79.5438,79.5829,12100.0
2014-08-20 15:40:00,101.65,101.68,101.62,101.64,23200.0,79.5829,79.6064,79.5594,79.5751,23200.0
2014-08-20 15:50:00,101.64,101.65,101.56,101.58,57000.0,79.5751,79.5829,79.5125,79.5281,57000.0
2014-08-21 09:30:00,101.68,101.8,101.64,101.66,35200.0,79.6064,79.7004,79.5751,79.5907,35200.0
2014-08-21 09:40:00,101.69,101.8,101.67,101.78,5400.0,79.6142,79.7004,79.5986,79.6847,5400.0
2014-08-21 09:50:00,101.81,101.88,101.8,101.82,15000.0,79.7082,79.763,79.7004,79.716,15000.0
2014-08-21 10:00:00,101.87,101.9,101.68,101.68,26900.0,79.7552,79.7786,79.6064,79.6064,26900.0
2014-08-21 10:10:00,101.68,101.79,101.66,101.79,18700.0,79.6064,79.6925,79.5907,79.6925,18700.0
2014-08-21 10:20:00,101.79,101.85,101.77,101.8,11700.0,79.6925,79.7395,79.6769,79.7004,11700.0
2014-08-21 10:30:00,101.78,101.92,101.76,101.9,15000.0,79.6847,79.7943,79.669,79.7786,15000.0
2014-08-21 10:40:00,101.9,101.92,101.84,101.84,13600.0,79.7786,79.7943,79.7317,79.7317,13600.0
2014-08-21 10:50:00,101.86,101.92,101.86,101.91,17700.0,79.7473,79.7943,79.7473,79.7865,17700.0
2014-08-21 11:00:00,101.91,101.95,101.9,101.92,11200.0,79.7865,79.8178,79.7786,79.7943,11200.0
2014-08-21 11:10:00,101.93,101.97,101.92,101.95,10600.0,79.8021,79.8334,79.7943,79.8178,10600.0
2014-08-21 11:20:00,101.94,101.95,101.9,101.91,10200.0,79.81,79.8178,79.7786,79.7865,10200.0
2014-08-21 11:30:00,101.91,101.96,101.91,101.92,6100.0,79.7865,79.8256,79.7865,79.7943,6100.0
2014-08-21 11:40:00,101.92,101.94,101.88,101.88,13400.0,79.7943,79.81,79.763,79.763,13400.0
2014-08-21 11:50:00,101.88,101.91,101.88,101.89,23600.0,79.763,79.7865,79.763,79.7708,23600.0
2014-08-21 12:00:00,101.9,101.93,101.89,101.91,12500.0,79.7786,79.8021,79.7708,79.7865,12500.0
2014-08-21 12:10:00,101.91,101.97,101.91,101.95,39100.0,79.7865,79.8334,79.7865,79.8178,39100.0
2014-08-21 12:20:00,101.95,101.96,101.9,101.92,18800.0,79.8178,79.8256,79.7786,79.7943,18800.0
2014-08-21 12:30:00,101.93,101.96,101.91,101.95,20300.0,79.8021,79.8256,79.7865,79.8178,20300.0
2014-08-21 12:40:00,101.95,101.97,101.95,101.96,10000.0,79.8178,79.8334,79.8178,79.8256,10000.0
2014-08-21 12:50:00,101.95,101.96,101.93,101.95,8800.0,79.8178,79.8256,79.8021,79.8178,8800.0
2014-08-21 13:00:00,101.95,101.99,101.95,101.99,6500.0,79.8178,79.8491,79.8178,79.8491,6500.0
2014-08-21 13:10:00,101.99,102.07,101.98,102.07,13400.0,79.8491,79.9117,79.8413,79.9117,13400.0
2014-08-21 13:20:00,102.06,102.07,102.04,102.07,35600.0,79.9039,79.9117,79.8882,79.9117,35600.0
2014-08-21 13:30:00,102.08,102.08,102.05,102.07,18100.0,79.9196,79.9196,79.8961,79.9117,18100.0
2014-08-21 13:40:00,102.06,102.08,102.06,102.08,3700.0,79.9039,79.9196,79.9039,79.9196,3700.0
2014-08-21 13:50:00,102.07,102.07,102.04,102.06,21800.0,79.9117,79.9117,79.8882,79.9039,21800.0
2014-08-21 14:00:00,102.07,102.08,102.03,102.06,13400.0,79.9117,79.9196,79.8804,79.9039,13400.0
2014-08-21 14:10:00,102.04,102.06,102.03,102.06,13100.0,79.8882,79.9039,79.8804,79.9039,13100.0
2014-08-21 14:20:00,102.06,102.1,102.06,102.08,14900.0,79.9039,79.9352,79.9039,79.9196,14900.0
2014-08-21 14:30:00,102.08,102.1,102.08,102.09,8500.0,79.9196,79.9352,79.9196,79.9274,8500.0
2014-08-21 14:40:00,102.1,102.11,102.08,102.11,31900.0,79.9352,79.9431,79.9196,79.9431,31900.0
2014-08-21 14:50:00,102.11,102.14,102.11,102.12,16300.0,79.9431,79.9665,79.9431,79.9509,16300.0
2014-08-21 15:00:00,102.13,102.15,102.12,102.15,8600.0,79.9587,79.9744,79.9509,79.9744,8600.0
2014-08-21 15:10:00,102.15,102.19,102.14,102.14,56600.0,79.9744,80.0057,79.9665,79.9665,56600.0
2014-08-21 15:20:00,102.14,102.16,102.13,102.14,15700.0,79.9665,79.9822,79.9587,79.9665,15700.0
2014-08-21 15:30:00,102.14,102.16,102.09,102.09,21700.0,79.9665,79.9822,79.9274,79.9274,21700.0
2014-08-21 15:40:00,102.1,102.12,102.09,102.11,22800.0,79.9352,79.9509,79.9274,79.9431,22800.0
2014-08-21 15:50:00,102.11,102.11,102.04,102.05,92800.0,79.9431,79.9431,79.8882,79.8961,92800.0
2014-08-22 09:30:00,101.93,102.0,101.81,101.89,34400.0,79.8021,79.8569,79.7082,79.7708,34400.0
2014-08-22 09:40:00,101.9,101.91,101.79,101.85,12100.0,79.7786,79.7865,79.6925,79.7395,12100.0
2014-08-22 09:50:00,101.84,101.9,101.82,101.9,11600.0,79.7317,79.7786,79.716,79.7786,11600.0
2014-08-22 10:00:00,101.9,102.08,101.78,102.07,81800.0,79.7786,79.9196,79.6847,79.9117,81800.0
2014-08-22 10:10:00,102.07,102.11,101.91,101.95,20000.0,79.9117,79.9431,79.7865,79.8178,20000.0
2014-08-22 10:20:00,101.96,101.97,101.91,101.96,7800.0,79.8256,79.8334,79.7865,79.8256,7800.0
2014-08-22 10:30:00,102.0,102.05,101.84,101.86,37400.0,79.8569,79.8961,79.7317,79.7473,37400.0
2014-08-22 10:40:00,101.86,101.86,101.77,101.85,23600.0,79.7473,79.7473,79.6769,79.7395,23600.0
2014-08-22 10:50:00,101.86,101.87,101.6,101.63,32000.0,79.7473,79.7552,79.5438,79.5673,32000.0
2014-08-22 11:00:00,101.59,101.77,101.55,101.74,44800.0,79.5359,79.6769,79.5046,79.6534,44800.0
2014-08-22 11:10:00,101.75,101.79,101.72,101.72,25400.0,79.6612,79.6925,79.6377,79.6377,25400.0
2014-08-22 11:20:00,101.72,101.86,101.69,101.84,24600.0,79.6377,79.7473,79.6142,79.7317,24600.0
2014-08-22 11:30:00,101.85,101.86,101.74,101.74,15300.0,79.7395,79.7473,79.6534,79.6534,15300.0
2014-08-22 11:40:00,101.74,101.79,101.74,101.75,11500.0,79.6534,79.6925,79.6534,79.6612,11500.0
2014-08-22 11:50:00,101.76,101.85,101.76,101.81,14700.0,79.669,79.7395,79.669,79.7082,14700.0
2014-08-22 12:00:00,101.8,101.85,101.77,101.8,20500.0,79.7004,79.7395,79.6769,79.7004,20500.0
2014-08-22 12:10:00,101.81,101.86,101.79,101.85,7100.0,79.7082,79.7473,79.6925,79.7395,7100.0
2014-08-22 12:20:00,101.85,101.96,101.85,101.93,24000.0,79.7395,79.8256,79.7395,79.8021,24000.0
2014-08-22 12:30:00,101.94,101.96,101.89,101.9,9900.0,79.81,79.8256,79.7708,79.7786,9900.0
2014-08-22 12:40:00,101.9,101.92,101.89,101.92,4800.0,79.7786,79.7943,79.7708,79.7943,4800.0
2014-08-22 12:50:00,101.92,101.92,101.9,101.9,10200.0,79.7943,79.7943,79.7786,79.7786,10200.0
2014-08-22 13:00:00,101.91,101.92,101.88,101.91,7300.0,79.7865,79.7943,79.763,79.7865,7300.0
2014-08-22 13:10:00,101.91,101.93,101.9,101.91,9300.0,79.7865,79.8021,79.7786,79.7865,9300.0
2014-08-22 13:20:00,101.91,101.95,101.89,101.94,21900.0,79.7865,79.8178,79.7708,79.81,21900.0
2014-08-22 13:30:00,101.94,101.97,101.91,101.92,11700.0,79.81,79.8334,79.7865,79.7943,11700.0
2014-08-22 13:40:00,101.92,101.95,101.91,101.95,16200.0,79.7943,79.8178,79.7865,79.8178,16200.0
2014-08-22 13:50:00,101.95,101.96,101.87,101.89,13700.0,79.8178,79.8256,79.7552,79.7708,13700.0
2014-08-22 14:00:00,101.89,101.9,101.82,101.85,17800.0,79.7708,79.7786,79.716,79.7395,17800.0
2014-08-22 14:10:00,101.85,101.88,101.83,101.85,21800.0,79.7395,79.763,79.7238,79.7395,21800.0
2014-08-22 14:20:00,101.84,101.86,101.82,101.82,6000.0,79.7317,79.7473,79.716,79.716,6000.0
2014-08-22 14:30:00,101.81,101.83,101.7,101.74,24900.0,79.7082,79.7238,79.6221,79.6534,24900.0
2014-08-22 14:40:00,101.74,101.81,101.72,101.77,21800.0,79.6534,79.7082,79.6377,79.6769,21800.0
2014-08-22 14:50:00,101.77,101.83,101.77,101.79,30500.0,79.6769,79.7238,79.6769,79.6925,30500.0
2014-08-22 15:00:00,101.78,101.91,101.77,101.91,31700.0,79.6847,79.7865,79.6769,79.7865,31700.0
2014-08-22 15:10:00,101.9,101.93,101.9,101.91,23400.0,79.7786,79.8021,79.7786,79.7865,23400.0
2014-08-22 15:20:00,101.91,101.91,101.85,101.86,11200.0,79.7865,79.7865,79.7395,79.7473,11200.0
2014-08-22 15:30:00,101.86,101.86,101.8,101.82,15000.0,79.7473,79.7473,79.7004,79.716,15000.0
2014-08-22 15:40:00,101.82,101.83,101.7,101.72,61100.0,79.716,79.7238,79.6221,79.6377,61100.0
2014-08-22 15:50:00,101.73,101.76,101.72,101.73,59500.0,79.6455,79.669,79.6377,79.6455,59500.0
2014-08-25 09:30:00,102.2,102.23,102.07,102.11,120300.0,80.0135,80.037,79.9117,79.9431,120300.0
2014-08-25 09:40:00,102.09,102.19,102.09,102.19,11800.0,79.9274,80.0057,79.9274,80.0057,11800.0
2014-08-25 09:50:00,102.21,102.28,102.2,102.28,27600.0,80.0213,80.0761,80.0135,80.0761,27600.0
2014-08-25 10:00:00,102.26,102.3,102.21,102.28,21300.0,80.0605,80.0918,80.0213,80.0761,21300.0
2014-08-25 10:10:00,102.3,102.3,102.21,102.21,7300.0,80.0918,80.0918,80.0213,80.0213,7300.0
2014-08-25 10:20:00,102.24,102.25,102.18,102.23,18800.0,80.0448,80.0527,79.9979,80.037,18800.0
2014-08-25 10:30:00,102.21,102.29,102.21,102.29,7800.0,80.0213,80.084,80.0213,80.084,7800.0
2014-08-25 10:40:00,102.3,102.34,102.27,102.3,19200.0,80.0918,80.1231,80.0683,80.0918,19200.0
2014-08-25 10:50:00,102.32,102.38,102.32,102.36,20200.0,80.1075,80.1544,80.1075,80.1388,20200.0
2014-08-25 11:00:00,102.36,102.42,102.36,102.39,14900.0,80.1388,80.1858,80.1388,80.1623,14900.0
2014-08-25 11:10:00,102.4,102.4,102.35,102.36,15500.0,80.1701,80.1701,80.131,80.1388,15500.0
2014-08-25 11:20:00,102.35,102.4,102.34,102.4,17300.0,80.131,80.1701,80.1231,80.1701,17300.0
2014-08-25 11:30:00,102.4,102.42,102.38,102.39,9800.0,80.1701,80.1858,80.1544,80.1623,9800.0
2014-08-25 11:40:00,102.41,102.42,102.38,102.4,5900.0,80.1779,80.1858,80.1544,80.1701,5900.0
2014-08-25 11:50:00,102.4,102.41,102.38,102.39,3400.0,80.1701,80.1779,80.1544,80.1623,3400.0
2014-08-25 12:00:00,102.38,102.38,102.3,102.31,2600.0,80.1544,80.1544,80.0918,80.0996,2600.0
2014-08-25 12:10:00,102.32,102.33,102.28,102.29,13500.0,80.1075,80.1153,80.0761,80.084,13500.0
2014-08-25 12:20:00,102.28,102.29,102.2,102.22,6500.0,80.0761,80.084,80.0135,80.0292,6500.0
2014-08-25 12:30:00,102.23,102.24,102.14,102.18,20300.0,80.037,80.0448,79.9665,79.9979,20300.0
2014-08-25 12:40:00,102.17,102.19,102.17,102.18,58300.0,79.99,80.0057,79.99,79.9979,58300.0
2014-08-25 12:50:00,102.18,102.19,102.13,102.15,41400.0,79.9979,80.0057,79.9587,79.9744,41400.0
2014-08-25 13:00:00,102.13,102.13,102.09,102.11,27100.0,79.9587,79.9587,79.9274,79.9431,27100.0
2014-08-25 13:10:00,102.11,102.17,102.1,102.14,34900.0,79.9431,79.99,79.9352,79.9665,34900.0
2014-08-25 13:20:00,102.14,102.2,102.14,102.2,32500.0,79.9665,80.0135,79.9665,80.0135,32500.0
2014-08-25 13:30:00,102.21,102.23,102.18,102.2,9500.0,80.0213,80.037,79.9979,80.0135,9500.0
2014-08-25 13:40:00,102.21,102.24,102.2,102.2,10200.0,80.0213,80.0448,80.0135,80.0135,10200.0
2014-08-25 13:50:00,102.21,102.28,102.21,102.25,13300.0,80.0213,80.0761,80.0213,80.0527,13300.0
2014-08-25 14:00:00,102.25,102.27,102.2,102.22,11800.0,80.0527,80.0683,80.0135,80.0292,11800.0
2014-08-25 14:10:00,102.23,102.25,102.22,102.22,53600.0,80.037,80.0527,80.0292,80.0292,53600.0
2014-08-25 14:20:00,102.21,102.23,102.17,102.19,11700.0,80.0213,80.037,79.99,80.0057,11700.0
2014-08-25 14:30:00,102.19,102.21,102.15,102.2,19500.0,80.0057,80.0213,79.9744,80.0135,19500.0
2014-08-25 14:40:00,102.2,102.22,102.18,102.18,9600.0,80.0135,80.0292,79.9979,79.9979,9600.0
2014-08-25 14:50:00,102.2,102.25,102.2,102.24,22500.0,80.0135,80.0527,80.0135,80.0448,22500.0
2014-08-25 15:00:00,102.23,102.25,102.22,102.23,20000.0,80.037,80.0527,80.0292,80.037,20000.0
2014-08-25 15:10:00,102.23,102.25,102.19,102.21,8900.0,80.037,80.0527,80.0057,80.0213,8900.0
2014-08-25 15:20:00,102.23,102.24,102.19,102.2,119600.0,80.037,80.0448,80.0057,80.0135,119600.0
2014-08-25 15:30:00,102.21,102.24,102.2,102.24,22700.0,80.0213,80.0448,80.0135,80.0448,22700.0
2014-08-25 15:40:00,102.24,102.26,102.23,102.25,23300.0,80.0448,80.0605,80.037,80.0527,23300.0
2014-08-25 15:50:00,102.24,102.25,102.21,102.22,157100.0,80.0448,80.0527,80.0213,80.0292,157100.0
2014-08-26 09:30:00,102.31,102.51,102.14,102.46,99500.0,80.0996,80.2562,79.9665,80.2171,99500.0
2014-08-26 09:40:00,102.46,102.53,102.43,102.53,37200.0,80.2171,80.2719,80.1936,80.2719,37200.0
2014-08-26 09:50:00,102.54,102.55,102.47,102.49,29200.0,80.2797,80.2875,80.2249,80.2406,29200.0
2014-08-26 10:00:00,102.47,102.57,102.42,102.46,36700.0,80.2249,80.3032,80.1858,80.2171,36700.0
2014-08-26 10:10:00,102.48,102.55,102.48,102.52,34300.0,80.2327,80.2875,80.2327,80.264,34300.0
2014-08-26 10:20:00,102.53,102.53,102.48,102.53,10300.0,80.2719,80.2719,80.2327,80.2719,10300.0
2014-08-26 10:30:00,102.53,102.55,102.49,102.53,8700.0,80.2719,80.2875,80.2406,80.2719,8700.0
2014-08-26 10:40:00,102.53,102.63,102.52,102.62,47400.0,80.2719,80.3502,80.264,80.3423,47400.0
2014-08-26 10:50:00,102.61,102.64,102.59,102.64,10700.0,80.3345,80.358,80.3189,80.358,10700.0
2014-08-26 11:00:00,102.64,102.67,102.64,102.64,17400.0,80.358,80.3815,80.358,80.358,17400.0
2014-08-26 11:10:00,102.65,102.66,102.62,102.63,12400.0,80.3658,80.3737,80.3423,80.3502,12400.0
2014-08-26 11:20:00,102.61,102.66,102.61,102.65,7800.0,80.3345,80.3737,80.3345,80.3658,7800.0
2014-08-26 11:30:00,102.63,102.64,102.56,102.57,13600.0,80.3502,80.358,80.2954,80.3032,13600.0
2014-08-26 11:40:00,102.57,102.6,102.57,102.58,5500.0,80.3032,80.3267,80.3032,80.311,5500.0
2014-08-26 11:50:00,102.59,102.6,102.5,102.5,15900.0,80.3189,80.3267,80.2484,80.2484,15900.0
2014-08-26 12:00:00,102.5,102.52,102.48,102.5,14000.0,80.2484,80.264,80.2327,80.2484,14000.0
2014-08-26 12:10:00,102.5,102.51,102.49,102.5,12600.0,80.2484,80.2562,80.2406,80.2484,12600.0
2014-08-26 12:20:00,102.51,102.54,102.51,102.51,12300.0,80.2562,80.2797,80.2562,80.2562,12300.0
2014-08-26 12:30:00,102.49,102.53,102.49,102.53,7100.0,80.2406,80.2719,80.2406,80.2719,7100.0
2014-08-26 12:40:00,102.53,102.53,102.43,102.44,12800.0,80.2719,80.2719,80.1936,80.2014,12800.0
2014-08-26 12:50:00,102.44,102.46,102.42,102.42,5400.0,80.2014,80.2171,80.1858,80.1858,5400.0
2014-08-26 13:00:00,102.43,102.43,102.37,102.37,8300.0,80.1936,80.1936,80.1466,80.1466,8300.0
2014-08-26 13:10:00,102.37,102.45,102.37,102.44,12000.0,80.1466,80.2092,80.1466,80.2014,12000.0
2014-08-26 13:20:00,102.43,102.48,102.42,102.47,26500.0,80.1936,80.2327,80.1858,80.2249,26500.0
2014-08-26 13:30:00,102.48,102.48,102.44,102.46,10100.0,80.2327,80.2327,80.2014,80.2171,10100.0
2014-08-26 13:40:00,102.46,102.47,102.43,102.44,6500.0,80.2171,80.2249,80.1936,80.2014,6500.0
2014-08-26 13:50:00,102.43,102.45,102.4,102.45,29600.0,80.1936,80.2092,80.1701,80.2092,29600.0
2014-08-26 14:00:00,102.46,102.47,102.45,102.45,32000.0,80.2171,80.2249,80.2092,80.2092,32000.0
2014-08-26 14:10:00,102.45,102.46,102.45,102.45,4500.0,80.2092,80.2171,80.2092,80.2092,4500.0
2014-08-26 14:20:00,102.45,102.45,102.43,102.43,10200.0,80.2092,80.2092,80.1936,80.1936,10200.0
2014-08-26 14:30:00,102.44,102.44,102.4,102.41,17900.0,80.2014,80.2014,80.1701,80.1779,17900.0
2014-08-26 14:40:00,102.42,102.46,102.42,102.46,39000.0,80.1858,80.2171,80.1858,80.2171,39000.0
2014-08-26 14:50:00,102.45,102.47,102.45,102.47,36600.0,80.2092,80.2249,80.2092,80.2249,36600.0
2014-08-26 15:00:00,102.47,102.47,102.43,102.43,55900.0,80.2249,80.2249,80.1936,80.1936,55900.0
2014-08-26 15:10:00,102.42,102.44,102.41,102.42,10000.0,80.1858,80.2014,80.1779,80.1858,10000.0
2014-08-26 15:20:00,102.42,102.43,102.36,102.38,35900.0,80.1858,80.1936,80.1388,80.1544,35900.0
2014-08-26 15:30:00,102.37,102.39,102.35,102.37,27100.0,80.1466,80.1623,80.131,80.1466,27100.0
2014-08-26 15:40:00,102.37,102.41,102.37,102.39,63500.0,80.1466,80.1779,80.1466,80.1623,63500.0
2014-08-26 15:50:00,102.39,102.4,102.33,102.36,124700.0,80.1623,80.1701,80.1153,80.1388,124700.0
2014-08-27 09:30:00,102.39,102.5,102.36,102.42,45700.0,80.1623,80.2484,80.1388,80.1858,45700.0
2014-08-27 09:40:00,102.41,102.46,102.39,102.4,16500.0,80.1779,80.2171,80.1623,80.1701,16500.0
2014-08-27 09:50:00,102.4,102.46,102.35,102.37,19800.0,80.1701,80.2171,80.131,80.1466,19800.0
2014-08-27 10:00:00,102.34,102.39,102.33,102.37,9200.0,80.1231,80.1623,80.1153,80.1466,9200.0
2014-08-27 10:10:00,102.36,102.39,102.33,102.35,18800.0,80.1388,80.1623,80.1153,80.131,18800.0
2014-08-27 10:20:00,102.35,102.41,102.35,102.35,11000.0,80.131,80.1779,80.131,80.131,11000.0
2014-08-27 10:30:00,102.35,102.38,102.35,102.36,19700.0,80.131,80.1544,80.131,80.1388,19700.0
2014-08-27 10:40:00,102.37,102.43,102.37,102.43,21900.0,80.1466,80.1936,80.1466,80.1936,21900.0
2014-08-27 10:50:00,102.44,102.46,102.4,102.41,20100.0,80.2014,80.2171,80.1701,80.1779,20100.0
2014-08-27 11:00:00,102.44,102.48,102.44,102.48,62000.0,80.2014,80.2327,80.2014,80.2327,62000.0
2014-08-27 11:10:00,102.47,102.51,102.46,102.51,15800.0,80.2249,80.2562,80.2171,80.2562,15800.0
2014-08-27 11:20:00,102.51,102.51,102.45,102.45,26200.0,80.2562,80.2562,80.2092,80.2092,26200.0
2014-08-27 11:30:00,102.45,102.45,102.4,102.43,24800.0,80.2092,80.2092,80.1701,80.1936,24800.0
2014-08-27 11:40:00,102.42,102.46,102.4,102.44,31700.0,80.1858,80.2171,80.1701,80.2014,31700.0
2014-08-27 11:50:00,102.44,102.45,102.43,102.45,11200.0,80.2014,80.2092,80.1936,80.2092,11200.0
2014-08-27 12:00:00,102.44,102.45,102.36,102.36,19200.0,80.2014,80.2092,80.1388,80.1388,19200.0
2014-08-27 12:10:00,102.37,102.4,102.35,102.39,9400.0,80.1466,80.1701,80.131,80.1623,9400.0
2014-08-27 12:20:00,102.38,102.41,102.37,102.41,1200.0,80.1544,80.1779,80.1466,80.1779,1200.0
2014-08-27 12:30:00,102.4,102.41,102.38,102.4,4900.0,80.1701,80.1779,80.1544,80.1701,4900.0
2014-08-27 12:40:00,102.4,102.44,102.4,102.43,7600.0,80.1701,80.2014,80.1701,80.1936,7600.0
2014-08-27 12:50:00,102.42,102.44,102.42,102.43,5000.0,80.1858,80.2014,80.1858,80.1936,5000.0
2014-08-27 13:00:00,102.43,102.44,102.41,102.41,5600.0,80.1936,80.2014,80.1779,80.1779,5600.0
2014-08-27 13:10:00,102.42,102.43,102.42,102.42,1800.0,80.1858,80.1936,80.1858,80.1858,1800.0
2014-08-27 13:20:00,102.42,102.43,102.4,102.41,131500.0,80.1858,80.1936,80.1701,80.1779,131500.0
2014-08-27 13:30:00,102.4,102.41,102.4,102.41,4400.0,80.1701,80.1779,80.1701,80.1779,4400.0
2014-08-27 13:40:00,102.4,102.41,102.4,102.4,13300.0,80.1701,80.1779,80.1701,80.1701,13300.0
2014-08-27 13:50:00,102.39,102.4,102.38,102.4,3900.0,80.1623,80.1701,80.1544,80.1701,3900.0
2014-08-27 14:00:00,102.39,102.4,102.38,102.38,2500.0,80.1623,80.1701,80.1544,80.1544,2500.0
2014-08-27 14:10:00,102.39,102.4,102.38,102.38,9600.0,80.1623,80.1701,80.1544,80.1544,9600.0
2014-08-27 14:20:00,102.39,102.39,102.38,102.39,3900.0,80.1623,80.1623,80.1544,80.1623,3900.0
2014-08-27 14:30:00,102.39,102.41,102.38,102.39,9400.0,80.1623,80.1779,80.1544,80.1623,9400.0
2014-08-27 14:40:00,102.38,102.38,102.32,102.34,18200.0,80.1544,80.1544,80.1075,80.1231,18200.0
2014-08-27 14:50:00,102.34,102.36,102.25,102.25,21900.0,80.1231,80.1388,80.0527,80.0527,21900.0
2014-08-27 15:00:00,102.24,102.28,102.21,102.27,12500.0,80.0448,80.0761,80.0213,80.0683,12500.0
2014-08-27 15:10:00,102.28,102.3,102.27,102.3,25500.0,80.0761,80.0918,80.0683,80.0918,25500.0
2014-08-27 15:20:00,102.3,102.33,102.3,102.33,11600.0,80.0918,80.1153,80.0918,80.1153,11600.0
2014-08-27 15:30:00,102.33,102.37,102.31,102.36,24600.0,80.1153,80.1466,80.0996,80.1388,24600.0
2014-08-27 15:40:00,102.36,102.4,102.36,102.37,23600.0,80.1388,80.1701,80.1388,80.1466,23600.0
2014-08-27 15:50:00,102.38,102.42,102.38,102.39,37400.0,80.1544,80.1858,80.1544,80.1623,37400.0
2014-08-28 09:30:00,102.14,102.14,101.98,101.99,20900.0,79.9665,79.9665,79.8413,79.8491,20900.0
2014-08-28 09:40:00,101.98,102.07,101.97,102.05,6800.0,79.8413,79.9117,79.8334,79.8961,6800.0
2014-08-28 09:50:00,102.06,102.17,102.04,102.16,8900.0,79.9039,79.99,79.8882,79.9822,8900.0
2014-08-28 10:00:00,102.16,102.2,102.11,102.16,18700.0,79.9822,80.0135,79.9431,79.9822,18700.0
2014-08-28 10:10:00,102.17,102.18,101.98,102.01,20600.0,79.99,79.9979,79.8413,79.8648,20600.0
2014-08-28 10:20:00,102.01,102.14,102.0,102.14,6600.0,79.8648,79.9665,79.8569,79.9665,6600.0
2014-08-28 10:30:00,102.14,102.14,102.06,102.06,8700.0,79.9665,79.9665,79.9039,79.9039,8700.0
2014-08-28 10:40:00,102.08,102.23,102.08,102.2,15100.0,79.9196,80.037,79.9196,80.0135,15100.0
2014-08-28 10:50:00,102.19,102.22,102.17,102.2,7000.0,80.0057,80.0292,79.99,80.0135,7000.0
2014-08-28 11:00:00,102.21,102.24,102.17,102.21,6200.0,80.0213,80.0448,79.99,80.0213,6200.0
2014-08-28 11:10:00,102.19,102.24,102.13,102.14,14900.0,80.0057,80.0448,79.9587,79.9665,14900.0
2014-08-28 11:20:00,102.16,102.2,102.16,102.19,11400.0,79.9822,80.0135,79.9822,80.0057,11400.0
2014-08-28 11:30:00,102.2,102.24,102.17,102.22,11700.0,80.0135,80.0448,79.99,80.0292,11700.0
2014-08-28 11:40:00,102.23,102.24,102.18,102.19,43400.0,80.037,80.0448,79.9979,80.0057,43400.0
2014-08-28 11:50:00,102.19,102.25,102.18,102.23,20700.0,80.0057,80.0527,79.9979,80.037,20700.0
2014-08-28 12:00:00,102.24,102.26,102.23,102.24,6100.0,80.0448,80.0605,80.037,80.0448,6100.0
2014-08-28 12:10:00,102.24,102.33,102.24,102.31,20600.0,80.0448,80.1153,80.0448,80.0996,20600.0
2014-08-28 12:20:00,102.31,102.34,102.29,102.33,24000.0,80.0996,80.1231,80.084,80.1153,24000.0
2014-08-28 12:30:00,102.34,102.35,102.29,102.29,9600.0,80.1231,80.131,80.084,80.084,9600.0
2014-08-28 12:40:00,102.31,102.35,102.3,102.35,10100.0,80.0996,80.131,80.0918,80.131,10100.0
2014-08-28 12:50:00,102.34,102.34,102.32,102.34,9100.0,80.1231,80.1231,80.1075,80.1231,9100.0
2014-08-28 13:00:00,102.34,102.35,102.31,102.34,27000.0,80.1231,80.131,80.0996,80.1231,27000.0
2014-08-28 13:10:00,102.33,102.34,102.3,102.3,5500.0,80.1153,80.1231,80.0918,80.0918,5500.0
2014-08-28 13:20:00,102.3,102.32,102.29,102.32,12300.0,80.0918,80.1075,80.084,80.1075,12300.0
2014-08-28 13:30:00,102.34,102.34,102.31,102.32,8300.0,80.1231,80.1231,80.0996,80.1075,8300.0
2014-08-28 13:40:00,102.32,102.36,102.32,102.35,12800.0,80.1075,80.1388,80.1075,80.131,12800.0
2014-08-28 13:50:00,102.35,102.36,102.33,102.34,9000.0,80.131,80.1388,80.1153,80.1231,9000.0
2014-08-28 14:00:00,102.34,102.34,102.31,102.33,5400.0,80.1231,80.1231,80.0996,80.1153,5400.0
2014-08-28 14:10:00,102.33,102.34,102.31,102.34,11400.0,80.1153,80.1231,80.0996,80.1231,11400.0
2014-08-28 14:20:00,102.33,102.33,102.3,102.33,8300.0,80.1153,80.1153,80.0918,80.1153,8300.0
2014-08-28 14:30:00,102.32,102.35,102.32,102.35,9000.0,80.1075,80.131,80.1075,80.131,9000.0
2014-08-28 14:40:00,102.35,102.36,102.32,102.32,26200.0,80.131,80.1388,80.1075,80.1075,26200.0
2014-08-28 14:50:00,102.31,102.33,102.29,102.29,32400.0,80.0996,80.1153,80.084,80.084,32400.0
2014-08-28 15:00:00,102.29,102.32,102.28,102.28,8900.0,80.084,80.1075,80.0761,80.0761,8900.0
2014-08-28 15:10:00,102.28,102.32,102.27,102.31,33500.0,80.0761,80.1075,80.0683,80.0996,33500.0
2014-08-28 15:20:00,102.31,102.34,102.31,102.31,13000.0,80.0996,80.1231,80.0996,80.0996,13000.0
2014-08-28 15:30:00,102.31,102.36,102.31,102.36,33300.0,80.0996,80.1388,80.0996,80.1388,33300.0
2014-08-28 15:40:00,102.35,102.36,102.3,102.32,31400.0,80.131,80.1388,80.0918,80.1075,31400.0
2014-08-28 15:50:00,102.31,102.32,102.24,102.31,52500.0,80.0996,80.1075,80.0448,80.0996,52500.0
2014-08-29 09:30:00,102.45,102.52,102.37,102.43,31500.0,80.2092,80.264,80.1466,80.1936,31500.0
2014-08-29 09:40:00,102.43,102.48,102.33,102.33,10800.0,80.1936,80.2327,80.1153,80.1153,10800.0
2014-08-29 09:50:00,102.32,102.38,102.27,102.37,5500.0,80.1075,80.1544,80.0683,80.1466,5500.0
2014-08-29 10:00:00,102.34,102.37,102.28,102.29,9700.0,80.1231,80.1466,80.0761,80.084,9700.0
2014-08-29 10:10:00,102.29,102.31,102.21,102.29,9700.0,80.084,80.0996,80.0213,80.084,9700.0
2014-08-29 10:20:00,102.27,102.3,102.23,102.23,16600.0,80.0683,80.0918,80.037,80.037,16600.0
2014-08-29 10:30:00,102.22,102.32,102.22,102.3,7800.0,80.0292,80.1075,80.0292,80.0918,7800.0
2014-08-29 10:40:00,102.29,102.35,102.29,102.34,10100.0,80.084,80.131,80.084,80.1231,10100.0
2014-08-29 10:50:00,102.35,102.4,102.33,102.4,4900.0,80.131,80.1701,80.1153,80.1701,4900.0
2014-08-29 11:00:00,102.42,102.45,102.39,102.43,6100.0,80.1858,80.2092,80.1623,80.1936,6100.0
2014-08-29 11:10:00,102.44,102.5,102.42,102.45,14800.0,80.2014,80.2484,80.1858,80.2092,14800.0
2014-08-29 11:20:00,102.46,102.53,102.45,102.51,9900.0,80.2171,80.2719,80.2092,80.2562,9900.0
2014-08-29 11:30:00,102.5,102.63,102.5,102.6,26900.0,80.2484,80.3502,80.2484,80.3267,26900.0
2014-08-29 11:40:00,102.59,102.61,102.57,102.59,4900.0,80.3189,80.3345,80.3032,80.3189,4900.0
2014-08-29 11:50:00,102.61,102.62,102.58,102.6,8900.0,80.3345,80.3423,80.311,80.3267,8900.0
2014-08-29 12:00:00,102.61,102.65,102.58,102.59,6600.0,80.3345,80.3658,80.311,80.3189,6600.0
2014-08-29 12:10:00,102.6,102.6,102.56,102.56,4900.0,80.3267,80.3267,80.2954,80.2954,4900.0
2014-08-29 12:20:00,102.56,102.56,102.52,102.54,5700.0,80.2954,80.2954,80.264,80.2797,5700.0
2014-08-29 12:30:00,102.54,102.54,102.51,102.52,6600.0,80.2797,80.2797,80.2562,80.264,6600.0
2014-08-29 12:40:00,102.51,102.55,102.51,102.55,6600.0,80.2562,80.2875,80.2562,80.2875,6600.0
2014-08-29 12:50:00,102.55,102.59,102.55,102.56,12400.0,80.2875,80.3189,80.2875,80.2954,12400.0
2014-08-29 13:00:00,102.57,102.57,102.57,102.57,1200.0,80.3032,80.3032,80.3032,80.3032,1200.0
2014-08-29 13:10:00,102.57,102.57,102.54,102.55,6500.0,80.3032,80.3032,80.2797,80.2875,6500.0
2014-08-29 13:20:00,102.56,102.56,102.51,102.54,11600.0,80.2954,80.2954,80.2562,80.2797,11600.0
2014-08-29 13:30:00,102.55,102.55,102.51,102.53,11000.0,80.2875,80.2875,80.2562,80.2719,11000.0
2014-08-29 13:40:00,102.54,102.55,102.53,102.53,5800.0,80.2797,80.2875,80.2719,80.2719,5800.0
2014-08-29 13:50:00,102.51,102.54,102.5,102.53,5700.0,80.2562,80.2797,80.2484,80.2719,5700.0
2014-08-29 14:00:00,102.54,102.58,102.54,102.57,4600.0,80.2797,80.311,80.2797,80.3032,4600.0
2014-08-29 14:10:00,102.57,102.57,102.53,102.53,3000.0,80.3032,80.3032,80.2719,80.2719,3000.0
2014-08-29 14:20:00,102.54,102.55,102.53,102.55,6200.0,80.2797,80.2875,80.2719,80.2875,6200.0
2014-08-29 14:30:00,102.54,102.54,102.52,102.52,5300.0,80.2797,80.2797,80.264,80.264,5300.0
2014-08-29 14:40:00,102.5,102.51,102.47,102.49,19000.0,80.2484,80.2562,80.2249,80.2406,19000.0
2014-08-29 14:50:00,102.49,102.5,102.47,102.49,9800.0,80.2406,80.2484,80.2249,80.2406,9800.0
2014-08-29 15:00:00,102.49,102.52,102.45,102.45,38000.0,80.2406,80.264,80.2092,80.2092,38000.0
2014-08-29 15:10:00,102.46,102.51,102.46,102.51,92100.0,80.2171,80.2562,80.2171,80.2562,92100.0
2014-08-29 15:20:00,102.51,102.51,102.49,102.5,9900.0,80.2562,80.2562,80.2406,80.2484,9900.0
2014-08-29 15:30:00,102.5,102.58,102.48,102.57,42600.0,80.2484,80.311,80.2327,80.3032,42600.0
2014-08-29 15:40:00,102.56,102.62,102.56,102.61,31800.0,80.2954,80.3423,80.2954,80.3345,31800.0
2014-08-29 15:50:00,102.61,102.66,102.61,102.64,81400.0,80.3345,80.3737,80.3345,80.358,81400.0
2014-09-02 09:30:00,102.81,102.81,102.53,102.55,107600.0,80.4911,80.4911,80.2719,80.2875,107600.0
2014-09-02 09:40:00,102.51,102.59,102.48,102.59,84700.0,80.2562,80.3189,80.2327,80.3189,84700.0
2014-09-02 09:50:00,102.59,102.63,102.5,102.59,16600.0,80.3189,80.3502,80.2484,80.3189,16600.0
2014-09-02 10:00:00,102.6,102.63,102.49,102.53,29300.0,80.3267,80.3502,80.2406,80.2719,29300.0
2014-09-02 10:10:00,102.55,102.64,102.55,102.56,51800.0,80.2875,80.358,80.2875,80.2954,51800.0
2014-09-02 10:20:00,102.55,102.61,102.55,102.6,7800.0,80.2875,80.3345,80.2875,80.3267,7800.0
2014-09-02 10:30:00,102.61,102.65,102.56,102.59,22800.0,80.3345,80.3658,80.2954,80.3189,22800.0
2014-09-02 10:40:00,102.6,102.7,102.6,102.66,15100.0,80.3267,80.405,80.3267,80.3737,15100.0
2014-09-02 10:50:00,102.65,102.68,102.65,102.68,17100.0,80.3658,80.3893,80.3658,80.3893,17100.0
2014-09-02 11:00:00,102.69,102.71,102.63,102.64,19400.0,80.3971,80.4128,80.3502,80.358,19400.0
2014-09-02 11:10:00,102.65,102.66,102.46,102.47,42400.0,80.3658,80.3737,80.2171,80.2249,42400.0
2014-09-02 11:20:00,102.47,102.52,102.44,102.44,23900.0,80.2249,80.264,80.2014,80.2014,23900.0
2014-09-02 11:30:00,102.45,102.5,102.45,102.47,18100.0,80.2092,80.2484,80.2092,80.2249,18100.0
2014-09-02 11:40:00,102.47,102.47,102.35,102.35,52400.0,80.2249,80.2249,80.131,80.131,52400.0
2014-09-02 11:50:00,102.35,102.35,102.29,102.31,30600.0,80.131,80.131,80.084,80.0996,30600.0
2014-09-02 12:00:00,102.31,102.36,102.28,102.32,25800.0,80.0996,80.1388,80.0761,80.1075,25800.0
2014-09-02 12:10:00,102.33,102.41,102.33,102.41,60700.0,80.1153,80.1779,80.1153,80.1779,60700.0
2014-09-02 12:20:00,102.41,102.42,102.39,102.39,22700.0,80.1779,80.1858,80.1623,80.1623,22700.0
2014-09-02 12:30:00,102.38,102.39,102.22,102.23,32200.0,80.1544,80.1623,80.0292,80.037,32200.0
2014-09-02 12:40:00,102.23,102.26,102.16,102.21,40000.0,80.037,80.0605,79.9822,80.0213,40000.0
2014-09-02 12:50:00,102.2,102.2,102.16,102.16,11500.0,80.0135,80.0135,79.9822,79.9822,11500.0
2014-09-02 13:00:00,102.16,102.21,102.11,102.2,35000.0,79.9822,80.0213,79.9431,80.0135,35000.0
2014-09-02 13:10:00,102.2,102.23,102.19,102.2,22800.0,80.0135,80.037,80.0057,80.0135,22800.0
2014-09-02 13:20:00,102.2,102.2,102.13,102.14,16400.0,80.0135,80.0135,79.9587,79.9665,16400.0
2014-09-02 13:30:00,102.16,102.19,102.13,102.19,16600.0,79.9822,80.0057,79.9587,80.0057,16600.0
2014-09-02 13:40:00,102.19,102.21,102.17,102.19,13000.0,80.0057,80.0213,79.99,80.0057,13000.0
2014-09-02 13:50:00,102.19,102.24,102.17,102.23,21000.0,80.0057,80.0448,79.99,80.037,21000.0
2014-09-02 14:00:00,102.23,102.3,102.22,102.29,20300.0,80.037,80.0918,80.0292,80.084,20300.0
2014-09-02 14:10:00,102.3,102.33,102.28,102.32,9700.0,80.0918,80.1153,80.0761,80.1075,9700.0
2014-09-02 14:20:00,102.33,102.37,102.32,102.36,15900.0,80.1153,80.1466,80.1075,80.1388,15900.0
2014-09-02 14:30:00,102.37,102.39,102.33,102.35,12800.0,80.1466,80.1623,80.1153,80.131,12800.0
2014-09-02 14:40:00,102.36,102.4,102.36,102.39,10200.0,80.1388,80.1701,80.1388,80.1623,10200.0
2014-09-02 14:50:00,102.39,102.45,102.39,102.43,8600.0,80.1623,80.2092,80.1623,80.1936,8600.0
2014-09-02 15:00:00,102.43,102.47,102.42,102.45,40200.0,80.1936,80.2249,80.1858,80.2092,40200.0
2014-09-02 15:10:00,102.43,102.44,102.43,102.44,22400.0,80.1936,80.2014,80.1936,80.2014,22400.0
2014-09-02 15:20:00,102.43,102.47,102.43,102.46,28600.0,80.1936,80.2249,80.1936,80.2171,28600.0
2014-09-02 15:30:00,102.45,102.45,102.39,102.43,23200.0,80.2092,80.2092,80.1623,80.1936,23200.0
2014-09-02 15:40:00,102.42,102.53,102.42,102.53,9600.0,80.1858,80.2719,80.1858,80.2719,9600.0
2014-09-02 15:50:00,102.52,102.55,102.48,102.49,109200.0,80.264,80.2875,80.2327,80.2406,109200.0
2014-09-03 09:30:00,102.92,103.0,102.9,102.9,24200.0,80.5772,80.6398,80.5616,80.5616,24200.0
2014-09-03 09:40:00,102.94,103.02,102.93,103.0,23200.0,80.5929,80.6555,80.585,80.6398,23200.0
2014-09-03 09:50:00,103.0,103.02,102.92,102.98,41500.0,80.6398,80.6555,80.5772,80.6242,41500.0
2014-09-03 10:00:00,102.98,103.0,102.96,102.97,4500.0,80.6242,80.6398,80.6085,80.6164,4500.0
2014-09-03 10:10:00,102.95,103.01,102.92,102.94,6400.0,80.6007,80.6477,80.5772,80.5929,6400.0
2014-09-03 10:20:00,102.9,102.91,102.84,102.9,8000.0,80.5616,80.5694,80.5146,80.5616,8000.0
2014-09-03 10:30:00,102.89,102.93,102.88,102.92,25000.0,80.5537,80.585,80.5459,80.5772,25000.0
2014-09-03 10:40:00,102.92,102.95,102.91,102.91,6600.0,80.5772,80.6007,80.5694,80.5694,6600.0
2014-09-03 10:50:00,102.95,102.96,102.9,102.9,8300.0,80.6007,80.6085,80.5616,80.5616,8300.0
2014-09-03 11:00:00,102.91,102.95,102.89,102.92,26700.0,80.5694,80.6007,80.5537,80.5772,26700.0
2014-09-03 11:10:00,102.91,102.91,102.82,102.83,10900.0,80.5694,80.5694,80.4989,80.5067,10900.0
2014-09-03 11:20:00,102.83,102.87,102.71,102.71,16700.0,80.5067,80.5381,80.4128,80.4128,16700.0
2014-09-03 11:30:00,102.72,102.78,102.71,102.73,35900.0,80.4206,80.4676,80.4128,80.4285,35900.0
2014-09-03 11:40:00,102.74,102.75,102.68,102.71,15600.0,80.4363,80.4441,80.3893,80.4128,15600.0
2014-09-03 11:50:00,102.69,102.75,102.64,102.64,9200.0,80.3971,80.4441,80.358,80.358,9200.0
2014-09-03 12:00:00,102.64,102.67,102.61,102.65,9900.0,80.358,80.3815,80.3345,80.3658,9900.0
2014-09-03 12:10:00,102.65,102.73,102.65,102.72,16800.0,80.3658,80.4285,80.3658,80.4206,16800.0
2014-09-03 12:20:00,102.72,102.78,102.72,102.76,14500.0,80.4206,80.4676,80.4206,80.4519,14500.0
2014-09-03 12:30:00,102.77,102.81,102.75,102.81,7000.0,80.4598,80.4911,80.4441,80.4911,7000.0
2014-09-03 12:40:00,102.81,102.85,102.79,102.79,7800.0,80.4911,80.5224,80.4754,80.4754,7800.0
2014-09-03 12:50:00,102.79,102.8,102.77,102.8,8000.0,80.4754,80.4833,80.4598,80.4833,8000.0
2014-09-03 13:00:00,102.78,102.83,102.77,102.8,10800.0,80.4676,80.5067,80.4598,80.4833,10800.0
2014-09-03 13:10:00,102.79,102.84,102.79,102.81,9200.0,80.4754,80.5146,80.4754,80.4911,9200.0
2014-09-03 13:20:00,102.79,102.84,102.79,102.82,5900.0,80.4754,80.5146,80.4754,80.4989,5900.0
2014-09-03 13:30:00,102.84,102.86,102.8,102.81,22700.0,80.5146,80.5302,80.4833,80.4911,22700.0
2014-09-03 13:40:00,102.8,102.8,102.79,102.79,3500.0,80.4833,80.4833,80.4754,80.4754,3500.0
2014-09-03 13:50:00,102.77,102.79,102.71,102.79,14800.0,80.4598,80.4754,80.4128,80.4754,14800.0
2014-09-03 14:00:00,102.79,102.8,102.75,102.79,20700.0,80.4754,80.4833,80.4441,80.4754,20700.0
2014-09-03 14:10:00,102.78,102.8,102.72,102.72,9900.0,80.4676,80.4833,80.4206,80.4206,9900.0
2014-09-03 14:20:00,102.7,102.73,102.64,102.69,24500.0,80.405,80.4285,80.358,80.3971,24500.0
2014-09-03 14:30:00,102.71,102.73,102.69,102.72,25200.0,80.4128,80.4285,80.3971,80.4206,25200.0
2014-09-03 14:40:00,102.72,102.73,102.67,102.67,27800.0,80.4206,80.4285,80.3815,80.3815,27800.0
2014-09-03 14:50:00,102.66,102.66,102.59,102.59,23600.0,80.3737,80.3737,80.3189,80.3189,23600.0
2014-09-03 15:00:00,102.59,102.62,102.53,102.62,34900.0,80.3189,80.3423,80.2719,80.3423,34900.0
2014-09-03 15:10:00,102.62,102.67,102.59,102.67,28000.0,80.3423,80.3815,80.3189,80.3815,28000.0
2014-09-03 15:20:00,102.66,102.67,102.62,102.65,314900.0,80.3737,80.3815,80.3423,80.3658,314900.0
2014-09-03 15:30:00,102.64,102.66,102.63,102.65,36800.0,80.358,80.3737,80.3502,80.3658,36800.0
2014-09-03 15:40:00,102.65,102.67,102.61,102.64,78700.0,80.3658,80.3815,80.3345,80.358,78700.0
2014-09-03 15:50:00,102.64,102.7,102.64,102.66,241600.0,80.358,80.405,80.358,80.3737,241600.0
2014-09-04 09:30:00,102.85,102.95,102.8,102.9,37000.0,80.5224,80.6007,80.4833,80.5616,37000.0
2014-09-04 09:40:00,102.89,103.05,102.89,102.94,17100.0,80.5537,80.679,80.5537,80.5929,17100.0
2014-09-04 09:50:00,102.96,103.07,102.95,102.99,12900.0,80.6085,80.6946,80.6007,80.632,12900.0
2014-09-04 10:00:00,103.03,103.04,102.98,103.03,19900.0,80.6633,80.6712,80.6242,80.6633,19900.0
2014-09-04 10:10:00,103.04,103.15,103.01,103.04,10200.0,80.6712,80.7573,80.6477,80.6712,10200.0
2014-09-04 10:20:00,103.03,103.08,103.02,103.05,6400.0,80.6633,80.7025,80.6555,80.679,6400.0
2014-09-04 10:30:00,103.05,103.1,102.99,103.01,13400.0,80.679,80.7181,80.632,80.6477,13400.0
2014-09-04 10:40:00,103.01,103.11,103.01,103.09,10500.0,80.6477,80.726,80.6477,80.7103,10500.0
2014-09-04 10:50:00,103.1,103.12,103.08,103.08,17800.0,80.7181,80.7338,80.7025,80.7025,17800.0
2014-09-04 11:00:00,103.1,103.15,103.07,103.07,9500.0,80.7181,80.7573,80.6946,80.6946,9500.0
2014-09-04 11:10:00,103.1,103.1,103.03,103.07,27500.0,80.7181,80.7181,80.6633,80.6946,27500.0
2014-09-04 11:20:00,103.07,103.07,102.93,102.93,25400.0,80.6946,80.6946,80.585,80.585,25400.0
2014-09-04 11:30:00,102.92,102.95,102.88,102.91,20200.0,80.5772,80.6007,80.5459,80.5694,20200.0
2014-09-04 11:40:00,102.91,102.94,102.89,102.92,6100.0,80.5694,80.5929,80.5537,80.5772,6100.0
2014-09-04 11:50:00,102.93,102.96,102.92,102.92,4500.0,80.585,80.6085,80.5772,80.5772,4500.0
2014-09-04 12:00:00,102.93,102.97,102.92,102.93,7300.0,80.585,80.6164,80.5772,80.585,7300.0
2014-09-04 12:10:00,102.95,102.95,102.9,102.91,6700.0,80.6007,80.6007,80.5616,80.5694,6700.0
2014-09-04 12:20:00,102.92,102.92,102.83,102.84,8200.0,80.5772,80.5772,80.5067,80.5146,8200.0
2014-09-04 12:30:00,102.84,102.88,102.82,102.88,14700.0,80.5146,80.5459,80.4989,80.5459,14700.0
2014-09-04 12:40:00,102.87,102.89,102.84,102.85,4000.0,80.5381,80.5537,80.5146,80.5224,4000.0
2014-09-04 12:50:00,102.86,102.89,102.86,102.87,9500.0,80.5302,80.5537,80.5302,80.5381,9500.0
2014-09-04 13:00:00,102.86,102.89,102.85,102.89,5500.0,80.5302,80.5537,80.5224,80.5537,5500.0
2014-09-04 13:10:00,102.88,102.88,102.85,102.86,14200.0,80.5459,80.5459,80.5224,80.5302,14200.0
2014-09-04 13:20:00,102.85,102.87,102.83,102.85,7900.0,80.5224,80.5381,80.5067,80.5224,7900.0
2014-09-04 13:30:00,102.85,102.86,102.76,102.76,6400.0,80.5224,80.5302,80.4519,80.4519,6400.0
2014-09-04 13:40:00,102.76,102.79,102.76,102.79,8200.0,80.4519,80.4754,80.4519,80.4754,8200.0
2014-09-04 13:50:00,102.77,102.79,102.77,102.77,14600.0,80.4598,80.4754,80.4598,80.4598,14600.0
2014-09-04 14:00:00,102.76,102.82,102.75,102.76,10000.0,80.4519,80.4989,80.4441,80.4519,10000.0
2014-09-04 14:10:00,102.76,102.78,102.74,102.74,3700.0,80.4519,80.4676,80.4363,80.4363,3700.0
2014-09-04 14:20:00,102.75,102.75,102.66,102.69,13900.0,80.4441,80.4441,80.3737,80.3971,13900.0
2014-09-04 14:30:00,102.7,102.7,102.56,102.56,33300.0,80.405,80.405,80.2954,80.2954,33300.0
2014-09-04 14:40:00,102.57,102.6,102.51,102.53,38700.0,80.3032,80.3267,80.2562,80.2719,38700.0
2014-09-04 14:50:00,102.53,102.6,102.44,102.46,52500.0,80.2719,80.3267,80.2014,80.2171,52500.0
2014-09-04 15:00:00,102.45,102.47,102.39,102.42,19700.0,80.2092,80.2249,80.1623,80.1858,19700.0
2014-09-04 15:10:00,102.4,102.4,102.21,102.25,44500.0,80.1701,80.1701,80.0213,80.0527,44500.0
2014-09-04 15:20:00,102.24,102.37,102.22,102.37,51300.0,80.0448,80.1466,80.0292,80.1466,51300.0
2014-09-04 15:30:00,102.38,102.38,102.31,102.33,18100.0,80.1544,80.1544,80.0996,80.1153,18100.0
2014-09-04 15:40:00,102.32,102.46,102.3,102.46,41600.0,80.1075,80.2171,80.0918,80.2171,41600.0
2014-09-04 15:50:00,102.46,102.52,102.41,102.51,50200.0,80.2171,80.264,80.1779,80.2562,50200.0
2014-09-05 09:30:00,102.5,102.58,102.3,102.34,34000.0,80.2484,80.311,80.0918,80.1231,34000.0
2014-09-05 09:40:00,102.32,102.55,102.28,102.53,35700.0,80.1075,80.2875,80.0761,80.2719,35700.0
2014-09-05 09:50:00,102.49,102.55,102.43,102.5,21300.0,80.2406,80.2875,80.1936,80.2484,21300.0
2014-09-05 10:00:00,102.49,102.51,102.35,102.43,23700.0,80.2406,80.2562,80.131,80.1936,23700.0
2014-09-05 10:10:00,102.44,102.45,102.25,102.26,25400.0,80.2014,80.2092,80.0527,80.0605,25400.0
2014-09-05 10:20:00,102.25,102.33,102.24,102.29,208600.0,80.0527,80.1153,80.0448,80.084,208600.0
2014-09-05 10:30:00,102.29,102.31,102.15,102.15,23600.0,80.084,80.0996,79.9744,79.9744,23600.0
2014-09-05 10:40:00,102.15,102.26,102.12,102.2,17200.0,79.9744,80.0605,79.9509,80.0135,17200.0
2014-09-05 10:50:00,102.18,102.34,102.18,102.31,16300.0,79.9979,80.1231,79.9979,80.0996,16300.0
2014-09-05 11:00:00,102.32,102.45,102.29,102.44,34000.0,80.1075,80.2092,80.084,80.2014,34000.0
2014-09-05 11:10:00,102.44,102.44,102.35,102.39,16700.0,80.2014,80.2014,80.131,80.1623,16700.0
2014-09-05 11:20:00,102.42,102.45,102.41,102.45,11300.0,80.1858,80.2092,80.1779,80.2092,11300.0
2014-09-05 11:30:00,102.46,102.5,102.42,102.44,7700.0,80.2171,80.2484,80.1858,80.2014,7700.0
2014-09-05 11:40:00,102.42,102.53,102.42,102.5,30200.0,80.1858,80.2719,80.1858,80.2484,30200.0
2014-09-05 11:50:00,102.52,102.61,102.52,102.56,20500.0,80.264,80.3345,80.264,80.2954,20500.0
2014-09-05 12:00:00,102.58,102.62,102.56,102.56,17900.0,80.311,80.3423,80.2954,80.2954,17900.0
2014-09-05 12:10:00,102.57,102.65,102.57,102.62,20400.0,80.3032,80.3658,80.3032,80.3423,20400.0
2014-09-05 12:20:00,102.62,102.67,102.59,102.66,13100.0,80.3423,80.3815,80.3189,80.3737,13100.0
2014-09-05 12:30:00,102.67,102.75,102.67,102.72,43700.0,80.3815,80.4441,80.3815,80.4206,43700.0
2014-09-05 12:40:00,102.72,102.79,102.72,102.78,10300.0,80.4206,80.4754,80.4206,80.4676,10300.0
2014-09-05 12:50:00,102.77,102.77,102.74,102.75,14500.0,80.4598,80.4598,80.4363,80.4441,14500.0
2014-09-05 13:00:00,102.74,102.83,102.72,102.83,20400.0,80.4363,80.5067,80.4206,80.5067,20400.0
2014-09-05 13:10:00,102.83,102.84,102.8,102.83,60900.0,80.5067,80.5146,80.4833,80.5067,60900.0
2014-09-05 13:20:00,102.84,102.84,102.77,102.8,17200.0,80.5146,80.5146,80.4598,80.4833,17200.0
2014-09-05 13:30:00,102.8,102.81,102.77,102.8,22100.0,80.4833,80.4911,80.4598,80.4833,22100.0
2014-09-05 13:40:00,102.8,102.8,102.74,102.74,10300.0,80.4833,80.4833,80.4363,80.4363,10300.0
2014-09-05 13:50:00,102.73,102.77,102.71,102.76,11400.0,80.4285,80.4598,80.4128,80.4519,11400.0
2014-09-05 14:00:00,102.77,102.9,102.77,102.85,45200.0,80.4598,80.5616,80.4598,80.5224,45200.0
2014-09-05 14:10:00,102.87,102.87,102.82,102.82,16900.0,80.5381,80.5381,80.4989,80.4989,16900.0
2014-09-05 14:20:00,102.83,102.87,102.82,102.84,9100.0,80.5067,80.5381,80.4989,80.5146,9100.0
2014-09-05 14:30:00,102.86,102.87,102.83,102.84,30200.0,80.5302,80.5381,80.5067,80.5146,30200.0
2014-09-05 14:40:00,102.84,102.84,102.78,102.8,23800.0,80.5146,80.5146,80.4676,80.4833,23800.0
2014-09-05 14:50:00,102.8,102.82,102.77,102.82,24000.0,80.4833,80.4989,80.4598,80.4989,24000.0
2014-09-05 15:00:00,102.81,102.86,102.8,102.85,10000.0,80.4911,80.5302,80.4833,80.5224,10000.0
2014-09-05 15:10:00,102.84,102.88,102.84,102.87,14500.0,80.5146,80.5459,80.5146,80.5381,14500.0
2014-09-05 15:20:00,102.86,102.87,102.81,102.82,24200.0,80.5302,80.5381,80.4911,80.4989,24200.0
2014-09-05 15:30:00,102.82,102.86,102.82,102.86,14500.0,80.4989,80.5302,80.4989,80.5302,14500.0
2014-09-05 15:40:00,102.84,102.94,102.84,102.93,23700.0,80.5146,80.5929,80.5146,80.585,23700.0
2014-09-05 15:50:00,102.93,103.0,102.93,102.98,31200.0,80.585,80.6398,80.585,80.6242,31200.0
2014-09-08 09:30:00,102.91,103.0,102.78,102.96,30100.0,80.5694,80.6398,80.4676,80.6085,30100.0
2014-09-08 09:40:00,102.95,102.95,102.85,102.9,13500.0,80.6007,80.6007,80.5224,80.5616,13500.0
2014-09-08 09:50:00,102.9,102.99,102.89,102.91,16300.0,80.5616,80.632,80.5537,80.5694,16300.0
2014-09-08 10:00:00,102.92,103.0,102.89,102.89,15400.0,80.5772,80.6398,80.5537,80.5537,15400.0
2014-09-08 10:10:00,102.88,102.9,102.75,102.75,14000.0,80.5459,80.5616,80.4441,80.4441,14000.0
2014-09-08 10:20:00,102.75,102.79,102.69,102.73,13400.0,80.4441,80.4754,80.3971,80.4285,13400.0
2014-09-08 10:30:00,102.73,102.73,102.63,102.68,11900.0,80.4285,80.4285,80.3502,80.3893,11900.0
2014-09-08 10:40:00,102.69,102.73,102.69,102.73,22800.0,80.3971,80.4285,80.3971,80.4285,22800.0
2014-09-08 10:50:00,102.73,102.81,102.68,102.8,27400.0,80.4285,80.4911,80.3893,80.4833,27400.0
2014-09-08 11:00:00,102.79,102.82,102.72,102.81,34600.0,80.4754,80.4989,80.4206,80.4911,34600.0
2014-09-08 11:10:00,102.8,102.81,102.77,102.8,22000.0,80.4833,80.4911,80.4598,80.4833,22000.0
2014-09-08 11:20:00,102.81,102.89,102.81,102.84,19300.0,80.4911,80.5537,80.4911,80.5146,19300.0
2014-09-08 11:30:00,102.84,102.87,102.82,102.82,8100.0,80.5146,80.5381,80.4989,80.4989,8100.0
2014-09-08 11:40:00,102.81,102.85,102.77,102.78,12400.0,80.4911,80.5224,80.4598,80.4676,12400.0
2014-09-08 11:50:00,102.79,102.79,102.7,102.73,15300.0,80.4754,80.4754,80.405,80.4285,15300.0
2014-09-08 12:00:00,102.72,102.75,102.68,102.74,6500.0,80.4206,80.4441,80.3893,80.4363,6500.0
2014-09-08 12:10:00,102.74,102.74,102.68,102.71,8200.0,80.4363,80.4363,80.3893,80.4128,8200.0
2014-09-08 12:20:00,102.7,102.73,102.7,102.73,12600.0,80.405,80.4285,80.405,80.4285,12600.0
2014-09-08 12:30:00,102.73,102.76,102.73,102.75,7200.0,80.4285,80.4519,80.4285,80.4441,7200.0
2014-09-08 12:40:00,102.74,102.79,102.73,102.74,15900.0,80.4363,80.4754,80.4285,80.4363,15900.0
2014-09-08 12:50:00,102.75,102.77,102.75,102.75,5400.0,80.4441,80.4598,80.4441,80.4441,5400.0
2014-09-08 13:00:00,102.75,102.76,102.65,102.68,14900.0,80.4441,80.4519,80.3658,80.3893,14900.0
2014-09-08 13:10:00,102.67,102.69,102.51,102.51,37200.0,80.3815,80.3971,80.2562,80.2562,37200.0
2014-09-08 13:20:00,102.49,102.57,102.48,102.48,32500.0,80.2406,80.3032,80.2327,80.2327,32500.0
2014-09-08 13:30:00,102.48,102.53,102.45,102.51,11100.0,80.2327,80.2719,80.2092,80.2562,11100.0
2014-09-08 13:40:00,102.52,102.52,102.4,102.43,10500.0,80.264,80.264,80.1701,80.1936,10500.0
2014-09-08 13:50:00,102.45,102.46,102.4,102.46,16300.0,80.2092,80.2171,80.1701,80.2171,16300.0
2014-09-08 14:00:00,102.44,102.5,102.44,102.5,12300.0,80.2014,80.2484,80.2014,80.2484,12300.0
2014-09-08 14:10:00,102.51,102.57,102.46,102.56,28300.0,80.2562,80.3032,80.2171,80.2954,28300.0
2014-09-08 14:20:00,102.56,102.56,102.49,102.51,16800.0,80.2954,80.2954,80.2406,80.2562,16800.0
2014-09-08 14:30:00,102.52,102.55,102.52,102.52,22900.0,80.264,80.2875,80.264,80.264,22900.0
2014-09-08 14:40:00,102.51,102.55,102.51,102.54,26400.0,80.2562,80.2875,80.2562,80.2797,26400.0
2014-09-08 14:50:00,102.56,102.58,102.54,102.54,26600.0,80.2954,80.311,80.2797,80.2797,26600.0
2014-09-08 15:00:00,102.55,102.64,102.55,102.61,20200.0,80.2875,80.358,80.2875,80.3345,20200.0
2014-09-08 15:10:00,102.63,102.68,102.63,102.65,17200.0,80.3502,80.3893,80.3502,80.3658,17200.0
2014-09-08 15:20:00,102.66,102.68,102.63,102.67,21900.0,80.3737,80.3893,80.3502,80.3815,21900.0
2014-09-08 15:30:00,102.69,102.76,102.67,102.75,36100.0,80.3971,80.4519,80.3815,80.4441,36100.0
2014-09-08 15:40:00,102.75,102.75,102.68,102.7,21300.0,80.4441,80.4441,80.3893,80.405,21300.0
2014-09-08 15:50:00,102.71,102.75,102.66,102.68,129600.0,80.4128,80.4441,80.3737,80.3893,129600.0
2014-09-09 09:30:00,102.54,102.54,102.25,102.33,34100.0,80.2797,80.2797,80.0527,80.1153,34100.0
2014-09-09 09:40:00,102.33,102.38,102.23,102.33,22000.0,80.1153,80.1544,80.037,80.1153,22000.0
2014-09-09 09:50:00,102.27,102.27,102.14,102.15,5900.0,80.0683,80.0683,79.9665,79.9744,5900.0
2014-09-09 10:00:00,102.14,102.27,102.07,102.25,52800.0,79.9665,80.0683,79.9117,80.0527,52800.0
2014-09-09 10:10:00,102.25,102.26,102.12,102.15,12300.0,80.0527,80.0605,79.9509,79.9744,12300.0
2014-09-09 10:20:00,102.05,102.16,102.05,102.15,11800.0,79.8961,79.9822,79.8961,79.9744,11800.0
2014-09-09 10:30:00,102.17,102.18,102.06,102.09,9700.0,79.99,79.9979,79.9039,79.9274,9700.0
2014-09-09 10:40:00,102.07,102.17,102.04,102.14,12800.0,79.9117,79.99,79.8882,79.9665,12800.0
2014-09-09 10:50:00,102.16,102.23,102.15,102.2,23900.0,79.9822,80.037,79.9744,80.0135,23900.0
2014-09-09 11:00:00,102.21,102.34,102.19,102.33,21300.0,80.0213,80.1231,80.0057,80.1153,21300.0
2014-09-09 11:10:00,102.32,102.4,102.32,102.37,12500.0,80.1075,80.1701,80.1075,80.1466,12500.0
2014-09-09 11:20:00,102.37,102.39,102.32,102.35,6300.0,80.1466,80.1623,80.1075,80.131,6300.0
2014-09-09 11:30:00,102.36,102.38,102.34,102.34,21300.0,80.1388,80.1544,80.1231,80.1231,21300.0
2014-09-09 11:40:00,102.34,102.37,102.32,102.36,9300.0,80.1231,80.1466,80.1075,80.1388,9300.0
2014-09-09 11:50:00,102.36,102.36,102.26,102.31,20400.0,80.1388,80.1388,80.0605,80.0996,20400.0
2014-09-09 12:00:00,102.3,102.3,102.23,102.26,170700.0,80.0918,80.0918,80.037,80.0605,170700.0
2014-09-09 12:10:00,102.26,102.3,102.23,102.28,7700.0,80.0605,80.0918,80.037,80.0761,7700.0
2014-09-09 12:20:00,102.28,102.36,102.28,102.32,11400.0,80.0761,80.1388,80.0761,80.1075,11400.0
2014-09-09 12:30:00,102.34,102.34,102.27,102.29,7600.0,80.1231,80.1231,80.0683,80.084,7600.0
2014-09-09 12:40:00,102.28,102.29,102.23,102.23,4900.0,80.0761,80.084,80.037,80.037,4900.0
2014-09-09 12:50:00,102.24,102.25,102.18,102.19,10800.0,80.0448,80.0527,79.9979,80.0057,10800.0
2014-09-09 13:00:00,102.19,102.23,102.16,102.17,23000.0,80.0057,80.037,79.9822,79.99,23000.0
2014-09-09 13:10:00,102.15,102.24,102.15,102.18,22300.0,79.9744,80.0448,79.9744,79.9979,22300.0
2014-09-09 13:20:00,102.18,102.19,102.13,102.18,5500.0,79.9979,80.0057,79.9587,79.9979,5500.0
2014-09-09 13:30:00,102.18,102.29,102.18,102.27,45300.0,79.9979,80.084,79.9979,80.0683,45300.0
2014-09-09 13:40:00,102.27,102.44,102.26,102.43,36300.0,80.0683,80.2014,80.0605,80.1936,36300.0
2014-09-09 13:50:00,102.43,102.45,102.38,102.39,28600.0,80.1936,80.2092,80.1544,80.1623,28600.0
2014-09-09 14:00:00,102.38,102.38,102.24,102.24,14600.0,80.1544,80.1544,80.0448,80.0448,14600.0
2014-09-09 14:10:00,102.25,102.25,102.18,102.19,10800.0,80.0527,80.0527,79.9979,80.0057,10800.0
2014-09-09 14:20:00,102.21,102.21,102.12,102.15,26600.0,80.0213,80.0213,79.9509,79.9744,26600.0
2014-09-09 14:30:00,102.15,102.2,102.1,102.19,36200.0,79.9744,80.0135,79.9352,80.0057,36200.0
2014-09-09 14:40:00,102.21,102.21,102.09,102.1,35500.0,80.0213,80.0213,79.9274,79.9352,35500.0
2014-09-09 14:50:00,102.1,102.19,102.1,102.16,38900.0,79.9352,80.0057,79.9352,79.9822,38900.0
2014-09-09 15:00:00,102.13,102.16,101.98,101.99,43700.0,79.9587,79.9822,79.8413,79.8491,43700.0
2014-09-09 15:10:00,101.98,102.04,101.9,101.92,56000.0,79.8413,79.8882,79.7786,79.7943,56000.0
2014-09-09 15:20:00,101.92,101.98,101.8,101.96,34500.0,79.7943,79.8413,79.7004,79.8256,34500.0
2014-09-09 15:30:00,101.97,102.0,101.92,101.93,31600.0,79.8334,79.8569,79.7943,79.8021,31600.0
2014-09-09 15:40:00,101.94,101.99,101.92,101.96,29000.0,79.81,79.8491,79.7943,79.8256,29000.0
2014-09-09 15:50:00,101.96,102.0,101.95,101.99,102700.0,79.8256,79.8569,79.8178,79.8491,102700.0
2014-09-10 09:30:00,102.05,102.16,101.9,101.9,82100.0,79.8961,79.9822,79.7786,79.7786,82100.0
2014-09-10 09:40:00,101.89,101.93,101.82,101.93,39300.0,79.7708,79.8021,79.716,79.8021,39300.0
2014-09-10 09:50:00,101.93,101.93,101.76,101.79,17700.0,79.8021,79.8021,79.669,79.6925,17700.0
2014-09-10 10:00:00,101.79,101.93,101.75,101.93,24400.0,79.6925,79.8021,79.6612,79.8021,24400.0
2014-09-10 10:10:00,101.93,101.95,101.81,101.81,23900.0,79.8021,79.8178,79.7082,79.7082,23900.0
2014-09-10 10:20:00,101.83,101.9,101.76,101.88,71800.0,79.7238,79.7786,79.669,79.763,71800.0
2014-09-10 10:30:00,101.87,101.87,101.67,101.68,21700.0,79.7552,79.7552,79.5986,79.6064,21700.0
2014-09-10 10:40:00,101.67,101.82,101.66,101.74,42200.0,79.5986,79.716,79.5907,79.6534,42200.0
2014-09-10 10:50:00,101.76,101.8,101.68,101.7,29600.0,79.669,79.7004,79.6064,79.6221,29600.0
2014-09-10 11:00:00,101.69,101.73,101.66,101.71,30100.0,79.6142,79.6455,79.5907,79.6299,30100.0
2014-09-10 11:10:00,101.71,101.89,101.7,101.87,17800.0,79.6299,79.7708,79.6221,79.7552,17800.0
2014-09-10 11:20:00,101.86,101.9,101.82,101.87,20600.0,79.7473,79.7786,79.716,79.7552,20600.0
2014-09-10 11:30:00,101.89,101.98,101.89,101.98,9100.0,79.7708,79.8413,79.7708,79.8413,9100.0
2014-09-10 11:40:00,101.97,101.97,101.93,101.94,51500.0,79.8334,79.8334,79.8021,79.81,51500.0
2014-09-10 11:50:00,101.93,102.0,101.93,101.97,55600.0,79.8021,79.8569,79.8021,79.8334,55600.0
2014-09-10 12:00:00,101.97,101.97,101.9,101.92,11800.0,79.8334,79.8334,79.7786,79.7943,11800.0
2014-09-10 12:10:00,101.93,102.02,101.91,102.02,18800.0,79.8021,79.8726,79.7865,79.8726,18800.0
2014-09-10 12:20:00,102.02,102.11,102.01,102.08,16300.0,79.8726,79.9431,79.8648,79.9196,16300.0
2014-09-10 12:30:00,102.07,102.09,102.02,102.04,21100.0,79.9117,79.9274,79.8726,79.8882,21100.0
2014-09-10 12:40:00,102.05,102.07,102.02,102.04,7800.0,79.8961,79.9117,79.8726,79.8882,7800.0
2014-09-10 12:50:00,102.05,102.06,101.95,101.97,10600.0,79.8961,79.9039,79.8178,79.8334,10600.0
2014-09-10 13:00:00,101.98,102.2,101.98,102.19,25800.0,79.8413,80.0135,79.8413,80.0057,25800.0
2014-09-10 13:10:00,102.19,102.26,102.18,102.18,20000.0,80.0057,80.0605,79.9979,79.9979,20000.0
2014-09-10 13:20:00,102.17,102.17,102.12,102.16,12400.0,79.99,79.99,79.9509,79.9822,12400.0
2014-09-10 13:30:00,102.16,102.17,102.07,102.07,12200.0,79.9822,79.99,79.9117,79.9117,12200.0
2014-09-10 13:40:00,102.07,102.15,102.07,102.15,11400.0,79.9117,79.9744,79.9117,79.9744,11400.0
2014-09-10 13:50:00,102.15,102.16,102.11,102.11,26200.0,79.9744,79.9822,79.9431,79.9431,26200.0
2014-09-10 14:00:00,102.12,102.18,102.09,102.09,11800.0,79.9509,79.9979,79.9274,79.9274,11800.0
2014-09-10 14:10:00,102.08,102.12,102.07,102.11,9100.0,79.9196,79.9509,79.9117,79.9431,9100.0
2014-09-10 14:20:00,102.09,102.14,102.08,102.12,13100.0,79.9274,79.9665,79.9196,79.9509,13100.0
2014-09-10 14:30:00,102.11,102.12,102.03,102.04,28300.0,79.9431,79.9509,79.8804,79.8882,28300.0
2014-09-10 14:40:00,102.02,102.1,102.02,102.08,32400.0,79.8726,79.9352,79.8726,79.9196,32400.0
2014-09-10 14:50:00,102.09,102.12,102.03,102.06,14500.0,79.9274,79.9509,79.8804,79.9039,14500.0
2014-09-10 15:00:00,102.08,102.24,102.07,102.24,41200.0,79.9196,80.0448,79.9117,80.0448,41200.0
2014-09-10 15:10:00,102.23,102.25,102.2,102.23,19100.0,80.037,80.0527,80.0135,80.037,19100.0
2014-09-10 15:20:00,102.24,102.24,102.18,102.19,27900.0,80.0448,80.0448,79.9979,80.0057,27900.0
2014-09-10 15:30:00,102.18,102.23,102.17,102.21,32800.0,79.9979,80.037,79.99,80.0213,32800.0
2014-09-10 15:40:00,102.21,102.21,102.13,102.18,25000.0,80.0213,80.0213,79.9587,79.9979,25000.0
2014-09-10 15:50:00,102.19,102.2,102.16,102.2,63000.0,80.0057,80.0135,79.9822,80.0135,63000.0
2014-09-11 09:30:00,101.85,102.01,101.74,101.96,26500.0,79.7395,79.8648,79.6534,79.8256,26500.0
2014-09-11 09:40:00,101.96,102.04,101.95,102.03,10200.0,79.8256,79.8882,79.8178,79.8804,10200.0
2014-09-11 09:50:00,102.04,102.15,101.99,102.15,13900.0,79.8882,79.9744,79.8491,79.9744,13900.0
2014-09-11 10:00:00,102.17,102.19,102.11,102.11,18000.0,79.99,80.0057,79.9431,79.9431,18000.0
2014-09-11 10:10:00,102.1,102.13,102.04,102.13,13000.0,79.9352,79.9587,79.8882,79.9587,13000.0
2014-09-11 10:20:00,102.13,102.14,102.0,102.01,57600.0,79.9587,79.9665,79.8569,79.8648,57600.0
2014-09-11 10:30:00,101.99,102.0,101.82,101.85,55900.0,79.8491,79.8569,79.716,79.7395,55900.0
2014-09-11 10:40:00,101.83,101.94,101.79,101.93,24200.0,79.7238,79.81,79.6925,79.8021,24200.0
2014-09-11 10:50:00,101.92,102.02,101.89,102.01,24200.0,79.7943,79.8726,79.7708,79.8648,24200.0
2014-09-11 11:00:00,102.02,102.14,102.02,102.09,26400.0,79.8726,79.9665,79.8726,79.9274,26400.0
2014-09-11 11:10:00,102.1,102.23,102.09,102.21,20300.0,79.9352,80.037,79.9274,80.0213,20300.0
2014-09-11 11:20:00,102.22,102.24,102.14,102.15,20800.0,80.0292,80.0448,79.9665,79.9744,20800.0
2014-09-11 11:30:00,102.16,102.27,102.16,102.24,11900.0,79.9822,80.0683,79.9822,80.0448,11900.0
2014-09-11 11:40:00,102.22,102.22,102.15,102.21,18000.0,80.0292,80.0292,79.9744,80.0213,18000.0
2014-09-11 11:50:00,102.22,102.23,102.19,102.21,16700.0,80.0292,80.037,80.0057,80.0213,16700.0
2014-09-11 12:00:00,102.21,102.28,102.19,102.21,21100.0,80.0213,80.0761,80.0057,80.0213,21100.0
2014-09-11 12:10:00,102.19,102.2,102.16,102.19,10200.0,80.0057,80.0135,79.9822,80.0057,10200.0
2014-09-11 12:20:00,102.18,102.33,102.18,102.33,15500.0,79.9979,80.1153,79.9979,80.1153,15500.0
2014-09-11 12:30:00,102.34,102.34,102.27,102.28,12600.0,80.1231,80.1231,80.0683,80.0761,12600.0
2014-09-11 12:40:00,102.27,102.28,102.26,102.26,5800.0,80.0683,80.0761,80.0605,80.0605,5800.0
2014-09-11 12:50:00,102.26,102.27,102.19,102.23,6600.0,80.0605,80.0683,80.0057,80.037,6600.0
2014-09-11 13:00:00,102.23,102.29,102.23,102.29,9300.0,80.037,80.084,80.037,80.084,9300.0
2014-09-11 13:10:00,102.28,102.29,102.25,102.25,4600.0,80.0761,80.084,80.0527,80.0527,4600.0
2014-09-11 13:20:00,102.24,102.26,102.1,102.16,33000.0,80.0448,80.0605,79.9352,79.9822,33000.0
2014-09-11 13:30:00,102.15,102.22,102.15,102.21,10600.0,79.9744,80.0292,79.9744,80.0213,10600.0
2014-09-11 13:40:00,102.2,102.23,102.19,102.2,15100.0,80.0135,80.037,80.0057,80.0135,15100.0
2014-09-11 13:50:00,102.2,102.22,102.16,102.2,15200.0,80.0135,80.0292,79.9822,80.0135,15200.0
2014-09-11 14:00:00,102.2,102.33,102.2,102.33,16600.0,80.0135,80.1153,80.0135,80.1153,16600.0
2014-09-11 14:10:00,102.3,102.32,102.29,102.29,5100.0,80.0918,80.1075,80.084,80.084,5100.0
2014-09-11 14:20:00,102.3,102.4,102.29,102.38,9100.0,80.0918,80.1701,80.084,80.1544,9100.0
2014-09-11 14:30:00,102.39,102.44,102.34,102.34,18400.0,80.1623,80.2014,80.1231,80.1231,18400.0
2014-09-11 14:40:00,102.35,102.4,102.35,102.37,11400.0,80.131,80.1701,80.131,80.1466,11400.0
2014-09-11 14:50:00,102.35,102.36,102.33,102.36,5300.0,80.131,80.1388,80.1153,80.1388,5300.0
2014-09-11 15:00:00,102.36,102.37,102.28,102.28,36700.0,80.1388,80.1466,80.0761,80.0761,36700.0
2014-09-11 15:10:00,102.29,102.35,102.29,102.35,5200.0,80.084,80.131,80.084,80.131,5200.0
2014-09-11 15:20:00,102.35,102.39,102.35,102.35,12200.0,80.131,80.1623,80.131,80.131,12200.0
2014-09-11 15:30:00,102.36,102.36,102.31,102.33,13200.0,80.1388,80.1388,80.0996,80.1153,13200.0
2014-09-11 15:40:00,102.33,102.41,102.33,102.39,28900.0,80.1153,80.1779,80.1153,80.1623,28900.0
2014-09-11 15:50:00,102.39,102.44,102.38,102.43,25200.0,80.1623,80.2014,80.1544,80.1936,25200.0
2014-09-12 09:30:00,102.32,102.34,102.14,102.14,29300.0,80.1075,80.1231,79.9665,79.9665,29300.0
2014-09-12 09:40:00,102.11,102.15,102.09,102.14,16700.0,79.9431,79.9744,79.9274,79.9665,16700.0
2014-09-12 09:50:00,102.17,102.18,102.06,102.06,11100.0,79.99,79.9979,79.9039,79.9039,11100.0
2014-09-12 10:00:00,102.07,102.13,101.92,102.07,40600.0,79.9117,79.9587,79.7943,79.9117,40600.0
2014-09-12 10:10:00,102.11,102.25,102.09,102.22,82900.0,79.9431,80.0527,79.9274,80.0292,82900.0
2014-09-12 10:20:00,102.23,102.24,102.15,102.18,27300.0,80.037,80.0448,79.9744,79.9979,27300.0
2014-09-12 10:30:00,102.17,102.23,102.13,102.13,13700.0,79.99,80.037,79.9587,79.9587,13700.0
2014-09-12 10:40:00,102.14,102.18,102.07,102.14,8800.0,79.9665,79.9979,79.9117,79.9665,8800.0
2014-09-12 10:50:00,102.14,102.25,102.11,102.21,29500.0,79.9665,80.0527,79.9431,80.0213,29500.0
2014-09-12 11:00:00,102.2,102.21,102.19,102.21,21900.0,80.0135,80.0213,80.0057,80.0213,21900.0
2014-09-12 11:10:00,102.22,102.22,102.09,102.13,14900.0,80.0292,80.0292,79.9274,79.9587,14900.0
2014-09-12 11:20:00,102.12,102.12,102.06,102.1,12900.0,79.9509,79.9509,79.9039,79.9352,12900.0
2014-09-12 11:30:00,102.08,102.08,102.01,102.03,17600.0,79.9196,79.9196,79.8648,79.8804,17600.0
2014-09-12 11:40:00,102.03,102.11,102.0,102.0,22400.0,79.8804,79.9431,79.8569,79.8569,22400.0
2014-09-12 11:50:00,101.97,102.03,101.94,102.03,24300.0,79.8334,79.8804,79.81,79.8804,24300.0
2014-09-12 12:00:00,102.01,102.01,101.95,102.01,31400.0,79.8648,79.8648,79.8178,79.8648,31400.0
2014-09-12 12:10:00,102.01,102.06,101.98,102.02,16300.0,79.8648,79.9039,79.8413,79.8726,16300.0
2014-09-12 12:20:00,102.02,102.02,101.92,102.0,22800.0,79.8726,79.8726,79.7943,79.8569,22800.0
2014-09-12 12:30:00,102.01,102.01,101.81,101.83,32300.0,79.8648,79.8648,79.7082,79.7238,32300.0
2014-09-12 12:40:00,101.84,101.9,101.84,101.89,21200.0,79.7317,79.7786,79.7317,79.7708,21200.0
2014-09-12 12:50:00,101.89,101.9,101.82,101.85,34800.0,79.7708,79.7786,79.716,79.7395,34800.0
2014-09-12 13:00:00,101.84,101.89,101.81,101.86,51200.0,79.7317,79.7708,79.7082,79.7473,51200.0
2014-09-12 13:10:00,101.85,101.87,101.72,101.72,46500.0,79.7395,79.7552,79.6377,79.6377,46500.0
2014-09-12 13:20:00,101.72,101.74,101.63,101.72,45000.0,79.6377,79.6534,79.5673,79.6377,45000.0
2014-09-12 13:30:00,101.71,101.72,101.62,101.66,16700.0,79.6299,79.6377,79.5594,79.5907,16700.0
2014-09-12 13:40:00,101.65,101.75,101.61,101.71,22100.0,79.5829,79.6612,79.5516,79.6299,22100.0
2014-09-12 13:50:00,101.71,101.75,101.69,101.7,11800.0,79.6299,79.6612,79.6142,79.6221,11800.0
2014-09-12 14:00:00,101.71,101.75,101.68,101.74,11500.0,79.6299,79.6612,79.6064,79.6534,11500.0
2014-09-12 14:10:00,101.77,101.84,101.75,101.76,12400.0,79.6769,79.7317,79.6612,79.669,12400.0
2014-09-12 14:20:00,101.78,101.79,101.66,101.66,10900.0,79.6847,79.6925,79.5907,79.5907,10900.0
2014-09-12 14:30:00,101.67,101.7,101.61,101.62,30000.0,79.5986,79.6221,79.5516,79.5594,30000.0
2014-09-12 14:40:00,101.61,101.66,101.53,101.65,63500.0,79.5516,79.5907,79.489,79.5829,63500.0
2014-09-12 14:50:00,101.65,101.66,101.58,101.6,22600.0,79.5829,79.5907,79.5281,79.5438,22600.0
2014-09-12 15:00:00,101.58,101.72,101.54,101.7,58500.0,79.5281,79.6377,79.4968,79.6221,58500.0
2014-09-12 15:10:00,101.68,101.82,101.66,101.82,42500.0,79.6064,79.716,79.5907,79.716,42500.0
2014-09-12 15:20:00,101.82,101.86,101.78,101.81,42100.0,79.716,79.7473,79.6847,79.7082,42100.0
2014-09-12 15:30:00,101.82,101.87,101.81,101.85,27300.0,79.716,79.7552,79.7082,79.7395,27300.0
2014-09-12 15:40:00,101.84,101.85,101.75,101.82,58100.0,79.7317,79.7395,79.6612,79.716,58100.0
2014-09-12 15:50:00,101.83,101.85,101.79,101.81,63600.0,79.7238,79.7395,79.6925,79.7082,63600.0
2014-09-15 09:30:00,101.82,101.82,101.67,101.73,20400.0,79.716,79.716,79.5986,79.6455,20400.0
2014-09-15 09:40:00,101.73,101.78,101.56,101.58,62800.0,79.6455,79.6847,79.5125,79.5281,62800.0
2014-09-15 09:50:00,101.59,101.68,101.58,101.67,34000.0,79.5359,79.6064,79.5281,79.5986,34000.0
2014-09-15 10:00:00,101.65,101.77,101.56,101.72,40600.0,79.5829,79.6769,79.5125,79.6377,40600.0
2014-09-15 10:10:00,101.72,101.86,101.71,101.85,20900.0,79.6377,79.7473,79.6299,79.7395,20900.0
2014-09-15 10:20:00,101.81,101.93,101.78,101.9,35700.0,79.7082,79.8021,79.6847,79.7786,35700.0
2014-09-15 10:30:00,101.92,101.95,101.83,101.85,31500.0,79.7943,79.8178,79.7238,79.7395,31500.0
2014-09-15 10:40:00,101.87,101.9,101.73,101.77,18300.0,79.7552,79.7786,79.6455,79.6769,18300.0
2014-09-15 10:50:00,101.75,101.87,101.74,101.86,44300.0,79.6612,79.7552,79.6534,79.7473,44300.0
2014-09-15 11:00:00,101.86,101.88,101.77,101.83,26100.0,79.7473,79.763,79.6769,79.7238,26100.0
2014-09-15 11:10:00,101.82,101.9,101.75,101.75,23100.0,79.716,79.7786,79.6612,79.6612,23100.0
2014-09-15 11:20:00,101.75,101.76,101.68,101.7,13700.0,79.6612,79.669,79.6064,79.6221,13700.0
2014-09-15 11:30:00,101.71,101.79,101.7,101.75,10900.0,79.6299,79.6925,79.6221,79.6612,10900.0
2014-09-15 11:40:00,101.75,101.77,101.67,101.72,8800.0,79.6612,79.6769,79.5986,79.6377,8800.0
2014-09-15 11:50:00,101.71,101.75,101.67,101.69,16000.0,79.6299,79.6612,79.5986,79.6142,16000.0
2014-09-15 12:00:00,101.68,101.72,101.64,101.7,14000.0,79.6064,79.6377,79.5751,79.6221,14000.0
2014-09-15 12:10:00,101.71,101.73,101.68,101.7,35000.0,79.6299,79.6455,79.6064,79.6221,35000.0
2014-09-15 12:20:00,101.7,101.8,101.66,101.76,12500.0,79.6221,79.7004,79.5907,79.669,12500.0
2014-09-15 12:30:00,101.77,101.77,101.72,101.74,11100.0,79.6769,79.6769,79.6377,79.6534,11100.0
2014-09-15 12:40:00,101.74,101.84,101.73,101.84,19900.0,79.6534,79.7317,79.6455,79.7317,19900.0
2014-09-15 12:50:00,101.85,101.86,101.83,101.85,11400.0,79.7395,79.7473,79.7238,79.7395,11400.0
2014-09-15 13:00:00,101.84,101.9,101.81,101.89,16000.0,79.7317,79.7786,79.7082,79.7708,16000.0
2014-09-15 13:10:00,101.89,101.9,101.85,101.89,7800.0,79.7708,79.7786,79.7395,79.7708,7800.0
2014-09-15 13:20:00,101.88,101.9,101.83,101.83,19100.0,79.763,79.7786,79.7238,79.7238,19100.0
2014-09-15 13:30:00,101.84,101.88,101.83,101.87,14200.0,79.7317,79.763,79.7238,79.7552,14200.0
2014-09-15 13:40:00,101.86,101.91,101.83,101.85,17000.0,79.7473,79.7865,79.7238,79.7395,17000.0
2014-09-15 13:50:00,101.84,101.84,101.75,101.76,27800.0,79.7317,79.7317,79.6612,79.669,27800.0
2014-09-15 14:00:00,101.74,101.8,101.74,101.79,13400.0,79.6534,79.7004,79.6534,79.6925,13400.0
2014-09-15 14:10:00,101.78,101.81,101.76,101.78,128100.0,79.6847,79.7082,79.669,79.6847,128100.0
2014-09-15 14:20:00,101.8,101.96,101.79,101.96,28700.0,79.7004,79.8256,79.6925,79.8256,28700.0
2014-09-15 14:30:00,101.98,102.06,101.94,102.03,42800.0,79.8413,79.9039,79.81,79.8804,42800.0
2014-09-15 14:40:00,102.04,102.04,101.93,101.94,42900.0,79.8882,79.8882,79.8021,79.81,42900.0
2014-09-15 14:50:00,101.94,101.96,101.91,101.93,20300.0,79.81,79.8256,79.7865,79.8021,20300.0
2014-09-15 15:00:00,101.93,101.98,101.93,101.93,18600.0,79.8021,79.8413,79.8021,79.8021,18600.0
2014-09-15 15:10:00,101.93,101.94,101.88,101.9,31500.0,79.8021,79.81,79.763,79.7786,31500.0
2014-09-15 15:20:00,101.9,101.94,101.89,101.92,21300.0,79.7786,79.81,79.7708,79.7943,21300.0
2014-09-15 15:30:00,101.92,101.95,101.88,101.91,45400.0,79.7943,79.8178,79.763,79.7865,45400.0
2014-09-15 15:40:00,101.91,101.92,101.89,101.9,77600.0,79.7865,79.7943,79.7708,79.7786,77600.0
2014-09-15 15:50:00,101.89,101.91,101.88,101.91,35700.0,79.7708,79.7865,79.763,79.7865,35700.0
2014-09-16 09:30:00,101.88,101.94,101.74,101.83,35100.0,79.763,79.81,79.6534,79.7238,35100.0
2014-09-16 09:40:00,101.84,101.97,101.84,101.97,47700.0,79.7317,79.8334,79.7317,79.8334,47700.0
2014-09-16 09:50:00,101.98,102.13,101.97,102.12,82500.0,79.8413,79.9587,79.8334,79.9509,82500.0
2014-09-16 10:00:00,102.14,102.21,102.12,102.14,42800.0,79.9665,80.0213,79.9509,79.9665,42800.0
2014-09-16 10:10:00,102.15,102.27,102.15,102.18,13900.0,79.9744,80.0683,79.9744,79.9979,13900.0
2014-09-16 10:20:00,102.18,102.19,102.13,102.16,4700.0,79.9979,80.0057,79.9587,79.9822,4700.0
2014-09-16 10:30:00,102.14,102.21,102.08,102.14,21700.0,79.9665,80.0213,79.9196,79.9665,21700.0
2014-09-16 10:40:00,102.13,102.2,102.08,102.19,15600.0,79.9587,80.0135,79.9196,80.0057,15600.0
2014-09-16 10:50:00,102.18,102.22,102.12,102.12,8800.0,79.9979,80.0292,79.9509,79.9509,8800.0
2014-09-16 11:00:00,102.11,102.12,102.04,102.06,95400.0,79.9431,79.9509,79.8882,79.9039,95400.0
2014-09-16 11:10:00,102.07,102.11,102.02,102.03,22200.0,79.9117,79.9431,79.8726,79.8804,22200.0
2014-09-16 11:20:00,102.05,102.3,102.05,102.3,26300.0,79.8961,80.0918,79.8961,80.0918,26300.0
2014-09-16 11:30:00,102.3,102.42,102.3,102.39,33300.0,80.0918,80.1858,80.0918,80.1623,33300.0
2014-09-16 11:40:00,102.4,102.5,102.38,102.49,35500.0,80.1701,80.2484,80.1544,80.2406,35500.0
2014-09-16 11:50:00,102.48,102.65,102.48,102.58,28300.0,80.2327,80.3658,80.2327,80.311,28300.0
2014-09-16 12:00:00,102.58,102.59,102.48,102.49,24200.0,80.311,80.3189,80.2327,80.2406,24200.0
2014-09-16 12:10:00,102.49,102.6,102.49,102.59,6200.0,80.2406,80.3267,80.2406,80.3189,6200.0
2014-09-16 12:20:00,102.59,102.71,102.59,102.65,12100.0,80.3189,80.4128,80.3189,80.3658,12100.0
2014-09-16 12:30:00,102.65,102.71,102.64,102.7,13200.0,80.3658,80.4128,80.358,80.405,13200.0
2014-09-16 12:40:00,102.68,102.69,102.62,102.64,11200.0,80.3893,80.3971,80.3423,80.358,11200.0
2014-09-16 12:50:00,102.62,102.65,102.58,102.61,12900.0,80.3423,80.3658,80.311,80.3345,12900.0
2014-09-16 13:00:00,102.62,102.7,102.62,102.66,23800.0,80.3423,80.405,80.3423,80.3737,23800.0
2014-09-16 13:10:00,102.66,102.73,102.63,102.73,22200.0,80.3737,80.4285,80.3502,80.4285,22200.0
2014-09-16 13:20:00,102.73,102.78,102.73,102.73,13100.0,80.4285,80.4676,80.4285,80.4285,13100.0
2014-09-16 13:30:00,102.74,102.82,102.74,102.81,14900.0,80.4363,80.4989,80.4363,80.4911,14900.0
2014-09-16 13:40:00,102.81,102.81,102.76,102.76,9300.0,80.4911,80.4911,80.4519,80.4519,9300.0
2014-09-16 13:50:00,102.76,102.76,102.74,102.75,13200.0,80.4519,80.4519,80.4363,80.4441,13200.0
2014-09-16 14:00:00,102.76,102.78,102.73,102.76,6100.0,80.4519,80.4676,80.4285,80.4519,6100.0
2014-09-16 14:10:00,102.78,102.8,102.76,102.76,7800.0,80.4676,80.4833,80.4519,80.4519,7800.0
2014-09-16 14:20:00,102.77,102.81,102.75,102.77,22000.0,80.4598,80.4911,80.4441,80.4598,22000.0
2014-09-16 14:30:00,102.77,102.8,102.77,102.77,37000.0,80.4598,80.4833,80.4598,80.4598,37000.0
2014-09-16 14:40:00,102.76,102.77,102.71,102.72,50200.0,80.4519,80.4598,80.4128,80.4206,50200.0
2014-09-16 14:50:00,102.71,102.72,102.66,102.69,40600.0,80.4128,80.4206,80.3737,80.3971,40600.0
2014-09-16 15:00:00,102.69,102.73,102.67,102.71,26700.0,80.3971,80.4285,80.3815,80.4128,26700.0
2014-09-16 15:10:00,102.71,102.71,102.66,102.7,23300.0,80.4128,80.4128,80.3737,80.405,23300.0
2014-09-16 15:20:00,102.7,102.7,102.6,102.6,15600.0,80.405,80.405,80.3267,80.3267,15600.0
2014-09-16 15:30:00,102.6,102.63,102.58,102.6,21800.0,80.3267,80.3502,80.311,80.3267,21800.0
2014-09-16 15:40:00,102.61,102.64,102.6,102.63,19000.0,80.3345,80.358,80.3267,80.3502,19000.0
2014-09-16 15:50:00,102.63,102.63,102.58,102.61,55100.0,80.3502,80.3502,80.311,80.3345,55100.0
2014-09-17 09:30:00,102.83,102.88,102.7,102.88,41500.0,80.5067,80.5459,80.405,80.5459,41500.0
2014-09-17 09:40:00,102.85,102.94,102.83,102.89,19600.0,80.5224,80.5929,80.5067,80.5537,19600.0
2014-09-17 09:50:00,102.89,102.93,102.85,102.91,9900.0,80.5537,80.585,80.5224,80.5694,9900.0
2014-09-17 10:00:00,102.93,102.97,102.82,102.82,30900.0,80.585,80.6164,80.4989,80.4989,30900.0
2014-09-17 10:10:00,102.82,102.86,102.8,102.86,30000.0,80.4989,80.5302,80.4833,80.5302,30000.0
2014-09-17 10:20:00,102.87,102.9,102.85,102.9,3900.0,80.5381,80.5616,80.5224,80.5616,3900.0
2014-09-17 10:30:00,102.9,102.9,102.8,102.8,7700.0,80.5616,80.5616,80.4833,80.4833,7700.0
2014-09-17 10:40:00,102.78,102.84,102.78,102.83,13200.0,80.4676,80.5146,80.4676,80.5067,13200.0
2014-09-17 10:50:00,102.81,102.82,102.73,102.78,24200.0,80.4911,80.4989,80.4285,80.4676,24200.0
2014-09-17 11:00:00,102.79,102.83,102.77,102.79,56100.0,80.4754,80.5067,80.4598,80.4754,56100.0
2014-09-17 11:10:00,102.78,102.83,102.78,102.82,18000.0,80.4676,80.5067,80.4676,80.4989,18000.0
2014-09-17 11:20:00,102.81,102.81,102.77,102.81,7900.0,80.4911,80.4911,80.4598,80.4911,7900.0
2014-09-17 11:30:00,102.81,102.81,102.69,102.74,14900.0,80.4911,80.4911,80.3971,80.4363,14900.0
2014-09-17 11:40:00,102.74,102.74,102.73,102.73,11600.0,80.4363,80.4363,80.4285,80.4285,11600.0
2014-09-17 11:50:00,102.72,102.76,102.7,102.71,19900.0,80.4206,80.4519,80.405,80.4128,19900.0
2014-09-17 12:00:00,102.7,102.74,102.7,102.71,16600.0,80.405,80.4363,80.405,80.4128,16600.0
2014-09-17 12:10:00,102.7,102.71,102.68,102.68,7900.0,80.405,80.4128,80.3893,80.3893,7900.0
2014-09-17 12:20:00,102.68,102.68,102.6,102.62,11600.0,80.3893,80.3893,80.3267,80.3423,11600.0
2014-09-17 12:30:00,102.62,102.66,102.61,102.66,13300.0,80.3423,80.3737,80.3345,80.3737,13300.0
2014-09-17 12:40:00,102.67,102.7,102.67,102.68,9500.0,80.3815,80.405,80.3815,80.3893,9500.0
2014-09-17 12:50:00,102.66,102.69,102.65,102.66,23300.0,80.3737,80.3971,80.3658,80.3737,23300.0
2014-09-17 13:00:00,102.65,102.67,102.6,102.61,8900.0,80.3658,80.3815,80.3267,80.3345,8900.0
2014-09-17 13:10:00,102.62,102.64,102.61,102.62,17600.0,80.3423,80.358,80.3345,80.3423,17600.0
2014-09-17 13:20:00,102.63,102.63,102.57,102.57,8100.0,80.3502,80.3502,80.3032,80.3032,8100.0
2014-09-17 13:30:00,102.56,102.6,102.55,102.59,12200.0,80.2954,80.3267,80.2875,80.3189,12200.0
2014-09-17 13:40:00,102.6,102.67,102.59,102.66,32900.0,80.3267,80.3815,80.3189,80.3737,32900.0
2014-09-17 13:50:00,102.66,102.78,102.65,102.75,12400.0,80.3737,80.4676,80.3658,80.4441,12400.0
2014-09-17 14:00:00,102.77,102.91,102.29,102.69,77900.0,80.4598,80.5694,80.084,80.3971,77900.0
2014-09-17 14:10:00,102.7,103.0,102.7,102.92,57400.0,80.405,80.6398,80.405,80.5772,57400.0
2014-09-17 14:20:00,102.94,103.1,102.9,103.05,47600.0,80.5929,80.7181,80.5616,80.679,47600.0
2014-09-17 14:30:00,103.07,103.07,102.9,102.9,27900.0,80.6946,80.6946,80.5616,80.5616,27900.0
2014-09-17 14:40:00,102.91,102.99,102.76,102.92,56500.0,80.5694,80.632,80.4519,80.5772,56500.0
2014-09-17 14:50:00,102.91,103.02,102.86,103.01,33400.0,80.5694,80.6555,80.5302,80.6477,33400.0
2014-09-17 15:00:00,103.0,103.22,102.97,103.17,44500.0,80.6398,80.8121,80.6164,80.7729,44500.0
2014-09-17 15:10:00,103.16,103.24,103.14,103.15,49100.0,80.7651,80.8277,80.7495,80.7573,49100.0
2014-09-17 15:20:00,103.15,103.16,102.91,103.03,61200.0,80.7573,80.7651,80.5694,80.6633,61200.0
2014-09-17 15:30:00,103.03,103.04,102.77,102.78,56800.0,80.6633,80.6712,80.4598,80.4676,56800.0
2014-09-17 15:40:00,102.78,102.82,102.66,102.72,67000.0,80.4676,80.4989,80.3737,80.4206,67000.0
2014-09-17 15:50:00,102.71,102.79,102.69,102.73,56100.0,80.4128,80.4754,80.3971,80.4285,56100.0
2014-09-18 09:30:00,103.05,103.11,102.92,102.95,27600.0,80.679,80.726,80.5772,80.6007,27600.0
2014-09-18 09:40:00,102.95,103.04,102.94,103.03,23800.0,80.6007,80.6712,80.5929,80.6633,23800.0
2014-09-18 09:50:00,103.01,103.1,102.97,103.06,11400.0,80.6477,80.7181,80.6164,80.6868,11400.0
2014-09-18 10:00:00,103.06,103.15,103.05,103.15,49900.0,80.6868,80.7573,80.679,80.7573,49900.0
2014-09-18 10:10:00,103.15,103.15,103.09,103.12,9900.0,80.7573,80.7573,80.7103,80.7338,9900.0
2014-09-18 10:20:00,103.12,103.15,102.96,102.97,23400.0,80.7338,80.7573,80.6085,80.6164,23400.0
2014-09-18 10:30:00,102.96,103.18,102.96,103.17,27700.0,80.6085,80.7808,80.6085,80.7729,27700.0
2014-09-18 10:40:00,103.19,103.25,103.14,103.22,29300.0,80.7886,80.8356,80.7495,80.8121,29300.0
2014-09-18 10:50:00,103.22,103.25,103.13,103.13,15800.0,80.8121,80.8356,80.7416,80.7416,15800.0
2014-09-18 11:00:00,103.12,103.17,103.1,103.15,9900.0,80.7338,80.7729,80.7181,80.7573,9900.0
2014-09-18 11:10:00,103.16,103.17,103.11,103.14,22400.0,80.7651,80.7729,80.726,80.7495,22400.0
2014-09-18 11:20:00,103.11,103.18,103.1,103.13,19300.0,80.726,80.7808,80.7181,80.7416,19300.0
2014-09-18 11:30:00,103.12,103.2,103.1,103.13,24100.0,80.7338,80.7964,80.7181,80.7416,24100.0
2014-09-18 11:40:00,103.12,103.12,103.08,103.08,8200.0,80.7338,80.7338,80.7025,80.7025,8200.0
2014-09-18 11:50:00,103.06,103.07,103.01,103.05,12600.0,80.6868,80.6946,80.6477,80.679,12600.0
2014-09-18 12:00:00,103.05,103.08,103.05,103.05,9900.0,80.679,80.7025,80.679,80.679,9900.0
2014-09-18 12:10:00,103.06,103.1,103.06,103.1,6800.0,80.6868,80.7181,80.6868,80.7181,6800.0
2014-09-18 12:20:00,103.09,103.13,103.08,103.12,7000.0,80.7103,80.7416,80.7025,80.7338,7000.0
2014-09-18 12:30:00,103.11,103.14,103.08,103.14,8000.0,80.726,80.7495,80.7025,80.7495,8000.0
2014-09-18 12:40:00,103.12,103.14,103.1,103.14,2000.0,80.7338,80.7495,80.7181,80.7495,2000.0
2014-09-18 12:50:00,103.14,103.14,103.07,103.11,5100.0,80.7495,80.7495,80.6946,80.726,5100.0
2014-09-18 13:00:00,103.13,103.14,103.11,103.11,7100.0,80.7416,80.7495,80.726,80.726,7100.0
2014-09-18 13:10:00,103.12,103.13,103.11,103.12,20700.0,80.7338,80.7416,80.726,80.7338,20700.0
2014-09-18 13:20:00,103.11,103.11,103.06,103.09,15900.0,80.726,80.726,80.6868,80.7103,15900.0
2014-09-18 13:30:00,103.09,103.11,103.06,103.11,16500.0,80.7103,80.726,80.6868,80.726,16500.0
2014-09-18 13:40:00,103.11,103.11,103.08,103.09,29000.0,80.726,80.726,80.7025,80.7103,29000.0
2014-09-18 13:50:00,103.09,103.09,103.04,103.07,12500.0,80.7103,80.7103,80.6712,80.6946,12500.0
2014-09-18 14:00:00,103.07,103.12,103.07,103.11,8900.0,80.6946,80.7338,80.6946,80.726,8900.0
2014-09-18 14:10:00,103.12,103.15,103.09,103.09,12900.0,80.7338,80.7573,80.7103,80.7103,12900.0
2014-09-18 14:20:00,103.08,103.08,103.03,103.04,28600.0,80.7025,80.7025,80.6633,80.6712,28600.0
2014-09-18 14:30:00,103.05,103.08,103.05,103.08,24900.0,80.679,80.7025,80.679,80.7025,24900.0
2014-09-18 14:40:00,103.07,103.09,103.05,103.06,11400.0,80.6946,80.7103,80.679,80.6868,11400.0
2014-09-18 14:50:00,103.05,103.06,103.03,103.04,34500.0,80.679,80.6868,80.6633,80.6712,34500.0
2014-09-18 15:00:00,103.03,103.1,103.01,103.09,34900.0,80.6633,80.7181,80.6477,80.7103,34900.0
2014-09-18 15:10:00,103.09,103.15,103.08,103.14,15900.0,80.7103,80.7573,80.7025,80.7495,15900.0
2014-09-18 15:20:00,103.15,103.16,103.1,103.16,5900.0,80.7573,80.7651,80.7181,80.7651,5900.0
2014-09-18 15:30:00,103.15,103.22,103.14,103.22,10600.0,80.7573,80.8121,80.7495,80.8121,10600.0
2014-09-18 15:40:00,103.22,103.22,103.15,103.17,17500.0,80.8121,80.8121,80.7573,80.7729,17500.0
2014-09-18 15:50:00,103.16,103.19,103.14,103.15,32500.0,80.7651,80.7886,80.7495,80.7573,32500.0
2014-09-19 09:30:00,103.51,103.66,103.48,103.54,44600.0,81.0391,81.1566,81.0156,81.0626,44600.0
2014-09-19 09:40:00,103.54,103.54,103.44,103.52,20400.0,81.0626,81.0626,80.9843,81.047,20400.0
2014-09-19 09:50:00,103.58,103.58,103.49,103.53,11800.0,81.0939,81.0939,81.0235,81.0548,11800.0
2014-09-19 10:00:00,103.52,103.56,103.49,103.52,79400.0,81.047,81.0783,81.0235,81.047,79400.0
2014-09-19 10:10:00,103.52,103.54,103.43,103.45,136300.0,81.047,81.0626,80.9765,80.9922,136300.0
2014-09-19 10:20:00,103.44,103.46,103.38,103.39,44300.0,80.9843,81.0,80.9374,80.9452,44300.0
2014-09-19 10:30:00,103.38,103.42,103.34,103.41,16500.0,80.9374,80.9687,80.906,80.9608,16500.0
2014-09-19 10:40:00,103.39,103.39,103.32,103.37,22600.0,80.9452,80.9452,80.8904,80.9295,22600.0
2014-09-19 10:50:00,103.37,103.42,103.35,103.37,32400.0,80.9295,80.9687,80.9139,80.9295,32400.0
2014-09-19 11:00:00,103.38,103.45,103.35,103.43,24600.0,80.9374,80.9922,80.9139,80.9765,24600.0
2014-09-19 11:10:00,103.42,103.43,103.38,103.41,28500.0,80.9687,80.9765,80.9374,80.9608,28500.0
2014-09-19 11:20:00,103.41,103.43,103.35,103.36,23900.0,80.9608,80.9765,80.9139,80.9217,23900.0
2014-09-19 11:30:00,103.35,103.36,103.25,103.28,23200.0,80.9139,80.9217,80.8356,80.8591,23200.0
2014-09-19 11:40:00,103.28,103.31,103.23,103.23,32700.0,80.8591,80.8825,80.8199,80.8199,32700.0
2014-09-19 11:50:00,103.24,103.28,103.22,103.25,21900.0,80.8277,80.8591,80.8121,80.8356,21900.0
2014-09-19 12:00:00,103.26,103.26,103.1,103.13,19200.0,80.8434,80.8434,80.7181,80.7416,19200.0
2014-09-19 12:10:00,103.14,103.17,103.11,103.14,23500.0,80.7495,80.7729,80.726,80.7495,23500.0
2014-09-19 12:20:00,103.13,103.23,103.12,103.22,34200.0,80.7416,80.8199,80.7338,80.8121,34200.0
2014-09-19 12:30:00,103.23,103.27,103.17,103.26,19200.0,80.8199,80.8512,80.7729,80.8434,19200.0
2014-09-19 12:40:00,103.26,103.26,103.1,103.12,16900.0,80.8434,80.8434,80.7181,80.7338,16900.0
2014-09-19 12:50:00,103.1,103.15,103.06,103.11,18200.0,80.7181,80.7573,80.6868,80.726,18200.0
2014-09-19 13:00:00,103.1,103.11,102.99,103.03,11100.0,80.7181,80.726,80.632,80.6633,11100.0
2014-09-19 13:10:00,103.03,103.03,102.88,102.93,19100.0,80.6633,80.6633,80.5459,80.585,19100.0
2014-09-19 13:20:00,102.92,103.03,102.92,103.0,12800.0,80.5772,80.6633,80.5772,80.6398,12800.0
2014-09-19 13:30:00,103.01,103.06,103.01,103.02,14600.0,80.6477,80.6868,80.6477,80.6555,14600.0
2014-09-19 13:40:00,103.02,103.04,102.98,103.02,9300.0,80.6555,80.6712,80.6242,80.6555,9300.0
2014-09-19 13:50:00,103.05,103.11,103.04,103.06,10900.0,80.679,80.726,80.6712,80.6868,10900.0
2014-09-19 14:00:00,103.06,103.09,103.04,103.04,14900.0,80.6868,80.7103,80.6712,80.6712,14900.0
2014-09-19 14:10:00,103.04,103.08,103.03,103.08,7700.0,80.6712,80.7025,80.6633,80.7025,7700.0
2014-09-19 14:20:00,103.09,103.15,103.07,103.14,38500.0,80.7103,80.7573,80.6946,80.7495,38500.0
2014-09-19 14:30:00,103.14,103.16,103.07,103.16,24500.0,80.7495,80.7651,80.6946,80.7651,24500.0
2014-09-19 14:40:00,103.15,103.22,103.15,103.21,41100.0,80.7573,80.8121,80.7573,80.8043,41100.0
2014-09-19 14:50:00,103.21,103.22,103.17,103.2,59600.0,80.8043,80.8121,80.7729,80.7964,59600.0
2014-09-19 15:00:00,103.21,103.23,103.19,103.19,12600.0,80.8043,80.8199,80.7886,80.7886,12600.0
2014-09-19 15:10:00,103.18,103.23,103.18,103.18,14200.0,80.7808,80.8199,80.7808,80.7808,14200.0
2014-09-19 15:20:00,103.17,103.17,103.14,103.15,16600.0,80.7729,80.7729,80.7495,80.7573,16600.0
2014-09-19 15:30:00,103.16,103.18,103.14,103.17,29900.0,80.7651,80.7808,80.7495,80.7729,29900.0
2014-09-19 15:40:00,103.17,103.24,103.17,103.21,14900.0,80.7729,80.8277,80.7729,80.8043,14900.0
2014-09-19 15:50:00,103.21,103.21,103.05,103.07,84800.0,80.8043,80.8043,80.679,80.6946,84800.0
2014-09-22 09:30:00,102.86,102.92,102.72,102.72,116300.0,80.5302,80.5772,80.4206,80.4206,116300.0
2014-09-22 09:40:00,102.72,102.73,102.62,102.71,35100.0,80.4206,80.4285,80.3423,80.4128,35100.0
2014-09-22 09:50:00,102.72,102.78,102.7,102.71,36900.0,80.4206,80.4676,80.405,80.4128,36900.0
2014-09-22 10:00:00,102.64,102.81,102.62,102.79,44200.0,80.358,80.4911,80.3423,80.4754,44200.0
2014-09-22 10:10:00,102.81,102.81,102.62,102.66,58200.0,80.4911,80.4911,80.3423,80.3737,58200.0
2014-09-22 10:20:00,102.63,102.66,102.54,102.58,54700.0,80.3502,80.3737,80.2797,80.311,54700.0
2014-09-22 10:30:00,102.54,102.59,102.45,102.53,41500.0,80.2797,80.3189,80.2092,80.2719,41500.0
2014-09-22 10:40:00,102.51,102.51,102.4,102.4,50000.0,80.2562,80.2562,80.1701,80.1701,50000.0
2014-09-22 10:50:00,102.4,102.42,102.34,102.38,25800.0,80.1701,80.1858,80.1231,80.1544,25800.0
2014-09-22 11:00:00,102.35,102.45,102.35,102.43,18300.0,80.131,80.2092,80.131,80.1936,18300.0
2014-09-22 11:10:00,102.43,102.43,102.33,102.41,25600.0,80.1936,80.1936,80.1153,80.1779,25600.0
2014-09-22 11:20:00,102.4,102.47,102.4,102.44,15600.0,80.1701,80.2249,80.1701,80.2014,15600.0
2014-09-22 11:30:00,102.43,102.45,102.36,102.36,9700.0,80.1936,80.2092,80.1388,80.1388,9700.0
2014-09-22 11:40:00,102.36,102.39,102.24,102.28,15200.0,80.1388,80.1623,80.0448,80.0761,15200.0
2014-09-22 11:50:00,102.29,102.29,102.21,102.24,13100.0,80.084,80.084,80.0213,80.0448,13100.0
2014-09-22 12:00:00,102.24,102.29,102.18,102.29,19000.0,80.0448,80.084,79.9979,80.084,19000.0
2014-09-22 12:10:00,102.29,102.33,102.26,102.28,15500.0,80.084,80.1153,80.0605,80.0761,15500.0
2014-09-22 12:20:00,102.28,102.3,102.25,102.27,9100.0,80.0761,80.0918,80.0527,80.0683,9100.0
2014-09-22 12:30:00,102.27,102.31,102.24,102.29,20000.0,80.0683,80.0996,80.0448,80.084,20000.0
2014-09-22 12:40:00,102.29,102.38,102.27,102.38,15300.0,80.084,80.1544,80.0683,80.1544,15300.0
2014-09-22 12:50:00,102.36,102.4,102.34,102.35,20500.0,80.1388,80.1701,80.1231,80.131,20500.0
2014-09-22 13:00:00,102.35,102.38,102.32,102.35,13100.0,80.131,80.1544,80.1075,80.131,13100.0
2014-09-22 13:10:00,102.33,102.34,102.25,102.32,13300.0,80.1153,80.1231,80.0527,80.1075,13300.0
2014-09-22 13:20:00,102.31,102.43,102.28,102.43,28300.0,80.0996,80.1936,80.0761,80.1936,28300.0
2014-09-22 13:30:00,102.42,102.46,102.35,102.37,20600.0,80.1858,80.2171,80.131,80.1466,20600.0
2014-09-22 13:40:00,102.38,102.4,102.34,102.39,17100.0,80.1544,80.1701,80.1231,80.1623,17100.0
2014-09-22 13:50:00,102.39,102.41,102.31,102.32,15600.0,80.1623,80.1779,80.0996,80.1075,15600.0
2014-09-22 14:00:00,102.3,102.33,102.25,102.29,33400.0,80.0918,80.1153,80.0527,80.084,33400.0
2014-09-22 14:10:00,102.29,102.32,102.25,102.27,16900.0,80.084,80.1075,80.0527,80.0683,16900.0
2014-09-22 14:20:00,102.28,102.3,102.12,102.14,27900.0,80.0761,80.0918,79.9509,79.9665,27900.0
2014-09-22 14:30:00,102.15,102.2,102.13,102.2,49700.0,79.9744,80.0135,79.9587,80.0135,49700.0
2014-09-22 14:40:00,102.2,102.29,102.17,102.28,45100.0,80.0135,80.084,79.99,80.0761,45100.0
2014-09-22 14:50:00,102.29,102.29,102.22,102.22,21900.0,80.084,80.084,80.0292,80.0292,21900.0
2014-09-22 15:00:00,102.23,102.3,102.2,102.22,24800.0,80.037,80.0918,80.0135,80.0292,24800.0
2014-09-22 15:10:00,102.22,102.24,102.12,102.17,41000.0,80.0292,80.0448,79.9509,79.99,41000.0
2014-09-22 15:20:00,102.17,102.21,102.16,102.2,23600.0,79.99,80.0213,79.9822,80.0135,23600.0
2014-09-22 15:30:00,102.21,102.22,102.17,102.2,30300.0,80.0213,80.0292,79.99,80.0135,30300.0
2014-09-22 15:40:00,102.2,102.31,102.2,102.28,83300.0,80.0135,80.0996,80.0135,80.0761,83300.0
2014-09-22 15:50:00,102.28,102.29,102.21,102.23,53800.0,80.0761,80.084,80.0213,80.037,53800.0
2014-09-23 09:30:00,101.97,101.97,101.83,101.96,40700.0,79.8334,79.8334,79.7238,79.8256,40700.0
2014-09-23 09:40:00,101.98,102.11,101.97,102.11,63400.0,79.8413,79.9431,79.8334,79.9431,63400.0
2014-09-23 09:50:00,102.14,102.19,102.08,102.16,38900.0,79.9665,80.0057,79.9196,79.9822,38900.0
2014-09-23 10:00:00,102.17,102.25,102.15,102.15,26900.0,79.99,80.0527,79.9744,79.9744,26900.0
2014-09-23 10:10:00,102.17,102.19,102.1,102.16,18900.0,79.99,80.0057,79.9352,79.9822,18900.0
2014-09-23 10:20:00,102.18,102.27,102.14,102.15,26500.0,79.9979,80.0683,79.9665,79.9744,26500.0
2014-09-23 10:30:00,102.15,102.15,102.03,102.03,42900.0,79.9744,79.9744,79.8804,79.8804,42900.0
2014-09-23 10:40:00,102.04,102.09,102.0,102.07,41700.0,79.8882,79.9274,79.8569,79.9117,41700.0
2014-09-23 10:50:00,102.07,102.16,102.0,102.02,28800.0,79.9117,79.9822,79.8569,79.8726,28800.0
2014-09-23 11:00:00,102.04,102.08,101.96,102.0,32300.0,79.8882,79.9196,79.8256,79.8569,32300.0
2014-09-23 11:10:00,102.0,102.0,101.86,101.94,86800.0,79.8569,79.8569,79.7473,79.81,86800.0
2014-09-23 11:20:00,101.94,102.04,101.94,101.94,24300.0,79.81,79.8882,79.81,79.81,24300.0
2014-09-23 11:30:00,101.94,102.11,101.94,102.1,20100.0,79.81,79.9431,79.81,79.9352,20100.0
2014-09-23 11:40:00,102.11,102.12,102.07,102.09,18500.0,79.9431,79.9509,79.9117,79.9274,18500.0
2014-09-23 11:50:00,102.09,102.12,102.07,102.09,18300.0,79.9274,79.9509,79.9117,79.9274,18300.0
2014-09-23 12:00:00,102.08,102.11,102.0,102.02,27100.0,79.9196,79.9431,79.8569,79.8726,27100.0
2014-09-23 12:10:00,102.01,102.05,101.99,102.02,18200.0,79.8648,79.8961,79.8491,79.8726,18200.0
2014-09-23 12:20:00,102.01,102.02,101.91,101.93,14200.0,79.8648,79.8726,79.7865,79.8021,14200.0
2014-09-23 12:30:00,101.92,101.97,101.92,101.96,20200.0,79.7943,79.8334,79.7943,79.8256,20200.0
2014-09-23 12:40:00,101.94,102.0,101.87,101.87,18300.0,79.81,79.8569,79.7552,79.7552,18300.0
2014-09-23 12:50:00,101.85,101.87,101.83,101.86,13600.0,79.7395,79.7552,79.7238,79.7473,13600.0
2014-09-23 13:00:00,101.85,101.86,101.79,101.8,19900.0,79.7395,79.7473,79.6925,79.7004,19900.0
2014-09-23 13:10:00,101.78,101.81,101.73,101.77,30900.0,79.6847,79.7082,79.6455,79.6769,30900.0
2014-09-23 13:20:00,101.78,101.84,101.78,101.82,31700.0,79.6847,79.7317,79.6847,79.716,31700.0
2014-09-23 13:30:00,101.83,101.9,101.81,101.89,29000.0,79.7238,79.7786,79.7082,79.7708,29000.0
2014-09-23 13:40:00,101.92,101.92,101.78,101.8,85500.0,79.7943,79.7943,79.6847,79.7004,85500.0
2014-09-23 13:50:00,101.8,101.81,101.68,101.7,57400.0,79.7004,79.7082,79.6064,79.6221,57400.0
2014-09-23 14:00:00,101.69,101.76,101.65,101.67,14600.0,79.6142,79.669,79.5829,79.5986,14600.0
2014-09-23 14:10:00,101.66,101.75,101.66,101.68,115000.0,79.5907,79.6612,79.5907,79.6064,115000.0
2014-09-23 14:20:00,101.67,101.69,101.56,101.65,29200.0,79.5986,79.6142,79.5125,79.5829,29200.0
2014-09-23 14:30:00,101.65,101.68,101.63,101.64,15200.0,79.5829,79.6064,79.5673,79.5751,15200.0
2014-09-23 14:40:00,101.63,101.64,101.58,101.61,31400.0,79.5673,79.5751,79.5281,79.5516,31400.0
2014-09-23 14:50:00,101.6,101.69,101.59,101.69,30000.0,79.5438,79.6142,79.5359,79.6142,30000.0
2014-09-23 15:00:00,101.69,101.74,101.61,101.62,20400.0,79.6142,79.6534,79.5516,79.5594,20400.0
2014-09-23 15:10:00,101.64,101.69,101.63,101.65,17800.0,79.5751,79.6142,79.5673,79.5829,17800.0
2014-09-23 15:20:00,101.63,101.74,101.6,101.7,36500.0,79.5673,79.6534,79.5438,79.6221,36500.0
2014-09-23 15:30:00,101.71,101.79,101.66,101.79,42700.0,79.6299,79.6925,79.5907,79.6925,42700.0
2014-09-23 15:40:00,101.79,101.79,101.7,101.71,56500.0,79.6925,79.6925,79.6221,79.6299,56500.0
2014-09-23 15:50:00,101.71,101.71,101.51,101.51,125900.0,79.6299,79.6299,79.4733,79.4733,125900.0
2014-09-24 09:30:00,101.15,101.15,101.02,101.1,48000.0,79.5623,79.5623,79.46,79.5229,48000.0
2014-09-24 09:40:00,101.11,101.11,100.84,100.89,33300.0,79.5308,79.5308,79.3184,79.3578,33300.0
2014-09-24 09:50:00,100.87,100.99,100.87,100.91,37500.0,79.342,79.4364,79.342,79.3735,37500.0
2014-09-24 10:00:00,100.9,100.95,100.79,100.82,44700.0,79.3656,79.405,79.2791,79.3027,44700.0
2014-09-24 10:10:00,100.77,100.87,100.73,100.8,19800.0,79.2634,79.342,79.2319,79.287,19800.0
2014-09-24 10:20:00,100.8,100.9,100.74,100.88,20800.0,79.287,79.3656,79.2398,79.3499,20800.0
2014-09-24 10:30:00,100.88,101.03,100.88,101.01,24100.0,79.3499,79.4679,79.3499,79.4522,24100.0
2014-09-24 10:40:00,101.02,101.07,101.01,101.04,20300.0,79.46,79.4993,79.4522,79.4757,20300.0
2014-09-24 10:50:00,101.06,101.1,101.0,101.02,19000.0,79.4915,79.5229,79.4443,79.46,19000.0
2014-09-24 11:00:00,101.04,101.18,101.02,101.18,15100.0,79.4757,79.5859,79.46,79.5859,15100.0
2014-09-24 11:10:00,101.19,101.23,101.18,101.22,16800.0,79.5937,79.6252,79.5859,79.6173,16800.0
2014-09-24 11:20:00,101.22,101.35,101.22,101.35,19100.0,79.6173,79.7196,79.6173,79.7196,19100.0
2014-09-24 11:30:00,101.35,101.42,101.35,101.37,17900.0,79.7196,79.7746,79.7196,79.7353,17900.0
2014-09-24 11:40:00,101.34,101.35,101.32,101.32,9900.0,79.7117,79.7196,79.696,79.696,9900.0
2014-09-24 11:50:00,101.29,101.35,101.29,101.33,16300.0,79.6724,79.7196,79.6724,79.7039,16300.0
2014-09-24 12:00:00,101.33,101.35,101.27,101.27,19000.0,79.7039,79.7196,79.6567,79.6567,19000.0
2014-09-24 12:10:00,101.28,101.28,101.22,101.23,7000.0,79.6645,79.6645,79.6173,79.6252,7000.0
2014-09-24 12:20:00,101.23,101.28,101.21,101.26,11200.0,79.6252,79.6645,79.6095,79.6488,11200.0
2014-09-24 12:30:00,101.26,101.27,101.24,101.26,19600.0,79.6488,79.6567,79.6331,79.6488,19600.0
2014-09-24 12:40:00,101.25,101.26,101.22,101.22,12600.0,79.6409,79.6488,79.6173,79.6173,12600.0
2014-09-24 12:50:00,101.23,101.23,101.18,101.23,10300.0,79.6252,79.6252,79.5859,79.6252,10300.0
2014-09-24 13:00:00,101.24,101.29,101.2,101.22,20600.0,79.6331,79.6724,79.6016,79.6173,20600.0
2014-09-24 13:10:00,101.24,101.29,101.22,101.27,28300.0,79.6331,79.6724,79.6173,79.6567,28300.0
2014-09-24 13:20:00,101.26,101.26,101.21,101.23,7600.0,79.6488,79.6488,79.6095,79.6252,7600.0
2014-09-24 13:30:00,101.25,101.32,101.25,101.31,9000.0,79.6409,79.696,79.6409,79.6881,9000.0
2014-09-24 13:40:00,101.33,101.38,101.33,101.37,22800.0,79.7039,79.7432,79.7039,79.7353,22800.0
2014-09-24 13:50:00,101.37,101.4,101.37,101.38,18500.0,79.7353,79.7589,79.7353,79.7432,18500.0
2014-09-24 14:00:00,101.37,101.4,101.36,101.39,11700.0,79.7353,79.7589,79.7275,79.7511,11700.0
2014-09-24 14:10:00,101.39,101.42,101.38,101.4,26700.0,79.7511,79.7746,79.7432,79.7589,26700.0
2014-09-24 14:20:00,101.4,101.54,101.37,101.54,39100.0,79.7589,79.869,79.7353,79.869,39100.0
2014-09-24 14:30:00,101.54,101.55,101.5,101.54,20700.0,79.869,79.8769,79.8376,79.869,20700.0
2014-09-24 14:40:00,101.55,101.58,101.52,101.57,42900.0,79.8769,79.9005,79.8533,79.8926,42900.0
2014-09-24 14:50:00,101.58,101.63,101.57,101.62,24300.0,79.9005,79.9398,79.8926,79.932,24300.0
2014-09-24 15:00:00,101.63,101.71,101.61,101.68,23500.0,79.9398,80.0028,79.9241,79.9792,23500.0
2014-09-24 15:10:00,101.68,101.7,101.64,101.67,12800.0,79.9792,79.9949,79.9477,79.9713,12800.0
2014-09-24 15:20:00,101.67,101.7,101.65,101.66,14100.0,79.9713,79.9949,79.9556,79.9634,14100.0
2014-09-24 15:30:00,101.65,101.67,101.64,101.65,19100.0,79.9556,79.9713,79.9477,79.9556,19100.0
2014-09-24 15:40:00,101.66,101.67,101.57,101.6,28200.0,79.9634,79.9713,79.8926,79.9162,28200.0
2014-09-24 15:50:00,101.61,101.63,101.57,101.62,28600.0,79.9241,79.9398,79.8926,79.932,28600.0
2014-09-25 09:30:00,101.39,101.47,101.23,101.24,22900.0,79.7511,79.814,79.6252,79.6331,22900.0
2014-09-25 09:40:00,101.2,101.2,100.98,101.02,37200.0,79.6016,79.6016,79.4286,79.46,37200.0
2014-09-25 09:50:00,101.02,101.03,100.83,100.89,35500.0,79.46,79.4679,79.3106,79.3578,35500.0
2014-09-25 10:00:00,100.88,100.94,100.78,100.93,18500.0,79.3499,79.3971,79.2712,79.3892,18500.0
2014-09-25 10:10:00,100.89,100.89,100.71,100.77,52400.0,79.3578,79.3578,79.2162,79.2634,52400.0
2014-09-25 10:20:00,100.77,100.77,100.53,100.7,31900.0,79.2634,79.2634,79.0746,79.2083,31900.0
2014-09-25 10:30:00,100.69,100.69,100.49,100.52,19800.0,79.2004,79.2004,79.0431,79.0667,19800.0
2014-09-25 10:40:00,100.51,100.53,100.25,100.38,51600.0,79.0589,79.0746,78.8544,78.9566,51600.0
2014-09-25 10:50:00,100.37,100.54,100.35,100.53,42800.0,78.9487,79.0825,78.933,79.0746,42800.0
2014-09-25 11:00:00,100.53,100.58,100.39,100.58,64600.0,79.0746,79.1139,78.9645,79.1139,64600.0
2014-09-25 11:10:00,100.58,100.58,100.4,100.42,33200.0,79.1139,79.1139,78.9723,78.9881,33200.0
2014-09-25 11:20:00,100.41,100.58,100.37,100.58,31800.0,78.9802,79.1139,78.9487,79.1139,31800.0
2014-09-25 11:30:00,100.58,100.59,100.43,100.58,85400.0,79.1139,79.1218,78.9959,79.1139,85400.0
2014-09-25 11:40:00,100.54,100.56,100.4,100.4,43100.0,79.0825,79.0982,78.9723,78.9723,43100.0
2014-09-25 11:50:00,100.39,100.46,100.35,100.38,31900.0,78.9645,79.0195,78.933,78.9566,31900.0
2014-09-25 12:00:00,100.37,100.46,100.37,100.42,26600.0,78.9487,79.0195,78.9487,78.9881,26600.0
2014-09-25 12:10:00,100.43,100.43,100.35,100.35,19800.0,78.9959,78.9959,78.933,78.933,19800.0
2014-09-25 12:20:00,100.37,100.37,100.19,100.21,35600.0,78.9487,78.9487,78.8072,78.8229,35600.0
2014-09-25 12:30:00,100.19,100.35,100.17,100.34,21700.0,78.8072,78.933,78.7914,78.9251,21700.0
2014-09-25 12:40:00,100.34,100.35,100.24,100.27,21000.0,78.9251,78.933,78.8465,78.8701,21000.0
2014-09-25 12:50:00,100.27,100.3,100.22,100.28,18700.0,78.8701,78.8937,78.8308,78.878,18700.0
2014-09-25 13:00:00,100.27,100.33,100.19,100.27,34900.0,78.8701,78.9173,78.8072,78.8701,34900.0
2014-09-25 13:10:00,100.28,100.4,100.28,100.38,22900.0,78.878,78.9723,78.878,78.9566,22900.0
2014-09-25 13:20:00,100.38,100.4,100.31,100.39,18500.0,78.9566,78.9723,78.9015,78.9645,18500.0
2014-09-25 13:30:00,100.39,100.4,100.32,100.34,27200.0,78.9645,78.9723,78.9094,78.9251,27200.0
2014-09-25 13:40:00,100.33,100.37,100.23,100.25,31700.0,78.9173,78.9487,78.8386,78.8544,31700.0
2014-09-25 13:50:00,100.25,100.27,100.11,100.17,28800.0,78.8544,78.8701,78.7442,78.7914,28800.0
2014-09-25 14:00:00,100.16,100.23,100.1,100.18,42400.0,78.7836,78.8386,78.7364,78.7993,42400.0
2014-09-25 14:10:00,100.17,100.23,100.14,100.22,33700.0,78.7914,78.8386,78.7678,78.8308,33700.0
2014-09-25 14:20:00,100.23,100.27,100.19,100.24,28000.0,78.8386,78.8701,78.8072,78.8465,28000.0
2014-09-25 14:30:00,100.25,100.32,100.23,100.31,29100.0,78.8544,78.9094,78.8386,78.9015,29100.0
2014-09-25 14:40:00,100.31,100.39,100.28,100.38,38200.0,78.9015,78.9645,78.878,78.9566,38200.0
2014-09-25 14:50:00,100.4,100.41,100.29,100.3,29400.0,78.9723,78.9802,78.8858,78.8937,29400.0
2014-09-25 15:00:00,100.3,100.32,100.24,100.29,26800.0,78.8937,78.9094,78.8465,78.8858,26800.0
2014-09-25 15:10:00,100.29,100.34,100.24,100.29,49500.0,78.8858,78.9251,78.8465,78.8858,49500.0
2014-09-25 15:20:00,100.28,100.29,100.18,100.23,33700.0,78.878,78.8858,78.7993,78.8386,33700.0
2014-09-25 15:30:00,100.22,100.37,100.19,100.37,47800.0,78.8308,78.9487,78.8072,78.9487,47800.0
2014-09-25 15:40:00,100.37,100.43,100.29,100.38,40400.0,78.9487,78.9959,78.8858,78.9566,40400.0
2014-09-25 15:50:00,100.37,100.37,100.14,100.14,61800.0,78.9487,78.9487,78.7678,78.7678,61800.0
2014-09-26 09:30:00,100.24,100.31,100.18,100.18,37100.0,78.8465,78.9015,78.7993,78.7993,37100.0
2014-09-26 09:40:00,100.17,100.18,100.03,100.15,58600.0,78.7914,78.7993,78.6813,78.7757,58600.0
2014-09-26 09:50:00,100.14,100.21,100.06,100.19,104300.0,78.7678,78.8229,78.7049,78.8072,104300.0
2014-09-26 10:00:00,100.2,100.48,100.2,100.39,41400.0,78.815,79.0353,78.815,78.9645,41400.0
2014-09-26 10:10:00,100.4,100.4,100.22,100.3,33000.0,78.9723,78.9723,78.8308,78.8937,33000.0
2014-09-26 10:20:00,100.31,100.4,100.27,100.27,30400.0,78.9015,78.9723,78.8701,78.8701,30400.0
2014-09-26 10:30:00,100.25,100.36,100.18,100.3,10000.0,78.8544,78.9409,78.7993,78.8937,10000.0
2014-09-26 10:40:00,100.3,100.34,100.2,100.25,26900.0,78.8937,78.9251,78.815,78.8544,26900.0
2014-09-26 10:50:00,100.23,100.32,100.18,100.32,23400.0,78.8386,78.9094,78.7993,78.9094,23400.0
2014-09-26 11:00:00,100.36,100.42,100.34,100.35,15800.0,78.9409,78.9881,78.9251,78.933,15800.0
2014-09-26 11:10:00,100.37,100.4,100.26,100.26,11600.0,78.9487,78.9723,78.8622,78.8622,11600.0
2014-09-26 11:20:00,100.26,100.29,100.17,100.21,23000.0,78.8622,78.8858,78.7914,78.8229,23000.0
2014-09-26 11:30:00,100.22,100.22,100.1,100.16,19800.0,78.8308,78.8308,78.7364,78.7836,19800.0
2014-09-26 11:40:00,100.14,100.18,100.09,100.17,22500.0,78.7678,78.7993,78.7285,78.7914,22500.0
2014-09-26 11:50:00,100.2,100.22,100.17,100.21,15300.0,78.815,78.8308,78.7914,78.8229,15300.0
2014-09-26 12:00:00,100.21,100.27,100.21,100.25,26700.0,78.8229,78.8701,78.8229,78.8544,26700.0
2014-09-26 12:10:00,100.24,100.31,100.21,100.3,16100.0,78.8465,78.9015,78.8229,78.8937,16100.0
2014-09-26 12:20:00,100.31,100.33,100.28,100.32,19100.0,78.9015,78.9173,78.878,78.9094,19100.0
2014-09-26 12:30:00,100.33,100.36,100.29,100.31,8100.0,78.9173,78.9409,78.8858,78.9015,8100.0
2014-09-26 12:40:00,100.3,100.3,100.29,100.3,3400.0,78.8937,78.8937,78.8858,78.8937,3400.0
2014-09-26 12:50:00,100.28,100.29,100.23,100.26,6300.0,78.878,78.8858,78.8386,78.8622,6300.0
2014-09-26 13:00:00,100.26,100.33,100.26,100.33,4900.0,78.8622,78.9173,78.8622,78.9173,4900.0
2014-09-26 13:10:00,100.32,100.38,100.32,100.38,20800.0,78.9094,78.9566,78.9094,78.9566,20800.0
2014-09-26 13:20:00,100.37,100.42,100.36,100.39,6300.0,78.9487,78.9881,78.9409,78.9645,6300.0
2014-09-26 13:30:00,100.38,100.39,100.36,100.39,8400.0,78.9566,78.9645,78.9409,78.9645,8400.0
2014-09-26 13:40:00,100.38,100.43,100.37,100.43,14900.0,78.9566,78.9959,78.9487,78.9959,14900.0
2014-09-26 13:50:00,100.43,100.5,100.41,100.49,46700.0,78.9959,79.051,78.9802,79.0431,46700.0
2014-09-26 14:00:00,100.48,100.69,100.48,100.69,97500.0,79.0353,79.2004,79.0353,79.2004,97500.0
2014-09-26 14:10:00,100.7,100.83,100.66,100.83,21400.0,79.2083,79.3106,79.1769,79.3106,21400.0
2014-09-26 14:20:00,100.85,100.85,100.8,100.81,14300.0,79.3263,79.3263,79.287,79.2948,14300.0
2014-09-26 14:30:00,100.81,100.98,100.79,100.97,31800.0,79.2948,79.4286,79.2791,79.4207,31800.0
2014-09-26 14:40:00,100.98,101.0,100.94,100.99,20100.0,79.4286,79.4443,79.3971,79.4364,20100.0
2014-09-26 14:50:00,100.99,100.99,100.84,100.88,15500.0,79.4364,79.4364,79.3184,79.3499,15500.0
2014-09-26 15:00:00,100.87,100.92,100.85,100.92,20900.0,79.342,79.3814,79.3263,79.3814,20900.0
2014-09-26 15:10:00,100.93,100.94,100.79,100.79,37600.0,79.3892,79.3971,79.2791,79.2791,37600.0
2014-09-26 15:20:00,100.8,100.85,100.78,100.82,62900.0,79.287,79.3263,79.2712,79.3027,62900.0
2014-09-26 15:30:00,100.83,100.85,100.74,100.77,19900.0,79.3106,79.3263,79.2398,79.2634,19900.0
2014-09-26 15:40:00,100.79,100.8,100.7,100.72,31800.0,79.2791,79.287,79.2083,79.224,31800.0
2014-09-26 15:50:00,100.73,100.8,100.73,100.75,40100.0,79.2319,79.287,79.2319,79.2476,40100.0
2014-09-29 09:30:00,99.98,100.02,99.84,99.98,69600.0,78.642,78.6734,78.5319,78.642,69600.0
2014-09-29 09:40:00,99.96,100.1,99.93,99.97,48500.0,78.6262,78.7364,78.6026,78.6341,48500.0
2014-09-29 09:50:00,99.95,100.1,99.91,100.09,30600.0,78.6184,78.7364,78.5869,78.7285,30600.0
2014-09-29 10:00:00,100.06,100.13,100.0,100.05,29800.0,78.7049,78.76,78.6577,78.697,29800.0
2014-09-29 10:10:00,100.05,100.21,100.04,100.21,34100.0,78.697,78.8229,78.6892,78.8229,34100.0
2014-09-29 10:20:00,100.24,100.31,100.18,100.2,33500.0,78.8465,78.9015,78.7993,78.815,33500.0
2014-09-29 10:30:00,100.2,100.29,100.17,100.27,24900.0,78.815,78.8858,78.7914,78.8701,24900.0
2014-09-29 10:40:00,100.28,100.39,100.27,100.3,32300.0,78.878,78.9645,78.8701,78.8937,32300.0
2014-09-29 10:50:00,100.3,100.37,100.29,100.32,19000.0,78.8937,78.9487,78.8858,78.9094,19000.0
2014-09-29 11:00:00,100.32,100.38,100.27,100.36,33500.0,78.9094,78.9566,78.8701,78.9409,33500.0
2014-09-29 11:10:00,100.36,100.62,100.36,100.59,21500.0,78.9409,79.1454,78.9409,79.1218,21500.0
2014-09-29 11:20:00,100.59,100.62,100.48,100.53,18600.0,79.1218,79.1454,79.0353,79.0746,18600.0
2014-09-29 11:30:00,100.54,100.55,100.48,100.5,35300.0,79.0825,79.0903,79.0353,79.051,35300.0
2014-09-29 11:40:00,100.49,100.52,100.46,100.52,21000.0,79.0431,79.0667,79.0195,79.0667,21000.0
2014-09-29 11:50:00,100.52,100.61,100.51,100.6,18000.0,79.0667,79.1375,79.0589,79.1297,18000.0
2014-09-29 12:00:00,100.6,100.6,100.48,100.5,17200.0,79.1297,79.1297,79.0353,79.051,17200.0
2014-09-29 12:10:00,100.5,100.5,100.37,100.42,26300.0,79.051,79.051,78.9487,78.9881,26300.0
2014-09-29 12:20:00,100.42,100.43,100.31,100.34,10500.0,78.9881,78.9959,78.9015,78.9251,10500.0
2014-09-29 12:30:00,100.33,100.35,100.25,100.26,14800.0,78.9173,78.933,78.8544,78.8622,14800.0
2014-09-29 12:40:00,100.27,100.33,100.26,100.3,67300.0,78.8701,78.9173,78.8622,78.8937,67300.0
2014-09-29 12:50:00,100.3,100.43,100.3,100.37,20700.0,78.8937,78.9959,78.8937,78.9487,20700.0
2014-09-29 13:00:00,100.38,100.38,100.28,100.32,26300.0,78.9566,78.9566,78.878,78.9094,26300.0
2014-09-29 13:10:00,100.32,100.44,100.3,100.41,11700.0,78.9094,79.0038,78.8937,78.9802,11700.0
2014-09-29 13:20:00,100.41,100.47,100.39,100.47,10200.0,78.9802,79.0274,78.9645,79.0274,10200.0
2014-09-29 13:30:00,100.47,100.55,100.45,100.46,24600.0,79.0274,79.0903,79.0117,79.0195,24600.0
2014-09-29 13:40:00,100.44,100.45,100.35,100.36,14200.0,79.0038,79.0117,78.933,78.9409,14200.0
2014-09-29 13:50:00,100.4,100.44,100.39,100.42,4600.0,78.9723,79.0038,78.9645,78.9881,4600.0
2014-09-29 14:00:00,100.4,100.48,100.31,100.33,18400.0,78.9723,79.0353,78.9015,78.9173,18400.0
2014-09-29 14:10:00,100.35,100.36,100.2,100.21,49100.0,78.933,78.9409,78.815,78.8229,49100.0
2014-09-29 14:20:00,100.22,100.23,100.14,100.19,53500.0,78.8308,78.8386,78.7678,78.8072,53500.0
2014-09-29 14:30:00,100.2,100.29,100.17,100.24,14300.0,78.815,78.8858,78.7914,78.8465,14300.0
2014-09-29 14:40:00,100.25,100.28,100.19,100.28,31400.0,78.8544,78.878,78.8072,78.878,31400.0
2014-09-29 14:50:00,100.28,100.38,100.21,100.35,30900.0,78.878,78.9566,78.8229,78.933,30900.0
2014-09-29 15:00:00,100.36,100.43,100.34,100.34,24600.0,78.9409,78.9959,78.9251,78.9251,24600.0
2014-09-29 15:10:00,100.33,100.52,100.33,100.51,41700.0,78.9173,79.0667,78.9173,79.0589,41700.0
2014-09-29 15:20:00,100.51,100.63,100.51,100.6,43200.0,79.0589,79.1533,79.0589,79.1297,43200.0
2014-09-29 15:30:00,100.61,100.61,100.51,100.56,36600.0,79.1375,79.1375,79.0589,79.0982,36600.0
2014-09-29 15:40:00,100.56,100.56,100.37,100.49,70900.0,79.0982,79.0982,78.9487,79.0431,70900.0
2014-09-29 15:50:00,100.48,100.49,100.42,100.45,56100.0,79.0353,79.0431,78.9881,79.0117,56100.0
2014-09-30 09:30:00,100.6,100.63,100.36,100.36,51000.0,79.1297,79.1533,78.9409,78.9409,51000.0
2014-09-30 09:40:00,100.37,100.38,100.23,100.24,29300.0,78.9487,78.9566,78.8386,78.8465,29300.0
2014-09-30 09:50:00,100.24,100.26,100.13,100.22,62500.0,78.8465,78.8622,78.76,78.8308,62500.0
2014-09-30 10:00:00,100.2,100.2,100.05,100.18,31100.0,78.815,78.815,78.697,78.7993,31100.0
2014-09-30 10:10:00,100.18,100.44,100.18,100.38,29600.0,78.7993,79.0038,78.7993,78.9566,29600.0
2014-09-30 10:20:00,100.38,100.43,100.29,100.3,34300.0,78.9566,78.9959,78.8858,78.8937,34300.0
2014-09-30 10:30:00,100.31,100.48,100.31,100.48,46400.0,78.9015,79.0353,78.9015,79.0353,46400.0
2014-09-30 10:40:00,100.49,100.66,100.45,100.62,34700.0,79.0431,79.1769,79.0117,79.1454,34700.0
2014-09-30 10:50:00,100.63,100.65,100.56,100.62,37700.0,79.1533,79.169,79.0982,79.1454,37700.0
2014-09-30 11:00:00,100.61,100.75,100.58,100.74,86800.0,79.1375,79.2476,79.1139,79.2398,86800.0
2014-09-30 11:10:00,100.75,100.75,100.65,100.67,34000.0,79.2476,79.2476,79.169,79.1847,34000.0
2014-09-30 11:20:00,100.66,100.78,100.63,100.76,28300.0,79.1769,79.2712,79.1533,79.2555,28300.0
2014-09-30 11:30:00,100.77,100.77,100.65,100.65,14900.0,79.2634,79.2634,79.169,79.169,14900.0
2014-09-30 11:40:00,100.65,100.65,100.49,100.49,18600.0,79.169,79.169,79.0431,79.0431,18600.0
2014-09-30 11:50:00,100.51,100.56,100.49,100.53,24200.0,79.0589,79.0982,79.0431,79.0746,24200.0
2014-09-30 12:00:00,100.53,100.53,100.46,100.49,28700.0,79.0746,79.0746,79.0195,79.0431,28700.0
2014-09-30 12:10:00,100.49,100.54,100.48,100.52,11900.0,79.0431,79.0825,79.0353,79.0667,11900.0
2014-09-30 12:20:00,100.52,100.52,100.29,100.34,17500.0,79.0667,79.0667,78.8858,78.9251,17500.0
2014-09-30 12:30:00,100.32,100.36,100.17,100.17,22100.0,78.9094,78.9409,78.7914,78.7914,22100.0
2014-09-30 12:40:00,100.16,100.28,100.13,100.25,23800.0,78.7836,78.878,78.76,78.8544,23800.0
2014-09-30 12:50:00,100.26,100.32,100.21,100.21,16200.0,78.8622,78.9094,78.8229,78.8229,16200.0
2014-09-30 13:00:00,100.2,100.39,100.2,100.27,22700.0,78.815,78.9645,78.815,78.8701,22700.0
2014-09-30 13:10:00,100.27,100.34,100.26,100.27,25700.0,78.8701,78.9251,78.8622,78.8701,25700.0
2014-09-30 13:20:00,100.27,100.27,100.14,100.15,23600.0,78.8701,78.8701,78.7678,78.7757,23600.0
2014-09-30 13:30:00,100.14,100.17,100.07,100.12,39200.0,78.7678,78.7914,78.7128,78.7521,39200.0
2014-09-30 13:40:00,100.12,100.12,99.91,99.94,63100.0,78.7521,78.7521,78.5869,78.6105,63100.0
2014-09-30 13:50:00,99.92,100.03,99.9,100.03,20300.0,78.5948,78.6813,78.5791,78.6813,20300.0
2014-09-30 14:00:00,100.03,100.12,99.99,100.11,33700.0,78.6813,78.7521,78.6498,78.7442,33700.0
2014-09-30 14:10:00,100.11,100.13,100.02,100.03,27700.0,78.7442,78.76,78.6734,78.6813,27700.0
2014-09-30 14:20:00,100.04,100.12,99.95,100.12,32600.0,78.6892,78.7521,78.6184,78.7521,32600.0
2014-09-30 14:30:00,100.11,100.19,100.11,100.14,35200.0,78.7442,78.8072,78.7442,78.7678,35200.0
2014-09-30 14:40:00,100.12,100.2,100.08,100.2,132100.0,78.7521,78.815,78.7206,78.815,132100.0
2014-09-30 14:50:00,100.21,100.25,100.17,100.18,67500.0,78.8229,78.8544,78.7914,78.7993,67500.0
2014-09-30 15:00:00,100.17,100.17,100.06,100.13,56800.0,78.7914,78.7914,78.7049,78.76,56800.0
2014-09-30 15:10:00,100.15,100.18,100.08,100.18,34300.0,78.7757,78.7993,78.7206,78.7993,34300.0
2014-09-30 15:20:00,100.18,100.31,100.18,100.24,101400.0,78.7993,78.9015,78.7993,78.8465,101400.0
2014-09-30 15:30:00,100.26,100.37,100.2,100.27,152700.0,78.8622,78.9487,78.815,78.8701,152700.0
2014-09-30 15:40:00,100.26,100.35,100.21,100.27,84600.0,78.8622,78.933,78.8229,78.8701,84600.0
2014-09-30 15:50:00,100.26,100.3,100.1,100.1,138300.0,78.8622,78.8937,78.7364,78.7364,138300.0
2014-10-01 09:30:00,99.92,100.02,99.53,99.57,267200.0,78.5948,78.6734,78.288,78.3195,267200.0
2014-10-01 09:40:00,99.56,99.62,99.43,99.47,86500.0,78.3116,78.3588,78.2094,78.2408,86500.0
2014-10-01 09:50:00,99.46,99.59,99.37,99.57,81800.0,78.233,78.3352,78.1622,78.3195,81800.0
2014-10-01 10:00:00,99.51,99.56,99.28,99.4,311100.0,78.2723,78.3116,78.0914,78.1858,311100.0
2014-10-01 10:10:00,99.41,99.57,99.35,99.56,49500.0,78.1936,78.3195,78.1464,78.3116,49500.0
2014-10-01 10:20:00,99.58,99.62,99.56,99.58,47000.0,78.3273,78.3588,78.3116,78.3273,47000.0
2014-10-01 10:30:00,99.59,99.59,99.37,99.41,43400.0,78.3352,78.3352,78.1622,78.1936,43400.0
2014-10-01 10:40:00,99.41,99.59,99.41,99.57,31500.0,78.1936,78.3352,78.1936,78.3195,31500.0
2014-10-01 10:50:00,99.56,99.72,99.56,99.71,80200.0,78.3116,78.4375,78.3116,78.4296,80200.0
2014-10-01 11:00:00,99.71,99.84,99.68,99.78,95200.0,78.4296,78.5319,78.406,78.4847,95200.0
2014-10-01 11:10:00,99.77,99.79,99.69,99.75,35700.0,78.4768,78.4925,78.4139,78.4611,35700.0
2014-10-01 11:20:00,99.76,99.78,99.59,99.62,46100.0,78.4689,78.4847,78.3352,78.3588,46100.0
2014-10-01 11:30:00,99.61,99.65,99.53,99.63,20900.0,78.3509,78.3824,78.288,78.3667,20900.0
2014-10-01 11:40:00,99.62,99.63,99.46,99.49,32900.0,78.3588,78.3667,78.233,78.2566,32900.0
2014-10-01 11:50:00,99.49,99.59,99.49,99.56,18500.0,78.2566,78.3352,78.2566,78.3116,18500.0
2014-10-01 12:00:00,99.55,99.6,99.47,99.58,45500.0,78.3037,78.3431,78.2408,78.3273,45500.0
2014-10-01 12:10:00,99.57,99.57,99.43,99.49,30500.0,78.3195,78.3195,78.2094,78.2566,30500.0
2014-10-01 12:20:00,99.48,99.58,99.45,99.55,53000.0,78.2487,78.3273,78.2251,78.3037,53000.0
2014-10-01 12:30:00,99.54,99.54,99.39,99.39,34100.0,78.2959,78.2959,78.1779,78.1779,34100.0
2014-10-01 12:40:00,99.38,99.41,99.23,99.24,50200.0,78.17,78.1936,78.052,78.0599,50200.0
2014-10-01 12:50:00,99.23,99.33,99.23,99.27,55600.0,78.052,78.1307,78.052,78.0835,55600.0
2014-10-01 13:00:00,99.26,99.32,99.17,99.17,57200.0,78.0756,78.1228,78.0049,78.0049,57200.0
2014-10-01 13:10:00,99.18,99.27,99.13,99.15,83200.0,78.0127,78.0835,77.9734,77.9891,83200.0
2014-10-01 13:20:00,99.16,99.23,99.1,99.22,45900.0,77.997,78.052,77.9498,78.0442,45900.0
2014-10-01 13:30:00,99.21,99.21,99.01,99.04,60300.0,78.0363,78.0363,77.879,77.9026,60300.0
2014-10-01 13:40:00,99.03,99.05,98.94,99.0,124400.0,77.8947,77.9105,77.8239,77.8711,124400.0
2014-10-01 13:50:00,99.0,99.05,98.9,98.93,164500.0,77.8711,77.9105,77.7925,77.8161,164500.0
2014-10-01 14:00:00,98.93,99.05,98.88,99.04,50600.0,77.8161,77.9105,77.7767,77.9026,50600.0
2014-10-01 14:10:00,99.04,99.07,98.99,99.05,34100.0,77.9026,77.9262,77.8633,77.9105,34100.0
2014-10-01 14:20:00,99.05,99.11,98.99,99.07,125900.0,77.9105,77.9577,77.8633,77.9262,125900.0
2014-10-01 14:30:00,99.08,99.1,99.01,99.09,23300.0,77.9341,77.9498,77.879,77.9419,23300.0
2014-10-01 14:40:00,99.09,99.1,99.02,99.04,66600.0,77.9419,77.9498,77.8869,77.9026,66600.0
2014-10-01 14:50:00,99.02,99.02,98.82,98.83,62500.0,77.8869,77.8869,77.7295,77.7374,62500.0
2014-10-01 15:00:00,98.84,98.87,98.69,98.7,69400.0,77.7453,77.7689,77.6273,77.6352,69400.0
2014-10-01 15:10:00,98.7,98.87,98.67,98.84,58500.0,77.6352,77.7689,77.6116,77.7453,58500.0
2014-10-01 15:20:00,98.83,98.89,98.71,98.87,78000.0,77.7374,77.7846,77.643,77.7689,78000.0
2014-10-01 15:30:00,98.87,98.96,98.84,98.94,57700.0,77.7689,77.8397,77.7453,77.8239,57700.0
2014-10-01 15:40:00,98.93,99.12,98.93,99.08,73700.0,77.8161,77.9655,77.8161,77.9341,73700.0
2014-10-01 15:50:00,99.08,99.08,98.86,98.86,136600.0,77.9341,77.9341,77.761,77.761,136600.0
2014-10-02 09:30:00,98.77,99.02,98.68,98.93,122000.0,77.6902,77.8869,77.6194,77.8161,122000.0
2014-10-02 09:40:00,98.95,99.0,98.81,98.9,150000.0,77.8318,77.8711,77.7217,77.7925,150000.0
2014-10-02 09:50:00,98.9,99.05,98.89,98.93,96000.0,77.7925,77.9105,77.7846,77.8161,96000.0
2014-10-02 10:00:00,98.9,98.95,98.75,98.91,86400.0,77.7925,77.8318,77.6745,77.8003,86400.0
2014-10-02 10:10:00,98.91,98.92,98.71,98.73,53700.0,77.8003,77.8082,77.643,77.6588,53700.0
2014-10-02 10:20:00,98.72,98.88,98.72,98.82,52000.0,77.6509,77.7767,77.6509,77.7295,52000.0
2014-10-02 10:30:00,98.81,98.81,98.55,98.65,43900.0,77.7217,77.7217,77.5172,77.5958,43900.0
2014-10-02 10:40:00,98.68,98.68,98.5,98.55,41300.0,77.6194,77.6194,77.4778,77.5172,41300.0
2014-10-02 10:50:00,98.53,98.54,98.37,98.38,90900.0,77.5014,77.5093,77.3756,77.3835,90900.0
2014-10-02 11:00:00,98.39,98.5,98.33,98.44,87400.0,77.3913,77.4778,77.3441,77.4306,87400.0
2014-10-02 11:10:00,98.43,98.48,98.37,98.39,54400.0,77.4228,77.4621,77.3756,77.3913,54400.0
2014-10-02 11:20:00,98.39,98.4,98.26,98.29,42500.0,77.3913,77.3992,77.2891,77.3127,42500.0
2014-10-02 11:30:00,98.31,98.31,97.99,98.06,72800.0,77.3284,77.3284,77.0767,77.1317,72800.0
2014-10-02 11:40:00,98.08,98.09,97.85,98.02,56600.0,77.1475,77.1553,76.9666,77.1003,56600.0
2014-10-02 11:50:00,98.0,98.14,97.97,98.13,28800.0,77.0846,77.1947,77.061,77.1868,28800.0
2014-10-02 12:00:00,98.12,98.26,98.1,98.25,20200.0,77.1789,77.2891,77.1632,77.2812,20200.0
2014-10-02 12:10:00,98.25,98.29,98.22,98.26,21500.0,77.2812,77.3127,77.2576,77.2891,21500.0
2014-10-02 12:20:00,98.26,98.28,98.22,98.25,24200.0,77.2891,77.3048,77.2576,77.2812,24200.0
2014-10-02 12:30:00,98.25,98.32,98.13,98.17,26500.0,77.2812,77.3363,77.1868,77.2183,26500.0
2014-10-02 12:40:00,98.16,98.24,98.11,98.19,38700.0,77.2104,77.2733,77.1711,77.234,38700.0
2014-10-02 12:50:00,98.2,98.48,98.19,98.48,20500.0,77.2419,77.4621,77.234,77.4621,20500.0
2014-10-02 13:00:00,98.46,98.53,98.42,98.5,14200.0,77.4464,77.5014,77.4149,77.4778,14200.0
2014-10-02 13:10:00,98.51,98.75,98.5,98.75,61600.0,77.4857,77.6745,77.4778,77.6745,61600.0
2014-10-02 13:20:00,98.73,98.82,98.7,98.81,23800.0,77.6588,77.7295,77.6352,77.7217,23800.0
2014-10-02 13:30:00,98.81,98.85,98.7,98.73,19100.0,77.7217,77.7531,77.6352,77.6588,19100.0
2014-10-02 13:40:00,98.7,98.74,98.64,98.65,153800.0,77.6352,77.6666,77.588,77.5958,153800.0
2014-10-02 13:50:00,98.65,98.8,98.64,98.71,71500.0,77.5958,77.7138,77.588,77.643,71500.0
2014-10-02 14:00:00,98.72,98.97,98.72,98.94,71700.0,77.6509,77.8475,77.6509,77.8239,71700.0
2014-10-02 14:10:00,98.93,99.03,98.89,98.9,31200.0,77.8161,77.8947,77.7846,77.7925,31200.0
2014-10-02 14:20:00,98.91,99.01,98.84,99.0,153100.0,77.8003,77.879,77.7453,77.8711,153100.0
2014-10-02 14:30:00,99.0,99.01,98.88,98.92,62700.0,77.8711,77.879,77.7767,77.8082,62700.0
2014-10-02 14:40:00,98.92,99.14,98.92,99.09,33200.0,77.8082,77.9813,77.8082,77.9419,33200.0
2014-10-02 14:50:00,99.07,99.2,99.07,99.11,58400.0,77.9262,78.0284,77.9262,77.9577,58400.0
2014-10-02 15:00:00,99.11,99.11,99.01,99.05,85500.0,77.9577,77.9577,77.879,77.9105,85500.0
2014-10-02 15:10:00,99.06,99.1,98.89,98.89,55000.0,77.9183,77.9498,77.7846,77.7846,55000.0
2014-10-02 15:20:00,98.89,98.96,98.89,98.94,44100.0,77.7846,77.8397,77.7846,77.8239,44100.0
2014-10-02 15:30:00,98.92,98.93,98.83,98.91,61700.0,77.8082,77.8161,77.7374,77.8003,61700.0
2014-10-02 15:40:00,98.91,98.92,98.78,98.91,59800.0,77.8003,77.8082,77.6981,77.8003,59800.0
2014-10-02 15:50:00,98.93,98.98,98.85,98.86,541600.0,77.8161,77.8554,77.7531,77.761,541600.0
2014-10-03 09:30:00,99.52,99.52,99.18,99.19,92400.0,78.2802,78.2802,78.0127,78.0206,92400.0
2014-10-03 09:40:00,99.18,99.75,99.17,99.66,71500.0,78.0127,78.4611,78.0049,78.3903,71500.0
2014-10-03 09:50:00,99.66,99.68,99.57,99.61,26900.0,78.3903,78.406,78.3195,78.3509,26900.0
2014-10-03 10:00:00,99.63,99.85,99.61,99.8,29400.0,78.3667,78.5397,78.3509,78.5004,29400.0
2014-10-03 10:10:00,99.76,99.76,99.68,99.69,35200.0,78.4689,78.4689,78.406,78.4139,35200.0
2014-10-03 10:20:00,99.7,99.74,99.59,99.62,70700.0,78.4217,78.4532,78.3352,78.3588,70700.0
2014-10-03 10:30:00,99.6,99.61,99.49,99.57,31600.0,78.3431,78.3509,78.2566,78.3195,31600.0
2014-10-03 10:40:00,99.56,99.56,99.45,99.53,29900.0,78.3116,78.3116,78.2251,78.288,29900.0
2014-10-03 10:50:00,99.56,99.61,99.54,99.58,21200.0,78.3116,78.3509,78.2959,78.3273,21200.0
2014-10-03 11:00:00,99.57,99.7,99.56,99.7,135700.0,78.3195,78.4217,78.3116,78.4217,135700.0
2014-10-03 11:10:00,99.71,99.71,99.6,99.61,35800.0,78.4296,78.4296,78.3431,78.3509,35800.0
2014-10-03 11:20:00,99.61,99.68,99.56,99.67,23300.0,78.3509,78.406,78.3116,78.3981,23300.0
2014-10-03 11:30:00,99.68,99.75,99.65,99.73,12300.0,78.406,78.4611,78.3824,78.4453,12300.0
2014-10-03 11:40:00,99.72,99.72,99.61,99.66,22200.0,78.4375,78.4375,78.3509,78.3903,22200.0
2014-10-03 11:50:00,99.62,99.71,99.62,99.69,38200.0,78.3588,78.4296,78.3588,78.4139,38200.0
2014-10-03 12:00:00,99.69,99.75,99.63,99.68,43500.0,78.4139,78.4611,78.3667,78.406,43500.0
2014-10-03 12:10:00,99.69,99.77,99.67,99.75,39400.0,78.4139,78.4768,78.3981,78.4611,39400.0
2014-10-03 12:20:00,99.74,99.85,99.74,99.84,49000.0,78.4532,78.5397,78.4532,78.5319,49000.0
2014-10-03 12:30:00,99.84,99.89,99.84,99.87,47300.0,78.5319,78.5712,78.5319,78.5555,47300.0
2014-10-03 12:40:00,99.87,99.99,99.87,99.95,47300.0,78.5555,78.6498,78.5555,78.6184,47300.0
2014-10-03 12:50:00,99.95,99.98,99.93,99.93,30300.0,78.6184,78.642,78.6026,78.6026,30300.0
2014-10-03 13:00:00,99.94,99.95,99.88,99.88,30400.0,78.6105,78.6184,78.5633,78.5633,30400.0
2014-10-03 13:10:00,99.88,99.93,99.83,99.85,57800.0,78.5633,78.6026,78.524,78.5397,57800.0
2014-10-03 13:20:00,99.85,99.88,99.82,99.88,30800.0,78.5397,78.5633,78.5161,78.5633,30800.0
2014-10-03 13:30:00,99.87,99.87,99.77,99.8,56700.0,78.5555,78.5555,78.4768,78.5004,56700.0
2014-10-03 13:40:00,99.8,99.81,99.76,99.79,30400.0,78.5004,78.5083,78.4689,78.4925,30400.0
2014-10-03 13:50:00,99.79,99.86,99.78,99.84,52700.0,78.4925,78.5476,78.4847,78.5319,52700.0
2014-10-03 14:00:00,99.84,99.98,99.84,99.94,50200.0,78.5319,78.642,78.5319,78.6105,50200.0
2014-10-03 14:10:00,99.94,99.99,99.9,99.93,53500.0,78.6105,78.6498,78.5791,78.6026,53500.0
2014-10-03 14:20:00,99.92,100.0,99.91,99.96,64700.0,78.5948,78.6577,78.5869,78.6262,64700.0
2014-10-03 14:30:00,99.97,100.0,99.95,99.97,30000.0,78.6341,78.6577,78.6184,78.6341,30000.0
2014-10-03 14:40:00,99.97,100.02,99.96,100.01,76800.0,78.6341,78.6734,78.6262,78.6656,76800.0
2014-10-03 14:50:00,100.0,100.0,99.95,99.95,47100.0,78.6577,78.6577,78.6184,78.6184,47100.0
2014-10-03 15:00:00,99.95,100.04,99.91,99.91,72800.0,78.6184,78.6892,78.5869,78.5869,72800.0
2014-10-03 15:10:00,99.91,99.96,99.87,99.93,53500.0,78.5869,78.6262,78.5555,78.6026,53500.0
2014-10-03 15:20:00,99.92,99.96,99.89,99.94,102600.0,78.5948,78.6262,78.5712,78.6105,102600.0
2014-10-03 15:30:00,99.93,99.94,99.88,99.9,123800.0,78.6026,78.6105,78.5633,78.5791,123800.0
2014-10-03 15:40:00,99.91,100.02,99.86,100.02,88000.0,78.5869,78.6734,78.5476,78.6734,88000.0
2014-10-03 15:50:00,100.03,100.04,99.88,99.88,118000.0,78.6813,78.6892,78.5633,78.5633,118000.0
2014-10-06 09:30:00,100.5,100.5,100.32,100.41,96100.0,79.051,79.051,78.9094,78.9802,96100.0
2014-10-06 09:40:00,100.41,100.51,100.4,100.43,69000.0,78.9802,79.0589,78.9723,78.9959,69000.0
2014-10-06 09:50:00,100.44,100.48,100.37,100.4,30600.0,79.0038,79.0353,78.9487,78.9723,30600.0
2014-10-06 10:00:00,100.38,100.43,100.27,100.34,42700.0,78.9566,78.9959,78.8701,78.9251,42700.0
2014-10-06 10:10:00,100.3,100.33,100.18,100.21,47200.0,78.8937,78.9173,78.7993,78.8229,47200.0
2014-10-06 10:20:00,100.21,100.26,100.1,100.14,431300.0,78.8229,78.8622,78.7364,78.7678,431300.0
2014-10-06 10:30:00,100.14,100.26,100.09,100.19,51300.0,78.7678,78.8622,78.7285,78.8072,51300.0
2014-10-06 10:40:00,100.2,100.29,100.09,100.09,26600.0,78.815,78.8858,78.7285,78.7285,26600.0
2014-10-06 10:50:00,100.09,100.09,99.93,100.0,16100.0,78.7285,78.7285,78.6026,78.6577,16100.0
2014-10-06 11:00:00,99.98,100.11,99.96,100.11,51900.0,78.642,78.7442,78.6262,78.7442,51900.0
2014-10-06 11:10:00,100.09,100.14,100.03,100.07,32200.0,78.7285,78.7678,78.6813,78.7128,32200.0
2014-10-06 11:20:00,100.04,100.06,99.9,99.94,53000.0,78.6892,78.7049,78.5791,78.6105,53000.0
2014-10-06 11:30:00,99.95,100.08,99.93,99.94,31000.0,78.6184,78.7206,78.6026,78.6105,31000.0
2014-10-06 11:40:00,99.96,99.97,99.6,99.63,36200.0,78.6262,78.6341,78.3431,78.3667,36200.0
2014-10-06 11:50:00,99.64,99.69,99.58,99.69,38500.0,78.3745,78.4139,78.3273,78.4139,38500.0
2014-10-06 12:00:00,99.68,99.85,99.68,99.79,26000.0,78.406,78.5397,78.406,78.4925,26000.0
2014-10-06 12:10:00,99.79,99.83,99.74,99.83,22400.0,78.4925,78.524,78.4532,78.524,22400.0
2014-10-06 12:20:00,99.81,99.82,99.71,99.73,24500.0,78.5083,78.5161,78.4296,78.4453,24500.0
2014-10-06 12:30:00,99.75,99.76,99.65,99.67,16100.0,78.4611,78.4689,78.3824,78.3981,16100.0
2014-10-06 12:40:00,99.67,99.72,99.5,99.56,28500.0,78.3981,78.4375,78.2644,78.3116,28500.0
2014-10-06 12:50:00,99.55,99.61,99.49,99.58,363400.0,78.3037,78.3509,78.2566,78.3273,363400.0
2014-10-06 13:00:00,99.56,99.73,99.48,99.68,30900.0,78.3116,78.4453,78.2487,78.406,30900.0
2014-10-06 13:10:00,99.68,99.86,99.64,99.8,27300.0,78.406,78.5476,78.3745,78.5004,27300.0
2014-10-06 13:20:00,99.8,99.94,99.8,99.89,13800.0,78.5004,78.6105,78.5004,78.5712,13800.0
2014-10-06 13:30:00,99.93,99.95,99.85,99.92,20900.0,78.6026,78.6184,78.5397,78.5948,20900.0
2014-10-06 13:40:00,99.9,99.93,99.86,99.86,14000.0,78.5791,78.6026,78.5476,78.5476,14000.0
2014-10-06 13:50:00,99.85,99.92,99.81,99.89,17000.0,78.5397,78.5948,78.5083,78.5712,17000.0
2014-10-06 14:00:00,99.89,99.9,99.75,99.78,81700.0,78.5712,78.5791,78.4611,78.4847,81700.0
2014-10-06 14:10:00,99.78,99.94,99.77,99.91,54000.0,78.4847,78.6105,78.4768,78.5869,54000.0
2014-10-06 14:20:00,99.92,100.06,99.92,100.01,42400.0,78.5948,78.7049,78.5948,78.6656,42400.0
2014-10-06 14:30:00,100.01,100.04,99.97,99.99,77000.0,78.6656,78.6892,78.6341,78.6498,77000.0
2014-10-06 14:40:00,99.99,99.99,99.91,99.92,87300.0,78.6498,78.6498,78.5869,78.5948,87300.0
2014-10-06 14:50:00,99.93,99.95,99.91,99.92,80100.0,78.6026,78.6184,78.5869,78.5948,80100.0
2014-10-06 15:00:00,99.91,99.93,99.78,99.78,114200.0,78.5869,78.6026,78.4847,78.4847,114200.0
2014-10-06 15:10:00,99.78,99.87,99.75,99.85,80000.0,78.4847,78.5555,78.4611,78.5397,80000.0
2014-10-06 15:20:00,99.84,99.99,99.81,99.93,100800.0,78.5319,78.6498,78.5083,78.6026,100800.0
2014-10-06 15:30:00,99.93,99.98,99.86,99.95,104700.0,78.6026,78.642,78.5476,78.6184,104700.0
2014-10-06 15:40:00,99.94,99.94,99.85,99.85,89200.0,78.6105,78.6105,78.5397,78.5397,89200.0
2014-10-06 15:50:00,99.85,99.88,99.77,99.79,188900.0,78.5397,78.5633,78.4768,78.4925,188900.0
2014-10-07 09:30:00,99.39,99.46,99.01,99.15,71000.0,78.1779,78.233,77.879,77.9891,71000.0
2014-10-07 09:40:00,99.15,99.2,98.93,99.1,53800.0,77.9891,78.0284,77.8161,77.9498,53800.0
2014-10-07 09:50:00,99.1,99.2,99.05,99.2,53800.0,77.9498,78.0284,77.9105,78.0284,53800.0
2014-10-07 10:00:00,99.23,99.37,99.19,99.37,71400.0,78.052,78.1622,78.0206,78.1622,71400.0
2014-10-07 10:10:00,99.37,99.41,99.2,99.31,59800.0,78.1622,78.1936,78.0284,78.115,59800.0
2014-10-07 10:20:00,99.32,99.32,99.22,99.32,167200.0,78.1228,78.1228,78.0442,78.1228,167200.0
2014-10-07 10:30:00,99.34,99.5,99.34,99.38,42400.0,78.1386,78.2644,78.1386,78.17,42400.0
2014-10-07 10:40:00,99.38,99.54,99.36,99.42,14500.0,78.17,78.2959,78.1543,78.2015,14500.0
2014-10-07 10:50:00,99.43,99.5,99.26,99.27,70400.0,78.2094,78.2644,78.0756,78.0835,70400.0
2014-10-07 11:00:00,99.24,99.29,99.1,99.19,83700.0,78.0599,78.0992,77.9498,78.0206,83700.0
2014-10-07 11:10:00,99.19,99.21,99.02,99.08,84000.0,78.0206,78.0363,77.8869,77.9341,84000.0
2014-10-07 11:20:00,99.08,99.16,99.0,99.02,54300.0,77.9341,77.997,77.8711,77.8869,54300.0
2014-10-07 11:30:00,99.02,99.09,98.97,99.02,57900.0,77.8869,77.9419,77.8475,77.8869,57900.0
2014-10-07 11:40:00,99.02,99.2,99.02,99.2,59400.0,77.8869,78.0284,77.8869,78.0284,59400.0
2014-10-07 11:50:00,99.2,99.28,99.14,99.23,58200.0,78.0284,78.0914,77.9813,78.052,58200.0
2014-10-07 12:00:00,99.21,99.3,99.18,99.28,42700.0,78.0363,78.1071,78.0127,78.0914,42700.0
2014-10-07 12:10:00,99.28,99.38,99.28,99.37,45100.0,78.0914,78.17,78.0914,78.1622,45100.0
2014-10-07 12:20:00,99.36,99.4,99.28,99.34,31400.0,78.1543,78.1858,78.0914,78.1386,31400.0
2014-10-07 12:30:00,99.34,99.37,99.24,99.27,41500.0,78.1386,78.1622,78.0599,78.0835,41500.0
2014-10-07 12:40:00,99.27,99.29,99.12,99.13,51100.0,78.0835,78.0992,77.9655,77.9734,51100.0
2014-10-07 12:50:00,99.13,99.21,99.12,99.19,28400.0,77.9734,78.0363,77.9655,78.0206,28400.0
2014-10-07 13:00:00,99.2,99.2,99.07,99.09,41700.0,78.0284,78.0284,77.9262,77.9419,41700.0
2014-10-07 13:10:00,99.08,99.27,99.08,99.24,64800.0,77.9341,78.0835,77.9341,78.0599,64800.0
2014-10-07 13:20:00,99.22,99.35,99.22,99.32,44800.0,78.0442,78.1464,78.0442,78.1228,44800.0
2014-10-07 13:30:00,99.32,99.33,99.17,99.17,65800.0,78.1228,78.1307,78.0049,78.0049,65800.0
2014-10-07 13:40:00,99.17,99.2,99.13,99.15,58700.0,78.0049,78.0284,77.9734,77.9891,58700.0
2014-10-07 13:50:00,99.16,99.25,99.15,99.2,32800.0,77.997,78.0678,77.9891,78.0284,32800.0
2014-10-07 14:00:00,99.2,99.2,99.08,99.14,65800.0,78.0284,78.0284,77.9341,77.9813,65800.0
2014-10-07 14:10:00,99.13,99.22,99.11,99.16,27200.0,77.9734,78.0442,77.9577,77.997,27200.0
2014-10-07 14:20:00,99.15,99.16,98.9,98.92,115700.0,77.9891,77.997,77.7925,77.8082,115700.0
2014-10-07 14:30:00,98.91,98.92,98.8,98.85,102000.0,77.8003,77.8082,77.7138,77.7531,102000.0
2014-10-07 14:40:00,98.83,98.89,98.79,98.85,48600.0,77.7374,77.7846,77.706,77.7531,48600.0
2014-10-07 14:50:00,98.84,98.9,98.81,98.82,79100.0,77.7453,77.7925,77.7217,77.7295,79100.0
2014-10-07 15:00:00,98.81,98.86,98.71,98.71,96600.0,77.7217,77.761,77.643,77.643,96600.0
2014-10-07 15:10:00,98.71,98.73,98.56,98.57,41900.0,77.643,77.6588,77.525,77.5329,41900.0
2014-10-07 15:20:00,98.54,98.57,98.45,98.57,38600.0,77.5093,77.5329,77.4385,77.5329,38600.0
2014-10-07 15:30:00,98.59,98.68,98.47,98.47,57600.0,77.5486,77.6194,77.4542,77.4542,57600.0
2014-10-07 15:40:00,98.46,98.53,98.41,98.46,52100.0,77.4464,77.5014,77.4071,77.4464,52100.0
2014-10-07 15:50:00,98.46,98.46,98.24,98.24,107100.0,77.4464,77.4464,77.2733,77.2733,107100.0
2014-10-08 09:30:00,98.35,98.5,98.2,98.44,43500.0,77.3599,77.4778,77.2419,77.4306,43500.0
2014-10-08 09:40:00,98.45,98.52,98.39,98.44,38600.0,77.4385,77.4936,77.3913,77.4306,38600.0
2014-10-08 09:50:00,98.47,98.47,98.17,98.2,55800.0,77.4542,77.4542,77.2183,77.2419,55800.0
2014-10-08 10:00:00,98.21,98.29,98.05,98.17,126000.0,77.2497,77.3127,77.1239,77.2183,126000.0
2014-10-08 10:10:00,98.18,98.44,98.17,98.25,123000.0,77.2261,77.4306,77.2183,77.2812,123000.0
2014-10-08 10:20:00,98.25,98.3,98.07,98.25,89500.0,77.2812,77.3205,77.1396,77.2812,89500.0
2014-10-08 10:30:00,98.25,98.33,98.06,98.11,104300.0,77.2812,77.3441,77.1317,77.1711,104300.0
2014-10-08 10:40:00,98.12,98.14,97.87,97.95,57900.0,77.1789,77.1947,76.9823,77.0452,57900.0
2014-10-08 10:50:00,97.93,97.99,97.84,97.86,80000.0,77.0295,77.0767,76.9587,76.9744,80000.0
2014-10-08 11:00:00,97.86,97.95,97.75,97.94,56600.0,76.9744,77.0452,76.8879,77.0374,56600.0
2014-10-08 11:10:00,97.96,98.01,97.79,97.82,113500.0,77.0531,77.0924,76.9194,76.943,113500.0
2014-10-08 11:20:00,97.83,98.25,97.8,98.23,89800.0,76.9508,77.2812,76.9272,77.2655,89800.0
2014-10-08 11:30:00,98.2,98.31,98.11,98.11,113100.0,77.2419,77.3284,77.1711,77.1711,113100.0
2014-10-08 11:40:00,98.11,98.15,98.08,98.1,47900.0,77.1711,77.2025,77.1475,77.1632,47900.0
2014-10-08 11:50:00,98.07,98.29,98.07,98.29,43100.0,77.1396,77.3127,77.1396,77.3127,43100.0
2014-10-08 12:00:00,98.29,98.39,98.26,98.27,13200.0,77.3127,77.3913,77.2891,77.2969,13200.0
2014-10-08 12:10:00,98.26,98.38,98.24,98.36,27000.0,77.2891,77.3835,77.2733,77.3677,27000.0
2014-10-08 12:20:00,98.34,98.34,98.22,98.22,12700.0,77.352,77.352,77.2576,77.2576,12700.0
2014-10-08 12:30:00,98.22,98.29,98.15,98.24,48400.0,77.2576,77.3127,77.2025,77.2733,48400.0
2014-10-08 12:40:00,98.25,98.27,98.14,98.2,50100.0,77.2812,77.2969,77.1947,77.2419,50100.0
2014-10-08 12:50:00,98.21,98.23,98.15,98.21,32300.0,77.2497,77.2655,77.2025,77.2497,32300.0
2014-10-08 13:00:00,98.22,98.39,98.22,98.29,27800.0,77.2576,77.3913,77.2576,77.3127,27800.0
2014-10-08 13:10:00,98.29,98.38,98.27,98.34,21000.0,77.3127,77.3835,77.2969,77.352,21000.0
2014-10-08 13:20:00,98.34,98.38,98.31,98.31,42000.0,77.352,77.3835,77.3284,77.3284,42000.0
2014-10-08 13:30:00,98.32,98.42,98.31,98.4,39100.0,77.3363,77.4149,77.3284,77.3992,39100.0
2014-10-08 13:40:00,98.41,98.62,98.36,98.61,90500.0,77.4071,77.5722,77.3677,77.5644,90500.0
2014-10-08 13:50:00,98.61,98.64,98.58,98.61,25800.0,77.5644,77.588,77.5408,77.5644,25800.0
2014-10-08 14:00:00,98.62,99.0,98.62,99.0,72100.0,77.5722,77.8711,77.5722,77.8711,72100.0
2014-10-08 14:10:00,99.03,99.18,99.01,99.16,39100.0,77.8947,78.0127,77.879,77.997,39100.0
2014-10-08 14:20:00,99.16,99.37,99.16,99.29,35800.0,77.997,78.1622,77.997,78.0992,35800.0
2014-10-08 14:30:00,99.33,99.54,99.31,99.46,41900.0,78.1307,78.2959,78.115,78.233,41900.0
2014-10-08 14:40:00,99.47,99.47,99.26,99.26,53300.0,78.2408,78.2408,78.0756,78.0756,53300.0
2014-10-08 14:50:00,99.27,99.32,99.16,99.26,68800.0,78.0835,78.1228,77.997,78.0756,68800.0
2014-10-08 15:00:00,99.29,99.46,99.29,99.43,60500.0,78.0992,78.233,78.0992,78.2094,60500.0
2014-10-08 15:10:00,99.43,99.47,99.38,99.44,14300.0,78.2094,78.2408,78.17,78.2172,14300.0
2014-10-08 15:20:00,99.42,99.72,99.4,99.68,35800.0,78.2015,78.4375,78.1858,78.406,35800.0
2014-10-08 15:30:00,99.67,99.74,99.62,99.71,23100.0,78.3981,78.4532,78.3588,78.4296,23100.0
2014-10-08 15:40:00,99.73,99.91,99.73,99.88,52400.0,78.4453,78.5869,78.4453,78.5633,52400.0
2014-10-08 15:50:00,99.9,99.92,99.82,99.83,86600.0,78.5791,78.5948,78.5161,78.524,86600.0
2014-10-09 09:30:00,99.7,99.72,99.49,99.62,27300.0,78.4217,78.4375,78.2566,78.3588,27300.0
2014-10-09 09:40:00,99.59,99.65,99.43,99.51,23900.0,78.3352,78.3824,78.2094,78.2723,23900.0
2014-10-09 09:50:00,99.51,99.52,99.16,99.18,23800.0,78.2723,78.2802,77.997,78.0127,23800.0
2014-10-09 10:00:00,99.3,99.41,99.2,99.25,15000.0,78.1071,78.1936,78.0284,78.0678,15000.0
2014-10-09 10:10:00,99.16,99.48,99.16,99.42,11300.0,77.997,78.2487,77.997,78.2015,11300.0
2014-10-09 10:20:00,99.42,99.43,99.29,99.31,5400.0,78.2015,78.2094,78.0992,78.115,5400.0
2014-10-09 10:30:00,99.3,99.3,98.97,99.0,25200.0,78.1071,78.1071,77.8475,77.8711,25200.0
2014-10-09 10:40:00,99.01,99.06,98.97,99.03,18500.0,77.879,77.9183,77.8475,77.8947,18500.0
2014-10-09 10:50:00,99.01,99.13,98.89,99.12,114700.0,77.879,77.9734,77.7846,77.9655,114700.0
2014-10-09 11:00:00,99.12,99.13,98.88,99.07,64100.0,77.9655,77.9734,77.7767,77.9262,64100.0
2014-10-09 11:10:00,99.06,99.24,99.0,99.08,56500.0,77.9183,78.0599,77.8711,77.9341,56500.0
2014-10-09 11:20:00,99.09,99.16,98.97,98.99,90000.0,77.9419,77.997,77.8475,77.8633,90000.0
2014-10-09 11:30:00,99.0,99.01,98.74,98.74,55200.0,77.8711,77.879,77.6666,77.6666,55200.0
2014-10-09 11:40:00,98.73,98.74,98.45,98.51,142400.0,77.6588,77.6666,77.4385,77.4857,142400.0
2014-10-09 11:50:00,98.51,98.57,98.21,98.39,82500.0,77.4857,77.5329,77.2497,77.3913,82500.0
2014-10-09 12:00:00,98.37,98.49,98.32,98.32,37000.0,77.3756,77.47,77.3363,77.3363,37000.0
2014-10-09 12:10:00,98.33,98.39,98.09,98.23,94500.0,77.3441,77.3913,77.1553,77.2655,94500.0
2014-10-09 12:20:00,98.22,98.22,97.95,98.01,82000.0,77.2576,77.2576,77.0452,77.0924,82000.0
2014-10-09 12:30:00,98.0,98.13,97.92,98.05,56200.0,77.0846,77.1868,77.0216,77.1239,56200.0
2014-10-09 12:40:00,98.04,98.22,98.0,98.22,40500.0,77.116,77.2576,77.0846,77.2576,40500.0
2014-10-09 12:50:00,98.22,98.29,98.14,98.26,38600.0,77.2576,77.3127,77.1947,77.2891,38600.0
2014-10-09 13:00:00,98.25,98.25,97.87,97.9,32200.0,77.2812,77.2812,76.9823,77.0059,32200.0
2014-10-09 13:10:00,97.91,98.03,97.77,97.99,40900.0,77.0138,77.1082,76.9036,77.0767,40900.0
2014-10-09 13:20:00,98.0,98.27,98.0,98.13,33500.0,77.0846,77.2969,77.0846,77.1868,33500.0
2014-10-09 13:30:00,98.11,98.43,98.06,98.4,44600.0,77.1711,77.4228,77.1317,77.3992,44600.0
2014-10-09 13:40:00,98.42,98.42,98.22,98.26,42600.0,77.4149,77.4149,77.2576,77.2891,42600.0
2014-10-09 13:50:00,98.3,98.3,97.99,98.08,65000.0,77.3205,77.3205,77.0767,77.1475,65000.0
2014-10-09 14:00:00,98.08,98.08,97.88,97.93,33600.0,77.1475,77.1475,76.9902,77.0295,33600.0
2014-10-09 14:10:00,97.94,97.94,97.76,97.83,55400.0,77.0374,77.0374,76.8958,76.9508,55400.0
2014-10-09 14:20:00,97.82,97.91,97.75,97.78,120800.0,76.943,77.0138,76.8879,76.9115,120800.0
2014-10-09 14:30:00,97.76,97.99,97.63,97.93,149700.0,76.8958,77.0767,76.7935,77.0295,149700.0
2014-10-09 14:40:00,97.93,97.95,97.74,97.78,161800.0,77.0295,77.0452,76.88,76.9115,161800.0
2014-10-09 14:50:00,97.77,97.96,97.71,97.72,95300.0,76.9036,77.0531,76.8564,76.8643,95300.0
2014-10-09 15:00:00,97.71,97.84,97.63,97.65,150500.0,76.8564,76.9587,76.7935,76.8093,150500.0
2014-10-09 15:10:00,97.65,97.99,97.65,97.91,132200.0,76.8093,77.0767,76.8093,77.0138,132200.0
2014-10-09 15:20:00,97.92,97.97,97.77,97.93,232600.0,77.0216,77.061,76.9036,77.0295,232600.0
2014-10-09 15:30:00,97.92,98.18,97.92,98.02,189700.0,77.0216,77.2261,77.0216,77.1003,189700.0
2014-10-09 15:40:00,98.03,98.04,97.71,97.72,277100.0,77.1082,77.116,76.8564,76.8643,277100.0
2014-10-09 15:50:00,97.71,97.85,97.66,97.68,225700.0,76.8564,76.9666,76.8171,76.8329,225700.0
2014-10-10 09:30:00,97.73,97.91,97.36,97.91,83200.0,76.8722,77.0138,76.5811,77.0138,83200.0
2014-10-10 09:40:00,97.91,98.11,97.76,98.04,65600.0,77.0138,77.1711,76.8958,77.116,65600.0
2014-10-10 09:50:00,98.0,98.06,97.74,97.91,169900.0,77.0846,77.1317,76.88,77.0138,169900.0
2014-10-10 10:00:00,97.79,97.92,97.4,97.4,39600.0,76.9194,77.0216,76.6126,76.6126,39600.0
2014-10-10 10:10:00,97.39,97.53,97.25,97.37,52000.0,76.6047,76.7149,76.4946,76.589,52000.0
2014-10-10 10:20:00,97.35,97.37,97.07,97.08,62200.0,76.5733,76.589,76.353,76.3609,62200.0
2014-10-10 10:30:00,97.06,97.28,96.95,97.15,99900.0,76.3452,76.5182,76.2586,76.416,99900.0
2014-10-10 10:40:00,97.17,97.32,97.04,97.26,78400.0,76.4317,76.5497,76.3294,76.5025,78400.0
2014-10-10 10:50:00,97.28,97.49,97.2,97.3,109300.0,76.5182,76.6834,76.4553,76.534,109300.0
2014-10-10 11:00:00,97.3,97.52,97.3,97.47,99500.0,76.534,76.707,76.534,76.6677,99500.0
2014-10-10 11:10:00,97.47,97.47,97.1,97.18,72500.0,76.6677,76.6677,76.3766,76.4396,72500.0
2014-10-10 11:20:00,97.19,97.32,97.13,97.21,71800.0,76.4474,76.5497,76.4002,76.4632,71800.0
2014-10-10 11:30:00,97.22,97.31,97.16,97.23,53500.0,76.471,76.5418,76.4238,76.4789,53500.0
2014-10-10 11:40:00,97.22,97.38,97.04,97.37,81800.0,76.471,76.5969,76.3294,76.589,81800.0
2014-10-10 11:50:00,97.41,97.49,97.36,97.42,53400.0,76.6205,76.6834,76.5811,76.6283,53400.0
2014-10-10 12:00:00,97.39,97.76,97.39,97.68,96300.0,76.6047,76.8958,76.6047,76.8329,96300.0
2014-10-10 12:10:00,97.66,97.88,97.66,97.68,243200.0,76.8171,76.9902,76.8171,76.8329,243200.0
2014-10-10 12:20:00,97.67,97.87,97.6,97.76,105600.0,76.825,76.9823,76.7699,76.8958,105600.0
2014-10-10 12:30:00,97.77,98.14,97.77,97.84,90300.0,76.9036,77.1947,76.9036,76.9587,90300.0
2014-10-10 12:40:00,97.82,97.96,97.82,97.95,12400.0,76.943,77.0531,76.943,77.0452,12400.0
2014-10-10 12:50:00,97.96,98.0,97.79,97.83,49700.0,77.0531,77.0846,76.9194,76.9508,49700.0
2014-10-10 13:00:00,97.83,97.88,97.7,97.82,59400.0,76.9508,76.9902,76.8486,76.943,59400.0
2014-10-10 13:10:00,97.78,97.85,97.64,97.64,27900.0,76.9115,76.9666,76.8014,76.8014,27900.0
2014-10-10 13:20:00,97.62,97.63,97.47,97.54,40900.0,76.7857,76.7935,76.6677,76.7227,40900.0
2014-10-10 13:30:00,97.55,97.79,97.53,97.77,33000.0,76.7306,76.9194,76.7149,76.9036,33000.0
2014-10-10 13:40:00,97.73,97.82,97.61,97.71,29100.0,76.8722,76.943,76.7778,76.8564,29100.0
2014-10-10 13:50:00,97.7,97.8,97.66,97.72,40900.0,76.8486,76.9272,76.8171,76.8643,40900.0
2014-10-10 14:00:00,97.73,97.83,97.7,97.75,73100.0,76.8722,76.9508,76.8486,76.8879,73100.0
2014-10-10 14:10:00,97.74,97.75,97.54,97.56,40100.0,76.88,76.8879,76.7227,76.7385,40100.0
2014-10-10 14:20:00,97.57,97.67,97.56,97.65,33100.0,76.7463,76.825,76.7385,76.8093,33100.0
2014-10-10 14:30:00,97.63,97.66,97.42,97.44,177000.0,76.7935,76.8171,76.6283,76.6441,177000.0
2014-10-10 14:40:00,97.43,97.46,97.35,97.42,54200.0,76.6362,76.6598,76.5733,76.6283,54200.0
2014-10-10 14:50:00,97.42,97.5,97.37,97.38,72400.0,76.6283,76.6913,76.589,76.5969,72400.0
2014-10-10 15:00:00,97.39,97.41,97.17,97.18,81200.0,76.6047,76.6205,76.4317,76.4396,81200.0
2014-10-10 15:10:00,97.19,97.33,97.05,97.13,105400.0,76.4474,76.5575,76.3373,76.4002,105400.0
2014-10-10 15:20:00,97.13,97.18,97.01,97.13,97700.0,76.4002,76.4396,76.3058,76.4002,97700.0
2014-10-10 15:30:00,97.12,97.16,96.97,97.08,75000.0,76.3924,76.4238,76.2744,76.3609,75000.0
2014-10-10 15:40:00,97.08,97.08,96.78,96.81,96500.0,76.3609,76.3609,76.1249,76.1485,96500.0
2014-10-10 15:50:00,96.8,96.82,96.68,96.68,73200.0,76.1407,76.1564,76.0463,76.0463,73200.0
2014-10-13 09:30:00,96.77,97.08,96.56,97.02,308000.0,76.1171,76.3609,75.9519,76.3137,308000.0
2014-10-13 09:40:00,97.05,97.07,96.69,96.73,69800.0,76.3373,76.353,76.0541,76.0856,69800.0
2014-10-13 09:50:00,96.73,96.74,96.38,96.63,118500.0,76.0856,76.0935,75.8103,76.0069,118500.0
2014-10-13 10:00:00,96.64,96.81,96.57,96.61,62000.0,76.0148,76.1485,75.9597,75.9912,62000.0
2014-10-13 10:10:00,96.58,96.66,96.37,96.39,67200.0,75.9676,76.0305,75.8024,75.8182,67200.0
2014-10-13 10:20:00,96.39,96.53,96.24,96.25,43100.0,75.8182,75.9283,75.7002,75.708,43100.0
2014-10-13 10:30:00,96.25,96.5,96.25,96.46,149200.0,75.708,75.9047,75.708,75.8732,149200.0
2014-10-13 10:40:00,96.45,96.45,96.18,96.27,76900.0,75.8654,75.8654,75.653,75.7238,76900.0
2014-10-13 10:50:00,96.28,96.59,96.28,96.48,51200.0,75.7316,75.9755,75.7316,75.889,51200.0
2014-10-13 11:00:00,96.47,96.75,96.43,96.66,34900.0,75.8811,76.1013,75.8496,76.0305,34900.0
2014-10-13 11:10:00,96.64,96.66,96.35,96.35,49300.0,76.0148,76.0305,75.7867,75.7867,49300.0
2014-10-13 11:20:00,96.33,96.58,96.31,96.44,51400.0,75.771,75.9676,75.7552,75.8575,51400.0
2014-10-13 11:30:00,96.44,96.65,96.39,96.41,69000.0,75.8575,76.0227,75.8182,75.8339,69000.0
2014-10-13 11:40:00,96.4,96.65,96.39,96.62,59200.0,75.826,76.0227,75.8182,75.9991,59200.0
2014-10-13 11:50:00,96.62,96.71,96.5,96.51,41200.0,75.9991,76.0699,75.9047,75.9126,41200.0
2014-10-13 12:00:00,96.52,96.59,96.42,96.44,40900.0,75.9204,75.9755,75.8418,75.8575,40900.0
2014-10-13 12:10:00,96.46,96.59,96.4,96.58,216000.0,75.8732,75.9755,75.826,75.9676,216000.0
2014-10-13 12:20:00,96.6,96.8,96.55,96.8,40000.0,75.9833,76.1407,75.944,76.1407,40000.0
2014-10-13 12:30:00,96.81,96.98,96.8,96.91,25900.0,76.1485,76.2822,76.1407,76.2272,25900.0
2014-10-13 12:40:00,96.92,97.07,96.85,96.87,42800.0,76.2351,76.353,76.18,76.1957,42800.0
2014-10-13 12:50:00,96.87,96.91,96.8,96.83,17300.0,76.1957,76.2272,76.1407,76.1643,17300.0
2014-10-13 13:00:00,96.88,96.95,96.84,96.91,40700.0,76.2036,76.2586,76.1721,76.2272,40700.0
2014-10-13 13:10:00,96.92,96.92,96.61,96.71,50400.0,76.2351,76.2351,75.9912,76.0699,50400.0
2014-10-13 13:20:00,96.72,96.92,96.71,96.91,160100.0,76.0777,76.2351,76.0699,76.2272,160100.0
2014-10-13 13:30:00,96.9,96.97,96.83,96.91,83300.0,76.2193,76.2744,76.1643,76.2272,83300.0
2014-10-13 13:40:00,96.91,96.92,96.72,96.75,72800.0,76.2272,76.2351,76.0777,76.1013,72800.0
2014-10-13 13:50:00,96.74,96.81,96.56,96.68,56900.0,76.0935,76.1485,75.9519,76.0463,56900.0
2014-10-13 14:00:00,96.67,96.76,96.53,96.76,53400.0,76.0384,76.1092,75.9283,76.1092,53400.0
2014-10-13 14:10:00,96.75,96.75,96.58,96.58,37300.0,76.1013,76.1013,75.9676,75.9676,37300.0
2014-10-13 14:20:00,96.57,96.74,96.57,96.74,45200.0,75.9597,76.0935,75.9597,76.0935,45200.0
2014-10-13 14:30:00,96.74,96.74,96.56,96.63,35700.0,76.0935,76.0935,75.9519,76.0069,35700.0
2014-10-13 14:40:00,96.62,96.64,96.5,96.5,20500.0,75.9991,76.0148,75.9047,75.9047,20500.0
2014-10-13 14:50:00,96.5,96.61,96.39,96.42,72700.0,75.9047,75.9912,75.8182,75.8418,72700.0
2014-10-13 15:00:00,96.43,96.47,96.29,96.3,38600.0,75.8496,75.8811,75.7395,75.7474,38600.0
2014-10-13 15:10:00,96.3,96.38,96.19,96.19,35200.0,75.7474,75.8103,75.6609,75.6609,35200.0
2014-10-13 15:20:00,96.2,96.23,96.08,96.14,51300.0,75.6687,75.6923,75.5743,75.6215,51300.0
2014-10-13 15:30:00,96.14,96.14,95.56,95.64,155000.0,75.6215,75.6215,75.1653,75.2282,155000.0
2014-10-13 15:40:00,95.64,95.82,95.37,95.47,241600.0,75.2282,75.3698,75.0159,75.0945,241600.0
2014-10-13 15:50:00,95.44,95.56,95.26,95.31,162700.0,75.0709,75.1653,74.9293,74.9687,162700.0
2014-10-14 09:30:00,95.72,96.03,95.59,96.0,126900.0,75.2912,75.535,75.1889,75.5114,126900.0
2014-10-14 09:40:00,96.0,96.11,95.83,95.84,47500.0,75.5114,75.5979,75.3777,75.3855,47500.0
2014-10-14 09:50:00,95.83,95.86,95.54,95.62,125800.0,75.3777,75.4013,75.1496,75.2125,125800.0
2014-10-14 10:00:00,95.65,95.85,95.52,95.83,102200.0,75.2361,75.3934,75.1338,75.3777,102200.0
2014-10-14 10:10:00,95.85,95.88,95.58,95.58,76200.0,75.3934,75.417,75.181,75.181,76200.0
2014-10-14 10:20:00,95.59,95.73,95.54,95.67,57200.0,75.1889,75.299,75.1496,75.2518,57200.0
2014-10-14 10:30:00,95.66,95.75,95.55,95.69,70800.0,75.244,75.3148,75.1574,75.2676,70800.0
2014-10-14 10:40:00,95.72,95.88,95.63,95.88,41400.0,75.2912,75.417,75.2204,75.417,41400.0
2014-10-14 10:50:00,95.9,96.1,95.87,95.91,39900.0,75.4327,75.5901,75.4091,75.4406,39900.0
2014-10-14 11:00:00,95.93,96.07,95.86,96.01,86600.0,75.4563,75.5665,75.4013,75.5193,86600.0
2014-10-14 11:10:00,96.02,96.29,96.02,96.26,57100.0,75.5271,75.7395,75.5271,75.7159,57100.0
2014-10-14 11:20:00,96.25,96.26,96.11,96.15,72300.0,75.708,75.7159,75.5979,75.6294,72300.0
2014-10-14 11:30:00,96.15,96.29,96.07,96.26,40800.0,75.6294,75.7395,75.5665,75.7159,40800.0
2014-10-14 11:40:00,96.26,96.52,96.26,96.48,29900.0,75.7159,75.9204,75.7159,75.889,29900.0
2014-10-14 11:50:00,96.48,96.52,96.37,96.43,52700.0,75.889,75.9204,75.8024,75.8496,52700.0
2014-10-14 12:00:00,96.45,96.63,96.38,96.61,79300.0,75.8654,76.0069,75.8103,75.9912,79300.0
2014-10-14 12:10:00,96.59,96.6,96.43,96.44,27100.0,75.9755,75.9833,75.8496,75.8575,27100.0
2014-10-14 12:20:00,96.42,96.45,96.29,96.29,27000.0,75.8418,75.8654,75.7395,75.7395,27000.0
2014-10-14 12:30:00,96.28,96.31,96.12,96.15,51800.0,75.7316,75.7552,75.6058,75.6294,51800.0
2014-10-14 12:40:00,96.14,96.36,96.1,96.36,25600.0,75.6215,75.7946,75.5901,75.7946,25600.0
2014-10-14 12:50:00,96.36,96.36,96.24,96.26,38400.0,75.7946,75.7946,75.7002,75.7159,38400.0
2014-10-14 13:00:00,96.26,96.39,96.23,96.31,22800.0,75.7159,75.8182,75.6923,75.7552,22800.0
2014-10-14 13:10:00,96.29,96.48,96.28,96.4,22400.0,75.7395,75.889,75.7316,75.826,22400.0
2014-10-14 13:20:00,96.38,96.38,96.15,96.15,61600.0,75.8103,75.8103,75.6294,75.6294,61600.0
2014-10-14 13:30:00,96.16,96.23,96.06,96.11,90800.0,75.6373,75.6923,75.5586,75.5979,90800.0
2014-10-14 13:40:00,96.15,96.15,95.95,96.09,34800.0,75.6294,75.6294,75.4721,75.5822,34800.0
2014-10-14 13:50:00,96.08,96.16,96.01,96.16,14600.0,75.5743,75.6373,75.5193,75.6373,14600.0
2014-10-14 14:00:00,96.13,96.23,96.0,96.03,41600.0,75.6137,75.6923,75.5114,75.535,41600.0
2014-10-14 14:10:00,96.02,96.18,96.02,96.1,28100.0,75.5271,75.653,75.5271,75.5901,28100.0
2014-10-14 14:20:00,96.1,96.13,95.8,95.83,89200.0,75.5901,75.6137,75.3541,75.3777,89200.0
2014-10-14 14:30:00,95.83,95.94,95.64,95.82,94600.0,75.3777,75.4642,75.2282,75.3698,94600.0
2014-10-14 14:40:00,95.84,96.04,95.83,95.99,49300.0,75.3855,75.5429,75.3777,75.5035,49300.0
2014-10-14 14:50:00,95.99,96.01,95.66,95.71,74300.0,75.5035,75.5193,75.244,75.2833,74300.0
2014-10-14 15:00:00,95.75,95.86,95.49,95.55,91300.0,75.3148,75.4013,75.1102,75.1574,91300.0
2014-10-14 15:10:00,95.56,95.66,95.49,95.49,55600.0,75.1653,75.244,75.1102,75.1102,55600.0
2014-10-14 15:20:00,95.49,95.49,95.17,95.44,100400.0,75.1102,75.1102,74.8585,75.0709,100400.0
2014-10-14 15:30:00,95.44,95.67,95.23,95.67,576000.0,75.0709,75.2518,74.9057,75.2518,576000.0
2014-10-14 15:40:00,95.69,95.76,95.5,95.57,74600.0,75.2676,75.3226,75.1181,75.1732,74600.0
2014-10-14 15:50:00,95.57,95.7,95.44,95.53,124100.0,75.1732,75.2754,75.0709,75.1417,124100.0
2014-10-15 09:30:00,94.3,94.65,93.73,93.83,126600.0,74.1742,74.4495,73.7259,73.8045,126600.0
2014-10-15 09:40:00,93.87,94.24,93.23,94.22,96400.0,73.836,74.127,73.3326,74.1113,96400.0
2014-10-15 09:50:00,94.22,94.61,94.16,94.57,30100.0,74.1113,74.4181,74.0641,74.3866,30100.0
2014-10-15 10:00:00,94.57,94.95,94.56,94.72,50300.0,74.3866,74.6855,74.3787,74.5046,50300.0
2014-10-15 10:10:00,94.73,94.93,94.5,94.53,29200.0,74.5124,74.6698,74.3315,74.3551,29200.0
2014-10-15 10:20:00,94.56,94.73,94.42,94.51,35800.0,74.3787,74.5124,74.2686,74.3394,35800.0
2014-10-15 10:30:00,94.52,94.54,94.27,94.44,41100.0,74.3473,74.363,74.1506,74.2843,41100.0
2014-10-15 10:40:00,94.42,94.51,93.99,94.11,116900.0,74.2686,74.3394,73.9304,74.0248,116900.0
2014-10-15 10:50:00,94.15,94.33,94.04,94.28,62500.0,74.0562,74.1978,73.9697,74.1585,62500.0
2014-10-15 11:00:00,94.27,94.54,94.05,94.51,85500.0,74.1506,74.363,73.9776,74.3394,85500.0
2014-10-15 11:10:00,94.51,94.56,94.27,94.32,29700.0,74.3394,74.3787,74.1506,74.19,29700.0
2014-10-15 11:20:00,94.3,94.3,93.96,93.97,31000.0,74.1742,74.1742,73.9068,73.9146,31000.0
2014-10-15 11:30:00,93.98,94.11,93.77,94.01,219000.0,73.9225,74.0248,73.7573,73.9461,219000.0
2014-10-15 11:40:00,94.0,94.01,93.66,93.73,154100.0,73.9382,73.9461,73.6708,73.7259,154100.0
2014-10-15 11:50:00,93.7,93.93,93.64,93.91,65500.0,73.7023,73.8832,73.6551,73.8675,65500.0
2014-10-15 12:00:00,93.91,93.91,93.72,93.8,37900.0,73.8675,73.8675,73.718,73.7809,37900.0
2014-10-15 12:10:00,93.74,93.83,93.42,93.47,80300.0,73.7337,73.8045,73.482,73.5214,80300.0
2014-10-15 12:20:00,93.51,93.77,93.51,93.62,36100.0,73.5528,73.7573,73.5528,73.6393,36100.0
2014-10-15 12:30:00,93.61,93.7,93.47,93.52,90200.0,73.6315,73.7023,73.5214,73.5607,90200.0
2014-10-15 12:40:00,93.53,93.54,93.25,93.37,45900.0,73.5686,73.5764,73.3483,73.4427,45900.0
2014-10-15 12:50:00,93.32,93.4,93.1,93.19,48400.0,73.4034,73.4663,73.2303,73.3011,48400.0
2014-10-15 13:00:00,93.19,93.45,93.16,93.37,36300.0,73.3011,73.5056,73.2775,73.4427,36300.0
2014-10-15 13:10:00,93.4,93.41,92.86,92.91,39700.0,73.4663,73.4742,73.0415,73.0809,39700.0
2014-10-15 13:20:00,92.92,92.93,92.46,92.63,112900.0,73.0887,73.0966,72.7269,72.8606,112900.0
2014-10-15 13:30:00,92.62,92.89,92.57,92.8,40000.0,72.8528,73.0651,72.8134,72.9944,40000.0
2014-10-15 13:40:00,92.8,93.2,92.76,93.2,30800.0,72.9944,73.309,72.9629,73.309,30800.0
2014-10-15 13:50:00,93.19,93.26,93.02,93.03,162400.0,73.3011,73.3562,73.1674,73.1753,162400.0
2014-10-15 14:00:00,93.02,93.14,92.8,93.05,283000.0,73.1674,73.2618,72.9944,73.191,283000.0
2014-10-15 14:10:00,93.05,93.58,93.04,93.51,83400.0,73.191,73.6079,73.1831,73.5528,83400.0
2014-10-15 14:20:00,93.48,93.57,93.19,93.36,82000.0,73.5292,73.6,73.3011,73.4348,82000.0
2014-10-15 14:30:00,93.37,93.83,93.28,93.82,74600.0,73.4427,73.8045,73.3719,73.7967,74600.0
2014-10-15 14:40:00,93.84,93.92,93.58,93.73,168700.0,73.8124,73.8753,73.6079,73.7259,168700.0
2014-10-15 14:50:00,93.74,93.98,93.73,93.9,35800.0,73.7337,73.9225,73.7259,73.8596,35800.0
2014-10-15 15:00:00,93.91,94.13,93.78,94.01,149800.0,73.8675,74.0405,73.7652,73.9461,149800.0
2014-10-15 15:10:00,94.03,94.24,93.66,93.78,107400.0,73.9618,74.127,73.6708,73.7652,107400.0
2014-10-15 15:20:00,93.8,94.47,93.7,94.47,63800.0,73.7809,74.3079,73.7023,74.3079,63800.0
2014-10-15 15:30:00,94.48,94.79,94.33,94.67,109100.0,74.3158,74.5596,74.1978,74.4653,109100.0
2014-10-15 15:40:00,94.74,94.96,94.51,94.55,119500.0,74.5203,74.6934,74.3394,74.3709,119500.0
2014-10-15 15:50:00,94.57,94.79,94.5,94.63,236100.0,74.3866,74.5596,74.3315,74.4338,236100.0
2014-10-16 09:30:00,93.17,93.97,93.07,93.91,84300.0,73.2854,73.9146,73.2067,73.8675,84300.0
2014-10-16 09:40:00,93.93,94.05,93.71,94.05,67300.0,73.8832,73.9776,73.7101,73.9776,67300.0
2014-10-16 09:50:00,94.08,94.31,93.96,94.23,38200.0,74.0012,74.1821,73.9068,74.1192,38200.0
2014-10-16 10:00:00,94.19,94.28,93.84,94.12,139300.0,74.0877,74.1585,73.8124,74.0326,139300.0
2014-10-16 10:10:00,94.09,94.09,93.39,93.58,63200.0,74.009,74.009,73.4584,73.6079,63200.0
2014-10-16 10:20:00,93.62,94.64,93.57,94.0,166100.0,73.6393,74.4417,73.6,73.9382,166100.0
2014-10-16 10:30:00,94.0,94.35,93.92,94.21,53400.0,73.9382,74.2135,73.8753,74.1034,53400.0
2014-10-16 10:40:00,94.19,94.64,94.06,94.57,78100.0,74.0877,74.4417,73.9854,74.3866,78100.0
2014-10-16 10:50:00,94.59,94.81,94.4,94.42,69300.0,74.4023,74.5754,74.2529,74.2686,69300.0
2014-10-16 11:00:00,94.44,94.53,94.17,94.4,100000.0,74.2843,74.3551,74.072,74.2529,100000.0
2014-10-16 11:10:00,94.41,94.72,94.36,94.65,30800.0,74.2607,74.5046,74.2214,74.4495,30800.0
2014-10-16 11:20:00,94.63,94.97,94.61,94.93,46700.0,74.4338,74.7012,74.4181,74.6698,46700.0
2014-10-16 11:30:00,94.95,95.1,94.67,94.67,48700.0,74.6855,74.8035,74.4653,74.4653,48700.0
2014-10-16 11:40:00,94.67,94.82,94.49,94.53,119100.0,74.4653,74.5832,74.3237,74.3551,119100.0
2014-10-16 11:50:00,94.5,94.59,94.33,94.44,42000.0,74.3315,74.4023,74.1978,74.2843,42000.0
2014-10-16 12:00:00,94.44,94.57,94.25,94.49,250600.0,74.2843,74.3866,74.1349,74.3237,250600.0
2014-10-16 12:10:00,94.47,94.62,94.39,94.6,43900.0,74.3079,74.4259,74.245,74.4102,43900.0
2014-10-16 12:20:00,94.62,94.78,94.54,94.56,22900.0,74.4259,74.5518,74.363,74.3787,22900.0
2014-10-16 12:30:00,94.56,94.61,94.38,94.51,116300.0,74.3787,74.4181,74.2371,74.3394,116300.0
2014-10-16 12:40:00,94.52,94.67,94.51,94.66,79300.0,74.3473,74.4653,74.3394,74.4574,79300.0
2014-10-16 12:50:00,94.66,94.93,94.66,94.88,137100.0,74.4574,74.6698,74.4574,74.6304,137100.0
2014-10-16 13:00:00,94.89,95.11,94.89,95.07,58500.0,74.6383,74.8113,74.6383,74.7799,58500.0
2014-10-16 13:10:00,95.05,95.13,94.95,95.08,58900.0,74.7642,74.8271,74.6855,74.7878,58900.0
2014-10-16 13:20:00,95.08,95.32,94.99,95.2,60800.0,74.7878,74.9765,74.717,74.8821,60800.0
2014-10-16 13:30:00,95.2,95.36,95.13,95.31,45700.0,74.8821,75.008,74.8271,74.9687,45700.0
2014-10-16 13:40:00,95.25,95.44,95.25,95.31,52300.0,74.9215,75.0709,74.9215,74.9687,52300.0
2014-10-16 13:50:00,95.32,95.32,94.9,94.97,30200.0,74.9765,74.9765,74.6462,74.7012,30200.0
2014-10-16 14:00:00,94.95,95.21,94.88,95.16,27900.0,74.6855,74.89,74.6304,74.8507,27900.0
2014-10-16 14:10:00,95.17,95.23,94.84,94.93,54200.0,74.8585,74.9057,74.599,74.6698,54200.0
2014-10-16 14:20:00,94.92,95.01,94.74,94.95,40100.0,74.6619,74.7327,74.5203,74.6855,40100.0
2014-10-16 14:30:00,94.97,95.11,94.9,95.03,90900.0,74.7012,74.8113,74.6462,74.7484,90900.0
2014-10-16 14:40:00,95.02,95.02,94.57,94.57,102200.0,74.7406,74.7406,74.3866,74.3866,102200.0
2014-10-16 14:50:00,94.59,94.84,94.56,94.7,96300.0,74.4023,74.599,74.3787,74.4889,96300.0
2014-10-16 15:00:00,94.69,94.79,94.49,94.67,83600.0,74.481,74.5596,74.3237,74.4653,83600.0
2014-10-16 15:10:00,94.68,95.05,94.63,94.83,60700.0,74.4731,74.7642,74.4338,74.5911,60700.0
2014-10-16 15:20:00,94.85,95.0,94.81,94.95,37800.0,74.6068,74.7248,74.5754,74.6855,37800.0
2014-10-16 15:30:00,94.95,94.97,94.67,94.71,66900.0,74.6855,74.7012,74.4653,74.4967,66900.0
2014-10-16 15:40:00,94.71,94.99,94.71,94.87,33800.0,74.4967,74.717,74.4967,74.6226,33800.0
2014-10-16 15:50:00,94.88,95.08,94.76,94.8,91200.0,74.6304,74.7878,74.536,74.5675,91200.0
2014-10-17 09:30:00,95.9,95.93,95.55,95.62,94300.0,75.4327,75.4563,75.1574,75.2125,94300.0
2014-10-17 09:40:00,95.61,95.71,95.5,95.66,37700.0,75.2046,75.2833,75.1181,75.244,37700.0
2014-10-17 09:50:00,95.65,95.93,95.65,95.81,24100.0,75.2361,75.4563,75.2361,75.362,24100.0
2014-10-17 10:00:00,95.77,96.04,95.7,95.96,37700.0,75.3305,75.5429,75.2754,75.4799,37700.0
2014-10-17 10:10:00,95.95,96.2,95.92,96.15,67900.0,75.4721,75.6687,75.4485,75.6294,67900.0
2014-10-17 10:20:00,96.16,96.27,96.06,96.27,25400.0,75.6373,75.7238,75.5586,75.7238,25400.0
2014-10-17 10:30:00,96.28,96.31,96.12,96.13,42600.0,75.7316,75.7552,75.6058,75.6137,42600.0
2014-10-17 10:40:00,96.14,96.2,96.06,96.06,63300.0,75.6215,75.6687,75.5586,75.5586,63300.0
2014-10-17 10:50:00,96.09,96.22,96.08,96.19,45000.0,75.5822,75.6844,75.5743,75.6609,45000.0
2014-10-17 11:00:00,96.2,96.29,96.15,96.27,35500.0,75.6687,75.7395,75.6294,75.7238,35500.0
2014-10-17 11:10:00,96.27,96.41,96.24,96.38,98300.0,75.7238,75.8339,75.7002,75.8103,98300.0
2014-10-17 11:20:00,96.39,96.4,96.29,96.33,41000.0,75.8182,75.826,75.7395,75.771,41000.0
2014-10-17 11:30:00,96.35,96.44,96.29,96.44,34000.0,75.7867,75.8575,75.7395,75.8575,34000.0
2014-10-17 11:40:00,96.44,96.53,96.37,96.5,51000.0,75.8575,75.9283,75.8024,75.9047,51000.0
2014-10-17 11:50:00,96.46,96.52,96.34,96.36,24500.0,75.8732,75.9204,75.7788,75.7946,24500.0
2014-10-17 12:00:00,96.36,96.45,96.35,96.37,50800.0,75.7946,75.8654,75.7867,75.8024,50800.0
2014-10-17 12:10:00,96.36,96.36,96.11,96.12,51700.0,75.7946,75.7946,75.5979,75.6058,51700.0
2014-10-17 12:20:00,96.14,96.19,96.09,96.17,27000.0,75.6215,75.6609,75.5822,75.6451,27000.0
2014-10-17 12:30:00,96.17,96.3,96.17,96.24,15700.0,75.6451,75.7474,75.6451,75.7002,15700.0
2014-10-17 12:40:00,96.22,96.22,96.09,96.13,57400.0,75.6844,75.6844,75.5822,75.6137,57400.0
2014-10-17 12:50:00,96.12,96.15,95.97,96.07,37400.0,75.6058,75.6294,75.4878,75.5665,37400.0
2014-10-17 13:00:00,96.1,96.18,95.95,95.98,22200.0,75.5901,75.653,75.4721,75.4957,22200.0
2014-10-17 13:10:00,95.92,95.99,95.83,95.99,24200.0,75.4485,75.5035,75.3777,75.5035,24200.0
2014-10-17 13:20:00,95.9,95.94,95.86,95.87,22800.0,75.4327,75.4642,75.4013,75.4091,22800.0
2014-10-17 13:30:00,95.85,96.01,95.81,95.99,66900.0,75.3934,75.5193,75.362,75.5035,66900.0
2014-10-17 13:40:00,96.02,96.03,95.92,95.93,19300.0,75.5271,75.535,75.4485,75.4563,19300.0
2014-10-17 13:50:00,95.9,95.98,95.78,95.88,60400.0,75.4327,75.4957,75.3384,75.417,60400.0
2014-10-17 14:00:00,95.88,95.88,95.44,95.49,56000.0,75.417,75.417,75.0709,75.1102,56000.0
2014-10-17 14:10:00,95.54,95.69,95.51,95.53,33100.0,75.1496,75.2676,75.126,75.1417,33100.0
2014-10-17 14:20:00,95.6,95.71,95.53,95.69,55800.0,75.1968,75.2833,75.1417,75.2676,55800.0
2014-10-17 14:30:00,95.69,95.79,95.62,95.69,60000.0,75.2676,75.3462,75.2125,75.2676,60000.0
2014-10-17 14:40:00,95.72,95.88,95.71,95.78,24700.0,75.2912,75.417,75.2833,75.3384,24700.0
2014-10-17 14:50:00,95.77,95.83,95.69,95.83,64400.0,75.3305,75.3777,75.2676,75.3777,64400.0
2014-10-17 15:00:00,95.83,95.83,95.51,95.75,52700.0,75.3777,75.3777,75.126,75.3148,52700.0
2014-10-17 15:10:00,95.77,96.06,95.77,95.95,41400.0,75.3305,75.5586,75.3305,75.4721,41400.0
2014-10-17 15:20:00,95.95,95.99,95.89,95.94,24100.0,75.4721,75.5035,75.4249,75.4642,24100.0
2014-10-17 15:30:00,95.96,96.08,95.95,96.02,49900.0,75.4799,75.5743,75.4721,75.5271,49900.0
2014-10-17 15:40:00,96.02,96.21,95.99,96.06,38600.0,75.5271,75.6766,75.5035,75.5586,38600.0
2014-10-17 15:50:00,96.04,96.14,95.93,95.94,79100.0,75.5429,75.6215,75.4563,75.4642,79100.0
2014-10-20 09:30:00,95.84,96.09,95.68,96.09,33700.0,75.3855,75.5822,75.2597,75.5822,33700.0
2014-10-20 09:40:00,96.1,96.23,96.03,96.03,14700.0,75.5901,75.6923,75.535,75.535,14700.0
2014-10-20 09:50:00,95.96,96.15,95.88,96.11,24400.0,75.4799,75.6294,75.417,75.5979,24400.0
2014-10-20 10:00:00,96.11,96.15,95.89,95.91,31700.0,75.5979,75.6294,75.4249,75.4406,31700.0
2014-10-20 10:10:00,95.93,96.01,95.84,95.88,11600.0,75.4563,75.5193,75.3855,75.417,11600.0
2014-10-20 10:20:00,95.88,96.26,95.88,96.16,30700.0,75.417,75.7159,75.417,75.6373,30700.0
2014-10-20 10:30:00,96.19,96.24,96.1,96.16,22700.0,75.6609,75.7002,75.5901,75.6373,22700.0
2014-10-20 10:40:00,96.13,96.3,96.08,96.24,31200.0,75.6137,75.7474,75.5743,75.7002,31200.0
2014-10-20 10:50:00,96.19,96.22,96.09,96.13,34800.0,75.6609,75.6844,75.5822,75.6137,34800.0
2014-10-20 11:00:00,96.12,96.22,96.02,96.19,71600.0,75.6058,75.6844,75.5271,75.6609,71600.0
2014-10-20 11:10:00,96.24,96.33,96.08,96.31,55500.0,75.7002,75.771,75.5743,75.7552,55500.0
2014-10-20 11:20:00,96.3,96.39,96.27,96.28,27300.0,75.7474,75.8182,75.7238,75.7316,27300.0
2014-10-20 11:30:00,96.28,96.33,96.19,96.21,30100.0,75.7316,75.771,75.6609,75.6766,30100.0
2014-10-20 11:40:00,96.21,96.29,96.21,96.27,46800.0,75.6766,75.7395,75.6766,75.7238,46800.0
2014-10-20 11:50:00,96.29,96.3,96.21,96.3,35800.0,75.7395,75.7474,75.6766,75.7474,35800.0
2014-10-20 12:00:00,96.29,96.35,96.27,96.27,35000.0,75.7395,75.7867,75.7238,75.7238,35000.0
2014-10-20 12:10:00,96.25,96.37,96.25,96.29,64400.0,75.708,75.8024,75.708,75.7395,64400.0
2014-10-20 12:20:00,96.29,96.32,96.24,96.24,25800.0,75.7395,75.7631,75.7002,75.7002,25800.0
2014-10-20 12:30:00,96.25,96.26,96.14,96.22,53300.0,75.708,75.7159,75.6215,75.6844,53300.0
2014-10-20 12:40:00,96.22,96.24,96.16,96.22,40000.0,75.6844,75.7002,75.6373,75.6844,40000.0
2014-10-20 12:50:00,96.22,96.26,96.09,96.14,25800.0,75.6844,75.7159,75.5822,75.6215,25800.0
2014-10-20 13:00:00,96.13,96.25,96.11,96.25,37000.0,75.6137,75.708,75.5979,75.708,37000.0
2014-10-20 13:10:00,96.25,96.32,96.19,96.3,41700.0,75.708,75.7631,75.6609,75.7474,41700.0
2014-10-20 13:20:00,96.3,96.43,96.29,96.4,45500.0,75.7474,75.8496,75.7395,75.826,45500.0
2014-10-20 13:30:00,96.39,96.42,96.34,96.39,51800.0,75.8182,75.8418,75.7788,75.8182,51800.0
2014-10-20 13:40:00,96.39,96.42,96.29,96.31,50500.0,75.8182,75.8418,75.7395,75.7552,50500.0
2014-10-20 13:50:00,96.31,96.37,96.3,96.32,62300.0,75.7552,75.8024,75.7474,75.7631,62300.0
2014-10-20 14:00:00,96.33,96.49,96.33,96.46,38800.0,75.771,75.8968,75.771,75.8732,38800.0
2014-10-20 14:10:00,96.46,96.56,96.44,96.44,26000.0,75.8732,75.9519,75.8575,75.8575,26000.0
2014-10-20 14:20:00,96.43,96.49,96.39,96.43,52100.0,75.8496,75.8968,75.8182,75.8496,52100.0
2014-10-20 14:30:00,96.43,96.47,96.4,96.44,32900.0,75.8496,75.8811,75.826,75.8575,32900.0
2014-10-20 14:40:00,96.44,96.51,96.42,96.45,50700.0,75.8575,75.9126,75.8418,75.8654,50700.0
2014-10-20 14:50:00,96.44,96.49,96.41,96.49,49200.0,75.8575,75.8968,75.8339,75.8968,49200.0
2014-10-20 15:00:00,96.5,96.66,96.5,96.61,47500.0,75.9047,76.0305,75.9047,75.9912,47500.0
2014-10-20 15:10:00,96.61,96.64,96.55,96.56,41500.0,75.9912,76.0148,75.944,75.9519,41500.0
2014-10-20 15:20:00,96.56,96.56,96.48,96.53,60900.0,75.9519,75.9519,75.889,75.9283,60900.0
2014-10-20 15:30:00,96.54,96.64,96.51,96.58,67200.0,75.9362,76.0148,75.9126,75.9676,67200.0
2014-10-20 15:40:00,96.59,96.71,96.58,96.64,75600.0,75.9755,76.0699,75.9676,76.0148,75600.0
2014-10-20 15:50:00,96.65,96.73,96.64,96.69,91200.0,76.0227,76.0856,76.0148,76.0541,91200.0
2014-10-21 09:30:00,97.23,97.56,97.23,97.54,91100.0,76.4789,76.7385,76.4789,76.7227,91100.0
2014-10-21 09:40:00,97.53,97.71,97.41,97.64,22500.0,76.7149,76.8564,76.6205,76.8014,22500.0
2014-10-21 09:50:00,97.69,97.74,97.62,97.66,32300.0,76.8407,76.88,76.7857,76.8171,32300.0
2014-10-21 10:00:00,97.64,97.74,97.61,97.71,55900.0,76.8014,76.88,76.7778,76.8564,55900.0
2014-10-21 10:10:00,97.71,97.81,97.67,97.76,66200.0,76.8564,76.9351,76.825,76.8958,66200.0
2014-10-21 10:20:00,97.75,97.88,97.73,97.8,47200.0,76.8879,76.9902,76.8722,76.9272,47200.0
2014-10-21 10:30:00,97.81,97.87,97.77,97.86,36900.0,76.9351,76.9823,76.9036,76.9744,36900.0
2014-10-21 10:40:00,97.87,98.0,97.84,97.99,60400.0,76.9823,77.0846,76.9587,77.0767,60400.0
2014-10-21 10:50:00,97.99,97.99,97.88,97.89,53800.0,77.0767,77.0767,76.9902,76.998,53800.0
2014-10-21 11:00:00,97.89,98.02,97.88,98.01,73500.0,76.998,77.1003,76.9902,77.0924,73500.0
2014-10-21 11:10:00,98.01,98.01,97.89,97.93,39100.0,77.0924,77.0924,76.998,77.0295,39100.0
2014-10-21 11:20:00,97.94,98.03,97.91,98.03,33800.0,77.0374,77.1082,77.0138,77.1082,33800.0
2014-10-21 11:30:00,98.03,98.15,98.01,98.14,45700.0,77.1082,77.2025,77.0924,77.1947,45700.0
2014-10-21 11:40:00,98.12,98.25,98.12,98.14,25300.0,77.1789,77.2812,77.1789,77.1947,25300.0
2014-10-21 11:50:00,98.13,98.21,98.12,98.2,28700.0,77.1868,77.2497,77.1789,77.2419,28700.0
2014-10-21 12:00:00,98.21,98.24,98.2,98.2,27400.0,77.2497,77.2733,77.2419,77.2419,27400.0
2014-10-21 12:10:00,98.21,98.24,98.18,98.24,33400.0,77.2497,77.2733,77.2261,77.2733,33400.0
2014-10-21 12:20:00,98.24,98.27,98.2,98.23,59700.0,77.2733,77.2969,77.2419,77.2655,59700.0
2014-10-21 12:30:00,98.23,98.25,98.21,98.21,26200.0,77.2655,77.2812,77.2497,77.2497,26200.0
2014-10-21 12:40:00,98.21,98.23,98.14,98.16,24200.0,77.2497,77.2655,77.1947,77.2104,24200.0
2014-10-21 12:50:00,98.17,98.17,98.04,98.09,42900.0,77.2183,77.2183,77.116,77.1553,42900.0
2014-10-21 13:00:00,98.08,98.11,98.06,98.07,25400.0,77.1475,77.1711,77.1317,77.1396,25400.0
2014-10-21 13:10:00,98.08,98.1,98.04,98.04,24100.0,77.1475,77.1632,77.116,77.116,24100.0
2014-10-21 13:20:00,98.04,98.1,98.0,98.1,51900.0,77.116,77.1632,77.0846,77.1632,51900.0
2014-10-21 13:30:00,98.11,98.31,98.11,98.27,37500.0,77.1711,77.3284,77.1711,77.2969,37500.0
2014-10-21 13:40:00,98.26,98.29,98.25,98.27,35100.0,77.2891,77.3127,77.2812,77.2969,35100.0
2014-10-21 13:50:00,98.28,98.32,98.26,98.29,55100.0,77.3048,77.3363,77.2891,77.3127,55100.0
2014-10-21 14:00:00,98.28,98.37,98.24,98.35,46400.0,77.3048,77.3756,77.2733,77.3599,46400.0
2014-10-21 14:10:00,98.36,98.38,98.32,98.32,33600.0,77.3677,77.3835,77.3363,77.3363,33600.0
2014-10-21 14:20:00,98.33,98.36,98.32,98.34,39600.0,77.3441,77.3677,77.3363,77.352,39600.0
2014-10-21 14:30:00,98.34,98.41,98.32,98.41,80300.0,77.352,77.4071,77.3363,77.4071,80300.0
2014-10-21 14:40:00,98.42,98.42,98.29,98.31,63000.0,77.4149,77.4149,77.3127,77.3284,63000.0
2014-10-21 14:50:00,98.32,98.36,98.29,98.33,22700.0,77.3363,77.3677,77.3127,77.3441,22700.0
2014-10-21 15:00:00,98.33,98.41,98.32,98.37,38400.0,77.3441,77.4071,77.3363,77.3756,38400.0
2014-10-21 15:10:00,98.38,98.53,98.38,98.51,58900.0,77.3835,77.5014,77.3835,77.4857,58900.0
2014-10-21 15:20:00,98.53,98.67,98.52,98.67,37400.0,77.5014,77.6116,77.4936,77.6116,37400.0
2014-10-21 15:30:00,98.66,98.66,98.46,98.48,63200.0,77.6037,77.6037,77.4464,77.4621,63200.0
2014-10-21 15:40:00,98.48,98.56,98.45,98.53,67300.0,77.4621,77.525,77.4385,77.5014,67300.0
2014-10-21 15:50:00,98.53,98.55,98.47,98.55,131400.0,77.5014,77.5172,77.4542,77.5172,131400.0
2014-10-22 09:30:00,98.8,99.0,98.66,98.66,70400.0,77.7138,77.8711,77.6037,77.6037,70400.0
2014-10-22 09:40:00,98.66,98.83,98.65,98.77,30300.0,77.6037,77.7374,77.5958,77.6902,30300.0
2014-10-22 09:50:00,98.81,98.95,98.81,98.88,67800.0,77.7217,77.8318,77.7217,77.7767,67800.0
2014-10-22 10:00:00,98.9,98.91,98.7,98.73,165500.0,77.7925,77.8003,77.6352,77.6588,165500.0
2014-10-22 10:10:00,98.71,98.8,98.68,98.8,25400.0,77.643,77.7138,77.6194,77.7138,25400.0
2014-10-22 10:20:00,98.79,98.93,98.77,98.86,19400.0,77.706,77.8161,77.6902,77.761,19400.0
2014-10-22 10:30:00,98.85,98.91,98.75,98.82,47300.0,77.7531,77.8003,77.6745,77.7295,47300.0
2014-10-22 10:40:00,98.82,98.82,98.71,98.78,92500.0,77.7295,77.7295,77.643,77.6981,92500.0
2014-10-22 10:50:00,98.8,98.9,98.79,98.83,79600.0,77.7138,77.7925,77.706,77.7374,79600.0
2014-10-22 11:00:00,98.85,98.93,98.82,98.9,38900.0,77.7531,77.8161,77.7295,77.7925,38900.0
2014-10-22 11:10:00,98.9,99.05,98.9,99.01,45300.0,77.7925,77.9105,77.7925,77.879,45300.0
2014-10-22 11:20:00,99.0,99.05,98.96,98.98,37200.0,77.8711,77.9105,77.8397,77.8554,37200.0
2014-10-22 11:30:00,98.99,99.09,98.94,99.04,22500.0,77.8633,77.9419,77.8239,77.9026,22500.0
2014-10-22 11:40:00,99.05,99.08,99.01,99.01,7800.0,77.9105,77.9341,77.879,77.879,7800.0
2014-10-22 11:50:00,99.04,99.05,98.98,99.01,12700.0,77.9026,77.9105,77.8554,77.879,12700.0
2014-10-22 12:00:00,99.01,99.04,98.92,98.96,23600.0,77.879,77.9026,77.8082,77.8397,23600.0
2014-10-22 12:10:00,98.98,98.98,98.71,98.73,11500.0,77.8554,77.8554,77.643,77.6588,11500.0
2014-10-22 12:20:00,98.76,98.84,98.75,98.8,21100.0,77.6824,77.7453,77.6745,77.7138,21100.0
2014-10-22 12:30:00,98.78,98.78,98.61,98.61,28300.0,77.6981,77.6981,77.5644,77.5644,28300.0
2014-10-22 12:40:00,98.61,98.67,98.45,98.46,31200.0,77.5644,77.6116,77.4385,77.4464,31200.0
2014-10-22 12:50:00,98.46,98.64,98.43,98.62,33200.0,77.4464,77.588,77.4228,77.5722,33200.0
2014-10-22 13:00:00,98.63,98.72,98.59,98.71,44100.0,77.5801,77.6509,77.5486,77.643,44100.0
2014-10-22 13:10:00,98.71,98.71,98.57,98.58,30400.0,77.643,77.643,77.5329,77.5408,30400.0
2014-10-22 13:20:00,98.59,98.59,98.32,98.34,29700.0,77.5486,77.5486,77.3363,77.352,29700.0
2014-10-22 13:30:00,98.34,98.36,98.23,98.36,58000.0,77.352,77.3677,77.2655,77.3677,58000.0
2014-10-22 13:40:00,98.37,98.43,98.27,98.27,38500.0,77.3756,77.4228,77.2969,77.2969,38500.0
2014-10-22 13:50:00,98.26,98.38,98.18,98.2,46200.0,77.2891,77.3835,77.2261,77.2419,46200.0
2014-10-22 14:00:00,98.19,98.33,98.13,98.3,92400.0,77.234,77.3441,77.1868,77.3205,92400.0
2014-10-22 14:10:00,98.3,98.37,98.19,98.24,58900.0,77.3205,77.3756,77.234,77.2733,58900.0
2014-10-22 14:20:00,98.22,98.3,98.12,98.22,33600.0,77.2576,77.3205,77.1789,77.2576,33600.0
2014-10-22 14:30:00,98.21,98.21,98.07,98.13,30700.0,77.2497,77.2497,77.1396,77.1868,30700.0
2014-10-22 14:40:00,98.14,98.38,98.13,98.33,43800.0,77.1947,77.3835,77.1868,77.3441,43800.0
2014-10-22 14:50:00,98.33,98.47,98.22,98.46,49500.0,77.3441,77.4542,77.2576,77.4464,49500.0
2014-10-22 15:00:00,98.47,98.48,98.35,98.38,28000.0,77.4542,77.4621,77.3599,77.3835,28000.0
2014-10-22 15:10:00,98.37,98.4,98.29,98.3,95100.0,77.3756,77.3992,77.3127,77.3205,95100.0
2014-10-22 15:20:00,98.3,98.36,98.26,98.34,42000.0,77.3205,77.3677,77.2891,77.352,42000.0
2014-10-22 15:30:00,98.34,98.34,98.14,98.19,59000.0,77.352,77.352,77.1947,77.234,59000.0
2014-10-22 15:40:00,98.19,98.2,97.97,97.97,78900.0,77.234,77.2419,77.061,77.061,78900.0
2014-10-22 15:50:00,97.95,98.05,97.94,97.96,128200.0,77.0452,77.1239,77.0374,77.0531,128200.0
2014-10-23 09:30:00,98.85,99.03,98.84,98.84,44800.0,77.7531,77.8947,77.7453,77.7453,44800.0
2014-10-23 09:40:00,98.94,98.97,98.72,98.74,15900.0,77.8239,77.8475,77.6509,77.6666,15900.0
2014-10-23 09:50:00,98.77,98.8,98.67,98.68,32400.0,77.6902,77.7138,77.6116,77.6194,32400.0
2014-10-23 10:00:00,98.72,99.05,98.72,98.97,44200.0,77.6509,77.9105,77.6509,77.8475,44200.0
2014-10-23 10:10:00,98.96,99.11,98.93,99.07,39800.0,77.8397,77.9577,77.8161,77.9262,39800.0
2014-10-23 10:20:00,99.07,99.07,98.98,98.99,39500.0,77.9262,77.9262,77.8554,77.8633,39500.0
2014-10-23 10:30:00,98.99,99.07,98.98,99.01,29800.0,77.8633,77.9262,77.8554,77.879,29800.0
2014-10-23 10:40:00,99.01,99.22,98.97,99.17,100100.0,77.879,78.0442,77.8475,78.0049,100100.0
2014-10-23 10:50:00,99.17,99.26,99.16,99.24,49900.0,78.0049,78.0756,77.997,78.0599,49900.0
2014-10-23 11:00:00,99.24,99.33,99.18,99.3,45700.0,78.0599,78.1307,78.0127,78.1071,45700.0
2014-10-23 11:10:00,99.3,99.41,99.27,99.3,50700.0,78.1071,78.1936,78.0835,78.1071,50700.0
2014-10-23 11:20:00,99.29,99.29,99.16,99.16,33200.0,78.0992,78.0992,77.997,77.997,33200.0
2014-10-23 11:30:00,99.16,99.23,99.08,99.09,139300.0,77.997,78.052,77.9341,77.9419,139300.0
2014-10-23 11:40:00,99.08,99.13,99.07,99.12,77900.0,77.9341,77.9734,77.9262,77.9655,77900.0
2014-10-23 11:50:00,99.13,99.17,99.11,99.13,52700.0,77.9734,78.0049,77.9577,77.9734,52700.0
2014-10-23 12:00:00,99.12,99.24,99.11,99.22,114300.0,77.9655,78.0599,77.9577,78.0442,114300.0
2014-10-23 12:10:00,99.22,99.24,99.18,99.19,37900.0,78.0442,78.0599,78.0127,78.0206,37900.0
2014-10-23 12:20:00,99.18,99.26,99.16,99.25,22700.0,78.0127,78.0756,77.997,78.0678,22700.0
2014-10-23 12:30:00,99.25,99.25,99.1,99.1,43800.0,78.0678,78.0678,77.9498,77.9498,43800.0
2014-10-23 12:40:00,99.1,99.12,99.05,99.08,24400.0,77.9498,77.9655,77.9105,77.9341,24400.0
2014-10-23 12:50:00,99.08,99.16,99.02,99.08,13000.0,77.9341,77.997,77.8869,77.9341,13000.0
2014-10-23 13:00:00,99.07,99.18,99.06,99.17,17300.0,77.9262,78.0127,77.9183,78.0049,17300.0
2014-10-23 13:10:00,99.18,99.22,99.14,99.17,18800.0,78.0127,78.0442,77.9813,78.0049,18800.0
2014-10-23 13:20:00,99.16,99.23,99.1,99.23,44300.0,77.997,78.052,77.9498,78.052,44300.0
2014-10-23 13:30:00,99.24,99.29,99.2,99.28,28900.0,78.0599,78.0992,78.0284,78.0914,28900.0
2014-10-23 13:40:00,99.27,99.34,99.24,99.32,28100.0,78.0835,78.1386,78.0599,78.1228,28100.0
2014-10-23 13:50:00,99.33,99.33,99.25,99.29,16400.0,78.1307,78.1307,78.0678,78.0992,16400.0
2014-10-23 14:00:00,99.28,99.42,99.28,99.38,42000.0,78.0914,78.2015,78.0914,78.17,42000.0
2014-10-23 14:10:00,99.38,99.51,99.38,99.51,64100.0,78.17,78.2723,78.17,78.2723,64100.0
2014-10-23 14:20:00,99.5,99.59,99.48,99.57,27000.0,78.2644,78.3352,78.2487,78.3195,27000.0
2014-10-23 14:30:00,99.57,99.57,99.45,99.51,15800.0,78.3195,78.3195,78.2251,78.2723,15800.0
2014-10-23 14:40:00,99.5,99.52,99.45,99.48,67100.0,78.2644,78.2802,78.2251,78.2487,67100.0
2014-10-23 14:50:00,99.49,99.5,99.0,99.23,124500.0,78.2566,78.2644,77.8711,78.052,124500.0
2014-10-23 15:00:00,99.23,99.23,98.92,98.99,108500.0,78.052,78.052,77.8082,77.8633,108500.0
2014-10-23 15:10:00,99.0,99.17,98.96,99.02,90600.0,77.8711,78.0049,77.8397,77.8869,90600.0
2014-10-23 15:20:00,99.02,99.08,98.9,98.96,54300.0,77.8869,77.9341,77.7925,77.8397,54300.0
2014-10-23 15:30:00,98.96,99.24,98.94,99.11,130800.0,77.8397,78.0599,77.8239,77.9577,130800.0
2014-10-23 15:40:00,99.11,99.13,99.01,99.08,84800.0,77.9577,77.9734,77.879,77.9341,84800.0
2014-10-23 15:50:00,99.08,99.13,98.82,98.96,100700.0,77.9341,77.9734,77.7295,77.8397,100700.0
2014-10-24 09:30:00,99.12,99.43,98.95,99.31,109300.0,77.9655,78.2094,77.8318,78.115,109300.0
2014-10-24 09:40:00,99.31,99.31,99.19,99.2,24300.0,78.115,78.115,78.0206,78.0284,24300.0
2014-10-24 09:50:00,99.21,99.22,99.0,99.02,711400.0,78.0363,78.0442,77.8711,77.8869,711400.0
2014-10-24 10:00:00,99.04,99.21,98.74,98.93,69900.0,77.9026,78.0363,77.6666,77.8161,69900.0
2014-10-24 10:10:00,98.93,99.13,98.9,99.09,28500.0,77.8161,77.9734,77.7925,77.9419,28500.0
2014-10-24 10:20:00,99.08,99.11,98.91,98.99,27200.0,77.9341,77.9577,77.8003,77.8633,27200.0
2014-10-24 10:30:00,99.0,99.19,99.0,99.1,59600.0,77.8711,78.0206,77.8711,77.9498,59600.0
2014-10-24 10:40:00,99.12,99.17,99.06,99.1,75200.0,77.9655,78.0049,77.9183,77.9498,75200.0
2014-10-24 10:50:00,99.1,99.26,99.1,99.26,38600.0,77.9498,78.0756,77.9498,78.0756,38600.0
2014-10-24 11:00:00,99.26,99.28,99.13,99.13,39900.0,78.0756,78.0914,77.9734,77.9734,39900.0
2014-10-24 11:10:00,99.14,99.31,99.14,99.29,30600.0,77.9813,78.115,77.9813,78.0992,30600.0
2014-10-24 11:20:00,99.29,99.33,99.27,99.28,38400.0,78.0992,78.1307,78.0835,78.0914,38400.0
2014-10-24 11:30:00,99.28,99.48,99.26,99.46,50400.0,78.0914,78.2487,78.0756,78.233,50400.0
2014-10-24 11:40:00,99.46,99.55,99.46,99.47,26600.0,78.233,78.3037,78.233,78.2408,26600.0
2014-10-24 11:50:00,99.47,99.49,99.41,99.44,12000.0,78.2408,78.2566,78.1936,78.2172,12000.0
2014-10-24 12:00:00,99.43,99.48,99.42,99.44,20700.0,78.2094,78.2487,78.2015,78.2172,20700.0
2014-10-24 12:10:00,99.44,99.64,99.42,99.57,44900.0,78.2172,78.3745,78.2015,78.3195,44900.0
2014-10-24 12:20:00,99.57,99.57,99.46,99.48,15000.0,78.3195,78.3195,78.233,78.2487,15000.0
2014-10-24 12:30:00,99.47,99.53,99.43,99.43,11000.0,78.2408,78.288,78.2094,78.2094,11000.0
2014-10-24 12:40:00,99.43,99.48,99.43,99.46,11600.0,78.2094,78.2487,78.2094,78.233,11600.0
2014-10-24 12:50:00,99.45,99.45,99.32,99.39,27400.0,78.2251,78.2251,78.1228,78.1779,27400.0
2014-10-24 13:00:00,99.37,99.44,99.34,99.35,28500.0,78.1622,78.2172,78.1386,78.1464,28500.0
2014-10-24 13:10:00,99.34,99.38,99.22,99.23,29400.0,78.1386,78.17,78.0442,78.052,29400.0
2014-10-24 13:20:00,99.24,99.31,99.23,99.3,14400.0,78.0599,78.115,78.052,78.1071,14400.0
2014-10-24 13:30:00,99.3,99.44,99.27,99.44,30700.0,78.1071,78.2172,78.0835,78.2172,30700.0
2014-10-24 13:40:00,99.43,99.46,99.4,99.42,11800.0,78.2094,78.233,78.1858,78.2015,11800.0
2014-10-24 13:50:00,99.44,99.48,99.42,99.45,29000.0,78.2172,78.2487,78.2015,78.2251,29000.0
2014-10-24 14:00:00,99.45,99.54,99.4,99.52,60800.0,78.2251,78.2959,78.1858,78.2802,60800.0
2014-10-24 14:10:00,99.52,99.52,99.45,99.47,90000.0,78.2802,78.2802,78.2251,78.2408,90000.0
2014-10-24 14:20:00,99.48,99.56,99.48,99.53,40000.0,78.2487,78.3116,78.2487,78.288,40000.0
2014-10-24 14:30:00,99.53,99.57,99.47,99.56,70400.0,78.288,78.3195,78.2408,78.3116,70400.0
2014-10-24 14:40:00,99.57,99.63,99.57,99.63,49000.0,78.3195,78.3667,78.3195,78.3667,49000.0
2014-10-24 14:50:00,99.62,99.63,99.56,99.58,50000.0,78.3588,78.3667,78.3116,78.3273,50000.0
2014-10-24 15:00:00,99.57,99.64,99.56,99.6,45500.0,78.3195,78.3745,78.3116,78.3431,45500.0
2014-10-24 15:10:00,99.6,99.6,99.5,99.54,57600.0,78.3431,78.3431,78.2644,78.2959,57600.0
2014-10-24 15:20:00,99.55,99.57,99.51,99.56,45500.0,78.3037,78.3195,78.2723,78.3116,45500.0
2014-10-24 15:30:00,99.55,99.58,99.53,99.58,49700.0,78.3037,78.3273,78.288,78.3273,49700.0
2014-10-24 15:40:00,99.57,99.74,99.57,99.68,48000.0,78.3195,78.4532,78.3195,78.406,48000.0
2014-10-24 15:50:00,99.68,99.74,99.66,99.7,32000.0,78.406,78.4532,78.3903,78.4217,32000.0
2014-10-27 09:30:00,99.2,99.55,98.9,99.3,96700.0,78.0284,78.3037,77.7925,78.1071,96700.0
2014-10-27 09:40:00,99.33,99.33,99.11,99.13,70900.0,78.1307,78.1307,77.9577,77.9734,70900.0
2014-10-27 09:50:00,99.11,99.17,98.98,99.15,48500.0,77.9577,78.0049,77.8554,77.9891,48500.0
2014-10-27 10:00:00,99.14,99.16,98.99,99.14,48300.0,77.9813,77.997,77.8633,77.9813,48300.0
2014-10-27 10:10:00,99.15,99.31,99.13,99.28,20100.0,77.9891,78.115,77.9734,78.0914,20100.0
2014-10-27 10:20:00,99.28,99.33,99.24,99.28,49500.0,78.0914,78.1307,78.0599,78.0914,49500.0
2014-10-27 10:30:00,99.27,99.28,99.14,99.22,36900.0,78.0835,78.0914,77.9813,78.0442,36900.0
2014-10-27 10:40:00,99.22,99.5,99.22,99.48,29800.0,78.0442,78.2644,78.0442,78.2487,29800.0
2014-10-27 10:50:00,99.5,99.5,99.35,99.41,11200.0,78.2644,78.2644,78.1464,78.1936,11200.0
2014-10-27 11:00:00,99.44,99.51,99.36,99.5,24900.0,78.2172,78.2723,78.1543,78.2644,24900.0
2014-10-27 11:10:00,99.56,99.65,99.44,99.44,18300.0,78.3116,78.3824,78.2172,78.2172,18300.0
2014-10-27 11:20:00,99.48,99.48,99.41,99.45,7400.0,78.2487,78.2487,78.1936,78.2251,7400.0
2014-10-27 11:30:00,99.47,99.51,99.24,99.28,30900.0,78.2408,78.2723,78.0599,78.0914,30900.0
2014-10-27 11:40:00,99.29,99.29,99.18,99.26,21000.0,78.0992,78.0992,78.0127,78.0756,21000.0
2014-10-27 11:50:00,99.24,99.24,99.15,99.21,68500.0,78.0599,78.0599,77.9891,78.0363,68500.0
2014-10-27 12:00:00,99.2,99.43,99.2,99.37,69200.0,78.0284,78.2094,78.0284,78.1622,69200.0
2014-10-27 12:10:00,99.37,99.39,99.24,99.34,15000.0,78.1622,78.1779,78.0599,78.1386,15000.0
2014-10-27 12:20:00,99.35,99.37,99.24,99.29,26100.0,78.1464,78.1622,78.0599,78.0992,26100.0
2014-10-27 12:30:00,99.26,99.34,99.21,99.3,70300.0,78.0756,78.1386,78.0363,78.1071,70300.0
2014-10-27 12:40:00,99.29,99.39,99.24,99.28,38800.0,78.0992,78.1779,78.0599,78.0914,38800.0
2014-10-27 12:50:00,99.3,99.38,99.28,99.36,31400.0,78.1071,78.17,78.0914,78.1543,31400.0
2014-10-27 13:00:00,99.37,99.56,99.37,99.49,38900.0,78.1622,78.3116,78.1622,78.2566,38900.0
2014-10-27 13:10:00,99.51,99.59,99.47,99.58,32100.0,78.2723,78.3352,78.2408,78.3273,32100.0
2014-10-27 13:20:00,99.58,99.59,99.47,99.49,42100.0,78.3273,78.3352,78.2408,78.2566,42100.0
2014-10-27 13:30:00,99.5,99.51,99.43,99.46,92900.0,78.2644,78.2723,78.2094,78.233,92900.0
2014-10-27 13:40:00,99.46,99.49,99.41,99.43,36200.0,78.233,78.2566,78.1936,78.2094,36200.0
2014-10-27 13:50:00,99.43,99.43,99.35,99.41,99600.0,78.2094,78.2094,78.1464,78.1936,99600.0
2014-10-27 14:00:00,99.4,99.4,99.35,99.39,39200.0,78.1858,78.1858,78.1464,78.1779,39200.0
2014-10-27 14:10:00,99.39,99.5,99.39,99.5,49500.0,78.1779,78.2644,78.1779,78.2644,49500.0
2014-10-27 14:20:00,99.49,99.52,99.38,99.42,27400.0,78.2566,78.2802,78.17,78.2015,27400.0
2014-10-27 14:30:00,99.4,99.46,99.33,99.41,14100.0,78.1858,78.233,78.1307,78.1936,14100.0
2014-10-27 14:40:00,99.43,99.45,99.39,99.4,34200.0,78.2094,78.2251,78.1779,78.1858,34200.0
2014-10-27 14:50:00,99.42,99.45,99.31,99.37,32700.0,78.2015,78.2251,78.115,78.1622,32700.0
2014-10-27 15:00:00,99.39,99.46,99.39,99.39,27500.0,78.1779,78.233,78.1779,78.1779,27500.0
2014-10-27 15:10:00,99.38,99.48,99.37,99.48,40100.0,78.17,78.2487,78.1622,78.2487,40100.0
2014-10-27 15:20:00,99.46,99.47,99.38,99.38,25400.0,78.233,78.2408,78.17,78.17,25400.0
2014-10-27 15:30:00,99.39,99.48,99.35,99.45,37900.0,78.1779,78.2487,78.1464,78.2251,37900.0
2014-10-27 15:40:00,99.44,99.56,99.42,99.52,22900.0,78.2172,78.3116,78.2015,78.2802,22900.0
2014-10-27 15:50:00,99.55,99.59,99.47,99.49,52600.0,78.3037,78.3352,78.2408,78.2566,52600.0
2014-10-28 09:30:00,99.9,100.03,99.87,99.91,77600.0,78.5791,78.6813,78.5555,78.5869,77600.0
2014-10-28 09:40:00,99.88,99.95,99.78,99.95,240100.0,78.5633,78.6184,78.4847,78.6184,240100.0
2014-10-28 09:50:00,99.96,100.03,99.89,99.92,22000.0,78.6262,78.6813,78.5712,78.5948,22000.0
2014-10-28 10:00:00,99.91,100.04,99.87,99.9,66000.0,78.5869,78.6892,78.5555,78.5791,66000.0
2014-10-28 10:10:00,99.9,99.96,99.84,99.84,41500.0,78.5791,78.6262,78.5319,78.5319,41500.0
2014-10-28 10:20:00,99.83,99.85,99.76,99.84,45000.0,78.524,78.5397,78.4689,78.5319,45000.0
2014-10-28 10:30:00,99.83,99.91,99.82,99.9,22900.0,78.524,78.5869,78.5161,78.5791,22900.0
2014-10-28 10:40:00,99.91,99.93,99.81,99.83,40100.0,78.5869,78.6026,78.5083,78.524,40100.0
2014-10-28 10:50:00,99.83,99.92,99.82,99.88,49300.0,78.524,78.5948,78.5161,78.5633,49300.0
2014-10-28 11:00:00,99.88,99.94,99.87,99.92,37900.0,78.5633,78.6105,78.5555,78.5948,37900.0
2014-10-28 11:10:00,99.93,100.03,99.89,100.02,62100.0,78.6026,78.6813,78.5712,78.6734,62100.0
2014-10-28 11:20:00,100.02,100.05,99.99,100.01,48000.0,78.6734,78.697,78.6498,78.6656,48000.0
2014-10-28 11:30:00,100.02,100.04,99.95,99.96,26600.0,78.6734,78.6892,78.6184,78.6262,26600.0
2014-10-28 11:40:00,99.96,100.02,99.9,99.9,43300.0,78.6262,78.6734,78.5791,78.5791,43300.0
2014-10-28 11:50:00,99.89,99.91,99.82,99.85,160400.0,78.5712,78.5869,78.5161,78.5397,160400.0
2014-10-28 12:00:00,99.86,99.96,99.85,99.96,8600.0,78.5476,78.6262,78.5397,78.6262,8600.0
2014-10-28 12:10:00,99.96,100.01,99.93,99.93,14600.0,78.6262,78.6656,78.6026,78.6026,14600.0
2014-10-28 12:20:00,99.92,100.0,99.92,99.99,18400.0,78.5948,78.6577,78.5948,78.6498,18400.0
2014-10-28 12:30:00,99.99,100.0,99.94,99.94,12200.0,78.6498,78.6577,78.6105,78.6105,12200.0
2014-10-28 12:40:00,99.94,99.95,99.84,99.9,17800.0,78.6105,78.6184,78.5319,78.5791,17800.0
2014-10-28 12:50:00,99.89,99.94,99.88,99.93,9000.0,78.5712,78.6105,78.5633,78.6026,9000.0
2014-10-28 13:00:00,99.93,99.99,99.93,99.98,6900.0,78.6026,78.6498,78.6026,78.642,6900.0
2014-10-28 13:10:00,99.96,99.99,99.94,99.95,9000.0,78.6262,78.6498,78.6105,78.6184,9000.0
2014-10-28 13:20:00,99.96,100.02,99.96,100.0,16400.0,78.6262,78.6734,78.6262,78.6577,16400.0
2014-10-28 13:30:00,100.01,100.02,99.96,100.02,27400.0,78.6656,78.6734,78.6262,78.6734,27400.0
2014-10-28 13:40:00,100.02,100.1,100.02,100.08,16700.0,78.6734,78.7364,78.6734,78.7206,16700.0
2014-10-28 13:50:00,100.08,100.12,100.05,100.1,7800.0,78.7206,78.7521,78.697,78.7364,7800.0
2014-10-28 14:00:00,100.1,100.13,100.08,100.1,21400.0,78.7364,78.76,78.7206,78.7364,21400.0
2014-10-28 14:10:00,100.1,100.12,100.05,100.05,6000.0,78.7364,78.7521,78.697,78.697,6000.0
2014-10-28 14:20:00,100.06,100.2,100.06,100.2,28000.0,78.7049,78.815,78.7049,78.815,28000.0
2014-10-28 14:30:00,100.2,100.24,100.18,100.22,28200.0,78.815,78.8465,78.7993,78.8308,28200.0
2014-10-28 14:40:00,100.24,100.24,100.17,100.19,18500.0,78.8465,78.8465,78.7914,78.8072,18500.0
2014-10-28 14:50:00,100.19,100.24,100.17,100.21,19100.0,78.8072,78.8465,78.7914,78.8229,19100.0
2014-10-28 15:00:00,100.21,100.42,100.21,100.39,41900.0,78.8229,78.9881,78.8229,78.9645,41900.0
2014-10-28 15:10:00,100.41,100.47,100.38,100.44,19500.0,78.9802,79.0274,78.9566,79.0038,19500.0
2014-10-28 15:20:00,100.45,100.54,100.42,100.52,28300.0,79.0117,79.0825,78.9881,79.0667,28300.0
2014-10-28 15:30:00,100.51,100.61,100.5,100.59,45900.0,79.0589,79.1375,79.051,79.1218,45900.0
2014-10-28 15:40:00,100.59,100.61,100.43,100.44,47800.0,79.1218,79.1375,78.9959,79.0038,47800.0
2014-10-28 15:50:00,100.45,100.63,100.45,100.61,110900.0,79.0117,79.1533,79.0117,79.1375,110900.0
2014-10-29 09:30:00,100.76,100.98,100.73,100.98,50200.0,79.2555,79.4286,79.2319,79.4286,50200.0
2014-10-29 09:40:00,100.98,101.03,100.9,100.96,13100.0,79.4286,79.4679,79.3656,79.4128,13100.0
2014-10-29 09:50:00,100.95,101.11,100.93,101.08,77500.0,79.405,79.5308,79.3892,79.5072,77500.0
2014-10-29 10:00:00,101.11,101.11,100.94,100.97,52100.0,79.5308,79.5308,79.3971,79.4207,52100.0
2014-10-29 10:10:00,100.96,101.02,100.91,100.94,77100.0,79.4128,79.46,79.3735,79.3971,77100.0
2014-10-29 10:20:00,100.93,100.93,100.75,100.81,43800.0,79.3892,79.3892,79.2476,79.2948,43800.0
2014-10-29 10:30:00,100.82,100.94,100.81,100.85,31800.0,79.3027,79.3971,79.2948,79.3263,31800.0
2014-10-29 10:40:00,100.86,100.86,100.69,100.69,58200.0,79.3342,79.3342,79.2004,79.2004,58200.0
2014-10-29 10:50:00,100.7,100.72,100.63,100.67,59800.0,79.2083,79.224,79.1533,79.1847,59800.0
2014-10-29 11:00:00,100.68,100.75,100.63,100.71,58500.0,79.1926,79.2476,79.1533,79.2162,58500.0
2014-10-29 11:10:00,100.72,100.75,100.66,100.68,33700.0,79.224,79.2476,79.1769,79.1926,33700.0
2014-10-29 11:20:00,100.69,100.83,100.69,100.79,9700.0,79.2004,79.3106,79.2004,79.2791,9700.0
2014-10-29 11:30:00,100.78,100.79,100.65,100.67,130600.0,79.2712,79.2791,79.169,79.1847,130600.0
2014-10-29 11:40:00,100.66,100.75,100.66,100.72,20800.0,79.1769,79.2476,79.1769,79.224,20800.0
2014-10-29 11:50:00,100.71,100.74,100.66,100.71,16800.0,79.2162,79.2398,79.1769,79.2162,16800.0
2014-10-29 12:00:00,100.71,100.71,100.53,100.6,45300.0,79.2162,79.2162,79.0746,79.1297,45300.0
2014-10-29 12:10:00,100.62,100.66,100.58,100.58,15900.0,79.1454,79.1769,79.1139,79.1139,15900.0
2014-10-29 12:20:00,100.58,100.58,100.51,100.52,27800.0,79.1139,79.1139,79.0589,79.0667,27800.0
2014-10-29 12:30:00,100.52,100.58,100.49,100.55,27300.0,79.0667,79.1139,79.0431,79.0903,27300.0
2014-10-29 12:40:00,100.56,100.56,100.5,100.51,16900.0,79.0982,79.0982,79.051,79.0589,16900.0
2014-10-29 12:50:00,100.51,100.57,100.49,100.54,16400.0,79.0589,79.1061,79.0431,79.0825,16400.0
2014-10-29 13:00:00,100.53,100.55,100.48,100.49,23200.0,79.0746,79.0903,79.0353,79.0431,23200.0
2014-10-29 13:10:00,100.49,100.54,100.48,100.49,56400.0,79.0431,79.0825,79.0353,79.0431,56400.0
2014-10-29 13:20:00,100.49,100.56,100.48,100.55,37000.0,79.0431,79.0982,79.0353,79.0903,37000.0
2014-10-29 13:30:00,100.56,100.56,100.38,100.39,43700.0,79.0982,79.0982,78.9566,78.9645,43700.0
2014-10-29 13:40:00,100.39,100.46,100.34,100.43,54600.0,78.9645,79.0195,78.9251,78.9959,54600.0
2014-10-29 13:50:00,100.43,100.54,100.4,100.54,28000.0,78.9959,79.0825,78.9723,79.0825,28000.0
2014-10-29 14:00:00,100.52,100.52,100.06,100.21,48900.0,79.0667,79.0667,78.7049,78.8229,48900.0
2014-10-29 14:10:00,100.26,100.37,99.88,100.05,103000.0,78.8622,78.9487,78.5633,78.697,103000.0
2014-10-29 14:20:00,100.09,100.46,100.09,100.43,64000.0,78.7285,79.0195,78.7285,78.9959,64000.0
2014-10-29 14:30:00,100.41,100.5,100.24,100.33,79100.0,78.9802,79.051,78.8465,78.9173,79100.0
2014-10-29 14:40:00,100.33,100.46,100.14,100.19,50900.0,78.9173,79.0195,78.7678,78.8072,50900.0
2014-10-29 14:50:00,100.22,100.36,100.09,100.35,48200.0,78.8308,78.9409,78.7285,78.933,48200.0
2014-10-29 15:00:00,100.34,100.36,100.01,100.02,146600.0,78.9251,78.9409,78.6656,78.6734,146600.0
2014-10-29 15:10:00,100.04,100.26,99.97,100.26,180500.0,78.6892,78.8622,78.6341,78.8622,180500.0
2014-10-29 15:20:00,100.28,100.34,100.18,100.33,167300.0,78.878,78.9251,78.7993,78.9173,167300.0
2014-10-29 15:30:00,100.34,100.65,100.34,100.64,247900.0,78.9251,79.169,78.9251,79.1611,247900.0
2014-10-29 15:40:00,100.64,100.73,100.6,100.63,91300.0,79.1611,79.2319,79.1297,79.1533,91300.0
2014-10-29 15:50:00,100.64,100.66,100.6,100.63,212100.0,79.1611,79.1769,79.1297,79.1533,212100.0
2014-10-30 09:30:00,100.34,100.54,100.21,100.43,132400.0,78.9251,79.0825,78.8229,78.9959,132400.0
2014-10-30 09:40:00,100.42,100.53,100.34,100.52,13200.0,78.9881,79.0746,78.9251,79.0667,13200.0
2014-10-30 09:50:00,100.51,100.62,100.25,100.26,35900.0,79.0589,79.1454,78.8544,78.8622,35900.0
2014-10-30 10:00:00,100.24,100.37,100.15,100.33,40900.0,78.8465,78.9487,78.7757,78.9173,40900.0
2014-10-30 10:10:00,100.31,100.44,100.23,100.42,38300.0,78.9015,79.0038,78.8386,78.9881,38300.0
2014-10-30 10:20:00,100.38,100.52,100.37,100.5,40900.0,78.9566,79.0667,78.9487,79.051,40900.0
2014-10-30 10:30:00,100.5,100.56,100.41,100.42,46700.0,79.051,79.0982,78.9802,78.9881,46700.0
2014-10-30 10:40:00,100.41,100.5,100.35,100.36,15900.0,78.9802,79.051,78.933,78.9409,15900.0
2014-10-30 10:50:00,100.39,100.6,100.39,100.59,30500.0,78.9645,79.1297,78.9645,79.1218,30500.0
2014-10-30 11:00:00,100.59,100.68,100.56,100.59,36500.0,79.1218,79.1926,79.0982,79.1218,36500.0
2014-10-30 11:10:00,100.62,100.72,100.61,100.64,23000.0,79.1454,79.224,79.1375,79.1611,23000.0
2014-10-30 11:20:00,100.67,100.67,100.54,100.58,89200.0,79.1847,79.1847,79.0825,79.1139,89200.0
2014-10-30 11:30:00,100.61,100.69,100.55,100.62,42200.0,79.1375,79.2004,79.0903,79.1454,42200.0
2014-10-30 11:40:00,100.61,100.78,100.59,100.72,63800.0,79.1375,79.2712,79.1218,79.224,63800.0
2014-10-30 11:50:00,100.72,100.81,100.68,100.79,64400.0,79.224,79.2948,79.1926,79.2791,64400.0
2014-10-30 12:00:00,100.78,100.8,100.71,100.74,36900.0,79.2712,79.287,79.2162,79.2398,36900.0
2014-10-30 12:10:00,100.76,100.78,100.67,100.71,40000.0,79.2555,79.2712,79.1847,79.2162,40000.0
2014-10-30 12:20:00,100.71,100.81,100.71,100.79,64600.0,79.2162,79.2948,79.2162,79.2791,64600.0
2014-10-30 12:30:00,100.78,100.89,100.78,100.86,12600.0,79.2712,79.3578,79.2712,79.3342,12600.0
2014-10-30 12:40:00,100.84,100.87,100.82,100.87,25200.0,79.3184,79.342,79.3027,79.342,25200.0
2014-10-30 12:50:00,100.85,100.86,100.82,100.84,12400.0,79.3263,79.3342,79.3027,79.3184,12400.0
2014-10-30 13:00:00,100.87,100.88,100.85,100.86,14800.0,79.342,79.3499,79.3263,79.3342,14800.0
2014-10-30 13:10:00,100.88,101.12,100.88,101.04,30400.0,79.3499,79.5387,79.3499,79.4757,30400.0
2014-10-30 13:20:00,101.05,101.17,101.05,101.12,9700.0,79.4836,79.578,79.4836,79.5387,9700.0
2014-10-30 13:30:00,101.11,101.17,98.1,101.17,5500.0,79.5308,79.578,77.1632,79.578,5500.0
2014-10-30 13:40:00,101.16,101.21,101.13,101.18,67800.0,79.5701,79.6095,79.5465,79.5859,67800.0
2014-10-30 13:50:00,101.19,101.34,101.19,101.28,23300.0,79.5937,79.7117,79.5937,79.6645,23300.0
2014-10-30 14:00:00,101.28,101.35,101.28,101.33,112800.0,79.6645,79.7196,79.6645,79.7039,112800.0
2014-10-30 14:10:00,101.32,101.36,101.17,101.17,62400.0,79.696,79.7275,79.578,79.578,62400.0
2014-10-30 14:20:00,101.14,101.15,101.09,101.09,180000.0,79.5544,79.5623,79.5151,79.5151,180000.0
2014-10-30 14:30:00,101.09,101.14,101.09,101.13,68000.0,79.5151,79.5544,79.5151,79.5465,68000.0
2014-10-30 14:40:00,101.13,101.2,100.99,100.99,54700.0,79.5465,79.6016,79.4364,79.4364,54700.0
2014-10-30 14:50:00,100.99,100.99,100.76,100.81,99300.0,79.4364,79.4364,79.2555,79.2948,99300.0
2014-10-30 15:00:00,100.83,100.92,100.81,100.87,36700.0,79.3106,79.3814,79.2948,79.342,36700.0
2014-10-30 15:10:00,100.86,100.98,100.86,100.94,60900.0,79.3342,79.4286,79.3342,79.3971,60900.0
2014-10-30 15:20:00,100.93,100.97,100.8,100.84,145400.0,79.3892,79.4207,79.287,79.3184,145400.0
2014-10-30 15:30:00,100.86,100.96,100.85,100.89,77100.0,79.3342,79.4128,79.3263,79.3578,77100.0
2014-10-30 15:40:00,100.91,101.02,100.87,101.0,77400.0,79.3735,79.46,79.342,79.4443,77400.0
2014-10-30 15:50:00,101.01,101.15,101.0,101.12,236000.0,79.4522,79.5623,79.4443,79.5387,236000.0
2014-10-31 09:30:00,102.25,102.33,101.85,101.92,171800.0,80.4275,80.4904,80.1129,80.1679,171800.0
2014-10-31 09:40:00,101.92,101.93,101.68,101.71,26700.0,80.1679,80.1758,79.9792,80.0028,26700.0
2014-10-31 09:50:00,101.75,101.82,101.68,101.74,25900.0,80.0342,80.0893,79.9792,80.0264,25900.0
2014-10-31 10:00:00,101.73,101.87,101.73,101.76,23800.0,80.0185,80.1286,80.0185,80.0421,23800.0
2014-10-31 10:10:00,101.74,101.98,101.7,101.96,31100.0,80.0264,80.2151,79.9949,80.1994,31100.0
2014-10-31 10:20:00,101.98,102.06,101.97,102.03,32500.0,80.2151,80.2781,80.2073,80.2545,32500.0
2014-10-31 10:30:00,102.05,102.08,102.0,102.03,16900.0,80.2702,80.2938,80.2309,80.2545,16900.0
2014-10-31 10:40:00,102.03,102.09,101.96,101.99,33300.0,80.2545,80.3017,80.1994,80.223,33300.0
2014-10-31 10:50:00,101.99,102.12,101.99,102.06,18300.0,80.223,80.3253,80.223,80.2781,18300.0
2014-10-31 11:00:00,102.05,102.17,102.0,102.12,19200.0,80.2702,80.3646,80.2309,80.3253,19200.0
2014-10-31 11:10:00,102.12,102.18,102.12,102.16,22000.0,80.3253,80.3724,80.3253,80.3567,22000.0
2014-10-31 11:20:00,102.16,102.24,102.14,102.22,17600.0,80.3567,80.4196,80.341,80.4039,17600.0
2014-10-31 11:30:00,102.22,102.23,102.16,102.16,8700.0,80.4039,80.4118,80.3567,80.3567,8700.0
2014-10-31 11:40:00,102.16,102.21,102.13,102.15,77000.0,80.3567,80.396,80.3331,80.3489,77000.0
2014-10-31 11:50:00,102.16,102.17,102.06,102.13,25200.0,80.3567,80.3646,80.2781,80.3331,25200.0
2014-10-31 12:00:00,102.11,102.11,102.04,102.09,25400.0,80.3174,80.3174,80.2623,80.3017,25400.0
2014-10-31 12:10:00,102.06,102.06,101.98,101.98,13600.0,80.2781,80.2781,80.2151,80.2151,13600.0
2014-10-31 12:20:00,101.99,102.01,101.92,101.97,8700.0,80.223,80.2387,80.1679,80.2073,8700.0
2014-10-31 12:30:00,101.99,102.07,101.98,101.98,9100.0,80.223,80.2859,80.2151,80.2151,9100.0
2014-10-31 12:40:00,101.99,102.04,101.97,102.03,12300.0,80.223,80.2623,80.2073,80.2545,12300.0
2014-10-31 12:50:00,102.05,102.12,102.04,102.11,89600.0,80.2702,80.3253,80.2623,80.3174,89600.0
2014-10-31 13:00:00,102.12,102.15,102.06,102.09,11300.0,80.3253,80.3489,80.2781,80.3017,11300.0
2014-10-31 13:10:00,102.09,102.11,102.08,102.11,7500.0,80.3017,80.3174,80.2938,80.3174,7500.0
2014-10-31 13:20:00,102.1,102.13,102.07,102.07,45800.0,80.3095,80.3331,80.2859,80.2859,45800.0
2014-10-31 13:30:00,102.1,102.1,102.01,102.02,19700.0,80.3095,80.3095,80.2387,80.2466,19700.0
2014-10-31 13:40:00,102.03,102.09,102.02,102.06,15200.0,80.2545,80.3017,80.2466,80.2781,15200.0
2014-10-31 13:50:00,102.05,102.05,101.98,102.0,66700.0,80.2702,80.2702,80.2151,80.2309,66700.0
2014-10-31 14:00:00,102.0,102.08,102.0,102.07,34600.0,80.2309,80.2938,80.2309,80.2859,34600.0
2014-10-31 14:10:00,102.06,102.13,102.06,102.1,10100.0,80.2781,80.3331,80.2781,80.3095,10100.0
2014-10-31 14:20:00,102.1,102.12,102.08,102.09,13500.0,80.3095,80.3253,80.2938,80.3017,13500.0
2014-10-31 14:30:00,102.1,102.11,102.07,102.08,18400.0,80.3095,80.3174,80.2859,80.2938,18400.0
2014-10-31 14:40:00,102.09,102.11,101.98,101.99,82500.0,80.3017,80.3174,80.2151,80.223,82500.0
2014-10-31 14:50:00,101.99,102.06,101.99,102.06,113800.0,80.223,80.2781,80.223,80.2781,113800.0
2014-10-31 15:00:00,102.06,102.07,101.99,102.02,189800.0,80.2781,80.2859,80.223,80.2466,189800.0
2014-10-31 15:10:00,102.01,102.01,101.97,101.98,118300.0,80.2387,80.2387,80.2073,80.2151,118300.0
2014-10-31 15:20:00,101.98,102.08,101.95,102.06,229200.0,80.2151,80.2938,80.1915,80.2781,229200.0
2014-10-31 15:30:00,102.07,102.13,102.06,102.09,332800.0,80.2859,80.3331,80.2781,80.3017,332800.0
2014-10-31 15:40:00,102.1,102.2,102.09,102.19,110900.0,80.3095,80.3882,80.3017,80.3803,110900.0
2014-10-31 15:50:00,102.19,102.29,102.18,102.22,937300.0,80.3803,80.459,80.3724,80.4039,937300.0
2014-11-03 09:30:00,102.3,102.38,102.18,102.22,242200.0,80.4668,80.5298,80.3724,80.4039,242200.0
2014-11-03 09:40:00,102.24,102.26,102.17,102.2,30900.0,80.4196,80.4354,80.3646,80.3882,30900.0
2014-11-03 09:50:00,102.21,102.35,102.2,102.27,7000.0,80.396,80.5062,80.3882,80.4432,7000.0
2014-11-03 10:00:00,102.26,102.4,102.21,102.22,42100.0,80.4354,80.5455,80.396,80.4039,42100.0
2014-11-03 10:10:00,102.23,102.3,102.17,102.18,30300.0,80.4118,80.4668,80.3646,80.3724,30300.0
2014-11-03 10:20:00,102.16,102.17,102.08,102.16,141700.0,80.3567,80.3646,80.2938,80.3567,141700.0
2014-11-03 10:30:00,102.15,102.28,102.13,102.23,48100.0,80.3489,80.4511,80.3331,80.4118,48100.0
2014-11-03 10:40:00,102.24,102.26,102.17,102.17,9200.0,80.4196,80.4354,80.3646,80.3646,9200.0
2014-11-03 10:50:00,102.15,102.36,102.15,102.35,41100.0,80.3489,80.514,80.3489,80.5062,41100.0
2014-11-03 11:00:00,102.35,102.39,102.3,102.35,30400.0,80.5062,80.5376,80.4668,80.5062,30400.0
2014-11-03 11:10:00,102.34,102.39,102.29,102.29,28800.0,80.4983,80.5376,80.459,80.459,28800.0
2014-11-03 11:20:00,102.3,102.34,102.28,102.32,18700.0,80.4668,80.4983,80.4511,80.4826,18700.0
2014-11-03 11:30:00,102.34,102.38,102.27,102.33,21300.0,80.4983,80.5298,80.4432,80.4904,21300.0
2014-11-03 11:40:00,102.33,102.44,102.33,102.42,46600.0,80.4904,80.577,80.4904,80.5612,46600.0
2014-11-03 11:50:00,102.42,102.42,102.37,102.41,58000.0,80.5612,80.5612,80.5219,80.5534,58000.0
2014-11-03 12:00:00,102.43,102.47,102.39,102.47,11400.0,80.5691,80.6006,80.5376,80.6006,11400.0
2014-11-03 12:10:00,102.48,102.48,102.41,102.43,16600.0,80.6084,80.6084,80.5534,80.5691,16600.0
2014-11-03 12:20:00,102.43,102.46,102.42,102.46,2100.0,80.5691,80.5927,80.5612,80.5927,2100.0
2014-11-03 12:30:00,102.47,102.48,102.43,102.44,9900.0,80.6006,80.6084,80.5691,80.577,9900.0
2014-11-03 12:40:00,102.43,102.49,102.43,102.48,30600.0,80.5691,80.6163,80.5691,80.6084,30600.0
2014-11-03 12:50:00,102.48,102.68,102.46,102.66,28200.0,80.6084,80.7657,80.5927,80.75,28200.0
2014-11-03 13:00:00,102.65,102.65,102.57,102.61,31700.0,80.7421,80.7421,80.6792,80.7107,31700.0
2014-11-03 13:10:00,102.61,102.64,102.6,102.61,66000.0,80.7107,80.7343,80.7028,80.7107,66000.0
2014-11-03 13:20:00,102.62,102.66,102.59,102.65,17300.0,80.7185,80.75,80.6949,80.7421,17300.0
2014-11-03 13:30:00,102.65,102.69,102.63,102.65,11300.0,80.7421,80.7736,80.7264,80.7421,11300.0
2014-11-03 13:40:00,102.65,102.66,102.58,102.58,29700.0,80.7421,80.75,80.6871,80.6871,29700.0
2014-11-03 13:50:00,102.58,102.62,102.56,102.57,20700.0,80.6871,80.7185,80.6713,80.6792,20700.0
2014-11-03 14:00:00,102.56,102.58,102.48,102.49,24800.0,80.6713,80.6871,80.6084,80.6163,24800.0
2014-11-03 14:10:00,102.5,102.57,102.5,102.53,14600.0,80.6242,80.6792,80.6242,80.6477,14600.0
2014-11-03 14:20:00,102.51,102.52,102.4,102.41,43500.0,80.632,80.6399,80.5455,80.5534,43500.0
2014-11-03 14:30:00,102.39,102.4,102.23,102.3,186900.0,80.5376,80.5455,80.4118,80.4668,186900.0
2014-11-03 14:40:00,102.3,102.3,102.19,102.23,88100.0,80.4668,80.4668,80.3803,80.4118,88100.0
2014-11-03 14:50:00,102.25,102.29,102.2,102.24,55400.0,80.4275,80.459,80.3882,80.4196,55400.0
2014-11-03 15:00:00,102.22,102.32,102.22,102.28,15000.0,80.4039,80.4826,80.4039,80.4511,15000.0
2014-11-03 15:10:00,102.29,102.3,102.2,102.21,66800.0,80.459,80.4668,80.3882,80.396,66800.0
2014-11-03 15:20:00,102.2,102.22,102.06,102.07,120700.0,80.3882,80.4039,80.2781,80.2859,120700.0
2014-11-03 15:30:00,102.06,102.18,102.06,102.12,91000.0,80.2781,80.3724,80.2781,80.3253,91000.0
2014-11-03 15:40:00,102.13,102.22,102.09,102.16,37000.0,80.3331,80.4039,80.3017,80.3567,37000.0
2014-11-03 15:50:00,102.14,102.26,102.12,102.23,48700.0,80.341,80.4354,80.3253,80.4118,48700.0
2014-11-04 09:30:00,102.09,102.2,102.0,102.15,46400.0,80.3017,80.3882,80.2309,80.3489,46400.0
2014-11-04 09:40:00,102.16,102.16,101.95,102.08,44000.0,80.3567,80.3567,80.1915,80.2938,44000.0
2014-11-04 09:50:00,102.04,102.14,102.02,102.09,20600.0,80.2623,80.341,80.2466,80.3017,20600.0
2014-11-04 10:00:00,102.12,102.19,102.08,102.09,26900.0,80.3253,80.3803,80.2938,80.3017,26900.0
2014-11-04 10:10:00,102.11,102.13,101.95,102.03,36000.0,80.3174,80.3331,80.1915,80.2545,36000.0
2014-11-04 10:20:00,102.02,102.1,101.86,101.87,35600.0,80.2466,80.3095,80.1207,80.1286,35600.0
2014-11-04 10:30:00,101.84,101.88,101.75,101.79,29300.0,80.105,80.1365,80.0342,80.0657,29300.0
2014-11-04 10:40:00,101.79,101.87,101.71,101.72,54200.0,80.0657,80.1286,80.0028,80.0106,54200.0
2014-11-04 10:50:00,101.71,101.76,101.57,101.58,36400.0,80.0028,80.0421,79.8926,79.9005,36400.0
2014-11-04 11:00:00,101.56,101.64,101.5,101.52,37300.0,79.8848,79.9477,79.8376,79.8533,37300.0
2014-11-04 11:10:00,101.51,101.61,101.48,101.58,55300.0,79.8454,79.9241,79.8218,79.9005,55300.0
2014-11-04 11:20:00,101.58,101.69,101.52,101.67,247300.0,79.9005,79.987,79.8533,79.9713,247300.0
2014-11-04 11:30:00,101.65,101.67,101.6,101.64,40400.0,79.9556,79.9713,79.9162,79.9477,40400.0
2014-11-04 11:40:00,101.62,101.63,101.55,101.63,19200.0,79.932,79.9398,79.8769,79.9398,19200.0
2014-11-04 11:50:00,101.63,101.65,101.58,101.62,21400.0,79.9398,79.9556,79.9005,79.932,21400.0
2014-11-04 12:00:00,101.63,101.85,101.63,101.84,16500.0,79.9398,80.1129,79.9398,80.105,16500.0
2014-11-04 12:10:00,101.83,101.87,101.81,101.85,9200.0,80.0971,80.1286,80.0814,80.1129,9200.0
2014-11-04 12:20:00,101.83,101.9,101.83,101.88,39300.0,80.0971,80.1522,80.0971,80.1365,39300.0
2014-11-04 12:30:00,101.88,101.9,101.83,101.83,25300.0,80.1365,80.1522,80.0971,80.0971,25300.0
2014-11-04 12:40:00,101.85,102.0,101.83,102.0,56100.0,80.1129,80.2309,80.0971,80.2309,56100.0
2014-11-04 12:50:00,101.96,101.98,101.93,101.93,10400.0,80.1994,80.2151,80.1758,80.1758,10400.0
2014-11-04 13:00:00,101.93,101.95,101.86,101.87,10300.0,80.1758,80.1915,80.1207,80.1286,10300.0
2014-11-04 13:10:00,101.87,101.89,101.81,101.81,9900.0,80.1286,80.1443,80.0814,80.0814,9900.0
2014-11-04 13:20:00,101.8,101.84,101.73,101.8,15400.0,80.0735,80.105,80.0185,80.0735,15400.0
2014-11-04 13:30:00,101.81,101.82,101.75,101.8,32700.0,80.0814,80.0893,80.0342,80.0735,32700.0
2014-11-04 13:40:00,101.8,101.88,101.79,101.88,94900.0,80.0735,80.1365,80.0657,80.1365,94900.0
2014-11-04 13:50:00,101.88,102.12,101.88,102.08,126800.0,80.1365,80.3253,80.1365,80.2938,126800.0
2014-11-04 14:00:00,102.08,102.11,101.98,102.0,14100.0,80.2938,80.3174,80.2151,80.2309,14100.0
2014-11-04 14:10:00,102.01,102.05,101.98,101.99,14400.0,80.2387,80.2702,80.2151,80.223,14400.0
2014-11-04 14:20:00,101.98,102.0,101.91,101.91,40400.0,80.2151,80.2309,80.1601,80.1601,40400.0
2014-11-04 14:30:00,101.92,101.98,101.88,101.96,17100.0,80.1679,80.2151,80.1365,80.1994,17100.0
2014-11-04 14:40:00,101.97,101.97,101.84,101.89,31100.0,80.2073,80.2073,80.105,80.1443,31100.0
2014-11-04 14:50:00,101.87,102.03,101.86,102.03,39700.0,80.1286,80.2545,80.1207,80.2545,39700.0
2014-11-04 15:00:00,102.04,102.06,101.96,102.01,43000.0,80.2623,80.2781,80.1994,80.2387,43000.0
2014-11-04 15:10:00,102.02,102.02,101.96,101.99,53900.0,80.2466,80.2466,80.1994,80.223,53900.0
2014-11-04 15:20:00,102.01,102.06,101.88,101.94,33000.0,80.2387,80.2781,80.1365,80.1837,33000.0
2014-11-04 15:30:00,101.94,101.98,101.91,101.91,28100.0,80.1837,80.2151,80.1601,80.1601,28100.0
2014-11-04 15:40:00,101.91,102.02,101.9,102.0,25100.0,80.1601,80.2466,80.1522,80.2309,25100.0
2014-11-04 15:50:00,102.01,102.04,101.97,102.0,80400.0,80.2387,80.2623,80.2073,80.2309,80400.0
2014-11-05 09:30:00,102.59,102.64,102.48,102.55,311200.0,80.6949,80.7343,80.6084,80.6635,311200.0
2014-11-05 09:40:00,102.44,102.46,102.39,102.39,39500.0,80.577,80.5927,80.5376,80.5376,39500.0
2014-11-05 09:50:00,102.38,102.48,102.38,102.46,49300.0,80.5298,80.6084,80.5298,80.5927,49300.0
2014-11-05 10:00:00,102.45,102.49,102.34,102.49,207000.0,80.5848,80.6163,80.4983,80.6163,207000.0
2014-11-05 10:10:00,102.47,102.54,102.44,102.52,43600.0,80.6006,80.6556,80.577,80.6399,43600.0
2014-11-05 10:20:00,102.51,102.52,102.33,102.4,14300.0,80.632,80.6399,80.4904,80.5455,14300.0
2014-11-05 10:30:00,102.4,102.44,102.28,102.39,36800.0,80.5455,80.577,80.4511,80.5376,36800.0
2014-11-05 10:40:00,102.38,102.47,102.35,102.44,20800.0,80.5298,80.6006,80.5062,80.577,20800.0
2014-11-05 10:50:00,102.45,102.5,102.42,102.5,39200.0,80.5848,80.6242,80.5612,80.6242,39200.0
2014-11-05 11:00:00,102.52,102.63,102.49,102.54,12600.0,80.6399,80.7264,80.6163,80.6556,12600.0
2014-11-05 11:10:00,102.51,102.58,102.51,102.55,7500.0,80.632,80.6871,80.632,80.6635,7500.0
2014-11-05 11:20:00,102.55,102.57,102.47,102.52,33000.0,80.6635,80.6792,80.6006,80.6399,33000.0
2014-11-05 11:30:00,102.53,102.59,102.46,102.47,27500.0,80.6477,80.6949,80.5927,80.6006,27500.0
2014-11-05 11:40:00,102.49,102.57,102.48,102.57,14900.0,80.6163,80.6792,80.6084,80.6792,14900.0
2014-11-05 11:50:00,102.58,102.64,102.53,102.63,12500.0,80.6871,80.7343,80.6477,80.7264,12500.0
2014-11-05 12:00:00,102.62,102.69,102.62,102.66,38000.0,80.7185,80.7736,80.7185,80.75,38000.0
2014-11-05 12:10:00,102.64,102.66,102.6,102.63,5800.0,80.7343,80.75,80.7028,80.7264,5800.0
2014-11-05 12:20:00,102.64,102.65,102.57,102.58,12100.0,80.7343,80.7421,80.6792,80.6871,12100.0
2014-11-05 12:30:00,102.61,102.65,102.59,102.64,9500.0,80.7107,80.7421,80.6949,80.7343,9500.0
2014-11-05 12:40:00,102.66,102.7,102.64,102.64,7500.0,80.75,80.7815,80.7343,80.7343,7500.0
2014-11-05 12:50:00,102.66,102.69,102.65,102.68,20900.0,80.75,80.7736,80.7421,80.7657,20900.0
2014-11-05 13:00:00,102.67,102.71,102.67,102.71,30800.0,80.7579,80.7893,80.7579,80.7893,30800.0
2014-11-05 13:10:00,102.7,102.74,102.65,102.65,14900.0,80.7815,80.8129,80.7421,80.7421,14900.0
2014-11-05 13:20:00,102.63,102.69,102.63,102.65,31000.0,80.7264,80.7736,80.7264,80.7421,31000.0
2014-11-05 13:30:00,102.65,102.68,102.51,102.52,25700.0,80.7421,80.7657,80.632,80.6399,25700.0
2014-11-05 13:40:00,102.51,102.54,102.42,102.49,14100.0,80.632,80.6556,80.5612,80.6163,14100.0
2014-11-05 13:50:00,102.48,102.51,102.46,102.49,16400.0,80.6084,80.632,80.5927,80.6163,16400.0
2014-11-05 14:00:00,102.5,102.54,102.45,102.46,11100.0,80.6242,80.6556,80.5848,80.5927,11100.0
2014-11-05 14:10:00,102.49,102.63,102.49,102.63,24200.0,80.6163,80.7264,80.6163,80.7264,24200.0
2014-11-05 14:20:00,102.66,102.68,102.64,102.65,7200.0,80.75,80.7657,80.7343,80.7421,7200.0
2014-11-05 14:30:00,102.65,102.68,102.62,102.66,22100.0,80.7421,80.7657,80.7185,80.75,22100.0
2014-11-05 14:40:00,102.66,102.67,102.62,102.64,56000.0,80.75,80.7579,80.7185,80.7343,56000.0
2014-11-05 14:50:00,102.64,102.72,102.64,102.72,13900.0,80.7343,80.7972,80.7343,80.7972,13900.0
2014-11-05 15:00:00,102.73,102.77,102.68,102.72,14300.0,80.8051,80.8365,80.7657,80.7972,14300.0
2014-11-05 15:10:00,102.71,102.72,102.69,102.7,4600.0,80.7893,80.7972,80.7736,80.7815,4600.0
2014-11-05 15:20:00,102.7,102.71,102.6,102.67,19900.0,80.7815,80.7893,80.7028,80.7579,19900.0
2014-11-05 15:30:00,102.66,102.73,102.63,102.7,13000.0,80.75,80.8051,80.7264,80.7815,13000.0
2014-11-05 15:40:00,102.7,102.77,102.69,102.77,26500.0,80.7815,80.8365,80.7736,80.8365,26500.0
2014-11-05 15:50:00,102.78,102.83,102.74,102.81,183000.0,80.8444,80.8837,80.8129,80.868,183000.0
2014-11-06 09:30:00,102.68,102.99,102.68,102.81,131600.0,80.7657,81.0096,80.7657,80.868,131600.0
2014-11-06 09:40:00,102.81,102.94,102.79,102.89,70300.0,80.868,80.9702,80.8523,80.9309,70300.0
2014-11-06 09:50:00,102.89,102.91,102.64,102.69,14400.0,80.9309,80.9466,80.7343,80.7736,14400.0
2014-11-06 10:00:00,102.73,102.74,102.56,102.6,48800.0,80.8051,80.8129,80.6713,80.7028,48800.0
2014-11-06 10:10:00,102.6,102.62,102.35,102.48,1175200.0,80.7028,80.7185,80.5062,80.6084,1175200.0
2014-11-06 10:20:00,102.49,102.64,102.49,102.58,17500.0,80.6163,80.7343,80.6163,80.6871,17500.0
2014-11-06 10:30:00,102.56,102.71,102.48,102.68,118400.0,80.6713,80.7893,80.6084,80.7657,118400.0
2014-11-06 10:40:00,102.68,102.83,102.68,102.81,69700.0,80.7657,80.8837,80.7657,80.868,69700.0
2014-11-06 10:50:00,102.8,102.82,102.77,102.82,11700.0,80.8601,80.8759,80.8365,80.8759,11700.0
2014-11-06 11:00:00,102.8,102.89,102.79,102.88,18800.0,80.8601,80.9309,80.8523,80.9231,18800.0
2014-11-06 11:10:00,102.83,102.95,102.79,102.94,29000.0,80.8837,80.9781,80.8523,80.9702,29000.0
2014-11-06 11:20:00,102.94,102.98,102.91,102.92,17800.0,80.9702,81.0017,80.9466,80.9545,17800.0
2014-11-06 11:30:00,102.95,102.96,102.87,102.93,71900.0,80.9781,80.986,80.9152,80.9624,71900.0
2014-11-06 11:40:00,102.93,103.05,102.92,102.97,14400.0,80.9624,81.0568,80.9545,80.9938,14400.0
2014-11-06 11:50:00,102.98,103.01,102.89,102.95,31600.0,81.0017,81.0253,80.9309,80.9781,31600.0
2014-11-06 12:00:00,102.93,102.95,102.89,102.91,14100.0,80.9624,80.9781,80.9309,80.9466,14100.0
2014-11-06 12:10:00,102.9,103.01,102.89,103.01,34400.0,80.9388,81.0253,80.9309,81.0253,34400.0
2014-11-06 12:20:00,103.01,103.03,102.97,103.02,20900.0,81.0253,81.041,80.9938,81.0332,20900.0
2014-11-06 12:30:00,103.01,103.01,102.93,102.95,38600.0,81.0253,81.0253,80.9624,80.9781,38600.0
2014-11-06 12:40:00,102.92,103.03,102.92,103.02,13900.0,80.9545,81.041,80.9545,81.0332,13900.0
2014-11-06 12:50:00,103.03,103.06,103.0,103.02,25000.0,81.041,81.0646,81.0174,81.0332,25000.0
2014-11-06 13:00:00,103.03,103.06,102.99,103.01,14300.0,81.041,81.0646,81.0096,81.0253,14300.0
2014-11-06 13:10:00,103.0,103.03,102.99,103.0,49500.0,81.0174,81.041,81.0096,81.0174,49500.0
2014-11-06 13:20:00,103.02,103.1,103.01,103.08,43500.0,81.0332,81.0961,81.0253,81.0804,43500.0
2014-11-06 13:30:00,103.09,103.13,103.08,103.12,27600.0,81.0882,81.1197,81.0804,81.1118,27600.0
2014-11-06 13:40:00,103.13,103.14,103.04,103.04,19000.0,81.1197,81.1276,81.0489,81.0489,19000.0
2014-11-06 13:50:00,103.05,103.11,103.05,103.11,12500.0,81.0568,81.104,81.0568,81.104,12500.0
2014-11-06 14:00:00,103.08,103.09,103.04,103.04,13500.0,81.0804,81.0882,81.0489,81.0489,13500.0
2014-11-06 14:10:00,103.04,103.07,103.02,103.05,44500.0,81.0489,81.0725,81.0332,81.0568,44500.0
2014-11-06 14:20:00,103.05,103.1,103.04,103.08,17100.0,81.0568,81.0961,81.0489,81.0804,17100.0
2014-11-06 14:30:00,103.08,103.09,103.0,103.04,26200.0,81.0804,81.0882,81.0174,81.0489,26200.0
2014-11-06 14:40:00,103.04,103.09,103.03,103.08,29800.0,81.0489,81.0882,81.041,81.0804,29800.0
2014-11-06 14:50:00,103.07,103.14,103.07,103.12,40400.0,81.0725,81.1276,81.0725,81.1118,40400.0
2014-11-06 15:00:00,103.1,103.11,103.0,103.03,25700.0,81.0961,81.104,81.0174,81.041,25700.0
2014-11-06 15:10:00,103.03,103.08,103.02,103.07,21000.0,81.041,81.0804,81.0332,81.0725,21000.0
2014-11-06 15:20:00,103.07,103.11,103.06,103.09,16200.0,81.0725,81.104,81.0646,81.0882,16200.0
2014-11-06 15:30:00,103.11,103.15,103.08,103.11,77100.0,81.104,81.1354,81.0804,81.104,77100.0
2014-11-06 15:40:00,103.1,103.19,103.09,103.19,45300.0,81.0961,81.1669,81.0882,81.1669,45300.0
2014-11-06 15:50:00,103.19,103.19,103.12,103.16,103300.0,81.1669,81.1669,81.1118,81.1433,103300.0
2014-11-07 09:30:00,103.19,103.19,102.98,103.15,49500.0,81.1669,81.1669,81.0017,81.1354,49500.0
2014-11-07 09:40:00,103.16,103.16,102.99,103.12,59500.0,81.1433,81.1433,81.0096,81.1118,59500.0
2014-11-07 09:50:00,103.09,103.1,102.95,103.09,39000.0,81.0882,81.0961,80.9781,81.0882,39000.0
2014-11-07 10:00:00,103.05,103.25,103.03,103.25,26300.0,81.0568,81.2141,81.041,81.2141,26300.0
2014-11-07 10:10:00,103.24,103.27,103.15,103.24,37600.0,81.2062,81.2298,81.1354,81.2062,37600.0
2014-11-07 10:20:00,103.22,103.23,103.13,103.16,35700.0,81.1905,81.1984,81.1197,81.1433,35700.0
2014-11-07 10:30:00,103.15,103.21,103.03,103.21,62500.0,81.1354,81.1826,81.041,81.1826,62500.0
2014-11-07 10:40:00,103.2,103.3,103.17,103.27,29500.0,81.1748,81.2534,81.1512,81.2298,29500.0
2014-11-07 10:50:00,103.28,103.4,103.28,103.37,28100.0,81.2377,81.3321,81.2377,81.3085,28100.0
2014-11-07 11:00:00,103.39,103.42,103.37,103.37,15100.0,81.3242,81.3478,81.3085,81.3085,15100.0
2014-11-07 11:10:00,103.38,103.42,103.34,103.42,9300.0,81.3163,81.3478,81.2849,81.3478,9300.0
2014-11-07 11:20:00,103.41,103.44,103.39,103.43,11400.0,81.3399,81.3635,81.3242,81.3557,11400.0
2014-11-07 11:30:00,103.46,103.46,103.38,103.42,16400.0,81.3793,81.3793,81.3163,81.3478,16400.0
2014-11-07 11:40:00,103.42,103.42,103.37,103.39,8100.0,81.3478,81.3478,81.3085,81.3242,8100.0
2014-11-07 11:50:00,103.39,103.41,103.36,103.37,12300.0,81.3242,81.3399,81.3006,81.3085,12300.0
2014-11-07 12:00:00,103.35,103.39,103.3,103.38,17900.0,81.2927,81.3242,81.2534,81.3163,17900.0
2014-11-07 12:10:00,103.38,103.4,103.35,103.4,5300.0,81.3163,81.3321,81.2927,81.3321,5300.0
2014-11-07 12:20:00,103.4,103.43,103.38,103.41,11200.0,81.3321,81.3557,81.3163,81.3399,11200.0
2014-11-07 12:30:00,103.39,103.4,103.36,103.37,8100.0,81.3242,81.3321,81.3006,81.3085,8100.0
2014-11-07 12:40:00,103.39,103.39,103.33,103.36,16000.0,81.3242,81.3242,81.277,81.3006,16000.0
2014-11-07 12:50:00,103.35,103.35,103.31,103.35,18000.0,81.2927,81.2927,81.2613,81.2927,18000.0
2014-11-07 13:00:00,103.33,103.39,103.33,103.36,7400.0,81.277,81.3242,81.277,81.3006,7400.0
2014-11-07 13:10:00,103.34,103.37,103.33,103.34,23100.0,81.2849,81.3085,81.277,81.2849,23100.0
2014-11-07 13:20:00,103.33,103.37,103.33,103.37,28000.0,81.277,81.3085,81.277,81.3085,28000.0
2014-11-07 13:30:00,103.37,103.43,103.37,103.38,15900.0,81.3085,81.3557,81.3085,81.3163,15900.0
2014-11-07 13:40:00,103.37,103.4,103.36,103.39,24700.0,81.3085,81.3321,81.3006,81.3242,24700.0
2014-11-07 13:50:00,103.4,103.4,103.33,103.34,19100.0,81.3321,81.3321,81.277,81.2849,19100.0
2014-11-07 14:00:00,103.34,103.37,103.33,103.37,18200.0,81.2849,81.3085,81.277,81.3085,18200.0
2014-11-07 14:10:00,103.36,103.37,103.34,103.36,21200.0,81.3006,81.3085,81.2849,81.3006,21200.0
2014-11-07 14:20:00,103.35,103.36,103.26,103.29,49200.0,81.2927,81.3006,81.222,81.2455,49200.0
2014-11-07 14:30:00,103.28,103.29,103.23,103.29,31700.0,81.2377,81.2455,81.1984,81.2455,31700.0
2014-11-07 14:40:00,103.29,103.32,103.27,103.28,16300.0,81.2455,81.2691,81.2298,81.2377,16300.0
2014-11-07 14:50:00,103.28,103.28,103.16,103.17,9900.0,81.2377,81.2377,81.1433,81.1512,9900.0
2014-11-07 15:00:00,103.2,103.27,103.2,103.21,19900.0,81.1748,81.2298,81.1748,81.1826,19900.0
2014-11-07 15:10:00,103.2,103.22,103.08,103.14,29600.0,81.1748,81.1905,81.0804,81.1276,29600.0
2014-11-07 15:20:00,103.13,103.14,103.07,103.07,15100.0,81.1197,81.1276,81.0725,81.0725,15100.0
2014-11-07 15:30:00,103.07,103.13,103.04,103.11,14000.0,81.0725,81.1197,81.0489,81.104,14000.0
2014-11-07 15:40:00,103.12,103.26,103.11,103.23,51000.0,81.1118,81.222,81.104,81.1984,51000.0
2014-11-07 15:50:00,103.23,103.33,103.2,103.32,44900.0,81.1984,81.277,81.1748,81.2691,44900.0
2014-11-10 09:30:00,103.37,103.44,103.32,103.44,136600.0,81.3085,81.3635,81.2691,81.3635,136600.0
2014-11-10 09:40:00,103.44,103.45,103.35,103.38,189400.0,81.3635,81.3714,81.2927,81.3163,189400.0
2014-11-10 09:50:00,103.38,103.45,103.31,103.39,142100.0,81.3163,81.3714,81.2613,81.3242,142100.0
2014-11-10 10:00:00,103.39,103.41,103.35,103.39,52200.0,81.3242,81.3399,81.2927,81.3242,52200.0
2014-11-10 10:10:00,103.38,103.41,103.33,103.34,109700.0,81.3163,81.3399,81.277,81.2849,109700.0
2014-11-10 10:20:00,103.33,103.33,103.22,103.26,82400.0,81.277,81.277,81.1905,81.222,82400.0
2014-11-10 10:30:00,103.27,103.36,103.26,103.35,52500.0,81.2298,81.3006,81.222,81.2927,52500.0
2014-11-10 10:40:00,103.38,103.56,103.37,103.53,71900.0,81.3163,81.4579,81.3085,81.4343,71900.0
2014-11-10 10:50:00,103.53,103.58,103.5,103.56,11200.0,81.4343,81.4737,81.4107,81.4579,11200.0
2014-11-10 11:00:00,103.57,103.58,103.5,103.54,49400.0,81.4658,81.4737,81.4107,81.4422,49400.0
2014-11-10 11:10:00,103.54,103.54,103.47,103.5,46500.0,81.4422,81.4422,81.3871,81.4107,46500.0
2014-11-10 11:20:00,103.49,103.55,103.46,103.54,143200.0,81.4029,81.4501,81.3793,81.4422,143200.0
2014-11-10 11:30:00,103.56,103.6,103.53,103.58,163900.0,81.4579,81.4894,81.4343,81.4737,163900.0
2014-11-10 11:40:00,103.58,103.61,103.5,103.54,182200.0,81.4737,81.4973,81.4107,81.4422,182200.0
2014-11-10 11:50:00,103.54,103.56,103.48,103.48,60000.0,81.4422,81.4579,81.395,81.395,60000.0
2014-11-10 12:00:00,103.51,103.52,103.48,103.48,56200.0,81.4186,81.4265,81.395,81.395,56200.0
2014-11-10 12:10:00,103.48,103.48,103.42,103.45,155000.0,81.395,81.395,81.3478,81.3714,155000.0
2014-11-10 12:20:00,103.47,103.48,103.44,103.46,27100.0,81.3871,81.395,81.3635,81.3793,27100.0
2014-11-10 12:30:00,103.47,103.49,103.44,103.44,38300.0,81.3871,81.4029,81.3635,81.3635,38300.0
2014-11-10 12:40:00,103.48,103.49,103.45,103.48,17400.0,81.395,81.4029,81.3714,81.395,17400.0
2014-11-10 12:50:00,103.48,103.51,103.45,103.5,14700.0,81.395,81.4186,81.3714,81.4107,14700.0
2014-11-10 13:00:00,103.5,103.52,103.46,103.5,38200.0,81.4107,81.4265,81.3793,81.4107,38200.0
2014-11-10 13:10:00,103.51,103.53,103.5,103.52,19300.0,81.4186,81.4343,81.4107,81.4265,19300.0
2014-11-10 13:20:00,103.53,103.55,103.51,103.53,27300.0,81.4343,81.4501,81.4186,81.4343,27300.0
2014-11-10 13:30:00,103.56,103.57,103.48,103.49,42400.0,81.4579,81.4658,81.395,81.4029,42400.0
2014-11-10 13:40:00,103.48,103.51,103.47,103.47,66000.0,81.395,81.4186,81.3871,81.3871,66000.0
2014-11-10 13:50:00,103.47,103.47,103.39,103.43,21500.0,81.3871,81.3871,81.3242,81.3557,21500.0
2014-11-10 14:00:00,103.42,103.46,103.41,103.46,21800.0,81.3478,81.3793,81.3399,81.3793,21800.0
2014-11-10 14:10:00,103.47,103.48,103.45,103.46,17400.0,81.3871,81.395,81.3714,81.3793,17400.0
2014-11-10 14:20:00,103.47,103.51,103.45,103.47,35100.0,81.3871,81.4186,81.3714,81.3871,35100.0
2014-11-10 14:30:00,103.47,103.49,103.41,103.43,7800.0,81.3871,81.4029,81.3399,81.3557,7800.0
2014-11-10 14:40:00,103.43,103.47,103.43,103.45,14500.0,81.3557,81.3871,81.3557,81.3714,14500.0
2014-11-10 14:50:00,103.45,103.51,103.45,103.51,18100.0,81.3714,81.4186,81.3714,81.4186,18100.0
2014-11-10 15:00:00,103.52,103.58,103.5,103.54,19700.0,81.4265,81.4737,81.4107,81.4422,19700.0
2014-11-10 15:10:00,103.54,103.6,103.54,103.54,14200.0,81.4422,81.4894,81.4422,81.4422,14200.0
2014-11-10 15:20:00,103.54,103.58,103.53,103.53,33300.0,81.4422,81.4737,81.4343,81.4343,33300.0
2014-11-10 15:30:00,103.53,103.53,103.48,103.51,40000.0,81.4343,81.4343,81.395,81.4186,40000.0
2014-11-10 15:40:00,103.51,103.55,103.49,103.54,59400.0,81.4186,81.4501,81.4029,81.4422,59400.0
2014-11-10 15:50:00,103.54,103.58,103.5,103.58,47600.0,81.4422,81.4737,81.4107,81.4737,47600.0
2014-11-11 09:30:00,103.67,103.69,103.53,103.54,84900.0,81.5444,81.5602,81.4343,81.4422,84900.0
2014-11-11 09:40:00,103.56,103.6,103.5,103.56,21400.0,81.4579,81.4894,81.4107,81.4579,21400.0
2014-11-11 09:50:00,103.57,103.67,103.57,103.61,10600.0,81.4658,81.5444,81.4658,81.4973,10600.0
2014-11-11 10:00:00,103.62,103.7,103.62,103.64,33100.0,81.5051,81.568,81.5051,81.5208,33100.0
2014-11-11 10:10:00,103.64,103.65,103.57,103.6,30500.0,81.5208,81.5287,81.4658,81.4894,30500.0
2014-11-11 10:20:00,103.61,103.71,103.61,103.68,18300.0,81.4973,81.5759,81.4973,81.5523,18300.0
2014-11-11 10:30:00,103.68,103.7,103.64,103.64,78900.0,81.5523,81.568,81.5208,81.5208,78900.0
2014-11-11 10:40:00,103.64,103.71,103.64,103.68,15000.0,81.5208,81.5759,81.5208,81.5523,15000.0
2014-11-11 10:50:00,103.69,103.74,103.69,103.74,91600.0,81.5602,81.5995,81.5602,81.5995,91600.0
2014-11-11 11:00:00,103.73,103.73,103.64,103.68,69500.0,81.5916,81.5916,81.5208,81.5523,69500.0
2014-11-11 11:10:00,103.67,103.76,103.67,103.69,21300.0,81.5444,81.6152,81.5444,81.5602,21300.0
2014-11-11 11:20:00,103.7,103.71,103.65,103.65,110800.0,81.568,81.5759,81.5287,81.5287,110800.0
2014-11-11 11:30:00,103.67,103.69,103.61,103.62,68500.0,81.5444,81.5602,81.4973,81.5051,68500.0
2014-11-11 11:40:00,103.61,103.63,103.59,103.63,10300.0,81.4973,81.513,81.4815,81.513,10300.0
2014-11-11 11:50:00,103.63,103.64,103.6,103.61,7700.0,81.513,81.5208,81.4894,81.4973,7700.0
2014-11-11 12:00:00,103.62,103.64,103.55,103.55,9100.0,81.5051,81.5208,81.4501,81.4501,9100.0
2014-11-11 12:10:00,103.55,103.58,103.53,103.58,17600.0,81.4501,81.4737,81.4343,81.4737,17600.0
2014-11-11 12:20:00,103.59,103.59,103.55,103.56,5400.0,81.4815,81.4815,81.4501,81.4579,5400.0
2014-11-11 12:30:00,103.57,103.62,103.57,103.62,9400.0,81.4658,81.5051,81.4658,81.5051,9400.0
2014-11-11 12:40:00,103.64,103.65,103.55,103.55,6700.0,81.5208,81.5287,81.4501,81.4501,6700.0
2014-11-11 12:50:00,103.54,103.59,103.54,103.58,15700.0,81.4422,81.4815,81.4422,81.4737,15700.0
2014-11-11 13:00:00,103.59,103.59,103.55,103.57,37600.0,81.4815,81.4815,81.4501,81.4658,37600.0
2014-11-11 13:10:00,103.57,103.57,103.5,103.51,24200.0,81.4658,81.4658,81.4107,81.4186,24200.0
2014-11-11 13:20:00,103.52,103.56,103.5,103.55,49100.0,81.4265,81.4579,81.4107,81.4501,49100.0
2014-11-11 13:30:00,103.54,103.56,103.51,103.55,265100.0,81.4422,81.4579,81.4186,81.4501,265100.0
2014-11-11 13:40:00,103.54,103.58,103.51,103.52,94400.0,81.4422,81.4737,81.4186,81.4265,94400.0
2014-11-11 13:50:00,103.52,103.55,103.51,103.53,20100.0,81.4265,81.4501,81.4186,81.4343,20100.0
2014-11-11 14:00:00,103.54,103.58,103.53,103.57,32700.0,81.4422,81.4737,81.4343,81.4658,32700.0
2014-11-11 14:10:00,103.56,103.59,103.52,103.59,22700.0,81.4579,81.4815,81.4265,81.4815,22700.0
2014-11-11 14:20:00,103.59,103.61,103.57,103.59,16200.0,81.4815,81.4973,81.4658,81.4815,16200.0
2014-11-11 14:30:00,103.59,103.59,103.53,103.54,21200.0,81.4815,81.4815,81.4343,81.4422,21200.0
2014-11-11 14:40:00,103.55,103.59,103.53,103.59,52500.0,81.4501,81.4815,81.4343,81.4815,52500.0
2014-11-11 14:50:00,103.58,103.58,103.54,103.56,36100.0,81.4737,81.4737,81.4422,81.4579,36100.0
2014-11-11 15:00:00,103.57,103.58,103.54,103.58,37300.0,81.4658,81.4737,81.4422,81.4737,37300.0
2014-11-11 15:10:00,103.58,103.59,103.55,103.57,21400.0,81.4737,81.4815,81.4501,81.4658,21400.0
2014-11-11 15:20:00,103.58,103.58,103.52,103.53,26800.0,81.4737,81.4737,81.4265,81.4343,26800.0
2014-11-11 15:30:00,103.54,103.58,103.52,103.57,20500.0,81.4422,81.4737,81.4265,81.4658,20500.0
2014-11-11 15:40:00,103.58,103.64,103.58,103.62,37800.0,81.4737,81.5208,81.4737,81.5051,37800.0
2014-11-11 15:50:00,103.62,103.65,103.56,103.65,59300.0,81.5051,81.5287,81.4579,81.5287,59300.0
2014-11-12 09:30:00,103.21,103.33,103.18,103.28,58600.0,81.1826,81.277,81.159,81.2377,58600.0
2014-11-12 09:40:00,103.29,103.33,103.21,103.32,20200.0,81.2455,81.277,81.1826,81.2691,20200.0
2014-11-12 09:50:00,103.31,103.34,103.26,103.32,27900.0,81.2613,81.2849,81.222,81.2691,27900.0
2014-11-12 10:00:00,103.32,103.4,103.31,103.35,24400.0,81.2691,81.3321,81.2613,81.2927,24400.0
2014-11-12 10:10:00,103.36,103.4,103.33,103.37,23700.0,81.3006,81.3321,81.277,81.3085,23700.0
2014-11-12 10:20:00,103.39,103.45,103.38,103.42,10200.0,81.3242,81.3714,81.3163,81.3478,10200.0
2014-11-12 10:30:00,103.4,103.4,103.32,103.34,13600.0,81.3321,81.3321,81.2691,81.2849,13600.0
2014-11-12 10:40:00,103.33,103.35,103.28,103.33,29200.0,81.277,81.2927,81.2377,81.277,29200.0
2014-11-12 10:50:00,103.32,103.34,103.22,103.22,15800.0,81.2691,81.2849,81.1905,81.1905,15800.0
2014-11-12 11:00:00,103.23,103.24,103.18,103.21,22500.0,81.1984,81.2062,81.159,81.1826,22500.0
2014-11-12 11:10:00,103.2,103.27,103.17,103.22,44300.0,81.1748,81.2298,81.1512,81.1905,44300.0
2014-11-12 11:20:00,103.24,103.38,103.24,103.33,17800.0,81.2062,81.3163,81.2062,81.277,17800.0
2014-11-12 11:30:00,103.33,103.48,103.33,103.44,13600.0,81.277,81.395,81.277,81.3635,13600.0
2014-11-12 11:40:00,103.43,103.5,103.43,103.45,8600.0,81.3557,81.4107,81.3557,81.3714,8600.0
2014-11-12 11:50:00,103.47,103.51,103.46,103.47,42100.0,81.3871,81.4186,81.3793,81.3871,42100.0
2014-11-12 12:00:00,103.47,103.53,103.45,103.51,13400.0,81.3871,81.4343,81.3714,81.4186,13400.0
2014-11-12 12:10:00,103.5,103.51,103.44,103.46,17100.0,81.4107,81.4186,81.3635,81.3793,17100.0
2014-11-12 12:20:00,103.44,103.5,103.43,103.49,28800.0,81.3635,81.4107,81.3557,81.4029,28800.0
2014-11-12 12:30:00,103.49,103.5,103.39,103.4,10800.0,81.4029,81.4107,81.3242,81.3321,10800.0
2014-11-12 12:40:00,103.41,103.46,103.4,103.45,20800.0,81.3399,81.3793,81.3321,81.3714,20800.0
2014-11-12 12:50:00,103.44,103.46,103.42,103.43,8400.0,81.3635,81.3793,81.3478,81.3557,8400.0
2014-11-12 13:00:00,103.44,103.44,103.38,103.39,9500.0,81.3635,81.3635,81.3163,81.3242,9500.0
2014-11-12 13:10:00,103.4,103.45,103.39,103.41,27600.0,81.3321,81.3714,81.3242,81.3399,27600.0
2014-11-12 13:20:00,103.41,103.49,103.41,103.49,11200.0,81.3399,81.4029,81.3399,81.4029,11200.0
2014-11-12 13:30:00,103.49,103.51,103.44,103.45,23000.0,81.4029,81.4186,81.3635,81.3714,23000.0
2014-11-12 13:40:00,103.46,103.49,103.43,103.43,40900.0,81.3793,81.4029,81.3557,81.3557,40900.0
2014-11-12 13:50:00,103.42,103.43,103.38,103.4,167900.0,81.3478,81.3557,81.3163,81.3321,167900.0
2014-11-12 14:00:00,103.4,103.43,103.39,103.43,29400.0,81.3321,81.3557,81.3242,81.3557,29400.0
2014-11-12 14:10:00,103.43,103.46,103.41,103.45,24800.0,81.3557,81.3793,81.3399,81.3714,24800.0
2014-11-12 14:20:00,103.47,103.5,103.45,103.47,14700.0,81.3871,81.4107,81.3714,81.3871,14700.0
2014-11-12 14:30:00,103.47,103.48,103.4,103.41,21600.0,81.3871,81.395,81.3321,81.3399,21600.0
2014-11-12 14:40:00,103.4,103.41,103.33,103.35,94800.0,81.3321,81.3399,81.277,81.2927,94800.0
2014-11-12 14:50:00,103.33,103.35,103.29,103.34,81500.0,81.277,81.2927,81.2455,81.2849,81500.0
2014-11-12 15:00:00,103.33,103.43,103.29,103.43,18700.0,81.277,81.3557,81.2455,81.3557,18700.0
2014-11-12 15:10:00,103.42,103.42,103.37,103.42,18500.0,81.3478,81.3478,81.3085,81.3478,18500.0
2014-11-12 15:20:00,103.43,103.44,103.37,103.44,15700.0,81.3557,81.3635,81.3085,81.3635,15700.0
2014-11-12 15:30:00,103.45,103.5,103.44,103.48,16100.0,81.3714,81.4107,81.3635,81.395,16100.0
2014-11-12 15:40:00,103.48,103.54,103.47,103.48,39200.0,81.395,81.4422,81.3871,81.395,39200.0
2014-11-12 15:50:00,103.48,103.51,103.41,103.44,81100.0,81.395,81.4186,81.3399,81.3635,81100.0
2014-11-13 09:30:00,103.56,103.73,103.5,103.65,55500.0,81.4579,81.5916,81.4107,81.5287,55500.0
2014-11-13 09:40:00,103.69,103.69,103.57,103.66,153300.0,81.5602,81.5602,81.4658,81.5366,153300.0
2014-11-13 09:50:00,103.7,103.7,103.58,103.61,8200.0,81.568,81.568,81.4737,81.4973,8200.0
2014-11-13 10:00:00,103.62,103.62,103.53,103.57,34900.0,81.5051,81.5051,81.4343,81.4658,34900.0
2014-11-13 10:10:00,103.59,103.65,103.52,103.63,79400.0,81.4815,81.5287,81.4265,81.513,79400.0
2014-11-13 10:20:00,103.61,103.72,103.59,103.69,18400.0,81.4973,81.5838,81.4815,81.5602,18400.0
2014-11-13 10:30:00,103.71,103.73,103.68,103.73,10000.0,81.5759,81.5916,81.5523,81.5916,10000.0
2014-11-13 10:40:00,103.73,103.73,103.66,103.72,11400.0,81.5916,81.5916,81.5366,81.5838,11400.0
2014-11-13 10:50:00,103.71,103.76,103.68,103.7,10200.0,81.5759,81.6152,81.5523,81.568,10200.0
2014-11-13 11:00:00,103.67,103.68,103.53,103.53,5700.0,81.5444,81.5523,81.4343,81.4343,5700.0
2014-11-13 11:10:00,103.51,103.53,103.43,103.52,38400.0,81.4186,81.4343,81.3557,81.4265,38400.0
2014-11-13 11:20:00,103.5,103.51,103.44,103.47,12500.0,81.4107,81.4186,81.3635,81.3871,12500.0
2014-11-13 11:30:00,103.45,103.45,103.27,103.28,38600.0,81.3714,81.3714,81.2298,81.2377,38600.0
2014-11-13 11:40:00,103.26,103.4,103.24,103.37,16100.0,81.222,81.3321,81.2062,81.3085,16100.0
2014-11-13 11:50:00,103.37,103.4,103.34,103.37,9100.0,81.3085,81.3321,81.2849,81.3085,9100.0
2014-11-13 12:00:00,103.37,103.38,103.29,103.36,26800.0,81.3085,81.3163,81.2455,81.3006,26800.0
2014-11-13 12:10:00,103.38,103.42,103.34,103.39,8700.0,81.3163,81.3478,81.2849,81.3242,8700.0
2014-11-13 12:20:00,103.38,103.4,103.35,103.39,22600.0,81.3163,81.3321,81.2927,81.3242,22600.0
2014-11-13 12:30:00,103.39,103.44,103.39,103.43,129000.0,81.3242,81.3635,81.3242,81.3557,129000.0
2014-11-13 12:40:00,103.43,103.44,103.34,103.35,142400.0,81.3557,81.3635,81.2849,81.2927,142400.0
2014-11-13 12:50:00,103.34,103.36,103.3,103.3,27900.0,81.2849,81.3006,81.2534,81.2534,27900.0
2014-11-13 13:00:00,103.29,103.32,103.17,103.21,27200.0,81.2455,81.2691,81.1512,81.1826,27200.0
2014-11-13 13:10:00,103.21,103.25,103.19,103.24,11400.0,81.1826,81.2141,81.1669,81.2062,11400.0
2014-11-13 13:20:00,103.23,103.23,103.07,103.14,32000.0,81.1984,81.1984,81.0725,81.1276,32000.0
2014-11-13 13:30:00,103.13,103.13,102.98,103.04,129200.0,81.1197,81.1197,81.0017,81.0489,129200.0
2014-11-13 13:40:00,103.04,103.09,103.03,103.09,60500.0,81.0489,81.0882,81.041,81.0882,60500.0
2014-11-13 13:50:00,103.1,103.16,103.08,103.11,16300.0,81.0961,81.1433,81.0804,81.104,16300.0
2014-11-13 14:00:00,103.1,103.16,103.09,103.13,44000.0,81.0961,81.1433,81.0882,81.1197,44000.0
2014-11-13 14:10:00,103.12,103.12,102.96,103.0,19200.0,81.1118,81.1118,80.986,81.0174,19200.0
2014-11-13 14:20:00,103.01,103.07,102.95,103.06,50100.0,81.0253,81.0725,80.9781,81.0646,50100.0
2014-11-13 14:30:00,103.06,103.13,103.05,103.09,15500.0,81.0646,81.1197,81.0568,81.0882,15500.0
2014-11-13 14:40:00,103.1,103.26,103.08,103.25,20700.0,81.0961,81.222,81.0804,81.2141,20700.0
2014-11-13 14:50:00,103.24,103.25,103.17,103.18,27000.0,81.2062,81.2141,81.1512,81.159,27000.0
2014-11-13 15:00:00,103.16,103.32,103.15,103.31,20600.0,81.1433,81.2691,81.1354,81.2613,20600.0
2014-11-13 15:10:00,103.3,103.31,103.22,103.25,39100.0,81.2534,81.2613,81.1905,81.2141,39100.0
2014-11-13 15:20:00,103.26,103.29,103.16,103.16,14200.0,81.222,81.2455,81.1433,81.1433,14200.0
2014-11-13 15:30:00,103.15,103.39,103.13,103.34,70900.0,81.1354,81.3242,81.1197,81.2849,70900.0
2014-11-13 15:40:00,103.35,103.46,103.34,103.39,52200.0,81.2927,81.3793,81.2849,81.3242,52200.0
2014-11-13 15:50:00,103.4,103.43,103.31,103.37,38100.0,81.3321,81.3557,81.2613,81.3085,38100.0
2014-11-14 09:30:00,103.41,103.51,103.37,103.45,56600.0,81.3399,81.4186,81.3085,81.3714,56600.0
2014-11-14 09:40:00,103.46,103.49,103.3,103.3,33000.0,81.3793,81.4029,81.2534,81.2534,33000.0
2014-11-14 09:50:00,103.29,103.44,103.29,103.42,9000.0,81.2455,81.3635,81.2455,81.3478,9000.0
2014-11-14 10:00:00,103.42,103.59,103.42,103.58,19100.0,81.3478,81.4815,81.3478,81.4737,19100.0
2014-11-14 10:10:00,103.59,103.62,103.5,103.54,18600.0,81.4815,81.5051,81.4107,81.4422,18600.0
2014-11-14 10:20:00,103.54,103.56,103.43,103.47,29600.0,81.4422,81.4579,81.3557,81.3871,29600.0
2014-11-14 10:30:00,103.48,103.48,103.33,103.43,51700.0,81.395,81.395,81.277,81.3557,51700.0
2014-11-14 10:40:00,103.42,103.53,103.41,103.5,10600.0,81.3478,81.4343,81.3399,81.4107,10600.0
2014-11-14 10:50:00,103.52,103.54,103.49,103.49,14900.0,81.4265,81.4422,81.4029,81.4029,14900.0
2014-11-14 11:00:00,103.5,103.53,103.46,103.46,7600.0,81.4107,81.4343,81.3793,81.3793,7600.0
2014-11-14 11:10:00,103.45,103.46,103.41,103.46,22800.0,81.3714,81.3793,81.3399,81.3793,22800.0
2014-11-14 11:20:00,103.47,103.49,103.43,103.44,6700.0,81.3871,81.4029,81.3557,81.3635,6700.0
2014-11-14 11:30:00,103.45,103.49,103.4,103.42,6300.0,81.3714,81.4029,81.3321,81.3478,6300.0
2014-11-14 11:40:00,103.43,103.43,103.35,103.39,8500.0,81.3557,81.3557,81.2927,81.3242,8500.0
2014-11-14 11:50:00,103.37,103.43,103.37,103.43,14100.0,81.3085,81.3557,81.3085,81.3557,14100.0
2014-11-14 12:00:00,103.42,103.46,103.4,103.43,4000.0,81.3478,81.3793,81.3321,81.3557,4000.0
2014-11-14 12:10:00,103.41,103.43,103.35,103.39,17600.0,81.3399,81.3557,81.2927,81.3242,17600.0
2014-11-14 12:20:00,103.38,103.43,103.37,103.42,19300.0,81.3163,81.3557,81.3085,81.3478,19300.0
2014-11-14 12:30:00,103.42,103.44,103.39,103.42,5200.0,81.3478,81.3635,81.3242,81.3478,5200.0
2014-11-14 12:40:00,103.43,103.44,103.41,103.41,4000.0,81.3557,81.3635,81.3399,81.3399,4000.0
2014-11-14 12:50:00,103.41,103.42,103.37,103.37,5600.0,81.3399,81.3478,81.3085,81.3085,5600.0
2014-11-14 13:00:00,103.36,103.39,103.31,103.38,6000.0,81.3006,81.3242,81.2613,81.3163,6000.0
2014-11-14 13:10:00,103.38,103.38,103.34,103.35,6200.0,81.3163,81.3163,81.2849,81.2927,6200.0
2014-11-14 13:20:00,103.36,103.37,103.33,103.35,11600.0,81.3006,81.3085,81.277,81.2927,11600.0
2014-11-14 13:30:00,103.36,103.38,103.31,103.34,19900.0,81.3006,81.3163,81.2613,81.2849,19900.0
2014-11-14 13:40:00,103.35,103.36,103.34,103.35,4400.0,81.2927,81.3006,81.2849,81.2927,4400.0
2014-11-14 13:50:00,103.36,103.38,103.27,103.28,14200.0,81.3006,81.3163,81.2298,81.2377,14200.0
2014-11-14 14:00:00,103.27,103.31,103.23,103.29,16400.0,81.2298,81.2613,81.1984,81.2455,16400.0
2014-11-14 14:10:00,103.29,103.34,103.29,103.33,56800.0,81.2455,81.2849,81.2455,81.277,56800.0
2014-11-14 14:20:00,103.33,103.35,103.28,103.34,16200.0,81.277,81.2927,81.2377,81.2849,16200.0
2014-11-14 14:30:00,103.34,103.38,103.3,103.32,12300.0,81.2849,81.3163,81.2534,81.2691,12300.0
2014-11-14 14:40:00,103.32,103.34,103.29,103.31,9100.0,81.2691,81.2849,81.2455,81.2613,9100.0
2014-11-14 14:50:00,103.31,103.34,103.29,103.32,11700.0,81.2613,81.2849,81.2455,81.2691,11700.0
2014-11-14 15:00:00,103.31,103.36,103.31,103.36,13100.0,81.2613,81.3006,81.2613,81.3006,13100.0
2014-11-14 15:10:00,103.35,103.35,103.3,103.34,8600.0,81.2927,81.2927,81.2534,81.2849,8600.0
2014-11-14 15:20:00,103.32,103.35,103.32,103.35,20900.0,81.2691,81.2927,81.2691,81.2927,20900.0
2014-11-14 15:30:00,103.36,103.43,103.36,103.42,39500.0,81.3006,81.3557,81.3006,81.3478,39500.0
2014-11-14 15:40:00,103.42,103.43,103.37,103.38,40400.0,81.3478,81.3557,81.3085,81.3163,40400.0
2014-11-14 15:50:00,103.37,103.41,103.34,103.41,50900.0,81.3085,81.3399,81.2849,81.3399,50900.0
2014-11-17 09:30:00,103.2,103.31,103.16,103.27,97300.0,81.1748,81.2613,81.1433,81.2298,97300.0
2014-11-17 09:40:00,103.28,103.29,103.21,103.23,69600.0,81.2377,81.2455,81.1826,81.1984,69600.0
2014-11-17 09:50:00,103.23,103.29,103.16,103.21,65300.0,81.1984,81.2455,81.1433,81.1826,65300.0
2014-11-17 10:00:00,103.21,103.31,103.15,103.18,40200.0,81.1826,81.2613,81.1354,81.159,40200.0
2014-11-17 10:10:00,103.17,103.32,103.14,103.31,93500.0,81.1512,81.2691,81.1276,81.2613,93500.0
2014-11-17 10:20:00,103.33,103.44,103.27,103.43,37000.0,81.277,81.3635,81.2298,81.3557,37000.0
2014-11-17 10:30:00,103.43,103.44,103.31,103.36,33800.0,81.3557,81.3635,81.2613,81.3006,33800.0
2014-11-17 10:40:00,103.32,103.42,103.28,103.34,60600.0,81.2691,81.3478,81.2377,81.2849,60600.0
2014-11-17 10:50:00,103.32,103.42,103.29,103.42,17800.0,81.2691,81.3478,81.2455,81.3478,17800.0
2014-11-17 11:00:00,103.43,103.43,103.34,103.38,15400.0,81.3557,81.3557,81.2849,81.3163,15400.0
2014-11-17 11:10:00,103.36,103.42,103.31,103.42,18900.0,81.3006,81.3478,81.2613,81.3478,18900.0
2014-11-17 11:20:00,103.42,103.42,103.28,103.28,36800.0,81.3478,81.3478,81.2377,81.2377,36800.0
2014-11-17 11:30:00,103.24,103.31,103.21,103.25,29300.0,81.2062,81.2613,81.1826,81.2141,29300.0
2014-11-17 11:40:00,103.25,103.32,103.24,103.29,23600.0,81.2141,81.2691,81.2062,81.2455,23600.0
2014-11-17 11:50:00,103.29,103.33,103.23,103.31,16200.0,81.2455,81.277,81.1984,81.2613,16200.0
2014-11-17 12:00:00,103.3,103.35,103.27,103.27,13800.0,81.2534,81.2927,81.2298,81.2298,13800.0
2014-11-17 12:10:00,103.28,103.41,103.28,103.39,10200.0,81.2377,81.3399,81.2377,81.3242,10200.0
2014-11-17 12:20:00,103.39,103.45,103.39,103.43,26600.0,81.3242,81.3714,81.3242,81.3557,26600.0
2014-11-17 12:30:00,103.43,103.47,103.42,103.47,43500.0,81.3557,81.3871,81.3478,81.3871,43500.0
2014-11-17 12:40:00,103.47,103.57,103.47,103.54,17600.0,81.3871,81.4658,81.3871,81.4422,17600.0
2014-11-17 12:50:00,103.54,103.56,103.51,103.52,14400.0,81.4422,81.4579,81.4186,81.4265,14400.0
2014-11-17 13:00:00,103.52,103.57,103.5,103.57,12900.0,81.4265,81.4658,81.4107,81.4658,12900.0
2014-11-17 13:10:00,103.56,103.68,103.55,103.66,25600.0,81.4579,81.5523,81.4501,81.5366,25600.0
2014-11-17 13:20:00,103.66,103.71,103.64,103.67,20200.0,81.5366,81.5759,81.5208,81.5444,20200.0
2014-11-17 13:30:00,103.68,103.7,103.63,103.63,28100.0,81.5523,81.568,81.513,81.513,28100.0
2014-11-17 13:40:00,103.63,103.67,103.58,103.59,16600.0,81.513,81.5444,81.4737,81.4815,16600.0
2014-11-17 13:50:00,103.59,103.69,103.59,103.67,31400.0,81.4815,81.5602,81.4815,81.5444,31400.0
2014-11-17 14:00:00,103.66,103.7,103.65,103.66,25600.0,81.5366,81.568,81.5287,81.5366,25600.0
2014-11-17 14:10:00,103.67,103.7,103.67,103.7,18300.0,81.5444,81.568,81.5444,81.568,18300.0
2014-11-17 14:20:00,103.69,103.7,103.64,103.67,20100.0,81.5602,81.568,81.5208,81.5444,20100.0
2014-11-17 14:30:00,103.66,103.73,103.64,103.72,22000.0,81.5366,81.5916,81.5208,81.5838,22000.0
2014-11-17 14:40:00,103.71,103.74,103.69,103.69,13800.0,81.5759,81.5995,81.5602,81.5602,13800.0
2014-11-17 14:50:00,103.69,103.73,103.67,103.69,64200.0,81.5602,81.5916,81.5444,81.5602,64200.0
2014-11-17 15:00:00,103.68,103.7,103.64,103.7,54500.0,81.5523,81.568,81.5208,81.568,54500.0
2014-11-17 15:10:00,103.69,103.7,103.61,103.65,37400.0,81.5602,81.568,81.4973,81.5287,37400.0
2014-11-17 15:20:00,103.64,103.68,103.63,103.66,48800.0,81.5208,81.5523,81.513,81.5366,48800.0
2014-11-17 15:30:00,103.66,103.69,103.62,103.67,29400.0,81.5366,81.5602,81.5051,81.5444,29400.0
2014-11-17 15:40:00,103.67,103.68,103.62,103.62,32000.0,81.5444,81.5523,81.5051,81.5051,32000.0
2014-11-17 15:50:00,103.63,103.65,103.57,103.65,135500.0,81.513,81.5287,81.4658,81.5287,135500.0
2014-11-18 09:30:00,103.71,103.88,103.69,103.85,44700.0,81.5759,81.7096,81.5602,81.686,44700.0
2014-11-18 09:40:00,103.85,104.0,103.85,103.95,16400.0,81.686,81.804,81.686,81.7647,16400.0
2014-11-18 09:50:00,103.99,104.03,103.93,104.03,5600.0,81.7962,81.8276,81.749,81.8276,5600.0
2014-11-18 10:00:00,104.04,104.09,104.02,104.06,10500.0,81.8355,81.8748,81.8197,81.8512,10500.0
2014-11-18 10:10:00,104.08,104.12,104.02,104.07,25800.0,81.8669,81.8984,81.8197,81.8591,25800.0
2014-11-18 10:20:00,104.06,104.07,103.97,103.97,18800.0,81.8512,81.8591,81.7804,81.7804,18800.0
2014-11-18 10:30:00,103.96,104.01,103.94,104.0,36400.0,81.7726,81.8119,81.7568,81.804,36400.0
2014-11-18 10:40:00,103.99,104.04,103.96,104.04,15000.0,81.7962,81.8355,81.7726,81.8355,15000.0
2014-11-18 10:50:00,104.05,104.14,104.03,104.11,9200.0,81.8433,81.9141,81.8276,81.8905,9200.0
2014-11-18 11:00:00,104.11,104.15,104.09,104.14,19500.0,81.8905,81.922,81.8748,81.9141,19500.0
2014-11-18 11:10:00,104.16,104.18,104.12,104.15,11200.0,81.9299,81.9456,81.8984,81.922,11200.0
2014-11-18 11:20:00,104.16,104.17,104.12,104.14,15900.0,81.9299,81.9377,81.8984,81.9141,15900.0
2014-11-18 11:30:00,104.14,104.23,104.13,104.22,27900.0,81.9141,81.9849,81.9063,81.9771,27900.0
2014-11-18 11:40:00,104.21,104.21,104.17,104.19,14800.0,81.9692,81.9692,81.9377,81.9535,14800.0
2014-11-18 11:50:00,104.19,104.21,104.16,104.19,38600.0,81.9535,81.9692,81.9299,81.9535,38600.0
2014-11-18 12:00:00,104.2,104.2,104.13,104.18,21700.0,81.9613,81.9613,81.9063,81.9456,21700.0
2014-11-18 12:10:00,104.19,104.22,104.18,104.21,10700.0,81.9535,81.9771,81.9456,81.9692,10700.0
2014-11-18 12:20:00,104.2,104.2,104.17,104.18,13900.0,81.9613,81.9613,81.9377,81.9456,13900.0
2014-11-18 12:30:00,104.18,104.22,104.16,104.18,22500.0,81.9456,81.9771,81.9299,81.9456,22500.0
2014-11-18 12:40:00,104.17,104.24,104.17,104.21,22700.0,81.9377,81.9928,81.9377,81.9692,22700.0
2014-11-18 12:50:00,104.2,104.25,104.19,104.24,21000.0,81.9613,82.0007,81.9535,81.9928,21000.0
2014-11-18 13:00:00,104.24,104.26,104.21,104.24,14100.0,81.9928,82.0085,81.9692,81.9928,14100.0
2014-11-18 13:10:00,104.25,104.27,104.2,104.24,14700.0,82.0007,82.0164,81.9613,81.9928,14700.0
2014-11-18 13:20:00,104.24,104.3,104.24,104.28,22300.0,81.9928,82.04,81.9928,82.0243,22300.0
2014-11-18 13:30:00,104.28,104.29,104.22,104.23,23600.0,82.0243,82.0321,81.9771,81.9849,23600.0
2014-11-18 13:40:00,104.23,104.24,104.21,104.23,13000.0,81.9849,81.9928,81.9692,81.9849,13000.0
2014-11-18 13:50:00,104.22,104.28,104.21,104.26,12800.0,81.9771,82.0243,81.9692,82.0085,12800.0
2014-11-18 14:00:00,104.25,104.36,104.25,104.35,30300.0,82.0007,82.0872,82.0007,82.0793,30300.0
2014-11-18 14:10:00,104.36,104.4,104.34,104.36,49500.0,82.0872,82.1186,82.0715,82.0872,49500.0
2014-11-18 14:20:00,104.36,104.38,104.33,104.35,21800.0,82.0872,82.1029,82.0636,82.0793,21800.0
2014-11-18 14:30:00,104.35,104.4,104.34,104.38,53000.0,82.0793,82.1186,82.0715,82.1029,53000.0
2014-11-18 14:40:00,104.38,104.39,104.34,104.36,83400.0,82.1029,82.1108,82.0715,82.0872,83400.0
2014-11-18 14:50:00,104.36,104.36,104.3,104.32,118200.0,82.0872,82.0872,82.04,82.0557,118200.0
2014-11-18 15:00:00,104.32,104.39,104.31,104.39,167500.0,82.0557,82.1108,82.0479,82.1108,167500.0
2014-11-18 15:10:00,104.38,104.39,104.34,104.36,41200.0,82.1029,82.1108,82.0715,82.0872,41200.0
2014-11-18 15:20:00,104.35,104.37,104.33,104.36,92200.0,82.0793,82.0951,82.0636,82.0872,92200.0
2014-11-18 15:30:00,104.35,104.35,104.27,104.3,91300.0,82.0793,82.0793,82.0164,82.04,91300.0
2014-11-18 15:40:00,104.29,104.32,104.23,104.24,73400.0,82.0321,82.0557,81.9849,81.9928,73400.0
2014-11-18 15:50:00,104.23,104.23,104.15,104.16,96200.0,81.9849,81.9849,81.922,81.9299,96200.0
2014-11-19 09:30:00,104.04,104.04,103.73,103.9,75000.0,81.8355,81.8355,81.5916,81.7254,75000.0
2014-11-19 09:40:00,103.9,103.98,103.85,103.9,50800.0,81.7254,81.7883,81.686,81.7254,50800.0
2014-11-19 09:50:00,103.9,103.93,103.84,103.87,50700.0,81.7254,81.749,81.6782,81.7018,50700.0
2014-11-19 10:00:00,103.88,103.88,103.73,103.81,62700.0,81.7096,81.7096,81.5916,81.6546,62700.0
2014-11-19 10:10:00,103.8,103.82,103.71,103.8,40800.0,81.6467,81.6624,81.5759,81.6467,40800.0
2014-11-19 10:20:00,103.8,103.82,103.72,103.72,33800.0,81.6467,81.6624,81.5838,81.5838,33800.0
2014-11-19 10:30:00,103.72,103.76,103.59,103.59,37300.0,81.5838,81.6152,81.4815,81.4815,37300.0
2014-11-19 10:40:00,103.6,103.65,103.58,103.62,40200.0,81.4894,81.5287,81.4737,81.5051,40200.0
2014-11-19 10:50:00,103.62,103.7,103.61,103.62,56800.0,81.5051,81.568,81.4973,81.5051,56800.0
2014-11-19 11:00:00,103.61,103.71,103.56,103.7,39000.0,81.4973,81.5759,81.4579,81.568,39000.0
2014-11-19 11:10:00,103.71,103.74,103.67,103.7,27000.0,81.5759,81.5995,81.5444,81.568,27000.0
2014-11-19 11:20:00,103.71,103.73,103.68,103.7,16100.0,81.5759,81.5916,81.5523,81.568,16100.0
2014-11-19 11:30:00,103.7,103.77,103.69,103.75,13000.0,81.568,81.6231,81.5602,81.6074,13000.0
2014-11-19 11:40:00,103.76,103.86,103.76,103.82,21400.0,81.6152,81.6939,81.6152,81.6624,21400.0
2014-11-19 11:50:00,103.83,103.85,103.8,103.82,46300.0,81.6703,81.686,81.6467,81.6624,46300.0
2014-11-19 12:00:00,103.83,103.87,103.83,103.85,42300.0,81.6703,81.7018,81.6703,81.686,42300.0
2014-11-19 12:10:00,103.85,103.88,103.83,103.88,47300.0,81.686,81.7096,81.6703,81.7096,47300.0
2014-11-19 12:20:00,103.87,103.9,103.85,103.85,26500.0,81.7018,81.7254,81.686,81.686,26500.0
2014-11-19 12:30:00,103.85,103.87,103.8,103.81,25000.0,81.686,81.7018,81.6467,81.6546,25000.0
2014-11-19 12:40:00,103.81,103.84,103.8,103.84,15400.0,81.6546,81.6782,81.6467,81.6782,15400.0
2014-11-19 12:50:00,103.84,103.91,103.84,103.91,32500.0,81.6782,81.7332,81.6782,81.7332,32500.0
2014-11-19 13:00:00,103.94,103.94,103.88,103.89,14700.0,81.7568,81.7568,81.7096,81.7175,14700.0
2014-11-19 13:10:00,103.89,103.91,103.87,103.9,16000.0,81.7175,81.7332,81.7018,81.7254,16000.0
2014-11-19 13:20:00,103.91,103.97,103.9,103.93,38000.0,81.7332,81.7804,81.7254,81.749,38000.0
2014-11-19 13:30:00,103.92,103.94,103.91,103.93,14500.0,81.7411,81.7568,81.7332,81.749,14500.0
2014-11-19 13:40:00,103.92,103.95,103.92,103.94,19400.0,81.7411,81.7647,81.7411,81.7568,19400.0
2014-11-19 13:50:00,103.92,104.0,103.91,103.95,16400.0,81.7411,81.804,81.7332,81.7647,16400.0
2014-11-19 14:00:00,103.96,104.17,103.93,104.08,74100.0,81.7726,81.9377,81.749,81.8669,74100.0
2014-11-19 14:10:00,104.07,104.14,104.04,104.12,73400.0,81.8591,81.9141,81.8355,81.8984,73400.0
2014-11-19 14:20:00,104.12,104.12,103.86,103.88,132500.0,81.8984,81.8984,81.6939,81.7096,132500.0
2014-11-19 14:30:00,103.89,103.97,103.83,103.9,86400.0,81.7175,81.7804,81.6703,81.7254,86400.0
2014-11-19 14:40:00,103.9,103.91,103.76,103.8,41600.0,81.7254,81.7332,81.6152,81.6467,41600.0
2014-11-19 14:50:00,103.79,103.91,103.79,103.87,138500.0,81.6388,81.7332,81.6388,81.7018,138500.0
2014-11-19 15:00:00,103.87,103.9,103.82,103.83,59300.0,81.7018,81.7254,81.6624,81.6703,59300.0
2014-11-19 15:10:00,103.83,103.98,103.81,103.97,25900.0,81.6703,81.7883,81.6546,81.7804,25900.0
2014-11-19 15:20:00,103.97,104.05,103.96,103.97,31900.0,81.7804,81.8433,81.7726,81.7804,31900.0
2014-11-19 15:30:00,103.97,104.0,103.94,103.95,43700.0,81.7804,81.804,81.7568,81.7647,43700.0
2014-11-19 15:40:00,103.94,104.0,103.87,103.97,53100.0,81.7568,81.804,81.7018,81.7804,53100.0
2014-11-19 15:50:00,103.98,104.04,103.96,103.98,86800.0,81.7883,81.8355,81.7726,81.7883,86800.0
2014-11-20 09:30:00,103.52,103.69,103.52,103.63,78600.0,81.4265,81.5602,81.4265,81.513,78600.0
2014-11-20 09:40:00,103.65,103.74,103.65,103.73,18700.0,81.5287,81.5995,81.5287,81.5916,18700.0
2014-11-20 09:50:00,103.73,103.83,103.72,103.77,30600.0,81.5916,81.6703,81.5838,81.6231,30600.0
2014-11-20 10:00:00,103.79,103.95,103.79,103.89,31600.0,81.6388,81.7647,81.6388,81.7175,31600.0
2014-11-20 10:10:00,103.88,103.9,103.81,103.83,19200.0,81.7096,81.7254,81.6546,81.6703,19200.0
2014-11-20 10:20:00,103.83,103.93,103.81,103.91,46600.0,81.6703,81.749,81.6546,81.7332,46600.0
2014-11-20 10:30:00,103.92,104.06,103.9,104.06,31300.0,81.7411,81.8512,81.7254,81.8512,31300.0
2014-11-20 10:40:00,104.03,104.11,104.03,104.04,38900.0,81.8276,81.8905,81.8276,81.8355,38900.0
2014-11-20 10:50:00,104.03,104.05,104.02,104.04,35500.0,81.8276,81.8433,81.8197,81.8355,35500.0
2014-11-20 11:00:00,104.04,104.08,104.03,104.06,70500.0,81.8355,81.8669,81.8276,81.8512,70500.0
2014-11-20 11:10:00,104.06,104.14,104.06,104.13,34800.0,81.8512,81.9141,81.8512,81.9063,34800.0
2014-11-20 11:20:00,104.14,104.19,104.12,104.18,13200.0,81.9141,81.9535,81.8984,81.9456,13200.0
2014-11-20 11:30:00,104.19,104.2,104.14,104.15,26300.0,81.9535,81.9613,81.9141,81.922,26300.0
2014-11-20 11:40:00,104.15,104.17,104.13,104.16,6700.0,81.922,81.9377,81.9063,81.9299,6700.0
2014-11-20 11:50:00,104.18,104.18,104.1,104.11,46500.0,81.9456,81.9456,81.8827,81.8905,46500.0
2014-11-20 12:00:00,104.11,104.11,104.05,104.05,25400.0,81.8905,81.8905,81.8433,81.8433,25400.0
2014-11-20 12:10:00,104.08,104.15,104.07,104.14,27100.0,81.8669,81.922,81.8591,81.9141,27100.0
2014-11-20 12:20:00,104.14,104.14,104.1,104.1,37200.0,81.9141,81.9141,81.8827,81.8827,37200.0
2014-11-20 12:30:00,104.11,104.18,104.11,104.16,13600.0,81.8905,81.9456,81.8905,81.9299,13600.0
2014-11-20 12:40:00,104.15,104.15,104.08,104.11,5600.0,81.922,81.922,81.8669,81.8905,5600.0
2014-11-20 12:50:00,104.11,104.11,104.05,104.09,5900.0,81.8905,81.8905,81.8433,81.8748,5900.0
2014-11-20 13:00:00,104.08,104.15,104.08,104.08,20700.0,81.8669,81.922,81.8669,81.8669,20700.0
2014-11-20 13:10:00,104.09,104.09,104.04,104.07,5700.0,81.8748,81.8748,81.8355,81.8591,5700.0
2014-11-20 13:20:00,104.08,104.1,104.07,104.1,8000.0,81.8669,81.8827,81.8591,81.8827,8000.0
2014-11-20 13:30:00,104.1,104.13,104.09,104.12,8900.0,81.8827,81.9063,81.8748,81.8984,8900.0
2014-11-20 13:40:00,104.11,104.13,104.11,104.12,8200.0,81.8905,81.9063,81.8905,81.8984,8200.0
2014-11-20 13:50:00,104.12,104.13,104.1,104.13,3300.0,81.8984,81.9063,81.8827,81.9063,3300.0
2014-11-20 14:00:00,104.13,104.19,104.13,104.16,12300.0,81.9063,81.9535,81.9063,81.9299,12300.0
2014-11-20 14:10:00,104.17,104.23,104.16,104.23,21500.0,81.9377,81.9849,81.9299,81.9849,21500.0
2014-11-20 14:20:00,104.22,104.23,104.19,104.2,37600.0,81.9771,81.9849,81.9535,81.9613,37600.0
2014-11-20 14:30:00,104.2,104.2,104.13,104.15,14300.0,81.9613,81.9613,81.9063,81.922,14300.0
2014-11-20 14:40:00,104.15,104.17,104.13,104.15,45500.0,81.922,81.9377,81.9063,81.922,45500.0
2014-11-20 14:50:00,104.16,104.17,104.09,104.09,64100.0,81.9299,81.9377,81.8748,81.8748,64100.0
2014-11-20 15:00:00,104.08,104.1,104.05,104.1,24700.0,81.8669,81.8827,81.8433,81.8827,24700.0
2014-11-20 15:10:00,104.1,104.1,104.05,104.08,19100.0,81.8827,81.8827,81.8433,81.8669,19100.0
2014-11-20 15:20:00,104.07,104.15,104.04,104.14,53300.0,81.8591,81.922,81.8355,81.9141,53300.0
2014-11-20 15:30:00,104.14,104.24,104.14,104.24,29500.0,81.9141,81.9928,81.9141,81.9928,29500.0
2014-11-20 15:40:00,104.24,104.27,104.2,104.21,25800.0,81.9928,82.0164,81.9613,81.9692,25800.0
2014-11-20 15:50:00,104.22,104.25,104.19,104.25,119000.0,81.9771,82.0007,81.9535,82.0007,119000.0
2014-11-21 09:30:00,105.2,105.32,105.16,105.23,47800.0,82.7479,82.8423,82.7164,82.7715,47800.0
2014-11-21 09:40:00,105.22,105.23,105.12,105.2,17400.0,82.7636,82.7715,82.685,82.7479,17400.0
2014-11-21 09:50:00,105.2,105.23,105.17,105.2,21200.0,82.7479,82.7715,82.7243,82.7479,21200.0
2014-11-21 10:00:00,105.21,105.21,105.1,105.11,12000.0,82.7558,82.7558,82.6693,82.6771,12000.0
2014-11-21 10:10:00,105.11,105.17,105.07,105.1,35900.0,82.6771,82.7243,82.6457,82.6693,35900.0
2014-11-21 10:20:00,105.08,105.16,105.08,105.11,44700.0,82.6535,82.7164,82.6535,82.6771,44700.0
2014-11-21 10:30:00,105.11,105.11,105.04,105.07,29600.0,82.6771,82.6771,82.6221,82.6457,29600.0
2014-11-21 10:40:00,105.06,105.07,105.01,105.01,24200.0,82.6378,82.6457,82.5985,82.5985,24200.0
2014-11-21 10:50:00,105.01,105.06,105.0,105.03,19900.0,82.5985,82.6378,82.5906,82.6142,19900.0
2014-11-21 11:00:00,105.02,105.02,104.93,104.99,18500.0,82.6063,82.6063,82.5355,82.5827,18500.0
2014-11-21 11:10:00,104.98,105.01,104.97,104.99,16400.0,82.5749,82.5985,82.567,82.5827,16400.0
2014-11-21 11:20:00,104.99,104.99,104.94,104.95,10800.0,82.5827,82.5827,82.5434,82.5513,10800.0
2014-11-21 11:30:00,104.95,104.97,104.86,104.87,28800.0,82.5513,82.567,82.4805,82.4883,28800.0
2014-11-21 11:40:00,104.87,104.91,104.85,104.85,26600.0,82.4883,82.5198,82.4726,82.4726,26600.0
2014-11-21 11:50:00,104.85,104.88,104.84,104.88,29400.0,82.4726,82.4962,82.4647,82.4962,29400.0
2014-11-21 12:00:00,104.87,104.89,104.82,104.83,24900.0,82.4883,82.5041,82.449,82.4569,24900.0
2014-11-21 12:10:00,104.84,104.85,104.73,104.74,31200.0,82.4647,82.4726,82.3782,82.3861,31200.0
2014-11-21 12:20:00,104.73,104.76,104.67,104.68,23100.0,82.3782,82.4018,82.331,82.3389,23100.0
2014-11-21 12:30:00,104.68,104.76,104.67,104.74,10200.0,82.3389,82.4018,82.331,82.3861,10200.0
2014-11-21 12:40:00,104.74,104.78,104.7,104.73,24400.0,82.3861,82.4175,82.3546,82.3782,24400.0
2014-11-21 12:50:00,104.73,104.75,104.66,104.69,74400.0,82.3782,82.394,82.3232,82.3468,74400.0
2014-11-21 13:00:00,104.7,104.7,104.6,104.63,14600.0,82.3546,82.3546,82.276,82.2996,14600.0
2014-11-21 13:10:00,104.64,104.66,104.57,104.57,22700.0,82.3074,82.3232,82.2524,82.2524,22700.0
2014-11-21 13:20:00,104.57,104.61,104.5,104.53,18700.0,82.2524,82.2838,82.1973,82.2209,18700.0
2014-11-21 13:30:00,104.51,104.59,104.47,104.58,27900.0,82.2052,82.2681,82.1737,82.2602,27900.0
2014-11-21 13:40:00,104.6,104.62,104.56,104.61,17800.0,82.276,82.2917,82.2445,82.2838,17800.0
2014-11-21 13:50:00,104.61,104.69,104.6,104.66,66500.0,82.2838,82.3468,82.276,82.3232,66500.0
2014-11-21 14:00:00,104.68,104.7,104.66,104.67,9400.0,82.3389,82.3546,82.3232,82.331,9400.0
2014-11-21 14:10:00,104.69,104.71,104.65,104.66,27200.0,82.3468,82.3625,82.3153,82.3232,27200.0
2014-11-21 14:20:00,104.65,104.65,104.55,104.57,26000.0,82.3153,82.3153,82.2366,82.2524,26000.0
2014-11-21 14:30:00,104.57,104.6,104.51,104.54,34400.0,82.2524,82.276,82.2052,82.2288,34400.0
2014-11-21 14:40:00,104.55,104.66,104.55,104.65,14400.0,82.2366,82.3232,82.2366,82.3153,14400.0
2014-11-21 14:50:00,104.63,104.68,104.61,104.65,41900.0,82.2996,82.3389,82.2838,82.3153,41900.0
2014-11-21 15:00:00,104.64,104.71,104.64,104.66,21400.0,82.3074,82.3625,82.3074,82.3232,21400.0
2014-11-21 15:10:00,104.66,104.74,104.65,104.71,17400.0,82.3232,82.3861,82.3153,82.3625,17400.0
2014-11-21 15:20:00,104.71,104.76,104.68,104.76,38500.0,82.3625,82.4018,82.3389,82.4018,38500.0
2014-11-21 15:30:00,104.77,104.84,104.75,104.79,45600.0,82.4097,82.4647,82.394,82.4254,45600.0
2014-11-21 15:40:00,104.78,104.81,104.73,104.73,43700.0,82.4175,82.4411,82.3782,82.3782,43700.0
2014-11-21 15:50:00,104.73,104.78,104.7,104.78,120000.0,82.3782,82.4175,82.3546,82.4175,120000.0
2014-11-24 09:30:00,105.06,105.16,105.0,105.09,43000.0,82.6378,82.7164,82.5906,82.6614,43000.0
2014-11-24 09:40:00,105.11,105.11,104.95,104.95,35900.0,82.6771,82.6771,82.5513,82.5513,35900.0
2014-11-24 09:50:00,104.96,104.99,104.86,104.89,86100.0,82.5591,82.5827,82.4805,82.5041,86100.0
2014-11-24 10:00:00,104.88,104.96,104.83,104.93,75700.0,82.4962,82.5591,82.4569,82.5355,75700.0
2014-11-24 10:10:00,104.94,104.96,104.89,104.94,38700.0,82.5434,82.5591,82.5041,82.5434,38700.0
2014-11-24 10:20:00,104.97,104.99,104.94,104.97,54800.0,82.567,82.5827,82.5434,82.567,54800.0
2014-11-24 10:30:00,104.98,104.99,104.94,104.95,26300.0,82.5749,82.5827,82.5434,82.5513,26300.0
2014-11-24 10:40:00,104.95,105.04,104.95,104.98,21100.0,82.5513,82.6221,82.5513,82.5749,21100.0
2014-11-24 10:50:00,104.98,105.0,104.95,104.96,19200.0,82.5749,82.5906,82.5513,82.5591,19200.0
2014-11-24 11:00:00,104.97,105.0,104.89,104.91,26500.0,82.567,82.5906,82.5041,82.5198,26500.0
2014-11-24 11:10:00,104.91,104.94,104.86,104.86,39000.0,82.5198,82.5434,82.4805,82.4805,39000.0
2014-11-24 11:20:00,104.86,104.89,104.83,104.85,26500.0,82.4805,82.5041,82.4569,82.4726,26500.0
2014-11-24 11:30:00,104.84,104.9,104.83,104.85,19400.0,82.4647,82.5119,82.4569,82.4726,19400.0
2014-11-24 11:40:00,104.86,104.88,104.83,104.83,16000.0,82.4805,82.4962,82.4569,82.4569,16000.0
2014-11-24 11:50:00,104.83,104.87,104.81,104.85,9800.0,82.4569,82.4883,82.4411,82.4726,9800.0
2014-11-24 12:00:00,104.83,104.9,104.81,104.87,20100.0,82.4569,82.5119,82.4411,82.4883,20100.0
2014-11-24 12:10:00,104.88,104.88,104.83,104.84,19200.0,82.4962,82.4962,82.4569,82.4647,19200.0
2014-11-24 12:20:00,104.83,104.87,104.83,104.86,18500.0,82.4569,82.4883,82.4569,82.4805,18500.0
2014-11-24 12:30:00,104.86,104.87,104.79,104.79,28100.0,82.4805,82.4883,82.4254,82.4254,28100.0
2014-11-24 12:40:00,104.79,104.82,104.79,104.81,30800.0,82.4254,82.449,82.4254,82.4411,30800.0
2014-11-24 12:50:00,104.82,104.82,104.77,104.79,79100.0,82.449,82.449,82.4097,82.4254,79100.0
2014-11-24 13:00:00,104.78,104.8,104.77,104.8,51400.0,82.4175,82.4333,82.4097,82.4333,51400.0
2014-11-24 13:10:00,104.8,104.85,104.79,104.82,40400.0,82.4333,82.4726,82.4254,82.449,40400.0
2014-11-24 13:20:00,104.83,104.84,104.82,104.83,37100.0,82.4569,82.4647,82.449,82.4569,37100.0
2014-11-24 13:30:00,104.83,104.83,104.79,104.8,64800.0,82.4569,82.4569,82.4254,82.4333,64800.0
2014-11-24 13:40:00,104.8,104.8,104.76,104.79,171500.0,82.4333,82.4333,82.4018,82.4254,171500.0
2014-11-24 13:50:00,104.78,104.81,104.78,104.79,14100.0,82.4175,82.4411,82.4175,82.4254,14100.0
2014-11-24 14:00:00,104.79,104.88,104.79,104.86,50200.0,82.4254,82.4962,82.4254,82.4805,50200.0
2014-11-24 14:10:00,104.87,104.87,104.85,104.85,20700.0,82.4883,82.4883,82.4726,82.4726,20700.0
2014-11-24 14:20:00,104.87,104.9,104.85,104.89,17800.0,82.4883,82.5119,82.4726,82.5041,17800.0
2014-11-24 14:30:00,104.88,104.91,104.86,104.87,15000.0,82.4962,82.5198,82.4805,82.4883,15000.0
2014-11-24 14:40:00,104.87,104.91,104.86,104.9,34300.0,82.4883,82.5198,82.4805,82.5119,34300.0
2014-11-24 14:50:00,104.9,104.9,104.81,104.82,21600.0,82.5119,82.5119,82.4411,82.449,21600.0
2014-11-24 15:00:00,104.83,104.85,104.79,104.84,22300.0,82.4569,82.4726,82.4254,82.4647,22300.0
2014-11-24 15:10:00,104.84,104.86,104.79,104.79,83100.0,82.4647,82.4805,82.4254,82.4254,83100.0
2014-11-24 15:20:00,104.79,104.86,104.78,104.85,23700.0,82.4254,82.4805,82.4175,82.4726,23700.0
2014-11-24 15:30:00,104.86,104.89,104.84,104.89,21700.0,82.4805,82.5041,82.4647,82.5041,21700.0
2014-11-24 15:40:00,104.89,104.91,104.86,104.91,49800.0,82.5041,82.5198,82.4805,82.5198,49800.0
2014-11-24 15:50:00,104.91,104.97,104.9,104.95,98600.0,82.5198,82.567,82.5119,82.5513,98600.0
2014-11-25 09:30:00,105.12,105.12,105.0,105.06,45900.0,82.685,82.685,82.5906,82.6378,45900.0
2014-11-25 09:40:00,105.01,105.01,104.92,104.92,25000.0,82.5985,82.5985,82.5277,82.5277,25000.0
2014-11-25 09:50:00,104.92,104.96,104.88,104.95,22700.0,82.5277,82.5591,82.4962,82.5513,22700.0
2014-11-25 10:00:00,104.94,104.94,104.77,104.81,48400.0,82.5434,82.5434,82.4097,82.4411,48400.0
2014-11-25 10:10:00,104.83,104.86,104.78,104.78,22800.0,82.4569,82.4805,82.4175,82.4175,22800.0
2014-11-25 10:20:00,104.77,104.86,104.74,104.86,36600.0,82.4097,82.4805,82.3861,82.4805,36600.0
2014-11-25 10:30:00,104.86,104.86,104.75,104.77,17700.0,82.4805,82.4805,82.394,82.4097,17700.0
2014-11-25 10:40:00,104.76,104.78,104.7,104.71,12900.0,82.4018,82.4175,82.3546,82.3625,12900.0
2014-11-25 10:50:00,104.71,104.76,104.64,104.67,16700.0,82.3625,82.4018,82.3074,82.331,16700.0
2014-11-25 11:00:00,104.68,104.71,104.62,104.64,26700.0,82.3389,82.3625,82.2917,82.3074,26700.0
2014-11-25 11:10:00,104.64,104.65,104.57,104.62,30700.0,82.3074,82.3153,82.2524,82.2917,30700.0
2014-11-25 11:20:00,104.61,104.64,104.57,104.6,117600.0,82.2838,82.3074,82.2524,82.276,117600.0
2014-11-25 11:30:00,104.6,104.71,104.6,104.71,62300.0,82.276,82.3625,82.276,82.3625,62300.0
2014-11-25 11:40:00,104.72,104.76,104.69,104.75,24000.0,82.3704,82.4018,82.3468,82.394,24000.0
2014-11-25 11:50:00,104.75,104.76,104.7,104.76,19500.0,82.394,82.4018,82.3546,82.4018,19500.0
2014-11-25 12:00:00,104.79,104.81,104.78,104.8,25200.0,82.4254,82.4411,82.4175,82.4333,25200.0
2014-11-25 12:10:00,104.81,104.82,104.76,104.76,11500.0,82.4411,82.449,82.4018,82.4018,11500.0
2014-11-25 12:20:00,104.77,104.82,104.75,104.81,18700.0,82.4097,82.449,82.394,82.4411,18700.0
2014-11-25 12:30:00,104.8,104.87,104.8,104.87,12500.0,82.4333,82.4883,82.4333,82.4883,12500.0
2014-11-25 12:40:00,104.88,105.04,104.88,105.0,23100.0,82.4962,82.6221,82.4962,82.5906,23100.0
2014-11-25 12:50:00,105.0,105.0,104.95,104.96,22800.0,82.5906,82.5906,82.5513,82.5591,22800.0
2014-11-25 13:00:00,104.97,104.99,104.93,104.96,12000.0,82.567,82.5827,82.5355,82.5591,12000.0
2014-11-25 13:10:00,104.95,104.96,104.92,104.94,3900.0,82.5513,82.5591,82.5277,82.5434,3900.0
2014-11-25 13:20:00,104.93,105.01,104.93,104.99,6800.0,82.5355,82.5985,82.5355,82.5827,6800.0
2014-11-25 13:30:00,104.98,105.01,104.97,104.98,19000.0,82.5749,82.5985,82.567,82.5749,19000.0
2014-11-25 13:40:00,104.96,105.0,104.96,104.98,11500.0,82.5591,82.5906,82.5591,82.5749,11500.0
2014-11-25 13:50:00,104.98,105.0,104.96,104.99,10600.0,82.5749,82.5906,82.5591,82.5827,10600.0
2014-11-25 14:00:00,104.99,105.0,104.92,104.92,54100.0,82.5827,82.5906,82.5277,82.5277,54100.0
2014-11-25 14:10:00,104.94,104.96,104.92,104.92,10100.0,82.5434,82.5591,82.5277,82.5277,10100.0
2014-11-25 14:20:00,104.91,104.95,104.9,104.92,20700.0,82.5198,82.5513,82.5119,82.5277,20700.0
2014-11-25 14:30:00,104.93,104.96,104.92,104.94,11800.0,82.5355,82.5591,82.5277,82.5434,11800.0
2014-11-25 14:40:00,104.95,104.95,104.85,104.88,33400.0,82.5513,82.5513,82.4726,82.4962,33400.0
2014-11-25 14:50:00,104.87,104.9,104.84,104.89,42100.0,82.4883,82.5119,82.4647,82.5041,42100.0
2014-11-25 15:00:00,104.88,104.97,104.88,104.92,46400.0,82.4962,82.567,82.4962,82.5277,46400.0
2014-11-25 15:10:00,104.92,104.96,104.91,104.94,14400.0,82.5277,82.5591,82.5198,82.5434,14400.0
2014-11-25 15:20:00,104.95,104.99,104.93,104.96,40500.0,82.5513,82.5827,82.5355,82.5591,40500.0
2014-11-25 15:30:00,104.96,104.98,104.91,104.91,38800.0,82.5591,82.5749,82.5198,82.5198,38800.0
2014-11-25 15:40:00,104.9,104.93,104.84,104.87,331000.0,82.5119,82.5355,82.4647,82.4883,331000.0
2014-11-25 15:50:00,104.87,104.87,104.78,104.81,338300.0,82.4883,82.4883,82.4175,82.4411,338300.0
2014-11-26 09:30:00,104.9,104.95,104.83,104.86,47300.0,82.5119,82.5513,82.4569,82.4805,47300.0
2014-11-26 09:40:00,104.86,104.86,104.71,104.74,26200.0,82.4805,82.4805,82.3625,82.3861,26200.0
2014-11-26 09:50:00,104.75,104.88,104.72,104.84,36300.0,82.394,82.4962,82.3704,82.4647,36300.0
2014-11-26 10:00:00,104.82,104.91,104.74,104.83,112600.0,82.449,82.5198,82.3861,82.4569,112600.0
2014-11-26 10:10:00,104.81,104.9,104.81,104.87,44400.0,82.4411,82.5119,82.4411,82.4883,44400.0
2014-11-26 10:20:00,104.85,104.92,104.84,104.9,52700.0,82.4726,82.5277,82.4647,82.5119,52700.0
2014-11-26 10:30:00,104.89,104.91,104.83,104.83,29300.0,82.5041,82.5198,82.4569,82.4569,29300.0
2014-11-26 10:40:00,104.83,104.9,104.82,104.89,20600.0,82.4569,82.5119,82.449,82.5041,20600.0
2014-11-26 10:50:00,104.88,104.88,104.82,104.84,19100.0,82.4962,82.4962,82.449,82.4647,19100.0
2014-11-26 11:00:00,104.85,104.88,104.82,104.84,8200.0,82.4726,82.4962,82.449,82.4647,8200.0
2014-11-26 11:10:00,104.84,104.85,104.79,104.82,37600.0,82.4647,82.4726,82.4254,82.449,37600.0
2014-11-26 11:20:00,104.81,104.82,104.78,104.81,21600.0,82.4411,82.449,82.4175,82.4411,21600.0
2014-11-26 11:30:00,104.82,104.84,104.8,104.81,26400.0,82.449,82.4647,82.4333,82.4411,26400.0
2014-11-26 11:40:00,104.81,104.84,104.8,104.83,18300.0,82.4411,82.4647,82.4333,82.4569,18300.0
2014-11-26 11:50:00,104.84,104.84,104.8,104.84,26100.0,82.4647,82.4647,82.4333,82.4647,26100.0
2014-11-26 12:00:00,104.85,104.92,104.83,104.88,31300.0,82.4726,82.5277,82.4569,82.4962,31300.0
2014-11-26 12:10:00,104.87,104.88,104.85,104.88,8400.0,82.4883,82.4962,82.4726,82.4962,8400.0
2014-11-26 12:20:00,104.88,104.9,104.86,104.89,13500.0,82.4962,82.5119,82.4805,82.5041,13500.0
2014-11-26 12:30:00,104.88,104.89,104.87,104.87,14900.0,82.4962,82.5041,82.4883,82.4883,14900.0
2014-11-26 12:40:00,104.87,104.9,104.87,104.89,8100.0,82.4883,82.5119,82.4883,82.5041,8100.0
2014-11-26 12:50:00,104.88,104.88,104.85,104.87,11800.0,82.4962,82.4962,82.4726,82.4883,11800.0
2014-11-26 13:00:00,104.88,104.9,104.86,104.88,25600.0,82.4962,82.5119,82.4805,82.4962,25600.0
2014-11-26 13:10:00,104.87,104.91,104.87,104.91,15400.0,82.4883,82.5198,82.4883,82.5198,15400.0
2014-11-26 13:20:00,104.91,104.92,104.89,104.9,8600.0,82.5198,82.5277,82.5041,82.5119,8600.0
2014-11-26 13:30:00,104.9,104.92,104.89,104.91,19300.0,82.5119,82.5277,82.5041,82.5198,19300.0
2014-11-26 13:40:00,104.91,104.96,104.9,104.95,16300.0,82.5198,82.5591,82.5119,82.5513,16300.0
2014-11-26 13:50:00,104.95,104.96,104.9,104.91,56100.0,82.5513,82.5591,82.5119,82.5198,56100.0
2014-11-26 14:00:00,104.91,104.93,104.88,104.89,17200.0,82.5198,82.5355,82.4962,82.5041,17200.0
2014-11-26 14:10:00,104.89,104.9,104.87,104.88,21100.0,82.5041,82.5119,82.4883,82.4962,21100.0
2014-11-26 14:20:00,104.88,104.91,104.88,104.9,25400.0,82.4962,82.5198,82.4962,82.5119,25400.0
2014-11-26 14:30:00,104.9,104.91,104.88,104.88,38500.0,82.5119,82.5198,82.4962,82.4962,38500.0
2014-11-26 14:40:00,104.88,104.91,104.88,104.9,26600.0,82.4962,82.5198,82.4962,82.5119,26600.0
2014-11-26 14:50:00,104.91,104.94,104.9,104.91,16100.0,82.5198,82.5434,82.5119,82.5198,16100.0
2014-11-26 15:00:00,104.91,104.91,104.88,104.89,17300.0,82.5198,82.5198,82.4962,82.5041,17300.0
2014-11-26 15:10:00,104.9,104.94,104.89,104.94,34100.0,82.5119,82.5434,82.5041,82.5434,34100.0
2014-11-26 15:20:00,104.94,104.96,104.92,104.93,22000.0,82.5434,82.5591,82.5277,82.5355,22000.0
2014-11-26 15:30:00,104.93,104.94,104.92,104.93,30300.0,82.5355,82.5434,82.5277,82.5355,30300.0
2014-11-26 15:40:00,104.92,104.99,104.92,104.96,46800.0,82.5277,82.5827,82.5277,82.5591,46800.0
2014-11-26 15:50:00,104.96,105.02,104.96,104.99,129700.0,82.5591,82.6063,82.5591,82.5827,129700.0
2014-11-28 09:30:00,104.68,104.89,104.6,104.65,43100.0,82.3389,82.5041,82.276,82.3153,43100.0
2014-11-28 09:40:00,104.68,104.68,104.57,104.68,15300.0,82.3389,82.3389,82.2524,82.3389,15300.0
2014-11-28 09:50:00,104.67,104.71,104.63,104.71,18200.0,82.331,82.3625,82.2996,82.3625,18200.0
2014-11-28 10:00:00,104.7,104.76,104.66,104.75,21500.0,82.3546,82.4018,82.3232,82.394,21500.0
2014-11-28 10:10:00,104.75,104.79,104.74,104.75,13700.0,82.394,82.4254,82.3861,82.394,13700.0
2014-11-28 10:20:00,104.75,104.76,104.7,104.72,25500.0,82.394,82.4018,82.3546,82.3704,25500.0
2014-11-28 10:30:00,104.72,104.75,104.7,104.72,11200.0,82.3704,82.394,82.3546,82.3704,11200.0
2014-11-28 10:40:00,104.72,104.74,104.69,104.71,16200.0,82.3704,82.3861,82.3468,82.3625,16200.0
2014-11-28 10:50:00,104.72,104.72,104.67,104.68,14900.0,82.3704,82.3704,82.331,82.3389,14900.0
2014-11-28 11:00:00,104.68,104.71,104.66,104.69,21100.0,82.3389,82.3625,82.3232,82.3468,21100.0
2014-11-28 11:10:00,104.69,104.74,104.68,104.73,65100.0,82.3468,82.3861,82.3389,82.3782,65100.0
2014-11-28 11:20:00,104.74,104.79,104.73,104.73,78100.0,82.3861,82.4254,82.3782,82.3782,78100.0
2014-11-28 11:30:00,104.74,104.75,104.7,104.74,45800.0,82.3861,82.394,82.3546,82.3861,45800.0
2014-11-28 11:40:00,104.74,104.74,104.65,104.65,12700.0,82.3861,82.3861,82.3153,82.3153,12700.0
2014-11-28 11:50:00,104.64,104.65,104.6,104.62,16700.0,82.3074,82.3153,82.276,82.2917,16700.0
2014-11-28 12:00:00,104.6,104.6,104.52,104.52,20000.0,82.276,82.276,82.213,82.213,20000.0
2014-11-28 12:10:00,104.51,104.54,104.5,104.52,57200.0,82.2052,82.2288,82.1973,82.213,57200.0
2014-11-28 12:20:00,104.51,104.52,104.45,104.45,19500.0,82.2052,82.213,82.158,82.158,19500.0
2014-11-28 12:30:00,104.45,104.46,104.38,104.38,16700.0,82.158,82.1658,82.1029,82.1029,16700.0
2014-11-28 12:40:00,104.38,104.39,104.31,104.33,91000.0,82.1029,82.1108,82.0479,82.0636,91000.0
2014-11-28 12:50:00,104.32,104.43,104.26,104.42,61400.0,82.0557,82.1422,82.0085,82.1344,61400.0
2014-12-01 09:30:00,103.83,104.04,103.83,103.97,57100.0,81.6703,81.8355,81.6703,81.7804,57100.0
2014-12-01 09:40:00,103.96,104.01,103.77,103.78,27900.0,81.7726,81.8119,81.6231,81.631,27900.0
2014-12-01 09:50:00,103.77,103.77,103.66,103.7,53100.0,81.6231,81.6231,81.5366,81.568,53100.0
2014-12-01 10:00:00,103.72,103.85,103.68,103.78,35600.0,81.5838,81.686,81.5523,81.631,35600.0
2014-12-01 10:10:00,103.78,104.04,103.78,103.98,24900.0,81.631,81.8355,81.631,81.7883,24900.0
2014-12-01 10:20:00,104.02,104.08,103.99,104.0,40200.0,81.8197,81.8669,81.7962,81.804,40200.0
2014-12-01 10:30:00,104.01,104.02,103.82,103.84,32600.0,81.8119,81.8197,81.6624,81.6782,32600.0
2014-12-01 10:40:00,103.83,103.83,103.74,103.75,10300.0,81.6703,81.6703,81.5995,81.6074,10300.0
2014-12-01 10:50:00,103.73,103.73,103.59,103.59,19700.0,81.5916,81.5916,81.4815,81.4815,19700.0
2014-12-01 11:00:00,103.63,103.68,103.61,103.65,13700.0,81.513,81.5523,81.4973,81.5287,13700.0
2014-12-01 11:10:00,103.64,103.78,103.63,103.77,19100.0,81.5208,81.631,81.513,81.6231,19100.0
2014-12-01 11:20:00,103.78,103.88,103.78,103.85,76700.0,81.631,81.7096,81.631,81.686,76700.0
2014-12-01 11:30:00,103.86,103.89,103.81,103.81,86300.0,81.6939,81.7175,81.6546,81.6546,86300.0
2014-12-01 11:40:00,103.79,103.86,103.79,103.8,49100.0,81.6388,81.6939,81.6388,81.6467,49100.0
2014-12-01 11:50:00,103.8,103.81,103.7,103.72,18000.0,81.6467,81.6546,81.568,81.5838,18000.0
2014-12-01 12:00:00,103.71,103.75,103.7,103.73,9800.0,81.5759,81.6074,81.568,81.5916,9800.0
2014-12-01 12:10:00,103.72,103.83,103.71,103.82,14500.0,81.5838,81.6703,81.5759,81.6624,14500.0
2014-12-01 12:20:00,103.82,103.82,103.72,103.75,50200.0,81.6624,81.6624,81.5838,81.6074,50200.0
2014-12-01 12:30:00,103.75,103.81,103.73,103.75,58300.0,81.6074,81.6546,81.5916,81.6074,58300.0
2014-12-01 12:40:00,103.74,103.78,103.73,103.76,12400.0,81.5995,81.631,81.5916,81.6152,12400.0
2014-12-01 12:50:00,103.79,104.0,103.79,103.99,48400.0,81.6388,81.804,81.6388,81.7962,48400.0
2014-12-01 13:00:00,103.99,104.05,103.97,104.02,27200.0,81.7962,81.8433,81.7804,81.8197,27200.0
2014-12-01 13:10:00,104.02,104.09,104.0,104.04,57800.0,81.8197,81.8748,81.804,81.8355,57800.0
2014-12-01 13:20:00,104.04,104.11,104.04,104.07,38600.0,81.8355,81.8905,81.8355,81.8591,38600.0
2014-12-01 13:30:00,104.07,104.11,104.04,104.08,40800.0,81.8591,81.8905,81.8355,81.8669,40800.0
2014-12-01 13:40:00,104.08,104.11,104.02,104.09,33200.0,81.8669,81.8905,81.8197,81.8748,33200.0
2014-12-01 13:50:00,104.09,104.09,104.01,104.03,23900.0,81.8748,81.8748,81.8119,81.8276,23900.0
2014-12-01 14:00:00,104.03,104.05,103.92,103.95,54200.0,81.8276,81.8433,81.7411,81.7647,54200.0
2014-12-01 14:10:00,103.96,103.96,103.86,103.91,65400.0,81.7726,81.7726,81.6939,81.7332,65400.0
2014-12-01 14:20:00,103.9,103.9,103.81,103.88,112200.0,81.7254,81.7254,81.6546,81.7096,112200.0
2014-12-01 14:30:00,103.88,104.0,103.86,104.0,110800.0,81.7096,81.804,81.6939,81.804,110800.0
2014-12-01 14:40:00,103.99,103.99,103.91,103.92,56300.0,81.7962,81.7962,81.7332,81.7411,56300.0
2014-12-01 14:50:00,103.93,103.97,103.9,103.93,32300.0,81.749,81.7804,81.7254,81.749,32300.0
2014-12-01 15:00:00,103.93,104.05,103.92,104.04,46400.0,81.749,81.8433,81.7411,81.8355,46400.0
2014-12-01 15:10:00,104.04,104.18,104.01,104.16,66600.0,81.8355,81.9456,81.8119,81.9299,66600.0
2014-12-01 15:20:00,104.15,104.18,104.12,104.12,40400.0,81.922,81.9456,81.8984,81.8984,40400.0
2014-12-01 15:30:00,104.13,104.14,104.02,104.03,65100.0,81.9063,81.9141,81.8197,81.8276,65100.0
2014-12-01 15:40:00,104.04,104.06,103.96,103.98,52400.0,81.8355,81.8512,81.7726,81.7883,52400.0
2014-12-01 15:50:00,103.97,104.01,103.92,103.93,68800.0,81.7804,81.8119,81.7411,81.749,68800.0
2014-12-02 09:30:00,103.95,104.23,103.89,104.23,38800.0,81.7647,81.9849,81.7175,81.9849,38800.0
2014-12-02 09:40:00,104.21,104.22,104.04,104.09,29800.0,81.9692,81.9771,81.8355,81.8748,29800.0
2014-12-02 09:50:00,104.07,104.24,104.06,104.21,34400.0,81.8591,81.9928,81.8512,81.9692,34400.0
2014-12-02 10:00:00,104.23,104.43,104.23,104.39,31500.0,81.9849,82.1422,81.9849,82.1108,31500.0
2014-12-02 10:10:00,104.41,104.43,104.34,104.38,40400.0,82.1265,82.1422,82.0715,82.1029,40400.0
2014-12-02 10:20:00,104.37,104.4,104.32,104.37,18700.0,82.0951,82.1186,82.0557,82.0951,18700.0
2014-12-02 10:30:00,104.37,104.42,104.31,104.33,31500.0,82.0951,82.1344,82.0479,82.0636,31500.0
2014-12-02 10:40:00,104.33,104.44,104.33,104.42,14600.0,82.0636,82.1501,82.0636,82.1344,14600.0
2014-12-02 10:50:00,104.41,104.59,104.38,104.59,24900.0,82.1265,82.2681,82.1029,82.2681,24900.0
2014-12-02 11:00:00,104.59,104.68,104.59,104.67,39700.0,82.2681,82.3389,82.2681,82.331,39700.0
2014-12-02 11:10:00,104.66,104.67,104.62,104.64,15500.0,82.3232,82.331,82.2917,82.3074,15500.0
2014-12-02 11:20:00,104.64,104.65,104.53,104.58,26200.0,82.3074,82.3153,82.2209,82.2602,26200.0
2014-12-02 11:30:00,104.58,104.59,104.49,104.51,21700.0,82.2602,82.2681,82.1894,82.2052,21700.0
2014-12-02 11:40:00,104.51,104.56,104.49,104.53,16400.0,82.2052,82.2445,82.1894,82.2209,16400.0
2014-12-02 11:50:00,104.54,104.59,104.51,104.59,29300.0,82.2288,82.2681,82.2052,82.2681,29300.0
2014-12-02 12:00:00,104.58,104.59,104.53,104.56,27300.0,82.2602,82.2681,82.2209,82.2445,27300.0
2014-12-02 12:10:00,104.56,104.61,104.54,104.59,18300.0,82.2445,82.2838,82.2288,82.2681,18300.0
2014-12-02 12:20:00,104.59,104.62,104.55,104.59,13600.0,82.2681,82.2917,82.2366,82.2681,13600.0
2014-12-02 12:30:00,104.59,104.6,104.47,104.51,17200.0,82.2681,82.276,82.1737,82.2052,17200.0
2014-12-02 12:40:00,104.51,104.53,104.48,104.51,28100.0,82.2052,82.2209,82.1816,82.2052,28100.0
2014-12-02 12:50:00,104.51,104.56,104.49,104.55,33000.0,82.2052,82.2445,82.1894,82.2366,33000.0
2014-12-02 13:00:00,104.55,104.61,104.54,104.58,37900.0,82.2366,82.2838,82.2288,82.2602,37900.0
2014-12-02 13:10:00,104.58,104.63,104.57,104.59,34300.0,82.2602,82.2996,82.2524,82.2681,34300.0
2014-12-02 13:20:00,104.59,104.73,104.55,104.7,100700.0,82.2681,82.3782,82.2366,82.3546,100700.0
2014-12-02 13:30:00,104.7,104.71,104.65,104.66,23200.0,82.3546,82.3625,82.3153,82.3232,23200.0
2014-12-02 13:40:00,104.65,104.72,104.65,104.71,20800.0,82.3153,82.3704,82.3153,82.3625,20800.0
2014-12-02 13:50:00,104.69,104.7,104.63,104.65,10600.0,82.3468,82.3546,82.2996,82.3153,10600.0
2014-12-02 14:00:00,104.66,104.7,104.64,104.66,71900.0,82.3232,82.3546,82.3074,82.3232,71900.0
2014-12-02 14:10:00,104.67,104.69,104.65,104.66,27500.0,82.331,82.3468,82.3153,82.3232,27500.0
2014-12-02 14:20:00,104.67,104.72,104.66,104.69,26800.0,82.331,82.3704,82.3232,82.3468,26800.0
2014-12-02 14:30:00,104.69,104.7,104.64,104.68,23200.0,82.3468,82.3546,82.3074,82.3389,23200.0
2014-12-02 14:40:00,104.68,104.82,104.67,104.82,41100.0,82.3389,82.449,82.331,82.449,41100.0
2014-12-02 14:50:00,104.84,104.85,104.81,104.82,17600.0,82.4647,82.4726,82.4411,82.449,17600.0
2014-12-02 15:00:00,104.82,104.82,104.79,104.8,39200.0,82.449,82.449,82.4254,82.4333,39200.0
2014-12-02 15:10:00,104.81,104.82,104.77,104.79,25800.0,82.4411,82.449,82.4097,82.4254,25800.0
2014-12-02 15:20:00,104.79,104.79,104.69,104.7,35300.0,82.4254,82.4254,82.3468,82.3546,35300.0
2014-12-02 15:30:00,104.7,104.74,104.64,104.68,40600.0,82.3546,82.3861,82.3074,82.3389,40600.0
2014-12-02 15:40:00,104.67,104.7,104.65,104.66,60500.0,82.331,82.3546,82.3153,82.3232,60500.0
2014-12-02 15:50:00,104.67,104.71,104.65,104.71,36500.0,82.331,82.3625,82.3153,82.3625,36500.0
2014-12-03 09:30:00,104.7,104.87,104.7,104.84,33500.0,82.3546,82.4883,82.3546,82.4647,33500.0
2014-12-03 09:40:00,104.89,104.99,104.88,104.97,877000.0,82.5041,82.5827,82.4962,82.567,877000.0
2014-12-03 09:50:00,104.97,105.06,104.96,105.05,26100.0,82.567,82.6378,82.5591,82.6299,26100.0
2014-12-03 10:00:00,105.07,105.09,105.01,105.06,41000.0,82.6457,82.6614,82.5985,82.6378,41000.0
2014-12-03 10:10:00,105.08,105.17,105.08,105.13,15600.0,82.6535,82.7243,82.6535,82.6928,15600.0
2014-12-03 10:20:00,105.09,105.19,105.06,105.16,30600.0,82.6614,82.74,82.6378,82.7164,30600.0
2014-12-03 10:30:00,105.17,105.21,105.12,105.19,29000.0,82.7243,82.7558,82.685,82.74,29000.0
2014-12-03 10:40:00,105.19,105.22,105.16,105.19,35100.0,82.74,82.7636,82.7164,82.74,35100.0
2014-12-03 10:50:00,105.19,105.19,105.15,105.17,14700.0,82.74,82.74,82.7086,82.7243,14700.0
2014-12-03 11:00:00,105.16,105.21,105.14,105.18,15000.0,82.7164,82.7558,82.7007,82.7322,15000.0
2014-12-03 11:10:00,105.2,105.21,105.02,105.05,21900.0,82.7479,82.7558,82.6063,82.6299,21900.0
2014-12-03 11:20:00,105.04,105.08,104.98,105.04,19600.0,82.6221,82.6535,82.5749,82.6221,19600.0
2014-12-03 11:30:00,105.06,105.07,104.97,104.99,64800.0,82.6378,82.6457,82.567,82.5827,64800.0
2014-12-03 11:40:00,105.01,105.03,104.96,105.0,26700.0,82.5985,82.6142,82.5591,82.5906,26700.0
2014-12-03 11:50:00,104.98,105.03,104.96,104.99,26900.0,82.5749,82.6142,82.5591,82.5827,26900.0
2014-12-03 12:00:00,104.99,105.04,104.99,105.0,12100.0,82.5827,82.6221,82.5827,82.5906,12100.0
2014-12-03 12:10:00,105.0,105.04,104.99,105.02,14400.0,82.5906,82.6221,82.5827,82.6063,14400.0
2014-12-03 12:20:00,105.02,105.03,104.99,105.01,14800.0,82.6063,82.6142,82.5827,82.5985,14800.0
2014-12-03 12:30:00,104.98,105.01,104.95,104.96,40800.0,82.5749,82.5985,82.5513,82.5591,40800.0
2014-12-03 12:40:00,104.94,105.05,104.93,105.03,72700.0,82.5434,82.6299,82.5355,82.6142,72700.0
2014-12-03 12:50:00,105.02,105.07,105.02,105.07,23100.0,82.6063,82.6457,82.6063,82.6457,23100.0
2014-12-03 13:00:00,105.07,105.1,105.05,105.07,36900.0,82.6457,82.6693,82.6299,82.6457,36900.0
2014-12-03 13:10:00,105.07,105.09,105.06,105.07,24300.0,82.6457,82.6614,82.6378,82.6457,24300.0
2014-12-03 13:20:00,105.08,105.09,105.06,105.08,41100.0,82.6535,82.6614,82.6378,82.6535,41100.0
2014-12-03 13:30:00,105.08,105.08,105.04,105.06,25000.0,82.6535,82.6535,82.6221,82.6378,25000.0
2014-12-03 13:40:00,105.06,105.07,105.01,105.02,15100.0,82.6378,82.6457,82.5985,82.6063,15100.0
2014-12-03 13:50:00,105.02,105.06,105.01,105.06,11700.0,82.6063,82.6378,82.5985,82.6378,11700.0
2014-12-03 14:00:00,105.04,105.09,105.04,105.09,29200.0,82.6221,82.6614,82.6221,82.6614,29200.0
2014-12-03 14:10:00,105.09,105.13,105.09,105.11,36700.0,82.6614,82.6928,82.6614,82.6771,36700.0
2014-12-03 14:20:00,105.11,105.14,105.08,105.11,20300.0,82.6771,82.7007,82.6535,82.6771,20300.0
2014-12-03 14:30:00,105.11,105.12,105.07,105.09,11800.0,82.6771,82.685,82.6457,82.6614,11800.0
2014-12-03 14:40:00,105.09,105.13,105.08,105.09,9200.0,82.6614,82.6928,82.6535,82.6614,9200.0
2014-12-03 14:50:00,105.09,105.12,105.08,105.11,17100.0,82.6614,82.685,82.6535,82.6771,17100.0
2014-12-03 15:00:00,105.11,105.12,105.09,105.11,18000.0,82.6771,82.685,82.6614,82.6771,18000.0
2014-12-03 15:10:00,105.12,105.22,105.12,105.21,102700.0,82.685,82.7636,82.685,82.7558,102700.0
2014-12-03 15:20:00,105.22,105.28,105.2,105.28,43900.0,82.7636,82.8108,82.7479,82.8108,43900.0
2014-12-03 15:30:00,105.29,105.35,105.28,105.33,88600.0,82.8187,82.8659,82.8108,82.8502,88600.0
2014-12-03 15:40:00,105.33,105.34,105.27,105.28,34600.0,82.8502,82.858,82.803,82.8108,34600.0
2014-12-03 15:50:00,105.28,105.29,105.19,105.2,108400.0,82.8108,82.8187,82.74,82.7479,108400.0
2014-12-04 09:30:00,105.03,105.06,104.93,104.99,22300.0,82.6142,82.6378,82.5355,82.5827,22300.0
2014-12-04 09:40:00,105.02,105.06,104.91,104.93,26400.0,82.6063,82.6378,82.5198,82.5355,26400.0
2014-12-04 09:50:00,104.92,104.92,104.86,104.87,62000.0,82.5277,82.5277,82.4805,82.4883,62000.0
2014-12-04 10:00:00,104.88,104.96,104.84,104.85,24400.0,82.4962,82.5591,82.4647,82.4726,24400.0
2014-12-04 10:10:00,104.86,104.92,104.85,104.87,53500.0,82.4805,82.5277,82.4726,82.4883,53500.0
2014-12-04 10:20:00,104.88,104.9,104.75,104.76,37300.0,82.4962,82.5119,82.394,82.4018,37300.0
2014-12-04 10:30:00,104.75,104.75,104.54,104.61,47700.0,82.394,82.394,82.2288,82.2838,47700.0
2014-12-04 10:40:00,104.61,104.64,104.48,104.52,23200.0,82.2838,82.3074,82.1816,82.213,23200.0
2014-12-04 10:50:00,104.52,104.61,104.52,104.61,25700.0,82.213,82.2838,82.213,82.2838,25700.0
2014-12-04 11:00:00,104.59,104.66,104.55,104.64,36200.0,82.2681,82.3232,82.2366,82.3074,36200.0
2014-12-04 11:10:00,104.64,104.66,104.6,104.64,7500.0,82.3074,82.3232,82.276,82.3074,7500.0
2014-12-04 11:20:00,104.63,104.65,104.57,104.59,20800.0,82.2996,82.3153,82.2524,82.2681,20800.0
2014-12-04 11:30:00,104.6,104.7,104.54,104.69,17000.0,82.276,82.3546,82.2288,82.3468,17000.0
2014-12-04 11:40:00,104.7,104.8,104.68,104.8,53900.0,82.3546,82.4333,82.3389,82.4333,53900.0
2014-12-04 11:50:00,104.79,104.87,104.77,104.87,18600.0,82.4254,82.4883,82.4097,82.4883,18600.0
2014-12-04 12:00:00,104.86,104.93,104.84,104.92,20400.0,82.4805,82.5355,82.4647,82.5277,20400.0
2014-12-04 12:10:00,104.93,104.97,104.92,104.93,18800.0,82.5355,82.567,82.5277,82.5355,18800.0
2014-12-04 12:20:00,104.94,104.96,104.93,104.95,12000.0,82.5434,82.5591,82.5355,82.5513,12000.0
2014-12-04 12:30:00,104.95,105.29,104.95,105.13,69400.0,82.5513,82.8187,82.5513,82.6928,69400.0
2014-12-04 12:40:00,105.15,105.16,105.07,105.08,17800.0,82.7086,82.7164,82.6457,82.6535,17800.0
2014-12-04 12:50:00,105.08,105.08,105.02,105.05,22500.0,82.6535,82.6535,82.6063,82.6299,22500.0
2014-12-04 13:00:00,105.05,105.14,105.05,105.12,7900.0,82.6299,82.7007,82.6299,82.685,7900.0
2014-12-04 13:10:00,105.1,105.1,105.05,105.09,12100.0,82.6693,82.6693,82.6299,82.6614,12100.0
2014-12-04 13:20:00,105.08,105.14,105.07,105.14,40700.0,82.6535,82.7007,82.6457,82.7007,40700.0
2014-12-04 13:30:00,105.14,105.14,105.07,105.09,25400.0,82.7007,82.7007,82.6457,82.6614,25400.0
2014-12-04 13:40:00,105.09,105.16,105.09,105.14,15800.0,82.6614,82.7164,82.6614,82.7007,15800.0
2014-12-04 13:50:00,105.13,105.19,105.12,105.14,30100.0,82.6928,82.74,82.685,82.7007,30100.0
2014-12-04 14:00:00,105.13,105.15,105.1,105.14,29700.0,82.6928,82.7086,82.6693,82.7007,29700.0
2014-12-04 14:10:00,105.14,105.15,105.12,105.13,20600.0,82.7007,82.7086,82.685,82.6928,20600.0
2014-12-04 14:20:00,105.12,105.14,105.1,105.12,15200.0,82.685,82.7007,82.6693,82.685,15200.0
2014-12-04 14:30:00,105.09,105.09,105.0,105.04,62400.0,82.6614,82.6614,82.5906,82.6221,62400.0
2014-12-04 14:40:00,105.04,105.05,105.02,105.03,33600.0,82.6221,82.6299,82.6063,82.6142,33600.0
2014-12-04 14:50:00,105.02,105.03,104.97,105.0,25600.0,82.6063,82.6142,82.567,82.5906,25600.0
2014-12-04 15:00:00,105.0,105.06,105.0,105.03,27200.0,82.5906,82.6378,82.5906,82.6142,27200.0
2014-12-04 15:10:00,105.04,105.04,104.93,104.95,22100.0,82.6221,82.6221,82.5355,82.5513,22100.0
2014-12-04 15:20:00,104.94,104.95,104.76,104.77,31600.0,82.5434,82.5513,82.4018,82.4097,31600.0
2014-12-04 15:30:00,104.8,104.91,104.77,104.9,19500.0,82.4333,82.5198,82.4097,82.5119,19500.0
2014-12-04 15:40:00,104.89,104.97,104.86,104.96,56000.0,82.5041,82.567,82.4805,82.5591,56000.0
2014-12-04 15:50:00,104.97,105.03,104.96,105.03,62600.0,82.567,82.6142,82.5591,82.6142,62600.0
2014-12-05 09:30:00,105.16,105.34,105.07,105.26,61000.0,82.7164,82.858,82.6457,82.7951,61000.0
2014-12-05 09:40:00,105.22,105.22,105.1,105.22,26500.0,82.7636,82.7636,82.6693,82.7636,26500.0
2014-12-05 09:50:00,105.25,105.31,105.23,105.3,20300.0,82.7872,82.8344,82.7715,82.8266,20300.0
2014-12-05 10:00:00,105.29,105.29,105.16,105.22,32200.0,82.8187,82.8187,82.7164,82.7636,32200.0
2014-12-05 10:10:00,105.22,105.39,105.22,105.39,222400.0,82.7636,82.8974,82.7636,82.8974,222400.0
2014-12-05 10:20:00,105.38,105.39,105.3,105.34,88000.0,82.8895,82.8974,82.8266,82.858,88000.0
2014-12-05 10:30:00,105.35,105.38,105.31,105.32,44900.0,82.8659,82.8895,82.8344,82.8423,44900.0
2014-12-05 10:40:00,105.32,105.36,105.31,105.31,74300.0,82.8423,82.8738,82.8344,82.8344,74300.0
2014-12-05 10:50:00,105.31,105.31,105.24,105.28,67000.0,82.8344,82.8344,82.7794,82.8108,67000.0
2014-12-05 11:00:00,105.3,105.33,105.28,105.28,34200.0,82.8266,82.8502,82.8108,82.8108,34200.0
2014-12-05 11:10:00,105.27,105.33,105.26,105.3,25500.0,82.803,82.8502,82.7951,82.8266,25500.0
2014-12-05 11:20:00,105.3,105.4,105.29,105.4,81000.0,82.8266,82.9052,82.8187,82.9052,81000.0
2014-12-05 11:30:00,105.4,105.41,105.35,105.41,39500.0,82.9052,82.9131,82.8659,82.9131,39500.0
2014-12-05 11:40:00,105.41,105.45,105.39,105.44,31300.0,82.9131,82.9446,82.8974,82.9367,31300.0
2014-12-05 11:50:00,105.47,105.58,105.47,105.51,36100.0,82.9603,83.0468,82.9603,82.9917,36100.0
2014-12-05 12:00:00,105.51,105.52,105.47,105.49,93600.0,82.9917,82.9996,82.9603,82.976,93600.0
2014-12-05 12:10:00,105.49,105.52,105.45,105.5,19800.0,82.976,82.9996,82.9446,82.9839,19800.0
2014-12-05 12:20:00,105.5,105.5,105.46,105.48,9400.0,82.9839,82.9839,82.9524,82.9682,9400.0
2014-12-05 12:30:00,105.49,105.52,105.48,105.52,42700.0,82.976,82.9996,82.9682,82.9996,42700.0
2014-12-05 12:40:00,105.52,105.56,105.51,105.52,37300.0,82.9996,83.0311,82.9917,82.9996,37300.0
2014-12-05 12:50:00,105.54,105.54,105.49,105.51,12200.0,83.0153,83.0153,82.976,82.9917,12200.0
2014-12-05 13:00:00,105.51,105.54,105.5,105.51,22900.0,82.9917,83.0153,82.9839,82.9917,22900.0
2014-12-05 13:10:00,105.51,105.54,105.47,105.49,40800.0,82.9917,83.0153,82.9603,82.976,40800.0
2014-12-05 13:20:00,105.49,105.49,105.42,105.45,26100.0,82.976,82.976,82.921,82.9446,26100.0
2014-12-05 13:30:00,105.45,105.46,105.44,105.45,7700.0,82.9446,82.9524,82.9367,82.9446,7700.0
2014-12-05 13:40:00,105.45,105.47,105.45,105.45,10200.0,82.9446,82.9603,82.9446,82.9446,10200.0
2014-12-05 13:50:00,105.46,105.46,105.42,105.44,26600.0,82.9524,82.9524,82.921,82.9367,26600.0
2014-12-05 14:00:00,105.45,105.46,105.41,105.43,8100.0,82.9446,82.9524,82.9131,82.9288,8100.0
2014-12-05 14:10:00,105.42,105.43,105.39,105.39,15400.0,82.921,82.9288,82.8974,82.8974,15400.0
2014-12-05 14:20:00,105.39,105.44,105.36,105.4,20000.0,82.8974,82.9367,82.8738,82.9052,20000.0
2014-12-05 14:30:00,105.4,105.41,105.33,105.34,39300.0,82.9052,82.9131,82.8502,82.858,39300.0
2014-12-05 14:40:00,105.35,105.37,105.32,105.32,42600.0,82.8659,82.8816,82.8423,82.8423,42600.0
2014-12-05 14:50:00,105.31,105.32,105.23,105.24,124800.0,82.8344,82.8423,82.7715,82.7794,124800.0
2014-12-05 15:00:00,105.24,105.32,105.19,105.29,59700.0,82.7794,82.8423,82.74,82.8187,59700.0
2014-12-05 15:10:00,105.29,105.34,105.27,105.34,18900.0,82.8187,82.858,82.803,82.858,18900.0
2014-12-05 15:20:00,105.34,105.34,105.28,105.3,73700.0,82.858,82.858,82.8108,82.8266,73700.0
2014-12-05 15:30:00,105.29,105.29,105.16,105.17,52000.0,82.8187,82.8187,82.7164,82.7243,52000.0
2014-12-05 15:40:00,105.16,105.21,105.09,105.1,199200.0,82.7164,82.7558,82.6614,82.6693,199200.0
2014-12-05 15:50:00,105.11,105.36,105.11,105.33,182100.0,82.6771,82.8738,82.6771,82.8502,182100.0
2014-12-08 09:30:00,105.08,105.22,105.0,105.17,24300.0,82.6535,82.7636,82.5906,82.7243,24300.0
2014-12-08 09:40:00,105.21,105.23,105.15,105.23,17100.0,82.7558,82.7715,82.7086,82.7715,17100.0
2014-12-08 09:50:00,105.23,105.24,105.15,105.22,16800.0,82.7715,82.7794,82.7086,82.7636,16800.0
2014-12-08 10:00:00,105.23,105.32,105.21,105.28,13400.0,82.7715,82.8423,82.7558,82.8108,13400.0
2014-12-08 10:10:00,105.28,105.28,105.2,105.27,21100.0,82.8108,82.8108,82.7479,82.803,21100.0
2014-12-08 10:20:00,105.28,105.39,105.28,105.39,18500.0,82.8108,82.8974,82.8108,82.8974,18500.0
2014-12-08 10:30:00,105.38,105.4,105.33,105.33,21600.0,82.8895,82.9052,82.8502,82.8502,21600.0
2014-12-08 10:40:00,105.32,105.34,105.31,105.33,16300.0,82.8423,82.858,82.8344,82.8502,16300.0
2014-12-08 10:50:00,105.33,105.35,105.29,105.3,8300.0,82.8502,82.8659,82.8187,82.8266,8300.0
2014-12-08 11:00:00,105.3,105.3,105.25,105.28,16400.0,82.8266,82.8266,82.7872,82.8108,16400.0
2014-12-08 11:10:00,105.27,105.34,105.27,105.33,24300.0,82.803,82.858,82.803,82.8502,24300.0
2014-12-08 11:20:00,105.32,105.35,105.27,105.27,20000.0,82.8423,82.8659,82.803,82.803,20000.0
2014-12-08 11:30:00,105.27,105.29,105.23,105.27,13000.0,82.803,82.8187,82.7715,82.803,13000.0
2014-12-08 11:40:00,105.24,105.25,105.22,105.22,10600.0,82.7794,82.7872,82.7636,82.7636,10600.0
2014-12-08 11:50:00,105.22,105.26,105.2,105.22,29000.0,82.7636,82.7951,82.7479,82.7636,29000.0
2014-12-08 12:00:00,105.23,105.29,105.22,105.24,22000.0,82.7715,82.8187,82.7636,82.7794,22000.0
2014-12-08 12:10:00,105.23,105.23,104.9,104.95,53900.0,82.7715,82.7715,82.5119,82.5513,53900.0
2014-12-08 12:20:00,104.96,104.97,104.85,104.91,60900.0,82.5591,82.567,82.4726,82.5198,60900.0
2014-12-08 12:30:00,104.9,104.94,104.84,104.94,40800.0,82.5119,82.5434,82.4647,82.5434,40800.0
2014-12-08 12:40:00,104.95,105.01,104.95,104.99,14100.0,82.5513,82.5985,82.5513,82.5827,14100.0
2014-12-08 12:50:00,105.0,105.04,104.89,104.93,42700.0,82.5906,82.6221,82.5041,82.5355,42700.0
2014-12-08 13:00:00,104.94,105.0,104.91,104.97,22100.0,82.5434,82.5906,82.5198,82.567,22100.0
2014-12-08 13:10:00,104.93,104.94,104.83,104.86,17700.0,82.5355,82.5434,82.4569,82.4805,17700.0
2014-12-08 13:20:00,104.83,104.84,104.72,104.75,26200.0,82.4569,82.4647,82.3704,82.394,26200.0
2014-12-08 13:30:00,104.75,104.76,104.55,104.57,47000.0,82.394,82.4018,82.2366,82.2524,47000.0
2014-12-08 13:40:00,104.57,104.57,104.46,104.55,17000.0,82.2524,82.2524,82.1658,82.2366,17000.0
2014-12-08 13:50:00,104.55,104.61,104.49,104.5,15400.0,82.2366,82.2838,82.1894,82.1973,15400.0
2014-12-08 14:00:00,104.48,104.52,104.4,104.51,9900.0,82.1816,82.213,82.1186,82.2052,9900.0
2014-12-08 14:10:00,104.5,104.55,104.35,104.44,197100.0,82.1973,82.2366,82.0793,82.1501,197100.0
2014-12-08 14:20:00,104.44,104.57,104.42,104.57,46400.0,82.1501,82.2524,82.1344,82.2524,46400.0
2014-12-08 14:30:00,104.56,104.66,104.56,104.64,72400.0,82.2445,82.3232,82.2445,82.3074,72400.0
2014-12-08 14:40:00,104.64,104.71,104.64,104.71,69400.0,82.3074,82.3625,82.3074,82.3625,69400.0
2014-12-08 14:50:00,104.71,104.79,104.68,104.68,47400.0,82.3625,82.4254,82.3389,82.3389,47400.0
2014-12-08 15:00:00,104.66,104.71,104.57,104.58,73400.0,82.3232,82.3625,82.2524,82.2602,73400.0
2014-12-08 15:10:00,104.58,104.67,104.56,104.56,46600.0,82.2602,82.331,82.2445,82.2445,46600.0
2014-12-08 15:20:00,104.55,104.78,104.53,104.72,55200.0,82.2366,82.4175,82.2209,82.3704,55200.0
2014-12-08 15:30:00,104.72,104.72,104.57,104.64,63300.0,82.3704,82.3704,82.2524,82.3074,63300.0
2014-12-08 15:40:00,104.63,104.7,104.56,104.58,69900.0,82.2996,82.3546,82.2445,82.2602,69900.0
2014-12-08 15:50:00,104.57,104.72,104.56,104.66,136300.0,82.2524,82.3704,82.2445,82.3232,136300.0
2014-12-09 09:30:00,103.66,103.76,103.54,103.71,54000.0,81.5366,81.6152,81.4422,81.5759,54000.0
2014-12-09 09:40:00,103.75,103.9,103.73,103.87,37100.0,81.6074,81.7254,81.5916,81.7018,37100.0
2014-12-09 09:50:00,103.88,104.02,103.77,104.02,30600.0,81.7096,81.8197,81.6231,81.8197,30600.0
2014-12-09 10:00:00,104.04,104.09,103.88,103.98,17600.0,81.8355,81.8748,81.7096,81.7883,17600.0
2014-12-09 10:10:00,103.98,103.98,103.8,103.8,15500.0,81.7883,81.7883,81.6467,81.6467,15500.0
2014-12-09 10:20:00,103.81,103.87,103.56,103.6,46300.0,81.6546,81.7018,81.4579,81.4894,46300.0
2014-12-09 10:30:00,103.59,103.68,103.45,103.68,36800.0,81.4815,81.5523,81.3714,81.5523,36800.0
2014-12-09 10:40:00,103.69,103.84,103.68,103.84,25500.0,81.5602,81.6782,81.5523,81.6782,25500.0
2014-12-09 10:50:00,103.85,103.92,103.78,103.82,17400.0,81.686,81.7411,81.631,81.6624,17400.0
2014-12-09 11:00:00,103.82,103.84,103.71,103.71,27000.0,81.6624,81.6782,81.5759,81.5759,27000.0
2014-12-09 11:10:00,103.71,103.83,103.7,103.82,49400.0,81.5759,81.6703,81.568,81.6624,49400.0
2014-12-09 11:20:00,103.8,103.98,103.79,103.93,263900.0,81.6467,81.7883,81.6388,81.749,263900.0
2014-12-09 11:30:00,103.92,103.97,103.83,103.89,24000.0,81.7411,81.7804,81.6703,81.7175,24000.0
2014-12-09 11:40:00,103.9,103.93,103.77,103.87,32000.0,81.7254,81.749,81.6231,81.7018,32000.0
2014-12-09 11:50:00,103.88,103.94,103.87,103.89,16500.0,81.7096,81.7568,81.7018,81.7175,16500.0
2014-12-09 12:00:00,103.89,103.95,103.84,103.94,26700.0,81.7175,81.7647,81.6782,81.7568,26700.0
2014-12-09 12:10:00,103.93,103.93,103.79,103.81,16100.0,81.749,81.749,81.6388,81.6546,16100.0
2014-12-09 12:20:00,103.82,103.94,103.79,103.91,12600.0,81.6624,81.7568,81.6388,81.7332,12600.0
2014-12-09 12:30:00,103.9,104.13,103.89,104.13,95800.0,81.7254,81.9063,81.7175,81.9063,95800.0
2014-12-09 12:40:00,104.14,104.18,104.09,104.14,63100.0,81.9141,81.9456,81.8748,81.9141,63100.0
2014-12-09 12:50:00,104.14,104.22,104.11,104.22,43300.0,81.9141,81.9771,81.8905,81.9771,43300.0
2014-12-09 13:00:00,104.23,104.29,104.14,104.29,21500.0,81.9849,82.0321,81.9141,82.0321,21500.0
2014-12-09 13:10:00,104.33,104.45,104.32,104.38,14300.0,82.0636,82.158,82.0557,82.1029,14300.0
2014-12-09 13:20:00,104.39,104.4,104.34,104.38,17700.0,82.1108,82.1186,82.0715,82.1029,17700.0
2014-12-09 13:30:00,104.38,104.57,104.37,104.56,34200.0,82.1029,82.2524,82.0951,82.2445,34200.0
2014-12-09 13:40:00,104.56,104.57,104.41,104.41,21600.0,82.2445,82.2524,82.1265,82.1265,21600.0
2014-12-09 13:50:00,104.41,104.42,104.34,104.4,48500.0,82.1265,82.1344,82.0715,82.1186,48500.0
2014-12-09 14:00:00,104.41,104.52,104.4,104.49,29600.0,82.1265,82.213,82.1186,82.1894,29600.0
2014-12-09 14:10:00,104.5,104.5,104.34,104.39,24400.0,82.1973,82.1973,82.0715,82.1108,24400.0
2014-12-09 14:20:00,104.4,104.48,104.39,104.48,24300.0,82.1186,82.1816,82.1108,82.1816,24300.0
2014-12-09 14:30:00,104.47,104.47,104.23,104.3,60300.0,82.1737,82.1737,81.9849,82.04,60300.0
2014-12-09 14:40:00,104.32,104.41,104.25,104.37,35400.0,82.0557,82.1265,82.0007,82.0951,35400.0
2014-12-09 14:50:00,104.38,104.43,104.3,104.42,38700.0,82.1029,82.1422,82.04,82.1344,38700.0
2014-12-09 15:00:00,104.41,104.54,104.41,104.44,68900.0,82.1265,82.2288,82.1265,82.1501,68900.0
2014-12-09 15:10:00,104.44,104.49,104.37,104.42,70200.0,82.1501,82.1894,82.0951,82.1344,70200.0
2014-12-09 15:20:00,104.44,104.52,104.41,104.46,84200.0,82.1501,82.213,82.1265,82.1658,84200.0
2014-12-09 15:30:00,104.46,104.5,104.4,104.48,97900.0,82.1658,82.1973,82.1186,82.1816,97900.0
2014-12-09 15:40:00,104.47,104.61,104.45,104.61,69300.0,82.1737,82.2838,82.158,82.2838,69300.0
2014-12-09 15:50:00,104.6,104.66,104.52,104.61,104500.0,82.276,82.3232,82.213,82.2838,104500.0
2014-12-10 09:30:00,104.29,104.29,104.09,104.21,35700.0,82.0321,82.0321,81.8748,81.9692,35700.0
2014-12-10 09:40:00,104.2,104.26,103.91,103.92,25300.0,81.9613,82.0085,81.7332,81.7411,25300.0
2014-12-10 09:50:00,103.91,103.98,103.84,103.95,27400.0,81.7332,81.7883,81.6782,81.7647,27400.0
2014-12-10 10:00:00,103.95,103.99,103.81,103.84,26500.0,81.7647,81.7962,81.6546,81.6782,26500.0
2014-12-10 10:10:00,103.84,104.01,103.8,103.98,18600.0,81.6782,81.8119,81.6467,81.7883,18600.0
2014-12-10 10:20:00,103.99,103.99,103.92,103.94,22300.0,81.7962,81.7962,81.7411,81.7568,22300.0
2014-12-10 10:30:00,103.94,103.94,103.64,103.7,19700.0,81.7568,81.7568,81.5208,81.568,19700.0
2014-12-10 10:40:00,103.7,103.79,103.69,103.73,10600.0,81.568,81.6388,81.5602,81.5916,10600.0
2014-12-10 10:50:00,103.72,103.96,103.67,103.96,41800.0,81.5838,81.7726,81.5444,81.7726,41800.0
2014-12-10 11:00:00,103.99,103.99,103.92,103.93,9600.0,81.7962,81.7962,81.7411,81.749,9600.0
2014-12-10 11:10:00,103.93,103.97,103.8,103.84,60400.0,81.749,81.7804,81.6467,81.6782,60400.0
2014-12-10 11:20:00,103.79,103.9,103.78,103.79,29500.0,81.6388,81.7254,81.631,81.6388,29500.0
2014-12-10 11:30:00,103.77,103.84,103.71,103.81,26700.0,81.6231,81.6782,81.5759,81.6546,26700.0
2014-12-10 11:40:00,103.83,103.83,103.73,103.83,24000.0,81.6703,81.6703,81.5916,81.6703,24000.0
2014-12-10 11:50:00,103.87,103.97,103.87,103.92,22000.0,81.7018,81.7804,81.7018,81.7411,22000.0
2014-12-10 12:00:00,103.92,103.93,103.77,103.79,23200.0,81.7411,81.749,81.6231,81.6388,23200.0
2014-12-10 12:10:00,103.81,103.83,103.67,103.71,38400.0,81.6546,81.6703,81.5444,81.5759,38400.0
2014-12-10 12:20:00,103.72,103.78,103.67,103.74,16000.0,81.5838,81.631,81.5444,81.5995,16000.0
2014-12-10 12:30:00,103.74,103.79,103.64,103.76,17400.0,81.5995,81.6388,81.5208,81.6152,17400.0
2014-12-10 12:40:00,103.77,103.86,103.76,103.84,40000.0,81.6231,81.6939,81.6152,81.6782,40000.0
2014-12-10 12:50:00,103.85,103.93,103.8,103.81,19600.0,81.686,81.749,81.6467,81.6546,19600.0
2014-12-10 13:00:00,103.81,103.87,103.79,103.84,237800.0,81.6546,81.7018,81.6388,81.6782,237800.0
2014-12-10 13:10:00,103.85,103.93,103.84,103.89,27000.0,81.686,81.749,81.6782,81.7175,27000.0
2014-12-10 13:20:00,103.87,103.88,103.81,103.84,25100.0,81.7018,81.7096,81.6546,81.6782,25100.0
2014-12-10 13:30:00,103.85,103.86,103.68,103.7,40500.0,81.686,81.6939,81.5523,81.568,40500.0
2014-12-10 13:40:00,103.69,103.71,103.41,103.42,49600.0,81.5602,81.5759,81.3399,81.3478,49600.0
2014-12-10 13:50:00,103.41,103.48,103.32,103.33,44200.0,81.3399,81.395,81.2691,81.277,44200.0
2014-12-10 14:00:00,103.33,103.45,103.27,103.4,44100.0,81.277,81.3714,81.2298,81.3321,44100.0
2014-12-10 14:10:00,103.38,103.42,103.3,103.4,53300.0,81.3163,81.3478,81.2534,81.3321,53300.0
2014-12-10 14:20:00,103.4,103.4,103.16,103.21,114500.0,81.3321,81.3321,81.1433,81.1826,114500.0
2014-12-10 14:30:00,103.19,103.22,102.98,103.0,50400.0,81.1669,81.1905,81.0017,81.0174,50400.0
2014-12-10 14:40:00,103.01,103.15,102.97,103.1,32100.0,81.0253,81.1354,80.9938,81.0961,32100.0
2014-12-10 14:50:00,103.09,103.09,102.84,102.85,69700.0,81.0882,81.0882,80.8916,80.8995,69700.0
2014-12-10 15:00:00,102.84,103.06,102.78,103.04,90600.0,80.8916,81.0646,80.8444,81.0489,90600.0
2014-12-10 15:10:00,103.03,103.21,103.02,103.21,233600.0,81.041,81.1826,81.0332,81.1826,233600.0
2014-12-10 15:20:00,103.18,103.27,103.16,103.23,57300.0,81.159,81.2298,81.1433,81.1984,57300.0
2014-12-10 15:30:00,103.24,103.35,103.13,103.18,68300.0,81.2062,81.2927,81.1197,81.159,68300.0
2014-12-10 15:40:00,103.17,103.2,102.84,102.86,121800.0,81.1512,81.1748,80.8916,80.9073,121800.0
2014-12-10 15:50:00,102.85,103.04,102.8,102.91,181400.0,80.8995,81.0489,80.8601,80.9466,181400.0
2014-12-11 09:30:00,103.25,103.75,103.25,103.74,98700.0,81.2141,81.6074,81.2141,81.5995,98700.0
2014-12-11 09:40:00,103.73,103.94,103.73,103.87,29200.0,81.5916,81.7568,81.5916,81.7018,29200.0
2014-12-11 09:50:00,103.88,104.05,103.88,103.89,39500.0,81.7096,81.8433,81.7096,81.7175,39500.0
2014-12-11 10:00:00,103.92,103.98,103.87,103.96,148300.0,81.7411,81.7883,81.7018,81.7726,148300.0
2014-12-11 10:10:00,103.94,104.0,103.9,103.97,41800.0,81.7568,81.804,81.7254,81.7804,41800.0
2014-12-11 10:20:00,103.97,104.17,103.94,104.13,148900.0,81.7804,81.9377,81.7568,81.9063,148900.0
2014-12-11 10:30:00,104.16,104.28,104.15,104.28,98100.0,81.9299,82.0243,81.922,82.0243,98100.0
2014-12-11 10:40:00,104.3,104.3,104.12,104.16,88500.0,82.04,82.04,81.8984,81.9299,88500.0
2014-12-11 10:50:00,104.15,104.21,104.08,104.11,114800.0,81.922,81.9692,81.8669,81.8905,114800.0
2014-12-11 11:00:00,104.12,104.19,104.09,104.1,38800.0,81.8984,81.9535,81.8748,81.8827,38800.0
2014-12-11 11:10:00,104.1,104.22,104.1,104.19,21400.0,81.8827,81.9771,81.8827,81.9535,21400.0
2014-12-11 11:20:00,104.21,104.31,104.19,104.19,37100.0,81.9692,82.0479,81.9535,81.9535,37100.0
2014-12-11 11:30:00,104.19,104.28,104.18,104.26,33200.0,81.9535,82.0243,81.9456,82.0085,33200.0
2014-12-11 11:40:00,104.26,104.3,104.19,104.21,19100.0,82.0085,82.04,81.9535,81.9692,19100.0
2014-12-11 11:50:00,104.22,104.35,104.22,104.33,19200.0,81.9771,82.0793,81.9771,82.0636,19200.0
2014-12-11 12:00:00,104.34,104.35,104.27,104.27,13300.0,82.0715,82.0793,82.0164,82.0164,13300.0
2014-12-11 12:10:00,104.27,104.27,104.21,104.23,28500.0,82.0164,82.0164,81.9692,81.9849,28500.0
2014-12-11 12:20:00,104.24,104.26,104.22,104.25,7500.0,81.9928,82.0085,81.9771,82.0007,7500.0
2014-12-11 12:30:00,104.24,104.26,104.21,104.23,14900.0,81.9928,82.0085,81.9692,81.9849,14900.0
2014-12-11 12:40:00,104.25,104.32,104.23,104.31,16100.0,82.0007,82.0557,81.9849,82.0479,16100.0
2014-12-11 12:50:00,104.32,104.37,104.29,104.31,20100.0,82.0557,82.0951,82.0321,82.0479,20100.0
2014-12-11 13:00:00,104.31,104.31,104.22,104.22,51300.0,82.0479,82.0479,81.9771,81.9771,51300.0
2014-12-11 13:10:00,104.22,104.22,104.11,104.14,136600.0,81.9771,81.9771,81.8905,81.9141,136600.0
2014-12-11 13:20:00,104.14,104.16,104.06,104.08,50200.0,81.9141,81.9299,81.8512,81.8669,50200.0
2014-12-11 13:30:00,104.1,104.12,104.05,104.08,18700.0,81.8827,81.8984,81.8433,81.8669,18700.0
2014-12-11 13:40:00,104.08,104.15,104.08,104.15,41400.0,81.8669,81.922,81.8669,81.922,41400.0
2014-12-11 13:50:00,104.15,104.16,103.91,103.92,26400.0,81.922,81.9299,81.7332,81.7411,26400.0
2014-12-11 14:00:00,103.89,103.97,103.88,103.93,33300.0,81.7175,81.7804,81.7096,81.749,33300.0
2014-12-11 14:10:00,103.92,103.93,103.8,103.85,95300.0,81.7411,81.749,81.6467,81.686,95300.0
2014-12-11 14:20:00,103.85,103.9,103.65,103.65,48600.0,81.686,81.7254,81.5287,81.5287,48600.0
2014-12-11 14:30:00,103.66,103.72,103.6,103.72,42600.0,81.5366,81.5838,81.4894,81.5838,42600.0
2014-12-11 14:40:00,103.73,103.79,103.43,103.46,128300.0,81.5916,81.6388,81.3557,81.3793,128300.0
2014-12-11 14:50:00,103.45,103.52,103.35,103.39,33100.0,81.3714,81.4265,81.2927,81.3242,33100.0
2014-12-11 15:00:00,103.4,103.6,103.39,103.49,74900.0,81.3321,81.4894,81.3242,81.4029,74900.0
2014-12-11 15:10:00,103.48,103.76,103.48,103.73,39100.0,81.395,81.6152,81.395,81.5916,39100.0
2014-12-11 15:20:00,103.72,103.82,103.69,103.78,28700.0,81.5838,81.6624,81.5602,81.631,28700.0
2014-12-11 15:30:00,103.77,103.86,103.56,103.61,70700.0,81.6231,81.6939,81.4579,81.4973,70700.0
2014-12-11 15:40:00,103.62,103.74,103.37,103.38,89300.0,81.5051,81.5995,81.3085,81.3163,89300.0
2014-12-11 15:50:00,103.38,103.38,103.15,103.36,86800.0,81.3163,81.3163,81.1354,81.3006,86800.0
2014-12-12 09:30:00,102.69,102.91,102.56,102.82,124700.0,80.7736,80.9466,80.6713,80.8759,124700.0
2014-12-12 09:40:00,102.79,102.96,102.75,102.75,45400.0,80.8523,80.986,80.8208,80.8208,45400.0
2014-12-12 09:50:00,102.77,103.05,102.77,103.02,54400.0,80.8365,81.0568,80.8365,81.0332,54400.0
2014-12-12 10:00:00,103.04,103.04,102.78,102.85,25800.0,81.0489,81.0489,80.8444,80.8995,25800.0
2014-12-12 10:10:00,102.88,102.91,102.55,102.64,19600.0,80.9231,80.9466,80.6635,80.7343,19600.0
2014-12-12 10:20:00,102.68,102.74,102.61,102.68,14200.0,80.7657,80.8129,80.7107,80.7657,14200.0
2014-12-12 10:30:00,102.65,102.88,102.64,102.64,21400.0,80.7421,80.9231,80.7343,80.7343,21400.0
2014-12-12 10:40:00,102.65,102.66,102.52,102.56,17800.0,80.7421,80.75,80.6399,80.6713,17800.0
2014-12-12 10:50:00,102.55,102.55,102.26,102.29,40800.0,80.6635,80.6635,80.4354,80.459,40800.0
2014-12-12 11:00:00,102.3,102.38,102.11,102.34,24600.0,80.4668,80.5298,80.3174,80.4983,24600.0
2014-12-12 11:10:00,102.33,102.38,102.24,102.25,17900.0,80.4904,80.5298,80.4196,80.4275,17900.0
2014-12-12 11:20:00,102.25,102.34,102.08,102.09,26800.0,80.4275,80.4983,80.2938,80.3017,26800.0
2014-12-12 11:30:00,102.11,102.29,102.08,102.29,23400.0,80.3174,80.459,80.2938,80.459,23400.0
2014-12-12 11:40:00,102.31,102.31,102.12,102.15,21100.0,80.4747,80.4747,80.3253,80.3489,21100.0
2014-12-12 11:50:00,102.12,102.21,101.97,102.0,81100.0,80.3253,80.396,80.2073,80.2309,81100.0
2014-12-12 12:00:00,102.02,102.16,102.02,102.09,25400.0,80.2466,80.3567,80.2466,80.3017,25400.0
2014-12-12 12:10:00,102.09,102.23,102.07,102.22,51200.0,80.3017,80.4118,80.2859,80.4039,51200.0
2014-12-12 12:20:00,102.21,102.47,102.18,102.46,17900.0,80.396,80.6006,80.3724,80.5927,17900.0
2014-12-12 12:30:00,102.46,102.49,102.33,102.41,43700.0,80.5927,80.6163,80.4904,80.5534,43700.0
2014-12-12 12:40:00,102.41,102.51,102.33,102.51,21300.0,80.5534,80.632,80.4904,80.632,21300.0
2014-12-12 12:50:00,102.5,102.51,102.34,102.36,28800.0,80.6242,80.632,80.4983,80.514,28800.0
2014-12-12 13:00:00,102.32,102.48,102.23,102.48,40700.0,80.4826,80.6084,80.4118,80.6084,40700.0
2014-12-12 13:10:00,102.46,102.66,102.35,102.62,80900.0,80.5927,80.75,80.5062,80.7185,80900.0
2014-12-12 13:20:00,102.64,102.73,102.58,102.6,32700.0,80.7343,80.8051,80.6871,80.7028,32700.0
2014-12-12 13:30:00,102.61,102.61,102.45,102.5,13100.0,80.7107,80.7107,80.5848,80.6242,13100.0
2014-12-12 13:40:00,102.53,102.56,102.46,102.56,44000.0,80.6477,80.6713,80.5927,80.6713,44000.0
2014-12-12 13:50:00,102.57,102.69,102.57,102.65,24100.0,80.6792,80.7736,80.6792,80.7421,24100.0
2014-12-12 14:00:00,102.64,102.64,102.54,102.59,32300.0,80.7343,80.7343,80.6556,80.6949,32300.0
2014-12-12 14:10:00,102.59,102.6,102.44,102.48,56100.0,80.6949,80.7028,80.577,80.6084,56100.0
2014-12-12 14:20:00,102.48,102.55,102.34,102.34,77200.0,80.6084,80.6635,80.4983,80.4983,77200.0
2014-12-12 14:30:00,102.34,102.4,102.24,102.28,77600.0,80.4983,80.5455,80.4196,80.4511,77600.0
2014-12-12 14:40:00,102.3,102.32,102.21,102.29,26200.0,80.4668,80.4826,80.396,80.459,26200.0
2014-12-12 14:50:00,102.3,102.4,102.26,102.4,85000.0,80.4668,80.5455,80.4354,80.5455,85000.0
2014-12-12 15:00:00,102.38,102.44,102.3,102.33,45800.0,80.5298,80.577,80.4668,80.4904,45800.0
2014-12-12 15:10:00,102.33,102.34,102.22,102.28,94800.0,80.4904,80.4983,80.4039,80.4511,94800.0
2014-12-12 15:20:00,102.27,102.32,102.18,102.23,39600.0,80.4432,80.4826,80.3724,80.4118,39600.0
2014-12-12 15:30:00,102.23,102.23,101.85,101.86,48900.0,80.4118,80.4118,80.1129,80.1207,48900.0
2014-12-12 15:40:00,101.85,101.89,101.67,101.75,83000.0,80.1129,80.1443,79.9713,80.0342,83000.0
2014-12-12 15:50:00,101.74,101.75,101.52,101.57,115900.0,80.0264,80.0342,79.8533,79.8926,115900.0
2014-12-15 09:30:00,102.11,102.26,101.96,102.16,65300.0,80.3174,80.4354,80.1994,80.3567,65300.0
2014-12-15 09:40:00,102.15,102.26,102.01,102.16,37000.0,80.3489,80.4354,80.2387,80.3567,37000.0
2014-12-15 09:50:00,102.14,102.16,101.98,102.08,42100.0,80.341,80.3567,80.2151,80.2938,42100.0
2014-12-15 10:00:00,102.09,102.1,101.78,101.78,35000.0,80.3017,80.3095,80.0578,80.0578,35000.0
2014-12-15 10:10:00,101.78,101.96,101.78,101.84,40900.0,80.0578,80.1994,80.0578,80.105,40900.0
2014-12-15 10:20:00,101.79,101.79,101.5,101.62,24400.0,80.0657,80.0657,79.8376,79.932,24400.0
2014-12-15 10:30:00,101.61,101.66,101.35,101.41,37300.0,79.9241,79.9634,79.7196,79.7668,37300.0
2014-12-15 10:40:00,101.42,101.48,101.24,101.41,97200.0,79.7746,79.8218,79.6331,79.7668,97200.0
2014-12-15 10:50:00,101.42,101.69,101.42,101.5,62200.0,79.7746,79.987,79.7746,79.8376,62200.0
2014-12-15 11:00:00,101.49,101.49,101.16,101.26,50500.0,79.8297,79.8297,79.5701,79.6488,50500.0
2014-12-15 11:10:00,101.27,101.3,101.01,101.01,33200.0,79.6567,79.6803,79.4522,79.4522,33200.0
2014-12-15 11:20:00,101.04,101.09,100.77,100.82,32300.0,79.4757,79.5151,79.2634,79.3027,32300.0
2014-12-15 11:30:00,100.78,100.94,100.66,100.68,55400.0,79.2712,79.3971,79.1769,79.1926,55400.0
2014-12-15 11:40:00,100.69,100.7,100.55,100.63,40600.0,79.2004,79.2083,79.0903,79.1533,40600.0
2014-12-15 11:50:00,100.63,100.67,100.44,100.52,46800.0,79.1533,79.1847,79.0038,79.0667,46800.0
2014-12-15 12:00:00,100.5,100.92,100.5,100.82,66000.0,79.051,79.3814,79.051,79.3027,66000.0
2014-12-15 12:10:00,100.82,100.91,100.75,100.81,39500.0,79.3027,79.3735,79.2476,79.2948,39500.0
2014-12-15 12:20:00,100.82,101.15,100.81,101.11,38700.0,79.3027,79.5623,79.2948,79.5308,38700.0
2014-12-15 12:30:00,101.15,101.27,100.93,101.27,31600.0,79.5623,79.6567,79.3892,79.6567,31600.0
2014-12-15 12:40:00,101.24,101.29,101.09,101.18,21500.0,79.6331,79.6724,79.5151,79.5859,21500.0
2014-12-15 12:50:00,101.18,101.43,101.14,101.36,59200.0,79.5859,79.7825,79.5544,79.7275,59200.0
2014-12-15 13:00:00,101.35,101.41,101.2,101.2,47100.0,79.7196,79.7668,79.6016,79.6016,47100.0
2014-12-15 13:10:00,101.19,101.23,100.98,101.07,49200.0,79.5937,79.6252,79.4286,79.4993,49200.0
2014-12-15 13:20:00,101.05,101.23,100.98,100.98,48300.0,79.4836,79.6252,79.4286,79.4286,48300.0
2014-12-15 13:30:00,100.96,101.16,100.94,101.07,33200.0,79.4128,79.5701,79.3971,79.4993,33200.0
2014-12-15 13:40:00,101.07,101.18,100.94,100.97,34300.0,79.4993,79.5859,79.3971,79.4207,34300.0
2014-12-15 13:50:00,100.92,101.1,100.9,100.99,48400.0,79.3814,79.5229,79.3656,79.4364,48400.0
2014-12-15 14:00:00,100.98,101.06,100.91,100.97,29300.0,79.4286,79.4915,79.3735,79.4207,29300.0
2014-12-15 14:10:00,100.96,100.98,100.84,100.9,50400.0,79.4128,79.4286,79.3184,79.3656,50400.0
2014-12-15 14:20:00,100.88,101.32,100.85,101.24,93300.0,79.3499,79.696,79.3263,79.6331,93300.0
2014-12-15 14:30:00,101.23,101.36,101.06,101.2,84300.0,79.6252,79.7275,79.4915,79.6016,84300.0
2014-12-15 14:40:00,101.21,101.25,100.86,100.9,66200.0,79.6095,79.6409,79.3342,79.3656,66200.0
2014-12-15 14:50:00,100.89,101.03,100.87,100.97,142900.0,79.3578,79.4679,79.342,79.4207,142900.0
2014-12-15 15:00:00,100.96,101.14,100.93,101.09,170700.0,79.4128,79.5544,79.3892,79.5151,170700.0
2014-12-15 15:10:00,101.09,101.22,101.01,101.05,121900.0,79.5151,79.6173,79.4522,79.4836,121900.0
2014-12-15 15:20:00,101.04,101.09,100.85,100.85,81400.0,79.4757,79.5151,79.3263,79.3263,81400.0
2014-12-15 15:30:00,100.83,101.09,100.76,101.02,95800.0,79.3106,79.5151,79.2555,79.46,95800.0
2014-12-15 15:40:00,101.02,101.02,100.84,100.97,94200.0,79.46,79.46,79.3184,79.4207,94200.0
2014-12-15 15:50:00,100.96,101.03,100.78,100.78,72400.0,79.4128,79.4679,79.2712,79.2712,72400.0
2014-12-16 09:30:00,100.42,100.57,100.22,100.31,108900.0,78.9881,79.1061,78.8308,78.9015,108900.0
2014-12-16 09:40:00,100.34,100.68,100.33,100.68,28900.0,78.9251,79.1926,78.9173,79.1926,28900.0
2014-12-16 09:50:00,100.7,100.75,100.59,100.59,80000.0,79.2083,79.2476,79.1218,79.1218,80000.0
2014-12-16 10:00:00,100.57,100.82,100.57,100.59,63500.0,79.1061,79.3027,79.1061,79.1218,63500.0
2014-12-16 10:10:00,100.56,101.09,100.5,101.05,42300.0,79.0982,79.5151,79.051,79.4836,42300.0
2014-12-16 10:20:00,101.02,101.23,100.94,101.19,25000.0,79.46,79.6252,79.3971,79.5937,25000.0
2014-12-16 10:30:00,101.19,101.19,100.95,101.11,77500.0,79.5937,79.5937,79.405,79.5308,77500.0
2014-12-16 10:40:00,101.09,101.16,100.93,101.04,65500.0,79.5151,79.5701,79.3892,79.4757,65500.0
2014-12-16 10:50:00,101.04,101.47,101.01,101.42,161500.0,79.4757,79.814,79.4522,79.7746,161500.0
2014-12-16 11:00:00,101.4,101.46,101.3,101.35,65100.0,79.7589,79.8061,79.6803,79.7196,65100.0
2014-12-16 11:10:00,101.31,101.68,101.29,101.66,42400.0,79.6881,79.9792,79.6724,79.9634,42400.0
2014-12-16 11:20:00,101.71,102.31,101.71,102.19,61500.0,80.0028,80.4747,80.0028,80.3803,61500.0
2014-12-16 11:30:00,102.21,102.37,102.09,102.09,42100.0,80.396,80.5219,80.3017,80.3017,42100.0
2014-12-16 11:40:00,102.1,102.16,102.05,102.05,23600.0,80.3095,80.3567,80.2702,80.2702,23600.0
2014-12-16 11:50:00,102.06,102.13,101.81,101.83,16900.0,80.2781,80.3331,80.0814,80.0971,16900.0
2014-12-16 12:00:00,101.89,101.92,101.76,101.81,28800.0,80.1443,80.1679,80.0421,80.0814,28800.0
2014-12-16 12:10:00,101.82,101.87,101.71,101.77,67500.0,80.0893,80.1286,80.0028,80.05,67500.0
2014-12-16 12:20:00,101.77,101.79,101.67,101.74,64800.0,80.05,80.0657,79.9713,80.0264,64800.0
2014-12-16 12:30:00,101.76,101.9,101.72,101.86,53600.0,80.0421,80.1522,80.0106,80.1207,53600.0
2014-12-16 12:40:00,101.86,101.89,101.5,101.63,38000.0,80.1207,80.1443,79.8376,79.9398,38000.0
2014-12-16 12:50:00,101.65,101.71,101.48,101.49,81700.0,79.9556,80.0028,79.8218,79.8297,81700.0
2014-12-16 13:00:00,101.48,101.6,101.31,101.34,118000.0,79.8218,79.9162,79.6881,79.7117,118000.0
2014-12-16 13:10:00,101.35,101.35,100.97,101.06,84600.0,79.7196,79.7196,79.4207,79.4915,84600.0
2014-12-16 13:20:00,101.05,101.12,100.94,101.06,79300.0,79.4836,79.5387,79.3971,79.4915,79300.0
2014-12-16 13:30:00,101.03,101.17,100.86,101.16,61700.0,79.4679,79.578,79.3342,79.5701,61700.0
2014-12-16 13:40:00,101.17,101.38,101.1,101.23,52000.0,79.578,79.7432,79.5229,79.6252,52000.0
2014-12-16 13:50:00,101.23,101.41,101.23,101.26,58200.0,79.6252,79.7668,79.6252,79.6488,58200.0
2014-12-16 14:00:00,101.26,101.5,101.2,101.5,43100.0,79.6488,79.8376,79.6016,79.8376,43100.0
2014-12-16 14:10:00,101.42,101.51,101.29,101.36,34600.0,79.7746,79.8454,79.6724,79.7275,34600.0
2014-12-16 14:20:00,101.38,101.46,101.32,101.38,29800.0,79.7432,79.8061,79.696,79.7432,29800.0
2014-12-16 14:30:00,101.36,101.48,101.23,101.31,42000.0,79.7275,79.8218,79.6252,79.6881,42000.0
2014-12-16 14:40:00,101.31,101.41,101.22,101.23,76500.0,79.6881,79.7668,79.6173,79.6252,76500.0
2014-12-16 14:50:00,101.23,101.24,100.98,101.12,46800.0,79.6252,79.6331,79.4286,79.5387,46800.0
2014-12-16 15:00:00,101.09,101.25,100.99,101.13,80400.0,79.5151,79.6409,79.4364,79.5465,80400.0
2014-12-16 15:10:00,101.11,101.16,101.0,101.09,60000.0,79.5308,79.5701,79.4443,79.5151,60000.0
2014-12-16 15:20:00,101.09,101.12,100.82,100.88,132100.0,79.5151,79.5387,79.3027,79.3499,132100.0
2014-12-16 15:30:00,100.82,101.06,100.7,100.73,92800.0,79.3027,79.4915,79.2083,79.2319,92800.0
2014-12-16 15:40:00,100.74,100.75,100.48,100.65,78200.0,79.2398,79.2476,79.0353,79.169,78200.0
2014-12-16 15:50:00,100.64,100.65,100.24,100.26,89300.0,79.1611,79.169,78.8465,78.8622,89300.0
2014-12-17 09:30:00,100.59,100.89,100.48,100.87,60200.0,79.1218,79.3578,79.0353,79.342,60200.0
2014-12-17 09:40:00,100.86,101.15,100.85,100.96,31600.0,79.3342,79.5623,79.3263,79.4128,31600.0
2014-12-17 09:50:00,100.94,101.07,100.9,101.06,33900.0,79.3971,79.4993,79.3656,79.4915,33900.0
2014-12-17 10:00:00,101.09,101.09,100.81,100.82,54000.0,79.5151,79.5151,79.2948,79.3027,54000.0
2014-12-17 10:10:00,100.83,101.01,100.8,100.92,45400.0,79.3106,79.4522,79.287,79.3814,45400.0
2014-12-17 10:20:00,100.91,100.92,100.73,100.75,44500.0,79.3735,79.3814,79.2319,79.2476,44500.0
2014-12-17 10:30:00,100.75,100.96,100.64,100.96,62600.0,79.2476,79.4128,79.1611,79.4128,62600.0
2014-12-17 10:40:00,100.95,101.16,100.85,101.06,66000.0,79.405,79.5701,79.3263,79.4915,66000.0
2014-12-17 10:50:00,101.07,101.09,100.98,101.0,53900.0,79.4993,79.5151,79.4286,79.4443,53900.0
2014-12-17 11:00:00,101.01,101.14,100.99,101.1,43800.0,79.4522,79.5544,79.4364,79.5229,43800.0
2014-12-17 11:10:00,101.11,101.18,101.03,101.17,43200.0,79.5308,79.5859,79.4679,79.578,43200.0
2014-12-17 11:20:00,101.17,101.37,101.17,101.3,62800.0,79.578,79.7353,79.578,79.6803,62800.0
2014-12-17 11:30:00,101.29,101.53,101.21,101.52,41300.0,79.6724,79.8612,79.6095,79.8533,41300.0
2014-12-17 11:40:00,101.51,101.59,101.49,101.5,30400.0,79.8454,79.9084,79.8297,79.8376,30400.0
2014-12-17 11:50:00,101.5,101.81,101.46,101.76,60000.0,79.8376,80.0814,79.8061,80.0421,60000.0
2014-12-17 12:00:00,101.74,101.76,101.56,101.65,131500.0,80.0264,80.0421,79.8848,79.9556,131500.0
2014-12-17 12:10:00,101.65,101.65,101.5,101.53,193100.0,79.9556,79.9556,79.8376,79.8612,193100.0
2014-12-17 12:20:00,101.52,101.54,101.35,101.36,97700.0,79.8533,79.869,79.7196,79.7275,97700.0
2014-12-17 12:30:00,101.35,101.5,101.34,101.39,35800.0,79.7196,79.8376,79.7117,79.7511,35800.0
2014-12-17 12:40:00,101.35,101.38,101.28,101.36,58700.0,79.7196,79.7432,79.6645,79.7275,58700.0
2014-12-17 12:50:00,101.38,101.55,101.38,101.49,56200.0,79.7432,79.8769,79.7432,79.8297,56200.0
2014-12-17 13:00:00,101.51,101.55,101.46,101.51,45400.0,79.8454,79.8769,79.8061,79.8454,45400.0
2014-12-17 13:10:00,101.51,101.53,101.44,101.52,30000.0,79.8454,79.8612,79.7904,79.8533,30000.0
2014-12-17 13:20:00,101.52,101.57,101.46,101.54,32500.0,79.8533,79.8926,79.8061,79.869,32500.0
2014-12-17 13:30:00,101.53,101.61,101.51,101.55,54400.0,79.8612,79.9241,79.8454,79.8769,54400.0
2014-12-17 13:40:00,101.56,101.57,101.34,101.41,39300.0,79.8848,79.8926,79.7117,79.7668,39300.0
2014-12-17 13:50:00,101.37,101.57,101.37,101.57,26800.0,79.7353,79.8926,79.7353,79.8926,26800.0
2014-12-17 14:00:00,101.67,102.44,101.59,102.09,96900.0,79.9713,80.577,79.9084,80.3017,96900.0
2014-12-17 14:10:00,102.06,102.36,101.99,102.18,57600.0,80.2781,80.514,80.223,80.3724,57600.0
2014-12-17 14:20:00,102.16,102.2,102.01,102.03,55100.0,80.3567,80.3882,80.2387,80.2545,55100.0
2014-12-17 14:30:00,102.05,102.16,101.77,102.14,65500.0,80.2702,80.3567,80.05,80.341,65500.0
2014-12-17 14:40:00,102.14,102.14,101.53,101.57,159600.0,80.341,80.341,79.8612,79.8926,159600.0
2014-12-17 14:50:00,101.56,101.83,101.53,101.59,33900.0,79.8848,80.0971,79.8612,79.9084,33900.0
2014-12-17 15:00:00,101.59,101.59,101.31,101.44,110300.0,79.9084,79.9084,79.6881,79.7904,110300.0
2014-12-17 15:10:00,101.45,101.94,101.43,101.94,105200.0,79.7982,80.1837,79.7825,80.1837,105200.0
2014-12-17 15:20:00,101.95,102.29,101.76,102.26,151200.0,80.1915,80.459,80.0421,80.4354,151200.0
2014-12-17 15:30:00,102.24,102.35,102.09,102.23,113300.0,80.4196,80.5062,80.3017,80.4118,113300.0
2014-12-17 15:40:00,102.23,102.55,102.23,102.45,138700.0,80.4118,80.6635,80.4118,80.5848,138700.0
2014-12-17 15:50:00,102.46,102.47,102.24,102.38,154000.0,80.5927,80.6006,80.4196,80.5298,154000.0
2014-12-18 09:30:00,103.78,103.97,103.45,103.64,246400.0,81.631,81.7804,81.3714,81.5208,246400.0
2014-12-18 09:40:00,103.64,103.73,103.54,103.58,48800.0,81.5208,81.5916,81.4422,81.4737,48800.0
2014-12-18 09:50:00,103.58,103.87,103.58,103.87,60300.0,81.4737,81.7018,81.4737,81.7018,60300.0
2014-12-18 10:00:00,103.86,103.95,103.71,103.91,53100.0,81.6939,81.7647,81.5759,81.7332,53100.0
2014-12-18 10:10:00,103.93,103.96,103.79,103.79,75900.0,81.749,81.7726,81.6388,81.6388,75900.0
2014-12-18 10:20:00,103.79,103.83,103.71,103.74,55000.0,81.6388,81.6703,81.5759,81.5995,55000.0
2014-12-18 10:30:00,103.75,103.77,103.58,103.62,73800.0,81.6074,81.6231,81.4737,81.5051,73800.0
2014-12-18 10:40:00,103.62,103.72,103.59,103.69,50700.0,81.5051,81.5838,81.4815,81.5602,50700.0
2014-12-18 10:50:00,103.69,103.72,103.54,103.55,87200.0,81.5602,81.5838,81.4422,81.4501,87200.0
2014-12-18 11:00:00,103.54,103.54,103.27,103.29,47000.0,81.4422,81.4422,81.2298,81.2455,47000.0
2014-12-18 11:10:00,103.29,103.53,103.25,103.52,50400.0,81.2455,81.4343,81.2141,81.4265,50400.0
2014-12-18 11:20:00,103.51,103.67,103.5,103.51,21400.0,81.4186,81.5444,81.4107,81.4186,21400.0
2014-12-18 11:30:00,103.52,103.63,103.46,103.59,23900.0,81.4265,81.513,81.3793,81.4815,23900.0
2014-12-18 11:40:00,103.6,103.64,103.54,103.59,31000.0,81.4894,81.5208,81.4422,81.4815,31000.0
2014-12-18 11:50:00,103.6,103.81,103.56,103.77,52200.0,81.4894,81.6546,81.4579,81.6231,52200.0
2014-12-18 12:00:00,103.79,103.89,103.74,103.86,29000.0,81.6388,81.7175,81.5995,81.6939,29000.0
2014-12-18 12:10:00,103.85,103.97,103.84,103.93,47100.0,81.686,81.7804,81.6782,81.749,47100.0
2014-12-18 12:20:00,103.92,103.93,103.79,103.89,17700.0,81.7411,81.749,81.6388,81.7175,17700.0
2014-12-18 12:30:00,103.91,103.96,103.85,103.92,30600.0,81.7332,81.7726,81.686,81.7411,30600.0
2014-12-18 12:40:00,103.91,104.09,103.91,104.08,32400.0,81.7332,81.8748,81.7332,81.8669,32400.0
2014-12-18 12:50:00,104.08,104.12,104.03,104.11,22400.0,81.8669,81.8984,81.8276,81.8905,22400.0
2014-12-18 13:00:00,104.11,104.11,104.02,104.02,53600.0,81.8905,81.8905,81.8197,81.8197,53600.0
2014-12-18 13:10:00,104.02,104.04,103.95,104.02,31300.0,81.8197,81.8355,81.7647,81.8197,31300.0
2014-12-18 13:20:00,104.03,104.14,104.03,104.12,64300.0,81.8276,81.9141,81.8276,81.8984,64300.0
2014-12-18 13:30:00,104.12,104.16,104.06,104.08,56600.0,81.8984,81.9299,81.8512,81.8669,56600.0
2014-12-18 13:40:00,104.06,104.12,104.04,104.05,59600.0,81.8512,81.8984,81.8355,81.8433,59600.0
2014-12-18 13:50:00,104.05,104.1,104.04,104.05,46600.0,81.8433,81.8827,81.8355,81.8433,46600.0
2014-12-18 14:00:00,104.05,104.07,103.87,103.88,64100.0,81.8433,81.8591,81.7018,81.7096,64100.0
2014-12-18 14:10:00,103.88,104.0,103.88,103.99,96600.0,81.7096,81.804,81.7096,81.7962,96600.0
2014-12-18 14:20:00,103.99,103.99,103.79,103.8,49700.0,81.7962,81.7962,81.6388,81.6467,49700.0
2014-12-18 14:30:00,103.81,103.98,103.77,103.96,111700.0,81.6546,81.7883,81.6231,81.7726,111700.0
2014-12-18 14:40:00,103.95,103.96,103.83,103.86,31200.0,81.7647,81.7726,81.6703,81.6939,31200.0
2014-12-18 14:50:00,103.86,104.09,103.85,104.06,153900.0,81.6939,81.8748,81.686,81.8512,153900.0
2014-12-18 15:00:00,104.06,104.22,104.03,104.16,167900.0,81.8512,81.9771,81.8276,81.9299,167900.0
2014-12-18 15:10:00,104.17,104.29,104.16,104.26,70400.0,81.9377,82.0321,81.9299,82.0085,70400.0
2014-12-18 15:20:00,104.25,104.27,104.15,104.25,91500.0,82.0007,82.0164,81.922,82.0007,91500.0
2014-12-18 15:30:00,104.25,104.35,104.24,104.33,72600.0,82.0007,82.0793,81.9928,82.0636,72600.0
2014-12-18 15:40:00,104.33,104.46,104.33,104.43,86100.0,82.0636,82.1658,82.0636,82.1422,86100.0
2014-12-18 15:50:00,104.43,104.77,104.43,104.77,268500.0,82.1422,82.4097,82.1422,82.4097,268500.0
2014-12-19 09:30:00,104.88,105.03,104.84,104.95,74300.0,82.4962,82.6142,82.4647,82.5513,74300.0
2014-12-19 09:40:00,104.93,104.98,104.81,104.94,199400.0,82.5355,82.5749,82.4411,82.5434,199400.0
2014-12-19 09:50:00,104.95,105.08,104.84,105.07,70300.0,82.5513,82.6535,82.4647,82.6457,70300.0
2014-12-19 10:00:00,105.08,105.24,104.97,105.21,209300.0,82.6535,82.7794,82.567,82.7558,209300.0
2014-12-19 10:10:00,105.2,105.2,105.06,105.06,62000.0,82.7479,82.7479,82.6378,82.6378,62000.0
2014-12-19 10:20:00,105.06,105.13,104.96,105.13,159100.0,82.6378,82.6928,82.5591,82.6928,159100.0
2014-12-19 10:30:00,105.12,105.13,104.95,104.97,41900.0,82.685,82.6928,82.5513,82.567,41900.0
2014-12-19 10:40:00,104.97,105.12,104.92,104.92,47800.0,82.567,82.685,82.5277,82.5277,47800.0
2014-12-19 10:50:00,104.93,105.05,104.9,105.05,30200.0,82.5355,82.6299,82.5119,82.6299,30200.0
2014-12-19 11:00:00,105.03,105.03,104.9,104.93,25500.0,82.6142,82.6142,82.5119,82.5355,25500.0
2014-12-19 11:10:00,104.93,105.03,104.92,104.97,41800.0,82.5355,82.6142,82.5277,82.567,41800.0
2014-12-19 11:20:00,104.96,105.07,104.94,105.02,67400.0,82.5591,82.6457,82.5434,82.6063,67400.0
2014-12-19 11:30:00,105.01,105.03,104.93,104.96,24500.0,82.5985,82.6142,82.5355,82.5591,24500.0
2014-12-19 11:40:00,104.97,105.03,104.94,104.96,24700.0,82.567,82.6142,82.5434,82.5591,24700.0
2014-12-19 11:50:00,104.95,105.02,104.94,104.97,18000.0,82.5513,82.6063,82.5434,82.567,18000.0
2014-12-19 12:00:00,104.97,104.97,104.85,104.89,24700.0,82.567,82.567,82.4726,82.5041,24700.0
2014-12-19 12:10:00,104.89,104.93,104.86,104.87,19000.0,82.5041,82.5355,82.4805,82.4883,19000.0
2014-12-19 12:20:00,104.87,104.89,104.76,104.82,41600.0,82.4883,82.5041,82.4018,82.449,41600.0
2014-12-19 12:30:00,104.81,104.87,104.76,104.87,37300.0,82.4411,82.4883,82.4018,82.4883,37300.0
2014-12-19 12:40:00,104.85,104.92,104.83,104.91,66900.0,82.4726,82.5277,82.4569,82.5198,66900.0
2014-12-19 12:50:00,104.91,104.98,104.9,104.9,69200.0,82.5198,82.5749,82.5119,82.5119,69200.0
2014-12-19 13:00:00,104.9,104.96,104.89,104.91,112700.0,82.5119,82.5591,82.5041,82.5198,112700.0
2014-12-19 13:10:00,104.89,104.94,104.87,104.93,20300.0,82.5041,82.5434,82.4883,82.5355,20300.0
2014-12-19 13:20:00,104.94,105.01,104.89,104.99,38300.0,82.5434,82.5985,82.5041,82.5827,38300.0
2014-12-19 13:30:00,104.99,105.05,104.97,104.99,40700.0,82.5827,82.6299,82.567,82.5827,40700.0
2014-12-19 13:40:00,104.98,105.05,104.97,105.04,42300.0,82.5749,82.6299,82.567,82.6221,42300.0
2014-12-19 13:50:00,105.04,105.09,105.02,105.08,28400.0,82.6221,82.6614,82.6063,82.6535,28400.0
2014-12-19 14:00:00,105.08,105.2,105.04,105.18,29800.0,82.6535,82.7479,82.6221,82.7322,29800.0
2014-12-19 14:10:00,105.19,105.22,105.13,105.16,67800.0,82.74,82.7636,82.6928,82.7164,67800.0
2014-12-19 14:20:00,105.16,105.17,105.11,105.17,73800.0,82.7164,82.7243,82.6771,82.7243,73800.0
2014-12-19 14:30:00,105.16,105.23,105.15,105.21,79200.0,82.7164,82.7715,82.7086,82.7558,79200.0
2014-12-19 14:40:00,105.21,105.39,105.19,105.38,123300.0,82.7558,82.8974,82.74,82.8895,123300.0
2014-12-19 14:50:00,105.39,105.55,105.38,105.53,146100.0,82.8974,83.0232,82.8895,83.0075,146100.0
2014-12-19 15:00:00,105.53,105.55,105.38,105.45,54900.0,83.0075,83.0232,82.8895,82.9446,54900.0
2014-12-19 15:10:00,105.44,105.51,105.3,105.48,67000.0,82.9367,82.9917,82.8266,82.9682,67000.0
2014-12-19 15:20:00,105.48,105.54,105.42,105.54,83500.0,82.9682,83.0153,82.921,83.0153,83500.0
2014-12-19 15:30:00,105.54,105.65,105.52,105.6,78300.0,83.0153,83.1019,82.9996,83.0625,78300.0
2014-12-19 15:40:00,105.6,105.63,105.42,105.43,69400.0,83.0625,83.0861,82.921,82.9288,69400.0
2014-12-19 15:50:00,105.43,105.44,105.28,105.28,112100.0,82.9288,82.9367,82.8108,82.8108,112100.0
2014-12-22 09:30:00,105.44,105.59,105.36,105.36,197300.0,82.9367,83.0547,82.8738,82.8738,197300.0
2014-12-22 09:40:00,105.36,105.49,105.31,105.45,42000.0,82.8738,82.976,82.8344,82.9446,42000.0
2014-12-22 09:50:00,105.45,105.48,105.35,105.39,51700.0,82.9446,82.9682,82.8659,82.8974,51700.0
2014-12-22 10:00:00,105.37,105.43,105.26,105.31,69200.0,82.8816,82.9288,82.7951,82.8344,69200.0
2014-12-22 10:10:00,105.32,105.46,105.29,105.39,79200.0,82.8423,82.9524,82.8187,82.8974,79200.0
2014-12-22 10:20:00,105.39,105.47,105.33,105.44,78400.0,82.8974,82.9603,82.8502,82.9367,78400.0
2014-12-22 10:30:00,105.42,105.46,105.36,105.36,52100.0,82.921,82.9524,82.8738,82.8738,52100.0
2014-12-22 10:40:00,105.37,105.4,105.35,105.4,57600.0,82.8816,82.9052,82.8659,82.9052,57600.0
2014-12-22 10:50:00,105.39,105.46,105.38,105.44,36800.0,82.8974,82.9524,82.8895,82.9367,36800.0
2014-12-22 11:00:00,105.42,105.42,105.29,105.35,17900.0,82.921,82.921,82.8187,82.8659,17900.0
2014-12-22 11:10:00,105.34,105.37,105.32,105.35,28900.0,82.858,82.8816,82.8423,82.8659,28900.0
2014-12-22 11:20:00,105.34,105.42,105.3,105.4,45500.0,82.858,82.921,82.8266,82.9052,45500.0
2014-12-22 11:30:00,105.42,105.43,105.31,105.32,34900.0,82.921,82.9288,82.8344,82.8423,34900.0
2014-12-22 11:40:00,105.32,105.33,105.27,105.32,84100.0,82.8423,82.8502,82.803,82.8423,84100.0
2014-12-22 11:50:00,105.3,105.33,105.26,105.33,18800.0,82.8266,82.8502,82.7951,82.8502,18800.0
2014-12-22 12:00:00,105.33,105.35,105.28,105.35,47400.0,82.8502,82.8659,82.8108,82.8659,47400.0
2014-12-22 12:10:00,105.34,105.35,105.28,105.33,48500.0,82.858,82.8659,82.8108,82.8502,48500.0
2014-12-22 12:20:00,105.33,105.35,105.3,105.31,31600.0,82.8502,82.8659,82.8266,82.8344,31600.0
2014-12-22 12:30:00,105.31,105.32,105.26,105.28,32000.0,82.8344,82.8423,82.7951,82.8108,32000.0
2014-12-22 12:40:00,105.29,105.32,105.27,105.31,27300.0,82.8187,82.8423,82.803,82.8344,27300.0
2014-12-22 12:50:00,105.31,105.4,105.31,105.38,74900.0,82.8344,82.9052,82.8344,82.8895,74900.0
2014-12-22 13:00:00,105.38,105.42,105.37,105.4,37700.0,82.8895,82.921,82.8816,82.9052,37700.0
2014-12-22 13:10:00,105.42,105.49,105.4,105.45,24500.0,82.921,82.976,82.9052,82.9446,24500.0
2014-12-22 13:20:00,105.46,105.48,105.42,105.43,33500.0,82.9524,82.9682,82.921,82.9288,33500.0
2014-12-22 13:30:00,105.43,105.43,105.39,105.43,16900.0,82.9288,82.9288,82.8974,82.9288,16900.0
2014-12-22 13:40:00,105.42,105.46,105.39,105.44,18900.0,82.921,82.9524,82.8974,82.9367,18900.0
2014-12-22 13:50:00,105.45,105.47,105.39,105.47,25600.0,82.9446,82.9603,82.8974,82.9603,25600.0
2014-12-22 14:00:00,105.47,105.56,105.45,105.55,29700.0,82.9603,83.0311,82.9446,83.0232,29700.0
2014-12-22 14:10:00,105.57,105.6,105.51,105.51,47600.0,83.0389,83.0625,82.9917,82.9917,47600.0
2014-12-22 14:20:00,105.5,105.55,105.5,105.55,28800.0,82.9839,83.0232,82.9839,83.0232,28800.0
2014-12-22 14:30:00,105.54,105.57,105.45,105.47,34600.0,83.0153,83.0389,82.9446,82.9603,34600.0
2014-12-22 14:40:00,105.47,105.53,105.46,105.52,91400.0,82.9603,83.0075,82.9524,82.9996,91400.0
2014-12-22 14:50:00,105.53,105.58,105.51,105.55,139400.0,83.0075,83.0468,82.9917,83.0232,139400.0
2014-12-22 15:00:00,105.56,105.62,105.56,105.6,41000.0,83.0311,83.0783,83.0311,83.0625,41000.0
2014-12-22 15:10:00,105.61,105.63,105.59,105.62,78600.0,83.0704,83.0861,83.0547,83.0783,78600.0
2014-12-22 15:20:00,105.63,105.7,105.63,105.7,47600.0,83.0861,83.1412,83.0861,83.1412,47600.0
2014-12-22 15:30:00,105.7,105.75,105.67,105.72,53500.0,83.1412,83.1805,83.1176,83.1569,53500.0
2014-12-22 15:40:00,105.71,105.78,105.63,105.75,68700.0,83.1491,83.2041,83.0861,83.1805,68700.0
2014-12-22 15:50:00,105.73,105.8,105.63,105.79,420700.0,83.1648,83.2199,83.0861,83.212,420700.0
2014-12-23 09:30:00,106.29,106.31,106.05,106.15,96600.0,83.6053,83.621,83.4165,83.4952,96600.0
2014-12-23 09:40:00,106.16,106.21,106.09,106.12,28100.0,83.503,83.5424,83.448,83.4716,28100.0
2014-12-23 09:50:00,106.14,106.2,106.11,106.13,30700.0,83.4873,83.5345,83.4637,83.4794,30700.0
2014-12-23 10:00:00,106.12,106.27,106.09,106.22,58500.0,83.4716,83.5895,83.448,83.5502,58500.0
2014-12-23 10:10:00,106.2,106.21,106.04,106.1,40400.0,83.5345,83.5424,83.4086,83.4558,40400.0
2014-12-23 10:20:00,106.12,106.19,106.1,106.17,29200.0,83.4716,83.5266,83.4558,83.5109,29200.0
2014-12-23 10:30:00,106.14,106.16,106.04,106.04,38700.0,83.4873,83.503,83.4086,83.4086,38700.0
2014-12-23 10:40:00,106.04,106.07,105.99,106.04,37600.0,83.4086,83.4322,83.3693,83.4086,37600.0
2014-12-23 10:50:00,106.03,106.15,106.01,106.14,35200.0,83.4008,83.4952,83.385,83.4873,35200.0
2014-12-23 11:00:00,106.15,106.17,106.11,106.14,49000.0,83.4952,83.5109,83.4637,83.4873,49000.0
2014-12-23 11:10:00,106.13,106.18,106.1,106.18,34600.0,83.4794,83.5188,83.4558,83.5188,34600.0
2014-12-23 11:20:00,106.18,106.2,106.14,106.15,34800.0,83.5188,83.5345,83.4873,83.4952,34800.0
2014-12-23 11:30:00,106.16,106.21,106.13,106.15,35200.0,83.503,83.5424,83.4794,83.4952,35200.0
2014-12-23 11:40:00,106.17,106.18,106.13,106.18,34100.0,83.5109,83.5188,83.4794,83.5188,34100.0
2014-12-23 11:50:00,106.18,106.18,106.11,106.12,21300.0,83.5188,83.5188,83.4637,83.4716,21300.0
2014-12-23 12:00:00,106.12,106.16,106.11,106.15,14800.0,83.4716,83.503,83.4637,83.4952,14800.0
2014-12-23 12:10:00,106.15,106.21,106.12,106.2,15600.0,83.4952,83.5424,83.4716,83.5345,15600.0
2014-12-23 12:20:00,106.21,106.23,106.17,106.2,108300.0,83.5424,83.5581,83.5109,83.5345,108300.0
2014-12-23 12:30:00,106.2,106.25,106.16,106.25,147500.0,83.5345,83.5738,83.503,83.5738,147500.0
2014-12-23 12:40:00,106.25,106.3,106.21,106.3,160000.0,83.5738,83.6131,83.5424,83.6131,160000.0
2014-12-23 12:50:00,106.29,106.32,106.28,106.32,17700.0,83.6053,83.6289,83.5974,83.6289,17700.0
2014-12-23 13:00:00,106.31,106.32,106.28,106.31,29800.0,83.621,83.6289,83.5974,83.621,29800.0
2014-12-23 13:10:00,106.32,106.36,106.31,106.34,20700.0,83.6289,83.6603,83.621,83.6446,20700.0
2014-12-23 13:20:00,106.35,106.35,106.3,106.31,26400.0,83.6525,83.6525,83.6131,83.621,26400.0
2014-12-23 13:30:00,106.31,106.32,106.25,106.25,40500.0,83.621,83.6289,83.5738,83.5738,40500.0
2014-12-23 13:40:00,106.26,106.32,106.26,106.31,60700.0,83.5817,83.6289,83.5817,83.621,60700.0
2014-12-23 13:50:00,106.31,106.32,106.25,106.25,20900.0,83.621,83.6289,83.5738,83.5738,20900.0
2014-12-23 14:00:00,106.25,106.26,106.21,106.24,40500.0,83.5738,83.5817,83.5424,83.566,40500.0
2014-12-23 14:10:00,106.24,106.29,106.23,106.25,38400.0,83.566,83.6053,83.5581,83.5738,38400.0
2014-12-23 14:20:00,106.25,106.31,106.25,106.31,42100.0,83.5738,83.621,83.5738,83.621,42100.0
2014-12-23 14:30:00,106.31,106.36,106.31,106.35,70000.0,83.621,83.6603,83.621,83.6525,70000.0
2014-12-23 14:40:00,106.35,106.39,106.35,106.38,40100.0,83.6525,83.6839,83.6525,83.6761,40100.0
2014-12-23 14:50:00,106.38,106.38,106.29,106.29,42200.0,83.6761,83.6761,83.6053,83.6053,42200.0
2014-12-23 15:00:00,106.31,106.33,106.28,106.31,20800.0,83.621,83.6367,83.5974,83.621,20800.0
2014-12-23 15:10:00,106.31,106.31,106.28,106.31,12500.0,83.621,83.621,83.5974,83.621,12500.0
2014-12-23 15:20:00,106.3,106.3,106.18,106.22,57000.0,83.6131,83.6131,83.5188,83.5502,57000.0
2014-12-23 15:30:00,106.22,106.25,106.17,106.22,43000.0,83.5502,83.5738,83.5109,83.5502,43000.0
2014-12-23 15:40:00,106.23,106.24,106.18,106.24,47200.0,83.5581,83.566,83.5188,83.566,47200.0
2014-12-23 15:50:00,106.24,106.25,106.13,106.13,107800.0,83.566,83.5738,83.4794,83.4794,107800.0
2014-12-24 09:30:00,105.79,105.79,105.43,105.59,65700.0,83.6995,83.6995,83.4146,83.5412,65700.0
2014-12-24 09:40:00,105.59,105.59,105.45,105.5,52900.0,83.5412,83.5412,83.4305,83.47,52900.0
2014-12-24 09:50:00,105.51,105.57,105.45,105.51,143100.0,83.4779,83.5254,83.4305,83.4779,143100.0
2014-12-24 10:00:00,105.52,105.58,105.49,105.54,47100.0,83.4858,83.5333,83.4621,83.5017,47100.0
2014-12-24 10:10:00,105.54,105.59,105.5,105.56,75800.0,83.5017,83.5412,83.47,83.5175,75800.0
2014-12-24 10:20:00,105.55,105.61,105.54,105.61,21500.0,83.5096,83.557,83.5017,83.557,21500.0
2014-12-24 10:30:00,105.6,105.62,105.55,105.62,151800.0,83.5491,83.565,83.5096,83.565,151800.0
2014-12-24 10:40:00,105.62,105.63,105.58,105.58,14200.0,83.565,83.5729,83.5333,83.5333,14200.0
2014-12-24 10:50:00,105.58,105.64,105.58,105.59,26100.0,83.5333,83.5808,83.5333,83.5412,26100.0
2014-12-24 11:00:00,105.59,105.69,105.59,105.68,38500.0,83.5412,83.6203,83.5412,83.6124,38500.0
2014-12-24 11:10:00,105.7,105.71,105.65,105.67,25500.0,83.6282,83.6362,83.5887,83.6045,25500.0
2014-12-24 11:20:00,105.67,105.72,105.66,105.69,24200.0,83.6045,83.6441,83.5966,83.6203,24200.0
2014-12-24 11:30:00,105.7,105.71,105.65,105.66,21600.0,83.6282,83.6362,83.5887,83.5966,21600.0
2014-12-24 11:40:00,105.66,105.67,105.63,105.67,6400.0,83.5966,83.6045,83.5729,83.6045,6400.0
2014-12-24 11:50:00,105.68,105.7,105.65,105.69,26200.0,83.6124,83.6282,83.5887,83.6203,26200.0
2014-12-24 12:00:00,105.68,105.72,105.67,105.72,16800.0,83.6124,83.6441,83.6045,83.6441,16800.0
2014-12-24 12:10:00,105.7,105.75,105.69,105.73,15800.0,83.6282,83.6678,83.6203,83.652,15800.0
2014-12-24 12:20:00,105.73,105.76,105.72,105.73,35800.0,83.652,83.6757,83.6441,83.652,35800.0
2014-12-24 12:30:00,105.74,105.75,105.67,105.69,58500.0,83.6599,83.6678,83.6045,83.6203,58500.0
2014-12-24 12:40:00,105.7,105.71,105.65,105.69,16500.0,83.6282,83.6362,83.5887,83.6203,16500.0
2014-12-24 12:50:00,105.68,105.7,105.51,105.51,26100.0,83.6124,83.6282,83.4779,83.4779,26100.0
2014-12-26 09:30:00,105.75,105.91,105.68,105.83,38400.0,83.6678,83.7944,83.6124,83.7311,38400.0
2014-12-26 09:40:00,105.84,105.91,105.79,105.91,46900.0,83.739,83.7944,83.6995,83.7944,46900.0
2014-12-26 09:50:00,105.92,105.97,105.91,105.96,38100.0,83.8023,83.8419,83.7944,83.834,38100.0
2014-12-26 10:00:00,105.96,106.0,105.92,105.93,32800.0,83.834,83.8656,83.8023,83.8102,32800.0
2014-12-26 10:10:00,105.93,105.96,105.88,105.91,13500.0,83.8102,83.834,83.7707,83.7944,13500.0
2014-12-26 10:20:00,105.91,105.92,105.89,105.91,8700.0,83.7944,83.8023,83.7786,83.7944,8700.0
2014-12-26 10:30:00,105.91,105.92,105.89,105.9,36200.0,83.7944,83.8023,83.7786,83.7865,36200.0
2014-12-26 10:40:00,105.89,105.95,105.87,105.93,28400.0,83.7786,83.826,83.7627,83.8102,28400.0
2014-12-26 10:50:00,105.94,105.95,105.89,105.92,21300.0,83.8181,83.826,83.7786,83.8023,21300.0
2014-12-26 11:00:00,105.92,105.96,105.9,105.93,47000.0,83.8023,83.834,83.7865,83.8102,47000.0
2014-12-26 11:10:00,105.94,105.95,105.91,105.94,30300.0,83.8181,83.826,83.7944,83.8181,30300.0
2014-12-26 11:20:00,105.93,105.97,105.92,105.95,24900.0,83.8102,83.8419,83.8023,83.826,24900.0
2014-12-26 11:30:00,105.94,105.96,105.92,105.94,70200.0,83.8181,83.834,83.8023,83.8181,70200.0
2014-12-26 11:40:00,105.95,105.96,105.93,105.95,40600.0,83.826,83.834,83.8102,83.826,40600.0
2014-12-26 11:50:00,105.96,105.97,105.94,105.96,50700.0,83.834,83.8419,83.8181,83.834,50700.0
2014-12-26 12:00:00,105.95,105.96,105.92,105.93,26500.0,83.826,83.834,83.8023,83.8102,26500.0
2014-12-26 12:10:00,105.93,105.93,105.87,105.91,53600.0,83.8102,83.8102,83.7627,83.7944,53600.0
2014-12-26 12:20:00,105.92,105.94,105.89,105.9,51300.0,83.8023,83.8181,83.7786,83.7865,51300.0
2014-12-26 12:30:00,105.9,105.91,105.88,105.88,11700.0,83.7865,83.7944,83.7707,83.7707,11700.0
2014-12-26 12:40:00,105.88,105.91,105.87,105.88,8300.0,83.7707,83.7944,83.7627,83.7707,8300.0
2014-12-26 12:50:00,105.89,105.91,105.87,105.89,10500.0,83.7786,83.7944,83.7627,83.7786,10500.0
2014-12-26 13:00:00,105.9,105.92,105.86,105.88,8100.0,83.7865,83.8023,83.7548,83.7707,8100.0
2014-12-26 13:10:00,105.89,105.89,105.87,105.89,14500.0,83.7786,83.7786,83.7627,83.7786,14500.0
2014-12-26 13:20:00,105.89,105.93,105.87,105.89,60700.0,83.7786,83.8102,83.7627,83.7786,60700.0
2014-12-26 13:30:00,105.89,105.91,105.86,105.86,62900.0,83.7786,83.7944,83.7548,83.7548,62900.0
2014-12-26 13:40:00,105.87,105.88,105.85,105.87,9100.0,83.7627,83.7707,83.7469,83.7627,9100.0
2014-12-26 13:50:00,105.87,105.91,105.87,105.89,10900.0,83.7627,83.7944,83.7627,83.7786,10900.0
2014-12-26 14:00:00,105.89,105.93,105.87,105.91,58500.0,83.7786,83.8102,83.7627,83.7944,58500.0
2014-12-26 14:10:00,105.92,105.92,105.84,105.85,21100.0,83.8023,83.8023,83.739,83.7469,21100.0
2014-12-26 14:20:00,105.85,105.85,105.83,105.84,6500.0,83.7469,83.7469,83.7311,83.739,6500.0
2014-12-26 14:30:00,105.83,105.92,105.83,105.88,28400.0,83.7311,83.8023,83.7311,83.7707,28400.0
2014-12-26 14:40:00,105.88,105.91,105.87,105.89,27000.0,83.7707,83.7944,83.7627,83.7786,27000.0
2014-12-26 14:50:00,105.89,105.93,105.89,105.93,18500.0,83.7786,83.8102,83.7786,83.8102,18500.0
2014-12-26 15:00:00,105.93,105.95,105.9,105.9,19200.0,83.8102,83.826,83.7865,83.7865,19200.0
2014-12-26 15:10:00,105.9,105.94,105.89,105.94,14800.0,83.7865,83.8181,83.7786,83.8181,14800.0
2014-12-26 15:20:00,105.93,105.94,105.87,105.88,16200.0,83.8102,83.8181,83.7627,83.7707,16200.0
2014-12-26 15:30:00,105.88,105.88,105.83,105.84,16200.0,83.7707,83.7707,83.7311,83.739,16200.0
2014-12-26 15:40:00,105.85,105.87,105.8,105.82,38800.0,83.7469,83.7627,83.7074,83.7232,38800.0
2014-12-26 15:50:00,105.81,105.81,105.69,105.71,52700.0,83.7153,83.7153,83.6203,83.6362,52700.0
2014-12-29 09:30:00,105.59,105.86,105.59,105.86,51000.0,83.5412,83.7548,83.5412,83.7548,51000.0
2014-12-29 09:40:00,105.87,106.05,105.85,106.05,13300.0,83.7627,83.9052,83.7469,83.9052,13300.0
2014-12-29 09:50:00,106.06,106.07,106.02,106.04,40200.0,83.9131,83.921,83.8814,83.8972,40200.0
2014-12-29 10:00:00,106.06,106.14,106.01,106.12,26100.0,83.9131,83.9764,83.8735,83.9605,26100.0
2014-12-29 10:10:00,106.11,106.11,106.04,106.07,35800.0,83.9526,83.9526,83.8972,83.921,35800.0
2014-12-29 10:20:00,106.07,106.09,106.04,106.05,60200.0,83.921,83.9368,83.8972,83.9052,60200.0
2014-12-29 10:30:00,106.05,106.14,106.04,106.1,75900.0,83.9052,83.9764,83.8972,83.9447,75900.0
2014-12-29 10:40:00,106.1,106.11,106.06,106.06,35200.0,83.9447,83.9526,83.9131,83.9131,35200.0
2014-12-29 10:50:00,106.07,106.11,106.05,106.11,41000.0,83.921,83.9526,83.9052,83.9526,41000.0
2014-12-29 11:00:00,106.08,106.09,106.03,106.08,36400.0,83.9289,83.9368,83.8893,83.9289,36400.0
2014-12-29 11:10:00,106.08,106.09,106.01,106.02,32900.0,83.9289,83.9368,83.8735,83.8814,32900.0
2014-12-29 11:20:00,106.04,106.04,106.01,106.02,41100.0,83.8972,83.8972,83.8735,83.8814,41100.0
2014-12-29 11:30:00,106.04,106.07,106.04,106.05,29700.0,83.8972,83.921,83.8972,83.9052,29700.0
2014-12-29 11:40:00,106.04,106.09,106.03,106.07,25000.0,83.8972,83.9368,83.8893,83.921,25000.0
2014-12-29 11:50:00,106.07,106.09,106.01,106.03,86100.0,83.921,83.9368,83.8735,83.8893,86100.0
2014-12-29 12:00:00,106.03,106.09,106.01,106.02,29600.0,83.8893,83.9368,83.8735,83.8814,29600.0
2014-12-29 12:10:00,106.01,106.04,105.94,105.97,30900.0,83.8735,83.8972,83.8181,83.8419,30900.0
2014-12-29 12:20:00,105.98,106.01,105.93,105.93,20800.0,83.8498,83.8735,83.8102,83.8102,20800.0
2014-12-29 12:30:00,105.94,105.99,105.93,105.98,36200.0,83.8181,83.8577,83.8102,83.8498,36200.0
2014-12-29 12:40:00,105.98,105.99,105.94,105.96,26700.0,83.8498,83.8577,83.8181,83.834,26700.0
2014-12-29 12:50:00,105.97,105.97,105.89,105.89,33200.0,83.8419,83.8419,83.7786,83.7786,33200.0
2014-12-29 13:00:00,105.89,105.9,105.87,105.9,21600.0,83.7786,83.7865,83.7627,83.7865,21600.0
2014-12-29 13:10:00,105.89,105.98,105.87,105.98,23600.0,83.7786,83.8498,83.7627,83.8498,23600.0
2014-12-29 13:20:00,105.98,106.03,105.97,105.99,44900.0,83.8498,83.8893,83.8419,83.8577,44900.0
2014-12-29 13:30:00,105.99,106.0,105.95,105.98,17500.0,83.8577,83.8656,83.826,83.8498,17500.0
2014-12-29 13:40:00,105.97,105.99,105.93,105.93,22400.0,83.8419,83.8577,83.8102,83.8102,22400.0
2014-12-29 13:50:00,105.93,105.95,105.9,105.95,33100.0,83.8102,83.826,83.7865,83.826,33100.0
2014-12-29 14:00:00,105.95,105.99,105.93,105.98,16900.0,83.826,83.8577,83.8102,83.8498,16900.0
2014-12-29 14:10:00,105.98,106.02,105.96,105.97,48600.0,83.8498,83.8814,83.834,83.8419,48600.0
2014-12-29 14:20:00,105.96,106.02,105.94,106.0,65900.0,83.834,83.8814,83.8181,83.8656,65900.0
2014-12-29 14:30:00,106.0,106.01,105.96,105.96,38300.0,83.8656,83.8735,83.834,83.834,38300.0
2014-12-29 14:40:00,105.96,105.98,105.95,105.96,63200.0,83.834,83.8498,83.826,83.834,63200.0
2014-12-29 14:50:00,105.96,106.01,105.95,106.01,60600.0,83.834,83.8735,83.826,83.8735,60600.0
2014-12-29 15:00:00,106.01,106.04,105.99,106.03,22600.0,83.8735,83.8972,83.8577,83.8893,22600.0
2014-12-29 15:10:00,106.03,106.03,105.99,106.02,27500.0,83.8893,83.8893,83.8577,83.8814,27500.0
2014-12-29 15:20:00,106.03,106.03,106.0,106.0,9200.0,83.8893,83.8893,83.8656,83.8656,9200.0
2014-12-29 15:30:00,106.01,106.01,105.96,105.96,20300.0,83.8735,83.8735,83.834,83.834,20300.0
2014-12-29 15:40:00,105.96,106.03,105.96,105.99,70100.0,83.834,83.8893,83.834,83.8577,70100.0
2014-12-29 15:50:00,105.99,106.0,105.87,105.9,93600.0,83.8577,83.8656,83.7627,83.7865,93600.0
2014-12-30 09:30:00,105.7,105.76,105.62,105.71,53500.0,83.6282,83.6757,83.565,83.6362,53500.0
2014-12-30 09:40:00,105.71,105.73,105.65,105.68,22100.0,83.6362,83.652,83.5887,83.6124,22100.0
2014-12-30 09:50:00,105.68,105.75,105.62,105.64,25000.0,83.6124,83.6678,83.565,83.5808,25000.0
2014-12-30 10:00:00,105.61,105.68,105.5,105.59,47700.0,83.557,83.6124,83.47,83.5412,47700.0
2014-12-30 10:10:00,105.59,105.67,105.56,105.67,29100.0,83.5412,83.6045,83.5175,83.6045,29100.0
2014-12-30 10:20:00,105.66,105.7,105.62,105.62,32200.0,83.5966,83.6282,83.565,83.565,32200.0
2014-12-30 10:30:00,105.62,105.65,105.6,105.62,61600.0,83.565,83.5887,83.5491,83.565,61600.0
2014-12-30 10:40:00,105.62,105.68,105.61,105.68,61900.0,83.565,83.6124,83.557,83.6124,61900.0
2014-12-30 10:50:00,105.68,105.77,105.67,105.75,72400.0,83.6124,83.6836,83.6045,83.6678,72400.0
2014-12-30 11:00:00,105.75,105.78,105.67,105.71,35900.0,83.6678,83.6915,83.6045,83.6362,35900.0
2014-12-30 11:10:00,105.7,105.71,105.59,105.69,33800.0,83.6282,83.6362,83.5412,83.6203,33800.0
2014-12-30 11:20:00,105.69,105.75,105.68,105.71,53400.0,83.6203,83.6678,83.6124,83.6362,53400.0
2014-12-30 11:30:00,105.71,105.73,105.64,105.72,32700.0,83.6362,83.652,83.5808,83.6441,32700.0
2014-12-30 11:40:00,105.72,105.73,105.65,105.7,11200.0,83.6441,83.652,83.5887,83.6282,11200.0
2014-12-30 11:50:00,105.72,105.74,105.71,105.73,13700.0,83.6441,83.6599,83.6362,83.652,13700.0
2014-12-30 12:00:00,105.72,105.76,105.71,105.73,10200.0,83.6441,83.6757,83.6362,83.652,10200.0
2014-12-30 12:10:00,105.73,105.77,105.72,105.72,26400.0,83.652,83.6836,83.6441,83.6441,26400.0
2014-12-30 12:20:00,105.72,105.75,105.68,105.73,20100.0,83.6441,83.6678,83.6124,83.652,20100.0
2014-12-30 12:30:00,105.72,105.76,105.71,105.72,29400.0,83.6441,83.6757,83.6362,83.6441,29400.0
2014-12-30 12:40:00,105.73,105.73,105.67,105.73,54300.0,83.652,83.652,83.6045,83.652,54300.0
2014-12-30 12:50:00,105.74,105.76,105.72,105.72,13200.0,83.6599,83.6757,83.6441,83.6441,13200.0
2014-12-30 13:00:00,105.71,105.73,105.69,105.73,14500.0,83.6362,83.652,83.6203,83.652,14500.0
2014-12-30 13:10:00,105.73,105.77,105.71,105.73,20900.0,83.652,83.6836,83.6362,83.652,20900.0
2014-12-30 13:20:00,105.73,105.76,105.67,105.67,19600.0,83.652,83.6757,83.6045,83.6045,19600.0
2014-12-30 13:30:00,105.68,105.7,105.64,105.65,17300.0,83.6124,83.6282,83.5808,83.5887,17300.0
2014-12-30 13:40:00,105.64,105.64,105.51,105.61,19300.0,83.5808,83.5808,83.4779,83.557,19300.0
2014-12-30 13:50:00,105.62,105.63,105.58,105.58,9500.0,83.565,83.5729,83.5333,83.5333,9500.0
2014-12-30 14:00:00,105.57,105.61,105.55,105.59,16800.0,83.5254,83.557,83.5096,83.5412,16800.0
2014-12-30 14:10:00,105.58,105.61,105.56,105.57,21500.0,83.5333,83.557,83.5175,83.5254,21500.0
2014-12-30 14:20:00,105.58,105.61,105.55,105.59,16600.0,83.5333,83.557,83.5096,83.5412,16600.0
2014-12-30 14:30:00,105.6,105.67,105.58,105.67,27400.0,83.5491,83.6045,83.5333,83.6045,27400.0
2014-12-30 14:40:00,105.67,105.69,105.65,105.67,34100.0,83.6045,83.6203,83.5887,83.6045,34100.0
2014-12-30 14:50:00,105.68,105.69,105.62,105.65,22700.0,83.6124,83.6203,83.565,83.5887,22700.0
2014-12-30 15:00:00,105.65,105.71,105.63,105.69,53600.0,83.5887,83.6362,83.5729,83.6203,53600.0
2014-12-30 15:10:00,105.69,105.69,105.64,105.64,28700.0,83.6203,83.6203,83.5808,83.5808,28700.0
2014-12-30 15:20:00,105.65,105.67,105.64,105.67,27300.0,83.5887,83.6045,83.5808,83.6045,27300.0
2014-12-30 15:30:00,105.68,105.74,105.65,105.73,39400.0,83.6124,83.6599,83.5887,83.652,39400.0
2014-12-30 15:40:00,105.73,105.74,105.61,105.64,51800.0,83.652,83.6599,83.557,83.5808,51800.0
2014-12-30 15:50:00,105.64,105.64,105.53,105.55,138900.0,83.5808,83.5808,83.4937,83.5096,138900.0
2014-12-31 09:30:00,105.68,105.68,105.59,105.63,38700.0,83.6124,83.6124,83.5412,83.5729,38700.0
2014-12-31 09:40:00,105.6,105.61,105.5,105.53,7200.0,83.5491,83.557,83.47,83.4937,7200.0
2014-12-31 09:50:00,105.52,105.57,105.51,105.53,9500.0,83.4858,83.5254,83.4779,83.4937,9500.0
2014-12-31 10:00:00,105.54,105.62,105.54,105.6,30700.0,83.5017,83.565,83.5017,83.5491,30700.0
2014-12-31 10:10:00,105.6,105.63,105.57,105.61,14300.0,83.5491,83.5729,83.5254,83.557,14300.0
2014-12-31 10:20:00,105.61,105.65,105.61,105.61,19700.0,83.557,83.5887,83.557,83.557,19700.0
2014-12-31 10:30:00,105.61,105.65,105.6,105.63,17300.0,83.557,83.5887,83.5491,83.5729,17300.0
2014-12-31 10:40:00,105.63,105.67,105.61,105.62,145600.0,83.5729,83.6045,83.557,83.565,145600.0
2014-12-31 10:50:00,105.62,105.69,105.62,105.64,55600.0,83.565,83.6203,83.565,83.5808,55600.0
2014-12-31 11:00:00,105.64,105.66,105.62,105.66,27300.0,83.5808,83.5966,83.565,83.5966,27300.0
2014-12-31 11:10:00,105.66,105.66,105.59,105.61,15500.0,83.5966,83.5966,83.5412,83.557,15500.0
2014-12-31 11:20:00,105.61,105.64,105.55,105.56,42000.0,83.557,83.5808,83.5096,83.5175,42000.0
2014-12-31 11:30:00,105.56,105.59,105.55,105.59,35100.0,83.5175,83.5412,83.5096,83.5412,35100.0
2014-12-31 11:40:00,105.58,105.6,105.57,105.6,25500.0,83.5333,83.5491,83.5254,83.5491,25500.0
2014-12-31 11:50:00,105.59,105.64,105.58,105.6,22700.0,83.5412,83.5808,83.5333,83.5491,22700.0
2014-12-31 12:00:00,105.6,105.61,105.39,105.48,51400.0,83.5491,83.557,83.383,83.4542,51400.0
2014-12-31 12:10:00,105.48,105.5,105.45,105.45,22100.0,83.4542,83.47,83.4305,83.4305,22100.0
2014-12-31 12:20:00,105.45,105.45,105.18,105.3,66600.0,83.4305,83.4305,83.2168,83.3118,66600.0
2014-12-31 12:30:00,105.28,105.35,105.19,105.23,20600.0,83.2959,83.3513,83.2247,83.2564,20600.0
2014-12-31 12:40:00,105.22,105.28,105.19,105.24,25400.0,83.2485,83.2959,83.2247,83.2643,25400.0
2014-12-31 12:50:00,105.23,105.26,105.17,105.23,42400.0,83.2564,83.2801,83.2089,83.2564,42400.0
2014-12-31 13:00:00,105.24,105.4,105.21,105.32,19800.0,83.2643,83.3909,83.2406,83.3276,19800.0
2014-12-31 13:10:00,105.34,105.34,105.23,105.27,20000.0,83.3434,83.3434,83.2564,83.288,20000.0
2014-12-31 13:20:00,105.27,105.3,105.25,105.3,30000.0,83.288,83.3118,83.2722,83.3118,30000.0
2014-12-31 13:30:00,105.31,105.36,105.29,105.34,24100.0,83.3197,83.3592,83.3039,83.3434,24100.0
2014-12-31 13:40:00,105.33,105.41,105.33,105.37,17400.0,83.3355,83.3988,83.3355,83.3672,17400.0
2014-12-31 13:50:00,105.35,105.36,105.18,105.25,39700.0,83.3513,83.3592,83.2168,83.2722,39700.0
2014-12-31 14:00:00,105.25,105.26,105.09,105.12,37700.0,83.2722,83.2801,83.1456,83.1694,37700.0
2014-12-31 14:10:00,105.12,105.14,104.93,105.0,107700.0,83.1694,83.1852,83.019,83.0744,107700.0
2014-12-31 14:20:00,104.99,105.04,104.88,105.0,72600.0,83.0665,83.1061,82.9795,83.0744,72600.0
2014-12-31 14:30:00,105.0,105.03,104.82,104.82,58500.0,83.0744,83.0982,82.932,82.932,58500.0
2014-12-31 14:40:00,104.84,104.89,104.74,104.87,49300.0,82.9478,82.9874,82.8687,82.9716,49300.0
2014-12-31 14:50:00,104.86,104.94,104.84,104.88,74100.0,82.9637,83.0269,82.9478,82.9795,74100.0
2014-12-31 15:00:00,104.88,104.89,104.78,104.85,42000.0,82.9795,82.9874,82.9004,82.9557,42000.0
2014-12-31 15:10:00,104.84,105.01,104.79,105.0,61600.0,82.9478,83.0823,82.9083,83.0744,61600.0
2014-12-31 15:20:00,104.99,105.04,104.96,104.98,46200.0,83.0665,83.1061,83.0428,83.0586,46200.0
2014-12-31 15:30:00,104.99,105.0,104.85,104.85,52300.0,83.0665,83.0744,82.9557,82.9557,52300.0
2014-12-31 15:40:00,104.85,104.85,104.53,104.53,127700.0,82.9557,82.9557,82.7026,82.7026,127700.0
2014-12-31 15:50:00,104.52,104.6,104.28,104.4,560400.0,82.6946,82.7579,82.5048,82.5997,560400.0
2015-01-02 09:30:00,104.78,105.04,104.73,104.99,56500.0,82.9004,83.1061,82.8608,83.0665,56500.0
2015-01-02 09:40:00,105.01,105.02,104.84,104.89,25500.0,83.0823,83.0902,82.9478,82.9874,25500.0
2015-01-02 09:50:00,104.89,104.95,104.82,104.87,34100.0,82.9874,83.0349,82.932,82.9716,34100.0
2015-01-02 10:00:00,104.87,104.88,104.58,104.61,43500.0,82.9716,82.9795,82.7421,82.7659,43500.0
2015-01-02 10:10:00,104.61,104.82,104.52,104.58,27600.0,82.7659,82.932,82.6946,82.7421,27600.0
2015-01-02 10:20:00,104.51,104.66,104.49,104.62,112400.0,82.6867,82.8054,82.6709,82.7738,112400.0
2015-01-02 10:30:00,104.64,104.65,104.29,104.3,135900.0,82.7896,82.7975,82.5127,82.5206,135900.0
2015-01-02 10:40:00,104.3,104.32,104.11,104.28,58600.0,82.5206,82.5364,82.3703,82.5048,58600.0
2015-01-02 10:50:00,104.26,104.38,104.18,104.3,88300.0,82.4889,82.5839,82.4256,82.5206,88300.0
2015-01-02 11:00:00,104.3,104.32,104.09,104.16,37300.0,82.5206,82.5364,82.3544,82.4098,37300.0
2015-01-02 11:10:00,104.15,104.15,103.94,104.04,31000.0,82.4019,82.4019,82.2358,82.3149,31000.0
2015-01-02 11:20:00,104.04,104.22,103.97,104.17,34400.0,82.3149,82.4573,82.2595,82.4177,34400.0
2015-01-02 11:30:00,104.18,104.26,104.1,104.11,49400.0,82.4256,82.4889,82.3624,82.3703,49400.0
2015-01-02 11:40:00,104.11,104.16,104.02,104.06,15900.0,82.3703,82.4098,82.2991,82.3307,15900.0
2015-01-02 11:50:00,104.04,104.17,103.97,104.13,18900.0,82.3149,82.4177,82.2595,82.3861,18900.0
2015-01-02 12:00:00,104.14,104.33,104.09,104.3,19500.0,82.394,82.5443,82.3544,82.5206,19500.0
2015-01-02 12:10:00,104.32,104.33,104.19,104.25,30500.0,82.5364,82.5443,82.4336,82.481,30500.0
2015-01-02 12:20:00,104.24,104.27,104.15,104.21,22500.0,82.4731,82.4969,82.4019,82.4494,22500.0
2015-01-02 12:30:00,104.2,104.33,104.18,104.31,26100.0,82.4415,82.5443,82.4256,82.5285,26100.0
2015-01-02 12:40:00,104.33,104.33,104.06,104.1,145400.0,82.5443,82.5443,82.3307,82.3624,145400.0
2015-01-02 12:50:00,104.08,104.19,104.06,104.09,43600.0,82.3465,82.4336,82.3307,82.3544,43600.0
2015-01-02 13:00:00,104.09,104.19,104.09,104.13,22400.0,82.3544,82.4336,82.3544,82.3861,22400.0
2015-01-02 13:10:00,104.13,104.13,104.05,104.06,12700.0,82.3861,82.3861,82.3228,82.3307,12700.0
2015-01-02 13:20:00,104.06,104.16,103.89,103.9,13400.0,82.3307,82.4098,82.1962,82.2041,13400.0
2015-01-02 13:30:00,103.9,103.91,103.8,103.88,16300.0,82.2041,82.212,82.125,82.1883,16300.0
2015-01-02 13:40:00,103.88,103.92,103.85,103.89,19500.0,82.1883,82.2199,82.1646,82.1962,19500.0
2015-01-02 13:50:00,103.88,104.08,103.86,103.97,26200.0,82.1883,82.3465,82.1725,82.2595,26200.0
2015-01-02 14:00:00,103.97,104.13,103.96,104.11,28700.0,82.2595,82.3861,82.2516,82.3703,28700.0
2015-01-02 14:10:00,104.13,104.19,104.07,104.07,46600.0,82.3861,82.4336,82.3386,82.3386,46600.0
2015-01-02 14:20:00,104.08,104.29,104.08,104.17,41600.0,82.3465,82.5127,82.3465,82.4177,41600.0
2015-01-02 14:30:00,104.17,104.28,104.12,104.27,28400.0,82.4177,82.5048,82.3782,82.4969,28400.0
2015-01-02 14:40:00,104.26,104.35,104.24,104.32,45500.0,82.4889,82.5601,82.4731,82.5364,45500.0
2015-01-02 14:50:00,104.32,104.37,104.24,104.26,39300.0,82.5364,82.576,82.4731,82.4889,39300.0
2015-01-02 15:00:00,104.26,104.29,104.17,104.23,77700.0,82.4889,82.5127,82.4177,82.4652,77700.0
2015-01-02 15:10:00,104.22,104.22,104.04,104.14,111200.0,82.4573,82.4573,82.3149,82.394,111200.0
2015-01-02 15:20:00,104.15,104.34,104.14,104.3,61800.0,82.4019,82.5522,82.394,82.5206,61800.0
2015-01-02 15:30:00,104.31,104.42,104.28,104.36,70100.0,82.5285,82.6155,82.5048,82.5681,70100.0
2015-01-02 15:40:00,104.37,104.65,104.37,104.64,65800.0,82.576,82.7975,82.576,82.7896,65800.0
2015-01-02 15:50:00,104.65,104.68,104.44,104.45,170300.0,82.7975,82.8212,82.6314,82.6393,170300.0
2015-01-05 09:30:00,103.86,104.03,103.58,103.58,151200.0,82.1725,82.307,81.9509,81.9509,151200.0
2015-01-05 09:40:00,103.54,103.64,103.41,103.44,36300.0,81.9193,81.9984,81.8164,81.8402,36300.0
2015-01-05 09:50:00,103.41,103.42,103.2,103.2,24900.0,81.8164,81.8243,81.6503,81.6503,24900.0
2015-01-05 10:00:00,103.16,103.35,103.1,103.25,55300.0,81.6186,81.769,81.5712,81.6898,55300.0
2015-01-05 10:10:00,103.26,103.31,103.15,103.16,41100.0,81.6978,81.7373,81.6107,81.6186,41100.0
2015-01-05 10:20:00,103.17,103.34,103.14,103.24,47200.0,81.6265,81.7611,81.6028,81.6819,47200.0
2015-01-05 10:30:00,103.21,103.21,102.98,103.02,79700.0,81.6582,81.6582,81.4762,81.5079,79700.0
2015-01-05 10:40:00,103.03,103.11,102.88,103.11,37300.0,81.5158,81.5791,81.3971,81.5791,37300.0
2015-01-05 10:50:00,103.1,103.14,103.0,103.0,31100.0,81.5712,81.6028,81.492,81.492,31100.0
2015-01-05 11:00:00,103.01,103.01,102.87,102.9,65200.0,81.5,81.5,81.3892,81.4129,65200.0
2015-01-05 11:10:00,102.89,102.94,102.69,102.73,54200.0,81.405,81.4446,81.2468,81.2784,54200.0
2015-01-05 11:20:00,102.72,102.84,102.72,102.74,28200.0,81.2705,81.3655,81.2705,81.2863,28200.0
2015-01-05 11:30:00,102.74,102.83,102.69,102.82,41000.0,81.2863,81.3575,81.2468,81.3496,41000.0
2015-01-05 11:40:00,102.81,103.01,102.79,102.93,43800.0,81.3417,81.5,81.3259,81.4367,43800.0
2015-01-05 11:50:00,102.96,102.99,102.86,102.92,59300.0,81.4604,81.4841,81.3813,81.4288,59300.0
2015-01-05 12:00:00,102.92,102.97,102.82,102.84,14300.0,81.4288,81.4683,81.3496,81.3655,14300.0
2015-01-05 12:10:00,102.84,102.87,102.72,102.75,48900.0,81.3655,81.3892,81.2705,81.2943,48900.0
2015-01-05 12:20:00,102.75,102.78,102.55,102.57,99300.0,81.2943,81.318,81.136,81.1518,99300.0
2015-01-05 12:30:00,102.55,102.63,102.45,102.63,91200.0,81.136,81.1993,81.0569,81.1993,91200.0
2015-01-05 12:40:00,102.62,102.68,102.61,102.62,12000.0,81.1914,81.2389,81.1835,81.1914,12000.0
2015-01-05 12:50:00,102.63,102.63,102.43,102.54,18600.0,81.1993,81.1993,81.0411,81.1281,18600.0
2015-01-05 13:00:00,102.56,102.63,102.49,102.59,16200.0,81.1439,81.1993,81.0885,81.1677,16200.0
2015-01-05 13:10:00,102.57,102.57,102.41,102.44,17400.0,81.1518,81.1518,81.0252,81.049,17400.0
2015-01-05 13:20:00,102.43,102.51,102.39,102.47,37800.0,81.0411,81.1044,81.0094,81.0727,37800.0
2015-01-05 13:30:00,102.47,102.68,102.44,102.59,29300.0,81.0727,81.2389,81.049,81.1677,29300.0
2015-01-05 13:40:00,102.58,102.65,102.5,102.59,30200.0,81.1597,81.2151,81.0965,81.1677,30200.0
2015-01-05 13:50:00,102.58,102.66,102.52,102.6,31800.0,81.1597,81.223,81.1123,81.1756,31800.0
2015-01-05 14:00:00,102.6,102.61,102.44,102.52,44300.0,81.1756,81.1835,81.049,81.1123,44300.0
2015-01-05 14:10:00,102.52,102.59,102.42,102.45,44000.0,81.1123,81.1677,81.0332,81.0569,44000.0
2015-01-05 14:20:00,102.47,102.6,102.45,102.49,56800.0,81.0727,81.1756,81.0569,81.0885,56800.0
2015-01-05 14:30:00,102.49,102.5,102.4,102.43,50200.0,81.0885,81.0965,81.0173,81.0411,50200.0
2015-01-05 14:40:00,102.42,102.52,102.34,102.4,108900.0,81.0332,81.1123,80.9699,81.0173,108900.0
2015-01-05 14:50:00,102.4,102.46,102.32,102.36,126000.0,81.0173,81.0648,80.954,80.9857,126000.0
2015-01-05 15:00:00,102.35,102.46,102.3,102.41,49200.0,80.9778,81.0648,80.9382,81.0252,49200.0
2015-01-05 15:10:00,102.41,102.56,102.41,102.51,47900.0,81.0252,81.1439,81.0252,81.1044,47900.0
2015-01-05 15:20:00,102.51,102.59,102.42,102.49,62200.0,81.1044,81.1677,81.0332,81.0885,62200.0
2015-01-05 15:30:00,102.5,102.56,102.44,102.55,73200.0,81.0965,81.1439,81.049,81.136,73200.0
2015-01-05 15:40:00,102.54,102.66,102.52,102.64,48400.0,81.1281,81.223,81.1123,81.2072,48400.0
2015-01-05 15:50:00,102.63,102.79,102.49,102.54,160800.0,81.1993,81.3259,81.0885,81.1281,160800.0
2015-01-06 09:30:00,102.7,102.8,102.54,102.59,76400.0,81.2547,81.3338,81.1281,81.1677,76400.0
2015-01-06 09:40:00,102.57,102.74,102.48,102.74,101500.0,81.1518,81.2863,81.0806,81.2863,101500.0
2015-01-06 09:50:00,102.75,102.84,102.68,102.69,51700.0,81.2943,81.3655,81.2389,81.2468,51700.0
2015-01-06 10:00:00,102.7,102.74,102.52,102.58,54700.0,81.2547,81.2863,81.1123,81.1597,54700.0
2015-01-06 10:10:00,102.59,102.94,102.59,102.89,64100.0,81.1677,81.4446,81.1677,81.405,64100.0
2015-01-06 10:20:00,102.9,103.01,102.89,102.95,68400.0,81.4129,81.5,81.405,81.4525,68400.0
2015-01-06 10:30:00,102.93,102.95,102.71,102.72,41900.0,81.4367,81.4525,81.2626,81.2705,41900.0
2015-01-06 10:40:00,102.7,102.77,102.38,102.44,34800.0,81.2547,81.3101,81.0015,81.049,34800.0
2015-01-06 10:50:00,102.45,102.53,102.31,102.33,44300.0,81.0569,81.1202,80.9461,80.962,44300.0
2015-01-06 11:00:00,102.31,102.32,102.07,102.25,72400.0,80.9461,80.954,80.7562,80.8987,72400.0
2015-01-06 11:10:00,102.26,102.28,101.99,102.03,24300.0,80.9066,80.9224,80.693,80.7246,24300.0
2015-01-06 11:20:00,102.05,102.11,101.96,102.01,35400.0,80.7404,80.7879,80.6692,80.7088,35400.0
2015-01-06 11:30:00,102.0,102.02,101.75,101.77,64500.0,80.7009,80.7167,80.5031,80.5189,64500.0
2015-01-06 11:40:00,101.76,101.82,101.64,101.73,79300.0,80.511,80.5584,80.416,80.4872,79300.0
2015-01-06 11:50:00,101.74,101.77,101.61,101.67,93400.0,80.4952,80.5189,80.3923,80.4398,93400.0
2015-01-06 12:00:00,101.66,101.68,101.37,101.44,39600.0,80.4319,80.4477,80.2024,80.2578,39600.0
2015-01-06 12:10:00,101.4,101.54,101.37,101.41,39300.0,80.2262,80.3369,80.2024,80.2341,39300.0
2015-01-06 12:20:00,101.39,101.53,101.29,101.5,34700.0,80.2182,80.329,80.1391,80.3053,34700.0
2015-01-06 12:30:00,101.48,101.69,101.44,101.67,15600.0,80.2894,80.4556,80.2578,80.4398,15600.0
2015-01-06 12:40:00,101.71,101.71,101.49,101.57,25100.0,80.4714,80.4714,80.2974,80.3607,25100.0
2015-01-06 12:50:00,101.57,101.74,101.57,101.71,14400.0,80.3607,80.4952,80.3607,80.4714,14400.0
2015-01-06 13:00:00,101.69,101.69,101.34,101.35,42600.0,80.4556,80.4556,80.1787,80.1866,42600.0
2015-01-06 13:10:00,101.35,101.41,101.23,101.24,48000.0,80.1866,80.2341,80.0917,80.0996,48000.0
2015-01-06 13:20:00,101.22,101.33,101.11,101.28,100600.0,80.0837,80.1708,79.9967,80.1312,100600.0
2015-01-06 13:30:00,101.26,101.39,101.19,101.32,43000.0,80.1154,80.2182,80.06,80.1629,43000.0
2015-01-06 13:40:00,101.33,101.36,101.18,101.34,38900.0,80.1708,80.1945,80.0521,80.1787,38900.0
2015-01-06 13:50:00,101.35,101.5,101.29,101.5,64000.0,80.1866,80.3053,80.1391,80.3053,64000.0
2015-01-06 14:00:00,101.5,101.6,101.45,101.47,50700.0,80.3053,80.3844,80.2657,80.2815,50700.0
2015-01-06 14:10:00,101.48,101.49,101.28,101.38,35800.0,80.2894,80.2974,80.1312,80.2103,35800.0
2015-01-06 14:20:00,101.37,101.62,101.36,101.61,34200.0,80.2024,80.4002,80.1945,80.3923,34200.0
2015-01-06 14:30:00,101.63,101.73,101.55,101.73,55000.0,80.4081,80.4872,80.3448,80.4872,55000.0
2015-01-06 14:40:00,101.7,102.02,101.67,101.96,71900.0,80.4635,80.7167,80.4398,80.6692,71900.0
2015-01-06 14:50:00,101.96,102.07,101.83,101.87,82100.0,80.6692,80.7562,80.5664,80.598,82100.0
2015-01-06 15:00:00,101.86,101.93,101.75,101.82,72200.0,80.5901,80.6455,80.5031,80.5584,72200.0
2015-01-06 15:10:00,101.82,102.04,101.77,102.04,51800.0,80.5584,80.7325,80.5189,80.7325,51800.0
2015-01-06 15:20:00,102.03,102.24,101.97,102.2,76800.0,80.7246,80.8907,80.6771,80.8591,76800.0
2015-01-06 15:30:00,102.19,102.2,101.86,101.86,71400.0,80.8512,80.8591,80.5901,80.5901,71400.0
2015-01-06 15:40:00,101.86,102.1,101.82,102.0,58700.0,80.5901,80.78,80.5584,80.7009,58700.0
2015-01-06 15:50:00,102.01,102.02,101.58,101.59,121500.0,80.7088,80.7167,80.3686,80.3765,121500.0
2015-01-07 09:30:00,102.59,102.59,102.26,102.41,233800.0,81.1677,81.1677,80.9066,81.0252,233800.0
2015-01-07 09:40:00,102.39,102.51,102.34,102.43,102600.0,81.0094,81.1044,80.9699,81.0411,102600.0
2015-01-07 09:50:00,102.48,102.64,102.43,102.64,622200.0,81.0806,81.2072,81.0411,81.2072,622200.0
2015-01-07 10:00:00,102.65,102.72,102.54,102.59,101200.0,81.2151,81.2705,81.1281,81.1677,101200.0
2015-01-07 10:10:00,102.6,102.6,102.46,102.55,156100.0,81.1756,81.1756,81.0648,81.136,156100.0
2015-01-07 10:20:00,102.55,102.58,102.37,102.44,201000.0,81.136,81.1597,80.9936,81.049,201000.0
2015-01-07 10:30:00,102.43,102.44,102.23,102.23,110900.0,81.0411,81.049,80.8828,80.8828,110900.0
2015-01-07 10:40:00,102.21,102.39,102.09,102.38,86700.0,80.867,81.0094,80.7721,81.0015,86700.0
2015-01-07 10:50:00,102.38,102.48,102.32,102.34,87300.0,81.0015,81.0806,80.954,80.9699,87300.0
2015-01-07 11:00:00,102.35,102.42,102.16,102.19,71200.0,80.9778,81.0332,80.8275,80.8512,71200.0
2015-01-07 11:10:00,102.18,102.22,102.05,102.13,84600.0,80.8433,80.8749,80.7404,80.8037,84600.0
2015-01-07 11:20:00,102.12,102.17,101.99,102.07,79300.0,80.7958,80.8354,80.693,80.7562,79300.0
2015-01-07 11:30:00,102.07,102.26,102.06,102.2,69500.0,80.7562,80.9066,80.7483,80.8591,69500.0
2015-01-07 11:40:00,102.2,102.38,102.17,102.37,67900.0,80.8591,81.0015,80.8354,80.9936,67900.0
2015-01-07 11:50:00,102.38,102.66,102.34,102.63,96800.0,81.0015,81.223,80.9699,81.1993,96800.0
2015-01-07 12:00:00,102.63,102.91,102.62,102.77,124100.0,81.1993,81.4208,81.1914,81.3101,124100.0
2015-01-07 12:10:00,102.76,102.76,102.58,102.74,93900.0,81.3022,81.3022,81.1597,81.2863,93900.0
2015-01-07 12:20:00,102.72,102.81,102.69,102.8,43300.0,81.2705,81.3417,81.2468,81.3338,43300.0
2015-01-07 12:30:00,102.79,102.84,102.66,102.74,48000.0,81.3259,81.3655,81.223,81.2863,48000.0
2015-01-07 12:40:00,102.75,102.76,102.62,102.68,53000.0,81.2943,81.3022,81.1914,81.2389,53000.0
2015-01-07 12:50:00,102.68,102.7,102.62,102.63,60600.0,81.2389,81.2547,81.1914,81.1993,60600.0
2015-01-07 13:00:00,102.64,102.73,102.54,102.54,96200.0,81.2072,81.2784,81.1281,81.1281,96200.0
2015-01-07 13:10:00,102.54,102.66,102.52,102.63,77600.0,81.1281,81.223,81.1123,81.1993,77600.0
2015-01-07 13:20:00,102.62,102.62,102.42,102.46,144700.0,81.1914,81.1914,81.0332,81.0648,144700.0
2015-01-07 13:30:00,102.46,102.59,102.45,102.52,115000.0,81.0648,81.1677,81.0569,81.1123,115000.0
2015-01-07 13:40:00,102.53,102.71,102.52,102.7,93400.0,81.1202,81.2626,81.1123,81.2547,93400.0
2015-01-07 13:50:00,102.71,102.71,102.61,102.63,59000.0,81.2626,81.2626,81.1835,81.1993,59000.0
2015-01-07 14:00:00,102.63,102.76,102.47,102.75,125500.0,81.1993,81.3022,81.0727,81.2943,125500.0
2015-01-07 14:10:00,102.78,102.81,102.58,102.62,63100.0,81.318,81.3417,81.1597,81.1914,63100.0
2015-01-07 14:20:00,102.63,102.74,102.54,102.64,94200.0,81.1993,81.2863,81.1281,81.2072,94200.0
2015-01-07 14:30:00,102.63,102.83,102.62,102.73,63400.0,81.1993,81.3575,81.1914,81.2784,63400.0
2015-01-07 14:40:00,102.73,102.73,102.6,102.69,85300.0,81.2784,81.2784,81.1756,81.2468,85300.0
2015-01-07 14:50:00,102.69,102.69,102.44,102.49,98500.0,81.2468,81.2468,81.049,81.0885,98500.0
2015-01-07 15:00:00,102.5,102.64,102.45,102.64,137700.0,81.0965,81.2072,81.0569,81.2072,137700.0
2015-01-07 15:10:00,102.64,102.64,102.44,102.59,137100.0,81.2072,81.2072,81.049,81.1677,137100.0
2015-01-07 15:20:00,102.59,102.6,102.45,102.58,79000.0,81.1677,81.1756,81.0569,81.1597,79000.0
2015-01-07 15:30:00,102.58,102.62,102.49,102.54,56900.0,81.1597,81.1914,81.0885,81.1281,56900.0
2015-01-07 15:40:00,102.54,102.65,102.5,102.6,113500.0,81.1281,81.2151,81.0965,81.1756,113500.0
2015-01-07 15:50:00,102.6,102.69,102.55,102.68,182700.0,81.1756,81.2468,81.136,81.2389,182700.0
2015-01-08 09:30:00,103.49,103.73,103.49,103.71,39000.0,81.8797,82.0696,81.8797,82.0538,39000.0
2015-01-08 09:40:00,103.73,103.9,103.71,103.86,35100.0,82.0696,82.2041,82.0538,82.1725,35100.0
2015-01-08 09:50:00,103.88,103.97,103.85,103.97,37500.0,82.1883,82.2595,82.1646,82.2595,37500.0
2015-01-08 10:00:00,103.98,104.11,103.98,104.11,21900.0,82.2674,82.3703,82.2674,82.3703,21900.0
2015-01-08 10:10:00,104.1,104.19,104.07,104.08,39700.0,82.3624,82.4336,82.3386,82.3465,39700.0
2015-01-08 10:20:00,104.08,104.11,104.02,104.05,24200.0,82.3465,82.3703,82.2991,82.3228,24200.0
2015-01-08 10:30:00,104.08,104.12,104.02,104.07,11700.0,82.3465,82.3782,82.2991,82.3386,11700.0
2015-01-08 10:40:00,104.09,104.24,104.06,104.18,38000.0,82.3544,82.4731,82.3307,82.4256,38000.0
2015-01-08 10:50:00,104.16,104.27,104.12,104.24,68300.0,82.4098,82.4969,82.3782,82.4731,68300.0
2015-01-08 11:00:00,104.28,104.43,104.28,104.36,18700.0,82.5048,82.6234,82.5048,82.5681,18700.0
2015-01-08 11:10:00,104.37,104.39,104.31,104.39,41300.0,82.576,82.5918,82.5285,82.5918,41300.0
2015-01-08 11:20:00,104.41,104.41,104.29,104.29,19200.0,82.6076,82.6076,82.5127,82.5127,19200.0
2015-01-08 11:30:00,104.29,104.34,104.26,104.32,29600.0,82.5127,82.5522,82.4889,82.5364,29600.0
2015-01-08 11:40:00,104.35,104.37,104.25,104.33,18300.0,82.5601,82.576,82.481,82.5443,18300.0
2015-01-08 11:50:00,104.33,104.35,104.3,104.34,17700.0,82.5443,82.5601,82.5206,82.5522,17700.0
2015-01-08 12:00:00,104.35,104.35,104.25,104.25,35300.0,82.5601,82.5601,82.481,82.481,35300.0
2015-01-08 12:10:00,104.25,104.26,104.15,104.19,26900.0,82.481,82.4889,82.4019,82.4336,26900.0
2015-01-08 12:20:00,104.17,104.25,104.12,104.25,97000.0,82.4177,82.481,82.3782,82.481,97000.0
2015-01-08 12:30:00,104.27,104.28,104.24,104.27,11200.0,82.4969,82.5048,82.4731,82.4969,11200.0
2015-01-08 12:40:00,104.29,104.33,104.27,104.3,8600.0,82.5127,82.5443,82.4969,82.5206,8600.0
2015-01-08 12:50:00,104.31,104.36,104.28,104.34,12400.0,82.5285,82.5681,82.5048,82.5522,12400.0
2015-01-08 13:00:00,104.33,104.43,104.28,104.43,41200.0,82.5443,82.6234,82.5048,82.6234,41200.0
2015-01-08 13:10:00,104.44,104.44,104.39,104.41,84000.0,82.6314,82.6314,82.5918,82.6076,84000.0
2015-01-08 13:20:00,104.41,104.48,104.39,104.42,43700.0,82.6076,82.663,82.5918,82.6155,43700.0
2015-01-08 13:30:00,104.42,104.45,104.38,104.38,84300.0,82.6155,82.6393,82.5839,82.5839,84300.0
2015-01-08 13:40:00,104.38,104.39,104.31,104.32,27700.0,82.5839,82.5918,82.5285,82.5364,27700.0
2015-01-08 13:50:00,104.32,104.36,104.18,104.23,33900.0,82.5364,82.5681,82.4256,82.4652,33900.0
2015-01-08 14:00:00,104.23,104.28,104.17,104.28,19300.0,82.4652,82.5048,82.4177,82.5048,19300.0
2015-01-08 14:10:00,104.28,104.28,104.17,104.24,19300.0,82.5048,82.5048,82.4177,82.4731,19300.0
2015-01-08 14:20:00,104.24,104.43,104.23,104.42,76800.0,82.4731,82.6234,82.4652,82.6155,76800.0
2015-01-08 14:30:00,104.42,104.54,104.41,104.54,68400.0,82.6155,82.7105,82.6076,82.7105,68400.0
2015-01-08 14:40:00,104.54,104.59,104.48,104.48,69100.0,82.7105,82.75,82.663,82.663,69100.0
2015-01-08 14:50:00,104.48,104.51,104.45,104.45,64400.0,82.663,82.6867,82.6393,82.6393,64400.0
2015-01-08 15:00:00,104.45,104.52,104.41,104.41,89100.0,82.6393,82.6946,82.6076,82.6076,89100.0
2015-01-08 15:10:00,104.41,104.51,104.41,104.51,57400.0,82.6076,82.6867,82.6076,82.6867,57400.0
2015-01-08 15:20:00,104.5,104.54,104.45,104.5,58100.0,82.6788,82.7105,82.6393,82.6788,58100.0
2015-01-08 15:30:00,104.51,104.51,104.39,104.41,63300.0,82.6867,82.6867,82.5918,82.6076,63300.0
2015-01-08 15:40:00,104.41,104.41,104.3,104.33,41700.0,82.6076,82.6076,82.5206,82.5443,41700.0
2015-01-08 15:50:00,104.33,104.48,104.31,104.46,135800.0,82.5443,82.663,82.5285,82.6472,135800.0
2015-01-09 09:30:00,104.61,104.63,104.24,104.38,62000.0,82.7659,82.7817,82.4731,82.5839,62000.0
2015-01-09 09:40:00,104.37,104.44,104.06,104.06,34300.0,82.576,82.6314,82.3307,82.3307,34300.0
2015-01-09 09:50:00,104.05,104.15,103.87,104.0,27200.0,82.3228,82.4019,82.1804,82.2832,27200.0
2015-01-09 10:00:00,103.92,104.14,103.91,104.14,29500.0,82.2199,82.394,82.212,82.394,29500.0
2015-01-09 10:10:00,104.12,104.2,103.97,104.02,31000.0,82.3782,82.4415,82.2595,82.2991,31000.0
2015-01-09 10:20:00,104.04,104.04,103.79,103.84,64800.0,82.3149,82.3149,82.1171,82.1566,64800.0
2015-01-09 10:30:00,103.75,103.75,103.53,103.6,27300.0,82.0854,82.0854,81.9114,81.9668,27300.0
2015-01-09 10:40:00,103.59,103.74,103.46,103.66,36500.0,81.9588,82.0775,81.856,82.0142,36500.0
2015-01-09 10:50:00,103.65,103.79,103.63,103.71,16300.0,82.0063,82.1171,81.9905,82.0538,16300.0
2015-01-09 11:00:00,103.69,103.69,103.52,103.54,15000.0,82.038,82.038,81.9035,81.9193,15000.0
2015-01-09 11:10:00,103.52,103.52,103.29,103.34,24700.0,81.9035,81.9035,81.7215,81.7611,24700.0
2015-01-09 11:20:00,103.38,103.43,103.27,103.37,20200.0,81.7927,81.8323,81.7057,81.7848,20200.0
2015-01-09 11:30:00,103.37,103.56,103.25,103.55,46900.0,81.7848,81.9351,81.6898,81.9272,46900.0
2015-01-09 11:40:00,103.54,103.67,103.46,103.63,18600.0,81.9193,82.0221,81.856,81.9905,18600.0
2015-01-09 11:50:00,103.64,103.74,103.58,103.73,28200.0,81.9984,82.0775,81.9509,82.0696,28200.0
2015-01-09 12:00:00,103.71,103.85,103.69,103.84,26700.0,82.0538,82.1646,82.038,82.1566,26700.0
2015-01-09 12:10:00,103.85,103.86,103.77,103.85,35100.0,82.1646,82.1725,82.1013,82.1646,35100.0
2015-01-09 12:20:00,103.83,103.85,103.62,103.67,24800.0,82.1487,82.1646,81.9826,82.0221,24800.0
2015-01-09 12:30:00,103.67,103.75,103.56,103.66,23900.0,82.0221,82.0854,81.9351,82.0142,23900.0
2015-01-09 12:40:00,103.67,103.75,103.63,103.7,94600.0,82.0221,82.0854,81.9905,82.0459,94600.0
2015-01-09 12:50:00,103.71,103.72,103.48,103.5,35900.0,82.0538,82.0617,81.8718,81.8876,35900.0
2015-01-09 13:00:00,103.51,103.61,103.45,103.57,24700.0,81.8956,81.9747,81.8481,81.943,24700.0
2015-01-09 13:10:00,103.58,103.79,103.57,103.77,82000.0,81.9509,82.1171,81.943,82.1013,82000.0
2015-01-09 13:20:00,103.78,103.8,103.61,103.62,19200.0,82.1092,82.125,81.9747,81.9826,19200.0
2015-01-09 13:30:00,103.68,103.78,103.68,103.7,35200.0,82.0301,82.1092,82.0301,82.0459,35200.0
2015-01-09 13:40:00,103.72,103.74,103.56,103.69,56300.0,82.0617,82.0775,81.9351,82.038,56300.0
2015-01-09 13:50:00,103.7,103.8,103.65,103.68,22900.0,82.0459,82.125,82.0063,82.0301,22900.0
2015-01-09 14:00:00,103.67,103.68,103.56,103.66,38800.0,82.0221,82.0301,81.9351,82.0142,38800.0
2015-01-09 14:10:00,103.66,103.69,103.62,103.68,13700.0,82.0142,82.038,81.9826,82.0301,13700.0
2015-01-09 14:20:00,103.67,103.69,103.61,103.63,29700.0,82.0221,82.038,81.9747,81.9905,29700.0
2015-01-09 14:30:00,103.63,103.77,103.54,103.76,101500.0,81.9905,82.1013,81.9193,82.0933,101500.0
2015-01-09 14:40:00,103.77,103.8,103.61,103.62,18700.0,82.1013,82.125,81.9747,81.9826,18700.0
2015-01-09 14:50:00,103.64,103.72,103.63,103.71,63200.0,81.9984,82.0617,81.9905,82.0538,63200.0
2015-01-09 15:00:00,103.7,103.87,103.67,103.83,50300.0,82.0459,82.1804,82.0221,82.1487,50300.0
2015-01-09 15:10:00,103.86,103.99,103.86,103.9,50400.0,82.1725,82.2753,82.1725,82.2041,50400.0
2015-01-09 15:20:00,103.9,103.94,103.71,103.76,26800.0,82.2041,82.2358,82.0538,82.0933,26800.0
2015-01-09 15:30:00,103.77,103.79,103.64,103.74,70300.0,82.1013,82.1171,81.9984,82.0775,70300.0
2015-01-09 15:40:00,103.74,103.85,103.71,103.74,64200.0,82.0775,82.1646,82.0538,82.0775,64200.0
2015-01-09 15:50:00,103.74,103.75,103.54,103.56,81200.0,82.0775,82.0854,81.9193,81.9351,81200.0
2015-01-12 09:30:00,103.69,103.8,102.91,102.98,194500.0,82.038,82.125,81.4208,81.4762,194500.0
2015-01-12 09:40:00,102.92,102.92,102.65,102.65,26600.0,81.4288,81.4288,81.2151,81.2151,26600.0
2015-01-12 09:50:00,102.61,102.74,102.43,102.57,68900.0,81.1835,81.2863,81.0411,81.1518,68900.0
2015-01-12 10:00:00,102.56,102.63,102.39,102.63,52100.0,81.1439,81.1993,81.0094,81.1993,52100.0
2015-01-12 10:10:00,102.62,102.71,102.51,102.71,56800.0,81.1914,81.2626,81.1044,81.2626,56800.0
2015-01-12 10:20:00,102.7,102.77,102.56,102.57,37900.0,81.2547,81.3101,81.1439,81.1518,37900.0
2015-01-12 10:30:00,102.58,102.73,102.54,102.73,22300.0,81.1597,81.2784,81.1281,81.2784,22300.0
2015-01-12 10:40:00,102.71,102.86,102.68,102.83,35800.0,81.2626,81.3813,81.2389,81.3575,35800.0
2015-01-12 10:50:00,102.8,102.98,102.73,102.97,39300.0,81.3338,81.4762,81.2784,81.4683,39300.0
2015-01-12 11:00:00,102.97,103.09,102.97,102.99,47300.0,81.4683,81.5633,81.4683,81.4841,47300.0
2015-01-12 11:10:00,103.0,103.08,102.9,103.01,54400.0,81.492,81.5553,81.4129,81.5,54400.0
2015-01-12 11:20:00,103.02,103.07,102.92,102.96,67300.0,81.5079,81.5474,81.4288,81.4604,67300.0
2015-01-12 11:30:00,102.96,103.08,102.89,103.01,67900.0,81.4604,81.5553,81.405,81.5,67900.0
2015-01-12 11:40:00,103.01,103.05,102.82,102.82,42300.0,81.5,81.5316,81.3496,81.3496,42300.0
2015-01-12 11:50:00,102.81,102.86,102.74,102.83,30200.0,81.3417,81.3813,81.2863,81.3575,30200.0
2015-01-12 12:00:00,102.83,102.98,102.83,102.93,22000.0,81.3575,81.4762,81.3575,81.4367,22000.0
2015-01-12 12:10:00,102.91,102.95,102.77,102.88,72000.0,81.4208,81.4525,81.3101,81.3971,72000.0
2015-01-12 12:20:00,102.88,103.03,102.88,102.97,130100.0,81.3971,81.5158,81.3971,81.4683,130100.0
2015-01-12 12:30:00,102.95,103.04,102.94,103.02,108600.0,81.4525,81.5237,81.4446,81.5079,108600.0
2015-01-12 12:40:00,103.01,103.02,102.84,102.89,114000.0,81.5,81.5079,81.3655,81.405,114000.0
2015-01-12 12:50:00,102.82,102.88,102.77,102.79,73000.0,81.3496,81.3971,81.3101,81.3259,73000.0
2015-01-12 13:00:00,102.8,102.9,102.74,102.82,75100.0,81.3338,81.4129,81.2863,81.3496,75100.0
2015-01-12 13:10:00,102.81,102.84,102.77,102.78,42900.0,81.3417,81.3655,81.3101,81.318,42900.0
2015-01-12 13:20:00,102.79,102.8,102.67,102.67,57400.0,81.3259,81.3338,81.231,81.231,57400.0
2015-01-12 13:30:00,102.67,102.78,102.67,102.76,52900.0,81.231,81.318,81.231,81.3022,52900.0
2015-01-12 13:40:00,102.77,102.87,102.72,102.85,87100.0,81.3101,81.3892,81.2705,81.3734,87100.0
2015-01-12 13:50:00,102.86,102.88,102.79,102.81,25500.0,81.3813,81.3971,81.3259,81.3417,25500.0
2015-01-12 14:00:00,102.8,102.86,102.77,102.83,21600.0,81.3338,81.3813,81.3101,81.3575,21600.0
2015-01-12 14:10:00,102.84,102.9,102.74,102.74,20600.0,81.3655,81.4129,81.2863,81.2863,20600.0
2015-01-12 14:20:00,102.74,102.77,102.6,102.62,47400.0,81.2863,81.3101,81.1756,81.1914,47400.0
2015-01-12 14:30:00,102.63,102.65,102.53,102.54,90100.0,81.1993,81.2151,81.1202,81.1281,90100.0
2015-01-12 14:40:00,102.54,102.64,102.53,102.64,41400.0,81.1281,81.2072,81.1202,81.2072,41400.0
2015-01-12 14:50:00,102.64,102.73,102.58,102.7,81100.0,81.2072,81.2784,81.1597,81.2547,81100.0
2015-01-12 15:00:00,102.71,102.79,102.67,102.7,51900.0,81.2626,81.3259,81.231,81.2547,51900.0
2015-01-12 15:10:00,102.7,102.87,102.69,102.79,29600.0,81.2547,81.3892,81.2468,81.3259,29600.0
2015-01-12 15:20:00,102.78,102.82,102.64,102.69,49400.0,81.318,81.3496,81.2072,81.2468,49400.0
2015-01-12 15:30:00,102.71,102.75,102.51,102.63,30000.0,81.2626,81.2943,81.1044,81.1993,30000.0
2015-01-12 15:40:00,102.63,102.99,102.63,102.91,33400.0,81.1993,81.4841,81.1993,81.4208,33400.0
2015-01-12 15:50:00,102.92,102.93,102.75,102.79,68500.0,81.4288,81.4367,81.2943,81.3259,68500.0
2015-01-13 09:30:00,103.47,103.93,103.46,103.79,62800.0,81.8639,82.2278,81.856,82.1171,62800.0
2015-01-13 09:40:00,103.82,104.03,103.8,103.99,42300.0,82.1408,82.307,82.125,82.2753,42300.0
2015-01-13 09:50:00,103.99,104.07,103.86,104.05,35200.0,82.2753,82.3386,82.1725,82.3228,35200.0
2015-01-13 10:00:00,104.08,104.12,103.92,103.94,35900.0,82.3465,82.3782,82.2199,82.2358,35900.0
2015-01-13 10:10:00,103.92,103.95,103.79,103.8,19800.0,82.2199,82.2437,82.1171,82.125,19800.0
2015-01-13 10:20:00,103.79,103.87,103.78,103.82,33400.0,82.1171,82.1804,82.1092,82.1408,33400.0
2015-01-13 10:30:00,103.81,103.89,103.76,103.84,20800.0,82.1329,82.1962,82.0933,82.1566,20800.0
2015-01-13 10:40:00,103.83,103.96,103.83,103.9,24400.0,82.1487,82.2516,82.1487,82.2041,24400.0
2015-01-13 10:50:00,103.91,104.02,103.88,103.89,25900.0,82.212,82.2991,82.1883,82.1962,25900.0
2015-01-13 11:00:00,103.9,103.91,103.79,103.8,59800.0,82.2041,82.212,82.1171,82.125,59800.0
2015-01-13 11:10:00,103.8,103.85,103.72,103.73,24900.0,82.125,82.1646,82.0617,82.0696,24900.0
2015-01-13 11:20:00,103.74,103.75,103.63,103.71,37500.0,82.0775,82.0854,81.9905,82.0538,37500.0
2015-01-13 11:30:00,103.74,103.77,103.6,103.6,23400.0,82.0775,82.1013,81.9668,81.9668,23400.0
2015-01-13 11:40:00,103.61,103.69,103.5,103.68,40800.0,81.9747,82.038,81.8876,82.0301,40800.0
2015-01-13 11:50:00,103.66,103.67,103.5,103.52,19000.0,82.0142,82.0221,81.8876,81.9035,19000.0
2015-01-13 12:00:00,103.53,103.58,103.37,103.41,31700.0,81.9114,81.9509,81.7848,81.8164,31700.0
2015-01-13 12:10:00,103.4,103.45,103.36,103.38,26200.0,81.8085,81.8481,81.7769,81.7927,26200.0
2015-01-13 12:20:00,103.36,103.36,103.15,103.23,39300.0,81.7769,81.7769,81.6107,81.674,39300.0
2015-01-13 12:30:00,103.22,103.22,103.12,103.14,12700.0,81.6661,81.6661,81.587,81.6028,12700.0
2015-01-13 12:40:00,103.11,103.18,103.03,103.18,44000.0,81.5791,81.6345,81.5158,81.6345,44000.0
2015-01-13 12:50:00,103.21,103.25,103.15,103.21,17200.0,81.6582,81.6898,81.6107,81.6582,17200.0
2015-01-13 13:00:00,103.22,103.28,103.2,103.2,16800.0,81.6661,81.7136,81.6503,81.6503,16800.0
2015-01-13 13:10:00,103.21,103.25,103.14,103.14,35200.0,81.6582,81.6898,81.6028,81.6028,35200.0
2015-01-13 13:20:00,103.13,103.13,102.63,102.69,45400.0,81.5949,81.5949,81.1993,81.2468,45400.0
2015-01-13 13:30:00,102.67,102.67,102.47,102.52,32100.0,81.231,81.231,81.0727,81.1123,32100.0
2015-01-13 13:40:00,102.43,102.53,102.34,102.44,31800.0,81.0411,81.1202,80.9699,81.049,31800.0
2015-01-13 13:50:00,102.43,102.43,101.9,102.12,57600.0,81.0411,81.0411,80.6217,80.7958,57600.0
2015-01-13 14:00:00,102.13,102.13,101.8,101.88,158600.0,80.8037,80.8037,80.5426,80.6059,158600.0
2015-01-13 14:10:00,101.9,101.93,101.67,101.83,41500.0,80.6217,80.6455,80.4398,80.5664,41500.0
2015-01-13 14:20:00,101.82,102.08,101.8,102.05,25500.0,80.5584,80.7642,80.5426,80.7404,25500.0
2015-01-13 14:30:00,102.06,102.21,102.05,102.15,38500.0,80.7483,80.867,80.7404,80.8195,38500.0
2015-01-13 14:40:00,102.16,102.21,102.09,102.13,46600.0,80.8275,80.867,80.7721,80.8037,46600.0
2015-01-13 14:50:00,102.13,102.25,101.82,101.82,15700.0,80.8037,80.8987,80.5584,80.5584,15700.0
2015-01-13 15:00:00,101.82,101.9,101.73,101.73,21200.0,80.5584,80.6217,80.4872,80.4872,21200.0
2015-01-13 15:10:00,101.74,102.21,101.74,102.11,56100.0,80.4952,80.867,80.4952,80.7879,56100.0
2015-01-13 15:20:00,102.14,102.21,101.99,101.99,31200.0,80.8116,80.867,80.693,80.693,31200.0
2015-01-13 15:30:00,101.99,102.64,101.99,102.61,100100.0,80.693,81.2072,80.693,81.1835,100100.0
2015-01-13 15:40:00,102.62,102.68,102.35,102.36,78600.0,81.1914,81.2389,80.9778,80.9857,78600.0
2015-01-13 15:50:00,102.36,102.44,102.21,102.43,56100.0,80.9857,81.049,80.867,81.0411,56100.0
2015-01-14 09:30:00,101.34,101.48,100.97,101.29,122200.0,80.1787,80.2894,79.8859,80.1391,122200.0
2015-01-14 09:40:00,101.31,101.44,101.19,101.42,43100.0,80.1549,80.2578,80.06,80.242,43100.0
2015-01-14 09:50:00,101.42,101.43,101.28,101.3,72700.0,80.242,80.2499,80.1312,80.147,72700.0
2015-01-14 10:00:00,101.31,101.7,101.28,101.69,52000.0,80.1549,80.4635,80.1312,80.4556,52000.0
2015-01-14 10:10:00,101.75,101.77,101.54,101.56,93000.0,80.5031,80.5189,80.3369,80.3527,93000.0
2015-01-14 10:20:00,101.54,101.68,101.54,101.67,39500.0,80.3369,80.4477,80.3369,80.4398,39500.0
2015-01-14 10:30:00,101.67,101.67,101.34,101.36,29100.0,80.4398,80.4398,80.1787,80.1945,29100.0
2015-01-14 10:40:00,101.33,101.65,101.33,101.56,26400.0,80.1708,80.4239,80.1708,80.3527,26400.0
2015-01-14 10:50:00,101.56,101.63,101.41,101.51,18000.0,80.3527,80.4081,80.2341,80.3132,18000.0
2015-01-14 11:00:00,101.53,101.53,101.15,101.2,43200.0,80.329,80.329,80.0284,80.0679,43200.0
2015-01-14 11:10:00,101.22,101.27,101.08,101.08,20500.0,80.0837,80.1233,79.973,79.973,20500.0
2015-01-14 11:20:00,101.1,101.22,101.09,101.12,21200.0,79.9888,80.0837,79.9809,80.0046,21200.0
2015-01-14 11:30:00,101.11,101.28,101.04,101.28,49000.0,79.9967,80.1312,79.9413,80.1312,49000.0
2015-01-14 11:40:00,101.27,101.4,101.27,101.33,42700.0,80.1233,80.2262,80.1233,80.1708,42700.0
2015-01-14 11:50:00,101.33,101.38,101.09,101.11,33700.0,80.1708,80.2103,79.9809,79.9967,33700.0
2015-01-14 12:00:00,101.11,101.2,101.01,101.01,56300.0,79.9967,80.0679,79.9176,79.9176,56300.0
2015-01-14 12:10:00,101.01,101.03,100.91,100.95,15900.0,79.9176,79.9334,79.8385,79.8701,15900.0
2015-01-14 12:20:00,100.95,101.08,100.93,101.03,70100.0,79.8701,79.973,79.8543,79.9334,70100.0
2015-01-14 12:30:00,101.03,101.14,100.99,101.09,43600.0,79.9334,80.0204,79.9018,79.9809,43600.0
2015-01-14 12:40:00,101.1,101.18,100.91,100.97,43500.0,79.9888,80.0521,79.8385,79.8859,43500.0
2015-01-14 12:50:00,100.97,100.99,100.82,100.99,27600.0,79.8859,79.9018,79.7673,79.9018,27600.0
2015-01-14 13:00:00,100.99,101.08,100.83,100.84,15900.0,79.9018,79.973,79.7752,79.7831,15900.0
2015-01-14 13:10:00,100.85,100.88,100.74,100.88,109900.0,79.791,79.8147,79.704,79.8147,109900.0
2015-01-14 13:20:00,100.87,100.87,100.73,100.77,76100.0,79.8068,79.8068,79.6961,79.7277,76100.0
2015-01-14 13:30:00,100.76,100.77,100.64,100.66,107300.0,79.7198,79.7277,79.6249,79.6407,107300.0
2015-01-14 13:40:00,100.65,100.67,100.45,100.65,78900.0,79.6328,79.6486,79.4745,79.6328,78900.0
2015-01-14 13:50:00,100.64,100.7,100.51,100.65,40100.0,79.6249,79.6723,79.522,79.6328,40100.0
2015-01-14 14:00:00,100.68,100.83,100.64,100.76,42600.0,79.6565,79.7752,79.6249,79.7198,42600.0
2015-01-14 14:10:00,100.75,101.23,100.72,101.23,43000.0,79.7119,80.0917,79.6881,80.0917,43000.0
2015-01-14 14:20:00,101.23,101.35,101.08,101.34,33700.0,80.0917,80.1866,79.973,80.1787,33700.0
2015-01-14 14:30:00,101.34,101.54,101.29,101.37,61000.0,80.1787,80.3369,80.1391,80.2024,61000.0
2015-01-14 14:40:00,101.41,101.47,101.23,101.27,20200.0,80.2341,80.2815,80.0917,80.1233,20200.0
2015-01-14 14:50:00,101.23,101.23,101.09,101.15,102000.0,80.0917,80.0917,79.9809,80.0284,102000.0
2015-01-14 15:00:00,101.14,101.42,101.13,101.33,49800.0,80.0204,80.242,80.0125,80.1708,49800.0
2015-01-14 15:10:00,101.35,101.7,101.18,101.66,50300.0,80.1866,80.4635,80.0521,80.4319,50300.0
2015-01-14 15:20:00,101.67,101.77,101.51,101.67,44600.0,80.4398,80.5189,80.3132,80.4398,44600.0
2015-01-14 15:30:00,101.67,101.78,101.43,101.61,60900.0,80.4398,80.5268,80.2499,80.3923,60900.0
2015-01-14 15:40:00,101.6,101.85,101.6,101.77,54200.0,80.3844,80.5822,80.3844,80.5189,54200.0
2015-01-14 15:50:00,101.76,101.83,101.68,101.76,296900.0,80.511,80.5664,80.4477,80.511,296900.0
2015-01-15 09:30:00,102.04,102.22,101.5,101.53,51600.0,80.7325,80.8749,80.3053,80.329,51600.0
2015-01-15 09:40:00,101.6,101.65,101.29,101.3,54800.0,80.3844,80.4239,80.1391,80.147,54800.0
2015-01-15 09:50:00,101.26,101.51,101.13,101.29,58400.0,80.1154,80.3132,80.0125,80.1391,58400.0
2015-01-15 10:00:00,101.3,101.47,101.13,101.41,51700.0,80.147,80.2815,80.0125,80.2341,51700.0
2015-01-15 10:10:00,101.43,101.68,101.27,101.68,46600.0,80.2499,80.4477,80.1233,80.4477,46600.0
2015-01-15 10:20:00,101.69,101.82,101.6,101.77,35500.0,80.4556,80.5584,80.3844,80.5189,35500.0
2015-01-15 10:30:00,101.81,102.07,101.78,101.83,44300.0,80.5505,80.7562,80.5268,80.5664,44300.0
2015-01-15 10:40:00,101.82,101.82,101.63,101.63,67900.0,80.5584,80.5584,80.4081,80.4081,67900.0
2015-01-15 10:50:00,101.63,101.69,101.44,101.46,36600.0,80.4081,80.4556,80.2578,80.2736,36600.0
2015-01-15 11:00:00,101.47,101.58,101.33,101.43,23700.0,80.2815,80.3686,80.1708,80.2499,23700.0
2015-01-15 11:10:00,101.43,101.54,101.3,101.34,27600.0,80.2499,80.3369,80.147,80.1787,27600.0
2015-01-15 11:20:00,101.33,101.33,101.15,101.17,52900.0,80.1708,80.1708,80.0284,80.0442,52900.0
2015-01-15 11:30:00,101.19,101.39,101.09,101.13,33700.0,80.06,80.2182,79.9809,80.0125,33700.0
2015-01-15 11:40:00,101.17,101.53,101.17,101.43,28700.0,80.0442,80.329,80.0442,80.2499,28700.0
2015-01-15 11:50:00,101.43,101.43,101.24,101.29,28700.0,80.2499,80.2499,80.0996,80.1391,28700.0
2015-01-15 12:00:00,101.28,101.39,101.23,101.36,52300.0,80.1312,80.2182,80.0917,80.1945,52300.0
2015-01-15 12:10:00,101.33,101.41,101.16,101.16,89100.0,80.1708,80.2341,80.0363,80.0363,89100.0
2015-01-15 12:20:00,101.14,101.31,101.13,101.22,24200.0,80.0204,80.1549,80.0125,80.0837,24200.0
2015-01-15 12:30:00,101.21,101.21,101.0,101.08,23500.0,80.0758,80.0758,79.9097,79.973,23500.0
2015-01-15 12:40:00,101.06,101.08,100.82,100.92,28800.0,79.9571,79.973,79.7673,79.8464,28800.0
2015-01-15 12:50:00,100.91,101.07,100.86,101.01,22300.0,79.8385,79.9651,79.7989,79.9176,22300.0
2015-01-15 13:00:00,101.01,101.25,100.96,101.15,11300.0,79.9176,80.1075,79.878,80.0284,11300.0
2015-01-15 13:10:00,101.2,101.33,101.15,101.26,28500.0,80.0679,80.1708,80.0284,80.1154,28500.0
2015-01-15 13:20:00,101.27,101.27,100.97,100.97,21400.0,80.1233,80.1233,79.8859,79.8859,21400.0
2015-01-15 13:30:00,101.0,101.03,100.88,100.89,13200.0,79.9097,79.9334,79.8147,79.8226,13200.0
2015-01-15 13:40:00,100.89,101.0,100.86,100.99,9500.0,79.8226,79.9097,79.7989,79.9018,9500.0
2015-01-15 13:50:00,100.99,101.24,100.98,101.08,11600.0,79.9018,80.0996,79.8939,79.973,11600.0
2015-01-15 14:00:00,101.07,101.21,100.98,101.21,28100.0,79.9651,80.0758,79.8939,80.0758,28100.0
2015-01-15 14:10:00,101.19,101.28,101.07,101.22,19100.0,80.06,80.1312,79.9651,80.0837,19100.0
2015-01-15 14:20:00,101.23,101.23,101.08,101.11,60500.0,80.0917,80.0917,79.973,79.9967,60500.0
2015-01-15 14:30:00,101.1,101.28,101.04,101.24,28100.0,79.9888,80.1312,79.9413,80.0996,28100.0
2015-01-15 14:40:00,101.25,101.31,101.17,101.18,88200.0,80.1075,80.1549,80.0442,80.0521,88200.0
2015-01-15 14:50:00,101.18,101.44,101.15,101.39,77100.0,80.0521,80.2578,80.0284,80.2182,77100.0
2015-01-15 15:00:00,101.36,101.43,101.22,101.25,52200.0,80.1945,80.2499,80.0837,80.1075,52200.0
2015-01-15 15:10:00,101.24,101.24,101.02,101.12,164600.0,80.0996,80.0996,79.9255,80.0046,164600.0
2015-01-15 15:20:00,101.12,101.26,101.03,101.25,37800.0,80.0046,80.1154,79.9334,80.1075,37800.0
2015-01-15 15:30:00,101.21,101.32,101.12,101.17,64400.0,80.0758,80.1629,80.0046,80.0442,64400.0
2015-01-15 15:40:00,101.17,101.26,101.09,101.14,100000.0,80.0442,80.1154,79.9809,80.0204,100000.0
2015-01-15 15:50:00,101.13,101.13,100.84,100.92,107200.0,80.0125,80.0125,79.7831,79.8464,107200.0
2015-01-16 09:30:00,100.77,101.28,100.65,101.24,82100.0,79.7277,80.1312,79.6328,80.0996,82100.0
2015-01-16 09:40:00,101.22,101.33,101.1,101.19,131900.0,80.0837,80.1708,79.9888,80.06,131900.0
2015-01-16 09:50:00,101.19,101.24,100.87,100.91,171900.0,80.06,80.0996,79.8068,79.8385,171900.0
2015-01-16 10:00:00,100.93,101.23,100.79,100.81,102800.0,79.8543,80.0917,79.7435,79.7594,102800.0
2015-01-16 10:10:00,100.84,100.94,100.67,100.93,58000.0,79.7831,79.8622,79.6486,79.8543,58000.0
2015-01-16 10:20:00,100.91,101.25,100.82,101.15,103000.0,79.8385,80.1075,79.7673,80.0284,103000.0
2015-01-16 10:30:00,101.14,101.36,101.13,101.25,158300.0,80.0204,80.1945,80.0125,80.1075,158300.0
2015-01-16 10:40:00,101.23,101.3,101.11,101.17,48700.0,80.0917,80.147,79.9967,80.0442,48700.0
2015-01-16 10:50:00,101.18,101.6,101.17,101.55,68200.0,80.0521,80.3844,80.0442,80.3448,68200.0
2015-01-16 11:00:00,101.54,101.65,101.45,101.54,63000.0,80.3369,80.4239,80.2657,80.3369,63000.0
2015-01-16 11:10:00,101.55,101.56,101.36,101.48,33800.0,80.3448,80.3527,80.1945,80.2894,33800.0
2015-01-16 11:20:00,101.45,101.47,101.3,101.32,17000.0,80.2657,80.2815,80.147,80.1629,17000.0
2015-01-16 11:30:00,101.32,101.54,101.31,101.53,36100.0,80.1629,80.3369,80.1549,80.329,36100.0
2015-01-16 11:40:00,101.52,101.59,101.39,101.4,43200.0,80.3211,80.3765,80.2182,80.2262,43200.0
2015-01-16 11:50:00,101.38,101.4,101.3,101.36,18400.0,80.2103,80.2262,80.147,80.1945,18400.0
2015-01-16 12:00:00,101.37,101.52,101.35,101.37,34400.0,80.2024,80.3211,80.1866,80.2024,34400.0
2015-01-16 12:10:00,101.37,101.46,101.37,101.43,20700.0,80.2024,80.2736,80.2024,80.2499,20700.0
2015-01-16 12:20:00,101.42,101.51,101.37,101.49,13200.0,80.242,80.3132,80.2024,80.2974,13200.0
2015-01-16 12:30:00,101.5,101.56,101.47,101.51,30700.0,80.3053,80.3527,80.2815,80.3132,30700.0
2015-01-16 12:40:00,101.55,101.73,101.52,101.7,42900.0,80.3448,80.4872,80.3211,80.4635,42900.0
2015-01-16 12:50:00,101.71,101.85,101.71,101.76,32600.0,80.4714,80.5822,80.4714,80.511,32600.0
2015-01-16 13:00:00,101.77,101.78,101.62,101.73,147500.0,80.5189,80.5268,80.4002,80.4872,147500.0
2015-01-16 13:10:00,101.74,101.74,101.61,101.62,37700.0,80.4952,80.4952,80.3923,80.4002,37700.0
2015-01-16 13:20:00,101.62,101.66,101.46,101.56,154700.0,80.4002,80.4319,80.2736,80.3527,154700.0
2015-01-16 13:30:00,101.56,101.71,101.53,101.71,93800.0,80.3527,80.4714,80.329,80.4714,93800.0
2015-01-16 13:40:00,101.69,101.72,101.6,101.7,19400.0,80.4556,80.4793,80.3844,80.4635,19400.0
2015-01-16 13:50:00,101.72,101.77,101.67,101.75,21100.0,80.4793,80.5189,80.4398,80.5031,21100.0
2015-01-16 14:00:00,101.75,101.78,101.69,101.71,18200.0,80.5031,80.5268,80.4556,80.4714,18200.0
2015-01-16 14:10:00,101.71,101.73,101.63,101.68,13800.0,80.4714,80.4872,80.4081,80.4477,13800.0
2015-01-16 14:20:00,101.67,101.74,101.63,101.65,26000.0,80.4398,80.4952,80.4081,80.4239,26000.0
2015-01-16 14:30:00,101.67,101.67,101.52,101.56,20000.0,80.4398,80.4398,80.3211,80.3527,20000.0
2015-01-16 14:40:00,101.54,101.68,101.54,101.63,50700.0,80.3369,80.4477,80.3369,80.4081,50700.0
2015-01-16 14:50:00,101.62,101.74,101.61,101.72,45100.0,80.4002,80.4952,80.3923,80.4793,45100.0
2015-01-16 15:00:00,101.7,101.73,101.63,101.68,39700.0,80.4635,80.4872,80.4081,80.4477,39700.0
2015-01-16 15:10:00,101.65,101.73,101.61,101.7,39300.0,80.4239,80.4872,80.3923,80.4635,39300.0
2015-01-16 15:20:00,101.71,101.84,101.7,101.81,35500.0,80.4714,80.5743,80.4635,80.5505,35500.0
2015-01-16 15:30:00,101.8,102.07,101.78,102.07,43400.0,80.5426,80.7562,80.5268,80.7562,43400.0
2015-01-16 15:40:00,102.07,102.26,102.01,102.2,75800.0,80.7562,80.9066,80.7088,80.8591,75800.0
2015-01-16 15:50:00,102.2,102.3,102.17,102.17,41100.0,80.8591,80.9382,80.8354,80.8354,41100.0
2015-01-20 09:30:00,102.46,102.62,102.21,102.26,101200.0,81.0648,81.1914,80.867,80.9066,101200.0
2015-01-20 09:40:00,102.18,102.24,101.86,101.88,34900.0,80.8433,80.8907,80.5901,80.6059,34900.0
2015-01-20 09:50:00,101.85,101.87,101.69,101.85,37800.0,80.5822,80.598,80.4556,80.5822,37800.0
2015-01-20 10:00:00,101.83,101.99,101.71,101.96,115600.0,80.5664,80.693,80.4714,80.6692,115600.0
2015-01-20 10:10:00,101.98,101.99,101.74,101.8,132300.0,80.685,80.693,80.4952,80.5426,132300.0
2015-01-20 10:20:00,101.82,102.07,101.81,102.02,165700.0,80.5584,80.7562,80.5505,80.7167,165700.0
2015-01-20 10:30:00,102.03,102.07,101.72,101.72,57800.0,80.7246,80.7562,80.4793,80.4793,57800.0
2015-01-20 10:40:00,101.73,101.81,101.6,101.81,33200.0,80.4872,80.5505,80.3844,80.5505,33200.0
2015-01-20 10:50:00,101.82,101.83,101.63,101.71,21200.0,80.5584,80.5664,80.4081,80.4714,21200.0
2015-01-20 11:00:00,101.7,101.79,101.58,101.76,106800.0,80.4635,80.5347,80.3686,80.511,106800.0
2015-01-20 11:10:00,101.75,101.75,101.59,101.73,27000.0,80.5031,80.5031,80.3765,80.4872,27000.0
2015-01-20 11:20:00,101.74,101.81,101.65,101.76,25600.0,80.4952,80.5505,80.4239,80.511,25600.0
2015-01-20 11:30:00,101.75,101.81,101.68,101.7,58600.0,80.5031,80.5505,80.4477,80.4635,58600.0
2015-01-20 11:40:00,101.71,101.72,101.38,101.44,40300.0,80.4714,80.4793,80.2103,80.2578,40300.0
2015-01-20 11:50:00,101.43,101.51,101.36,101.49,51900.0,80.2499,80.3132,80.1945,80.2974,51900.0
2015-01-20 12:00:00,101.49,101.58,101.4,101.57,45600.0,80.2974,80.3686,80.2262,80.3607,45600.0
2015-01-20 12:10:00,101.56,101.6,101.5,101.56,55300.0,80.3527,80.3844,80.3053,80.3527,55300.0
2015-01-20 12:20:00,101.55,101.62,101.53,101.6,31400.0,80.3448,80.4002,80.329,80.3844,31400.0
2015-01-20 12:30:00,101.63,101.63,101.49,101.61,23300.0,80.4081,80.4081,80.2974,80.3923,23300.0
2015-01-20 12:40:00,101.62,101.72,101.62,101.69,20700.0,80.4002,80.4793,80.4002,80.4556,20700.0
2015-01-20 12:50:00,101.69,101.72,101.59,101.64,23800.0,80.4556,80.4793,80.3765,80.416,23800.0
2015-01-20 13:00:00,101.63,101.71,101.5,101.51,132000.0,80.4081,80.4714,80.3053,80.3132,132000.0
2015-01-20 13:10:00,101.48,101.64,101.48,101.64,18800.0,80.2894,80.416,80.2894,80.416,18800.0
2015-01-20 13:20:00,101.65,101.83,101.65,101.75,228800.0,80.4239,80.5664,80.4239,80.5031,228800.0
2015-01-20 13:30:00,101.75,101.83,101.73,101.77,34500.0,80.5031,80.5664,80.4872,80.5189,34500.0
2015-01-20 13:40:00,101.76,101.76,101.65,101.72,24900.0,80.511,80.511,80.4239,80.4793,24900.0
2015-01-20 13:50:00,101.72,101.73,101.67,101.69,38200.0,80.4793,80.4872,80.4398,80.4556,38200.0
2015-01-20 14:00:00,101.67,101.86,101.67,101.85,43200.0,80.4398,80.5901,80.4398,80.5822,43200.0
2015-01-20 14:10:00,101.84,101.84,101.72,101.76,14300.0,80.5743,80.5743,80.4793,80.511,14300.0
2015-01-20 14:20:00,101.77,101.79,101.69,101.75,25400.0,80.5189,80.5347,80.4556,80.5031,25400.0
2015-01-20 14:30:00,101.77,102.02,101.76,102.0,28200.0,80.5189,80.7167,80.511,80.7009,28200.0
2015-01-20 14:40:00,102.01,102.12,102.0,102.12,30500.0,80.7088,80.7958,80.7009,80.7958,30500.0
2015-01-20 14:50:00,102.11,102.13,102.05,102.13,193500.0,80.7879,80.8037,80.7404,80.8037,193500.0
2015-01-20 15:00:00,102.16,102.17,102.06,102.17,22300.0,80.8275,80.8354,80.7483,80.8354,22300.0
2015-01-20 15:10:00,102.17,102.22,102.09,102.2,46100.0,80.8354,80.8749,80.7721,80.8591,46100.0
2015-01-20 15:20:00,102.21,102.21,102.1,102.13,128300.0,80.867,80.867,80.78,80.8037,128300.0
2015-01-20 15:30:00,102.15,102.15,101.97,102.05,38600.0,80.8195,80.8195,80.6771,80.7404,38600.0
2015-01-20 15:40:00,102.04,102.17,102.03,102.07,50000.0,80.7325,80.8354,80.7246,80.7562,50000.0
2015-01-20 15:50:00,102.08,102.1,101.94,102.07,62900.0,80.7642,80.78,80.6534,80.7562,62900.0
2015-01-21 09:30:00,101.78,102.36,101.62,102.35,315900.0,80.5268,80.9857,80.4002,80.9778,315900.0
2015-01-21 09:40:00,102.36,102.56,102.02,102.1,127000.0,80.9857,81.1439,80.7167,80.78,127000.0
2015-01-21 09:50:00,102.12,102.36,102.12,102.27,109400.0,80.7958,80.9857,80.7958,80.9145,109400.0
2015-01-21 10:00:00,102.31,102.42,102.16,102.17,69700.0,80.9461,81.0332,80.8275,80.8354,69700.0
2015-01-21 10:10:00,102.19,102.4,102.09,102.38,174400.0,80.8512,81.0173,80.7721,81.0015,174400.0
2015-01-21 10:20:00,102.38,102.46,102.27,102.41,114000.0,81.0015,81.0648,80.9145,81.0252,114000.0
2015-01-21 10:30:00,102.41,102.5,102.33,102.34,33700.0,81.0252,81.0965,80.962,80.9699,33700.0
2015-01-21 10:40:00,102.33,102.66,102.33,102.66,27200.0,80.962,81.223,80.962,81.223,27200.0
2015-01-21 10:50:00,102.69,102.83,102.62,102.81,51500.0,81.2468,81.3575,81.1914,81.3417,51500.0
2015-01-21 11:00:00,102.82,102.9,102.68,102.71,30500.0,81.3496,81.4129,81.2389,81.2626,30500.0
2015-01-21 11:10:00,102.7,102.76,102.66,102.68,24200.0,81.2547,81.3022,81.223,81.2389,24200.0
2015-01-21 11:20:00,102.69,102.69,102.55,102.62,145700.0,81.2468,81.2468,81.136,81.1914,145700.0
2015-01-21 11:30:00,102.65,102.71,102.58,102.61,29500.0,81.2151,81.2626,81.1597,81.1835,29500.0
2015-01-21 11:40:00,102.61,102.74,102.6,102.73,74300.0,81.1835,81.2863,81.1756,81.2784,74300.0
2015-01-21 11:50:00,102.74,102.86,102.74,102.78,27200.0,81.2863,81.3813,81.2863,81.318,27200.0
2015-01-21 12:00:00,102.76,102.84,102.69,102.7,25800.0,81.3022,81.3655,81.2468,81.2547,25800.0
2015-01-21 12:10:00,102.7,102.83,102.69,102.76,19600.0,81.2547,81.3575,81.2468,81.3022,19600.0
2015-01-21 12:20:00,102.76,102.81,102.75,102.81,34300.0,81.3022,81.3417,81.2943,81.3417,34300.0
2015-01-21 12:30:00,102.83,102.86,102.66,102.68,39000.0,81.3575,81.3813,81.223,81.2389,39000.0
2015-01-21 12:40:00,102.68,102.76,102.67,102.73,20800.0,81.2389,81.3022,81.231,81.2784,20800.0
2015-01-21 12:50:00,102.7,102.74,102.47,102.57,61200.0,81.2547,81.2863,81.0727,81.1518,61200.0
2015-01-21 13:00:00,102.55,102.66,102.51,102.63,19200.0,81.136,81.223,81.1044,81.1993,19200.0
2015-01-21 13:10:00,102.63,102.64,102.55,102.63,11600.0,81.1993,81.2072,81.136,81.1993,11600.0
2015-01-21 13:20:00,102.63,102.64,102.4,102.41,21700.0,81.1993,81.2072,81.0173,81.0252,21700.0
2015-01-21 13:30:00,102.39,102.4,102.29,102.4,27600.0,81.0094,81.0173,80.9303,81.0173,27600.0
2015-01-21 13:40:00,102.39,102.43,102.36,102.39,14900.0,81.0094,81.0411,80.9857,81.0094,14900.0
2015-01-21 13:50:00,102.4,102.44,102.24,102.26,19200.0,81.0173,81.049,80.8907,80.9066,19200.0
2015-01-21 14:00:00,102.25,102.28,102.17,102.26,56700.0,80.8987,80.9224,80.8354,80.9066,56700.0
2015-01-21 14:10:00,102.23,102.37,102.17,102.32,48100.0,80.8828,80.9936,80.8354,80.954,48100.0
2015-01-21 14:20:00,102.32,102.42,102.32,102.36,46900.0,80.954,81.0332,80.954,80.9857,46900.0
2015-01-21 14:30:00,102.36,102.4,102.27,102.3,62100.0,80.9857,81.0173,80.9145,80.9382,62100.0
2015-01-21 14:40:00,102.3,102.54,102.25,102.53,62900.0,80.9382,81.1281,80.8987,81.1202,62900.0
2015-01-21 14:50:00,102.55,102.58,102.47,102.55,46400.0,81.136,81.1597,81.0727,81.136,46400.0
2015-01-21 15:00:00,102.56,102.57,102.4,102.4,38400.0,81.1439,81.1518,81.0173,81.0173,38400.0
2015-01-21 15:10:00,102.4,102.61,102.34,102.61,45200.0,81.0173,81.1835,80.9699,81.1835,45200.0
2015-01-21 15:20:00,102.59,102.67,102.55,102.6,168600.0,81.1677,81.231,81.136,81.1756,168600.0
2015-01-21 15:30:00,102.61,102.74,102.58,102.72,86700.0,81.1835,81.2863,81.1597,81.2705,86700.0
2015-01-21 15:40:00,102.71,102.74,102.65,102.72,32600.0,81.2626,81.2863,81.2151,81.2705,32600.0
2015-01-21 15:50:00,102.73,102.75,102.67,102.7,45700.0,81.2784,81.2943,81.231,81.2547,45700.0
2015-01-22 09:30:00,103.31,103.38,102.9,102.94,65200.0,81.7373,81.7927,81.4129,81.4446,65200.0
2015-01-22 09:40:00,102.96,102.96,102.41,102.57,32100.0,81.4604,81.4604,81.0252,81.1518,32100.0
2015-01-22 09:50:00,102.56,102.74,102.48,102.68,119900.0,81.1439,81.2863,81.0806,81.2389,119900.0
2015-01-22 10:00:00,102.66,102.9,102.65,102.8,117700.0,81.223,81.4129,81.2151,81.3338,117700.0
2015-01-22 10:10:00,102.81,103.2,102.74,103.16,46700.0,81.3417,81.6503,81.2863,81.6186,46700.0
2015-01-22 10:20:00,103.16,103.28,103.16,103.22,27500.0,81.6186,81.7136,81.6186,81.6661,27500.0
2015-01-22 10:30:00,103.22,103.33,103.19,103.25,17800.0,81.6661,81.7531,81.6424,81.6898,17800.0
2015-01-22 10:40:00,103.26,103.52,103.26,103.46,43700.0,81.6978,81.9035,81.6978,81.856,43700.0
2015-01-22 10:50:00,103.48,103.66,103.47,103.61,25800.0,81.8718,82.0142,81.8639,81.9747,25800.0
2015-01-22 11:00:00,103.64,103.66,103.37,103.37,42200.0,81.9984,82.0142,81.7848,81.7848,42200.0
2015-01-22 11:10:00,103.34,103.35,103.25,103.34,41300.0,81.7611,81.769,81.6898,81.7611,41300.0
2015-01-22 11:20:00,103.33,103.53,103.33,103.45,77200.0,81.7531,81.9114,81.7531,81.8481,77200.0
2015-01-22 11:30:00,103.46,103.49,103.29,103.34,48000.0,81.856,81.8797,81.7215,81.7611,48000.0
2015-01-22 11:40:00,103.33,103.38,103.26,103.27,27000.0,81.7531,81.7927,81.6978,81.7057,27000.0
2015-01-22 11:50:00,103.26,103.31,103.17,103.31,30100.0,81.6978,81.7373,81.6265,81.7373,30100.0
2015-01-22 12:00:00,103.32,103.34,103.18,103.22,27200.0,81.7452,81.7611,81.6345,81.6661,27200.0
2015-01-22 12:10:00,103.22,103.34,103.18,103.27,12900.0,81.6661,81.7611,81.6345,81.7057,12900.0
2015-01-22 12:20:00,103.27,103.43,103.27,103.4,16700.0,81.7057,81.8323,81.7057,81.8085,16700.0
2015-01-22 12:30:00,103.39,103.39,103.27,103.28,24700.0,81.8006,81.8006,81.7057,81.7136,24700.0
2015-01-22 12:40:00,103.28,103.39,103.24,103.38,28600.0,81.7136,81.8006,81.6819,81.7927,28600.0
2015-01-22 12:50:00,103.38,103.38,103.24,103.3,21400.0,81.7927,81.7927,81.6819,81.7294,21400.0
2015-01-22 13:00:00,103.3,103.46,103.3,103.42,11800.0,81.7294,81.856,81.7294,81.8243,11800.0
2015-01-22 13:10:00,103.39,103.45,103.27,103.3,14900.0,81.8006,81.8481,81.7057,81.7294,14900.0
2015-01-22 13:20:00,103.25,103.35,103.24,103.31,15500.0,81.6898,81.769,81.6819,81.7373,15500.0
2015-01-22 13:30:00,103.32,103.4,103.31,103.39,12400.0,81.7452,81.8085,81.7373,81.8006,12400.0
2015-01-22 13:40:00,103.39,103.54,103.39,103.5,13900.0,81.8006,81.9193,81.8006,81.8876,13900.0
2015-01-22 13:50:00,103.52,103.55,103.49,103.52,21000.0,81.9035,81.9272,81.8797,81.9035,21000.0
2015-01-22 14:00:00,103.53,103.61,103.49,103.53,15600.0,81.9114,81.9747,81.8797,81.9114,15600.0
2015-01-22 14:10:00,103.54,103.71,103.52,103.7,210000.0,81.9193,82.0538,81.9035,82.0459,210000.0
2015-01-22 14:20:00,103.7,103.72,103.65,103.71,80000.0,82.0459,82.0617,82.0063,82.0538,80000.0
2015-01-22 14:30:00,103.72,103.92,103.72,103.91,55300.0,82.0617,82.2199,82.0617,82.212,55300.0
2015-01-22 14:40:00,103.92,104.03,103.85,103.99,25200.0,82.2199,82.307,82.1646,82.2753,25200.0
2015-01-22 14:50:00,104.0,104.19,103.99,104.18,16100.0,82.2832,82.4336,82.2753,82.4256,16100.0
2015-01-22 15:00:00,104.18,104.3,104.16,104.25,43700.0,82.4256,82.5206,82.4098,82.481,43700.0
2015-01-22 15:10:00,104.25,104.32,104.2,104.31,55200.0,82.481,82.5364,82.4415,82.5285,55200.0
2015-01-22 15:20:00,104.31,104.34,104.16,104.28,27200.0,82.5285,82.5522,82.4098,82.5048,27200.0
2015-01-22 15:30:00,104.28,104.32,104.23,104.28,46400.0,82.5048,82.5364,82.4652,82.5048,46400.0
2015-01-22 15:40:00,104.29,104.29,104.2,104.24,44100.0,82.5127,82.5127,82.4415,82.4731,44100.0
2015-01-22 15:50:00,104.24,104.31,104.17,104.28,43100.0,82.4731,82.5285,82.4177,82.5048,43100.0
2015-01-23 09:30:00,104.04,104.17,103.99,104.06,114600.0,82.3149,82.4177,82.2753,82.3307,114600.0
2015-01-23 09:40:00,104.0,104.04,103.89,103.97,25300.0,82.2832,82.3149,82.1962,82.2595,25300.0
2015-01-23 09:50:00,103.93,103.99,103.79,103.92,31200.0,82.2278,82.2753,82.1171,82.2199,31200.0
2015-01-23 10:00:00,103.93,104.09,103.91,103.98,17600.0,82.2278,82.3544,82.212,82.2674,17600.0
2015-01-23 10:10:00,104.01,104.03,103.85,103.89,18400.0,82.2911,82.307,82.1646,82.1962,18400.0
2015-01-23 10:20:00,103.9,104.02,103.87,103.98,57800.0,82.2041,82.2991,82.1804,82.2674,57800.0
2015-01-23 10:30:00,104.0,104.02,103.83,103.87,57200.0,82.2832,82.2991,82.1487,82.1804,57200.0
2015-01-23 10:40:00,103.86,103.87,103.67,103.73,37100.0,82.1725,82.1804,82.0221,82.0696,37100.0
2015-01-23 10:50:00,103.73,104.07,103.7,103.98,32300.0,82.0696,82.3386,82.0459,82.2674,32300.0
2015-01-23 11:00:00,103.97,104.01,103.91,103.92,57800.0,82.2595,82.2911,82.212,82.2199,57800.0
2015-01-23 11:10:00,103.92,103.98,103.82,103.98,47600.0,82.2199,82.2674,82.1408,82.2674,47600.0
2015-01-23 11:20:00,103.97,104.07,103.94,104.05,31600.0,82.2595,82.3386,82.2358,82.3228,31600.0
2015-01-23 11:30:00,104.06,104.06,103.94,103.97,19800.0,82.3307,82.3307,82.2358,82.2595,19800.0
2015-01-23 11:40:00,103.97,104.02,103.93,103.98,9700.0,82.2595,82.2991,82.2278,82.2674,9700.0
2015-01-23 11:50:00,103.99,103.99,103.88,103.91,12200.0,82.2753,82.2753,82.1883,82.212,12200.0
2015-01-23 12:00:00,103.9,103.93,103.88,103.92,17200.0,82.2041,82.2278,82.1883,82.2199,17200.0
2015-01-23 12:10:00,103.91,104.06,103.9,103.9,23300.0,82.212,82.3307,82.2041,82.2041,23300.0
2015-01-23 12:20:00,103.9,104.01,103.85,103.98,11900.0,82.2041,82.2911,82.1646,82.2674,11900.0
2015-01-23 12:30:00,103.98,104.15,103.97,104.09,54000.0,82.2674,82.4019,82.2595,82.3544,54000.0
2015-01-23 12:40:00,104.1,104.11,103.99,104.0,12100.0,82.3624,82.3703,82.2753,82.2832,12100.0
2015-01-23 12:50:00,104.01,104.07,103.94,104.03,31000.0,82.2911,82.3386,82.2358,82.307,31000.0
2015-01-23 13:00:00,104.02,104.02,103.94,103.96,49500.0,82.2991,82.2991,82.2358,82.2516,49500.0
2015-01-23 13:10:00,103.97,104.01,103.79,103.85,427800.0,82.2595,82.2911,82.1171,82.1646,427800.0
2015-01-23 13:20:00,103.86,103.89,103.83,103.87,42200.0,82.1725,82.1962,82.1487,82.1804,42200.0
2015-01-23 13:30:00,103.86,103.96,103.83,103.96,65300.0,82.1725,82.2516,82.1487,82.2516,65300.0
2015-01-23 13:40:00,103.96,104.04,103.95,103.99,23500.0,82.2516,82.3149,82.2437,82.2753,23500.0
2015-01-23 13:50:00,104.0,104.01,103.92,103.95,18600.0,82.2832,82.2911,82.2199,82.2437,18600.0
2015-01-23 14:00:00,103.95,103.99,103.88,103.92,39100.0,82.2437,82.2753,82.1883,82.2199,39100.0
2015-01-23 14:10:00,103.93,103.94,103.83,103.86,20900.0,82.2278,82.2358,82.1487,82.1725,20900.0
2015-01-23 14:20:00,103.85,103.95,103.85,103.91,27900.0,82.1646,82.2437,82.1646,82.212,27900.0
2015-01-23 14:30:00,103.91,103.92,103.77,103.81,32700.0,82.212,82.2199,82.1013,82.1329,32700.0
2015-01-23 14:40:00,103.81,103.84,103.73,103.75,44200.0,82.1329,82.1566,82.0696,82.0854,44200.0
2015-01-23 14:50:00,103.73,103.79,103.7,103.7,23700.0,82.0696,82.1171,82.0459,82.0459,23700.0
2015-01-23 15:00:00,103.7,103.71,103.6,103.7,50200.0,82.0459,82.0538,81.9668,82.0459,50200.0
2015-01-23 15:10:00,103.7,103.74,103.63,103.69,40100.0,82.0459,82.0775,81.9905,82.038,40100.0
2015-01-23 15:20:00,103.69,103.71,103.64,103.7,31900.0,82.038,82.0538,81.9984,82.0459,31900.0
2015-01-23 15:30:00,103.69,103.69,103.54,103.54,39300.0,82.038,82.038,81.9193,81.9193,39300.0
2015-01-23 15:40:00,103.53,103.6,103.5,103.53,53500.0,81.9114,81.9668,81.8876,81.9114,53500.0
2015-01-23 15:50:00,103.54,103.55,103.39,103.45,130000.0,81.9193,81.9272,81.8006,81.8481,130000.0
2015-01-26 09:30:00,103.48,103.48,103.0,103.02,80700.0,81.8718,81.8718,81.492,81.5079,80700.0
2015-01-26 09:40:00,103.0,103.09,102.87,102.91,26500.0,81.492,81.5633,81.3892,81.4208,26500.0
2015-01-26 09:50:00,102.9,103.15,102.9,103.08,77100.0,81.4129,81.6107,81.4129,81.5553,77100.0
2015-01-26 10:00:00,103.13,103.34,103.07,103.29,19300.0,81.5949,81.7611,81.5474,81.7215,19300.0
2015-01-26 10:10:00,103.28,103.28,103.15,103.19,142500.0,81.7136,81.7136,81.6107,81.6424,142500.0
2015-01-26 10:20:00,103.2,103.28,103.14,103.27,101800.0,81.6503,81.7136,81.6028,81.7057,101800.0
2015-01-26 10:30:00,103.29,103.36,103.2,103.34,52400.0,81.7215,81.7769,81.6503,81.7611,52400.0
2015-01-26 10:40:00,103.34,103.58,103.33,103.54,23700.0,81.7611,81.9509,81.7531,81.9193,23700.0
2015-01-26 10:50:00,103.54,103.62,103.49,103.52,80200.0,81.9193,81.9826,81.8797,81.9035,80200.0
2015-01-26 11:00:00,103.53,103.53,103.44,103.45,35200.0,81.9114,81.9114,81.8402,81.8481,35200.0
2015-01-26 11:10:00,103.45,103.5,103.41,103.42,17200.0,81.8481,81.8876,81.8164,81.8243,17200.0
2015-01-26 11:20:00,103.43,103.52,103.36,103.42,28400.0,81.8323,81.9035,81.7769,81.8243,28400.0
2015-01-26 11:30:00,103.42,103.45,103.35,103.41,49900.0,81.8243,81.8481,81.769,81.8164,49900.0
2015-01-26 11:40:00,103.42,103.54,103.42,103.51,28500.0,81.8243,81.9193,81.8243,81.8956,28500.0
2015-01-26 11:50:00,103.53,103.65,103.5,103.61,47700.0,81.9114,82.0063,81.8876,81.9747,47700.0
2015-01-26 12:00:00,103.62,103.7,103.56,103.68,14000.0,81.9826,82.0459,81.9351,82.0301,14000.0
2015-01-26 12:10:00,103.68,103.72,103.65,103.66,24100.0,82.0301,82.0617,82.0063,82.0142,24100.0
2015-01-26 12:20:00,103.67,103.69,103.59,103.65,18300.0,82.0221,82.038,81.9588,82.0063,18300.0
2015-01-26 12:30:00,103.66,103.67,103.5,103.54,17900.0,82.0142,82.0221,81.8876,81.9193,17900.0
2015-01-26 12:40:00,103.55,103.56,103.49,103.5,6900.0,81.9272,81.9351,81.8797,81.8876,6900.0
2015-01-26 12:50:00,103.49,103.57,103.48,103.55,14100.0,81.8797,81.943,81.8718,81.9272,14100.0
2015-01-26 13:00:00,103.55,103.55,103.48,103.51,25400.0,81.9272,81.9272,81.8718,81.8956,25400.0
2015-01-26 13:10:00,103.51,103.64,103.51,103.6,43500.0,81.8956,81.9984,81.8956,81.9668,43500.0
2015-01-26 13:20:00,103.61,103.62,103.57,103.58,31900.0,81.9747,81.9826,81.943,81.9509,31900.0
2015-01-26 13:30:00,103.59,103.66,103.59,103.63,34100.0,81.9588,82.0142,81.9588,81.9905,34100.0
2015-01-26 13:40:00,103.64,103.81,103.61,103.81,50200.0,81.9984,82.1329,81.9747,82.1329,50200.0
2015-01-26 13:50:00,103.81,103.81,103.72,103.75,21200.0,82.1329,82.1329,82.0617,82.0854,21200.0
2015-01-26 14:00:00,103.75,103.78,103.67,103.69,25700.0,82.0854,82.1092,82.0221,82.038,25700.0
2015-01-26 14:10:00,103.69,103.69,103.61,103.63,42200.0,82.038,82.038,81.9747,81.9905,42200.0
2015-01-26 14:20:00,103.63,103.66,103.6,103.66,42900.0,81.9905,82.0142,81.9668,82.0142,42900.0
2015-01-26 14:30:00,103.66,103.72,103.65,103.71,20100.0,82.0142,82.0617,82.0063,82.0538,20100.0
2015-01-26 14:40:00,103.72,103.76,103.61,103.66,22500.0,82.0617,82.0933,81.9747,82.0142,22500.0
2015-01-26 14:50:00,103.66,103.7,103.62,103.67,15700.0,82.0142,82.0459,81.9826,82.0221,15700.0
2015-01-26 15:00:00,103.66,103.66,103.59,103.66,60900.0,82.0142,82.0142,81.9588,82.0142,60900.0
2015-01-26 15:10:00,103.66,103.72,103.56,103.61,40500.0,82.0142,82.0617,81.9351,81.9747,40500.0
2015-01-26 15:20:00,103.62,103.69,103.61,103.66,13700.0,81.9826,82.038,81.9747,82.0142,13700.0
2015-01-26 15:30:00,103.65,103.76,103.62,103.74,38200.0,82.0063,82.0933,81.9826,82.0775,38200.0
2015-01-26 15:40:00,103.74,103.75,103.68,103.7,29000.0,82.0775,82.0854,82.0301,82.0459,29000.0
2015-01-26 15:50:00,103.72,103.87,103.71,103.82,15300.0,82.0617,82.1804,82.0538,82.1408,15300.0
2015-01-27 09:30:00,102.31,102.81,102.31,102.81,59600.0,80.9461,81.3417,80.9461,81.3417,59600.0
2015-01-27 09:40:00,102.83,102.9,102.7,102.78,28800.0,81.3575,81.4129,81.2547,81.318,28800.0
2015-01-27 09:50:00,102.73,102.78,102.56,102.66,46500.0,81.2784,81.318,81.1439,81.223,46500.0
2015-01-27 10:00:00,102.67,102.81,102.57,102.75,72700.0,81.231,81.3417,81.1518,81.2943,72700.0
2015-01-27 10:10:00,102.73,102.8,102.56,102.61,33100.0,81.2784,81.3338,81.1439,81.1835,33100.0
2015-01-27 10:20:00,102.62,102.77,102.56,102.63,36700.0,81.1914,81.3101,81.1439,81.1993,36700.0
2015-01-27 10:30:00,102.59,102.59,102.36,102.44,25800.0,81.1677,81.1677,80.9857,81.049,25800.0
2015-01-27 10:40:00,102.43,102.44,102.21,102.26,30000.0,81.0411,81.049,80.867,80.9066,30000.0
2015-01-27 10:50:00,102.27,102.43,102.26,102.38,69800.0,80.9145,81.0411,80.9066,81.0015,69800.0
2015-01-27 11:00:00,102.38,102.44,102.33,102.43,57800.0,81.0015,81.049,80.962,81.0411,57800.0
2015-01-27 11:10:00,102.44,102.5,102.38,102.47,68300.0,81.049,81.0965,81.0015,81.0727,68300.0
2015-01-27 11:20:00,102.47,102.61,102.41,102.6,62000.0,81.0727,81.1835,81.0252,81.1756,62000.0
2015-01-27 11:30:00,102.6,102.69,102.55,102.61,58600.0,81.1756,81.2468,81.136,81.1835,58600.0
2015-01-27 11:40:00,102.62,102.69,102.56,102.67,30300.0,81.1914,81.2468,81.1439,81.231,30300.0
2015-01-27 11:50:00,102.68,102.75,102.54,102.55,29600.0,81.2389,81.2943,81.1281,81.136,29600.0
2015-01-27 12:00:00,102.55,102.6,102.48,102.6,26200.0,81.136,81.1756,81.0806,81.1756,26200.0
2015-01-27 12:10:00,102.57,102.61,102.53,102.57,37100.0,81.1518,81.1835,81.1202,81.1518,37100.0
2015-01-27 12:20:00,102.57,102.84,102.56,102.84,25900.0,81.1518,81.3655,81.1439,81.3655,25900.0
2015-01-27 12:30:00,102.84,102.86,102.78,102.84,14100.0,81.3655,81.3813,81.318,81.3655,14100.0
2015-01-27 12:40:00,102.82,102.85,102.74,102.74,27400.0,81.3496,81.3734,81.2863,81.2863,27400.0
2015-01-27 12:50:00,102.74,102.91,102.73,102.91,32600.0,81.2863,81.4208,81.2784,81.4208,32600.0
2015-01-27 13:00:00,102.94,102.95,102.8,102.88,45400.0,81.4446,81.4525,81.3338,81.3971,45400.0
2015-01-27 13:10:00,102.86,103.05,102.84,103.03,18500.0,81.3813,81.5316,81.3655,81.5158,18500.0
2015-01-27 13:20:00,103.02,103.12,103.01,103.02,17100.0,81.5079,81.587,81.5,81.5079,17100.0
2015-01-27 13:30:00,103.05,103.1,102.98,103.02,13600.0,81.5316,81.5712,81.4762,81.5079,13600.0
2015-01-27 13:40:00,103.03,103.05,102.86,102.91,23000.0,81.5158,81.5316,81.3813,81.4208,23000.0
2015-01-27 13:50:00,102.92,102.93,102.84,102.9,14600.0,81.4288,81.4367,81.3655,81.4129,14600.0
2015-01-27 14:00:00,102.9,103.01,102.9,102.95,15400.0,81.4129,81.5,81.4129,81.4525,15400.0
2015-01-27 14:10:00,102.93,103.15,102.93,103.14,22800.0,81.4367,81.6107,81.4367,81.6028,22800.0
2015-01-27 14:20:00,103.14,103.27,103.13,103.23,16500.0,81.6028,81.7057,81.5949,81.674,16500.0
2015-01-27 14:30:00,103.22,103.23,103.09,103.21,22800.0,81.6661,81.674,81.5633,81.6582,22800.0
2015-01-27 14:40:00,103.22,103.23,103.1,103.17,22500.0,81.6661,81.674,81.5712,81.6265,22500.0
2015-01-27 14:50:00,103.17,103.22,102.93,102.94,24000.0,81.6265,81.6661,81.4367,81.4446,24000.0
2015-01-27 15:00:00,102.94,103.04,102.9,102.99,51400.0,81.4446,81.5237,81.4129,81.4841,51400.0
2015-01-27 15:10:00,103.01,103.03,102.88,102.9,21100.0,81.5,81.5158,81.3971,81.4129,21100.0
2015-01-27 15:20:00,102.9,102.9,102.7,102.71,80400.0,81.4129,81.4129,81.2547,81.2626,80400.0
2015-01-27 15:30:00,102.7,102.84,102.68,102.75,28800.0,81.2547,81.3655,81.2389,81.2943,28800.0
2015-01-27 15:40:00,102.75,102.89,102.75,102.79,13300.0,81.2943,81.405,81.2943,81.3259,13300.0
2015-01-27 15:50:00,102.78,102.79,102.66,102.7,112600.0,81.318,81.3259,81.223,81.2547,112600.0
2015-01-28 09:30:00,103.26,103.26,102.72,102.83,34100.0,81.6978,81.6978,81.2705,81.3575,34100.0
2015-01-28 09:40:00,102.83,102.89,102.7,102.8,24700.0,81.3575,81.405,81.2547,81.3338,24700.0
2015-01-28 09:50:00,102.8,102.91,102.74,102.76,35100.0,81.3338,81.4208,81.2863,81.3022,35100.0
2015-01-28 10:00:00,102.77,102.91,102.77,102.84,62900.0,81.3101,81.4208,81.3101,81.3655,62900.0
2015-01-28 10:10:00,102.84,102.9,102.65,102.67,149400.0,81.3655,81.4129,81.2151,81.231,149400.0
2015-01-28 10:20:00,102.69,102.76,102.65,102.67,26800.0,81.2468,81.3022,81.2151,81.231,26800.0
2015-01-28 10:30:00,102.67,102.77,102.45,102.48,75000.0,81.231,81.3101,81.0569,81.0806,75000.0
2015-01-28 10:40:00,102.48,102.55,102.23,102.29,51200.0,81.0806,81.136,80.8828,80.9303,51200.0
2015-01-28 10:50:00,102.3,102.35,102.1,102.17,29200.0,80.9382,80.9778,80.78,80.8354,29200.0
2015-01-28 11:00:00,102.15,102.34,102.14,102.34,13500.0,80.8195,80.9699,80.8116,80.9699,13500.0
2015-01-28 11:10:00,102.33,102.35,102.08,102.14,23900.0,80.962,80.9778,80.7642,80.8116,23900.0
2015-01-28 11:20:00,102.13,102.23,102.02,102.21,44600.0,80.8037,80.8828,80.7167,80.867,44600.0
2015-01-28 11:30:00,102.19,102.41,102.16,102.35,25700.0,80.8512,81.0252,80.8275,80.9778,25700.0
2015-01-28 11:40:00,102.34,102.48,102.29,102.43,74300.0,80.9699,81.0806,80.9303,81.0411,74300.0
2015-01-28 11:50:00,102.43,102.43,102.26,102.34,16500.0,81.0411,81.0411,80.9066,80.9699,16500.0
2015-01-28 12:00:00,102.35,102.49,102.34,102.47,19200.0,80.9778,81.0885,80.9699,81.0727,19200.0
2015-01-28 12:10:00,102.48,102.57,102.41,102.57,38800.0,81.0806,81.1518,81.0252,81.1518,38800.0
2015-01-28 12:20:00,102.58,102.64,102.51,102.59,33600.0,81.1597,81.2072,81.1044,81.1677,33600.0
2015-01-28 12:30:00,102.6,102.61,102.47,102.51,48500.0,81.1756,81.1835,81.0727,81.1044,48500.0
2015-01-28 12:40:00,102.49,102.53,102.47,102.52,10500.0,81.0885,81.1202,81.0727,81.1123,10500.0
2015-01-28 12:50:00,102.53,102.56,102.44,102.44,14100.0,81.1202,81.1439,81.049,81.049,14100.0
2015-01-28 13:00:00,102.43,102.44,102.38,102.41,16500.0,81.0411,81.049,81.0015,81.0252,16500.0
2015-01-28 13:10:00,102.42,102.42,102.3,102.35,66200.0,81.0332,81.0332,80.9382,80.9778,66200.0
2015-01-28 13:20:00,102.31,102.36,102.29,102.29,29700.0,80.9461,80.9857,80.9303,80.9303,29700.0
2015-01-28 13:30:00,102.3,102.44,102.29,102.43,12200.0,80.9382,81.049,80.9303,81.0411,12200.0
2015-01-28 13:40:00,102.42,102.44,102.35,102.4,21800.0,81.0332,81.049,80.9778,81.0173,21800.0
2015-01-28 13:50:00,102.41,102.48,102.23,102.23,53100.0,81.0252,81.0806,80.8828,80.8828,53100.0
2015-01-28 14:00:00,102.28,102.63,102.13,102.16,66900.0,80.9224,81.1993,80.8037,80.8275,66900.0
2015-01-28 14:10:00,102.15,102.24,101.98,102.19,101900.0,80.8195,80.8907,80.685,80.8512,101900.0
2015-01-28 14:20:00,102.2,102.22,101.86,101.9,55800.0,80.8591,80.8749,80.5901,80.6217,55800.0
2015-01-28 14:30:00,101.88,101.94,101.68,101.86,123400.0,80.6059,80.6534,80.4477,80.5901,123400.0
2015-01-28 14:40:00,101.81,102.03,101.78,101.99,38400.0,80.5505,80.7246,80.5268,80.693,38400.0
2015-01-28 14:50:00,101.93,102.12,101.87,101.96,23700.0,80.6455,80.7958,80.598,80.6692,23700.0
2015-01-28 15:00:00,102.0,102.1,101.8,101.87,38900.0,80.7009,80.78,80.5426,80.598,38900.0
2015-01-28 15:10:00,101.87,101.91,101.5,101.53,60100.0,80.598,80.6297,80.3053,80.329,60100.0
2015-01-28 15:20:00,101.52,101.64,101.39,101.47,48000.0,80.3211,80.416,80.2182,80.2815,48000.0
2015-01-28 15:30:00,101.5,101.5,101.18,101.18,54500.0,80.3053,80.3053,80.0521,80.0521,54500.0
2015-01-28 15:40:00,101.15,101.15,100.85,101.06,107800.0,80.0284,80.0284,79.791,79.9571,107800.0
2015-01-28 15:50:00,101.04,101.1,100.92,100.94,421600.0,79.9413,79.9888,79.8464,79.8622,421600.0
2015-01-29 09:30:00,101.0,101.19,100.84,100.85,141100.0,79.9097,80.06,79.7831,79.791,141100.0
2015-01-29 09:40:00,100.82,100.86,100.44,100.54,50000.0,79.7673,79.7989,79.4666,79.5457,50000.0
2015-01-29 09:50:00,100.6,100.92,100.53,100.85,35300.0,79.5932,79.8464,79.5378,79.791,35300.0
2015-01-29 10:00:00,100.81,100.96,100.64,100.7,46300.0,79.7594,79.878,79.6249,79.6723,46300.0
2015-01-29 10:10:00,100.72,100.78,100.57,100.73,28500.0,79.6881,79.7356,79.5695,79.6961,28500.0
2015-01-29 10:20:00,100.7,100.72,100.46,100.72,48700.0,79.6723,79.6881,79.4824,79.6881,48700.0
2015-01-29 10:30:00,100.7,100.72,100.35,100.45,60900.0,79.6723,79.6881,79.3954,79.4745,60900.0
2015-01-29 10:40:00,100.47,100.47,100.12,100.32,45200.0,79.4903,79.4903,79.2134,79.3717,45200.0
2015-01-29 10:50:00,100.33,100.44,100.18,100.43,33700.0,79.3796,79.4666,79.2609,79.4587,33700.0
2015-01-29 11:00:00,100.41,100.43,100.23,100.41,68100.0,79.4429,79.4587,79.3005,79.4429,68100.0
2015-01-29 11:10:00,100.4,100.58,100.36,100.39,43700.0,79.435,79.5774,79.4033,79.4271,43700.0
2015-01-29 11:20:00,100.4,100.57,100.34,100.45,20900.0,79.435,79.5695,79.3875,79.4745,20900.0
2015-01-29 11:30:00,100.49,100.74,100.49,100.74,47700.0,79.5062,79.704,79.5062,79.704,47700.0
2015-01-29 11:40:00,100.76,100.77,100.62,100.72,21500.0,79.7198,79.7277,79.609,79.6881,21500.0
2015-01-29 11:50:00,100.73,100.89,100.72,100.75,26800.0,79.6961,79.8226,79.6881,79.7119,26800.0
2015-01-29 12:00:00,100.74,100.99,100.74,100.89,36700.0,79.704,79.9018,79.704,79.8226,36700.0
2015-01-29 12:10:00,100.89,100.96,100.83,100.85,34200.0,79.8226,79.878,79.7752,79.791,34200.0
2015-01-29 12:20:00,100.84,100.88,100.73,100.81,28300.0,79.7831,79.8147,79.6961,79.7594,28300.0
2015-01-29 12:30:00,100.82,100.86,100.72,100.77,13800.0,79.7673,79.7989,79.6881,79.7277,13800.0
2015-01-29 12:40:00,100.76,100.79,100.58,100.71,96100.0,79.7198,79.7435,79.5774,79.6802,96100.0
2015-01-29 12:50:00,100.68,100.79,100.59,100.79,56600.0,79.6565,79.7435,79.5853,79.7435,56600.0
2015-01-29 13:00:00,100.77,100.79,100.64,100.66,32000.0,79.7277,79.7435,79.6249,79.6407,32000.0
2015-01-29 13:10:00,100.65,100.91,100.65,100.86,16800.0,79.6328,79.8385,79.6328,79.7989,16800.0
2015-01-29 13:20:00,100.86,101.07,100.86,101.07,26400.0,79.7989,79.9651,79.7989,79.9651,26400.0
2015-01-29 13:30:00,101.05,101.16,100.96,101.16,22100.0,79.9492,80.0363,79.878,80.0363,22100.0
2015-01-29 13:40:00,101.17,101.32,101.12,101.31,53700.0,80.0442,80.1629,80.0046,80.1549,53700.0
2015-01-29 13:50:00,101.32,101.41,101.24,101.24,38400.0,80.1629,80.2341,80.0996,80.0996,38400.0
2015-01-29 14:00:00,101.26,101.31,101.17,101.19,19300.0,80.1154,80.1549,80.0442,80.06,19300.0
2015-01-29 14:10:00,101.16,101.23,101.12,101.15,39400.0,80.0363,80.0917,80.0046,80.0284,39400.0
2015-01-29 14:20:00,101.13,101.42,101.13,101.42,23500.0,80.0125,80.242,80.0125,80.242,23500.0
2015-01-29 14:30:00,101.41,101.5,101.38,101.44,17000.0,80.2341,80.3053,80.2103,80.2578,17000.0
2015-01-29 14:40:00,101.43,101.43,101.26,101.27,23800.0,80.2499,80.2499,80.1154,80.1233,23800.0
2015-01-29 14:50:00,101.26,101.32,101.19,101.3,50500.0,80.1154,80.1629,80.06,80.147,50500.0
2015-01-29 15:00:00,101.3,101.48,101.25,101.47,26900.0,80.147,80.2894,80.1075,80.2815,26900.0
2015-01-29 15:10:00,101.46,101.53,101.3,101.53,67800.0,80.2736,80.329,80.147,80.329,67800.0
2015-01-29 15:20:00,101.54,101.7,101.5,101.61,28600.0,80.3369,80.4635,80.3053,80.3923,28600.0
2015-01-29 15:30:00,101.61,101.81,101.61,101.8,63600.0,80.3923,80.5505,80.3923,80.5426,63600.0
2015-01-29 15:40:00,101.81,101.86,101.63,101.68,38000.0,80.5505,80.5901,80.4081,80.4477,38000.0
2015-01-29 15:50:00,101.68,101.7,101.61,101.7,58900.0,80.4477,80.4635,80.3923,80.4635,58900.0
2015-01-30 09:30:00,100.83,101.02,100.66,100.94,65800.0,79.7752,79.9255,79.6407,79.8622,65800.0
2015-01-30 09:40:00,100.94,101.27,100.94,101.08,29400.0,79.8622,80.1233,79.8622,79.973,29400.0
2015-01-30 09:50:00,101.07,101.2,101.05,101.05,72900.0,79.9651,80.0679,79.9492,79.9492,72900.0
2015-01-30 10:00:00,101.03,101.17,100.87,100.91,70800.0,79.9334,80.0442,79.8068,79.8385,70800.0
2015-01-30 10:10:00,100.9,100.97,100.83,100.83,51100.0,79.8306,79.8859,79.7752,79.7752,51100.0
2015-01-30 10:20:00,100.83,100.91,100.75,100.8,49300.0,79.7752,79.8385,79.7119,79.7514,49300.0
2015-01-30 10:30:00,100.77,100.78,100.55,100.69,40700.0,79.7277,79.7356,79.5536,79.6644,40700.0
2015-01-30 10:40:00,100.68,100.95,100.65,100.9,29900.0,79.6565,79.8701,79.6328,79.8306,29900.0
2015-01-30 10:50:00,100.88,100.88,100.61,100.77,19100.0,79.8147,79.8147,79.6011,79.7277,19100.0
2015-01-30 11:00:00,100.79,100.85,100.6,100.64,22100.0,79.7435,79.791,79.5932,79.6249,22100.0
2015-01-30 11:10:00,100.61,100.63,100.32,100.42,25600.0,79.6011,79.6169,79.3717,79.4508,25600.0
2015-01-30 11:20:00,100.43,100.64,100.37,100.59,38100.0,79.4587,79.6249,79.4112,79.5853,38100.0
2015-01-30 11:30:00,100.6,100.69,100.54,100.58,71900.0,79.5932,79.6644,79.5457,79.5774,71900.0
2015-01-30 11:40:00,100.57,100.57,100.35,100.49,21200.0,79.5695,79.5695,79.3954,79.5062,21200.0
2015-01-30 11:50:00,100.46,100.69,100.36,100.65,28400.0,79.4824,79.6644,79.4033,79.6328,28400.0
2015-01-30 12:00:00,100.69,100.89,100.69,100.82,29400.0,79.6644,79.8226,79.6644,79.7673,29400.0
2015-01-30 12:10:00,100.85,101.07,100.79,101.01,26500.0,79.791,79.9651,79.7435,79.9176,26500.0
2015-01-30 12:20:00,100.99,101.12,100.98,101.03,18500.0,79.9018,80.0046,79.8939,79.9334,18500.0
2015-01-30 12:30:00,101.03,101.05,100.9,100.93,16200.0,79.9334,79.9492,79.8306,79.8543,16200.0
2015-01-30 12:40:00,100.93,100.95,100.81,100.86,41800.0,79.8543,79.8701,79.7594,79.7989,41800.0
2015-01-30 12:50:00,100.86,100.91,100.69,100.77,53300.0,79.7989,79.8385,79.6644,79.7277,53300.0
2015-01-30 13:00:00,100.76,100.88,100.76,100.81,21400.0,79.7198,79.8147,79.7198,79.7594,21400.0
2015-01-30 13:10:00,100.81,100.82,100.59,100.64,43200.0,79.7594,79.7673,79.5853,79.6249,43200.0
2015-01-30 13:20:00,100.65,100.8,100.64,100.78,194400.0,79.6328,79.7514,79.6249,79.7356,194400.0
2015-01-30 13:30:00,100.76,100.9,100.73,100.83,29900.0,79.7198,79.8306,79.6961,79.7752,29900.0
2015-01-30 13:40:00,100.81,101.1,100.76,101.09,46400.0,79.7594,79.9888,79.7198,79.9809,46400.0
2015-01-30 13:50:00,101.08,101.19,101.0,101.17,41600.0,79.973,80.06,79.9097,80.0442,41600.0
2015-01-30 14:00:00,101.18,101.24,101.07,101.22,18900.0,80.0521,80.0996,79.9651,80.0837,18900.0
2015-01-30 14:10:00,101.2,101.35,101.06,101.35,38300.0,80.0679,80.1866,79.9571,80.1866,38300.0
2015-01-30 14:20:00,101.35,101.53,101.31,101.53,25400.0,80.1866,80.329,80.1549,80.329,25400.0
2015-01-30 14:30:00,101.58,101.6,101.29,101.32,105200.0,80.3686,80.3844,80.1391,80.1629,105200.0
2015-01-30 14:40:00,101.36,101.37,101.03,101.03,114100.0,80.1945,80.2024,79.9334,79.9334,114100.0
2015-01-30 14:50:00,100.98,101.01,100.79,100.84,48600.0,79.8939,79.9176,79.7435,79.7831,48600.0
2015-01-30 15:00:00,100.85,100.99,100.61,100.69,56300.0,79.791,79.9018,79.6011,79.6644,56300.0
2015-01-30 15:10:00,100.68,100.86,100.58,100.59,44600.0,79.6565,79.7989,79.5774,79.5853,44600.0
2015-01-30 15:20:00,100.58,100.75,100.4,100.71,68000.0,79.5774,79.7119,79.435,79.6802,68000.0
2015-01-30 15:30:00,100.69,100.75,100.54,100.59,81800.0,79.6644,79.7119,79.5457,79.5853,81800.0
2015-01-30 15:40:00,100.57,100.57,100.28,100.33,126300.0,79.5695,79.5695,79.34,79.3796,126300.0
2015-01-30 15:50:00,100.32,100.36,100.14,100.23,249500.0,79.3717,79.4033,79.2293,79.3005,249500.0
2015-02-02 09:30:00,100.72,100.73,100.42,100.47,33200.0,79.6881,79.6961,79.4508,79.4903,33200.0
2015-02-02 09:40:00,100.5,100.5,100.24,100.39,152600.0,79.5141,79.5141,79.3084,79.4271,152600.0
2015-02-02 09:50:00,100.37,100.39,100.25,100.25,33800.0,79.4112,79.4271,79.3163,79.3163,33800.0
2015-02-02 10:00:00,100.24,100.24,99.69,99.79,39800.0,79.3084,79.3084,78.8732,78.9523,39800.0
2015-02-02 10:10:00,99.78,99.97,99.69,99.93,23700.0,78.9444,79.0948,78.8732,79.0631,23700.0
2015-02-02 10:20:00,99.93,100.06,99.89,99.97,67300.0,79.0631,79.166,79.0315,79.0948,67300.0
2015-02-02 10:30:00,99.97,100.12,99.83,100.11,23000.0,79.0948,79.2134,78.984,79.2055,23000.0
2015-02-02 10:40:00,100.15,100.25,100.08,100.13,81300.0,79.2372,79.3163,79.1818,79.2213,81300.0
2015-02-02 10:50:00,100.08,100.32,100.07,100.29,61800.0,79.1818,79.3717,79.1739,79.3479,61800.0
2015-02-02 11:00:00,100.27,100.63,100.26,100.58,44100.0,79.3321,79.6169,79.3242,79.5774,44100.0
2015-02-02 11:10:00,100.61,100.71,100.54,100.58,42800.0,79.6011,79.6802,79.5457,79.5774,42800.0
2015-02-02 11:20:00,100.54,100.77,100.52,100.76,38700.0,79.5457,79.7277,79.5299,79.7198,38700.0
2015-02-02 11:30:00,100.78,101.04,100.7,101.01,31300.0,79.7356,79.9413,79.6723,79.9176,31300.0
2015-02-02 11:40:00,100.95,101.09,100.91,100.96,35400.0,79.8701,79.9809,79.8385,79.878,35400.0
2015-02-02 11:50:00,100.96,100.98,100.83,100.85,31600.0,79.878,79.8939,79.7752,79.791,31600.0
2015-02-02 12:00:00,100.88,100.89,100.63,100.68,22100.0,79.8147,79.8226,79.6169,79.6565,22100.0
2015-02-02 12:10:00,100.68,100.75,100.59,100.75,22200.0,79.6565,79.7119,79.5853,79.7119,22200.0
2015-02-02 12:20:00,100.74,100.75,100.57,100.63,10500.0,79.704,79.7119,79.5695,79.6169,10500.0
2015-02-02 12:30:00,100.64,100.7,100.56,100.68,17900.0,79.6249,79.6723,79.5616,79.6565,17900.0
2015-02-02 12:40:00,100.69,100.73,100.45,100.46,24000.0,79.6644,79.6961,79.4745,79.4824,24000.0
2015-02-02 12:50:00,100.43,100.51,100.36,100.36,10300.0,79.4587,79.522,79.4033,79.4033,10300.0
2015-02-02 13:00:00,100.38,100.41,100.27,100.41,17400.0,79.4191,79.4429,79.3321,79.4429,17400.0
2015-02-02 13:10:00,100.41,100.51,100.38,100.39,16300.0,79.4429,79.522,79.4191,79.4271,16300.0
2015-02-02 13:20:00,100.43,100.64,100.43,100.6,28800.0,79.4587,79.6249,79.4587,79.5932,28800.0
2015-02-02 13:30:00,100.62,100.69,100.29,100.29,46300.0,79.609,79.6644,79.3479,79.3479,46300.0
2015-02-02 13:40:00,100.3,100.34,100.19,100.23,12200.0,79.3558,79.3875,79.2688,79.3005,12200.0
2015-02-02 13:50:00,100.29,100.35,100.17,100.19,8200.0,79.3479,79.3954,79.253,79.2688,8200.0
2015-02-02 14:00:00,100.21,100.43,100.21,100.35,37000.0,79.2846,79.4587,79.2846,79.3954,37000.0
2015-02-02 14:10:00,100.34,100.54,100.33,100.54,44500.0,79.3875,79.5457,79.3796,79.5457,44500.0
2015-02-02 14:20:00,100.56,100.7,100.52,100.68,19400.0,79.5616,79.6723,79.5299,79.6565,19400.0
2015-02-02 14:30:00,100.69,100.73,100.54,100.54,16800.0,79.6644,79.6961,79.5457,79.5457,16800.0
2015-02-02 14:40:00,100.56,100.65,100.45,100.5,23800.0,79.5616,79.6328,79.4745,79.5141,23800.0
2015-02-02 14:50:00,100.49,100.69,100.42,100.53,30300.0,79.5062,79.6644,79.4508,79.5378,30300.0
2015-02-02 15:00:00,100.53,100.68,100.49,100.68,19700.0,79.5378,79.6565,79.5062,79.6565,19700.0
2015-02-02 15:10:00,100.69,100.87,100.66,100.8,45900.0,79.6644,79.8068,79.6407,79.7514,45900.0
2015-02-02 15:20:00,100.8,100.99,100.8,100.95,21100.0,79.7514,79.9018,79.7514,79.8701,21100.0
2015-02-02 15:30:00,100.95,101.4,100.92,101.4,54300.0,79.8701,80.2262,79.8464,80.2262,54300.0
2015-02-02 15:40:00,101.41,101.71,101.39,101.59,59700.0,80.2341,80.4714,80.2182,80.3765,59700.0
2015-02-02 15:50:00,101.59,101.66,101.49,101.66,103600.0,80.3765,80.4319,80.2974,80.4319,103600.0
2015-02-03 09:30:00,102.21,102.6,102.16,102.5,156500.0,80.867,81.1756,80.8275,81.0965,156500.0
2015-02-03 09:40:00,102.52,102.72,102.48,102.67,24000.0,81.1123,81.2705,81.0806,81.231,24000.0
2015-02-03 09:50:00,102.67,102.82,102.63,102.82,19000.0,81.231,81.3496,81.1993,81.3496,19000.0
2015-02-03 10:00:00,102.84,102.84,102.62,102.63,25200.0,81.3655,81.3655,81.1914,81.1993,25200.0
2015-02-03 10:10:00,102.63,102.66,102.51,102.61,36800.0,81.1993,81.223,81.1044,81.1835,36800.0
2015-02-03 10:20:00,102.57,102.74,102.56,102.73,42300.0,81.1518,81.2863,81.1439,81.2784,42300.0
2015-02-03 10:30:00,102.77,102.77,102.6,102.65,32900.0,81.3101,81.3101,81.1756,81.2151,32900.0
2015-02-03 10:40:00,102.64,102.72,102.47,102.53,48100.0,81.2072,81.2705,81.0727,81.1202,48100.0
2015-02-03 10:50:00,102.52,102.54,102.3,102.3,19000.0,81.1123,81.1281,80.9382,80.9382,19000.0
2015-02-03 11:00:00,102.28,102.46,102.26,102.44,54600.0,80.9224,81.0648,80.9066,81.049,54600.0
2015-02-03 11:10:00,102.37,102.55,102.35,102.52,24500.0,80.9936,81.136,80.9778,81.1123,24500.0
2015-02-03 11:20:00,102.55,102.65,102.48,102.5,29800.0,81.136,81.2151,81.0806,81.0965,29800.0
2015-02-03 11:30:00,102.5,102.61,102.46,102.58,33100.0,81.0965,81.1835,81.0648,81.1597,33100.0
2015-02-03 11:40:00,102.58,102.71,102.53,102.6,30900.0,81.1597,81.2626,81.1202,81.1756,30900.0
2015-02-03 11:50:00,102.58,102.61,102.38,102.4,82900.0,81.1597,81.1835,81.0015,81.0173,82900.0
2015-02-03 12:00:00,102.38,102.44,102.26,102.41,69900.0,81.0015,81.049,80.9066,81.0252,69900.0
2015-02-03 12:10:00,102.42,102.57,102.42,102.5,24700.0,81.0332,81.1518,81.0332,81.0965,24700.0
2015-02-03 12:20:00,102.5,102.56,102.41,102.5,28400.0,81.0965,81.1439,81.0252,81.0965,28400.0
2015-02-03 12:30:00,102.5,102.5,102.38,102.47,47000.0,81.0965,81.0965,81.0015,81.0727,47000.0
2015-02-03 12:40:00,102.48,102.66,102.47,102.59,43300.0,81.0806,81.223,81.0727,81.1677,43300.0
2015-02-03 12:50:00,102.59,102.68,102.5,102.55,44000.0,81.1677,81.2389,81.0965,81.136,44000.0
2015-02-03 13:00:00,102.56,102.67,102.52,102.67,31600.0,81.1439,81.231,81.1123,81.231,31600.0
2015-02-03 13:10:00,102.64,102.81,102.59,102.77,19400.0,81.2072,81.3417,81.1677,81.3101,19400.0
2015-02-03 13:20:00,102.79,102.95,102.78,102.89,37100.0,81.3259,81.4525,81.318,81.405,37100.0
2015-02-03 13:30:00,102.92,102.99,102.82,102.83,44400.0,81.4288,81.4841,81.3496,81.3575,44400.0
2015-02-03 13:40:00,102.84,102.92,102.82,102.87,10500.0,81.3655,81.4288,81.3496,81.3892,10500.0
2015-02-03 13:50:00,102.88,103.12,102.85,103.11,41500.0,81.3971,81.587,81.3734,81.5791,41500.0
2015-02-03 14:00:00,103.12,103.19,102.99,103.02,16400.0,81.587,81.6424,81.4841,81.5079,16400.0
2015-02-03 14:10:00,102.98,103.03,102.94,102.98,22000.0,81.4762,81.5158,81.4446,81.4762,22000.0
2015-02-03 14:20:00,102.98,103.02,102.81,102.82,19100.0,81.4762,81.5079,81.3417,81.3496,19100.0
2015-02-03 14:30:00,102.87,102.89,102.73,102.88,26900.0,81.3892,81.405,81.2784,81.3971,26900.0
2015-02-03 14:40:00,102.87,102.95,102.84,102.9,79100.0,81.3892,81.4525,81.3655,81.4129,79100.0
2015-02-03 14:50:00,102.92,103.01,102.87,103.01,34400.0,81.4288,81.5,81.3892,81.5,34400.0
2015-02-03 15:00:00,103.02,103.09,102.99,103.07,74700.0,81.5079,81.5633,81.4841,81.5474,74700.0
2015-02-03 15:10:00,103.06,103.09,102.95,103.04,44700.0,81.5395,81.5633,81.4525,81.5237,44700.0
2015-02-03 15:20:00,103.04,103.18,103.04,103.14,42600.0,81.5237,81.6345,81.5237,81.6028,42600.0
2015-02-03 15:30:00,103.15,103.21,103.02,103.18,81700.0,81.6107,81.6582,81.5079,81.6345,81700.0
2015-02-03 15:40:00,103.18,103.3,103.15,103.27,83800.0,81.6345,81.7294,81.6107,81.7057,83800.0
2015-02-03 15:50:00,103.28,103.36,103.28,103.31,125800.0,81.7136,81.7769,81.7136,81.7373,125800.0
2015-02-04 09:30:00,102.97,103.08,102.94,103.07,35900.0,81.4683,81.5553,81.4446,81.5474,35900.0
2015-02-04 09:40:00,103.09,103.09,102.95,103.07,18400.0,81.5633,81.5633,81.4525,81.5474,18400.0
2015-02-04 09:50:00,103.11,103.13,103.0,103.08,93300.0,81.5791,81.5949,81.492,81.5553,93300.0
2015-02-04 10:00:00,103.1,103.29,103.07,103.13,29600.0,81.5712,81.7215,81.5474,81.5949,29600.0
2015-02-04 10:10:00,103.1,103.22,103.05,103.12,34800.0,81.5712,81.6661,81.5316,81.587,34800.0
2015-02-04 10:20:00,103.13,103.14,103.03,103.06,39500.0,81.5949,81.6028,81.5158,81.5395,39500.0
2015-02-04 10:30:00,103.06,103.06,102.9,103.04,54600.0,81.5395,81.5395,81.4129,81.5237,54600.0
2015-02-04 10:40:00,103.07,103.27,103.02,103.23,88000.0,81.5474,81.7057,81.5079,81.674,88000.0
2015-02-04 10:50:00,103.2,103.2,103.09,103.16,11100.0,81.6503,81.6503,81.5633,81.6186,11100.0
2015-02-04 11:00:00,103.14,103.22,103.04,103.21,32000.0,81.6028,81.6661,81.5237,81.6582,32000.0
2015-02-04 11:10:00,103.2,103.25,103.08,103.1,10800.0,81.6503,81.6898,81.5553,81.5712,10800.0
2015-02-04 11:20:00,103.12,103.26,103.12,103.25,9500.0,81.587,81.6978,81.587,81.6898,9500.0
2015-02-04 11:30:00,103.29,103.36,103.24,103.31,135900.0,81.7215,81.7769,81.6819,81.7373,135900.0
2015-02-04 11:40:00,103.3,103.32,103.25,103.28,28300.0,81.7294,81.7452,81.6898,81.7136,28300.0
2015-02-04 11:50:00,103.28,103.28,103.19,103.23,9700.0,81.7136,81.7136,81.6424,81.674,9700.0
2015-02-04 12:00:00,103.24,103.28,103.17,103.28,17800.0,81.6819,81.7136,81.6265,81.7136,17800.0
2015-02-04 12:10:00,103.28,103.29,103.18,103.18,25900.0,81.7136,81.7215,81.6345,81.6345,25900.0
2015-02-04 12:20:00,103.19,103.26,103.03,103.03,22600.0,81.6424,81.6978,81.5158,81.5158,22600.0
2015-02-04 12:30:00,103.01,103.08,102.97,103.01,8300.0,81.5,81.5553,81.4683,81.5,8300.0
2015-02-04 12:40:00,102.98,102.99,102.86,102.94,10900.0,81.4762,81.4841,81.3813,81.4446,10900.0
2015-02-04 12:50:00,102.97,103.03,102.94,102.99,16600.0,81.4683,81.5158,81.4446,81.4841,16600.0
2015-02-04 13:00:00,103.01,103.05,102.95,103.04,62500.0,81.5,81.5316,81.4525,81.5237,62500.0
2015-02-04 13:10:00,103.03,103.07,102.98,103.0,172900.0,81.5158,81.5474,81.4762,81.492,172900.0
2015-02-04 13:20:00,103.0,103.12,102.94,103.1,22200.0,81.492,81.587,81.4446,81.5712,22200.0
2015-02-04 13:30:00,103.11,103.15,103.07,103.11,21800.0,81.5791,81.6107,81.5474,81.5791,21800.0
2015-02-04 13:40:00,103.08,103.1,103.02,103.03,44300.0,81.5553,81.5712,81.5079,81.5158,44300.0
2015-02-04 13:50:00,103.02,103.08,102.94,103.02,20900.0,81.5079,81.5553,81.4446,81.5079,20900.0
2015-02-04 14:00:00,103.02,103.15,102.95,102.98,23800.0,81.5079,81.6107,81.4525,81.4762,23800.0
2015-02-04 14:10:00,102.97,103.0,102.83,102.86,35800.0,81.4683,81.492,81.3575,81.3813,35800.0
2015-02-04 14:20:00,102.83,103.07,102.83,102.99,18000.0,81.3575,81.5474,81.3575,81.4841,18000.0
2015-02-04 14:30:00,103.01,103.11,102.93,103.11,38700.0,81.5,81.5791,81.4367,81.5791,38700.0
2015-02-04 14:40:00,103.1,103.16,103.07,103.15,25800.0,81.5712,81.6186,81.5474,81.6107,25800.0
2015-02-04 14:50:00,103.14,103.18,103.05,103.11,25600.0,81.6028,81.6345,81.5316,81.5791,25600.0
2015-02-04 15:00:00,103.11,103.15,102.99,103.15,16700.0,81.5791,81.6107,81.4841,81.6107,16700.0
2015-02-04 15:10:00,103.14,103.28,103.1,103.25,30600.0,81.6028,81.7136,81.5712,81.6898,30600.0
2015-02-04 15:20:00,103.25,103.44,103.23,103.44,24200.0,81.6898,81.8402,81.674,81.8402,24200.0
2015-02-04 15:30:00,103.46,103.53,103.24,103.24,46300.0,81.856,81.9114,81.6819,81.6819,46300.0
2015-02-04 15:40:00,103.22,103.28,102.61,102.79,147500.0,81.6661,81.7136,81.1835,81.3259,147500.0
2015-02-04 15:50:00,102.79,102.85,102.68,102.85,88600.0,81.3259,81.3734,81.2389,81.3734,88600.0
2015-02-05 09:30:00,103.28,103.49,103.26,103.41,53800.0,81.7136,81.8797,81.6978,81.8164,53800.0
2015-02-05 09:40:00,103.42,103.59,103.29,103.56,36200.0,81.8243,81.9588,81.7215,81.9351,36200.0
2015-02-05 09:50:00,103.66,103.7,103.5,103.54,453100.0,82.0142,82.0459,81.8876,81.9193,453100.0
2015-02-05 10:00:00,103.55,103.74,103.49,103.65,118100.0,81.9272,82.0775,81.8797,82.0063,118100.0
2015-02-05 10:10:00,103.64,103.71,103.57,103.66,40600.0,81.9984,82.0538,81.943,82.0142,40600.0
2015-02-05 10:20:00,103.67,103.74,103.6,103.74,25400.0,82.0221,82.0775,81.9668,82.0775,25400.0
2015-02-05 10:30:00,103.71,103.78,103.63,103.76,17500.0,82.0538,82.1092,81.9905,82.0933,17500.0
2015-02-05 10:40:00,103.8,103.87,103.75,103.86,19300.0,82.125,82.1804,82.0854,82.1725,19300.0
2015-02-05 10:50:00,103.86,103.88,103.8,103.82,14600.0,82.1725,82.1883,82.125,82.1408,14600.0
2015-02-05 11:00:00,103.8,103.81,103.75,103.81,8300.0,82.125,82.1329,82.0854,82.1329,8300.0
2015-02-05 11:10:00,103.82,103.87,103.69,103.69,64800.0,82.1408,82.1804,82.038,82.038,64800.0
2015-02-05 11:20:00,103.72,103.78,103.69,103.76,16400.0,82.0617,82.1092,82.038,82.0933,16400.0
2015-02-05 11:30:00,103.77,103.86,103.77,103.86,16900.0,82.1013,82.1725,82.1013,82.1725,16900.0
2015-02-05 11:40:00,103.87,103.87,103.72,103.83,13600.0,82.1804,82.1804,82.0617,82.1487,13600.0
2015-02-05 11:50:00,103.85,103.85,103.75,103.81,10700.0,82.1646,82.1646,82.0854,82.1329,10700.0
2015-02-05 12:00:00,103.82,103.83,103.71,103.74,11600.0,82.1408,82.1487,82.0538,82.0775,11600.0
2015-02-05 12:10:00,103.7,103.76,103.66,103.67,7500.0,82.0459,82.0933,82.0142,82.0221,7500.0
2015-02-05 12:20:00,103.7,103.73,103.65,103.67,6100.0,82.0459,82.0696,82.0063,82.0221,6100.0
2015-02-05 12:30:00,103.69,103.74,103.67,103.69,7600.0,82.038,82.0775,82.0221,82.038,7600.0
2015-02-05 12:40:00,103.7,103.76,103.66,103.67,8700.0,82.0459,82.0933,82.0142,82.0221,8700.0
2015-02-05 12:50:00,103.68,103.68,103.57,103.6,10600.0,82.0301,82.0301,81.943,81.9668,10600.0
2015-02-05 13:00:00,103.61,103.67,103.61,103.66,15000.0,81.9747,82.0221,81.9747,82.0142,15000.0
2015-02-05 13:10:00,103.66,103.81,103.66,103.76,31200.0,82.0142,82.1329,82.0142,82.0933,31200.0
2015-02-05 13:20:00,103.78,103.81,103.75,103.81,9800.0,82.1092,82.1329,82.0854,82.1329,9800.0
2015-02-05 13:30:00,103.82,103.84,103.78,103.81,27300.0,82.1408,82.1566,82.1092,82.1329,27300.0
2015-02-05 13:40:00,103.83,103.89,103.82,103.88,19000.0,82.1487,82.1962,82.1408,82.1883,19000.0
2015-02-05 13:50:00,103.88,103.9,103.81,103.82,21800.0,82.1883,82.2041,82.1329,82.1408,21800.0
2015-02-05 14:00:00,103.81,103.82,103.73,103.77,8600.0,82.1329,82.1408,82.0696,82.1013,8600.0
2015-02-05 14:10:00,103.77,103.92,103.77,103.86,52000.0,82.1013,82.2199,82.1013,82.1725,52000.0
2015-02-05 14:20:00,103.87,103.87,103.72,103.78,30100.0,82.1804,82.1804,82.0617,82.1092,30100.0
2015-02-05 14:30:00,103.8,103.83,103.72,103.81,95600.0,82.125,82.1487,82.0617,82.1329,95600.0
2015-02-05 14:40:00,103.81,103.81,103.68,103.76,23200.0,82.1329,82.1329,82.0301,82.0933,23200.0
2015-02-05 14:50:00,103.77,103.81,103.73,103.81,23800.0,82.1013,82.1329,82.0696,82.1329,23800.0
2015-02-05 15:00:00,103.81,103.85,103.78,103.81,17500.0,82.1329,82.1646,82.1092,82.1329,17500.0
2015-02-05 15:10:00,103.81,103.83,103.75,103.83,7600.0,82.1329,82.1487,82.0854,82.1487,7600.0
2015-02-05 15:20:00,103.83,104.0,103.83,104.0,32900.0,82.1487,82.2832,82.1487,82.2832,32900.0
2015-02-05 15:30:00,103.98,104.05,103.95,104.04,26400.0,82.2674,82.3228,82.2437,82.3149,26400.0
2015-02-05 15:40:00,104.04,104.05,103.91,103.91,21200.0,82.3149,82.3228,82.212,82.212,21200.0
2015-02-05 15:50:00,103.92,104.02,103.92,103.98,28300.0,82.2199,82.2991,82.2199,82.2674,28300.0
2015-02-06 09:30:00,104.28,104.33,104.11,104.3,42200.0,82.5048,82.5443,82.3703,82.5206,42200.0
2015-02-06 09:40:00,104.4,104.49,104.12,104.3,21800.0,82.5997,82.6709,82.3782,82.5206,21800.0
2015-02-06 09:50:00,104.24,104.29,104.13,104.26,25400.0,82.4731,82.5127,82.3861,82.4889,25400.0
2015-02-06 10:00:00,104.29,104.41,104.28,104.41,31300.0,82.5127,82.6076,82.5048,82.6076,31300.0
2015-02-06 10:10:00,104.42,104.51,104.42,104.47,5400.0,82.6155,82.6867,82.6155,82.6551,5400.0
2015-02-06 10:20:00,104.47,104.48,104.43,104.43,7700.0,82.6551,82.663,82.6234,82.6234,7700.0
2015-02-06 10:30:00,104.42,104.5,104.42,104.46,26800.0,82.6155,82.6788,82.6155,82.6472,26800.0
2015-02-06 10:40:00,104.45,104.63,104.45,104.62,69500.0,82.6393,82.7817,82.6393,82.7738,69500.0
2015-02-06 10:50:00,104.62,104.62,104.54,104.55,6700.0,82.7738,82.7738,82.7105,82.7184,6700.0
2015-02-06 11:00:00,104.52,104.55,104.44,104.5,10200.0,82.6946,82.7184,82.6314,82.6788,10200.0
2015-02-06 11:10:00,104.5,104.53,104.44,104.48,22600.0,82.6788,82.7026,82.6314,82.663,22600.0
2015-02-06 11:20:00,104.48,104.53,104.45,104.48,12200.0,82.663,82.7026,82.6393,82.663,12200.0
2015-02-06 11:30:00,104.46,104.5,104.37,104.5,27600.0,82.6472,82.6788,82.576,82.6788,27600.0
2015-02-06 11:40:00,104.46,104.57,104.44,104.55,218000.0,82.6472,82.7342,82.6314,82.7184,218000.0
2015-02-06 11:50:00,104.55,104.55,104.47,104.52,5600.0,82.7184,82.7184,82.6551,82.6946,5600.0
2015-02-06 12:00:00,104.52,104.56,104.48,104.48,13400.0,82.6946,82.7263,82.663,82.663,13400.0
2015-02-06 12:10:00,104.49,104.54,104.47,104.49,7700.0,82.6709,82.7105,82.6551,82.6709,7700.0
2015-02-06 12:20:00,104.51,104.53,104.47,104.52,14700.0,82.6867,82.7026,82.6551,82.6946,14700.0
2015-02-06 12:30:00,104.53,104.57,104.48,104.49,19600.0,82.7026,82.7342,82.663,82.6709,19600.0
2015-02-06 12:40:00,104.5,104.51,104.19,104.34,43700.0,82.6788,82.6867,82.4336,82.5522,43700.0
2015-02-06 12:50:00,104.36,104.46,104.31,104.41,18900.0,82.5681,82.6472,82.5285,82.6076,18900.0
2015-02-06 13:00:00,104.43,104.45,104.18,104.24,114400.0,82.6234,82.6393,82.4256,82.4731,114400.0
2015-02-06 13:10:00,104.23,104.25,104.05,104.11,112100.0,82.4652,82.481,82.3228,82.3703,112100.0
2015-02-06 13:20:00,104.12,104.16,103.86,103.97,51100.0,82.3782,82.4098,82.1725,82.2595,51100.0
2015-02-06 13:30:00,103.99,104.01,103.87,103.96,37700.0,82.2753,82.2911,82.1804,82.2516,37700.0
2015-02-06 13:40:00,104.0,104.13,103.98,104.04,14600.0,82.2832,82.3861,82.2674,82.3149,14600.0
2015-02-06 13:50:00,104.04,104.14,104.02,104.08,23300.0,82.3149,82.394,82.2991,82.3465,23300.0
2015-02-06 14:00:00,104.07,104.11,103.96,103.98,28700.0,82.3386,82.3703,82.2516,82.2674,28700.0
2015-02-06 14:10:00,103.97,104.09,103.94,104.07,21300.0,82.2595,82.3544,82.2358,82.3386,21300.0
2015-02-06 14:20:00,104.06,104.13,104.04,104.08,20100.0,82.3307,82.3861,82.3149,82.3465,20100.0
2015-02-06 14:30:00,104.1,104.23,104.05,104.18,42100.0,82.3624,82.4652,82.3228,82.4256,42100.0
2015-02-06 14:40:00,104.19,104.23,104.04,104.1,68900.0,82.4336,82.4652,82.3149,82.3624,68900.0
2015-02-06 14:50:00,104.1,104.11,103.89,103.89,34700.0,82.3624,82.3703,82.1962,82.1962,34700.0
2015-02-06 15:00:00,103.86,103.87,103.6,103.73,54100.0,82.1725,82.1804,81.9668,82.0696,54100.0
2015-02-06 15:10:00,103.73,103.77,103.59,103.59,55500.0,82.0696,82.1013,81.9588,81.9588,55500.0
2015-02-06 15:20:00,103.55,103.71,103.47,103.49,110700.0,81.9272,82.0538,81.8639,81.8797,110700.0
2015-02-06 15:30:00,103.49,103.64,103.44,103.6,32900.0,81.8797,81.9984,81.8402,81.9668,32900.0
2015-02-06 15:40:00,103.62,103.62,103.44,103.51,68500.0,81.9826,81.9826,81.8402,81.8956,68500.0
2015-02-06 15:50:00,103.52,103.71,103.5,103.71,51600.0,81.9035,82.0538,81.8876,82.0538,51600.0
2015-02-09 09:30:00,103.34,103.53,103.34,103.49,67300.0,81.7611,81.9114,81.7611,81.8797,67300.0
2015-02-09 09:40:00,103.53,103.62,103.39,103.55,35400.0,81.9114,81.9826,81.8006,81.9272,35400.0
2015-02-09 09:50:00,103.59,103.73,103.57,103.6,37900.0,81.9588,82.0696,81.943,81.9668,37900.0
2015-02-09 10:00:00,103.64,103.66,103.52,103.53,18200.0,81.9984,82.0142,81.9035,81.9114,18200.0
2015-02-09 10:10:00,103.5,103.7,103.48,103.64,16800.0,81.8876,82.0459,81.8718,81.9984,16800.0
2015-02-09 10:20:00,103.62,103.62,103.44,103.44,3500.0,81.9826,81.9826,81.8402,81.8402,3500.0
2015-02-09 10:30:00,103.42,103.61,103.41,103.55,21200.0,81.8243,81.9747,81.8164,81.9272,21200.0
2015-02-09 10:40:00,103.54,103.55,103.37,103.43,46400.0,81.9193,81.9272,81.7848,81.8323,46400.0
2015-02-09 10:50:00,103.42,103.46,103.35,103.37,18100.0,81.8243,81.856,81.769,81.7848,18100.0
2015-02-09 11:00:00,103.37,103.56,103.37,103.55,39800.0,81.7848,81.9351,81.7848,81.9272,39800.0
2015-02-09 11:10:00,103.55,103.64,103.53,103.61,31300.0,81.9272,81.9984,81.9114,81.9747,31300.0
2015-02-09 11:20:00,103.63,103.72,103.59,103.7,18900.0,81.9905,82.0617,81.9588,82.0459,18900.0
2015-02-09 11:30:00,103.7,103.72,103.59,103.59,21400.0,82.0459,82.0617,81.9588,81.9588,21400.0
2015-02-09 11:40:00,103.59,103.64,103.58,103.61,16200.0,81.9588,81.9984,81.9509,81.9747,16200.0
2015-02-09 11:50:00,103.6,103.67,103.6,103.63,20100.0,81.9668,82.0221,81.9668,81.9905,20100.0
2015-02-09 12:00:00,103.63,103.66,103.55,103.64,20400.0,81.9905,82.0142,81.9272,81.9984,20400.0
2015-02-09 12:10:00,103.66,103.68,103.51,103.56,13800.0,82.0142,82.0301,81.8956,81.9351,13800.0
2015-02-09 12:20:00,103.56,103.64,103.54,103.64,16200.0,81.9351,81.9984,81.9193,81.9984,16200.0
2015-02-09 12:30:00,103.66,103.75,103.66,103.68,8700.0,82.0142,82.0854,82.0142,82.0301,8700.0
2015-02-09 12:40:00,103.69,103.69,103.59,103.65,33100.0,82.038,82.038,81.9588,82.0063,33100.0
2015-02-09 12:50:00,103.64,103.64,103.55,103.57,13800.0,81.9984,81.9984,81.9272,81.943,13800.0
2015-02-09 13:00:00,103.56,103.62,103.53,103.58,12400.0,81.9351,81.9826,81.9114,81.9509,12400.0
2015-02-09 13:10:00,103.59,103.62,103.56,103.56,5600.0,81.9588,81.9826,81.9351,81.9351,5600.0
2015-02-09 13:20:00,103.56,103.56,103.47,103.47,28900.0,81.9351,81.9351,81.8639,81.8639,28900.0
2015-02-09 13:30:00,103.44,103.44,103.38,103.39,10000.0,81.8402,81.8402,81.7927,81.8006,10000.0
2015-02-09 13:40:00,103.39,103.47,103.32,103.37,18000.0,81.8006,81.8639,81.7452,81.7848,18000.0
2015-02-09 13:50:00,103.38,103.46,103.38,103.44,28100.0,81.7927,81.856,81.7927,81.8402,28100.0
2015-02-09 14:00:00,103.43,103.45,103.35,103.37,57100.0,81.8323,81.8481,81.769,81.7848,57100.0
2015-02-09 14:10:00,103.36,103.4,103.22,103.23,15100.0,81.7769,81.8085,81.6661,81.674,15100.0
2015-02-09 14:20:00,103.23,103.36,103.21,103.35,28200.0,81.674,81.7769,81.6582,81.769,28200.0
2015-02-09 14:30:00,103.35,103.44,103.32,103.43,19700.0,81.769,81.8402,81.7452,81.8323,19700.0
2015-02-09 14:40:00,103.42,103.44,103.26,103.3,21600.0,81.8243,81.8402,81.6978,81.7294,21600.0
2015-02-09 14:50:00,103.3,103.35,103.22,103.22,22600.0,81.7294,81.769,81.6661,81.6661,22600.0
2015-02-09 15:00:00,103.22,103.23,103.03,103.07,54100.0,81.6661,81.674,81.5158,81.5474,54100.0
2015-02-09 15:10:00,103.07,103.16,103.02,103.03,27300.0,81.5474,81.6186,81.5079,81.5158,27300.0
2015-02-09 15:20:00,103.03,103.25,102.99,103.24,71500.0,81.5158,81.6898,81.4841,81.6819,71500.0
2015-02-09 15:30:00,103.25,103.25,103.09,103.17,44000.0,81.6898,81.6898,81.5633,81.6265,44000.0
2015-02-09 15:40:00,103.17,103.39,103.16,103.36,31400.0,81.6265,81.8006,81.6186,81.7769,31400.0
2015-02-09 15:50:00,103.36,103.37,103.24,103.25,42200.0,81.7769,81.7848,81.6819,81.6898,42200.0
2015-02-10 09:30:00,103.84,103.92,103.64,103.72,25100.0,82.1566,82.2199,81.9984,82.0617,25100.0
2015-02-10 09:40:00,103.71,103.84,103.56,103.84,33500.0,82.0538,82.1566,81.9351,82.1566,33500.0
2015-02-10 09:50:00,103.66,103.67,103.37,103.38,18500.0,82.0142,82.0221,81.7848,81.7927,18500.0
2015-02-10 10:00:00,103.42,103.49,103.38,103.46,15200.0,81.8243,81.8797,81.7927,81.856,15200.0
2015-02-10 10:10:00,103.48,103.62,103.48,103.48,10400.0,81.8718,81.9826,81.8718,81.8718,10400.0
2015-02-10 10:20:00,103.48,103.48,103.4,103.43,9000.0,81.8718,81.8718,81.8085,81.8323,9000.0
2015-02-10 10:30:00,103.42,103.46,103.35,103.43,8700.0,81.8243,81.856,81.769,81.8323,8700.0
2015-02-10 10:40:00,103.46,103.5,103.24,103.25,22600.0,81.856,81.8876,81.6819,81.6898,22600.0
2015-02-10 10:50:00,103.27,103.4,103.27,103.38,15300.0,81.7057,81.8085,81.7057,81.7927,15300.0
2015-02-10 11:00:00,103.4,103.46,103.32,103.46,12200.0,81.8085,81.856,81.7452,81.856,12200.0
2015-02-10 11:10:00,103.48,103.54,103.43,103.51,33400.0,81.8718,81.9193,81.8323,81.8956,33400.0
2015-02-10 11:20:00,103.5,103.57,103.46,103.55,22300.0,81.8876,81.943,81.856,81.9272,22300.0
2015-02-10 11:30:00,103.59,103.62,103.51,103.55,34100.0,81.9588,81.9826,81.8956,81.9272,34100.0
2015-02-10 11:40:00,103.57,103.61,103.55,103.61,35400.0,81.943,81.9747,81.9272,81.9747,35400.0
2015-02-10 11:50:00,103.6,103.61,103.56,103.61,29000.0,81.9668,81.9747,81.9351,81.9747,29000.0
2015-02-10 12:00:00,103.61,103.61,103.5,103.57,154600.0,81.9747,81.9747,81.8876,81.943,154600.0
2015-02-10 12:10:00,103.57,103.82,103.57,103.81,24400.0,81.943,82.1408,81.943,82.1329,24400.0
2015-02-10 12:20:00,103.82,103.82,103.73,103.74,14600.0,82.1408,82.1408,82.0696,82.0775,14600.0
2015-02-10 12:30:00,103.74,103.75,103.68,103.73,48000.0,82.0775,82.0854,82.0301,82.0696,48000.0
2015-02-10 12:40:00,103.75,103.77,103.7,103.77,22000.0,82.0854,82.1013,82.0459,82.1013,22000.0
2015-02-10 12:50:00,103.75,103.77,103.71,103.72,21000.0,82.0854,82.1013,82.0538,82.0617,21000.0
2015-02-10 13:00:00,103.76,103.77,103.71,103.75,7800.0,82.0933,82.1013,82.0538,82.0854,7800.0
2015-02-10 13:10:00,103.74,103.8,103.73,103.75,25700.0,82.0775,82.125,82.0696,82.0854,25700.0
2015-02-10 13:20:00,103.73,103.74,103.6,103.65,17700.0,82.0696,82.0775,81.9668,82.0063,17700.0
2015-02-10 13:30:00,103.65,103.74,103.63,103.71,20000.0,82.0063,82.0775,81.9905,82.0538,20000.0
2015-02-10 13:40:00,103.7,103.73,103.64,103.71,7800.0,82.0459,82.0696,81.9984,82.0538,7800.0
2015-02-10 13:50:00,103.71,103.77,103.63,103.63,14000.0,82.0538,82.1013,81.9905,81.9905,14000.0
2015-02-10 14:00:00,103.63,103.73,103.63,103.72,17700.0,81.9905,82.0696,81.9905,82.0617,17700.0
2015-02-10 14:10:00,103.73,103.78,103.7,103.78,27500.0,82.0696,82.1092,82.0459,82.1092,27500.0
2015-02-10 14:20:00,103.78,103.89,103.75,103.87,62100.0,82.1092,82.1962,82.0854,82.1804,62100.0
2015-02-10 14:30:00,103.87,103.99,103.84,103.97,27400.0,82.1804,82.2753,82.1566,82.2595,27400.0
2015-02-10 14:40:00,103.96,104.01,103.93,104.0,58700.0,82.2516,82.2911,82.2278,82.2832,58700.0
2015-02-10 14:50:00,104.0,104.15,103.97,104.15,33800.0,82.2832,82.4019,82.2595,82.4019,33800.0
2015-02-10 15:00:00,104.16,104.17,104.09,104.14,23200.0,82.4098,82.4177,82.3544,82.394,23200.0
2015-02-10 15:10:00,104.16,104.17,104.06,104.08,89900.0,82.4098,82.4177,82.3307,82.3465,89900.0
2015-02-10 15:20:00,104.09,104.2,104.07,104.2,175300.0,82.3544,82.4415,82.3386,82.4415,175300.0
2015-02-10 15:30:00,104.21,104.23,104.14,104.23,51200.0,82.4494,82.4652,82.394,82.4652,51200.0
2015-02-10 15:40:00,104.23,104.27,104.17,104.18,21100.0,82.4652,82.4969,82.4177,82.4256,21100.0
2015-02-10 15:50:00,104.19,104.22,104.08,104.13,55600.0,82.4336,82.4573,82.3465,82.3861,55600.0
2015-02-11 09:30:00,104.0,104.0,103.83,103.91,40500.0,82.2832,82.2832,82.1487,82.212,40500.0
2015-02-11 09:40:00,103.93,103.96,103.83,103.87,29500.0,82.2278,82.2516,82.1487,82.1804,29500.0
2015-02-11 09:50:00,103.87,103.98,103.83,103.95,35500.0,82.1804,82.2674,82.1487,82.2437,35500.0
2015-02-11 10:00:00,103.97,103.98,103.83,103.88,9300.0,82.2595,82.2674,82.1487,82.1883,9300.0
2015-02-11 10:10:00,103.88,103.93,103.78,103.8,16200.0,82.1883,82.2278,82.1092,82.125,16200.0
2015-02-11 10:20:00,103.78,103.8,103.7,103.75,8600.0,82.1092,82.125,82.0459,82.0854,8600.0
2015-02-11 10:30:00,103.76,103.77,103.66,103.77,21400.0,82.0933,82.1013,82.0142,82.1013,21400.0
2015-02-11 10:40:00,103.76,103.84,103.73,103.75,22900.0,82.0933,82.1566,82.0696,82.0854,22900.0
2015-02-11 10:50:00,103.75,103.82,103.75,103.81,25900.0,82.0854,82.1408,82.0854,82.1329,25900.0
2015-02-11 11:00:00,103.82,103.95,103.82,103.94,15300.0,82.1408,82.2437,82.1408,82.2358,15300.0
2015-02-11 11:10:00,103.97,104.02,103.9,103.91,21400.0,82.2595,82.2991,82.2041,82.212,21400.0
2015-02-11 11:20:00,103.91,104.0,103.89,103.95,27900.0,82.212,82.2832,82.1962,82.2437,27900.0
2015-02-11 11:30:00,103.94,103.94,103.83,103.92,70000.0,82.2358,82.2358,82.1487,82.2199,70000.0
2015-02-11 11:40:00,103.9,103.96,103.84,103.89,41400.0,82.2041,82.2516,82.1566,82.1962,41400.0
2015-02-11 11:50:00,103.89,103.93,103.87,103.87,14500.0,82.1962,82.2278,82.1804,82.1804,14500.0
2015-02-11 12:00:00,103.85,103.91,103.79,103.89,12600.0,82.1646,82.212,82.1171,82.1962,12600.0
2015-02-11 12:10:00,103.86,103.9,103.84,103.89,10700.0,82.1725,82.2041,82.1566,82.1962,10700.0
2015-02-11 12:20:00,103.9,103.95,103.88,103.91,6400.0,82.2041,82.2437,82.1883,82.212,6400.0
2015-02-11 12:30:00,103.92,103.98,103.91,103.92,11400.0,82.2199,82.2674,82.212,82.2199,11400.0
2015-02-11 12:40:00,103.9,103.9,103.72,103.77,8600.0,82.2041,82.2041,82.0617,82.1013,8600.0
2015-02-11 12:50:00,103.78,103.81,103.71,103.72,8200.0,82.1092,82.1329,82.0538,82.0617,8200.0
2015-02-11 13:00:00,103.71,103.76,103.56,103.58,12100.0,82.0538,82.0933,81.9351,81.9509,12100.0
2015-02-11 13:10:00,103.57,103.61,103.42,103.48,22500.0,81.943,81.9747,81.8243,81.8718,22500.0
2015-02-11 13:20:00,103.44,103.58,103.44,103.55,14500.0,81.8402,81.9509,81.8402,81.9272,14500.0
2015-02-11 13:30:00,103.58,103.59,103.51,103.58,16000.0,81.9509,81.9588,81.8956,81.9509,16000.0
2015-02-11 13:40:00,103.57,103.64,103.53,103.54,14400.0,81.943,81.9984,81.9114,81.9193,14400.0
2015-02-11 13:50:00,103.54,103.83,103.49,103.74,32300.0,81.9193,82.1487,81.8797,82.0775,32300.0
2015-02-11 14:00:00,103.77,103.82,103.68,103.82,25100.0,82.1013,82.1408,82.0301,82.1408,25100.0
2015-02-11 14:10:00,103.79,103.83,103.67,103.74,16300.0,82.1171,82.1487,82.0221,82.0775,16300.0
2015-02-11 14:20:00,103.75,103.76,103.58,103.66,20100.0,82.0854,82.0933,81.9509,82.0142,20100.0
2015-02-11 14:30:00,103.67,103.81,103.65,103.8,54400.0,82.0221,82.1329,82.0063,82.125,54400.0
2015-02-11 14:40:00,103.83,103.92,103.8,103.88,18700.0,82.1487,82.2199,82.125,82.1883,18700.0
2015-02-11 14:50:00,103.9,103.92,103.82,103.84,34000.0,82.2041,82.2199,82.1408,82.1566,34000.0
2015-02-11 15:00:00,103.85,103.91,103.84,103.89,55600.0,82.1646,82.212,82.1566,82.1962,55600.0
2015-02-11 15:10:00,103.88,103.91,103.82,103.86,62700.0,82.1883,82.212,82.1408,82.1725,62700.0
2015-02-11 15:20:00,103.86,104.22,103.85,104.11,77500.0,82.1725,82.4573,82.1646,82.3703,77500.0
2015-02-11 15:30:00,104.12,104.18,103.94,104.06,116500.0,82.3782,82.4256,82.2358,82.3307,116500.0
2015-02-11 15:40:00,104.07,104.11,103.84,103.86,77800.0,82.3386,82.3703,82.1566,82.1725,77800.0
2015-02-11 15:50:00,103.86,103.96,103.8,103.94,171700.0,82.1725,82.2516,82.125,82.2358,171700.0
2015-02-12 09:30:00,104.54,104.57,104.37,104.48,42400.0,82.7105,82.7342,82.576,82.663,42400.0
2015-02-12 09:40:00,104.45,104.65,104.4,104.63,16700.0,82.6393,82.7975,82.5997,82.7817,16700.0
2015-02-12 09:50:00,104.67,104.72,104.62,104.69,9200.0,82.8133,82.8529,82.7738,82.8292,9200.0
2015-02-12 10:00:00,104.67,104.75,104.65,104.74,9000.0,82.8133,82.8766,82.7975,82.8687,9000.0
2015-02-12 10:10:00,104.74,104.8,104.7,104.7,5500.0,82.8687,82.9162,82.8371,82.8371,5500.0
2015-02-12 10:20:00,104.7,104.75,104.59,104.59,15200.0,82.8371,82.8766,82.75,82.75,15200.0
2015-02-12 10:30:00,104.55,104.69,104.54,104.68,25100.0,82.7184,82.8292,82.7105,82.8212,25100.0
2015-02-12 10:40:00,104.68,104.74,104.65,104.65,47300.0,82.8212,82.8687,82.7975,82.7975,47300.0
2015-02-12 10:50:00,104.66,104.68,104.57,104.61,21800.0,82.8054,82.8212,82.7342,82.7659,21800.0
2015-02-12 11:00:00,104.61,104.65,104.55,104.62,20900.0,82.7659,82.7975,82.7184,82.7738,20900.0
2015-02-12 11:10:00,104.61,104.75,104.61,104.66,39300.0,82.7659,82.8766,82.7659,82.8054,39300.0
2015-02-12 11:20:00,104.66,104.66,104.53,104.58,99700.0,82.8054,82.8054,82.7026,82.7421,99700.0
2015-02-12 11:30:00,104.59,104.68,104.56,104.65,29700.0,82.75,82.8212,82.7263,82.7975,29700.0
2015-02-12 11:40:00,104.66,104.77,104.64,104.75,26100.0,82.8054,82.8924,82.7896,82.8766,26100.0
2015-02-12 11:50:00,104.76,104.8,104.73,104.74,23200.0,82.8845,82.9162,82.8608,82.8687,23200.0
2015-02-12 12:00:00,104.74,104.8,104.73,104.74,20800.0,82.8687,82.9162,82.8608,82.8687,20800.0
2015-02-12 12:10:00,104.74,104.83,104.74,104.81,38100.0,82.8687,82.9399,82.8687,82.9241,38100.0
2015-02-12 12:20:00,104.81,104.82,104.76,104.81,31000.0,82.9241,82.932,82.8845,82.9241,31000.0
2015-02-12 12:30:00,104.81,104.88,104.79,104.8,37700.0,82.9241,82.9795,82.9083,82.9162,37700.0
2015-02-12 12:40:00,104.79,104.82,104.73,104.73,21100.0,82.9083,82.932,82.8608,82.8608,21100.0
2015-02-12 12:50:00,104.73,104.79,104.73,104.78,20900.0,82.8608,82.9083,82.8608,82.9004,20900.0
2015-02-12 13:00:00,104.78,104.87,104.78,104.83,16400.0,82.9004,82.9716,82.9004,82.9399,16400.0
2015-02-12 13:10:00,104.82,104.89,104.82,104.85,30800.0,82.932,82.9874,82.932,82.9557,30800.0
2015-02-12 13:20:00,104.85,104.9,104.79,104.85,30800.0,82.9557,82.9953,82.9083,82.9557,30800.0
2015-02-12 13:30:00,104.85,104.92,104.82,104.9,31000.0,82.9557,83.0111,82.932,82.9953,31000.0
2015-02-12 13:40:00,104.9,104.94,104.89,104.9,25100.0,82.9953,83.0269,82.9874,82.9953,25100.0
2015-02-12 13:50:00,104.89,104.93,104.86,104.92,11800.0,82.9874,83.019,82.9637,83.0111,11800.0
2015-02-12 14:00:00,104.93,104.96,104.87,104.96,49200.0,83.019,83.0428,82.9716,83.0428,49200.0
2015-02-12 14:10:00,104.95,104.95,104.86,104.89,18200.0,83.0349,83.0349,82.9637,82.9874,18200.0
2015-02-12 14:20:00,104.9,104.93,104.85,104.93,24000.0,82.9953,83.019,82.9557,83.019,24000.0
2015-02-12 14:30:00,104.91,104.94,104.9,104.93,54500.0,83.0032,83.0269,82.9953,83.019,54500.0
2015-02-12 14:40:00,104.93,105.04,104.92,105.03,61400.0,83.019,83.1061,83.0111,83.0982,61400.0
2015-02-12 14:50:00,105.04,105.07,105.01,105.05,24100.0,83.1061,83.1298,83.0823,83.114,24100.0
2015-02-12 15:00:00,105.05,105.08,105.01,105.05,20500.0,83.114,83.1377,83.0823,83.114,20500.0
2015-02-12 15:10:00,105.06,105.09,105.03,105.09,10600.0,83.1219,83.1456,83.0982,83.1456,10600.0
2015-02-12 15:20:00,105.1,105.11,105.03,105.05,13200.0,83.1535,83.1614,83.0982,83.114,13200.0
2015-02-12 15:30:00,105.04,105.04,104.95,105.02,25200.0,83.1061,83.1061,83.0349,83.0902,25200.0
2015-02-12 15:40:00,105.02,105.12,105.02,105.09,96700.0,83.0902,83.1694,83.0902,83.1456,96700.0
2015-02-12 15:50:00,105.09,105.09,105.01,105.07,75700.0,83.1456,83.1456,83.0823,83.1298,75700.0
2015-02-13 09:30:00,105.15,105.19,105.03,105.18,30500.0,83.1931,83.2247,83.0982,83.2168,30500.0
2015-02-13 09:40:00,105.21,105.33,105.19,105.32,19000.0,83.2406,83.3355,83.2247,83.3276,19000.0
2015-02-13 09:50:00,105.35,105.38,105.31,105.38,9100.0,83.3513,83.3751,83.3197,83.3751,9100.0
2015-02-13 10:00:00,105.34,105.39,105.17,105.19,74500.0,83.3434,83.383,83.2089,83.2247,74500.0
2015-02-13 10:10:00,105.21,105.25,105.2,105.2,8400.0,83.2406,83.2722,83.2327,83.2327,8400.0
2015-02-13 10:20:00,105.2,105.37,105.19,105.33,26500.0,83.2327,83.3672,83.2247,83.3355,26500.0
2015-02-13 10:30:00,105.34,105.35,105.26,105.33,28900.0,83.3434,83.3513,83.2801,83.3355,28900.0
2015-02-13 10:40:00,105.33,105.33,105.24,105.26,19700.0,83.3355,83.3355,83.2643,83.2801,19700.0
2015-02-13 10:50:00,105.27,105.33,105.27,105.33,11000.0,83.288,83.3355,83.288,83.3355,11000.0
2015-02-13 11:00:00,105.33,105.43,105.33,105.39,51200.0,83.3355,83.4146,83.3355,83.383,51200.0
2015-02-13 11:10:00,105.39,105.4,105.36,105.39,14500.0,83.383,83.3909,83.3592,83.383,14500.0
2015-02-13 11:20:00,105.36,105.36,105.31,105.35,13900.0,83.3592,83.3592,83.3197,83.3513,13900.0
2015-02-13 11:30:00,105.36,105.37,105.24,105.28,29600.0,83.3592,83.3672,83.2643,83.2959,29600.0
2015-02-13 11:40:00,105.3,105.35,105.29,105.31,14600.0,83.3118,83.3513,83.3039,83.3197,14600.0
2015-02-13 11:50:00,105.31,105.34,105.24,105.29,38900.0,83.3197,83.3434,83.2643,83.3039,38900.0
2015-02-13 12:00:00,105.3,105.33,105.26,105.27,6800.0,83.3118,83.3355,83.2801,83.288,6800.0
2015-02-13 12:10:00,105.26,105.27,105.21,105.21,10600.0,83.2801,83.288,83.2406,83.2406,10600.0
2015-02-13 12:20:00,105.21,105.22,105.17,105.18,65400.0,83.2406,83.2485,83.2089,83.2168,65400.0
2015-02-13 12:30:00,105.14,105.19,105.14,105.15,36200.0,83.1852,83.2247,83.1852,83.1931,36200.0
2015-02-13 12:40:00,105.15,105.18,105.1,105.12,102300.0,83.1931,83.2168,83.1535,83.1694,102300.0
2015-02-13 12:50:00,105.12,105.15,105.08,105.1,33800.0,83.1694,83.1931,83.1377,83.1535,33800.0
2015-02-13 13:00:00,105.09,105.14,105.07,105.14,13100.0,83.1456,83.1852,83.1298,83.1852,13100.0
2015-02-13 13:10:00,105.13,105.15,105.09,105.14,23500.0,83.1773,83.1931,83.1456,83.1852,23500.0
2015-02-13 13:20:00,105.13,105.14,105.02,105.02,33700.0,83.1773,83.1852,83.0902,83.0902,33700.0
2015-02-13 13:30:00,105.01,105.02,104.86,104.96,25900.0,83.0823,83.0902,82.9637,83.0428,25900.0
2015-02-13 13:40:00,104.95,105.0,104.88,104.97,19000.0,83.0349,83.0744,82.9795,83.0507,19000.0
2015-02-13 13:50:00,104.97,105.03,104.97,105.0,98500.0,83.0507,83.0982,83.0507,83.0744,98500.0
2015-02-13 14:00:00,104.97,105.06,104.97,105.05,26100.0,83.0507,83.1219,83.0507,83.114,26100.0
2015-02-13 14:10:00,105.05,105.12,105.01,105.09,29300.0,83.114,83.1694,83.0823,83.1456,29300.0
2015-02-13 14:20:00,105.09,105.18,105.07,105.15,46600.0,83.1456,83.2168,83.1298,83.1931,46600.0
2015-02-13 14:30:00,105.15,105.15,105.06,105.06,40000.0,83.1931,83.1931,83.1219,83.1219,40000.0
2015-02-13 14:40:00,105.06,105.14,105.06,105.12,34100.0,83.1219,83.1852,83.1219,83.1694,34100.0
2015-02-13 14:50:00,105.12,105.17,105.1,105.16,27000.0,83.1694,83.2089,83.1535,83.201,27000.0
2015-02-13 15:00:00,105.16,105.25,105.11,105.2,40600.0,83.201,83.2722,83.1614,83.2327,40600.0
2015-02-13 15:10:00,105.23,105.29,105.22,105.29,30400.0,83.2564,83.3039,83.2485,83.3039,30400.0
2015-02-13 15:20:00,105.25,105.29,105.2,105.28,23800.0,83.2722,83.3039,83.2327,83.2959,23800.0
2015-02-13 15:30:00,105.29,105.34,105.21,105.3,78200.0,83.3039,83.3434,83.2406,83.3118,78200.0
2015-02-13 15:40:00,105.3,105.36,105.28,105.35,67100.0,83.3118,83.3592,83.2959,83.3513,67100.0
2015-02-13 15:50:00,105.35,105.4,105.33,105.37,124200.0,83.3513,83.3909,83.3355,83.3672,124200.0
2015-02-17 09:30:00,105.22,105.25,105.02,105.02,58100.0,83.2485,83.2722,83.0902,83.0902,58100.0
2015-02-17 09:40:00,104.99,105.15,104.98,105.07,97000.0,83.0665,83.1931,83.0586,83.1298,97000.0
2015-02-17 09:50:00,105.08,105.18,105.04,105.18,26200.0,83.1377,83.2168,83.1061,83.2168,26200.0
2015-02-17 10:00:00,105.18,105.25,105.12,105.21,40500.0,83.2168,83.2722,83.1694,83.2406,40500.0
2015-02-17 10:10:00,105.2,105.26,105.16,105.16,28600.0,83.2327,83.2801,83.201,83.201,28600.0
2015-02-17 10:20:00,105.17,105.2,105.12,105.19,19900.0,83.2089,83.2327,83.1694,83.2247,19900.0
2015-02-17 10:30:00,105.19,105.26,105.18,105.2,17300.0,83.2247,83.2801,83.2168,83.2327,17300.0
2015-02-17 10:40:00,105.2,105.24,105.17,105.22,29900.0,83.2327,83.2643,83.2089,83.2485,29900.0
2015-02-17 10:50:00,105.23,105.25,105.12,105.14,72100.0,83.2564,83.2722,83.1694,83.1852,72100.0
2015-02-17 11:00:00,105.14,105.17,105.1,105.16,22200.0,83.1852,83.2089,83.1535,83.201,22200.0
2015-02-17 11:10:00,105.16,105.19,105.11,105.17,47700.0,83.201,83.2247,83.1614,83.2089,47700.0
2015-02-17 11:20:00,105.18,105.25,105.18,105.25,21100.0,83.2168,83.2722,83.2168,83.2722,21100.0
2015-02-17 11:30:00,105.23,105.28,105.22,105.25,16300.0,83.2564,83.2959,83.2485,83.2722,16300.0
2015-02-17 11:40:00,105.26,105.28,105.21,105.24,27200.0,83.2801,83.2959,83.2406,83.2643,27200.0
2015-02-17 11:50:00,105.25,105.28,105.23,105.26,16000.0,83.2722,83.2959,83.2564,83.2801,16000.0
2015-02-17 12:00:00,105.27,105.33,105.26,105.3,24900.0,83.288,83.3355,83.2801,83.3118,24900.0
2015-02-17 12:10:00,105.3,105.31,105.25,105.28,64000.0,83.3118,83.3197,83.2722,83.2959,64000.0
2015-02-17 12:20:00,105.27,105.3,105.26,105.3,9800.0,83.288,83.3118,83.2801,83.3118,9800.0
2015-02-17 12:30:00,105.29,105.42,105.29,105.39,170800.0,83.3039,83.4067,83.3039,83.383,170800.0
2015-02-17 12:40:00,105.38,105.41,105.35,105.39,80200.0,83.3751,83.3988,83.3513,83.383,80200.0
2015-02-17 12:50:00,105.39,105.42,105.37,105.41,26300.0,83.383,83.4067,83.3672,83.3988,26300.0
2015-02-17 13:00:00,105.43,105.52,105.4,105.52,31200.0,83.4146,83.4858,83.3909,83.4858,31200.0
2015-02-17 13:10:00,105.51,105.59,105.49,105.57,11300.0,83.4779,83.5412,83.4621,83.5254,11300.0
2015-02-17 13:20:00,105.56,105.63,105.55,105.62,9900.0,83.5175,83.5729,83.5096,83.565,9900.0
2015-02-17 13:30:00,105.62,105.64,105.57,105.57,15900.0,83.565,83.5808,83.5254,83.5254,15900.0
2015-02-17 13:40:00,105.56,105.6,105.56,105.6,14200.0,83.5175,83.5491,83.5175,83.5491,14200.0
2015-02-17 13:50:00,105.59,105.59,105.54,105.58,24400.0,83.5412,83.5412,83.5017,83.5333,24400.0
2015-02-17 14:00:00,105.58,105.59,105.51,105.55,28000.0,83.5333,83.5412,83.4779,83.5096,28000.0
2015-02-17 14:10:00,105.56,105.59,105.53,105.57,70200.0,83.5175,83.5412,83.4937,83.5254,70200.0
2015-02-17 14:20:00,105.57,105.59,105.51,105.55,50200.0,83.5254,83.5412,83.4779,83.5096,50200.0
2015-02-17 14:30:00,105.54,105.59,105.53,105.55,34800.0,83.5017,83.5412,83.4937,83.5096,34800.0
2015-02-17 14:40:00,105.56,105.6,105.54,105.58,33500.0,83.5175,83.5491,83.5017,83.5333,33500.0
2015-02-17 14:50:00,105.59,105.59,105.47,105.48,33600.0,83.5412,83.5412,83.4463,83.4542,33600.0
2015-02-17 15:00:00,105.48,105.56,105.47,105.55,35800.0,83.4542,83.5175,83.4463,83.5096,35800.0
2015-02-17 15:10:00,105.55,105.57,105.53,105.54,41900.0,83.5096,83.5254,83.4937,83.5017,41900.0
2015-02-17 15:20:00,105.54,105.57,105.51,105.55,59100.0,83.5017,83.5254,83.4779,83.5096,59100.0
2015-02-17 15:30:00,105.54,105.54,105.43,105.48,65400.0,83.5017,83.5017,83.4146,83.4542,65400.0
2015-02-17 15:40:00,105.48,105.5,105.43,105.46,136400.0,83.4542,83.47,83.4146,83.4384,136400.0
2015-02-17 15:50:00,105.47,105.59,105.43,105.59,114500.0,83.4463,83.5412,83.4146,83.5412,114500.0
2015-02-18 09:30:00,105.32,105.38,105.15,105.37,59600.0,83.3276,83.3751,83.1931,83.3672,59600.0
2015-02-18 09:40:00,105.41,105.41,105.34,105.38,14800.0,83.3988,83.3988,83.3434,83.3751,14800.0
2015-02-18 09:50:00,105.36,105.36,105.25,105.33,27600.0,83.3592,83.3592,83.2722,83.3355,27600.0
2015-02-18 10:00:00,105.32,105.33,105.24,105.33,35300.0,83.3276,83.3355,83.2643,83.3355,35300.0
2015-02-18 10:10:00,105.33,105.33,105.2,105.23,15400.0,83.3355,83.3355,83.2327,83.2564,15400.0
2015-02-18 10:20:00,105.22,105.25,105.11,105.13,15300.0,83.2485,83.2722,83.1614,83.1773,15300.0
2015-02-18 10:30:00,105.11,105.24,105.11,105.22,33600.0,83.1614,83.2643,83.1614,83.2485,33600.0
2015-02-18 10:40:00,105.24,105.32,105.23,105.29,24900.0,83.2643,83.3276,83.2564,83.3039,24900.0
2015-02-18 10:50:00,105.3,105.32,105.24,105.27,17800.0,83.3118,83.3276,83.2643,83.288,17800.0
2015-02-18 11:00:00,105.26,105.29,105.22,105.22,24100.0,83.2801,83.3039,83.2485,83.2485,24100.0
2015-02-18 11:10:00,105.22,105.3,105.22,105.27,45400.0,83.2485,83.3118,83.2485,83.288,45400.0
2015-02-18 11:20:00,105.26,105.37,105.26,105.35,13000.0,83.2801,83.3672,83.2801,83.3513,13000.0
2015-02-18 11:30:00,105.37,105.38,105.33,105.33,20300.0,83.3672,83.3751,83.3355,83.3355,20300.0
2015-02-18 11:40:00,105.33,105.33,105.26,105.28,22400.0,83.3355,83.3355,83.2801,83.2959,22400.0
2015-02-18 11:50:00,105.28,105.31,105.27,105.28,77800.0,83.2959,83.3197,83.288,83.2959,77800.0
2015-02-18 12:00:00,105.28,105.33,105.28,105.3,32500.0,83.2959,83.3355,83.2959,83.3118,32500.0
2015-02-18 12:10:00,105.3,105.33,105.29,105.31,20500.0,83.3118,83.3355,83.3039,83.3197,20500.0
2015-02-18 12:20:00,105.31,105.33,105.3,105.33,27900.0,83.3197,83.3355,83.3118,83.3355,27900.0
2015-02-18 12:30:00,105.32,105.33,105.21,105.25,24500.0,83.3276,83.3355,83.2406,83.2722,24500.0
2015-02-18 12:40:00,105.24,105.24,105.16,105.21,30700.0,83.2643,83.2643,83.201,83.2406,30700.0
2015-02-18 12:50:00,105.21,105.21,105.14,105.16,10700.0,83.2406,83.2406,83.1852,83.201,10700.0
2015-02-18 13:00:00,105.17,105.23,105.16,105.18,13000.0,83.2089,83.2564,83.201,83.2168,13000.0
2015-02-18 13:10:00,105.18,105.21,105.16,105.17,24200.0,83.2168,83.2406,83.201,83.2089,24200.0
2015-02-18 13:20:00,105.17,105.18,105.11,105.17,819900.0,83.2089,83.2168,83.1614,83.2089,819900.0
2015-02-18 13:30:00,105.17,105.2,105.13,105.17,22800.0,83.2089,83.2327,83.1773,83.2089,22800.0
2015-02-18 13:40:00,105.17,105.24,105.16,105.19,23900.0,83.2089,83.2643,83.201,83.2247,23900.0
2015-02-18 13:50:00,105.2,105.26,105.17,105.21,18900.0,83.2327,83.2801,83.2089,83.2406,18900.0
2015-02-18 14:00:00,105.21,105.49,105.21,105.39,57100.0,83.2406,83.4621,83.2406,83.383,57100.0
2015-02-18 14:10:00,105.39,105.44,105.34,105.36,17600.0,83.383,83.4225,83.3434,83.3592,17600.0
2015-02-18 14:20:00,105.36,105.37,105.17,105.18,27500.0,83.3592,83.3672,83.2089,83.2168,27500.0
2015-02-18 14:30:00,105.19,105.26,105.19,105.24,18100.0,83.2247,83.2801,83.2247,83.2643,18100.0
2015-02-18 14:40:00,105.25,105.32,105.21,105.24,79000.0,83.2722,83.3276,83.2406,83.2643,79000.0
2015-02-18 14:50:00,105.26,105.31,105.23,105.29,23600.0,83.2801,83.3197,83.2564,83.3039,23600.0
2015-02-18 15:00:00,105.3,105.45,105.3,105.42,14200.0,83.3118,83.4305,83.3118,83.4067,14200.0
2015-02-18 15:10:00,105.42,105.44,105.36,105.44,35300.0,83.4067,83.4225,83.3592,83.4225,35300.0
2015-02-18 15:20:00,105.47,105.47,105.4,105.42,18200.0,83.4463,83.4463,83.3909,83.4067,18200.0
2015-02-18 15:30:00,105.4,105.41,105.32,105.35,31500.0,83.3909,83.3988,83.3276,83.3513,31500.0
2015-02-18 15:40:00,105.34,105.37,105.28,105.31,140000.0,83.3434,83.3672,83.2959,83.3197,140000.0
2015-02-18 15:50:00,105.31,105.41,105.29,105.38,47700.0,83.3197,83.3988,83.3039,83.3751,47700.0
2015-02-19 09:30:00,105.16,105.18,104.82,104.82,80300.0,83.201,83.2168,82.932,82.932,80300.0
2015-02-19 09:40:00,104.85,104.95,104.84,104.84,27900.0,82.9557,83.0349,82.9478,82.9478,27900.0
2015-02-19 09:50:00,104.85,104.92,104.82,104.91,5100.0,82.9557,83.0111,82.932,83.0032,5100.0
2015-02-19 10:00:00,104.91,104.96,104.83,104.91,62700.0,83.0032,83.0428,82.9399,83.0032,62700.0
2015-02-19 10:10:00,104.93,105.05,104.9,105.05,83600.0,83.019,83.114,82.9953,83.114,83600.0
2015-02-19 10:20:00,105.04,105.12,105.04,105.1,10100.0,83.1061,83.1694,83.1061,83.1535,10100.0
2015-02-19 10:30:00,105.09,105.13,105.03,105.12,8600.0,83.1456,83.1773,83.0982,83.1694,8600.0
2015-02-19 10:40:00,105.11,105.14,105.06,105.08,19700.0,83.1614,83.1852,83.1219,83.1377,19700.0
2015-02-19 10:50:00,105.07,105.1,105.06,105.08,26900.0,83.1298,83.1535,83.1219,83.1377,26900.0
2015-02-19 11:00:00,105.08,105.16,105.06,105.07,12900.0,83.1377,83.201,83.1219,83.1298,12900.0
2015-02-19 11:10:00,105.08,105.18,105.07,105.18,17200.0,83.1377,83.2168,83.1298,83.2168,17200.0
2015-02-19 11:20:00,105.17,105.23,105.17,105.21,114800.0,83.2089,83.2564,83.2089,83.2406,114800.0
2015-02-19 11:30:00,105.22,105.28,105.21,105.26,21500.0,83.2485,83.2959,83.2406,83.2801,21500.0
2015-02-19 11:40:00,105.29,105.36,105.28,105.33,32700.0,83.3039,83.3592,83.2959,83.3355,32700.0
2015-02-19 11:50:00,105.34,105.34,105.25,105.3,20000.0,83.3434,83.3434,83.2722,83.3118,20000.0
2015-02-19 12:00:00,105.29,105.33,105.23,105.27,22300.0,83.3039,83.3355,83.2564,83.288,22300.0
2015-02-19 12:10:00,105.27,105.28,105.24,105.24,102800.0,83.288,83.2959,83.2643,83.2643,102800.0
2015-02-19 12:20:00,105.25,105.26,105.14,105.15,20600.0,83.2722,83.2801,83.1852,83.1931,20600.0
2015-02-19 12:30:00,105.15,105.16,104.96,105.03,17300.0,83.1931,83.201,83.0428,83.0982,17300.0
2015-02-19 12:40:00,105.03,105.06,105.03,105.06,10100.0,83.0982,83.1219,83.0982,83.1219,10100.0
2015-02-19 12:50:00,105.07,105.08,105.01,105.06,79100.0,83.1298,83.1377,83.0823,83.1219,79100.0
2015-02-19 13:00:00,105.08,105.08,104.99,105.02,17300.0,83.1377,83.1377,83.0665,83.0902,17300.0
2015-02-19 13:10:00,105.03,105.03,104.95,105.01,11800.0,83.0982,83.0982,83.0349,83.0823,11800.0
2015-02-19 13:20:00,105.01,105.07,104.97,105.01,19100.0,83.0823,83.1298,83.0507,83.0823,19100.0
2015-02-19 13:30:00,105.0,105.04,104.98,105.04,18000.0,83.0744,83.1061,83.0586,83.1061,18000.0
2015-02-19 13:40:00,105.04,105.05,105.0,105.04,14500.0,83.1061,83.114,83.0744,83.1061,14500.0
2015-02-19 13:50:00,105.02,105.12,105.01,105.11,22900.0,83.0902,83.1694,83.0823,83.1614,22900.0
2015-02-19 14:00:00,105.11,105.16,105.11,105.13,72400.0,83.1614,83.201,83.1614,83.1773,72400.0
2015-02-19 14:10:00,105.13,105.16,105.13,105.15,14900.0,83.1773,83.201,83.1773,83.1931,14900.0
2015-02-19 14:20:00,105.13,105.13,105.08,105.12,42500.0,83.1773,83.1773,83.1377,83.1694,42500.0
2015-02-19 14:30:00,105.1,105.15,105.04,105.06,48600.0,83.1535,83.1931,83.1061,83.1219,48600.0
2015-02-19 14:40:00,105.07,105.14,105.04,105.09,20200.0,83.1298,83.1852,83.1061,83.1456,20200.0
2015-02-19 14:50:00,105.09,105.14,105.08,105.14,35700.0,83.1456,83.1852,83.1377,83.1852,35700.0
2015-02-19 15:00:00,105.15,105.2,105.12,105.15,26600.0,83.1931,83.2327,83.1694,83.1931,26600.0
2015-02-19 15:10:00,105.16,105.19,105.12,105.14,22900.0,83.201,83.2247,83.1694,83.1852,22900.0
2015-02-19 15:20:00,105.13,105.17,105.1,105.12,13100.0,83.1773,83.2089,83.1535,83.1694,13100.0
2015-02-19 15:30:00,105.12,105.14,105.06,105.06,65400.0,83.1694,83.1852,83.1219,83.1219,65400.0
2015-02-19 15:40:00,105.07,105.1,104.98,104.99,60500.0,83.1298,83.1535,83.0586,83.0665,60500.0
2015-02-19 15:50:00,104.99,105.03,104.95,105.03,54600.0,83.0665,83.0982,83.0349,83.0982,54600.0
2015-02-20 09:30:00,104.94,104.95,104.52,104.7,29300.0,83.0269,83.0349,82.6946,82.8371,29300.0
2015-02-20 09:40:00,104.7,104.7,104.48,104.53,35700.0,82.8371,82.8371,82.663,82.7026,35700.0
2015-02-20 09:50:00,104.5,104.5,104.39,104.44,24300.0,82.6788,82.6788,82.5918,82.6314,24300.0
2015-02-20 10:00:00,104.41,104.54,104.38,104.51,17900.0,82.6076,82.7105,82.5839,82.6867,17900.0
2015-02-20 10:10:00,104.52,104.63,104.52,104.59,29400.0,82.6946,82.7817,82.6946,82.75,29400.0
2015-02-20 10:20:00,104.57,104.68,104.55,104.55,58700.0,82.7342,82.8212,82.7184,82.7184,58700.0
2015-02-20 10:30:00,104.52,104.79,104.49,104.79,20200.0,82.6946,82.9083,82.6709,82.9083,20200.0
2015-02-20 10:40:00,104.83,104.92,104.75,104.84,123900.0,82.9399,83.0111,82.8766,82.9478,123900.0
2015-02-20 10:50:00,104.83,104.87,104.76,104.84,27800.0,82.9399,82.9716,82.8845,82.9478,27800.0
2015-02-20 11:00:00,104.87,104.94,104.85,104.87,43000.0,82.9716,83.0269,82.9557,82.9716,43000.0
2015-02-20 11:10:00,104.87,104.88,104.8,104.82,20000.0,82.9716,82.9795,82.9162,82.932,20000.0
2015-02-20 11:20:00,104.82,104.89,104.8,104.86,19900.0,82.932,82.9874,82.9162,82.9637,19900.0
2015-02-20 11:30:00,104.87,104.93,104.84,104.84,51400.0,82.9716,83.019,82.9478,82.9478,51400.0
2015-02-20 11:40:00,104.85,104.87,104.79,104.86,10000.0,82.9557,82.9716,82.9083,82.9637,10000.0
2015-02-20 11:50:00,104.84,104.92,104.82,104.91,19500.0,82.9478,83.0111,82.932,83.0032,19500.0
2015-02-20 12:00:00,104.91,104.99,104.9,104.95,55500.0,83.0032,83.0665,82.9953,83.0349,55500.0
2015-02-20 12:10:00,104.94,104.97,104.89,104.97,414900.0,83.0269,83.0507,82.9874,83.0507,414900.0
2015-02-20 12:20:00,104.96,104.98,104.91,104.91,104600.0,83.0428,83.0586,83.0032,83.0032,104600.0
2015-02-20 12:30:00,104.91,105.13,104.83,105.02,48800.0,83.0032,83.1773,82.9399,83.0902,48800.0
2015-02-20 12:40:00,105.03,105.18,105.03,105.11,21800.0,83.0982,83.2168,83.0982,83.1614,21800.0
2015-02-20 12:50:00,105.1,105.13,105.05,105.05,15700.0,83.1535,83.1773,83.114,83.114,15700.0
2015-02-20 13:00:00,105.06,105.14,105.05,105.12,25700.0,83.1219,83.1852,83.114,83.1694,25700.0
2015-02-20 13:10:00,105.12,105.25,105.11,105.23,30900.0,83.1694,83.2722,83.1614,83.2564,30900.0
2015-02-20 13:20:00,105.22,105.27,105.2,105.2,20400.0,83.2485,83.288,83.2327,83.2327,20400.0
2015-02-20 13:30:00,105.22,105.34,105.22,105.33,41400.0,83.2485,83.3434,83.2485,83.3355,41400.0
2015-02-20 13:40:00,105.35,105.36,105.31,105.35,10000.0,83.3513,83.3592,83.3197,83.3513,10000.0
2015-02-20 13:50:00,105.35,105.44,105.33,105.41,11300.0,83.3513,83.4225,83.3355,83.3988,11300.0
2015-02-20 14:00:00,105.41,105.53,105.41,105.48,17500.0,83.3988,83.4937,83.3988,83.4542,17500.0
2015-02-20 14:10:00,105.48,105.51,105.39,105.42,52500.0,83.4542,83.4779,83.383,83.4067,52500.0
2015-02-20 14:20:00,105.41,105.47,105.4,105.42,15300.0,83.3988,83.4463,83.3909,83.4067,15300.0
2015-02-20 14:30:00,105.41,105.44,105.39,105.4,29300.0,83.3988,83.4225,83.383,83.3909,29300.0
2015-02-20 14:40:00,105.39,105.44,105.34,105.41,22000.0,83.383,83.4225,83.3434,83.3988,22000.0
2015-02-20 14:50:00,105.45,105.5,105.44,105.49,19800.0,83.4305,83.47,83.4225,83.4621,19800.0
2015-02-20 15:00:00,105.5,105.64,105.5,105.64,25400.0,83.47,83.5808,83.47,83.5808,25400.0
2015-02-20 15:10:00,105.64,105.68,105.52,105.58,22600.0,83.5808,83.6124,83.4858,83.5333,22600.0
2015-02-20 15:20:00,105.57,105.62,105.55,105.6,29500.0,83.5254,83.565,83.5096,83.5491,29500.0
2015-02-20 15:30:00,105.61,105.67,105.54,105.66,45900.0,83.557,83.6045,83.5017,83.5966,45900.0
2015-02-20 15:40:00,105.65,105.68,105.59,105.59,26900.0,83.5887,83.6124,83.5412,83.5412,26900.0
2015-02-20 15:50:00,105.6,105.67,105.55,105.66,49400.0,83.5491,83.6045,83.5096,83.5966,49400.0
2015-02-23 09:30:00,105.35,105.45,105.27,105.31,69500.0,83.3513,83.4305,83.288,83.3197,69500.0
2015-02-23 09:40:00,105.3,105.31,105.2,105.2,47600.0,83.3118,83.3197,83.2327,83.2327,47600.0
2015-02-23 09:50:00,105.2,105.29,105.15,105.28,21600.0,83.2327,83.3039,83.1931,83.2959,21600.0
2015-02-23 10:00:00,105.28,105.33,105.21,105.24,22200.0,83.2959,83.3355,83.2406,83.2643,22200.0
2015-02-23 10:10:00,105.28,105.29,105.17,105.21,14100.0,83.2959,83.3039,83.2089,83.2406,14100.0
2015-02-23 10:20:00,105.21,105.34,105.2,105.33,9000.0,83.2406,83.3434,83.2327,83.3355,9000.0
2015-02-23 10:30:00,105.32,105.34,105.28,105.33,10500.0,83.3276,83.3434,83.2959,83.3355,10500.0
2015-02-23 10:40:00,105.32,105.32,105.27,105.31,15300.0,83.3276,83.3276,83.288,83.3197,15300.0
2015-02-23 10:50:00,105.3,105.38,105.29,105.36,26900.0,83.3118,83.3751,83.3039,83.3592,26900.0
2015-02-23 11:00:00,105.34,105.37,105.32,105.35,16400.0,83.3434,83.3672,83.3276,83.3513,16400.0
2015-02-23 11:10:00,105.34,105.4,105.32,105.4,23000.0,83.3434,83.3909,83.3276,83.3909,23000.0
2015-02-23 11:20:00,105.4,105.44,105.4,105.43,12500.0,83.3909,83.4225,83.3909,83.4146,12500.0
2015-02-23 11:30:00,105.43,105.45,105.41,105.43,9800.0,83.4146,83.4305,83.3988,83.4146,9800.0
2015-02-23 11:40:00,105.42,105.47,105.42,105.44,10500.0,83.4067,83.4463,83.4067,83.4225,10500.0
2015-02-23 11:50:00,105.44,105.44,105.39,105.41,15600.0,83.4225,83.4225,83.383,83.3988,15600.0
2015-02-23 12:00:00,105.42,105.42,105.39,105.4,5500.0,83.4067,83.4067,83.383,83.3909,5500.0
2015-02-23 12:10:00,105.4,105.42,105.37,105.38,17500.0,83.3909,83.4067,83.3672,83.3751,17500.0
2015-02-23 12:20:00,105.39,105.39,105.32,105.33,16000.0,83.383,83.383,83.3276,83.3355,16000.0
2015-02-23 12:30:00,105.32,105.37,105.25,105.25,20100.0,83.3276,83.3672,83.2722,83.2722,20100.0
2015-02-23 12:40:00,105.26,105.3,105.21,105.23,51000.0,83.2801,83.3118,83.2406,83.2564,51000.0
2015-02-23 12:50:00,105.23,105.29,105.22,105.25,11500.0,83.2564,83.3039,83.2485,83.2722,11500.0
2015-02-23 13:00:00,105.26,105.26,105.23,105.26,12000.0,83.2801,83.2801,83.2564,83.2801,12000.0
2015-02-23 13:10:00,105.25,105.3,105.24,105.28,16900.0,83.2722,83.3118,83.2643,83.2959,16900.0
2015-02-23 13:20:00,105.28,105.3,105.26,105.27,41300.0,83.2959,83.3118,83.2801,83.288,41300.0
2015-02-23 13:30:00,105.27,105.44,105.27,105.41,95900.0,83.288,83.4225,83.288,83.3988,95900.0
2015-02-23 13:40:00,105.41,105.46,105.35,105.37,34600.0,83.3988,83.4384,83.3513,83.3672,34600.0
2015-02-23 13:50:00,105.39,105.39,105.32,105.35,13600.0,83.383,83.383,83.3276,83.3513,13600.0
2015-02-23 14:00:00,105.36,105.41,105.34,105.39,23100.0,83.3592,83.3988,83.3434,83.383,23100.0
2015-02-23 14:10:00,105.38,105.41,105.35,105.38,43700.0,83.3751,83.3988,83.3513,83.3751,43700.0
2015-02-23 14:20:00,105.38,105.41,105.37,105.39,10700.0,83.3751,83.3988,83.3672,83.383,10700.0
2015-02-23 14:30:00,105.39,105.39,105.25,105.25,20400.0,83.383,83.383,83.2722,83.2722,20400.0
2015-02-23 14:40:00,105.24,105.28,105.2,105.28,25700.0,83.2643,83.2959,83.2327,83.2959,25700.0
2015-02-23 14:50:00,105.27,105.3,105.25,105.28,15000.0,83.288,83.3118,83.2722,83.2959,15000.0
2015-02-23 15:00:00,105.26,105.28,105.17,105.17,26200.0,83.2801,83.2959,83.2089,83.2089,26200.0
2015-02-23 15:10:00,105.18,105.24,105.17,105.22,52100.0,83.2168,83.2643,83.2089,83.2485,52100.0
2015-02-23 15:20:00,105.22,105.28,105.21,105.26,23400.0,83.2485,83.2959,83.2406,83.2801,23400.0
2015-02-23 15:30:00,105.26,105.33,105.25,105.32,28000.0,83.2801,83.3355,83.2722,83.3276,28000.0
2015-02-23 15:40:00,105.32,105.41,105.32,105.38,27000.0,83.3276,83.3988,83.3276,83.3751,27000.0
2015-02-23 15:50:00,105.39,105.5,105.38,105.49,36400.0,83.383,83.47,83.3751,83.4621,36400.0
2015-02-24 09:30:00,105.52,105.65,105.51,105.57,29700.0,83.4858,83.5887,83.4779,83.5254,29700.0
2015-02-24 09:40:00,105.57,105.67,105.56,105.66,12700.0,83.5254,83.6045,83.5175,83.5966,12700.0
2015-02-24 09:50:00,105.65,105.7,105.57,105.57,23600.0,83.5887,83.6282,83.5254,83.5254,23600.0
2015-02-24 10:00:00,105.61,105.68,105.42,105.68,25800.0,83.557,83.6124,83.4067,83.6124,25800.0
2015-02-24 10:10:00,105.68,105.73,105.58,105.7,10200.0,83.6124,83.652,83.5333,83.6282,10200.0
2015-02-24 10:20:00,105.67,105.87,105.65,105.84,36100.0,83.6045,83.7627,83.5887,83.739,36100.0
2015-02-24 10:30:00,105.85,105.86,105.79,105.8,12800.0,83.7469,83.7548,83.6995,83.7074,12800.0
2015-02-24 10:40:00,105.8,105.85,105.75,105.77,13300.0,83.7074,83.7469,83.6678,83.6836,13300.0
2015-02-24 10:50:00,105.79,105.79,105.74,105.79,10500.0,83.6995,83.6995,83.6599,83.6995,10500.0
2015-02-24 11:00:00,105.8,105.89,105.78,105.88,14700.0,83.7074,83.7786,83.6915,83.7707,14700.0
2015-02-24 11:10:00,105.9,105.98,105.9,105.93,12900.0,83.7865,83.8498,83.7865,83.8102,12900.0
2015-02-24 11:20:00,105.94,105.95,105.89,105.92,37300.0,83.8181,83.826,83.7786,83.8023,37300.0
2015-02-24 11:30:00,105.91,105.94,105.83,105.86,7600.0,83.7944,83.8181,83.7311,83.7548,7600.0
2015-02-24 11:40:00,105.85,105.86,105.81,105.82,15700.0,83.7469,83.7548,83.7153,83.7232,15700.0
2015-02-24 11:50:00,105.82,105.88,105.82,105.82,35800.0,83.7232,83.7707,83.7232,83.7232,35800.0
2015-02-24 12:00:00,105.81,105.85,105.78,105.84,37600.0,83.7153,83.7469,83.6915,83.739,37600.0
2015-02-24 12:10:00,105.85,105.86,105.79,105.81,27300.0,83.7469,83.7548,83.6995,83.7153,27300.0
2015-02-24 12:20:00,105.81,105.83,105.78,105.79,116300.0,83.7153,83.7311,83.6915,83.6995,116300.0
2015-02-24 12:30:00,105.78,105.79,105.59,105.67,22100.0,83.6915,83.6995,83.5412,83.6045,22100.0
2015-02-24 12:40:00,105.66,105.73,105.64,105.73,19400.0,83.5966,83.652,83.5808,83.652,19400.0
2015-02-24 12:50:00,105.74,105.81,105.72,105.77,59900.0,83.6599,83.7153,83.6441,83.6836,59900.0
2015-02-24 13:00:00,105.77,105.77,105.72,105.75,43800.0,83.6836,83.6836,83.6441,83.6678,43800.0
2015-02-24 13:10:00,105.75,105.79,105.71,105.73,80600.0,83.6678,83.6995,83.6362,83.652,80600.0
2015-02-24 13:20:00,105.71,105.75,105.69,105.73,20500.0,83.6362,83.6678,83.6203,83.652,20500.0
2015-02-24 13:30:00,105.74,105.8,105.73,105.76,5500.0,83.6599,83.7074,83.652,83.6757,5500.0
2015-02-24 13:40:00,105.75,105.83,105.75,105.82,14600.0,83.6678,83.7311,83.6678,83.7232,14600.0
2015-02-24 13:50:00,105.8,105.83,105.77,105.83,18100.0,83.7074,83.7311,83.6836,83.7311,18100.0
2015-02-24 14:00:00,105.81,105.83,105.75,105.77,15600.0,83.7153,83.7311,83.6678,83.6836,15600.0
2015-02-24 14:10:00,105.77,105.79,105.76,105.76,17600.0,83.6836,83.6995,83.6757,83.6757,17600.0
2015-02-24 14:20:00,105.77,105.83,105.77,105.77,16500.0,83.6836,83.7311,83.6836,83.6836,16500.0
2015-02-24 14:30:00,105.77,105.79,105.71,105.78,18100.0,83.6836,83.6995,83.6362,83.6915,18100.0
2015-02-24 14:40:00,105.8,105.81,105.76,105.77,6300.0,83.7074,83.7153,83.6757,83.6836,6300.0
2015-02-24 14:50:00,105.78,105.84,105.78,105.83,25700.0,83.6915,83.739,83.6915,83.7311,25700.0
2015-02-24 15:00:00,105.84,105.9,105.83,105.9,18900.0,83.739,83.7865,83.7311,83.7865,18900.0
2015-02-24 15:10:00,105.9,105.94,105.87,105.94,14600.0,83.7865,83.8181,83.7627,83.8181,14600.0
2015-02-24 15:20:00,105.92,105.96,105.91,105.96,12000.0,83.8023,83.834,83.7944,83.834,12000.0
2015-02-24 15:30:00,105.95,105.97,105.93,105.95,22800.0,83.826,83.8419,83.8102,83.826,22800.0
2015-02-24 15:40:00,105.97,106.02,105.88,105.88,24500.0,83.8419,83.8814,83.7707,83.7707,24500.0
2015-02-24 15:50:00,105.89,105.92,105.86,105.88,64700.0,83.7786,83.8023,83.7548,83.7707,64700.0
2015-02-25 09:30:00,105.81,105.99,105.75,105.76,281600.0,83.7153,83.8577,83.6678,83.6757,281600.0
2015-02-25 09:40:00,105.81,105.81,105.65,105.68,127600.0,83.7153,83.7153,83.5887,83.6124,127600.0
2015-02-25 09:50:00,105.69,105.71,105.64,105.7,111900.0,83.6203,83.6362,83.5808,83.6282,111900.0
2015-02-25 10:00:00,105.66,105.74,105.64,105.72,10600.0,83.5966,83.6599,83.5808,83.6441,10600.0
2015-02-25 10:10:00,105.72,105.74,105.65,105.68,21800.0,83.6441,83.6599,83.5887,83.6124,21800.0
2015-02-25 10:20:00,105.69,105.72,105.65,105.69,119300.0,83.6203,83.6441,83.5887,83.6203,119300.0
2015-02-25 10:30:00,105.71,105.75,105.64,105.69,10700.0,83.6362,83.6678,83.5808,83.6203,10700.0
2015-02-25 10:40:00,105.7,105.77,105.68,105.74,121800.0,83.6282,83.6836,83.6124,83.6599,121800.0
2015-02-25 10:50:00,105.74,105.77,105.71,105.72,13100.0,83.6599,83.6836,83.6362,83.6441,13100.0
2015-02-25 11:00:00,105.72,105.74,105.66,105.66,125200.0,83.6441,83.6599,83.5966,83.5966,125200.0
2015-02-25 11:10:00,105.67,105.75,105.65,105.75,121300.0,83.6045,83.6678,83.5887,83.6678,121300.0
2015-02-25 11:20:00,105.76,105.8,105.75,105.77,44100.0,83.6757,83.7074,83.6678,83.6836,44100.0
2015-02-25 11:30:00,105.77,105.79,105.76,105.77,11800.0,83.6836,83.6995,83.6757,83.6836,11800.0
2015-02-25 11:40:00,105.77,105.79,105.73,105.79,117700.0,83.6836,83.6995,83.652,83.6995,117700.0
2015-02-25 11:50:00,105.78,105.85,105.78,105.8,16500.0,83.6915,83.7469,83.6915,83.7074,16500.0
2015-02-25 12:00:00,105.8,105.83,105.79,105.81,11800.0,83.7074,83.7311,83.6995,83.7153,11800.0
2015-02-25 12:10:00,105.81,105.86,105.8,105.84,124600.0,83.7153,83.7548,83.7074,83.739,124600.0
2015-02-25 12:20:00,105.83,105.85,105.81,105.82,22800.0,83.7311,83.7469,83.7153,83.7232,22800.0
2015-02-25 12:30:00,105.82,105.85,105.82,105.83,12500.0,83.7232,83.7469,83.7232,83.7311,12500.0
2015-02-25 12:40:00,105.82,105.85,105.8,105.84,113900.0,83.7232,83.7469,83.7074,83.739,113900.0
2015-02-25 12:50:00,105.83,105.86,105.79,105.81,18700.0,83.7311,83.7548,83.6995,83.7153,18700.0
2015-02-25 13:00:00,105.82,105.85,105.78,105.79,64500.0,83.7232,83.7469,83.6915,83.6995,64500.0
2015-02-25 13:10:00,105.79,105.86,105.78,105.85,14800.0,83.6995,83.7548,83.6915,83.7469,14800.0
2015-02-25 13:20:00,105.85,105.88,105.84,105.88,45000.0,83.7469,83.7707,83.739,83.7707,45000.0
2015-02-25 13:30:00,105.88,106.01,105.88,106.0,43100.0,83.7707,83.8735,83.7707,83.8656,43100.0
2015-02-25 13:40:00,106.0,106.0,105.95,105.98,117000.0,83.8656,83.8656,83.826,83.8498,117000.0
2015-02-25 13:50:00,105.98,105.99,105.95,105.95,14800.0,83.8498,83.8577,83.826,83.826,14800.0
2015-02-25 14:00:00,105.95,105.98,105.89,105.91,237800.0,83.826,83.8498,83.7786,83.7944,237800.0
2015-02-25 14:10:00,105.9,105.93,105.89,105.91,117900.0,83.7865,83.8102,83.7786,83.7944,117900.0
2015-02-25 14:20:00,105.9,105.9,105.82,105.84,22600.0,83.7865,83.7865,83.7232,83.739,22600.0
2015-02-25 14:30:00,105.84,105.87,105.69,105.69,118500.0,83.739,83.7627,83.6203,83.6203,118500.0
2015-02-25 14:40:00,105.69,105.75,105.67,105.72,32000.0,83.6203,83.6678,83.6045,83.6441,32000.0
2015-02-25 14:50:00,105.71,105.73,105.62,105.7,33100.0,83.6362,83.652,83.565,83.6282,33100.0
2015-02-25 15:00:00,105.7,105.7,105.55,105.59,44700.0,83.6282,83.6282,83.5096,83.5412,44700.0
2015-02-25 15:10:00,105.59,105.66,105.59,105.66,8900.0,83.5412,83.5966,83.5412,83.5966,8900.0
2015-02-25 15:20:00,105.66,105.67,105.59,105.59,18000.0,83.5966,83.6045,83.5412,83.5412,18000.0
2015-02-25 15:30:00,105.58,105.69,105.58,105.66,80300.0,83.5333,83.6203,83.5333,83.5966,80300.0
2015-02-25 15:40:00,105.65,105.72,105.63,105.71,27400.0,83.5887,83.6441,83.5729,83.6362,27400.0
2015-02-25 15:50:00,105.72,105.78,105.72,105.74,32600.0,83.6441,83.6915,83.6441,83.6599,32600.0
2015-02-26 09:30:00,105.62,105.66,105.52,105.6,34200.0,83.565,83.5966,83.4858,83.5491,34200.0
2015-02-26 09:40:00,105.62,105.64,105.51,105.52,7100.0,83.565,83.5808,83.4779,83.4858,7100.0
2015-02-26 09:50:00,105.53,105.53,105.3,105.3,9600.0,83.4937,83.4937,83.3118,83.3118,9600.0
2015-02-26 10:00:00,105.3,105.45,105.3,105.41,58300.0,83.3118,83.4305,83.3118,83.3988,58300.0
2015-02-26 10:10:00,105.41,105.47,105.37,105.44,13800.0,83.3988,83.4463,83.3672,83.4225,13800.0
2015-02-26 10:20:00,105.44,105.45,105.41,105.44,19500.0,83.4225,83.4305,83.3988,83.4225,19500.0
2015-02-26 10:30:00,105.44,105.55,105.39,105.52,11400.0,83.4225,83.5096,83.383,83.4858,11400.0
2015-02-26 10:40:00,105.53,105.53,105.48,105.48,18700.0,83.4937,83.4937,83.4542,83.4542,18700.0
2015-02-26 10:50:00,105.49,105.52,105.46,105.51,9100.0,83.4621,83.4858,83.4384,83.4779,9100.0
2015-02-26 11:00:00,105.5,105.65,105.49,105.63,7900.0,83.47,83.5887,83.4621,83.5729,7900.0
2015-02-26 11:10:00,105.62,105.63,105.59,105.62,7600.0,83.565,83.5729,83.5412,83.565,7600.0
2015-02-26 11:20:00,105.62,105.62,105.55,105.55,35300.0,83.565,83.565,83.5096,83.5096,35300.0
2015-02-26 11:30:00,105.57,105.63,105.56,105.58,5800.0,83.5254,83.5729,83.5175,83.5333,5800.0
2015-02-26 11:40:00,105.58,105.63,105.57,105.58,12400.0,83.5333,83.5729,83.5254,83.5333,12400.0
2015-02-26 11:50:00,105.57,105.58,105.52,105.53,52000.0,83.5254,83.5333,83.4858,83.4937,52000.0
2015-02-26 12:00:00,105.53,105.54,105.47,105.51,15000.0,83.4937,83.5017,83.4463,83.4779,15000.0
2015-02-26 12:10:00,105.49,105.51,105.39,105.39,10700.0,83.4621,83.4779,83.383,83.383,10700.0
2015-02-26 12:20:00,105.38,105.44,105.38,105.43,7700.0,83.3751,83.4225,83.3751,83.4146,7700.0
2015-02-26 12:30:00,105.43,105.48,105.41,105.47,15300.0,83.4146,83.4542,83.3988,83.4463,15300.0
2015-02-26 12:40:00,105.45,105.55,105.41,105.53,16300.0,83.4305,83.5096,83.3988,83.4937,16300.0
2015-02-26 12:50:00,105.53,105.54,105.51,105.53,10700.0,83.4937,83.5017,83.4779,83.4937,10700.0
2015-02-26 13:00:00,105.52,105.53,105.49,105.53,8000.0,83.4858,83.4937,83.4621,83.4937,8000.0
2015-02-26 13:10:00,105.52,105.54,105.51,105.51,40800.0,83.4858,83.5017,83.4779,83.4779,40800.0
2015-02-26 13:20:00,105.5,105.5,105.36,105.46,35200.0,83.47,83.47,83.3592,83.4384,35200.0
2015-02-26 13:30:00,105.43,105.47,105.42,105.47,14200.0,83.4146,83.4463,83.4067,83.4463,14200.0
2015-02-26 13:40:00,105.48,105.49,105.4,105.41,38400.0,83.4542,83.4621,83.3909,83.3988,38400.0
2015-02-26 13:50:00,105.41,105.43,105.4,105.42,11300.0,83.3988,83.4146,83.3909,83.4067,11300.0
2015-02-26 14:00:00,105.46,105.47,105.35,105.37,11500.0,83.4384,83.4463,83.3513,83.3672,11500.0
2015-02-26 14:10:00,105.36,105.37,105.29,105.29,20600.0,83.3592,83.3672,83.3039,83.3039,20600.0
2015-02-26 14:20:00,105.29,105.35,105.24,105.25,75500.0,83.3039,83.3513,83.2643,83.2722,75500.0
2015-02-26 14:30:00,105.25,105.28,105.19,105.23,17000.0,83.2722,83.2959,83.2247,83.2564,17000.0
2015-02-26 14:40:00,105.23,105.27,105.18,105.19,29800.0,83.2564,83.288,83.2168,83.2247,29800.0
2015-02-26 14:50:00,105.2,105.23,105.16,105.19,40500.0,83.2327,83.2564,83.201,83.2247,40500.0
2015-02-26 15:00:00,105.18,105.18,105.05,105.13,29000.0,83.2168,83.2168,83.114,83.1773,29000.0
2015-02-26 15:10:00,105.12,105.26,105.12,105.25,26600.0,83.1694,83.2801,83.1694,83.2722,26600.0
2015-02-26 15:20:00,105.26,105.29,105.22,105.28,27100.0,83.2801,83.3039,83.2485,83.2959,27100.0
2015-02-26 15:30:00,105.27,105.3,105.23,105.29,51600.0,83.288,83.3118,83.2564,83.3039,51600.0
2015-02-26 15:40:00,105.29,105.4,105.29,105.36,36500.0,83.3039,83.3909,83.3039,83.3592,36500.0
2015-02-26 15:50:00,105.38,105.41,105.33,105.36,23400.0,83.3751,83.3988,83.3355,83.3592,23400.0
2015-02-27 09:30:00,105.3,105.34,105.22,105.32,47600.0,83.3118,83.3434,83.2485,83.3276,47600.0
2015-02-27 09:40:00,105.35,105.35,105.12,105.17,49300.0,83.3513,83.3513,83.1694,83.2089,49300.0
2015-02-27 09:50:00,105.17,105.21,105.12,105.15,8700.0,83.2089,83.2406,83.1694,83.1931,8700.0
2015-02-27 10:00:00,105.14,105.25,105.14,105.24,12500.0,83.1852,83.2722,83.1852,83.2643,12500.0
2015-02-27 10:10:00,105.2,105.28,105.16,105.21,19700.0,83.2327,83.2959,83.201,83.2406,19700.0
2015-02-27 10:20:00,105.19,105.29,105.18,105.27,14200.0,83.2247,83.3039,83.2168,83.288,14200.0
2015-02-27 10:30:00,105.29,105.33,105.21,105.25,17400.0,83.3039,83.3355,83.2406,83.2722,17400.0
2015-02-27 10:40:00,105.26,105.35,105.24,105.34,15400.0,83.2801,83.3513,83.2643,83.3434,15400.0
2015-02-27 10:50:00,105.36,105.4,105.34,105.38,28200.0,83.3592,83.3909,83.3434,83.3751,28200.0
2015-02-27 11:00:00,105.39,105.39,105.29,105.33,10900.0,83.383,83.383,83.3039,83.3355,10900.0
2015-02-27 11:10:00,105.33,105.38,105.31,105.36,20900.0,83.3355,83.3751,83.3197,83.3592,20900.0
2015-02-27 11:20:00,105.35,105.36,105.26,105.27,58600.0,83.3513,83.3592,83.2801,83.288,58600.0
2015-02-27 11:30:00,105.28,105.36,105.28,105.34,16000.0,83.2959,83.3592,83.2959,83.3434,16000.0
2015-02-27 11:40:00,105.35,105.39,105.34,105.34,59200.0,83.3513,83.383,83.3434,83.3434,59200.0
2015-02-27 11:50:00,105.34,105.37,105.33,105.36,140500.0,83.3434,83.3672,83.3355,83.3592,140500.0
2015-02-27 12:00:00,105.36,105.4,105.36,105.4,105000.0,83.3592,83.3909,83.3592,83.3909,105000.0
2015-02-27 12:10:00,105.39,105.4,105.37,105.39,35600.0,83.383,83.3909,83.3672,83.383,35600.0
2015-02-27 12:20:00,105.4,105.47,105.38,105.46,51900.0,83.3909,83.4463,83.3751,83.4384,51900.0
2015-02-27 12:30:00,105.47,105.5,105.45,105.45,32300.0,83.4463,83.47,83.4305,83.4305,32300.0
2015-02-27 12:40:00,105.44,105.45,105.41,105.43,14300.0,83.4225,83.4305,83.3988,83.4146,14300.0
2015-02-27 12:50:00,105.43,105.45,105.36,105.39,13000.0,83.4146,83.4305,83.3592,83.383,13000.0
2015-02-27 13:00:00,105.39,105.41,105.35,105.39,23200.0,83.383,83.3988,83.3513,83.383,23200.0
2015-02-27 13:10:00,105.38,105.39,105.3,105.3,24500.0,83.3751,83.383,83.3118,83.3118,24500.0
2015-02-27 13:20:00,105.29,105.33,105.27,105.31,33400.0,83.3039,83.3355,83.288,83.3197,33400.0
2015-02-27 13:30:00,105.31,105.32,105.26,105.29,15000.0,83.3197,83.3276,83.2801,83.3039,15000.0
2015-02-27 13:40:00,105.29,105.34,105.26,105.34,19600.0,83.3039,83.3434,83.2801,83.3434,19600.0
2015-02-27 13:50:00,105.33,105.35,105.29,105.33,117300.0,83.3355,83.3513,83.3039,83.3355,117300.0
2015-02-27 14:00:00,105.33,105.37,105.31,105.31,40600.0,83.3355,83.3672,83.3197,83.3197,40600.0
2015-02-27 14:10:00,105.3,105.35,105.3,105.3,18800.0,83.3118,83.3513,83.3118,83.3118,18800.0
2015-02-27 14:20:00,105.3,105.36,105.29,105.36,31300.0,83.3118,83.3592,83.3039,83.3592,31300.0
2015-02-27 14:30:00,105.34,105.34,105.18,105.21,53400.0,83.3434,83.3434,83.2168,83.2406,53400.0
2015-02-27 14:40:00,105.21,105.22,105.11,105.17,28400.0,83.2406,83.2485,83.1614,83.2089,28400.0
2015-02-27 14:50:00,105.18,105.18,105.11,105.15,44900.0,83.2168,83.2168,83.1614,83.1931,44900.0
2015-02-27 15:00:00,105.16,105.18,105.06,105.13,34100.0,83.201,83.2168,83.1219,83.1773,34100.0
2015-02-27 15:10:00,105.11,105.19,105.07,105.16,30700.0,83.1614,83.2247,83.1298,83.201,30700.0
2015-02-27 15:20:00,105.15,105.23,105.13,105.22,40500.0,83.1931,83.2564,83.1773,83.2485,40500.0
2015-02-27 15:30:00,105.21,105.23,105.09,105.13,32700.0,83.2406,83.2564,83.1456,83.1773,32700.0
2015-02-27 15:40:00,105.11,105.16,105.04,105.13,116100.0,83.1614,83.201,83.1061,83.1773,116100.0
2015-02-27 15:50:00,105.14,105.15,105.04,105.04,218200.0,83.1852,83.1931,83.1061,83.1061,218200.0
2015-03-02 09:30:00,105.26,105.26,104.95,105.09,234700.0,83.2801,83.2801,83.0349,83.1456,234700.0
2015-03-02 09:40:00,105.08,105.15,105.02,105.11,48500.0,83.1377,83.1931,83.0902,83.1614,48500.0
2015-03-02 09:50:00,105.13,105.18,105.12,105.13,37700.0,83.1773,83.2168,83.1694,83.1773,37700.0
2015-03-02 10:00:00,105.16,105.23,105.14,105.16,10900.0,83.201,83.2564,83.1852,83.201,10900.0
2015-03-02 10:10:00,105.23,105.34,105.23,105.28,24400.0,83.2564,83.3434,83.2564,83.2959,24400.0
2015-03-02 10:20:00,105.28,105.36,105.28,105.35,14900.0,83.2959,83.3592,83.2959,83.3513,14900.0
2015-03-02 10:30:00,105.39,105.4,105.31,105.38,26400.0,83.383,83.3909,83.3197,83.3751,26400.0
2015-03-02 10:40:00,105.39,105.39,105.32,105.33,72100.0,83.383,83.383,83.3276,83.3355,72100.0
2015-03-02 10:50:00,105.33,105.38,105.32,105.35,10500.0,83.3355,83.3751,83.3276,83.3513,10500.0
2015-03-02 11:00:00,105.37,105.39,105.28,105.29,18100.0,83.3672,83.383,83.2959,83.3039,18100.0
2015-03-02 11:10:00,105.31,105.34,105.28,105.3,15900.0,83.3197,83.3434,83.2959,83.3118,15900.0
2015-03-02 11:20:00,105.29,105.33,105.27,105.27,82000.0,83.3039,83.3355,83.288,83.288,82000.0
2015-03-02 11:30:00,105.28,105.41,105.28,105.37,25700.0,83.2959,83.3988,83.2959,83.3672,25700.0
2015-03-02 11:40:00,105.38,105.41,105.32,105.32,10700.0,83.3751,83.3988,83.3276,83.3276,10700.0
2015-03-02 11:50:00,105.32,105.33,105.25,105.27,21500.0,83.3276,83.3355,83.2722,83.288,21500.0
2015-03-02 12:00:00,105.27,105.29,105.26,105.29,11600.0,83.288,83.3039,83.2801,83.3039,11600.0
2015-03-02 12:10:00,105.28,105.28,105.16,105.17,32700.0,83.2959,83.2959,83.201,83.2089,32700.0
2015-03-02 12:20:00,105.16,105.16,105.1,105.11,13800.0,83.201,83.201,83.1535,83.1614,13800.0
2015-03-02 12:30:00,105.11,105.16,105.1,105.14,28000.0,83.1614,83.201,83.1535,83.1852,28000.0
2015-03-02 12:40:00,105.15,105.2,105.12,105.18,55200.0,83.1931,83.2327,83.1694,83.2168,55200.0
2015-03-02 12:50:00,105.17,105.24,105.17,105.21,30300.0,83.2089,83.2643,83.2089,83.2406,30300.0
2015-03-02 13:00:00,105.21,105.23,105.2,105.21,42900.0,83.2406,83.2564,83.2327,83.2406,42900.0
2015-03-02 13:10:00,105.21,105.27,105.21,105.24,15300.0,83.2406,83.288,83.2406,83.2643,15300.0
2015-03-02 13:20:00,105.25,105.27,105.24,105.27,40800.0,83.2722,83.288,83.2643,83.288,40800.0
2015-03-02 13:30:00,105.29,105.31,105.26,105.3,21900.0,83.3039,83.3197,83.2801,83.3118,21900.0
2015-03-02 13:40:00,105.31,105.34,105.29,105.33,22100.0,83.3197,83.3434,83.3039,83.3355,22100.0
2015-03-02 13:50:00,105.31,105.32,105.28,105.31,19200.0,83.3197,83.3276,83.2959,83.3197,19200.0
2015-03-02 14:00:00,105.32,105.33,105.26,105.28,65400.0,83.3276,83.3355,83.2801,83.2959,65400.0
2015-03-02 14:10:00,105.27,105.27,105.22,105.22,16200.0,83.288,83.288,83.2485,83.2485,16200.0
2015-03-02 14:20:00,105.22,105.23,105.17,105.17,153700.0,83.2485,83.2564,83.2089,83.2089,153700.0
2015-03-02 14:30:00,105.17,105.23,105.17,105.22,18100.0,83.2089,83.2564,83.2089,83.2485,18100.0
2015-03-02 14:40:00,105.23,105.27,105.2,105.27,32400.0,83.2564,83.288,83.2327,83.288,32400.0
2015-03-02 14:50:00,105.27,105.32,105.27,105.3,26800.0,83.288,83.3276,83.288,83.3118,26800.0
2015-03-02 15:00:00,105.3,105.33,105.27,105.33,22400.0,83.3118,83.3355,83.288,83.3355,22400.0
2015-03-02 15:10:00,105.34,105.38,105.32,105.37,32500.0,83.3434,83.3751,83.3276,83.3672,32500.0
2015-03-02 15:20:00,105.38,105.39,105.34,105.36,39200.0,83.3751,83.383,83.3434,83.3592,39200.0
2015-03-02 15:30:00,105.37,105.44,105.35,105.44,19200.0,83.3672,83.4225,83.3513,83.4225,19200.0
2015-03-02 15:40:00,105.44,105.49,105.41,105.49,41800.0,83.4225,83.4621,83.3988,83.4621,41800.0
2015-03-02 15:50:00,105.49,105.51,105.45,105.51,150000.0,83.4621,83.4779,83.4305,83.4779,150000.0
2015-03-03 09:30:00,105.35,105.35,105.15,105.27,46300.0,83.3513,83.3513,83.1931,83.288,46300.0
2015-03-03 09:40:00,105.28,105.29,105.06,105.07,19100.0,83.2959,83.3039,83.1219,83.1298,19100.0
2015-03-03 09:50:00,105.01,105.01,104.94,104.98,38400.0,83.0823,83.0823,83.0269,83.0586,38400.0
2015-03-03 10:00:00,104.98,105.09,104.98,105.03,23700.0,83.0586,83.1456,83.0586,83.0982,23700.0
2015-03-03 10:10:00,105.03,105.12,105.0,105.11,44400.0,83.0982,83.1694,83.0744,83.1614,44400.0
2015-03-03 10:20:00,105.11,105.12,105.01,105.04,10900.0,83.1614,83.1694,83.0823,83.1061,10900.0
2015-03-03 10:30:00,105.04,105.11,105.03,105.07,11100.0,83.1061,83.1614,83.0982,83.1298,11100.0
2015-03-03 10:40:00,105.08,105.12,105.07,105.11,26600.0,83.1377,83.1694,83.1298,83.1614,26600.0
2015-03-03 10:50:00,105.1,105.1,104.99,104.99,10400.0,83.1535,83.1535,83.0665,83.0665,10400.0
2015-03-03 11:00:00,104.99,105.02,104.94,104.94,12900.0,83.0665,83.0902,83.0269,83.0269,12900.0
2015-03-03 11:10:00,104.96,105.05,104.92,105.01,12000.0,83.0428,83.114,83.0111,83.0823,12000.0
2015-03-03 11:20:00,105.04,105.04,104.93,104.96,106200.0,83.1061,83.1061,83.019,83.0428,106200.0
2015-03-03 11:30:00,104.95,104.96,104.76,104.8,29200.0,83.0349,83.0428,82.8845,82.9162,29200.0
2015-03-03 11:40:00,104.8,104.8,104.67,104.73,22300.0,82.9162,82.9162,82.8133,82.8608,22300.0
2015-03-03 11:50:00,104.73,104.85,104.72,104.79,26100.0,82.8608,82.9557,82.8529,82.9083,26100.0
2015-03-03 12:00:00,104.8,104.8,104.74,104.76,20400.0,82.9162,82.9162,82.8687,82.8845,20400.0
2015-03-03 12:10:00,104.78,104.81,104.76,104.78,15300.0,82.9004,82.9241,82.8845,82.9004,15300.0
2015-03-03 12:20:00,104.77,104.77,104.63,104.71,21800.0,82.8924,82.8924,82.7817,82.845,21800.0
2015-03-03 12:30:00,104.72,104.83,104.7,104.81,12300.0,82.8529,82.9399,82.8371,82.9241,12300.0
2015-03-03 12:40:00,104.8,104.81,104.77,104.8,37900.0,82.9162,82.9241,82.8924,82.9162,37900.0
2015-03-03 12:50:00,104.82,104.96,104.82,104.93,15100.0,82.932,83.0428,82.932,83.019,15100.0
2015-03-03 13:00:00,104.94,104.97,104.92,104.95,15500.0,83.0269,83.0507,83.0111,83.0349,15500.0
2015-03-03 13:10:00,104.95,104.95,104.87,104.89,18700.0,83.0349,83.0349,82.9716,82.9874,18700.0
2015-03-03 13:20:00,104.9,104.96,104.89,104.95,8100.0,82.9953,83.0428,82.9874,83.0349,8100.0
2015-03-03 13:30:00,104.98,105.0,104.91,104.91,15900.0,83.0586,83.0744,83.0032,83.0032,15900.0
2015-03-03 13:40:00,104.89,104.94,104.86,104.94,43300.0,82.9874,83.0269,82.9637,83.0269,43300.0
2015-03-03 13:50:00,104.94,104.97,104.89,104.9,25600.0,83.0269,83.0507,82.9874,82.9953,25600.0
2015-03-03 14:00:00,104.91,105.02,104.9,105.02,57800.0,83.0032,83.0902,82.9953,83.0902,57800.0
2015-03-03 14:10:00,105.03,105.08,105.03,105.08,28100.0,83.0982,83.1377,83.0982,83.1377,28100.0
2015-03-03 14:20:00,105.1,105.13,105.07,105.12,17900.0,83.1535,83.1773,83.1298,83.1694,17900.0
2015-03-03 14:30:00,105.12,105.13,105.05,105.06,49100.0,83.1694,83.1773,83.114,83.1219,49100.0
2015-03-03 14:40:00,105.05,105.07,104.94,104.99,18100.0,83.114,83.1298,83.0269,83.0665,18100.0
2015-03-03 14:50:00,104.98,105.04,104.97,105.02,14600.0,83.0586,83.1061,83.0507,83.0902,14600.0
2015-03-03 15:00:00,105.01,105.07,104.99,105.01,33000.0,83.0823,83.1298,83.0665,83.0823,33000.0
2015-03-03 15:10:00,105.01,105.02,104.94,104.96,21000.0,83.0823,83.0902,83.0269,83.0428,21000.0
2015-03-03 15:20:00,104.96,105.09,104.96,105.07,28500.0,83.0428,83.1456,83.0428,83.1298,28500.0
2015-03-03 15:30:00,105.08,105.13,105.03,105.04,25000.0,83.1377,83.1773,83.0982,83.1061,25000.0
2015-03-03 15:40:00,105.03,105.03,104.97,105.02,16200.0,83.0982,83.0982,83.0507,83.0902,16200.0
2015-03-03 15:50:00,105.02,105.06,105.01,105.04,84000.0,83.0902,83.1219,83.0823,83.1061,84000.0
2015-03-04 09:30:00,104.92,104.94,104.37,104.37,45000.0,83.0111,83.0269,82.576,82.576,45000.0
2015-03-04 09:40:00,104.36,104.39,104.26,104.35,35000.0,82.5681,82.5918,82.4889,82.5601,35000.0
2015-03-04 09:50:00,104.33,104.39,104.24,104.39,27300.0,82.5443,82.5918,82.4731,82.5918,27300.0
2015-03-04 10:00:00,104.37,104.41,104.24,104.25,19500.0,82.576,82.6076,82.4731,82.481,19500.0
2015-03-04 10:10:00,104.22,104.25,104.07,104.2,28000.0,82.4573,82.481,82.3386,82.4415,28000.0
2015-03-04 10:20:00,104.19,104.22,104.13,104.2,50400.0,82.4336,82.4573,82.3861,82.4415,50400.0
2015-03-04 10:30:00,104.19,104.27,104.12,104.22,41300.0,82.4336,82.4969,82.3782,82.4573,41300.0
2015-03-04 10:40:00,104.22,104.31,104.13,104.15,17300.0,82.4573,82.5285,82.3861,82.4019,17300.0
2015-03-04 10:50:00,104.14,104.23,104.11,104.23,14900.0,82.394,82.4652,82.3703,82.4652,14900.0
2015-03-04 11:00:00,104.23,104.36,104.21,104.35,35100.0,82.4652,82.5681,82.4494,82.5601,35100.0
2015-03-04 11:10:00,104.37,104.48,104.34,104.48,11600.0,82.576,82.663,82.5522,82.663,11600.0
2015-03-04 11:20:00,104.48,104.48,104.43,104.44,22400.0,82.663,82.663,82.6234,82.6314,22400.0
2015-03-04 11:30:00,104.45,104.57,104.43,104.55,21000.0,82.6393,82.7342,82.6234,82.7184,21000.0
2015-03-04 11:40:00,104.55,104.58,104.51,104.52,61500.0,82.7184,82.7421,82.6867,82.6946,61500.0
2015-03-04 11:50:00,104.53,104.53,104.46,104.46,6300.0,82.7026,82.7026,82.6472,82.6472,6300.0
2015-03-04 12:00:00,104.47,104.52,104.45,104.52,14300.0,82.6551,82.6946,82.6393,82.6946,14300.0
2015-03-04 12:10:00,104.51,104.66,104.51,104.62,17200.0,82.6867,82.8054,82.6867,82.7738,17200.0
2015-03-04 12:20:00,104.61,104.63,104.6,104.62,6200.0,82.7659,82.7817,82.7579,82.7738,6200.0
2015-03-04 12:30:00,104.63,104.68,104.6,104.65,25000.0,82.7817,82.8212,82.7579,82.7975,25000.0
2015-03-04 12:40:00,104.64,104.73,104.64,104.69,10200.0,82.7896,82.8608,82.7896,82.8292,10200.0
2015-03-04 12:50:00,104.68,104.69,104.57,104.58,6200.0,82.8212,82.8292,82.7342,82.7421,6200.0
2015-03-04 13:00:00,104.58,104.59,104.54,104.57,10400.0,82.7421,82.75,82.7105,82.7342,10400.0
2015-03-04 13:10:00,104.57,104.61,104.54,104.58,20000.0,82.7342,82.7659,82.7105,82.7421,20000.0
2015-03-04 13:20:00,104.57,104.67,104.56,104.63,46700.0,82.7342,82.8133,82.7263,82.7817,46700.0
2015-03-04 13:30:00,104.63,104.64,104.58,104.61,9400.0,82.7817,82.7896,82.7421,82.7659,9400.0
2015-03-04 13:40:00,104.61,104.61,104.5,104.52,14300.0,82.7659,82.7659,82.6788,82.6946,14300.0
2015-03-04 13:50:00,104.52,104.53,104.42,104.43,9400.0,82.6946,82.7026,82.6155,82.6234,9400.0
2015-03-04 14:00:00,104.44,104.53,104.44,104.49,24300.0,82.6314,82.7026,82.6314,82.6709,24300.0
2015-03-04 14:10:00,104.5,104.52,104.37,104.39,38800.0,82.6788,82.6946,82.576,82.5918,38800.0
2015-03-04 14:20:00,104.38,104.44,104.38,104.43,18900.0,82.5839,82.6314,82.5839,82.6234,18900.0
2015-03-04 14:30:00,104.43,104.46,104.39,104.4,24300.0,82.6234,82.6472,82.5918,82.5997,24300.0
2015-03-04 14:40:00,104.41,104.51,104.41,104.5,23300.0,82.6076,82.6867,82.6076,82.6788,23300.0
2015-03-04 14:50:00,104.5,104.58,104.49,104.57,33000.0,82.6788,82.7421,82.6709,82.7342,33000.0
2015-03-04 15:00:00,104.58,104.58,104.46,104.52,22300.0,82.7421,82.7421,82.6472,82.6946,22300.0
2015-03-04 15:10:00,104.51,104.6,104.51,104.55,41900.0,82.6867,82.7579,82.6867,82.7184,41900.0
2015-03-04 15:20:00,104.56,104.58,104.52,104.58,44000.0,82.7263,82.7421,82.6946,82.7421,44000.0
2015-03-04 15:30:00,104.58,104.66,104.57,104.62,34100.0,82.7421,82.8054,82.7342,82.7738,34100.0
2015-03-04 15:40:00,104.62,104.63,104.55,104.63,79300.0,82.7738,82.7817,82.7184,82.7817,79300.0
2015-03-04 15:50:00,104.61,104.63,104.57,104.61,116400.0,82.7659,82.7817,82.7342,82.7659,116400.0
2015-03-05 09:30:00,104.74,104.78,104.57,104.62,56000.0,82.8687,82.9004,82.7342,82.7738,56000.0
2015-03-05 09:40:00,104.61,104.68,104.48,104.68,24300.0,82.7659,82.8212,82.663,82.8212,24300.0
2015-03-05 09:50:00,104.72,104.76,104.71,104.72,6000.0,82.8529,82.8845,82.845,82.8529,6000.0
2015-03-05 10:00:00,104.72,104.81,104.68,104.78,7800.0,82.8529,82.9241,82.8212,82.9004,7800.0
2015-03-05 10:10:00,104.78,104.83,104.76,104.76,404600.0,82.9004,82.9399,82.8845,82.8845,404600.0
2015-03-05 10:20:00,104.74,104.85,104.74,104.84,5900.0,82.8687,82.9557,82.8687,82.9478,5900.0
2015-03-05 10:30:00,104.85,104.86,104.82,104.83,14200.0,82.9557,82.9637,82.932,82.9399,14200.0
2015-03-05 10:40:00,104.81,104.86,104.81,104.84,5900.0,82.9241,82.9637,82.9241,82.9478,5900.0
2015-03-05 10:50:00,104.84,104.84,104.8,104.84,12000.0,82.9478,82.9478,82.9162,82.9478,12000.0
2015-03-05 11:00:00,104.83,104.84,104.69,104.71,80800.0,82.9399,82.9478,82.8292,82.845,80800.0
2015-03-05 11:10:00,104.7,104.7,104.6,104.65,58600.0,82.8371,82.8371,82.7579,82.7975,58600.0
2015-03-05 11:20:00,104.65,104.68,104.64,104.67,27000.0,82.7975,82.8212,82.7896,82.8133,27000.0
2015-03-05 11:30:00,104.68,104.75,104.68,104.72,43800.0,82.8212,82.8766,82.8212,82.8529,43800.0
2015-03-05 11:40:00,104.73,104.76,104.72,104.74,4500.0,82.8608,82.8845,82.8529,82.8687,4500.0
2015-03-05 11:50:00,104.75,104.8,104.72,104.78,9900.0,82.8766,82.9162,82.8529,82.9004,9900.0
2015-03-05 12:00:00,104.78,104.78,104.74,104.77,8400.0,82.9004,82.9004,82.8687,82.8924,8400.0
2015-03-05 12:10:00,104.75,104.78,104.68,104.7,9200.0,82.8766,82.9004,82.8212,82.8371,9200.0
2015-03-05 12:20:00,104.69,104.69,104.63,104.63,13400.0,82.8292,82.8292,82.7817,82.7817,13400.0
2015-03-05 12:30:00,104.63,104.69,104.63,104.68,4400.0,82.7817,82.8292,82.7817,82.8212,4400.0
2015-03-05 12:40:00,104.68,104.69,104.63,104.63,15200.0,82.8212,82.8292,82.7817,82.7817,15200.0
2015-03-05 12:50:00,104.62,104.62,104.46,104.51,29900.0,82.7738,82.7738,82.6472,82.6867,29900.0
2015-03-05 13:00:00,104.5,104.58,104.49,104.57,5500.0,82.6788,82.7421,82.6709,82.7342,5500.0
2015-03-05 13:10:00,104.56,104.61,104.56,104.59,10000.0,82.7263,82.7659,82.7263,82.75,10000.0
2015-03-05 13:20:00,104.6,104.67,104.55,104.65,11500.0,82.7579,82.8133,82.7184,82.7975,11500.0
2015-03-05 13:30:00,104.64,104.68,104.61,104.68,146400.0,82.7896,82.8212,82.7659,82.8212,146400.0
2015-03-05 13:40:00,104.67,104.7,104.63,104.68,26200.0,82.8133,82.8371,82.7817,82.8212,26200.0
2015-03-05 13:50:00,104.68,104.71,104.68,104.71,59900.0,82.8212,82.845,82.8212,82.845,59900.0
2015-03-05 14:00:00,104.71,104.79,104.7,104.79,19300.0,82.845,82.9083,82.8371,82.9083,19300.0
2015-03-05 14:10:00,104.78,104.8,104.77,104.78,10400.0,82.9004,82.9162,82.8924,82.9004,10400.0
2015-03-05 14:20:00,104.78,104.79,104.73,104.75,11300.0,82.9004,82.9083,82.8608,82.8766,11300.0
2015-03-05 14:30:00,104.75,104.76,104.71,104.71,6900.0,82.8766,82.8845,82.845,82.845,6900.0
2015-03-05 14:40:00,104.72,104.75,104.69,104.71,19000.0,82.8529,82.8766,82.8292,82.845,19000.0
2015-03-05 14:50:00,104.72,104.85,104.72,104.79,17900.0,82.8529,82.9557,82.8529,82.9083,17900.0
2015-03-05 15:00:00,104.8,104.8,104.68,104.71,17500.0,82.9162,82.9162,82.8212,82.845,17500.0
2015-03-05 15:10:00,104.7,104.78,104.7,104.75,28800.0,82.8371,82.9004,82.8371,82.8766,28800.0
2015-03-05 15:20:00,104.76,104.81,104.75,104.81,46800.0,82.8845,82.9241,82.8766,82.9241,46800.0
2015-03-05 15:30:00,104.8,104.8,104.7,104.79,47900.0,82.9162,82.9162,82.8371,82.9083,47900.0
2015-03-05 15:40:00,104.78,104.84,104.76,104.79,65500.0,82.9004,82.9478,82.8845,82.9083,65500.0
2015-03-05 15:50:00,104.79,104.84,104.75,104.75,189300.0,82.9083,82.9478,82.8766,82.8766,189300.0
2015-03-06 09:30:00,104.17,104.36,104.08,104.31,106000.0,82.4177,82.5681,82.3465,82.5285,106000.0
2015-03-06 09:40:00,104.32,104.51,104.32,104.45,20300.0,82.5364,82.6867,82.5364,82.6393,20300.0
2015-03-06 09:50:00,104.44,104.52,104.33,104.47,27100.0,82.6314,82.6946,82.5443,82.6551,27100.0
2015-03-06 10:00:00,104.47,104.47,104.32,104.36,40300.0,82.6551,82.6551,82.5364,82.5681,40300.0
2015-03-06 10:10:00,104.36,104.44,104.21,104.3,32100.0,82.5681,82.6314,82.4494,82.5206,32100.0
2015-03-06 10:20:00,104.26,104.4,104.26,104.38,7300.0,82.4889,82.5997,82.4889,82.5839,7300.0
2015-03-06 10:30:00,104.36,104.38,104.27,104.32,49200.0,82.5681,82.5839,82.4969,82.5364,49200.0
2015-03-06 10:40:00,104.28,104.32,104.21,104.25,120800.0,82.5048,82.5364,82.4494,82.481,120800.0
2015-03-06 10:50:00,104.24,104.24,104.06,104.08,44700.0,82.4731,82.4731,82.3307,82.3465,44700.0
2015-03-06 11:00:00,104.08,104.09,103.88,103.89,27400.0,82.3465,82.3544,82.1883,82.1962,27400.0
2015-03-06 11:10:00,103.86,103.88,103.74,103.75,84100.0,82.1725,82.1883,82.0775,82.0854,84100.0
2015-03-06 11:20:00,103.78,103.84,103.73,103.79,34800.0,82.1092,82.1566,82.0696,82.1171,34800.0
2015-03-06 11:30:00,103.77,103.77,103.66,103.71,8300.0,82.1013,82.1013,82.0142,82.0538,8300.0
2015-03-06 11:40:00,103.72,103.73,103.55,103.57,7400.0,82.0617,82.0696,81.9272,81.943,7400.0
2015-03-06 11:50:00,103.6,103.7,103.57,103.7,41200.0,81.9668,82.0459,81.943,82.0459,41200.0
2015-03-06 12:00:00,103.69,103.75,103.68,103.75,41300.0,82.038,82.0854,82.0301,82.0854,41300.0
2015-03-06 12:10:00,103.75,103.75,103.5,103.51,23800.0,82.0854,82.0854,81.8876,81.8956,23800.0
2015-03-06 12:20:00,103.5,103.51,103.41,103.48,20100.0,81.8876,81.8956,81.8164,81.8718,20100.0
2015-03-06 12:30:00,103.49,103.63,103.45,103.63,11000.0,81.8797,81.9905,81.8481,81.9905,11000.0
2015-03-06 12:40:00,103.61,103.63,103.58,103.63,21800.0,81.9747,81.9905,81.9509,81.9905,21800.0
2015-03-06 12:50:00,103.63,103.64,103.45,103.52,18800.0,81.9905,81.9984,81.8481,81.9035,18800.0
2015-03-06 13:00:00,103.55,103.59,103.45,103.46,12500.0,81.9272,81.9588,81.8481,81.856,12500.0
2015-03-06 13:10:00,103.5,103.56,103.46,103.5,18800.0,81.8876,81.9351,81.856,81.8876,18800.0
2015-03-06 13:20:00,103.5,103.53,103.39,103.51,32700.0,81.8876,81.9114,81.8006,81.8956,32700.0
2015-03-06 13:30:00,103.5,103.5,103.34,103.35,18500.0,81.8876,81.8876,81.7611,81.769,18500.0
2015-03-06 13:40:00,103.36,103.39,103.27,103.37,22900.0,81.7769,81.8006,81.7057,81.7848,22900.0
2015-03-06 13:50:00,103.37,103.46,103.35,103.46,13100.0,81.7848,81.856,81.769,81.856,13100.0
2015-03-06 14:00:00,103.48,103.6,103.46,103.59,28100.0,81.8718,81.9668,81.856,81.9588,28100.0
2015-03-06 14:10:00,103.58,103.61,103.52,103.52,32500.0,81.9509,81.9747,81.9035,81.9035,32500.0
2015-03-06 14:20:00,103.5,103.5,103.3,103.36,104900.0,81.8876,81.8876,81.7294,81.7769,104900.0
2015-03-06 14:30:00,103.35,103.4,103.19,103.19,47900.0,81.769,81.8085,81.6424,81.6424,47900.0
2015-03-06 14:40:00,103.19,103.25,103.14,103.23,24400.0,81.6424,81.6898,81.6028,81.674,24400.0
2015-03-06 14:50:00,103.25,103.3,103.21,103.22,25400.0,81.6898,81.7294,81.6582,81.6661,25400.0
2015-03-06 15:00:00,103.2,103.48,103.2,103.39,15700.0,81.6503,81.8718,81.6503,81.8006,15700.0
2015-03-06 15:10:00,103.41,103.41,103.26,103.36,21600.0,81.8164,81.8164,81.6978,81.7769,21600.0
2015-03-06 15:20:00,103.37,103.44,103.25,103.25,43700.0,81.7848,81.8402,81.6898,81.6898,43700.0
2015-03-06 15:30:00,103.25,103.33,103.14,103.19,38100.0,81.6898,81.7531,81.6028,81.6424,38100.0
2015-03-06 15:40:00,103.16,103.21,103.07,103.17,50300.0,81.6186,81.6582,81.5474,81.6265,50300.0
2015-03-06 15:50:00,103.15,103.29,103.15,103.28,103600.0,81.6107,81.7215,81.6107,81.7136,103600.0
2015-03-09 09:30:00,103.41,103.54,103.38,103.49,30600.0,81.8164,81.9193,81.7927,81.8797,30600.0
2015-03-09 09:40:00,103.52,103.55,103.36,103.43,10900.0,81.9035,81.9272,81.7769,81.8323,10900.0
2015-03-09 09:50:00,103.45,103.49,103.36,103.49,20200.0,81.8481,81.8797,81.7769,81.8797,20200.0
2015-03-09 10:00:00,103.49,103.6,103.46,103.55,25600.0,81.8797,81.9668,81.856,81.9272,25600.0
2015-03-09 10:10:00,103.55,103.58,103.5,103.54,16400.0,81.9272,81.9509,81.8876,81.9193,16400.0
2015-03-09 10:20:00,103.55,103.62,103.48,103.54,7700.0,81.9272,81.9826,81.8718,81.9193,7700.0
2015-03-09 10:30:00,103.52,103.61,103.5,103.57,22900.0,81.9035,81.9747,81.8876,81.943,22900.0
2015-03-09 10:40:00,103.54,103.67,103.54,103.67,16500.0,81.9193,82.0221,81.9193,82.0221,16500.0
2015-03-09 10:50:00,103.67,103.7,103.63,103.63,25300.0,82.0221,82.0459,81.9905,81.9905,25300.0
2015-03-09 11:00:00,103.62,103.64,103.55,103.61,23600.0,81.9826,81.9984,81.9272,81.9747,23600.0
2015-03-09 11:10:00,103.59,103.65,103.56,103.62,16600.0,81.9588,82.0063,81.9351,81.9826,16600.0
2015-03-09 11:20:00,103.61,103.67,103.55,103.63,14400.0,81.9747,82.0221,81.9272,81.9905,14400.0
2015-03-09 11:30:00,103.63,103.67,103.61,103.62,63700.0,81.9905,82.0221,81.9747,81.9826,63700.0
2015-03-09 11:40:00,103.62,103.68,103.6,103.64,26800.0,81.9826,82.0301,81.9668,81.9984,26800.0
2015-03-09 11:50:00,103.64,103.64,103.54,103.57,39900.0,81.9984,81.9984,81.9193,81.943,39900.0
2015-03-09 12:00:00,103.59,103.61,103.48,103.5,20800.0,81.9588,81.9747,81.8718,81.8876,20800.0
2015-03-09 12:10:00,103.49,103.55,103.47,103.51,40000.0,81.8797,81.9272,81.8639,81.8956,40000.0
2015-03-09 12:20:00,103.52,103.57,103.51,103.55,23700.0,81.9035,81.943,81.8956,81.9272,23700.0
2015-03-09 12:30:00,103.54,103.62,103.53,103.6,19000.0,81.9193,81.9826,81.9114,81.9668,19000.0
2015-03-09 12:40:00,103.6,103.67,103.59,103.66,41200.0,81.9668,82.0221,81.9588,82.0142,41200.0
2015-03-09 12:50:00,103.65,103.71,103.65,103.69,19600.0,82.0063,82.0538,82.0063,82.038,19600.0
2015-03-09 13:00:00,103.7,103.7,103.64,103.66,29600.0,82.0459,82.0459,81.9984,82.0142,29600.0
2015-03-09 13:10:00,103.67,103.68,103.62,103.66,40500.0,82.0221,82.0301,81.9826,82.0142,40500.0
2015-03-09 13:20:00,103.64,103.75,103.63,103.74,28700.0,81.9984,82.0854,81.9905,82.0775,28700.0
2015-03-09 13:30:00,103.74,103.8,103.74,103.78,13400.0,82.0775,82.125,82.0775,82.1092,13400.0
2015-03-09 13:40:00,103.78,103.86,103.78,103.84,27100.0,82.1092,82.1725,82.1092,82.1566,27100.0
2015-03-09 13:50:00,103.85,103.87,103.79,103.79,16100.0,82.1646,82.1804,82.1171,82.1171,16100.0
2015-03-09 14:00:00,103.8,103.82,103.75,103.8,63100.0,82.125,82.1408,82.0854,82.125,63100.0
2015-03-09 14:10:00,103.8,103.8,103.75,103.75,154700.0,82.125,82.125,82.0854,82.0854,154700.0
2015-03-09 14:20:00,103.75,103.79,103.74,103.75,33600.0,82.0854,82.1171,82.0775,82.0854,33600.0
2015-03-09 14:30:00,103.74,103.75,103.69,103.72,68500.0,82.0775,82.0854,82.038,82.0617,68500.0
2015-03-09 14:40:00,103.72,103.82,103.7,103.81,35800.0,82.0617,82.1408,82.0459,82.1329,35800.0
2015-03-09 14:50:00,103.82,103.89,103.81,103.86,23300.0,82.1408,82.1962,82.1329,82.1725,23300.0
2015-03-09 15:00:00,103.85,103.87,103.8,103.86,32600.0,82.1646,82.1804,82.125,82.1725,32600.0
2015-03-09 15:10:00,103.87,103.88,103.8,103.8,22900.0,82.1804,82.1883,82.125,82.125,22900.0
2015-03-09 15:20:00,103.79,103.82,103.73,103.77,19200.0,82.1171,82.1408,82.0696,82.1013,19200.0
2015-03-09 15:30:00,103.78,103.85,103.76,103.77,24600.0,82.1092,82.1646,82.0933,82.1013,24600.0
2015-03-09 15:40:00,103.78,103.83,103.73,103.8,27700.0,82.1092,82.1487,82.0696,82.125,27700.0
2015-03-09 15:50:00,103.8,103.81,103.68,103.69,56400.0,82.125,82.1329,82.0301,82.038,56400.0
2015-03-10 09:30:00,102.93,102.93,102.7,102.71,58900.0,81.4367,81.4367,81.2547,81.2626,58900.0
2015-03-10 09:40:00,102.7,102.81,102.55,102.62,33200.0,81.2547,81.3417,81.136,81.1914,33200.0
2015-03-10 09:50:00,102.61,102.77,102.55,102.69,48900.0,81.1835,81.3101,81.136,81.2468,48900.0
2015-03-10 10:00:00,102.67,102.77,102.66,102.7,42900.0,81.231,81.3101,81.223,81.2547,42900.0
2015-03-10 10:10:00,102.7,102.7,102.46,102.55,71700.0,81.2547,81.2547,81.0648,81.136,71700.0
2015-03-10 10:20:00,102.57,102.63,102.47,102.58,350700.0,81.1518,81.1993,81.0727,81.1597,350700.0
2015-03-10 10:30:00,102.58,102.58,102.43,102.48,265400.0,81.1597,81.1597,81.0411,81.0806,265400.0
2015-03-10 10:40:00,102.46,102.56,102.45,102.56,39300.0,81.0648,81.1439,81.0569,81.1439,39300.0
2015-03-10 10:50:00,102.56,102.71,102.55,102.64,84500.0,81.1439,81.2626,81.136,81.2072,84500.0
2015-03-10 11:00:00,102.63,102.8,102.63,102.78,50900.0,81.1993,81.3338,81.1993,81.318,50900.0
2015-03-10 11:10:00,102.78,102.86,102.73,102.86,79400.0,81.318,81.3813,81.2784,81.3813,79400.0
2015-03-10 11:20:00,102.86,102.89,102.75,102.77,25500.0,81.3813,81.405,81.2943,81.3101,25500.0
2015-03-10 11:30:00,102.76,102.8,102.65,102.66,67800.0,81.3022,81.3338,81.2151,81.223,67800.0
2015-03-10 11:40:00,102.67,102.67,102.48,102.48,25900.0,81.231,81.231,81.0806,81.0806,25900.0
2015-03-10 11:50:00,102.48,102.53,102.37,102.37,45500.0,81.0806,81.1202,80.9936,80.9936,45500.0
2015-03-10 12:00:00,102.34,102.37,102.27,102.36,38600.0,80.9699,80.9936,80.9145,80.9857,38600.0
2015-03-10 12:10:00,102.37,102.47,102.37,102.42,20200.0,80.9936,81.0727,80.9936,81.0332,20200.0
2015-03-10 12:20:00,102.39,102.4,102.26,102.32,20500.0,81.0094,81.0173,80.9066,80.954,20500.0
2015-03-10 12:30:00,102.28,102.4,102.27,102.39,46200.0,80.9224,81.0173,80.9145,81.0094,46200.0
2015-03-10 12:40:00,102.39,102.46,102.34,102.38,16000.0,81.0094,81.0648,80.9699,81.0015,16000.0
2015-03-10 12:50:00,102.35,102.45,102.33,102.36,18600.0,80.9778,81.0569,80.962,80.9857,18600.0
2015-03-10 13:00:00,102.37,102.44,102.35,102.37,8000.0,80.9936,81.049,80.9778,80.9936,8000.0
2015-03-10 13:10:00,102.34,102.4,102.32,102.4,89900.0,80.9699,81.0173,80.954,81.0173,89900.0
2015-03-10 13:20:00,102.4,102.53,102.4,102.44,28000.0,81.0173,81.1202,81.0173,81.049,28000.0
2015-03-10 13:30:00,102.42,102.43,102.37,102.38,24800.0,81.0332,81.0411,80.9936,81.0015,24800.0
2015-03-10 13:40:00,102.36,102.45,102.34,102.42,17400.0,80.9857,81.0569,80.9699,81.0332,17400.0
2015-03-10 13:50:00,102.41,102.43,102.35,102.37,13900.0,81.0252,81.0411,80.9778,80.9936,13900.0
2015-03-10 14:00:00,102.37,102.47,102.36,102.47,39000.0,80.9936,81.0727,80.9857,81.0727,39000.0
2015-03-10 14:10:00,102.46,102.47,102.25,102.26,98200.0,81.0648,81.0727,80.8987,80.9066,98200.0
2015-03-10 14:20:00,102.24,102.25,102.18,102.19,33300.0,80.8907,80.8987,80.8433,80.8512,33300.0
2015-03-10 14:30:00,102.2,102.28,102.19,102.24,61600.0,80.8591,80.9224,80.8512,80.8907,61600.0
2015-03-10 14:40:00,102.23,102.32,102.17,102.22,60300.0,80.8828,80.954,80.8354,80.8749,60300.0
2015-03-10 14:50:00,102.24,102.29,102.16,102.18,23500.0,80.8907,80.9303,80.8275,80.8433,23500.0
2015-03-10 15:00:00,102.18,102.31,102.14,102.28,35900.0,80.8433,80.9461,80.8116,80.9224,35900.0
2015-03-10 15:10:00,102.29,102.37,102.21,102.34,80900.0,80.9303,80.9936,80.867,80.9699,80900.0
2015-03-10 15:20:00,102.36,102.41,102.23,102.26,97600.0,80.9857,81.0252,80.8828,80.9066,97600.0
2015-03-10 15:30:00,102.27,102.28,102.18,102.25,31700.0,80.9145,80.9224,80.8433,80.8987,31700.0
2015-03-10 15:40:00,102.24,102.32,102.2,102.26,20500.0,80.8907,80.954,80.8591,80.9066,20500.0
2015-03-10 15:50:00,102.25,102.25,102.02,102.04,54900.0,80.8987,80.8987,80.7167,80.7325,54900.0
2015-03-11 09:30:00,102.29,102.32,102.18,102.25,114400.0,80.9303,80.954,80.8433,80.8987,114400.0
2015-03-11 09:40:00,102.22,102.41,102.2,102.33,71300.0,80.8749,81.0252,80.8591,80.962,71300.0
2015-03-11 09:50:00,102.34,102.38,102.21,102.23,7700.0,80.9699,81.0015,80.867,80.8828,7700.0
2015-03-11 10:00:00,102.27,102.37,102.24,102.35,5500.0,80.9145,80.9936,80.8907,80.9778,5500.0
2015-03-11 10:10:00,102.33,102.35,102.19,102.19,15300.0,80.962,80.9778,80.8512,80.8512,15300.0
2015-03-11 10:20:00,102.2,102.29,102.19,102.28,377200.0,80.8591,80.9303,80.8512,80.9224,377200.0
2015-03-11 10:30:00,102.28,102.29,102.03,102.04,18100.0,80.9224,80.9303,80.7246,80.7325,18100.0
2015-03-11 10:40:00,102.06,102.08,101.93,102.0,42100.0,80.7483,80.7642,80.6455,80.7009,42100.0
2015-03-11 10:50:00,102.01,102.11,101.98,102.06,35300.0,80.7088,80.7879,80.685,80.7483,35300.0
2015-03-11 11:00:00,102.07,102.13,102.02,102.04,26700.0,80.7562,80.8037,80.7167,80.7325,26700.0
2015-03-11 11:10:00,102.05,102.2,102.05,102.19,23900.0,80.7404,80.8591,80.7404,80.8512,23900.0
2015-03-11 11:20:00,102.17,102.27,102.12,102.27,53800.0,80.8354,80.9145,80.7958,80.9145,53800.0
2015-03-11 11:30:00,102.26,102.31,102.22,102.22,43500.0,80.9066,80.9461,80.8749,80.8749,43500.0
2015-03-11 11:40:00,102.2,102.25,102.2,102.23,50300.0,80.8591,80.8987,80.8591,80.8828,50300.0
2015-03-11 11:50:00,102.23,102.25,102.17,102.23,30400.0,80.8828,80.8987,80.8354,80.8828,30400.0
2015-03-11 12:00:00,102.24,102.28,102.16,102.18,41300.0,80.8907,80.9224,80.8275,80.8433,41300.0
2015-03-11 12:10:00,102.21,102.34,102.19,102.32,82800.0,80.867,80.9699,80.8512,80.954,82800.0
2015-03-11 12:20:00,102.31,102.32,102.14,102.19,19400.0,80.9461,80.954,80.8116,80.8512,19400.0
2015-03-11 12:30:00,102.2,102.31,102.17,102.31,75500.0,80.8591,80.9461,80.8354,80.9461,75500.0
2015-03-11 12:40:00,102.31,102.34,102.26,102.28,13300.0,80.9461,80.9699,80.9066,80.9224,13300.0
2015-03-11 12:50:00,102.3,102.35,102.28,102.31,17700.0,80.9382,80.9778,80.9224,80.9461,17700.0
2015-03-11 13:00:00,102.3,102.35,102.28,102.35,7700.0,80.9382,80.9778,80.9224,80.9778,7700.0
2015-03-11 13:10:00,102.34,102.38,102.3,102.31,11100.0,80.9699,81.0015,80.9382,80.9461,11100.0
2015-03-11 13:20:00,102.32,102.34,102.27,102.33,51500.0,80.954,80.9699,80.9145,80.962,51500.0
2015-03-11 13:30:00,102.33,102.33,102.17,102.23,33400.0,80.962,80.962,80.8354,80.8828,33400.0
2015-03-11 13:40:00,102.22,102.23,102.01,102.01,24000.0,80.8749,80.8828,80.7088,80.7088,24000.0
2015-03-11 13:50:00,102.01,102.17,102.0,102.16,21800.0,80.7088,80.8354,80.7009,80.8275,21800.0
2015-03-11 14:00:00,102.13,102.26,102.12,102.24,29600.0,80.8037,80.9066,80.7958,80.8907,29600.0
2015-03-11 14:10:00,102.24,102.37,102.2,102.34,112900.0,80.8907,80.9936,80.8591,80.9699,112900.0
2015-03-11 14:20:00,102.34,102.36,102.26,102.3,31600.0,80.9699,80.9857,80.9066,80.9382,31600.0
2015-03-11 14:30:00,102.3,102.36,102.25,102.35,65400.0,80.9382,80.9857,80.8987,80.9778,65400.0
2015-03-11 14:40:00,102.36,102.36,102.23,102.31,41200.0,80.9857,80.9857,80.8828,80.9461,41200.0
2015-03-11 14:50:00,102.33,102.41,102.32,102.39,10300.0,80.962,81.0252,80.954,81.0094,10300.0
2015-03-11 15:00:00,102.37,102.37,102.29,102.3,16100.0,80.9936,80.9936,80.9303,80.9382,16100.0
2015-03-11 15:10:00,102.28,102.3,102.21,102.26,9200.0,80.9224,80.9382,80.867,80.9066,9200.0
2015-03-11 15:20:00,102.26,102.26,102.13,102.14,21100.0,80.9066,80.9066,80.8037,80.8116,21100.0
2015-03-11 15:30:00,102.14,102.14,102.04,102.07,39400.0,80.8116,80.8116,80.7325,80.7562,39400.0
2015-03-11 15:40:00,102.09,102.16,102.04,102.09,66100.0,80.7721,80.8275,80.7325,80.7721,66100.0
2015-03-11 15:50:00,102.08,102.2,102.06,102.13,41500.0,80.7642,80.8591,80.7483,80.8037,41500.0
2015-03-12 09:30:00,102.68,102.87,102.42,102.82,138900.0,81.2389,81.3892,81.0332,81.3496,138900.0
2015-03-12 09:40:00,102.84,103.09,102.84,103.09,233400.0,81.3655,81.5633,81.3655,81.5633,233400.0
2015-03-12 09:50:00,103.1,103.11,102.98,102.99,23100.0,81.5712,81.5791,81.4762,81.4841,23100.0
2015-03-12 10:00:00,103.0,103.04,102.88,102.93,20100.0,81.492,81.5237,81.3971,81.4367,20100.0
2015-03-12 10:10:00,102.96,103.01,102.89,102.9,9800.0,81.4604,81.5,81.405,81.4129,9800.0
2015-03-12 10:20:00,102.92,103.04,102.9,102.98,367200.0,81.4288,81.5237,81.4129,81.4762,367200.0
2015-03-12 10:30:00,102.98,103.02,102.95,102.96,38600.0,81.4762,81.5079,81.4525,81.4604,38600.0
2015-03-12 10:40:00,102.96,103.0,102.84,102.87,64000.0,81.4604,81.492,81.3655,81.3892,64000.0
2015-03-12 10:50:00,102.87,103.0,102.87,102.95,33200.0,81.3892,81.492,81.3892,81.4525,33200.0
2015-03-12 11:00:00,102.96,102.98,102.92,102.95,7500.0,81.4604,81.4762,81.4288,81.4525,7500.0
2015-03-12 11:10:00,102.95,103.12,102.95,103.12,67600.0,81.4525,81.587,81.4525,81.587,67600.0
2015-03-12 11:20:00,103.11,103.16,103.09,103.13,29700.0,81.5791,81.6186,81.5633,81.5949,29700.0
2015-03-12 11:30:00,103.15,103.16,103.07,103.08,10500.0,81.6107,81.6186,81.5474,81.5553,10500.0
2015-03-12 11:40:00,103.08,103.08,103.04,103.05,6900.0,81.5553,81.5553,81.5237,81.5316,6900.0
2015-03-12 11:50:00,103.05,103.09,103.03,103.04,21000.0,81.5316,81.5633,81.5158,81.5237,21000.0
2015-03-12 12:00:00,103.04,103.04,102.98,102.99,13400.0,81.5237,81.5237,81.4762,81.4841,13400.0
2015-03-12 12:10:00,102.98,103.02,102.98,103.0,148200.0,81.4762,81.5079,81.4762,81.492,148200.0
2015-03-12 12:20:00,103.01,103.03,102.96,103.03,17900.0,81.5,81.5158,81.4604,81.5158,17900.0
2015-03-12 12:30:00,103.02,103.05,102.98,102.99,13100.0,81.5079,81.5316,81.4762,81.4841,13100.0
2015-03-12 12:40:00,102.98,102.99,102.93,102.98,5400.0,81.4762,81.4841,81.4367,81.4762,5400.0
2015-03-12 12:50:00,102.98,103.04,102.97,103.03,12300.0,81.4762,81.5237,81.4683,81.5158,12300.0
2015-03-12 13:00:00,103.03,103.11,103.0,103.11,15300.0,81.5158,81.5791,81.492,81.5791,15300.0
2015-03-12 13:10:00,103.1,103.13,103.08,103.13,34800.0,81.5712,81.5949,81.5553,81.5949,34800.0
2015-03-12 13:20:00,103.11,103.12,103.05,103.07,53600.0,81.5791,81.587,81.5316,81.5474,53600.0
2015-03-12 13:30:00,103.06,103.09,103.01,103.08,17000.0,81.5395,81.5633,81.5,81.5553,17000.0
2015-03-12 13:40:00,103.06,103.11,103.04,103.08,10100.0,81.5395,81.5791,81.5237,81.5553,10100.0
2015-03-12 13:50:00,103.07,103.13,103.06,103.08,8100.0,81.5474,81.5949,81.5395,81.5553,8100.0
2015-03-12 14:00:00,103.07,103.08,103.02,103.07,7600.0,81.5474,81.5553,81.5079,81.5474,7600.0
2015-03-12 14:10:00,103.07,103.1,103.06,103.1,15100.0,81.5474,81.5712,81.5395,81.5712,15100.0
2015-03-12 14:20:00,103.09,103.11,103.07,103.09,30400.0,81.5633,81.5791,81.5474,81.5633,30400.0
2015-03-12 14:30:00,103.1,103.12,103.06,103.09,20300.0,81.5712,81.587,81.5395,81.5633,20300.0
2015-03-12 14:40:00,103.09,103.12,103.03,103.11,38200.0,81.5633,81.587,81.5158,81.5791,38200.0
2015-03-12 14:50:00,103.1,103.25,103.1,103.23,37500.0,81.5712,81.6898,81.5712,81.674,37500.0
2015-03-12 15:00:00,103.24,103.36,103.24,103.33,29700.0,81.6819,81.7769,81.6819,81.7531,29700.0
2015-03-12 15:10:00,103.33,103.37,103.31,103.32,134400.0,81.7531,81.7848,81.7373,81.7452,134400.0
2015-03-12 15:20:00,103.33,103.36,103.31,103.34,26300.0,81.7531,81.7769,81.7373,81.7611,26300.0
2015-03-12 15:30:00,103.34,103.37,103.28,103.35,39100.0,81.7611,81.7848,81.7136,81.769,39100.0
2015-03-12 15:40:00,103.35,103.39,103.32,103.38,28500.0,81.769,81.8006,81.7452,81.7927,28500.0
2015-03-12 15:50:00,103.38,103.39,103.35,103.36,29200.0,81.7927,81.8006,81.769,81.7769,29200.0
2015-03-13 09:30:00,103.13,103.2,102.89,103.06,31300.0,81.5949,81.6503,81.405,81.5395,31300.0
2015-03-13 09:40:00,102.97,103.15,102.87,103.13,91900.0,81.4683,81.6107,81.3892,81.5949,91900.0
2015-03-13 09:50:00,103.13,103.16,102.95,102.95,60000.0,81.5949,81.6186,81.4525,81.4525,60000.0
2015-03-13 10:00:00,102.93,103.0,102.7,102.72,10900.0,81.4367,81.492,81.2547,81.2705,10900.0
2015-03-13 10:10:00,102.69,102.91,102.68,102.87,57200.0,81.2468,81.4208,81.2389,81.3892,57200.0
2015-03-13 10:20:00,102.88,102.89,102.66,102.69,12300.0,81.3971,81.405,81.223,81.2468,12300.0
2015-03-13 10:30:00,102.7,102.8,102.64,102.79,17000.0,81.2547,81.3338,81.2072,81.3259,17000.0
2015-03-13 10:40:00,102.79,102.86,102.65,102.66,31000.0,81.3259,81.3813,81.2151,81.223,31000.0
2015-03-13 10:50:00,102.62,102.62,102.37,102.37,61900.0,81.1914,81.1914,80.9936,80.9936,61900.0
2015-03-13 11:00:00,102.35,102.43,102.32,102.4,15500.0,80.9778,81.0411,80.954,81.0173,15500.0
2015-03-13 11:10:00,102.44,102.54,102.38,102.39,7600.0,81.049,81.1281,81.0015,81.0094,7600.0
2015-03-13 11:20:00,102.37,102.39,102.17,102.19,13800.0,80.9936,81.0094,80.8354,80.8512,13800.0
2015-03-13 11:30:00,102.17,102.21,102.06,102.16,46000.0,80.8354,80.867,80.7483,80.8275,46000.0
2015-03-13 11:40:00,102.2,102.21,102.03,102.1,24900.0,80.8591,80.867,80.7246,80.78,24900.0
2015-03-13 11:50:00,102.12,102.29,102.1,102.28,10700.0,80.7958,80.9303,80.78,80.9224,10700.0
2015-03-13 12:00:00,102.26,102.32,102.15,102.31,78500.0,80.9066,80.954,80.8195,80.9461,78500.0
2015-03-13 12:10:00,102.3,102.34,102.2,102.25,13000.0,80.9382,80.9699,80.8591,80.8987,13000.0
2015-03-13 12:20:00,102.27,102.37,102.27,102.35,35400.0,80.9145,80.9936,80.9145,80.9778,35400.0
2015-03-13 12:30:00,102.34,102.52,102.34,102.47,13200.0,80.9699,81.1123,80.9699,81.0727,13200.0
2015-03-13 12:40:00,102.47,102.54,102.41,102.44,341700.0,81.0727,81.1281,81.0252,81.049,341700.0
2015-03-13 12:50:00,102.47,102.5,102.39,102.48,7200.0,81.0727,81.0965,81.0094,81.0806,7200.0
2015-03-13 13:00:00,102.47,102.49,102.37,102.41,30200.0,81.0727,81.0885,80.9936,81.0252,30200.0
2015-03-13 13:10:00,102.41,102.43,102.32,102.38,20000.0,81.0252,81.0411,80.954,81.0015,20000.0
2015-03-13 13:20:00,102.37,102.39,102.22,102.22,21600.0,80.9936,81.0094,80.8749,80.8749,21600.0
2015-03-13 13:30:00,102.23,102.31,102.21,102.31,59900.0,80.8828,80.9461,80.867,80.9461,59900.0
2015-03-13 13:40:00,102.35,102.41,102.33,102.39,28800.0,80.9778,81.0252,80.962,81.0094,28800.0
2015-03-13 13:50:00,102.4,102.45,102.37,102.4,25200.0,81.0173,81.0569,80.9936,81.0173,25200.0
2015-03-13 14:00:00,102.4,102.4,102.31,102.35,27500.0,81.0173,81.0173,80.9461,80.9778,27500.0
2015-03-13 14:10:00,102.32,102.39,102.27,102.35,18600.0,80.954,81.0094,80.9145,80.9778,18600.0
2015-03-13 14:20:00,102.35,102.37,102.28,102.37,44200.0,80.9778,80.9936,80.9224,80.9936,44200.0
2015-03-13 14:30:00,102.39,102.4,102.28,102.29,11100.0,81.0094,81.0173,80.9224,80.9303,11100.0
2015-03-13 14:40:00,102.28,102.31,102.19,102.25,25700.0,80.9224,80.9461,80.8512,80.8987,25700.0
2015-03-13 14:50:00,102.28,102.37,102.23,102.36,11300.0,80.9224,80.9936,80.8828,80.9857,11300.0
2015-03-13 15:00:00,102.39,102.42,102.32,102.35,10900.0,81.0094,81.0332,80.954,80.9778,10900.0
2015-03-13 15:10:00,102.38,102.5,102.35,102.44,37900.0,81.0015,81.0965,80.9778,81.049,37900.0
2015-03-13 15:20:00,102.43,102.6,102.4,102.6,12600.0,81.0411,81.1756,81.0173,81.1756,12600.0
2015-03-13 15:30:00,102.59,102.62,102.49,102.59,115900.0,81.1677,81.1914,81.0885,81.1677,115900.0
2015-03-13 15:40:00,102.59,102.78,102.59,102.68,78800.0,81.1677,81.318,81.1677,81.2389,78800.0
2015-03-13 15:50:00,102.68,102.92,102.68,102.78,39600.0,81.2389,81.4288,81.2389,81.318,39600.0
2015-03-16 09:30:00,103.27,103.46,103.2,103.39,51600.0,81.7057,81.856,81.6503,81.8006,51600.0
2015-03-16 09:40:00,103.39,103.54,103.32,103.5,16400.0,81.8006,81.9193,81.7452,81.8876,16400.0
2015-03-16 09:50:00,103.51,103.69,103.51,103.65,14500.0,81.8956,82.038,81.8956,82.0063,14500.0
2015-03-16 10:00:00,103.68,103.73,103.65,103.7,17900.0,82.0301,82.0696,82.0063,82.0459,17900.0
2015-03-16 10:10:00,103.71,103.75,103.68,103.74,22300.0,82.0538,82.0854,82.0301,82.0775,22300.0
2015-03-16 10:20:00,103.75,103.78,103.65,103.66,23100.0,82.0854,82.1092,82.0063,82.0142,23100.0
2015-03-16 10:30:00,103.68,103.68,103.59,103.59,12600.0,82.0301,82.0301,81.9588,81.9588,12600.0
2015-03-16 10:40:00,103.61,103.65,103.58,103.61,7100.0,81.9747,82.0063,81.9509,81.9747,7100.0
2015-03-16 10:50:00,103.61,103.65,103.61,103.64,33800.0,81.9747,82.0063,81.9747,81.9984,33800.0
2015-03-16 11:00:00,103.64,103.71,103.62,103.67,6700.0,81.9984,82.0538,81.9826,82.0221,6700.0
2015-03-16 11:10:00,103.68,103.76,103.68,103.71,22600.0,82.0301,82.0933,82.0301,82.0538,22600.0
2015-03-16 11:20:00,103.73,103.83,103.71,103.72,18000.0,82.0696,82.1487,82.0538,82.0617,18000.0
2015-03-16 11:30:00,103.73,103.77,103.7,103.7,9700.0,82.0696,82.1013,82.0459,82.0459,9700.0
2015-03-16 11:40:00,103.71,103.8,103.71,103.8,16700.0,82.0538,82.125,82.0538,82.125,16700.0
2015-03-16 11:50:00,103.81,103.87,103.8,103.83,17000.0,82.1329,82.1804,82.125,82.1487,17000.0
2015-03-16 12:00:00,103.84,103.84,103.81,103.81,2900.0,82.1566,82.1566,82.1329,82.1329,2900.0
2015-03-16 12:10:00,103.82,103.82,103.74,103.74,17200.0,82.1408,82.1408,82.0775,82.0775,17200.0
2015-03-16 12:20:00,103.74,103.77,103.71,103.77,5200.0,82.0775,82.1013,82.0538,82.1013,5200.0
2015-03-16 12:30:00,103.74,103.79,103.72,103.78,6200.0,82.0775,82.1171,82.0617,82.1092,6200.0
2015-03-16 12:40:00,103.79,103.82,103.74,103.74,62800.0,82.1171,82.1408,82.0775,82.0775,62800.0
2015-03-16 12:50:00,103.78,103.82,103.77,103.8,3500.0,82.1092,82.1408,82.1013,82.125,3500.0
2015-03-16 13:00:00,103.78,103.78,103.66,103.7,9900.0,82.1092,82.1092,82.0142,82.0459,9900.0
2015-03-16 13:10:00,103.69,103.78,103.68,103.77,10700.0,82.038,82.1092,82.0301,82.1013,10700.0
2015-03-16 13:20:00,103.77,103.8,103.75,103.78,8800.0,82.1013,82.125,82.0854,82.1092,8800.0
2015-03-16 13:30:00,103.79,103.84,103.76,103.84,21000.0,82.1171,82.1566,82.0933,82.1566,21000.0
2015-03-16 13:40:00,103.86,103.91,103.84,103.88,18800.0,82.1725,82.212,82.1566,82.1883,18800.0
2015-03-16 13:50:00,103.88,103.91,103.86,103.86,12700.0,82.1883,82.212,82.1725,82.1725,12700.0
2015-03-16 14:00:00,103.86,103.88,103.82,103.88,65700.0,82.1725,82.1883,82.1408,82.1883,65700.0
2015-03-16 14:10:00,103.88,103.88,103.82,103.87,120700.0,82.1883,82.1883,82.1408,82.1804,120700.0
2015-03-16 14:20:00,103.88,103.96,103.88,103.94,74200.0,82.1883,82.2516,82.1883,82.2358,74200.0
2015-03-16 14:30:00,103.95,103.99,103.92,103.93,21600.0,82.2437,82.2753,82.2199,82.2278,21600.0
2015-03-16 14:40:00,103.94,104.07,103.94,104.03,16700.0,82.2358,82.3386,82.2358,82.307,16700.0
2015-03-16 14:50:00,104.02,104.06,104.0,104.04,10700.0,82.2991,82.3307,82.2832,82.3149,10700.0
2015-03-16 15:00:00,104.08,104.12,104.04,104.05,23300.0,82.3465,82.3782,82.3149,82.3228,23300.0
2015-03-16 15:10:00,104.04,104.07,104.02,104.02,77800.0,82.3149,82.3386,82.2991,82.2991,77800.0
2015-03-16 15:20:00,104.02,104.03,103.96,104.01,64700.0,82.2991,82.307,82.2516,82.2911,64700.0
2015-03-16 15:30:00,104.03,104.06,103.97,103.97,25100.0,82.307,82.3307,82.2595,82.2595,25100.0
2015-03-16 15:40:00,103.98,104.05,103.97,104.03,30300.0,82.2674,82.3228,82.2595,82.307,30300.0
2015-03-16 15:50:00,104.04,104.09,103.98,104.08,46200.0,82.3149,82.3544,82.2674,82.3465,46200.0
2015-03-17 09:30:00,103.78,103.8,103.47,103.65,41800.0,82.1092,82.125,81.8639,82.0063,41800.0
2015-03-17 09:40:00,103.65,103.65,103.45,103.45,5900.0,82.0063,82.0063,81.8481,81.8481,5900.0
2015-03-17 09:50:00,103.39,103.47,103.32,103.45,12200.0,81.8006,81.8639,81.7452,81.8481,12200.0
2015-03-17 10:00:00,103.46,103.49,103.4,103.45,10900.0,81.856,81.8797,81.8085,81.8481,10900.0
2015-03-17 10:10:00,103.44,103.54,103.43,103.51,21200.0,81.8402,81.9193,81.8323,81.8956,21200.0
2015-03-17 10:20:00,103.55,103.55,103.48,103.53,13200.0,81.9272,81.9272,81.8718,81.9114,13200.0
2015-03-17 10:30:00,103.57,103.63,103.48,103.59,6600.0,81.943,81.9905,81.8718,81.9588,6600.0
2015-03-17 10:40:00,103.57,103.58,103.51,103.57,5100.0,81.943,81.9509,81.8956,81.943,5100.0
2015-03-17 10:50:00,103.56,103.62,103.5,103.53,18700.0,81.9351,81.9826,81.8876,81.9114,18700.0
2015-03-17 11:00:00,103.51,103.52,103.34,103.42,56300.0,81.8956,81.9035,81.7611,81.8243,56300.0
2015-03-17 11:10:00,103.41,103.42,103.27,103.27,97400.0,81.8164,81.8243,81.7057,81.7057,97400.0
2015-03-17 11:20:00,103.28,103.39,103.26,103.39,22900.0,81.7136,81.8006,81.6978,81.8006,22900.0
2015-03-17 11:30:00,103.37,103.41,103.32,103.34,36400.0,81.7848,81.8164,81.7452,81.7611,36400.0
2015-03-17 11:40:00,103.34,103.4,103.3,103.36,332400.0,81.7611,81.8085,81.7294,81.7769,332400.0
2015-03-17 11:50:00,103.36,103.45,103.33,103.45,20300.0,81.7769,81.8481,81.7531,81.8481,20300.0
2015-03-17 12:00:00,103.45,103.46,103.34,103.36,36700.0,81.8481,81.856,81.7611,81.7769,36700.0
2015-03-17 12:10:00,103.37,103.38,103.28,103.38,8900.0,81.7848,81.7927,81.7136,81.7927,8900.0
2015-03-17 12:20:00,103.38,103.49,103.38,103.47,31000.0,81.7927,81.8797,81.7927,81.8639,31000.0
2015-03-17 12:30:00,103.47,103.55,103.42,103.55,25400.0,81.8639,81.9272,81.8243,81.9272,25400.0
2015-03-17 12:40:00,103.53,103.6,103.52,103.55,20400.0,81.9114,81.9668,81.9035,81.9272,20400.0
2015-03-17 12:50:00,103.55,103.65,103.55,103.64,11200.0,81.9272,82.0063,81.9272,81.9984,11200.0
2015-03-17 13:00:00,103.64,103.7,103.59,103.69,26300.0,81.9984,82.0459,81.9588,82.038,26300.0
2015-03-17 13:10:00,103.69,103.75,103.67,103.71,26400.0,82.038,82.0854,82.0221,82.0538,26400.0
2015-03-17 13:20:00,103.7,103.7,103.67,103.67,19900.0,82.0459,82.0459,82.0221,82.0221,19900.0
2015-03-17 13:30:00,103.67,103.7,103.63,103.65,27700.0,82.0221,82.0459,81.9905,82.0063,27700.0
2015-03-17 13:40:00,103.64,103.67,103.62,103.63,56800.0,81.9984,82.0221,81.9826,81.9905,56800.0
2015-03-17 13:50:00,103.64,103.77,103.63,103.76,98100.0,81.9984,82.1013,81.9905,82.0933,98100.0
2015-03-17 14:00:00,103.75,103.83,103.7,103.71,28500.0,82.0854,82.1487,82.0459,82.0538,28500.0
2015-03-17 14:10:00,103.72,103.74,103.64,103.68,7500.0,82.0617,82.0775,81.9984,82.0301,7500.0
2015-03-17 14:20:00,103.69,103.69,103.6,103.61,12300.0,82.038,82.038,81.9668,81.9747,12300.0
2015-03-17 14:30:00,103.61,103.64,103.56,103.61,17000.0,81.9747,81.9984,81.9351,81.9747,17000.0
2015-03-17 14:40:00,103.61,103.66,103.59,103.62,16700.0,81.9747,82.0142,81.9588,81.9826,16700.0
2015-03-17 14:50:00,103.58,103.72,103.56,103.71,83100.0,81.9509,82.0617,81.9351,82.0538,83100.0
2015-03-17 15:00:00,103.72,103.78,103.7,103.77,46400.0,82.0617,82.1092,82.0459,82.1013,46400.0
2015-03-17 15:10:00,103.78,103.85,103.77,103.84,38900.0,82.1092,82.1646,82.1013,82.1566,38900.0
2015-03-17 15:20:00,103.83,103.87,103.8,103.86,19700.0,82.1487,82.1804,82.125,82.1725,19700.0
2015-03-17 15:30:00,103.86,103.91,103.82,103.83,52100.0,82.1725,82.212,82.1408,82.1487,52100.0
2015-03-17 15:40:00,103.82,103.83,103.74,103.82,72100.0,82.1408,82.1487,82.0775,82.1408,72100.0
2015-03-17 15:50:00,103.83,103.84,103.69,103.71,324000.0,82.1487,82.1566,82.038,82.0538,324000.0
2015-03-18 09:30:00,103.3,103.52,103.3,103.51,242800.0,81.7294,81.9035,81.7294,81.8956,242800.0
2015-03-18 09:40:00,103.49,103.49,103.36,103.4,43400.0,81.8797,81.8797,81.7769,81.8085,43400.0
2015-03-18 09:50:00,103.38,103.4,103.31,103.35,5100.0,81.7927,81.8085,81.7373,81.769,5100.0
2015-03-18 10:00:00,103.37,103.53,103.37,103.53,24700.0,81.7848,81.9114,81.7848,81.9114,24700.0
2015-03-18 10:10:00,103.52,103.59,103.5,103.57,14800.0,81.9035,81.9588,81.8876,81.943,14800.0
2015-03-18 10:20:00,103.57,103.62,103.54,103.56,10300.0,81.943,81.9826,81.9193,81.9351,10300.0
2015-03-18 10:30:00,103.57,103.59,103.44,103.5,13100.0,81.943,81.9588,81.8402,81.8876,13100.0
2015-03-18 10:40:00,103.5,103.59,103.47,103.57,7800.0,81.8876,81.9588,81.8639,81.943,7800.0
2015-03-18 10:50:00,103.56,103.59,103.53,103.56,3500.0,81.9351,81.9588,81.9114,81.9351,3500.0
2015-03-18 11:00:00,103.57,103.6,103.53,103.57,15100.0,81.943,81.9668,81.9114,81.943,15100.0
2015-03-18 11:10:00,103.56,103.56,103.46,103.47,7000.0,81.9351,81.9351,81.856,81.8639,7000.0
2015-03-18 11:20:00,103.45,103.47,103.39,103.4,43700.0,81.8481,81.8639,81.8006,81.8085,43700.0
2015-03-18 11:30:00,103.4,103.47,103.4,103.47,15800.0,81.8085,81.8639,81.8085,81.8639,15800.0
2015-03-18 11:40:00,103.47,103.54,103.45,103.45,13900.0,81.8639,81.9193,81.8481,81.8481,13900.0
2015-03-18 11:50:00,103.47,103.53,103.44,103.51,19800.0,81.8639,81.9114,81.8402,81.8956,19800.0
2015-03-18 12:00:00,103.51,103.55,103.46,103.52,8700.0,81.8956,81.9272,81.856,81.9035,8700.0
2015-03-18 12:10:00,103.52,103.52,103.46,103.46,13300.0,81.9035,81.9035,81.856,81.856,13300.0
2015-03-18 12:20:00,103.45,103.48,103.39,103.47,15300.0,81.8481,81.8718,81.8006,81.8639,15300.0
2015-03-18 12:30:00,103.47,103.56,103.45,103.56,11300.0,81.8639,81.9351,81.8481,81.9351,11300.0
2015-03-18 12:40:00,103.55,103.56,103.47,103.47,19000.0,81.9272,81.9351,81.8639,81.8639,19000.0
2015-03-18 12:50:00,103.48,103.49,103.42,103.43,37100.0,81.8718,81.8797,81.8243,81.8323,37100.0
2015-03-18 13:00:00,103.42,103.46,103.34,103.4,25900.0,81.8243,81.856,81.7611,81.8085,25900.0
2015-03-18 13:10:00,103.4,103.46,103.39,103.45,9700.0,81.8085,81.856,81.8006,81.8481,9700.0
2015-03-18 13:20:00,103.45,103.48,103.4,103.4,27300.0,81.8481,81.8718,81.8085,81.8085,27300.0
2015-03-18 13:30:00,103.4,103.43,103.26,103.27,46300.0,81.8085,81.8323,81.6978,81.7057,46300.0
2015-03-18 13:40:00,103.28,103.34,103.24,103.33,34000.0,81.7136,81.7611,81.6819,81.7531,34000.0
2015-03-18 13:50:00,103.33,103.57,103.33,103.57,16600.0,81.7531,81.943,81.7531,81.943,16600.0
2015-03-18 14:00:00,103.58,104.58,103.58,104.5,59600.0,81.9509,82.7421,81.9509,82.6788,59600.0
2015-03-18 14:10:00,104.45,104.83,104.39,104.82,46600.0,82.6393,82.9399,82.5918,82.932,46600.0
2015-03-18 14:20:00,104.77,104.8,104.6,104.74,104300.0,82.8924,82.9162,82.7579,82.8687,104300.0
2015-03-18 14:30:00,104.73,105.0,104.71,104.91,169500.0,82.8608,83.0744,82.845,83.0032,169500.0
2015-03-18 14:40:00,104.94,105.03,104.75,104.82,48700.0,83.0269,83.0982,82.8766,82.932,48700.0
2015-03-18 14:50:00,104.82,104.93,104.76,104.89,70800.0,82.932,83.019,82.8845,82.9874,70800.0
2015-03-18 15:00:00,104.88,105.23,104.85,105.18,76900.0,82.9795,83.2564,82.9557,83.2168,76900.0
2015-03-18 15:10:00,105.2,105.45,105.18,105.39,35500.0,83.2327,83.4305,83.2168,83.383,35500.0
2015-03-18 15:20:00,105.38,105.39,105.13,105.13,14400.0,83.3751,83.383,83.1773,83.1773,14400.0
2015-03-18 15:30:00,105.14,105.18,104.98,105.03,39900.0,83.1852,83.2168,83.0586,83.0982,39900.0
2015-03-18 15:40:00,105.03,105.04,104.92,104.92,74000.0,83.0982,83.1061,83.0111,83.0111,74000.0
2015-03-18 15:50:00,104.91,105.1,104.89,105.07,241200.0,83.0032,83.1535,82.9874,83.1298,241200.0
2015-03-19 09:30:00,104.76,104.9,104.44,104.55,75400.0,82.8845,82.9953,82.6314,82.7184,75400.0
2015-03-19 09:40:00,104.48,104.52,104.39,104.44,13100.0,82.663,82.6946,82.5918,82.6314,13100.0
2015-03-19 09:50:00,104.44,104.62,104.44,104.61,18000.0,82.6314,82.7738,82.6314,82.7659,18000.0
2015-03-19 10:00:00,104.64,104.64,104.58,104.62,6100.0,82.7896,82.7896,82.7421,82.7738,6100.0
2015-03-19 10:10:00,104.6,104.77,104.56,104.71,14400.0,82.7579,82.8924,82.7263,82.845,14400.0
2015-03-19 10:20:00,104.72,104.76,104.6,104.63,14900.0,82.8529,82.8845,82.7579,82.7817,14900.0
2015-03-19 10:30:00,104.61,104.61,104.49,104.51,18700.0,82.7659,82.7659,82.6709,82.6867,18700.0
2015-03-19 10:40:00,104.51,104.54,104.35,104.36,17100.0,82.6867,82.7105,82.5601,82.5681,17100.0
2015-03-19 10:50:00,104.36,104.42,104.34,104.42,5900.0,82.5681,82.6155,82.5522,82.6155,5900.0
2015-03-19 11:00:00,104.45,104.45,104.36,104.36,11600.0,82.6393,82.6393,82.5681,82.5681,11600.0
2015-03-19 11:10:00,104.41,104.48,104.38,104.47,9500.0,82.6076,82.663,82.5839,82.6551,9500.0
2015-03-19 11:20:00,104.5,104.51,104.38,104.4,13300.0,82.6788,82.6867,82.5839,82.5997,13300.0
2015-03-19 11:30:00,104.41,104.41,104.21,104.25,27800.0,82.6076,82.6076,82.4494,82.481,27800.0
2015-03-19 11:40:00,104.24,104.26,104.12,104.14,23200.0,82.4731,82.4889,82.3782,82.394,23200.0
2015-03-19 11:50:00,104.13,104.18,104.06,104.17,26300.0,82.3861,82.4256,82.3307,82.4177,26300.0
2015-03-19 12:00:00,104.16,104.22,104.11,104.22,3300.0,82.4098,82.4573,82.3703,82.4573,3300.0
2015-03-19 12:10:00,104.22,104.22,104.13,104.18,8800.0,82.4573,82.4573,82.3861,82.4256,8800.0
2015-03-19 12:20:00,104.2,104.26,104.14,104.26,8200.0,82.4415,82.4889,82.394,82.4889,8200.0
2015-03-19 12:30:00,104.26,104.26,104.08,104.09,9400.0,82.4889,82.4889,82.3465,82.3544,9400.0
2015-03-19 12:40:00,104.11,104.24,104.11,104.19,14600.0,82.3703,82.4731,82.3703,82.4336,14600.0
2015-03-19 12:50:00,104.2,104.21,104.1,104.17,9900.0,82.4415,82.4494,82.3624,82.4177,9900.0
2015-03-19 13:00:00,104.16,104.21,104.12,104.21,23600.0,82.4098,82.4494,82.3782,82.4494,23600.0
2015-03-19 13:10:00,104.23,104.31,104.19,104.31,31200.0,82.4652,82.5285,82.4336,82.5285,31200.0
2015-03-19 13:20:00,104.32,104.42,104.32,104.39,22100.0,82.5364,82.6155,82.5364,82.5918,22100.0
2015-03-19 13:30:00,104.4,104.4,104.31,104.31,54600.0,82.5997,82.5997,82.5285,82.5285,54600.0
2015-03-19 13:40:00,104.3,104.33,104.26,104.29,30000.0,82.5206,82.5443,82.4889,82.5127,30000.0
2015-03-19 13:50:00,104.29,104.31,104.2,104.21,24400.0,82.5127,82.5285,82.4415,82.4494,24400.0
2015-03-19 14:00:00,104.21,104.34,104.2,104.34,29700.0,82.4494,82.5522,82.4415,82.5522,29700.0
2015-03-19 14:10:00,104.35,104.42,104.22,104.27,30400.0,82.5601,82.6155,82.4573,82.4969,30400.0
2015-03-19 14:20:00,104.25,104.27,104.19,104.27,21600.0,82.481,82.4969,82.4336,82.4969,21600.0
2015-03-19 14:30:00,104.27,104.32,104.2,104.26,25600.0,82.4969,82.5364,82.4415,82.4889,25600.0
2015-03-19 14:40:00,104.27,104.33,104.25,104.31,53800.0,82.4969,82.5443,82.481,82.5285,53800.0
2015-03-19 14:50:00,104.32,104.37,104.25,104.36,38700.0,82.5364,82.576,82.481,82.5681,38700.0
2015-03-19 15:00:00,104.35,104.44,104.32,104.35,34100.0,82.5601,82.6314,82.5364,82.5601,34100.0
2015-03-19 15:10:00,104.34,104.36,104.29,104.31,22000.0,82.5522,82.5681,82.5127,82.5285,22000.0
2015-03-19 15:20:00,104.31,104.32,104.21,104.32,33700.0,82.5285,82.5364,82.4494,82.5364,33700.0
2015-03-19 15:30:00,104.31,104.42,104.26,104.4,56900.0,82.5285,82.6155,82.4889,82.5997,56900.0
2015-03-19 15:40:00,104.4,104.4,104.23,104.31,54100.0,82.5997,82.5997,82.4652,82.5285,54100.0
2015-03-19 15:50:00,104.3,104.34,104.26,104.28,111800.0,82.5206,82.5522,82.4889,82.5048,111800.0
2015-03-20 09:30:00,104.8,104.85,104.59,104.81,24200.0,82.9162,82.9557,82.75,82.9241,24200.0
2015-03-20 09:40:00,104.84,104.9,104.77,104.86,17000.0,82.9478,82.9953,82.8924,82.9637,17000.0
2015-03-20 09:50:00,104.94,104.96,104.8,104.82,127600.0,83.0269,83.0428,82.9162,82.932,127600.0
2015-03-20 10:00:00,104.81,104.92,104.81,104.85,19700.0,82.9241,83.0111,82.9241,82.9557,19700.0
2015-03-20 10:10:00,104.84,104.88,104.81,104.86,18300.0,82.9478,82.9795,82.9241,82.9637,18300.0
2015-03-20 10:20:00,104.87,104.92,104.86,104.88,8100.0,82.9716,83.0111,82.9637,82.9795,8100.0
2015-03-20 10:30:00,104.89,105.1,104.89,105.06,74600.0,82.9874,83.1535,82.9874,83.1219,74600.0
2015-03-20 10:40:00,105.06,105.1,104.99,104.99,57900.0,83.1219,83.1535,83.0665,83.0665,57900.0
2015-03-20 10:50:00,105.01,105.11,105.0,105.1,32700.0,83.0823,83.1614,83.0744,83.1535,32700.0
2015-03-20 11:00:00,105.11,105.19,105.1,105.13,26700.0,83.1614,83.2247,83.1535,83.1773,26700.0
2015-03-20 11:10:00,105.12,105.19,105.11,105.17,11000.0,83.1694,83.2247,83.1614,83.2089,11000.0
2015-03-20 11:20:00,105.17,105.27,105.17,105.26,5800.0,83.2089,83.288,83.2089,83.2801,5800.0
2015-03-20 11:30:00,105.24,105.27,105.23,105.23,6100.0,83.2643,83.288,83.2564,83.2564,6100.0
2015-03-20 11:40:00,105.24,105.24,105.18,105.2,14800.0,83.2643,83.2643,83.2168,83.2327,14800.0
2015-03-20 11:50:00,105.22,105.26,105.19,105.22,19000.0,83.2485,83.2801,83.2247,83.2485,19000.0
2015-03-20 12:00:00,105.21,105.28,105.21,105.27,21900.0,83.2406,83.2959,83.2406,83.288,21900.0
2015-03-20 12:10:00,105.26,105.28,105.25,105.26,4900.0,83.2801,83.2959,83.2722,83.2801,4900.0
2015-03-20 12:20:00,105.25,105.25,105.2,105.22,27300.0,83.2722,83.2722,83.2327,83.2485,27300.0
2015-03-20 12:30:00,105.26,105.29,105.23,105.26,6000.0,83.2801,83.3039,83.2564,83.2801,6000.0
2015-03-20 12:40:00,105.25,105.31,105.24,105.3,7200.0,83.2722,83.3197,83.2643,83.3118,7200.0
2015-03-20 12:50:00,105.32,105.4,105.29,105.38,18700.0,83.3276,83.3909,83.3039,83.3751,18700.0
2015-03-20 13:00:00,105.4,105.42,105.37,105.39,4300.0,83.3909,83.4067,83.3672,83.383,4300.0
2015-03-20 13:10:00,105.38,105.48,105.36,105.46,11900.0,83.3751,83.4542,83.3592,83.4384,11900.0
2015-03-20 13:20:00,105.48,105.49,105.44,105.44,12600.0,83.4542,83.4621,83.4225,83.4225,12600.0
2015-03-20 13:30:00,105.44,105.47,105.43,105.44,25400.0,83.4225,83.4463,83.4146,83.4225,25400.0
2015-03-20 13:40:00,105.43,105.46,105.41,105.42,12600.0,83.4146,83.4384,83.3988,83.4067,12600.0
2015-03-20 13:50:00,105.42,105.43,105.4,105.43,13000.0,83.4067,83.4146,83.3909,83.4146,13000.0
2015-03-20 14:00:00,105.43,105.49,105.42,105.46,41200.0,83.4146,83.4621,83.4067,83.4384,41200.0
2015-03-20 14:10:00,105.45,105.45,105.4,105.44,9700.0,83.4305,83.4305,83.3909,83.4225,9700.0
2015-03-20 14:20:00,105.43,105.44,105.35,105.39,9500.0,83.4146,83.4225,83.3513,83.383,9500.0
2015-03-20 14:30:00,105.39,105.46,105.38,105.44,9500.0,83.383,83.4384,83.3751,83.4225,9500.0
2015-03-20 14:40:00,105.44,105.44,105.39,105.42,33400.0,83.4225,83.4225,83.383,83.4067,33400.0
2015-03-20 14:50:00,105.42,105.5,105.41,105.49,102000.0,83.4067,83.47,83.3988,83.4621,102000.0
2015-03-20 15:00:00,105.5,105.51,105.46,105.47,17100.0,83.47,83.4779,83.4384,83.4463,17100.0
2015-03-20 15:10:00,105.47,105.48,105.31,105.31,35200.0,83.4463,83.4542,83.3197,83.3197,35200.0
2015-03-20 15:20:00,105.3,105.31,105.21,105.29,18000.0,83.3118,83.3197,83.2406,83.3039,18000.0
2015-03-20 15:30:00,105.31,105.41,105.27,105.41,20600.0,83.3197,83.3988,83.288,83.3988,20600.0
2015-03-20 15:40:00,105.4,105.46,105.37,105.44,27700.0,83.3909,83.4384,83.3672,83.4225,27700.0
2015-03-20 15:50:00,105.44,105.45,105.29,105.29,68300.0,83.4225,83.4305,83.3039,83.3039,68300.0
2015-03-23 09:30:00,105.28,105.63,105.28,105.62,34000.0,83.2959,83.5729,83.2959,83.565,34000.0
2015-03-23 09:40:00,105.65,105.74,105.64,105.64,6700.0,83.5887,83.6599,83.5808,83.5808,6700.0
2015-03-23 09:50:00,105.64,105.66,105.58,105.63,7500.0,83.5808,83.5966,83.5333,83.5729,7500.0
2015-03-23 10:00:00,105.63,105.68,105.61,105.68,5600.0,83.5729,83.6124,83.557,83.6124,5600.0
2015-03-23 10:10:00,105.69,105.77,105.68,105.72,46400.0,83.6203,83.6836,83.6124,83.6441,46400.0
2015-03-23 10:20:00,105.73,105.76,105.67,105.68,30900.0,83.652,83.6757,83.6045,83.6124,30900.0
2015-03-23 10:30:00,105.67,105.67,105.54,105.59,43700.0,83.6045,83.6045,83.5017,83.5412,43700.0
2015-03-23 10:40:00,105.6,105.65,105.58,105.61,52700.0,83.5491,83.5887,83.5333,83.557,52700.0
2015-03-23 10:50:00,105.61,105.67,105.61,105.61,25600.0,83.557,83.6045,83.557,83.557,25600.0
2015-03-23 11:00:00,105.62,105.62,105.53,105.6,11100.0,83.565,83.565,83.4937,83.5491,11100.0
2015-03-23 11:10:00,105.58,105.65,105.58,105.59,31400.0,83.5333,83.5887,83.5333,83.5412,31400.0
2015-03-23 11:20:00,105.62,105.63,105.53,105.53,9900.0,83.565,83.5729,83.4937,83.4937,9900.0
2015-03-23 11:30:00,105.53,105.57,105.49,105.54,13600.0,83.4937,83.5254,83.4621,83.5017,13600.0
2015-03-23 11:40:00,105.58,105.59,105.49,105.51,25600.0,83.5333,83.5412,83.4621,83.4779,25600.0
2015-03-23 11:50:00,105.51,105.56,105.47,105.55,7800.0,83.4779,83.5175,83.4463,83.5096,7800.0
2015-03-23 12:00:00,105.5,105.54,105.49,105.51,7600.0,83.47,83.5017,83.4621,83.4779,7600.0
2015-03-23 12:10:00,105.53,105.53,105.43,105.45,11200.0,83.4937,83.4937,83.4146,83.4305,11200.0
2015-03-23 12:20:00,105.47,105.51,105.46,105.48,5100.0,83.4463,83.4779,83.4384,83.4542,5100.0
2015-03-23 12:30:00,105.5,105.62,105.5,105.59,6400.0,83.47,83.565,83.47,83.5412,6400.0
2015-03-23 12:40:00,105.64,105.64,105.59,105.6,10900.0,83.5808,83.5808,83.5412,83.5491,10900.0
2015-03-23 12:50:00,105.62,105.62,105.52,105.56,6400.0,83.565,83.565,83.4858,83.5175,6400.0
2015-03-23 13:00:00,105.53,105.54,105.5,105.52,5300.0,83.4937,83.5017,83.47,83.4858,5300.0
2015-03-23 13:10:00,105.52,105.55,105.51,105.54,7900.0,83.4858,83.5096,83.4779,83.5017,7900.0
2015-03-23 13:20:00,105.54,105.54,105.48,105.48,12400.0,83.5017,83.5017,83.4542,83.4542,12400.0
2015-03-23 13:30:00,105.47,105.52,105.45,105.5,11800.0,83.4463,83.4858,83.4305,83.47,11800.0
2015-03-23 13:40:00,105.53,105.57,105.52,105.56,44400.0,83.4937,83.5254,83.4858,83.5175,44400.0
2015-03-23 13:50:00,105.54,105.55,105.52,105.53,15100.0,83.5017,83.5096,83.4858,83.4937,15100.0
2015-03-23 14:00:00,105.51,105.62,105.51,105.62,19100.0,83.4779,83.565,83.4779,83.565,19100.0
2015-03-23 14:10:00,105.62,105.65,105.61,105.61,16600.0,83.565,83.5887,83.557,83.557,16600.0
2015-03-23 14:20:00,105.61,105.65,105.59,105.63,10600.0,83.557,83.5887,83.5412,83.5729,10600.0
2015-03-23 14:30:00,105.63,105.63,105.55,105.58,8800.0,83.5729,83.5729,83.5096,83.5333,8800.0
2015-03-23 14:40:00,105.58,105.6,105.51,105.51,7700.0,83.5333,83.5491,83.4779,83.4779,7700.0
2015-03-23 14:50:00,105.49,105.53,105.48,105.52,19300.0,83.4621,83.4937,83.4542,83.4858,19300.0
2015-03-23 15:00:00,105.53,105.55,105.49,105.54,16800.0,83.4937,83.5096,83.4621,83.5017,16800.0
2015-03-23 15:10:00,105.55,105.55,105.43,105.47,12300.0,83.5096,83.5096,83.4146,83.4463,12300.0
2015-03-23 15:20:00,105.46,105.5,105.45,105.48,20000.0,83.4384,83.47,83.4305,83.4542,20000.0
2015-03-23 15:30:00,105.48,105.5,105.45,105.48,31500.0,83.4542,83.47,83.4305,83.4542,31500.0
2015-03-23 15:40:00,105.48,105.48,105.39,105.42,86300.0,83.4542,83.4542,83.383,83.4067,86300.0
2015-03-23 15:50:00,105.41,105.41,105.17,105.17,56100.0,83.3988,83.3988,83.2089,83.2089,56100.0
2015-03-24 09:30:00,105.14,105.14,104.99,104.99,52900.0,83.1852,83.1852,83.0665,83.0665,52900.0
2015-03-24 09:40:00,104.88,104.9,104.78,104.9,11000.0,82.9795,82.9953,82.9004,82.9953,11000.0
2015-03-24 09:50:00,104.91,104.99,104.91,104.98,103100.0,83.0032,83.0665,83.0032,83.0586,103100.0
2015-03-24 10:00:00,104.99,105.11,104.97,105.1,24200.0,83.0665,83.1614,83.0507,83.1535,24200.0
2015-03-24 10:10:00,105.11,105.12,105.02,105.04,15400.0,83.1614,83.1694,83.0902,83.1061,15400.0
2015-03-24 10:20:00,105.05,105.05,104.89,104.95,8100.0,83.114,83.114,82.9874,83.0349,8100.0
2015-03-24 10:30:00,104.97,105.0,104.89,104.9,8800.0,83.0507,83.0744,82.9874,82.9953,8800.0
2015-03-24 10:40:00,104.93,104.97,104.84,104.85,20000.0,83.019,83.0507,82.9478,82.9557,20000.0
2015-03-24 10:50:00,104.88,104.95,104.88,104.91,28400.0,82.9795,83.0349,82.9795,83.0032,28400.0
2015-03-24 11:00:00,104.84,105.04,104.83,105.01,21900.0,82.9478,83.1061,82.9399,83.0823,21900.0
2015-03-24 11:10:00,105.02,105.1,105.01,105.08,19400.0,83.0902,83.1535,83.0823,83.1377,19400.0
2015-03-24 11:20:00,105.06,105.1,105.05,105.05,3500.0,83.1219,83.1535,83.114,83.114,3500.0
2015-03-24 11:30:00,105.07,105.08,104.99,105.0,8100.0,83.1298,83.1377,83.0665,83.0744,8100.0
2015-03-24 11:40:00,105.01,105.02,104.95,104.99,22100.0,83.0823,83.0902,83.0349,83.0665,22100.0
2015-03-24 11:50:00,105.01,105.08,105.0,105.0,4000.0,83.0823,83.1377,83.0744,83.0744,4000.0
2015-03-24 12:00:00,104.98,105.03,104.97,105.01,4800.0,83.0586,83.0982,83.0507,83.0823,4800.0
2015-03-24 12:10:00,105.02,105.07,104.99,105.01,40900.0,83.0902,83.1298,83.0665,83.0823,40900.0
2015-03-24 12:20:00,105.0,105.0,104.93,104.95,10200.0,83.0744,83.0744,83.019,83.0349,10200.0
2015-03-24 12:30:00,104.91,104.91,104.76,104.8,32900.0,83.0032,83.0032,82.8845,82.9162,32900.0
2015-03-24 12:40:00,104.79,104.83,104.75,104.75,3400.0,82.9083,82.9399,82.8766,82.8766,3400.0
2015-03-24 12:50:00,104.71,104.77,104.7,104.7,14600.0,82.845,82.8924,82.8371,82.8371,14600.0
2015-03-24 13:00:00,104.7,104.79,104.69,104.79,8500.0,82.8371,82.9083,82.8292,82.9083,8500.0
2015-03-24 13:10:00,104.76,104.78,104.71,104.78,14700.0,82.8845,82.9004,82.845,82.9004,14700.0
2015-03-24 13:20:00,104.77,104.77,104.56,104.6,14300.0,82.8924,82.8924,82.7263,82.7579,14300.0
2015-03-24 13:30:00,104.59,104.65,104.57,104.63,16100.0,82.75,82.7975,82.7342,82.7817,16100.0
2015-03-24 13:40:00,104.63,104.69,104.61,104.67,7900.0,82.7817,82.8292,82.7659,82.8133,7900.0
2015-03-24 13:50:00,104.66,104.75,104.66,104.71,6900.0,82.8054,82.8766,82.8054,82.845,6900.0
2015-03-24 14:00:00,104.7,104.7,104.6,104.68,17700.0,82.8371,82.8371,82.7579,82.8212,17700.0
2015-03-24 14:10:00,104.68,104.71,104.53,104.53,35500.0,82.8212,82.845,82.7026,82.7026,35500.0
2015-03-24 14:20:00,104.53,104.58,104.51,104.57,61900.0,82.7026,82.7421,82.6867,82.7342,61900.0
2015-03-24 14:30:00,104.53,104.55,104.48,104.55,14800.0,82.7026,82.7184,82.663,82.7184,14800.0
2015-03-24 14:40:00,104.55,104.62,104.5,104.58,18700.0,82.7184,82.7738,82.6788,82.7421,18700.0
2015-03-24 14:50:00,104.59,104.59,104.54,104.58,9900.0,82.75,82.75,82.7105,82.7421,9900.0
2015-03-24 15:00:00,104.59,104.71,104.57,104.69,43600.0,82.75,82.845,82.7342,82.8292,43600.0
2015-03-24 15:10:00,104.69,104.69,104.63,104.67,16200.0,82.8292,82.8292,82.7817,82.8133,16200.0
2015-03-24 15:20:00,104.66,104.66,104.48,104.49,41600.0,82.8054,82.8054,82.663,82.6709,41600.0
2015-03-24 15:30:00,104.48,104.58,104.48,104.53,29600.0,82.663,82.7421,82.663,82.7026,29600.0
2015-03-24 15:40:00,104.54,104.58,104.43,104.45,28700.0,82.7105,82.7421,82.6234,82.6393,28700.0
2015-03-24 15:50:00,104.46,104.48,104.36,104.38,53200.0,82.6472,82.663,82.5681,82.5839,53200.0
2015-03-25 09:30:00,104.06,104.15,103.96,103.99,61300.0,82.7435,82.8151,82.664,82.6878,61300.0
2015-03-25 09:40:00,103.87,103.91,103.69,103.7,2800.0,82.5924,82.6242,82.4493,82.4572,2800.0
2015-03-25 09:50:00,103.77,103.87,103.77,103.86,4800.0,82.5129,82.5924,82.5129,82.5845,4800.0
2015-03-25 10:00:00,103.84,103.97,103.84,103.97,4600.0,82.5686,82.6719,82.5686,82.6719,4600.0
2015-03-25 10:10:00,103.97,103.99,103.92,103.96,7100.0,82.6719,82.6878,82.6322,82.664,7100.0
2015-03-25 10:20:00,103.98,104.04,103.95,103.96,9700.0,82.6799,82.7276,82.656,82.664,9700.0
2015-03-25 10:30:00,103.93,103.93,103.88,103.88,7800.0,82.6401,82.6401,82.6004,82.6004,7800.0
2015-03-25 10:40:00,103.83,103.83,103.7,103.7,3700.0,82.5606,82.5606,82.4572,82.4572,3700.0
2015-03-25 10:50:00,103.78,103.91,103.78,103.91,6800.0,82.5209,82.6242,82.5209,82.6242,6800.0
2015-03-25 11:00:00,103.93,104.0,103.86,103.86,6000.0,82.6401,82.6958,82.5845,82.5845,6000.0
2015-03-25 11:10:00,103.8,103.84,103.71,103.77,86900.0,82.5368,82.5686,82.4652,82.5129,86900.0
2015-03-25 11:20:00,103.75,103.8,103.7,103.77,20200.0,82.497,82.5368,82.4572,82.5129,20200.0
2015-03-25 11:30:00,103.76,103.77,103.37,103.37,29900.0,82.505,82.5129,82.1948,82.1948,29900.0
2015-03-25 11:40:00,103.34,103.37,103.23,103.33,22100.0,82.171,82.1948,82.0835,82.163,22100.0
2015-03-25 11:50:00,103.3,103.33,103.18,103.29,13300.0,82.1392,82.163,82.0438,82.1312,13300.0
2015-03-25 12:00:00,103.29,103.31,103.2,103.26,31500.0,82.1312,82.1471,82.0597,82.1074,31500.0
2015-03-25 12:10:00,103.26,103.34,103.25,103.28,4100.0,82.1074,82.171,82.0994,82.1233,4100.0
2015-03-25 12:20:00,103.28,103.28,103.08,103.2,20900.0,82.1233,82.1233,81.9643,82.0597,20900.0
2015-03-25 12:30:00,103.19,103.19,103.06,103.14,6300.0,82.0517,82.0517,81.9484,82.012,6300.0
2015-03-25 12:40:00,103.12,103.12,102.99,103.06,20100.0,81.9961,81.9961,81.8927,81.9484,20100.0
2015-03-25 12:50:00,103.08,103.18,103.05,103.18,5800.0,81.9643,82.0438,81.9404,82.0438,5800.0
2015-03-25 13:00:00,103.17,103.19,103.11,103.14,6800.0,82.0358,82.0517,81.9881,82.012,6800.0
2015-03-25 13:10:00,103.12,103.12,102.94,103.01,12200.0,81.9961,81.9961,81.8529,81.9086,12200.0
2015-03-25 13:20:00,103.0,103.12,102.95,103.1,21800.0,81.9006,81.9961,81.8609,81.9802,21800.0
2015-03-25 13:30:00,103.1,103.13,103.01,103.11,6100.0,81.9802,82.004,81.9086,81.9881,6100.0
2015-03-25 13:40:00,103.13,103.21,103.13,103.2,31700.0,82.004,82.0676,82.004,82.0597,31700.0
2015-03-25 13:50:00,103.22,103.23,103.14,103.15,15200.0,82.0756,82.0835,82.012,82.0199,15200.0
2015-03-25 14:00:00,103.09,103.18,103.05,103.08,12400.0,81.9722,82.0438,81.9404,81.9643,12400.0
2015-03-25 14:10:00,103.07,103.18,103.05,103.15,30900.0,81.9563,82.0438,81.9404,82.0199,30900.0
2015-03-25 14:20:00,103.16,103.21,103.13,103.2,226000.0,82.0279,82.0676,82.004,82.0597,226000.0
2015-03-25 14:30:00,103.22,103.23,103.11,103.13,52600.0,82.0756,82.0835,81.9881,82.004,52600.0
2015-03-25 14:40:00,103.12,103.12,103.02,103.1,43900.0,81.9961,81.9961,81.9165,81.9802,43900.0
2015-03-25 14:50:00,103.08,103.19,103.07,103.08,18000.0,81.9643,82.0517,81.9563,81.9643,18000.0
2015-03-25 15:00:00,103.08,103.08,102.93,102.95,23100.0,81.9643,81.9643,81.845,81.8609,23100.0
2015-03-25 15:10:00,102.92,103.02,102.91,102.93,42000.0,81.837,81.9165,81.8291,81.845,42000.0
2015-03-25 15:20:00,102.95,102.95,102.81,102.83,103100.0,81.8609,81.8609,81.7496,81.7655,103100.0
2015-03-25 15:30:00,102.83,102.87,102.76,102.83,82600.0,81.7655,81.7973,81.7098,81.7655,82600.0
2015-03-25 15:40:00,102.84,102.85,102.65,102.68,80500.0,81.7734,81.7814,81.6223,81.6462,80500.0
2015-03-25 15:50:00,102.68,102.7,102.6,102.61,108800.0,81.6462,81.6621,81.5826,81.5905,108800.0
2015-03-26 09:30:00,102.28,102.49,102.2,102.32,49400.0,81.3281,81.4951,81.2645,81.3599,49400.0
2015-03-26 09:40:00,102.32,102.37,102.26,102.37,66300.0,81.3599,81.3997,81.3122,81.3997,66300.0
2015-03-26 09:50:00,102.39,102.39,102.1,102.11,13700.0,81.4156,81.4156,81.185,81.193,13700.0
2015-03-26 10:00:00,102.11,102.14,101.94,101.94,109800.0,81.193,81.2168,81.0578,81.0578,109800.0
2015-03-26 10:10:00,101.91,101.98,101.77,101.83,14800.0,81.0339,81.0896,80.9226,80.9703,14800.0
2015-03-26 10:20:00,101.83,102.08,101.83,102.07,19500.0,80.9703,81.1691,80.9703,81.1612,19500.0
2015-03-26 10:30:00,102.06,102.22,101.99,102.16,42400.0,81.1532,81.2804,81.0975,81.2327,42400.0
2015-03-26 10:40:00,102.11,102.27,102.11,102.17,24100.0,81.193,81.3202,81.193,81.2407,24100.0
2015-03-26 10:50:00,102.17,102.21,102.11,102.2,12100.0,81.2407,81.2725,81.193,81.2645,12100.0
2015-03-26 11:00:00,102.2,102.21,102.1,102.17,9800.0,81.2645,81.2725,81.185,81.2407,9800.0
2015-03-26 11:10:00,102.11,102.11,102.0,102.01,4300.0,81.193,81.193,81.1055,81.1134,4300.0
2015-03-26 11:20:00,102.02,102.21,101.98,102.2,11600.0,81.1214,81.2725,81.0896,81.2645,11600.0
2015-03-26 11:30:00,102.17,102.35,102.17,102.33,66000.0,81.2407,81.3838,81.2407,81.3679,66000.0
2015-03-26 11:40:00,102.33,102.43,102.33,102.4,18100.0,81.3679,81.4474,81.3679,81.4236,18100.0
2015-03-26 11:50:00,102.38,102.56,102.33,102.56,14800.0,81.4076,81.5508,81.3679,81.5508,14800.0
2015-03-26 12:00:00,102.54,102.59,102.43,102.47,51700.0,81.5349,81.5746,81.4474,81.4792,51700.0
2015-03-26 12:10:00,102.46,102.52,102.45,102.48,9600.0,81.4713,81.519,81.4633,81.4872,9600.0
2015-03-26 12:20:00,102.48,102.48,102.34,102.35,10200.0,81.4872,81.4872,81.3758,81.3838,10200.0
2015-03-26 12:30:00,102.36,102.4,102.33,102.39,18400.0,81.3917,81.4236,81.3679,81.4156,18400.0
2015-03-26 12:40:00,102.39,102.42,102.3,102.42,7200.0,81.4156,81.4395,81.344,81.4395,7200.0
2015-03-26 12:50:00,102.42,102.56,102.42,102.54,5000.0,81.4395,81.5508,81.4395,81.5349,5000.0
2015-03-26 13:00:00,102.5,102.53,102.41,102.44,7500.0,81.5031,81.5269,81.4315,81.4554,7500.0
2015-03-26 13:10:00,102.45,102.48,102.24,102.31,15600.0,81.4633,81.4872,81.2963,81.352,15600.0
2015-03-26 13:20:00,102.33,102.46,102.26,102.46,43700.0,81.3679,81.4713,81.3122,81.4713,43700.0
2015-03-26 13:30:00,102.45,102.54,102.43,102.48,9400.0,81.4633,81.5349,81.4474,81.4872,9400.0
2015-03-26 13:40:00,102.48,102.69,102.48,102.68,22800.0,81.4872,81.6541,81.4872,81.6462,22800.0
2015-03-26 13:50:00,102.68,102.77,102.66,102.71,28300.0,81.6462,81.7178,81.6303,81.67,28300.0
2015-03-26 14:00:00,102.72,102.73,102.6,102.62,9100.0,81.678,81.686,81.5826,81.5985,9100.0
2015-03-26 14:10:00,102.62,102.63,102.48,102.61,40000.0,81.5985,81.6064,81.4872,81.5905,40000.0
2015-03-26 14:20:00,102.63,102.64,102.46,102.46,16500.0,81.6064,81.6144,81.4713,81.4713,16500.0
2015-03-26 14:30:00,102.46,102.56,102.46,102.49,9900.0,81.4713,81.5508,81.4713,81.4951,9900.0
2015-03-26 14:40:00,102.52,102.59,102.43,102.44,20000.0,81.519,81.5746,81.4474,81.4554,20000.0
2015-03-26 14:50:00,102.43,102.47,102.32,102.33,65600.0,81.4474,81.4792,81.3599,81.3679,65600.0
2015-03-26 15:00:00,102.31,102.39,102.28,102.38,49300.0,81.352,81.4156,81.3281,81.4076,49300.0
2015-03-26 15:10:00,102.4,102.4,102.28,102.28,14500.0,81.4236,81.4236,81.3281,81.3281,14500.0
2015-03-26 15:20:00,102.3,102.4,102.26,102.36,62100.0,81.344,81.4236,81.3122,81.3917,62100.0
2015-03-26 15:30:00,102.36,102.57,102.3,102.4,48800.0,81.3917,81.5587,81.344,81.4236,48800.0
2015-03-26 15:40:00,102.39,102.41,102.27,102.38,99300.0,81.4156,81.4315,81.3202,81.4076,99300.0
2015-03-26 15:50:00,102.38,102.4,102.24,102.26,97200.0,81.4076,81.4236,81.2963,81.3122,97200.0
2015-03-27 09:30:00,102.25,102.38,102.07,102.2,106300.0,81.3043,81.4076,81.1612,81.2645,106300.0
2015-03-27 09:40:00,102.21,102.27,102.12,102.27,4600.0,81.2725,81.3202,81.2009,81.3202,4600.0
2015-03-27 09:50:00,102.26,102.38,102.2,102.36,8900.0,81.3122,81.4076,81.2645,81.3917,8900.0
2015-03-27 10:00:00,102.37,102.49,102.33,102.35,22000.0,81.3997,81.4951,81.3679,81.3838,22000.0
2015-03-27 10:10:00,102.35,102.4,102.1,102.18,18100.0,81.3838,81.4236,81.185,81.2486,18100.0
2015-03-27 10:20:00,102.26,102.34,102.24,102.33,13200.0,81.3122,81.3758,81.2963,81.3679,13200.0
2015-03-27 10:30:00,102.33,102.36,102.13,102.34,10800.0,81.3679,81.3917,81.2089,81.3758,10800.0
2015-03-27 10:40:00,102.33,102.39,102.31,102.38,6100.0,81.3679,81.4156,81.352,81.4076,6100.0
2015-03-27 10:50:00,102.37,102.5,102.36,102.49,12700.0,81.3997,81.5031,81.3917,81.4951,12700.0
2015-03-27 11:00:00,102.47,102.47,102.42,102.44,2700.0,81.4792,81.4792,81.4395,81.4554,2700.0
2015-03-27 11:10:00,102.42,102.52,102.39,102.44,86900.0,81.4395,81.519,81.4156,81.4554,86900.0
2015-03-27 11:20:00,102.43,102.47,102.34,102.37,7400.0,81.4474,81.4792,81.3758,81.3997,7400.0
2015-03-27 11:30:00,102.38,102.43,102.37,102.42,40100.0,81.4076,81.4474,81.3997,81.4395,40100.0
2015-03-27 11:40:00,102.39,102.42,102.35,102.42,5500.0,81.4156,81.4395,81.3838,81.4395,5500.0
2015-03-27 11:50:00,102.41,102.43,102.23,102.38,12000.0,81.4315,81.4474,81.2884,81.4076,12000.0
2015-03-27 12:00:00,102.39,102.39,102.31,102.37,4700.0,81.4156,81.4156,81.352,81.3997,4700.0
2015-03-27 12:10:00,102.38,102.41,102.27,102.27,52800.0,81.4076,81.4315,81.3202,81.3202,52800.0
2015-03-27 12:20:00,102.27,102.37,102.21,102.24,29000.0,81.3202,81.3997,81.2725,81.2963,29000.0
2015-03-27 12:30:00,102.27,102.37,102.25,102.33,23600.0,81.3202,81.3997,81.3043,81.3679,23600.0
2015-03-27 12:40:00,102.33,102.38,102.24,102.26,6700.0,81.3679,81.4076,81.2963,81.3122,6700.0
2015-03-27 12:50:00,102.29,102.38,102.29,102.38,49000.0,81.3361,81.4076,81.3361,81.4076,49000.0
2015-03-27 13:00:00,102.37,102.38,102.28,102.29,43700.0,81.3997,81.4076,81.3281,81.3361,43700.0
2015-03-27 13:10:00,102.29,102.3,102.21,102.27,18700.0,81.3361,81.344,81.2725,81.3202,18700.0
2015-03-27 13:20:00,102.26,102.32,102.26,102.26,32000.0,81.3122,81.3599,81.3122,81.3122,32000.0
2015-03-27 13:30:00,102.26,102.32,102.26,102.29,28000.0,81.3122,81.3599,81.3122,81.3361,28000.0
2015-03-27 13:40:00,102.29,102.34,102.2,102.25,21000.0,81.3361,81.3758,81.2645,81.3043,21000.0
2015-03-27 13:50:00,102.25,102.37,102.25,102.31,8900.0,81.3043,81.3997,81.3043,81.352,8900.0
2015-03-27 14:00:00,102.3,102.39,102.27,102.32,20100.0,81.344,81.4156,81.3202,81.3599,20100.0
2015-03-27 14:10:00,102.33,102.37,102.25,102.28,21200.0,81.3679,81.3997,81.3043,81.3281,21200.0
2015-03-27 14:20:00,102.27,102.36,102.26,102.31,11600.0,81.3202,81.3917,81.3122,81.352,11600.0
2015-03-27 14:30:00,102.3,102.32,102.24,102.24,8800.0,81.344,81.3599,81.2963,81.2963,8800.0
2015-03-27 14:40:00,102.25,102.27,102.23,102.25,26900.0,81.3043,81.3202,81.2884,81.3043,26900.0
2015-03-27 14:50:00,102.27,102.3,102.25,102.3,19600.0,81.3202,81.344,81.3043,81.344,19600.0
2015-03-27 15:00:00,102.31,102.41,102.29,102.33,50300.0,81.352,81.4315,81.3361,81.3679,50300.0
2015-03-27 15:10:00,102.33,102.35,102.25,102.26,23500.0,81.3679,81.3838,81.3043,81.3122,23500.0
2015-03-27 15:20:00,102.27,102.32,102.26,102.3,13800.0,81.3202,81.3599,81.3122,81.344,13800.0
2015-03-27 15:30:00,102.3,102.52,102.29,102.52,42100.0,81.344,81.519,81.3361,81.519,42100.0
2015-03-27 15:40:00,102.49,102.52,102.41,102.44,69300.0,81.4951,81.519,81.4315,81.4554,69300.0
2015-03-27 15:50:00,102.46,102.58,102.46,102.48,107300.0,81.4713,81.5667,81.4713,81.4872,107300.0
2015-03-30 09:30:00,103.12,103.4,103.12,103.38,51500.0,81.9961,82.2187,81.9961,82.2028,51500.0
2015-03-30 09:40:00,103.45,103.63,103.39,103.61,40300.0,82.2585,82.4016,82.2108,82.3857,40300.0
2015-03-30 09:50:00,103.63,103.64,103.57,103.6,24200.0,82.4016,82.4095,82.3539,82.3777,24200.0
2015-03-30 10:00:00,103.64,103.69,103.59,103.64,17600.0,82.4095,82.4493,82.3698,82.4095,17600.0
2015-03-30 10:10:00,103.64,103.66,103.6,103.61,6800.0,82.4095,82.4254,82.3777,82.3857,6800.0
2015-03-30 10:20:00,103.64,103.64,103.51,103.57,7900.0,82.4095,82.4095,82.3062,82.3539,7900.0
2015-03-30 10:30:00,103.58,103.65,103.52,103.6,50400.0,82.3618,82.4175,82.3141,82.3777,50400.0
2015-03-30 10:40:00,103.59,103.65,103.56,103.65,22900.0,82.3698,82.4175,82.3459,82.4175,22900.0
2015-03-30 10:50:00,103.64,103.72,103.64,103.69,11900.0,82.4095,82.4732,82.4095,82.4493,11900.0
2015-03-30 11:00:00,103.67,103.69,103.58,103.61,12500.0,82.4334,82.4493,82.3618,82.3857,12500.0
2015-03-30 11:10:00,103.58,103.69,103.58,103.65,7700.0,82.3618,82.4493,82.3618,82.4175,7700.0
2015-03-30 11:20:00,103.67,103.71,103.63,103.67,19500.0,82.4334,82.4652,82.4016,82.4334,19500.0
2015-03-30 11:30:00,103.66,103.72,103.66,103.7,54400.0,82.4254,82.4732,82.4254,82.4572,54400.0
2015-03-30 11:40:00,103.69,103.73,103.68,103.7,7200.0,82.4493,82.4811,82.4413,82.4572,7200.0
2015-03-30 11:50:00,103.72,103.72,103.65,103.7,19600.0,82.4732,82.4732,82.4175,82.4572,19600.0
2015-03-30 12:00:00,103.7,103.75,103.69,103.71,10700.0,82.4572,82.497,82.4493,82.4652,10700.0
2015-03-30 12:10:00,103.71,103.84,103.7,103.78,19300.0,82.4652,82.5686,82.4572,82.5209,19300.0
2015-03-30 12:20:00,103.79,103.82,103.77,103.78,11200.0,82.5288,82.5527,82.5129,82.5209,11200.0
2015-03-30 12:30:00,103.8,103.82,103.76,103.79,9700.0,82.5368,82.5527,82.505,82.5288,9700.0
2015-03-30 12:40:00,103.79,103.85,103.79,103.85,11700.0,82.5288,82.5765,82.5288,82.5765,11700.0
2015-03-30 12:50:00,103.85,103.85,103.82,103.84,7500.0,82.5765,82.5765,82.5527,82.5686,7500.0
2015-03-30 13:00:00,103.84,103.92,103.83,103.91,12400.0,82.5686,82.6322,82.5606,82.6242,12400.0
2015-03-30 13:10:00,103.92,103.93,103.9,103.92,12300.0,82.6322,82.6401,82.6163,82.6322,12300.0
2015-03-30 13:20:00,103.92,103.96,103.92,103.96,30000.0,82.6322,82.664,82.6322,82.664,30000.0
2015-03-30 13:30:00,103.96,103.99,103.93,103.95,10100.0,82.664,82.6878,82.6401,82.656,10100.0
2015-03-30 13:40:00,103.94,103.94,103.86,103.88,21400.0,82.6481,82.6481,82.5845,82.6004,21400.0
2015-03-30 13:50:00,103.87,103.9,103.83,103.89,63500.0,82.5924,82.6163,82.5606,82.6083,63500.0
2015-03-30 14:00:00,103.9,104.0,103.9,103.96,12100.0,82.6163,82.6958,82.6163,82.664,12100.0
2015-03-30 14:10:00,103.98,104.01,103.97,103.99,26200.0,82.6799,82.7037,82.6719,82.6878,26200.0
2015-03-30 14:20:00,103.99,104.03,103.96,103.97,21500.0,82.6878,82.7196,82.664,82.6719,21500.0
2015-03-30 14:30:00,103.97,104.0,103.94,103.97,12200.0,82.6719,82.6958,82.6481,82.6719,12200.0
2015-03-30 14:40:00,103.98,104.02,103.97,104.01,28400.0,82.6799,82.7117,82.6719,82.7037,28400.0
2015-03-30 14:50:00,104.02,104.06,104.01,104.04,17800.0,82.7117,82.7435,82.7037,82.7276,17800.0
2015-03-30 15:00:00,104.06,104.06,104.0,104.02,5400.0,82.7435,82.7435,82.6958,82.7117,5400.0
2015-03-30 15:10:00,104.03,104.06,103.97,104.06,22800.0,82.7196,82.7435,82.6719,82.7435,22800.0
2015-03-30 15:20:00,104.06,104.06,103.93,103.96,8800.0,82.7435,82.7435,82.6401,82.664,8800.0
2015-03-30 15:30:00,103.96,104.01,103.91,103.97,29500.0,82.664,82.7037,82.6242,82.6719,29500.0
2015-03-30 15:40:00,103.98,104.0,103.91,103.93,36800.0,82.6799,82.6958,82.6242,82.6401,36800.0
2015-03-30 15:50:00,103.9,103.94,103.84,103.86,56900.0,82.6163,82.6481,82.5686,82.5845,56900.0
2015-03-31 09:30:00,103.12,103.45,103.11,103.45,85800.0,81.9961,82.2585,81.9881,82.2585,85800.0
2015-03-31 09:40:00,103.46,103.47,103.21,103.32,31800.0,82.2664,82.2744,82.0676,82.1551,31800.0
2015-03-31 09:50:00,103.3,103.42,103.21,103.4,10800.0,82.1392,82.2346,82.0676,82.2187,10800.0
2015-03-31 10:00:00,103.4,103.49,103.4,103.49,15400.0,82.2187,82.2903,82.2187,82.2903,15400.0
2015-03-31 10:10:00,103.49,103.55,103.38,103.44,14200.0,82.2903,82.338,82.2028,82.2505,14200.0
2015-03-31 10:20:00,103.43,103.57,103.42,103.51,14200.0,82.2426,82.3539,82.2346,82.3062,14200.0
2015-03-31 10:30:00,103.51,103.6,103.51,103.53,7800.0,82.3062,82.3777,82.3062,82.3221,7800.0
2015-03-31 10:40:00,103.53,103.62,103.53,103.57,29100.0,82.3221,82.3936,82.3221,82.3539,29100.0
2015-03-31 10:50:00,103.56,103.58,103.47,103.47,48000.0,82.3459,82.3618,82.2744,82.2744,48000.0
2015-03-31 11:00:00,103.48,103.61,103.48,103.61,20200.0,82.2823,82.3857,82.2823,82.3857,20200.0
2015-03-31 11:10:00,103.62,103.71,103.61,103.65,14100.0,82.3936,82.4652,82.3857,82.4175,14100.0
2015-03-31 11:20:00,103.67,103.67,103.6,103.6,15700.0,82.4334,82.4334,82.3777,82.3777,15700.0
2015-03-31 11:30:00,103.6,103.61,103.44,103.49,18800.0,82.3777,82.3857,82.2505,82.2903,18800.0
2015-03-31 11:40:00,103.5,103.5,103.43,103.47,21400.0,82.2982,82.2982,82.2426,82.2744,21400.0
2015-03-31 11:50:00,103.48,103.51,103.4,103.41,16500.0,82.2823,82.3062,82.2187,82.2267,16500.0
2015-03-31 12:00:00,103.39,103.39,103.32,103.34,21900.0,82.2108,82.2108,82.1551,82.171,21900.0
2015-03-31 12:10:00,103.33,103.39,103.3,103.36,7600.0,82.163,82.2108,82.1392,82.1869,7600.0
2015-03-31 12:20:00,103.36,103.41,103.36,103.39,71000.0,82.1869,82.2267,82.1869,82.2108,71000.0
2015-03-31 12:30:00,103.38,103.47,103.35,103.46,33200.0,82.2028,82.2744,82.1789,82.2664,33200.0
2015-03-31 12:40:00,103.47,103.5,103.43,103.45,5900.0,82.2744,82.2982,82.2426,82.2585,5900.0
2015-03-31 12:50:00,103.45,103.46,103.4,103.43,5300.0,82.2585,82.2664,82.2187,82.2426,5300.0
2015-03-31 13:00:00,103.45,103.52,103.45,103.5,14200.0,82.2585,82.3141,82.2585,82.2982,14200.0
2015-03-31 13:10:00,103.49,103.57,103.47,103.57,18800.0,82.2903,82.3539,82.2744,82.3539,18800.0
2015-03-31 13:20:00,103.56,103.57,103.53,103.54,22200.0,82.3459,82.3539,82.3221,82.33,22200.0
2015-03-31 13:30:00,103.54,103.65,103.54,103.58,15400.0,82.33,82.4175,82.33,82.3618,15400.0
2015-03-31 13:40:00,103.6,103.65,103.52,103.53,29200.0,82.3777,82.4175,82.3141,82.3221,29200.0
2015-03-31 13:50:00,103.53,103.54,103.42,103.46,27800.0,82.3221,82.33,82.2346,82.2664,27800.0
2015-03-31 14:00:00,103.47,103.5,103.46,103.47,4800.0,82.2744,82.2982,82.2664,82.2744,4800.0
2015-03-31 14:10:00,103.48,103.54,103.47,103.47,213900.0,82.2823,82.33,82.2744,82.2744,213900.0
2015-03-31 14:20:00,103.47,103.51,103.42,103.44,38900.0,82.2744,82.3062,82.2346,82.2505,38900.0
2015-03-31 14:30:00,103.43,103.46,103.37,103.43,75600.0,82.2426,82.2664,82.1948,82.2426,75600.0
2015-03-31 14:40:00,103.42,103.46,103.37,103.45,121200.0,82.2346,82.2664,82.1948,82.2585,121200.0
2015-03-31 14:50:00,103.48,103.5,103.41,103.49,63500.0,82.2823,82.2982,82.2267,82.2903,63500.0
2015-03-31 15:00:00,103.49,103.5,103.25,103.28,45400.0,82.2903,82.2982,82.0994,82.1233,45400.0
2015-03-31 15:10:00,103.32,103.34,103.04,103.08,118400.0,82.1551,82.171,81.9324,81.9643,118400.0
2015-03-31 15:20:00,103.07,103.14,103.0,103.08,177200.0,81.9563,82.012,81.9006,81.9643,177200.0
2015-03-31 15:30:00,103.07,103.15,102.96,103.12,121300.0,81.9563,82.0199,81.8688,81.9961,121300.0
2015-03-31 15:40:00,103.12,103.25,103.1,103.22,167700.0,81.9961,82.0994,81.9802,82.0756,167700.0
2015-03-31 15:50:00,103.21,103.26,103.07,103.07,197400.0,82.0676,82.1074,81.9563,81.9563,197400.0
2015-04-01 09:30:00,103.0,103.07,102.49,102.49,61400.0,81.9006,81.9563,81.4951,81.4951,61400.0
2015-04-01 09:40:00,102.48,102.49,102.29,102.3,14100.0,81.4872,81.4951,81.3361,81.344,14100.0
2015-04-01 09:50:00,102.3,102.41,102.24,102.4,23400.0,81.344,81.4315,81.2963,81.4236,23400.0
2015-04-01 10:00:00,102.38,102.48,102.37,102.41,28200.0,81.4076,81.4872,81.3997,81.4315,28200.0
2015-04-01 10:10:00,102.4,102.51,102.35,102.47,8400.0,81.4236,81.511,81.3838,81.4792,8400.0
2015-04-01 10:20:00,102.46,102.62,102.45,102.51,18000.0,81.4713,81.5985,81.4633,81.511,18000.0
2015-04-01 10:30:00,102.53,102.59,102.41,102.46,19400.0,81.5269,81.5746,81.4315,81.4713,19400.0
2015-04-01 10:40:00,102.46,102.71,102.46,102.7,26400.0,81.4713,81.67,81.4713,81.6621,26400.0
2015-04-01 10:50:00,102.74,102.88,102.73,102.75,120900.0,81.6939,81.8052,81.686,81.7019,120900.0
2015-04-01 11:00:00,102.75,102.82,102.68,102.82,46900.0,81.7019,81.7575,81.6462,81.7575,46900.0
2015-04-01 11:10:00,102.82,102.91,102.78,102.89,24000.0,81.7575,81.8291,81.7257,81.8132,24000.0
2015-04-01 11:20:00,102.89,102.89,102.67,102.71,58300.0,81.8132,81.8132,81.6382,81.67,58300.0
2015-04-01 11:30:00,102.7,102.76,102.62,102.67,24600.0,81.6621,81.7098,81.5985,81.6382,24600.0
2015-04-01 11:40:00,102.69,102.79,102.64,102.75,32600.0,81.6541,81.7337,81.6144,81.7019,32600.0
2015-04-01 11:50:00,102.78,102.78,102.63,102.66,30700.0,81.7257,81.7257,81.6064,81.6303,30700.0
2015-04-01 12:00:00,102.65,102.66,102.52,102.59,95700.0,81.6223,81.6303,81.519,81.5746,95700.0
2015-04-01 12:10:00,102.6,102.62,102.46,102.5,43700.0,81.5826,81.5985,81.4713,81.5031,43700.0
2015-04-01 12:20:00,102.51,102.64,102.46,102.62,22600.0,81.511,81.6144,81.4713,81.5985,22600.0
2015-04-01 12:30:00,102.59,102.63,102.52,102.62,26300.0,81.5746,81.6064,81.519,81.5985,26300.0
2015-04-01 12:40:00,102.62,102.67,102.57,102.61,40400.0,81.5985,81.6382,81.5587,81.5905,40400.0
2015-04-01 12:50:00,102.62,102.75,102.61,102.66,30000.0,81.5985,81.7019,81.5905,81.6303,30000.0
2015-04-01 13:00:00,102.66,102.66,102.57,102.64,13100.0,81.6303,81.6303,81.5587,81.6144,13100.0
2015-04-01 13:10:00,102.65,102.73,102.64,102.66,25000.0,81.6223,81.686,81.6144,81.6303,25000.0
2015-04-01 13:20:00,102.63,102.69,102.61,102.68,30600.0,81.6064,81.6541,81.5905,81.6462,30600.0
2015-04-01 13:30:00,102.69,102.74,102.65,102.69,53500.0,81.6541,81.6939,81.6223,81.6541,53500.0
2015-04-01 13:40:00,102.67,102.85,102.67,102.83,37500.0,81.6382,81.7814,81.6382,81.7655,37500.0
2015-04-01 13:50:00,102.83,102.87,102.75,102.76,49700.0,81.7655,81.7973,81.7019,81.7098,49700.0
2015-04-01 14:00:00,102.78,102.8,102.71,102.74,36200.0,81.7257,81.7416,81.67,81.6939,36200.0
2015-04-01 14:10:00,102.73,102.77,102.55,102.6,74200.0,81.686,81.7178,81.5428,81.5826,74200.0
2015-04-01 14:20:00,102.6,102.65,102.54,102.56,20300.0,81.5826,81.6223,81.5349,81.5508,20300.0
2015-04-01 14:30:00,102.53,102.59,102.5,102.56,28600.0,81.5269,81.5746,81.5031,81.5508,28600.0
2015-04-01 14:40:00,102.56,102.67,102.51,102.66,22700.0,81.5508,81.6382,81.511,81.6303,22700.0
2015-04-01 14:50:00,102.67,102.67,102.58,102.59,44200.0,81.6382,81.6382,81.5667,81.5746,44200.0
2015-04-01 15:00:00,102.6,102.61,102.43,102.45,37100.0,81.5826,81.5905,81.4474,81.4633,37100.0
2015-04-01 15:10:00,102.45,102.55,102.44,102.48,30300.0,81.4633,81.5428,81.4554,81.4872,30300.0
2015-04-01 15:20:00,102.48,102.58,102.48,102.53,38300.0,81.4872,81.5667,81.4872,81.5269,38300.0
2015-04-01 15:30:00,102.52,102.73,102.5,102.63,69800.0,81.519,81.686,81.5031,81.6064,69800.0
2015-04-01 15:40:00,102.63,102.64,102.48,102.59,52700.0,81.6064,81.6144,81.4872,81.5746,52700.0
2015-04-01 15:50:00,102.61,102.7,102.58,102.7,58900.0,81.5905,81.6621,81.5667,81.6621,58900.0
2015-04-02 09:30:00,102.67,102.85,102.56,102.77,100100.0,81.6382,81.7814,81.5508,81.7178,100100.0
2015-04-02 09:40:00,102.8,103.12,102.75,103.12,172400.0,81.7416,81.9961,81.7019,81.9961,172400.0
2015-04-02 09:50:00,103.13,103.33,103.12,103.29,67100.0,82.004,82.163,81.9961,82.1312,67100.0
2015-04-02 10:00:00,103.33,103.39,103.29,103.32,39900.0,82.163,82.2108,82.1312,82.1551,39900.0
2015-04-02 10:10:00,103.34,103.34,103.21,103.27,25500.0,82.171,82.171,82.0676,82.1153,25500.0
2015-04-02 10:20:00,103.28,103.29,103.16,103.16,6800.0,82.1233,82.1312,82.0279,82.0279,6800.0
2015-04-02 10:30:00,103.17,103.19,103.1,103.14,12700.0,82.0358,82.0517,81.9802,82.012,12700.0
2015-04-02 10:40:00,103.14,103.19,103.05,103.12,22400.0,82.012,82.0517,81.9404,81.9961,22400.0
2015-04-02 10:50:00,103.12,103.18,103.1,103.14,13100.0,81.9961,82.0438,81.9802,82.012,13100.0
2015-04-02 11:00:00,103.14,103.21,103.1,103.16,15100.0,82.012,82.0676,81.9802,82.0279,15100.0
2015-04-02 11:10:00,103.16,103.2,103.13,103.19,5300.0,82.0279,82.0597,82.004,82.0517,5300.0
2015-04-02 11:20:00,103.2,103.24,103.14,103.16,52100.0,82.0597,82.0915,82.012,82.0279,52100.0
2015-04-02 11:30:00,103.16,103.21,103.16,103.17,6300.0,82.0279,82.0676,82.0279,82.0358,6300.0
2015-04-02 11:40:00,103.17,103.17,103.08,103.14,6800.0,82.0358,82.0358,81.9643,82.012,6800.0
2015-04-02 11:50:00,103.11,103.14,102.99,103.03,22900.0,81.9881,82.012,81.8927,81.9245,22900.0
2015-04-02 12:00:00,103.02,103.02,102.84,102.91,28300.0,81.9165,81.9165,81.7734,81.8291,28300.0
2015-04-02 12:10:00,102.9,102.96,102.88,102.95,20500.0,81.8211,81.8688,81.8052,81.8609,20500.0
2015-04-02 12:20:00,102.96,103.01,102.94,102.98,14200.0,81.8688,81.9086,81.8529,81.8847,14200.0
2015-04-02 12:30:00,102.98,103.07,102.98,103.05,11300.0,81.8847,81.9563,81.8847,81.9404,11300.0
2015-04-02 12:40:00,103.07,103.1,103.05,103.07,8900.0,81.9563,81.9802,81.9404,81.9563,8900.0
2015-04-02 12:50:00,103.08,103.09,103.04,103.05,6300.0,81.9643,81.9722,81.9324,81.9404,6300.0
2015-04-02 13:00:00,103.05,103.06,103.01,103.04,13200.0,81.9404,81.9484,81.9086,81.9324,13200.0
2015-04-02 13:10:00,103.01,103.15,103.01,103.15,33400.0,81.9086,82.0199,81.9086,82.0199,33400.0
2015-04-02 13:20:00,103.16,103.16,103.09,103.09,6100.0,82.0279,82.0279,81.9722,81.9722,6100.0
2015-04-02 13:30:00,103.11,103.11,103.08,103.1,13900.0,81.9881,81.9881,81.9643,81.9802,13900.0
2015-04-02 13:40:00,103.1,103.1,102.99,103.05,27800.0,81.9802,81.9802,81.8927,81.9404,27800.0
2015-04-02 13:50:00,103.08,103.14,103.06,103.11,9300.0,81.9643,82.012,81.9484,81.9881,9300.0
2015-04-02 14:00:00,103.09,103.1,103.05,103.1,14600.0,81.9722,81.9802,81.9404,81.9802,14600.0
2015-04-02 14:10:00,103.09,103.24,103.08,103.24,55200.0,81.9722,82.0915,81.9643,82.0915,55200.0
2015-04-02 14:20:00,103.24,103.24,103.16,103.16,38700.0,82.0915,82.0915,82.0279,82.0279,38700.0
2015-04-02 14:30:00,103.16,103.18,103.12,103.13,27600.0,82.0279,82.0438,81.9961,82.004,27600.0
2015-04-02 14:40:00,103.13,103.14,102.99,103.06,32700.0,82.004,82.012,81.8927,81.9484,32700.0
2015-04-02 14:50:00,103.06,103.1,103.05,103.08,34700.0,81.9484,81.9802,81.9404,81.9643,34700.0
2015-04-02 15:00:00,103.06,103.12,103.06,103.11,18200.0,81.9484,81.9961,81.9484,81.9881,18200.0
2015-04-02 15:10:00,103.11,103.12,103.02,103.02,22800.0,81.9881,81.9961,81.9165,81.9165,22800.0
2015-04-02 15:20:00,103.03,103.1,103.0,103.09,34500.0,81.9245,81.9802,81.9006,81.9722,34500.0
2015-04-02 15:30:00,103.09,103.16,103.05,103.15,42900.0,81.9722,82.0279,81.9404,82.0199,42900.0
2015-04-02 15:40:00,103.14,103.24,103.12,103.24,17600.0,82.012,82.0915,81.9961,82.0915,17600.0
2015-04-02 15:50:00,103.23,103.23,103.1,103.1,44100.0,82.0835,82.0835,81.9802,81.9802,44100.0
2015-04-06 09:30:00,102.65,102.82,102.58,102.76,50700.0,81.6223,81.7575,81.5667,81.7098,50700.0
2015-04-06 09:40:00,102.8,103.14,102.79,103.11,25500.0,81.7416,82.012,81.7337,81.9881,25500.0
2015-04-06 09:50:00,103.12,103.16,103.06,103.09,6400.0,81.9961,82.0279,81.9484,81.9722,6400.0
2015-04-06 10:00:00,103.1,103.3,103.1,103.22,17900.0,81.9802,82.1392,81.9802,82.0756,17900.0
2015-04-06 10:10:00,103.24,103.31,103.18,103.24,13600.0,82.0915,82.1471,82.0438,82.0915,13600.0
2015-04-06 10:20:00,103.27,103.55,103.26,103.54,23100.0,82.1153,82.338,82.1074,82.33,23100.0
2015-04-06 10:30:00,103.56,103.67,103.56,103.6,16300.0,82.3459,82.4334,82.3459,82.3777,16300.0
2015-04-06 10:40:00,103.61,103.62,103.52,103.54,12200.0,82.3857,82.3936,82.3141,82.33,12200.0
2015-04-06 10:50:00,103.56,103.63,103.54,103.61,14800.0,82.3459,82.4016,82.33,82.3857,14800.0
2015-04-06 11:00:00,103.62,103.73,103.62,103.7,171600.0,82.3936,82.4811,82.3936,82.4572,171600.0
2015-04-06 11:10:00,103.71,103.72,103.62,103.68,23300.0,82.4652,82.4732,82.3936,82.4413,23300.0
2015-04-06 11:20:00,103.67,103.73,103.64,103.72,18200.0,82.4334,82.4811,82.4095,82.4732,18200.0
2015-04-06 11:30:00,103.71,103.78,103.69,103.78,13600.0,82.4652,82.5209,82.4493,82.5209,13600.0
2015-04-06 11:40:00,103.78,103.86,103.77,103.81,16800.0,82.5209,82.5845,82.5129,82.5447,16800.0
2015-04-06 11:50:00,103.81,103.81,103.77,103.8,9700.0,82.5447,82.5447,82.5129,82.5368,9700.0
2015-04-06 12:00:00,103.82,103.83,103.8,103.83,1600.0,82.5527,82.5606,82.5368,82.5606,1600.0
2015-04-06 12:10:00,103.82,103.86,103.8,103.86,11700.0,82.5527,82.5845,82.5368,82.5845,11700.0
2015-04-06 12:20:00,103.86,103.97,103.86,103.92,50500.0,82.5845,82.6719,82.5845,82.6322,50500.0
2015-04-06 12:30:00,103.92,103.93,103.9,103.92,7000.0,82.6322,82.6401,82.6163,82.6322,7000.0
2015-04-06 12:40:00,103.92,103.95,103.9,103.94,24300.0,82.6322,82.656,82.6163,82.6481,24300.0
2015-04-06 12:50:00,103.93,103.98,103.91,103.95,16000.0,82.6401,82.6799,82.6242,82.656,16000.0
2015-04-06 13:00:00,103.98,103.98,103.95,103.97,4800.0,82.6799,82.6799,82.656,82.6719,4800.0
2015-04-06 13:10:00,103.98,104.02,103.93,104.02,21200.0,82.6799,82.7117,82.6401,82.7117,21200.0
2015-04-06 13:20:00,104.02,104.02,103.98,104.0,7100.0,82.7117,82.7117,82.6799,82.6958,7100.0
2015-04-06 13:30:00,104.04,104.04,103.95,103.97,13400.0,82.7276,82.7276,82.656,82.6719,13400.0
2015-04-06 13:40:00,103.96,103.98,103.94,103.95,4100.0,82.664,82.6799,82.6481,82.656,4100.0
2015-04-06 13:50:00,103.95,103.97,103.94,103.96,18900.0,82.656,82.6719,82.6481,82.664,18900.0
2015-04-06 14:00:00,103.97,103.98,103.91,103.91,9200.0,82.6719,82.6799,82.6242,82.6242,9200.0
2015-04-06 14:10:00,103.91,104.0,103.9,104.0,21100.0,82.6242,82.6958,82.6163,82.6958,21100.0
2015-04-06 14:20:00,104.0,104.0,103.96,103.97,7400.0,82.6958,82.6958,82.664,82.6719,7400.0
2015-04-06 14:30:00,103.98,104.05,103.98,104.05,8800.0,82.6799,82.7356,82.6799,82.7356,8800.0
2015-04-06 14:40:00,104.05,104.08,104.04,104.06,52300.0,82.7356,82.7594,82.7276,82.7435,52300.0
2015-04-06 14:50:00,104.05,104.05,104.01,104.04,12500.0,82.7356,82.7356,82.7037,82.7276,12500.0
2015-04-06 15:00:00,104.04,104.06,103.9,103.91,32000.0,82.7276,82.7435,82.6163,82.6242,32000.0
2015-04-06 15:10:00,103.91,103.95,103.87,103.88,12000.0,82.6242,82.656,82.5924,82.6004,12000.0
2015-04-06 15:20:00,103.88,103.92,103.87,103.87,14500.0,82.6004,82.6322,82.5924,82.5924,14500.0
2015-04-06 15:30:00,103.88,103.93,103.84,103.85,20100.0,82.6004,82.6401,82.5686,82.5765,20100.0
2015-04-06 15:40:00,103.85,103.88,103.77,103.79,30600.0,82.5765,82.6004,82.5129,82.5288,30600.0
2015-04-06 15:50:00,103.79,103.81,103.74,103.76,117500.0,82.5288,82.5447,82.4891,82.505,117500.0
2015-04-07 09:30:00,103.6,103.98,103.56,103.91,49300.0,82.3777,82.6799,82.3459,82.6242,49300.0
2015-04-07 09:40:00,103.92,104.04,103.88,103.95,25800.0,82.6322,82.7276,82.6004,82.656,25800.0
2015-04-07 09:50:00,103.93,103.97,103.81,103.81,148000.0,82.6401,82.6719,82.5447,82.5447,148000.0
2015-04-07 10:00:00,103.8,103.85,103.62,103.73,25900.0,82.5368,82.5765,82.3936,82.4811,25900.0
2015-04-07 10:10:00,103.73,103.88,103.67,103.88,504400.0,82.4811,82.6004,82.4334,82.6004,504400.0
2015-04-07 10:20:00,103.88,103.96,103.88,103.89,30200.0,82.6004,82.664,82.6004,82.6083,30200.0
2015-04-07 10:30:00,103.89,104.0,103.89,103.95,12100.0,82.6083,82.6958,82.6083,82.656,12100.0
2015-04-07 10:40:00,103.96,104.05,103.91,103.96,16400.0,82.664,82.7356,82.6242,82.664,16400.0
2015-04-07 10:50:00,103.93,103.97,103.93,103.95,8900.0,82.6401,82.6719,82.6401,82.656,8900.0
2015-04-07 11:00:00,103.94,103.95,103.87,103.89,14100.0,82.6481,82.656,82.5924,82.6083,14100.0
2015-04-07 11:10:00,103.89,103.94,103.82,103.82,33300.0,82.6083,82.6481,82.5527,82.5527,33300.0
2015-04-07 11:20:00,103.82,103.9,103.81,103.88,12700.0,82.5527,82.6163,82.5447,82.6004,12700.0
2015-04-07 11:30:00,103.89,103.97,103.89,103.94,18500.0,82.6083,82.6719,82.6083,82.6481,18500.0
2015-04-07 11:40:00,103.93,103.94,103.9,103.94,11600.0,82.6401,82.6481,82.6163,82.6481,11600.0
2015-04-07 11:50:00,103.94,103.97,103.92,103.96,9800.0,82.6481,82.6719,82.6322,82.664,9800.0
2015-04-07 12:00:00,103.96,104.01,103.96,103.98,13400.0,82.664,82.7037,82.664,82.6799,13400.0
2015-04-07 12:10:00,103.96,103.99,103.96,103.96,31400.0,82.664,82.6878,82.664,82.664,31400.0
2015-04-07 12:20:00,103.96,104.03,103.96,104.02,23300.0,82.664,82.7196,82.664,82.7117,23300.0
2015-04-07 12:30:00,104.02,104.04,104.02,104.04,12000.0,82.7117,82.7276,82.7117,82.7276,12000.0
2015-04-07 12:40:00,104.03,104.03,103.9,103.9,11500.0,82.7196,82.7196,82.6163,82.6163,11500.0
2015-04-07 12:50:00,103.92,103.96,103.91,103.94,63600.0,82.6322,82.664,82.6242,82.6481,63600.0
2015-04-07 13:00:00,103.94,104.0,103.91,103.97,99000.0,82.6481,82.6958,82.6242,82.6719,99000.0
2015-04-07 13:10:00,103.95,103.99,103.92,103.98,18500.0,82.656,82.6878,82.6322,82.6799,18500.0
2015-04-07 13:20:00,103.98,103.99,103.96,103.98,9100.0,82.6799,82.6878,82.664,82.6799,9100.0
2015-04-07 13:30:00,103.99,103.99,103.96,103.98,14800.0,82.6878,82.6878,82.664,82.6799,14800.0
2015-04-07 13:40:00,103.97,103.99,103.88,103.88,15000.0,82.6719,82.6878,82.6004,82.6004,15000.0
2015-04-07 13:50:00,103.88,103.89,103.81,103.86,9000.0,82.6004,82.6083,82.5447,82.5845,9000.0
2015-04-07 14:00:00,103.85,103.92,103.85,103.91,9700.0,82.5765,82.6322,82.5765,82.6242,9700.0
2015-04-07 14:10:00,103.91,103.95,103.9,103.95,32500.0,82.6242,82.656,82.6163,82.656,32500.0
2015-04-07 14:20:00,103.94,103.97,103.88,103.96,53800.0,82.6481,82.6719,82.6004,82.664,53800.0
2015-04-07 14:30:00,103.96,103.98,103.94,103.96,30200.0,82.664,82.6799,82.6481,82.664,30200.0
2015-04-07 14:40:00,103.97,103.99,103.92,103.92,39000.0,82.6719,82.6878,82.6322,82.6322,39000.0
2015-04-07 14:50:00,103.93,103.94,103.88,103.89,10500.0,82.6401,82.6481,82.6004,82.6083,10500.0
2015-04-07 15:00:00,103.88,103.9,103.86,103.87,18200.0,82.6004,82.6163,82.5845,82.5924,18200.0
2015-04-07 15:10:00,103.86,103.86,103.82,103.84,11800.0,82.5845,82.5845,82.5527,82.5686,11800.0
2015-04-07 15:20:00,103.83,103.83,103.69,103.74,56600.0,82.5606,82.5606,82.4493,82.4891,56600.0
2015-04-07 15:30:00,103.75,103.77,103.6,103.62,69100.0,82.497,82.5129,82.3777,82.3936,69100.0
2015-04-07 15:40:00,103.61,103.63,103.51,103.59,45400.0,82.3857,82.4016,82.3062,82.3698,45400.0
2015-04-07 15:50:00,103.58,103.58,103.46,103.46,55300.0,82.3618,82.3618,82.2664,82.2664,55300.0
2015-04-08 09:30:00,103.66,103.82,103.6,103.78,39400.0,82.4254,82.5527,82.3777,82.5209,39400.0
2015-04-08 09:40:00,103.78,103.89,103.76,103.89,34800.0,82.5209,82.6083,82.505,82.6083,34800.0
2015-04-08 09:50:00,103.91,103.95,103.87,103.9,31000.0,82.6242,82.656,82.5924,82.6163,31000.0
2015-04-08 10:00:00,103.91,103.95,103.83,103.84,22900.0,82.6242,82.656,82.5606,82.5686,22900.0
2015-04-08 10:10:00,103.82,103.85,103.76,103.77,7300.0,82.5527,82.5765,82.505,82.5129,7300.0
2015-04-08 10:20:00,103.75,103.85,103.75,103.82,7400.0,82.497,82.5765,82.497,82.5527,7400.0
2015-04-08 10:30:00,103.82,103.82,103.6,103.6,8000.0,82.5527,82.5527,82.3777,82.3777,8000.0
2015-04-08 10:40:00,103.59,103.59,103.33,103.42,34200.0,82.3698,82.3698,82.163,82.2346,34200.0
2015-04-08 10:50:00,103.43,103.54,103.43,103.52,9500.0,82.2426,82.33,82.2426,82.3141,9500.0
2015-04-08 11:00:00,103.5,103.58,103.45,103.58,8300.0,82.2982,82.3618,82.2585,82.3618,8300.0
2015-04-08 11:10:00,103.59,103.67,103.55,103.66,11200.0,82.3698,82.4334,82.338,82.4254,11200.0
2015-04-08 11:20:00,103.65,103.66,103.55,103.61,12000.0,82.4175,82.4254,82.338,82.3857,12000.0
2015-04-08 11:30:00,103.61,103.7,103.55,103.69,10900.0,82.3857,82.4572,82.338,82.4493,10900.0
2015-04-08 11:40:00,103.7,103.81,103.69,103.78,23100.0,82.4572,82.5447,82.4493,82.5209,23100.0
2015-04-08 11:50:00,103.78,103.79,103.71,103.73,22800.0,82.5209,82.5288,82.4652,82.4811,22800.0
2015-04-08 12:00:00,103.73,103.74,103.67,103.69,22900.0,82.4811,82.4891,82.4334,82.4493,22900.0
2015-04-08 12:10:00,103.7,103.7,103.65,103.7,5600.0,82.4572,82.4572,82.4175,82.4572,5600.0
2015-04-08 12:20:00,103.69,103.69,103.62,103.62,7400.0,82.4493,82.4493,82.3936,82.3936,7400.0
2015-04-08 12:30:00,103.61,103.63,103.57,103.61,13700.0,82.3857,82.4016,82.3539,82.3857,13700.0
2015-04-08 12:40:00,103.62,103.7,103.62,103.7,4300.0,82.3936,82.4572,82.3936,82.4572,4300.0
2015-04-08 12:50:00,103.69,103.69,103.6,103.65,22000.0,82.4493,82.4493,82.3777,82.4175,22000.0
2015-04-08 13:00:00,103.66,103.68,103.64,103.66,22400.0,82.4254,82.4413,82.4095,82.4254,22400.0
2015-04-08 13:10:00,103.66,103.68,103.51,103.56,15800.0,82.4254,82.4413,82.3062,82.3459,15800.0
2015-04-08 13:20:00,103.57,103.63,103.55,103.61,7600.0,82.3539,82.4016,82.338,82.3857,7600.0
2015-04-08 13:30:00,103.6,103.63,103.59,103.59,15000.0,82.3777,82.4016,82.3698,82.3698,15000.0
2015-04-08 13:40:00,103.59,103.62,103.56,103.6,9300.0,82.3698,82.3936,82.3459,82.3777,9300.0
2015-04-08 13:50:00,103.61,103.68,103.6,103.65,61000.0,82.3857,82.4413,82.3777,82.4175,61000.0
2015-04-08 14:00:00,103.64,103.64,103.31,103.32,60500.0,82.4095,82.4095,82.1471,82.1551,60500.0
2015-04-08 14:10:00,103.27,103.81,103.26,103.76,63500.0,82.1153,82.5447,82.1074,82.505,63500.0
2015-04-08 14:20:00,103.76,103.9,103.69,103.72,54200.0,82.505,82.6163,82.4493,82.4732,54200.0
2015-04-08 14:30:00,103.68,103.73,103.62,103.67,12700.0,82.4413,82.4811,82.3936,82.4334,12700.0
2015-04-08 14:40:00,103.64,103.69,103.56,103.69,25600.0,82.4095,82.4493,82.3459,82.4493,25600.0
2015-04-08 14:50:00,103.69,103.7,103.49,103.57,82900.0,82.4493,82.4572,82.2903,82.3539,82900.0
2015-04-08 15:00:00,103.61,103.63,103.55,103.59,32900.0,82.3857,82.4016,82.338,82.3698,32900.0
2015-04-08 15:10:00,103.58,103.64,103.5,103.57,45400.0,82.3618,82.4095,82.2982,82.3539,45400.0
2015-04-08 15:20:00,103.57,103.64,103.47,103.56,37000.0,82.3539,82.4095,82.2744,82.3459,37000.0
2015-04-08 15:30:00,103.56,103.62,103.52,103.62,35500.0,82.3459,82.3936,82.3141,82.3936,35500.0
2015-04-08 15:40:00,103.62,103.7,103.52,103.53,86600.0,82.3936,82.4572,82.3141,82.3221,86600.0
2015-04-08 15:50:00,103.54,103.61,103.52,103.61,54200.0,82.33,82.3857,82.3141,82.3857,54200.0
2015-04-09 09:30:00,103.54,103.87,103.48,103.76,39200.0,82.33,82.5924,82.2823,82.505,39200.0
2015-04-09 09:40:00,103.73,103.75,103.64,103.68,7400.0,82.4811,82.497,82.4095,82.4413,7400.0
2015-04-09 09:50:00,103.66,103.66,103.46,103.54,15200.0,82.4254,82.4254,82.2664,82.33,15200.0
2015-04-09 10:00:00,103.58,103.7,103.51,103.58,29000.0,82.3618,82.4572,82.3062,82.3618,29000.0
2015-04-09 10:10:00,103.54,103.65,103.5,103.5,16400.0,82.33,82.4175,82.2982,82.2982,16400.0
2015-04-09 10:20:00,103.49,103.63,103.43,103.61,15300.0,82.2903,82.4016,82.2426,82.3857,15300.0
2015-04-09 10:30:00,103.6,103.6,103.45,103.5,19100.0,82.3777,82.3777,82.2585,82.2982,19100.0
2015-04-09 10:40:00,103.5,103.5,103.33,103.35,20100.0,82.2982,82.2982,82.163,82.1789,20100.0
2015-04-09 10:50:00,103.36,103.47,103.28,103.46,18100.0,82.1869,82.2744,82.1233,82.2664,18100.0
2015-04-09 11:00:00,103.45,103.45,103.37,103.38,10900.0,82.2585,82.2585,82.1948,82.2028,10900.0
2015-04-09 11:10:00,103.35,103.4,103.26,103.28,17200.0,82.1789,82.2187,82.1074,82.1233,17200.0
2015-04-09 11:20:00,103.27,103.38,103.18,103.38,91200.0,82.1153,82.2028,82.0438,82.2028,91200.0
2015-04-09 11:30:00,103.38,103.51,103.36,103.48,42500.0,82.2028,82.3062,82.1869,82.2823,42500.0
2015-04-09 11:40:00,103.47,103.58,103.45,103.5,24900.0,82.2744,82.3618,82.2585,82.2982,24900.0
2015-04-09 11:50:00,103.52,103.53,103.47,103.49,14600.0,82.3141,82.3221,82.2744,82.2903,14600.0
2015-04-09 12:00:00,103.51,103.53,103.49,103.52,15300.0,82.3062,82.3221,82.2903,82.3141,15300.0
2015-04-09 12:10:00,103.51,103.61,103.5,103.58,12800.0,82.3062,82.3857,82.2982,82.3618,12800.0
2015-04-09 12:20:00,103.57,103.7,103.56,103.66,57500.0,82.3539,82.4572,82.3459,82.4254,57500.0
2015-04-09 12:30:00,103.66,103.68,103.61,103.67,23000.0,82.4254,82.4413,82.3857,82.4334,23000.0
2015-04-09 12:40:00,103.66,103.68,103.61,103.65,21600.0,82.4254,82.4413,82.3857,82.4175,21600.0
2015-04-09 12:50:00,103.66,103.73,103.65,103.73,12200.0,82.4254,82.4811,82.4175,82.4811,12200.0
2015-04-09 13:00:00,103.74,103.77,103.66,103.71,21300.0,82.4891,82.5129,82.4254,82.4652,21300.0
2015-04-09 13:10:00,103.71,103.77,103.71,103.75,43600.0,82.4652,82.5129,82.4652,82.497,43600.0
2015-04-09 13:20:00,103.76,103.83,103.76,103.78,36300.0,82.505,82.5606,82.505,82.5209,36300.0
2015-04-09 13:30:00,103.78,103.79,103.69,103.69,39600.0,82.5209,82.5288,82.4493,82.4493,39600.0
2015-04-09 13:40:00,103.68,103.72,103.64,103.72,35100.0,82.4413,82.4732,82.4095,82.4732,35100.0
2015-04-09 13:50:00,103.72,103.75,103.67,103.68,27800.0,82.4732,82.497,82.4334,82.4413,27800.0
2015-04-09 14:00:00,103.67,103.72,103.65,103.7,22200.0,82.4334,82.4732,82.4175,82.4572,22200.0
2015-04-09 14:10:00,103.71,103.75,103.7,103.72,23500.0,82.4652,82.497,82.4572,82.4732,23500.0
2015-04-09 14:20:00,103.73,103.73,103.65,103.67,160700.0,82.4811,82.4811,82.4175,82.4334,160700.0
2015-04-09 14:30:00,103.67,103.78,103.64,103.78,178100.0,82.4334,82.5209,82.4095,82.5209,178100.0
2015-04-09 14:40:00,103.78,103.79,103.71,103.71,27000.0,82.5209,82.5288,82.4652,82.4652,27000.0
2015-04-09 14:50:00,103.71,103.84,103.71,103.81,38000.0,82.4652,82.5686,82.4652,82.5447,38000.0
2015-04-09 15:00:00,103.82,103.92,103.82,103.87,73600.0,82.5527,82.6322,82.5527,82.5924,73600.0
2015-04-09 15:10:00,103.87,104.13,103.86,104.03,78900.0,82.5924,82.7992,82.5845,82.7196,78900.0
2015-04-09 15:20:00,104.03,104.14,103.99,104.12,42500.0,82.7196,82.8071,82.6878,82.7912,42500.0
2015-04-09 15:30:00,104.13,104.15,103.95,103.99,55100.0,82.7992,82.8151,82.656,82.6878,55100.0
2015-04-09 15:40:00,104.0,104.04,103.94,103.97,75800.0,82.6958,82.7276,82.6481,82.6719,75800.0
2015-04-09 15:50:00,103.96,104.08,103.96,104.0,201300.0,82.664,82.7594,82.664,82.6958,201300.0
2015-04-10 09:30:00,104.28,104.32,104.17,104.27,33400.0,82.9184,82.9502,82.831,82.9105,33400.0
2015-04-10 09:40:00,104.26,104.33,104.23,104.33,21500.0,82.9025,82.9582,82.8787,82.9582,21500.0
2015-04-10 09:50:00,104.35,104.36,104.28,104.29,12000.0,82.9741,82.982,82.9184,82.9264,12000.0
2015-04-10 10:00:00,104.31,104.37,104.27,104.37,37600.0,82.9423,82.99,82.9105,82.99,37600.0
2015-04-10 10:10:00,104.36,104.4,104.31,104.32,17600.0,82.982,83.0139,82.9423,82.9502,17600.0
2015-04-10 10:20:00,104.34,104.4,104.33,104.36,15300.0,82.9661,83.0139,82.9582,82.982,15300.0
2015-04-10 10:30:00,104.4,104.5,104.39,104.49,20200.0,83.0139,83.0934,83.0059,83.0854,20200.0
2015-04-10 10:40:00,104.51,104.54,104.48,104.53,27100.0,83.1013,83.1252,83.0775,83.1172,27100.0
2015-04-10 10:50:00,104.53,104.61,104.5,104.52,27400.0,83.1172,83.1808,83.0934,83.1093,27400.0
2015-04-10 11:00:00,104.51,104.53,104.5,104.53,3500.0,83.1013,83.1172,83.0934,83.1172,3500.0
2015-04-10 11:10:00,104.53,104.54,104.5,104.52,11900.0,83.1172,83.1252,83.0934,83.1093,11900.0
2015-04-10 11:20:00,104.52,104.63,104.52,104.62,40700.0,83.1093,83.1967,83.1093,83.1888,40700.0
2015-04-10 11:30:00,104.62,104.65,104.59,104.61,25000.0,83.1888,83.2126,83.1649,83.1808,25000.0
2015-04-10 11:40:00,104.6,104.62,104.57,104.57,15200.0,83.1729,83.1888,83.149,83.149,15200.0
2015-04-10 11:50:00,104.56,104.58,104.53,104.53,5800.0,83.1411,83.157,83.1172,83.1172,5800.0
2015-04-10 12:00:00,104.53,104.55,104.52,104.55,9500.0,83.1172,83.1331,83.1093,83.1331,9500.0
2015-04-10 12:10:00,104.53,104.57,104.51,104.57,22600.0,83.1172,83.149,83.1013,83.149,22600.0
2015-04-10 12:20:00,104.56,104.58,104.54,104.56,12000.0,83.1411,83.157,83.1252,83.1411,12000.0
2015-04-10 12:30:00,104.56,104.6,104.56,104.6,14200.0,83.1411,83.1729,83.1411,83.1729,14200.0
2015-04-10 12:40:00,104.6,104.62,104.57,104.58,35100.0,83.1729,83.1888,83.149,83.157,35100.0
2015-04-10 12:50:00,104.57,104.59,104.56,104.58,5500.0,83.149,83.1649,83.1411,83.157,5500.0
2015-04-10 13:00:00,104.58,104.61,104.57,104.58,91500.0,83.157,83.1808,83.149,83.157,91500.0
2015-04-10 13:10:00,104.57,104.59,104.54,104.56,65200.0,83.149,83.1649,83.1252,83.1411,65200.0
2015-04-10 13:20:00,104.56,104.57,104.5,104.53,26400.0,83.1411,83.149,83.0934,83.1172,26400.0
2015-04-10 13:30:00,104.53,104.59,104.52,104.58,8900.0,83.1172,83.1649,83.1093,83.157,8900.0
2015-04-10 13:40:00,104.58,104.63,104.58,104.61,17700.0,83.157,83.1967,83.157,83.1808,17700.0
2015-04-10 13:50:00,104.61,104.62,104.57,104.58,15900.0,83.1808,83.1888,83.149,83.157,15900.0
2015-04-10 14:00:00,104.59,104.61,104.56,104.58,10600.0,83.1649,83.1808,83.1411,83.157,10600.0
2015-04-10 14:10:00,104.59,104.64,104.58,104.59,26200.0,83.1649,83.2047,83.157,83.1649,26200.0
2015-04-10 14:20:00,104.58,104.59,104.51,104.54,9200.0,83.157,83.1649,83.1013,83.1252,9200.0
2015-04-10 14:30:00,104.55,104.57,104.52,104.56,17400.0,83.1331,83.149,83.1093,83.1411,17400.0
2015-04-10 14:40:00,104.57,104.62,104.55,104.61,22900.0,83.149,83.1888,83.1331,83.1808,22900.0
2015-04-10 14:50:00,104.62,104.69,104.61,104.62,18700.0,83.1888,83.2444,83.1808,83.1888,18700.0
2015-04-10 15:00:00,104.61,104.65,104.6,104.63,77000.0,83.1808,83.2126,83.1729,83.1967,77000.0
2015-04-10 15:10:00,104.63,104.65,104.55,104.56,61500.0,83.1967,83.2126,83.1331,83.1411,61500.0
2015-04-10 15:20:00,104.55,104.6,104.54,104.6,12000.0,83.1331,83.1729,83.1252,83.1729,12000.0
2015-04-10 15:30:00,104.59,104.66,104.57,104.65,46300.0,83.1649,83.2206,83.149,83.2126,46300.0
2015-04-10 15:40:00,104.65,104.68,104.62,104.67,16600.0,83.2126,83.2365,83.1888,83.2285,16600.0
2015-04-10 15:50:00,104.65,104.68,104.64,104.67,18300.0,83.2126,83.2365,83.2047,83.2285,18300.0
2015-04-13 09:30:00,104.49,104.77,104.49,104.76,59100.0,83.0854,83.3081,83.0854,83.3001,59100.0
2015-04-13 09:40:00,104.77,104.79,104.69,104.76,52500.0,83.3081,83.324,83.2444,83.3001,52500.0
2015-04-13 09:50:00,104.77,104.81,104.76,104.8,66600.0,83.3081,83.3399,83.3001,83.3319,66600.0
2015-04-13 10:00:00,104.79,104.81,104.75,104.76,28000.0,83.324,83.3399,83.2922,83.3001,28000.0
2015-04-13 10:10:00,104.78,104.82,104.72,104.74,28700.0,83.316,83.3478,83.2683,83.2842,28700.0
2015-04-13 10:20:00,104.75,104.86,104.75,104.84,17200.0,83.2922,83.3796,83.2922,83.3637,17200.0
2015-04-13 10:30:00,104.84,104.87,104.81,104.81,15300.0,83.3637,83.3876,83.3399,83.3399,15300.0
2015-04-13 10:40:00,104.8,104.8,104.76,104.77,7000.0,83.3319,83.3319,83.3001,83.3081,7000.0
2015-04-13 10:50:00,104.75,104.77,104.69,104.69,16900.0,83.2922,83.3081,83.2444,83.2444,16900.0
2015-04-13 11:00:00,104.7,104.77,104.7,104.77,13900.0,83.2524,83.3081,83.2524,83.3081,13900.0
2015-04-13 11:10:00,104.77,104.8,104.7,104.79,7700.0,83.3081,83.3319,83.2524,83.324,7700.0
2015-04-13 11:20:00,104.79,104.82,104.75,104.78,10900.0,83.324,83.3478,83.2922,83.316,10900.0
2015-04-13 11:30:00,104.76,104.86,104.76,104.82,17000.0,83.3001,83.3796,83.3001,83.3478,17000.0
2015-04-13 11:40:00,104.82,104.82,104.77,104.78,25600.0,83.3478,83.3478,83.3081,83.316,25600.0
2015-04-13 11:50:00,104.78,104.78,104.71,104.72,17200.0,83.316,83.316,83.2604,83.2683,17200.0
2015-04-13 12:00:00,104.73,104.73,104.69,104.69,8900.0,83.2763,83.2763,83.2444,83.2444,8900.0
2015-04-13 12:10:00,104.69,104.7,104.66,104.66,7200.0,83.2444,83.2524,83.2206,83.2206,7200.0
2015-04-13 12:20:00,104.66,104.68,104.59,104.63,20000.0,83.2206,83.2365,83.1649,83.1967,20000.0
2015-04-13 12:30:00,104.64,104.7,104.61,104.69,19300.0,83.2047,83.2524,83.1808,83.2444,19300.0
2015-04-13 12:40:00,104.69,104.73,104.67,104.71,7200.0,83.2444,83.2763,83.2285,83.2604,7200.0
2015-04-13 12:50:00,104.7,104.7,104.68,104.7,10900.0,83.2524,83.2524,83.2365,83.2524,10900.0
2015-04-13 13:00:00,104.7,104.7,104.56,104.58,30700.0,83.2524,83.2524,83.1411,83.157,30700.0
2015-04-13 13:10:00,104.57,104.58,104.51,104.56,37900.0,83.149,83.157,83.1013,83.1411,37900.0
2015-04-13 13:20:00,104.56,104.59,104.48,104.49,69900.0,83.1411,83.1649,83.0775,83.0854,69900.0
2015-04-13 13:30:00,104.49,104.55,104.47,104.54,67300.0,83.0854,83.1331,83.0695,83.1252,67300.0
2015-04-13 13:40:00,104.55,104.55,104.45,104.46,51100.0,83.1331,83.1331,83.0536,83.0616,51100.0
2015-04-13 13:50:00,104.45,104.57,104.42,104.57,48900.0,83.0536,83.149,83.0298,83.149,48900.0
2015-04-13 14:00:00,104.56,104.58,104.52,104.55,33400.0,83.1411,83.157,83.1093,83.1331,33400.0
2015-04-13 14:10:00,104.56,104.57,104.48,104.5,45400.0,83.1411,83.149,83.0775,83.0934,45400.0
2015-04-13 14:20:00,104.49,104.53,104.49,104.51,38700.0,83.0854,83.1172,83.0854,83.1013,38700.0
2015-04-13 14:30:00,104.52,104.56,104.49,104.55,71300.0,83.1093,83.1411,83.0854,83.1331,71300.0
2015-04-13 14:40:00,104.55,104.59,104.46,104.47,47000.0,83.1331,83.1649,83.0616,83.0695,47000.0
2015-04-13 14:50:00,104.47,104.48,104.36,104.42,65000.0,83.0695,83.0775,82.982,83.0298,65000.0
2015-04-13 15:00:00,104.42,104.52,104.38,104.5,68600.0,83.0298,83.1093,82.998,83.0934,68600.0
2015-04-13 15:10:00,104.49,104.49,104.39,104.41,64800.0,83.0854,83.0854,83.0059,83.0218,64800.0
2015-04-13 15:20:00,104.41,104.43,104.26,104.31,74300.0,83.0218,83.0377,82.9025,82.9423,74300.0
2015-04-13 15:30:00,104.31,104.37,104.29,104.36,174500.0,82.9423,82.99,82.9264,82.982,174500.0
2015-04-13 15:40:00,104.37,104.42,104.31,104.32,90700.0,82.99,83.0298,82.9423,82.9502,90700.0
2015-04-13 15:50:00,104.32,104.32,104.25,104.26,162300.0,82.9502,82.9502,82.8946,82.9025,162300.0
2015-04-14 09:30:00,104.22,104.5,104.22,104.45,210500.0,82.8707,83.0934,82.8707,83.0536,210500.0
2015-04-14 09:40:00,104.47,104.49,104.32,104.35,24400.0,83.0695,83.0854,82.9502,82.9741,24400.0
2015-04-14 09:50:00,104.37,104.43,104.16,104.23,47500.0,82.99,83.0377,82.823,82.8787,47500.0
2015-04-14 10:00:00,104.21,104.23,103.93,103.99,38200.0,82.8628,82.8787,82.6401,82.6878,38200.0
2015-04-14 10:10:00,103.98,104.17,103.97,104.13,10100.0,82.6799,82.831,82.6719,82.7992,10100.0
2015-04-14 10:20:00,104.14,104.16,104.07,104.13,14600.0,82.8071,82.823,82.7515,82.7992,14600.0
2015-04-14 10:30:00,104.11,104.11,103.95,104.05,19600.0,82.7833,82.7833,82.656,82.7356,19600.0
2015-04-14 10:40:00,104.07,104.19,104.05,104.19,17200.0,82.7515,82.8469,82.7356,82.8469,17200.0
2015-04-14 10:50:00,104.21,104.21,104.13,104.15,27300.0,82.8628,82.8628,82.7992,82.8151,27300.0
2015-04-14 11:00:00,104.13,104.24,104.06,104.23,40500.0,82.7992,82.8866,82.7435,82.8787,40500.0
2015-04-14 11:10:00,104.26,104.5,104.25,104.44,58100.0,82.9025,83.0934,82.8946,83.0457,58100.0
2015-04-14 11:20:00,104.42,104.42,104.33,104.35,18000.0,83.0298,83.0298,82.9582,82.9741,18000.0
2015-04-14 11:30:00,104.35,104.44,104.35,104.37,10300.0,82.9741,83.0457,82.9741,82.99,10300.0
2015-04-14 11:40:00,104.39,104.46,104.39,104.4,162900.0,83.0059,83.0616,83.0059,83.0139,162900.0
2015-04-14 11:50:00,104.42,104.48,104.42,104.48,25800.0,83.0298,83.0775,83.0298,83.0775,25800.0
2015-04-14 12:00:00,104.48,104.54,104.45,104.54,15900.0,83.0775,83.1252,83.0536,83.1252,15900.0
2015-04-14 12:10:00,104.53,104.55,104.49,104.51,32900.0,83.1172,83.1331,83.0854,83.1013,32900.0
2015-04-14 12:20:00,104.5,104.55,104.5,104.55,6200.0,83.0934,83.1331,83.0934,83.1331,6200.0
2015-04-14 12:30:00,104.57,104.69,104.57,104.64,48400.0,83.149,83.2444,83.149,83.2047,48400.0
2015-04-14 12:40:00,104.65,104.65,104.58,104.6,22200.0,83.2126,83.2126,83.157,83.1729,22200.0
2015-04-14 12:50:00,104.61,104.65,104.58,104.58,13400.0,83.1808,83.2126,83.157,83.157,13400.0
2015-04-14 13:00:00,104.59,104.6,104.56,104.58,22400.0,83.1649,83.1729,83.1411,83.157,22400.0
2015-04-14 13:10:00,104.58,104.62,104.52,104.56,13300.0,83.157,83.1888,83.1093,83.1411,13300.0
2015-04-14 13:20:00,104.55,104.57,104.53,104.56,13100.0,83.1331,83.149,83.1172,83.1411,13100.0
2015-04-14 13:30:00,104.59,104.61,104.55,104.56,7500.0,83.1649,83.1808,83.1331,83.1411,7500.0
2015-04-14 13:40:00,104.56,104.59,104.56,104.59,16400.0,83.1411,83.1649,83.1411,83.1649,16400.0
2015-04-14 13:50:00,104.56,104.59,104.52,104.58,62500.0,83.1411,83.1649,83.1093,83.157,62500.0
2015-04-14 14:00:00,104.56,104.57,104.52,104.57,46200.0,83.1411,83.149,83.1093,83.149,46200.0
2015-04-14 14:10:00,104.54,104.54,104.49,104.54,12100.0,83.1252,83.1252,83.0854,83.1252,12100.0
2015-04-14 14:20:00,104.53,104.55,104.49,104.54,8200.0,83.1172,83.1331,83.0854,83.1252,8200.0
2015-04-14 14:30:00,104.57,104.57,104.42,104.44,13400.0,83.149,83.149,83.0298,83.0457,13400.0
2015-04-14 14:40:00,104.42,104.49,104.41,104.48,14800.0,83.0298,83.0854,83.0218,83.0775,14800.0
2015-04-14 14:50:00,104.48,104.55,104.46,104.54,14700.0,83.0775,83.1331,83.0616,83.1252,14700.0
2015-04-14 15:00:00,104.54,104.63,104.54,104.57,17300.0,83.1252,83.1967,83.1252,83.149,17300.0
2015-04-14 15:10:00,104.59,104.67,104.58,104.64,24100.0,83.1649,83.2285,83.157,83.2047,24100.0
2015-04-14 15:20:00,104.63,104.63,104.55,104.57,44700.0,83.1967,83.1967,83.1331,83.149,44700.0
2015-04-14 15:30:00,104.57,104.66,104.57,104.58,35700.0,83.149,83.2206,83.149,83.157,35700.0
2015-04-14 15:40:00,104.57,104.61,104.56,104.58,37300.0,83.149,83.1808,83.1411,83.157,37300.0
2015-04-14 15:50:00,104.58,104.6,104.46,104.6,123200.0,83.157,83.1729,83.0616,83.1729,123200.0
2015-04-15 09:30:00,104.87,105.21,104.84,105.18,53500.0,83.3876,83.6579,83.3637,83.6341,53500.0
2015-04-15 09:40:00,105.19,105.27,105.14,105.27,20000.0,83.642,83.7056,83.6023,83.7056,20000.0
2015-04-15 09:50:00,105.28,105.34,105.2,105.2,29600.0,83.7136,83.7613,83.65,83.65,29600.0
2015-04-15 10:00:00,105.2,105.26,105.13,105.2,21600.0,83.65,83.6977,83.5943,83.65,21600.0
2015-04-15 10:10:00,105.2,105.22,105.18,105.2,19400.0,83.65,83.6659,83.6341,83.65,19400.0
2015-04-15 10:20:00,105.23,105.25,105.13,105.14,18900.0,83.6738,83.6897,83.5943,83.6023,18900.0
2015-04-15 10:30:00,105.17,105.27,105.16,105.27,11300.0,83.6261,83.7056,83.6182,83.7056,11300.0
2015-04-15 10:40:00,105.25,105.3,105.24,105.27,13600.0,83.6897,83.7295,83.6818,83.7056,13600.0
2015-04-15 10:50:00,105.28,105.34,105.28,105.33,21400.0,83.7136,83.7613,83.7136,83.7533,21400.0
2015-04-15 11:00:00,105.33,105.34,105.21,105.23,14100.0,83.7533,83.7613,83.6579,83.6738,14100.0
2015-04-15 11:10:00,105.23,105.25,105.17,105.18,55900.0,83.6738,83.6897,83.6261,83.6341,55900.0
2015-04-15 11:20:00,105.15,105.22,105.13,105.2,25500.0,83.6102,83.6659,83.5943,83.65,25500.0
2015-04-15 11:30:00,105.2,105.2,105.09,105.09,30500.0,83.65,83.65,83.5625,83.5625,30500.0
2015-04-15 11:40:00,105.08,105.17,105.08,105.15,25000.0,83.5546,83.6261,83.5546,83.6102,25000.0
2015-04-15 11:50:00,105.15,105.23,105.15,105.2,16700.0,83.6102,83.6738,83.6102,83.65,16700.0
2015-04-15 12:00:00,105.21,105.23,105.18,105.2,11000.0,83.6579,83.6738,83.6341,83.65,11000.0
2015-04-15 12:10:00,105.19,105.22,105.18,105.21,41200.0,83.642,83.6659,83.6341,83.6579,41200.0
2015-04-15 12:20:00,105.21,105.26,105.2,105.24,45300.0,83.6579,83.6977,83.65,83.6818,45300.0
2015-04-15 12:30:00,105.23,105.23,105.14,105.19,24500.0,83.6738,83.6738,83.6023,83.642,24500.0
2015-04-15 12:40:00,105.19,105.23,105.19,105.23,7800.0,83.642,83.6738,83.642,83.6738,7800.0
2015-04-15 12:50:00,105.22,105.27,105.2,105.27,14100.0,83.6659,83.7056,83.65,83.7056,14100.0
2015-04-15 13:00:00,105.27,105.29,105.24,105.25,24400.0,83.7056,83.7215,83.6818,83.6897,24400.0
2015-04-15 13:10:00,105.25,105.33,105.25,105.32,21400.0,83.6897,83.7533,83.6897,83.7454,21400.0
2015-04-15 13:20:00,105.32,105.48,105.29,105.47,39100.0,83.7454,83.8726,83.7215,83.8647,39100.0
2015-04-15 13:30:00,105.46,105.48,105.41,105.43,50800.0,83.8567,83.8726,83.817,83.8329,50800.0
2015-04-15 13:40:00,105.42,105.47,105.41,105.44,24700.0,83.8249,83.8647,83.817,83.8408,24700.0
2015-04-15 13:50:00,105.42,105.42,105.36,105.38,16100.0,83.8249,83.8249,83.7772,83.7931,16100.0
2015-04-15 14:00:00,105.37,105.44,105.35,105.43,48800.0,83.7852,83.8408,83.7692,83.8329,48800.0
2015-04-15 14:10:00,105.43,105.46,105.4,105.42,37600.0,83.8329,83.8567,83.809,83.8249,37600.0
2015-04-15 14:20:00,105.42,105.42,105.33,105.37,43000.0,83.8249,83.8249,83.7533,83.7852,43000.0
2015-04-15 14:30:00,105.36,105.37,105.32,105.37,17800.0,83.7772,83.7852,83.7454,83.7852,17800.0
2015-04-15 14:40:00,105.37,105.45,105.37,105.45,113100.0,83.7852,83.8488,83.7852,83.8488,113100.0
2015-04-15 14:50:00,105.45,105.46,105.4,105.41,30000.0,83.8488,83.8567,83.809,83.817,30000.0
2015-04-15 15:00:00,105.41,105.43,105.38,105.39,25000.0,83.817,83.8329,83.7931,83.8011,25000.0
2015-04-15 15:10:00,105.39,105.39,105.31,105.34,57200.0,83.8011,83.8011,83.7374,83.7613,57200.0
2015-04-15 15:20:00,105.34,105.38,105.3,105.38,72200.0,83.7613,83.7931,83.7295,83.7931,72200.0
2015-04-15 15:30:00,105.37,105.39,105.25,105.25,49800.0,83.7852,83.8011,83.6897,83.6897,49800.0
2015-04-15 15:40:00,105.25,105.27,105.15,105.19,88600.0,83.6897,83.7056,83.6102,83.642,88600.0
2015-04-15 15:50:00,105.19,105.22,105.12,105.13,189800.0,83.642,83.6659,83.5864,83.5943,189800.0
2015-04-16 09:30:00,105.03,105.1,104.81,104.86,107500.0,83.5148,83.5705,83.3399,83.3796,107500.0
2015-04-16 09:40:00,104.8,104.92,104.78,104.78,22200.0,83.3319,83.4273,83.316,83.316,22200.0
2015-04-16 09:50:00,104.78,104.84,104.71,104.81,15800.0,83.316,83.3637,83.2604,83.3399,15800.0
2015-04-16 10:00:00,104.78,104.89,104.76,104.76,31000.0,83.316,83.4035,83.3001,83.3001,31000.0
2015-04-16 10:10:00,104.79,104.9,104.79,104.87,25500.0,83.324,83.4114,83.324,83.3876,25500.0
2015-04-16 10:20:00,104.85,104.85,104.77,104.78,30100.0,83.3717,83.3717,83.3081,83.316,30100.0
2015-04-16 10:30:00,104.77,104.9,104.73,104.9,27900.0,83.3081,83.4114,83.2763,83.4114,27900.0
2015-04-16 10:40:00,104.91,105.04,104.89,105.01,13200.0,83.4194,83.5228,83.4035,83.4989,13200.0
2015-04-16 10:50:00,105.01,105.05,104.95,104.96,30800.0,83.4989,83.5307,83.4512,83.4591,30800.0
2015-04-16 11:00:00,104.97,105.03,104.95,105.02,74500.0,83.4671,83.5148,83.4512,83.5068,74500.0
2015-04-16 11:10:00,105.02,105.1,105.0,105.07,90200.0,83.5068,83.5705,83.4909,83.5466,90200.0
2015-04-16 11:20:00,105.06,105.09,105.0,105.03,45600.0,83.5387,83.5625,83.4909,83.5148,45600.0
2015-04-16 11:30:00,105.04,105.05,104.97,105.0,49400.0,83.5228,83.5307,83.4671,83.4909,49400.0
2015-04-16 11:40:00,105.01,105.01,104.88,104.92,28800.0,83.4989,83.4989,83.3955,83.4273,28800.0
2015-04-16 11:50:00,104.92,104.95,104.9,104.95,46400.0,83.4273,83.4512,83.4114,83.4512,46400.0
2015-04-16 12:00:00,104.96,105.02,104.94,105.02,12800.0,83.4591,83.5068,83.4432,83.5068,12800.0
2015-04-16 12:10:00,105.02,105.11,105.01,105.07,18100.0,83.5068,83.5784,83.4989,83.5466,18100.0
2015-04-16 12:20:00,105.07,105.08,105.04,105.06,18000.0,83.5466,83.5546,83.5228,83.5387,18000.0
2015-04-16 12:30:00,105.06,105.11,105.04,105.08,26700.0,83.5387,83.5784,83.5228,83.5546,26700.0
2015-04-16 12:40:00,105.07,105.09,105.04,105.06,20900.0,83.5466,83.5625,83.5228,83.5387,20900.0
2015-04-16 12:50:00,105.05,105.07,105.02,105.07,14900.0,83.5307,83.5466,83.5068,83.5466,14900.0
2015-04-16 13:00:00,105.08,105.11,105.04,105.05,8700.0,83.5546,83.5784,83.5228,83.5307,8700.0
2015-04-16 13:10:00,105.06,105.12,105.03,105.12,22000.0,83.5387,83.5864,83.5148,83.5864,22000.0
2015-04-16 13:20:00,105.13,105.16,105.08,105.1,17700.0,83.5943,83.6182,83.5546,83.5705,17700.0
2015-04-16 13:30:00,105.11,105.16,105.1,105.16,18500.0,83.5784,83.6182,83.5705,83.6182,18500.0
2015-04-16 13:40:00,105.16,105.34,105.16,105.33,56200.0,83.6182,83.7613,83.6182,83.7533,56200.0
2015-04-16 13:50:00,105.33,105.38,105.33,105.37,14300.0,83.7533,83.7931,83.7533,83.7852,14300.0
2015-04-16 14:00:00,105.38,105.38,105.3,105.31,20600.0,83.7931,83.7931,83.7295,83.7374,20600.0
2015-04-16 14:10:00,105.33,105.34,105.27,105.3,20400.0,83.7533,83.7613,83.7056,83.7295,20400.0
2015-04-16 14:20:00,105.3,105.33,105.28,105.32,22900.0,83.7295,83.7533,83.7136,83.7454,22900.0
2015-04-16 14:30:00,105.31,105.38,105.27,105.36,42000.0,83.7374,83.7931,83.7056,83.7772,42000.0
2015-04-16 14:40:00,105.36,105.39,105.34,105.36,169100.0,83.7772,83.8011,83.7613,83.7772,169100.0
2015-04-16 14:50:00,105.35,105.36,105.26,105.26,33400.0,83.7692,83.7772,83.6977,83.6977,33400.0
2015-04-16 15:00:00,105.27,105.29,105.22,105.25,111600.0,83.7056,83.7215,83.6659,83.6897,111600.0
2015-04-16 15:10:00,105.25,105.26,105.21,105.21,28700.0,83.6897,83.6977,83.6579,83.6579,28700.0
2015-04-16 15:20:00,105.22,105.22,105.07,105.1,34600.0,83.6659,83.6659,83.5466,83.5705,34600.0
2015-04-16 15:30:00,105.09,105.2,105.08,105.19,26700.0,83.5625,83.65,83.5546,83.642,26700.0
2015-04-16 15:40:00,105.18,105.18,105.03,105.08,45300.0,83.6341,83.6341,83.5148,83.5546,45300.0
2015-04-16 15:50:00,105.08,105.09,105.02,105.07,353100.0,83.5546,83.5625,83.5068,83.5466,353100.0
2015-04-17 09:30:00,104.58,104.58,104.36,104.47,89600.0,83.157,83.157,82.982,83.0695,89600.0
2015-04-17 09:40:00,104.49,104.5,104.16,104.2,22700.0,83.0854,83.0934,82.823,82.8548,22700.0
2015-04-17 09:50:00,104.25,104.34,104.18,104.21,21100.0,82.8946,82.9661,82.8389,82.8628,21100.0
2015-04-17 10:00:00,104.21,104.25,103.96,104.0,204000.0,82.8628,82.8946,82.664,82.6958,204000.0
2015-04-17 10:10:00,103.99,104.09,103.92,104.0,75400.0,82.6878,82.7674,82.6322,82.6958,75400.0
2015-04-17 10:20:00,104.01,104.07,103.95,104.03,13700.0,82.7037,82.7515,82.656,82.7196,13700.0
2015-04-17 10:30:00,104.03,104.16,104.02,104.13,10000.0,82.7196,82.823,82.7117,82.7992,10000.0
2015-04-17 10:40:00,104.14,104.25,104.12,104.12,19800.0,82.8071,82.8946,82.7912,82.7912,19800.0
2015-04-17 10:50:00,104.11,104.11,103.96,103.96,31300.0,82.7833,82.7833,82.664,82.664,31300.0
2015-04-17 11:00:00,103.94,103.99,103.84,103.95,26200.0,82.6481,82.6878,82.5686,82.656,26200.0
2015-04-17 11:10:00,103.94,103.99,103.92,103.96,17200.0,82.6481,82.6878,82.6322,82.664,17200.0
2015-04-17 11:20:00,103.98,104.09,103.98,104.07,30200.0,82.6799,82.7674,82.6799,82.7515,30200.0
2015-04-17 11:30:00,104.08,104.11,103.97,104.0,74500.0,82.7594,82.7833,82.6719,82.6958,74500.0
2015-04-17 11:40:00,104.0,104.07,103.92,104.07,18100.0,82.6958,82.7515,82.6322,82.7515,18100.0
2015-04-17 11:50:00,104.07,104.14,104.07,104.08,31400.0,82.7515,82.8071,82.7515,82.7594,31400.0
2015-04-17 12:00:00,104.08,104.13,104.04,104.06,22500.0,82.7594,82.7992,82.7276,82.7435,22500.0
2015-04-17 12:10:00,104.08,104.14,104.03,104.07,20600.0,82.7594,82.8071,82.7196,82.7515,20600.0
2015-04-17 12:20:00,104.07,104.11,103.99,104.02,15500.0,82.7515,82.7833,82.6878,82.7117,15500.0
2015-04-17 12:30:00,104.01,104.13,103.98,104.1,25300.0,82.7037,82.7992,82.6799,82.7753,25300.0
2015-04-17 12:40:00,104.09,104.11,104.03,104.06,23000.0,82.7674,82.7833,82.7196,82.7435,23000.0
2015-04-17 12:50:00,104.08,104.1,103.99,104.07,25100.0,82.7594,82.7753,82.6878,82.7515,25100.0
2015-04-17 13:00:00,104.07,104.14,104.03,104.11,28000.0,82.7515,82.8071,82.7196,82.7833,28000.0
2015-04-17 13:10:00,104.1,104.12,104.07,104.12,5200.0,82.7753,82.7912,82.7515,82.7912,5200.0
2015-04-17 13:20:00,104.13,104.14,104.0,104.02,37600.0,82.7992,82.8071,82.6958,82.7117,37600.0
2015-04-17 13:30:00,104.03,104.03,103.9,103.93,245900.0,82.7196,82.7196,82.6163,82.6401,245900.0
2015-04-17 13:40:00,103.94,103.98,103.88,103.95,40100.0,82.6481,82.6799,82.6004,82.656,40100.0
2015-04-17 13:50:00,103.96,103.97,103.69,103.74,55700.0,82.664,82.6719,82.4493,82.4891,55700.0
2015-04-17 14:00:00,103.75,103.78,103.6,103.61,58200.0,82.497,82.5209,82.3777,82.3857,58200.0
2015-04-17 14:10:00,103.61,103.66,103.54,103.62,88500.0,82.3857,82.4254,82.33,82.3936,88500.0
2015-04-17 14:20:00,103.64,103.69,103.61,103.67,25000.0,82.4095,82.4493,82.3857,82.4334,25000.0
2015-04-17 14:30:00,103.67,103.74,103.6,103.69,25900.0,82.4334,82.4891,82.3777,82.4493,25900.0
2015-04-17 14:40:00,103.7,103.76,103.66,103.68,11100.0,82.4572,82.505,82.4254,82.4413,11100.0
2015-04-17 14:50:00,103.66,103.72,103.64,103.69,13400.0,82.4254,82.4732,82.4095,82.4493,13400.0
2015-04-17 15:00:00,103.68,103.76,103.68,103.71,27200.0,82.4413,82.505,82.4413,82.4652,27200.0
2015-04-17 15:10:00,103.71,103.85,103.71,103.78,41100.0,82.4652,82.5765,82.4652,82.5209,41100.0
2015-04-17 15:20:00,103.79,103.83,103.69,103.83,35400.0,82.5288,82.5606,82.4493,82.5606,35400.0
2015-04-17 15:30:00,103.82,104.1,103.81,104.05,108900.0,82.5527,82.7753,82.5447,82.7356,108900.0
2015-04-17 15:40:00,104.05,104.05,103.95,103.95,106700.0,82.7356,82.7356,82.656,82.656,106700.0
2015-04-17 15:50:00,103.95,104.02,103.93,103.99,85900.0,82.656,82.7117,82.6401,82.6878,85900.0
2015-04-20 09:30:00,104.62,104.86,104.5,104.67,47000.0,83.1888,83.3796,83.0934,83.2285,47000.0
2015-04-20 09:40:00,104.68,104.89,104.68,104.84,11900.0,83.2365,83.4035,83.2365,83.3637,11900.0
2015-04-20 09:50:00,104.85,104.9,104.8,104.82,19600.0,83.3717,83.4114,83.3319,83.3478,19600.0
2015-04-20 10:00:00,104.83,104.88,104.7,104.78,32500.0,83.3558,83.3955,83.2524,83.316,32500.0
2015-04-20 10:10:00,104.8,104.8,104.68,104.74,16500.0,83.3319,83.3319,83.2365,83.2842,16500.0
2015-04-20 10:20:00,104.72,104.81,104.71,104.78,10300.0,83.2683,83.3399,83.2604,83.316,10300.0
2015-04-20 10:30:00,104.79,104.86,104.77,104.82,40200.0,83.324,83.3796,83.3081,83.3478,40200.0
2015-04-20 10:40:00,104.81,104.85,104.78,104.78,10600.0,83.3399,83.3717,83.316,83.316,10600.0
2015-04-20 10:50:00,104.78,104.94,104.78,104.93,14600.0,83.316,83.4432,83.316,83.4353,14600.0
2015-04-20 11:00:00,104.94,105.01,104.94,104.98,82400.0,83.4432,83.4989,83.4432,83.475,82400.0
2015-04-20 11:10:00,104.98,104.99,104.89,104.9,22800.0,83.475,83.483,83.4035,83.4114,22800.0
2015-04-20 11:20:00,104.9,104.92,104.87,104.88,8300.0,83.4114,83.4273,83.3876,83.3955,8300.0
2015-04-20 11:30:00,104.88,104.94,104.88,104.89,14100.0,83.3955,83.4432,83.3955,83.4035,14100.0
2015-04-20 11:40:00,104.9,104.96,104.88,104.9,15400.0,83.4114,83.4591,83.3955,83.4114,15400.0
2015-04-20 11:50:00,104.9,104.94,104.88,104.94,9100.0,83.4114,83.4432,83.3955,83.4432,9100.0
2015-04-20 12:00:00,104.94,104.96,104.9,104.91,14100.0,83.4432,83.4591,83.4114,83.4194,14100.0
2015-04-20 12:10:00,104.9,104.94,104.89,104.94,7600.0,83.4114,83.4432,83.4035,83.4432,7600.0
2015-04-20 12:20:00,104.94,104.95,104.91,104.93,79400.0,83.4432,83.4512,83.4194,83.4353,79400.0
2015-04-20 12:30:00,104.93,104.94,104.85,104.85,14200.0,83.4353,83.4432,83.3717,83.3717,14200.0
2015-04-20 12:40:00,104.85,104.88,104.84,104.86,6300.0,83.3717,83.3955,83.3637,83.3796,6300.0
2015-04-20 12:50:00,104.85,104.89,104.85,104.87,13200.0,83.3717,83.4035,83.3717,83.3876,13200.0
2015-04-20 13:00:00,104.87,104.89,104.86,104.89,13400.0,83.3876,83.4035,83.3796,83.4035,13400.0
2015-04-20 13:10:00,104.88,104.91,104.82,104.82,22300.0,83.3955,83.4194,83.3478,83.3478,22300.0
2015-04-20 13:20:00,104.83,104.84,104.77,104.8,13800.0,83.3558,83.3637,83.3081,83.3319,13800.0
2015-04-20 13:30:00,104.81,104.83,104.76,104.82,15700.0,83.3399,83.3558,83.3001,83.3478,15700.0
2015-04-20 13:40:00,104.81,104.81,104.75,104.78,20200.0,83.3399,83.3399,83.2922,83.316,20200.0
2015-04-20 13:50:00,104.77,104.78,104.7,104.71,37000.0,83.3081,83.316,83.2524,83.2604,37000.0
2015-04-20 14:00:00,104.7,104.74,104.66,104.67,16400.0,83.2524,83.2842,83.2206,83.2285,16400.0
2015-04-20 14:10:00,104.67,104.72,104.64,104.7,25500.0,83.2285,83.2683,83.2047,83.2524,25500.0
2015-04-20 14:20:00,104.71,104.74,104.7,104.72,45600.0,83.2604,83.2842,83.2524,83.2683,45600.0
2015-04-20 14:30:00,104.72,104.73,104.68,104.71,29300.0,83.2683,83.2763,83.2365,83.2604,29300.0
2015-04-20 14:40:00,104.72,104.75,104.7,104.72,43300.0,83.2683,83.2922,83.2524,83.2683,43300.0
2015-04-20 14:50:00,104.71,104.74,104.67,104.73,52400.0,83.2604,83.2842,83.2285,83.2763,52400.0
2015-04-20 15:00:00,104.72,104.81,104.71,104.79,45300.0,83.2683,83.3399,83.2604,83.324,45300.0
2015-04-20 15:10:00,104.8,104.83,104.78,104.82,37900.0,83.3319,83.3558,83.316,83.3478,37900.0
2015-04-20 15:20:00,104.83,104.83,104.71,104.73,53800.0,83.3558,83.3558,83.2604,83.2763,53800.0
2015-04-20 15:30:00,104.73,104.77,104.65,104.65,65000.0,83.2763,83.3081,83.2126,83.2126,65000.0
2015-04-20 15:40:00,104.65,104.69,104.63,104.67,70600.0,83.2126,83.2444,83.1967,83.2285,70600.0
2015-04-20 15:50:00,104.67,104.7,104.65,104.66,46000.0,83.2285,83.2524,83.2126,83.2206,46000.0
2015-04-21 09:30:00,104.99,105.16,104.9,104.93,88000.0,83.483,83.6182,83.4114,83.4353,88000.0
2015-04-21 09:40:00,104.89,104.89,104.73,104.83,19900.0,83.4035,83.4035,83.2763,83.3558,19900.0
2015-04-21 09:50:00,104.85,104.89,104.67,104.67,34900.0,83.3717,83.4035,83.2285,83.2285,34900.0
2015-04-21 10:00:00,104.71,104.78,104.61,104.65,11500.0,83.2604,83.316,83.1808,83.2126,11500.0
2015-04-21 10:10:00,104.68,104.72,104.62,104.7,12100.0,83.2365,83.2683,83.1888,83.2524,12100.0
2015-04-21 10:20:00,104.69,104.75,104.66,104.7,67800.0,83.2444,83.2922,83.2206,83.2524,67800.0
2015-04-21 10:30:00,104.7,104.7,104.56,104.64,56900.0,83.2524,83.2524,83.1411,83.2047,56900.0
2015-04-21 10:40:00,104.61,104.61,104.49,104.57,14300.0,83.1808,83.1808,83.0854,83.149,14300.0
2015-04-21 10:50:00,104.57,104.64,104.54,104.59,25000.0,83.149,83.2047,83.1252,83.1649,25000.0
2015-04-21 11:00:00,104.57,104.7,104.57,104.69,46600.0,83.149,83.2524,83.149,83.2444,46600.0
2015-04-21 11:10:00,104.69,104.72,104.65,104.7,25200.0,83.2444,83.2683,83.2126,83.2524,25200.0
2015-04-21 11:20:00,104.69,104.69,104.57,104.58,20100.0,83.2444,83.2444,83.149,83.157,20100.0
2015-04-21 11:30:00,104.57,104.62,104.54,104.55,30100.0,83.149,83.1888,83.1252,83.1331,30100.0
2015-04-21 11:40:00,104.54,104.54,104.36,104.41,11000.0,83.1252,83.1252,82.982,83.0218,11000.0
2015-04-21 11:50:00,104.41,104.42,104.36,104.4,12700.0,83.0218,83.0298,82.982,83.0139,12700.0
2015-04-21 12:00:00,104.42,104.47,104.37,104.47,35000.0,83.0298,83.0695,82.99,83.0695,35000.0
2015-04-21 12:10:00,104.47,104.49,104.44,104.45,31400.0,83.0695,83.0854,83.0457,83.0536,31400.0
2015-04-21 12:20:00,104.44,104.49,104.43,104.46,13100.0,83.0457,83.0854,83.0377,83.0616,13100.0
2015-04-21 12:30:00,104.46,104.49,104.45,104.49,22600.0,83.0616,83.0854,83.0536,83.0854,22600.0
2015-04-21 12:40:00,104.48,104.48,104.39,104.4,12800.0,83.0775,83.0775,83.0059,83.0139,12800.0
2015-04-21 12:50:00,104.4,104.43,104.39,104.42,15500.0,83.0139,83.0377,83.0059,83.0298,15500.0
2015-04-21 13:00:00,104.42,104.46,104.42,104.43,13000.0,83.0298,83.0616,83.0298,83.0377,13000.0
2015-04-21 13:10:00,104.41,104.51,104.41,104.47,15400.0,83.0218,83.1013,83.0218,83.0695,15400.0
2015-04-21 13:20:00,104.46,104.51,104.45,104.46,7900.0,83.0616,83.1013,83.0536,83.0616,7900.0
2015-04-21 13:30:00,104.45,104.48,104.3,104.31,24000.0,83.0536,83.0775,82.9343,82.9423,24000.0
2015-04-21 13:40:00,104.31,104.35,104.28,104.28,12900.0,82.9423,82.9741,82.9184,82.9184,12900.0
2015-04-21 13:50:00,104.27,104.33,104.24,104.24,17200.0,82.9105,82.9582,82.8866,82.8866,17200.0
2015-04-21 14:00:00,104.23,104.25,104.13,104.2,39100.0,82.8787,82.8946,82.7992,82.8548,39100.0
2015-04-21 14:10:00,104.19,104.31,104.19,104.29,62500.0,82.8469,82.9423,82.8469,82.9264,62500.0
2015-04-21 14:20:00,104.28,104.42,104.28,104.42,23300.0,82.9184,83.0298,82.9184,83.0298,23300.0
2015-04-21 14:30:00,104.42,104.43,104.33,104.36,7800.0,83.0298,83.0377,82.9582,82.982,7800.0
2015-04-21 14:40:00,104.35,104.41,104.33,104.41,8900.0,82.9741,83.0218,82.9582,83.0218,8900.0
2015-04-21 14:50:00,104.41,104.41,104.38,104.4,31400.0,83.0218,83.0218,82.998,83.0139,31400.0
2015-04-21 15:00:00,104.4,104.41,104.34,104.39,13300.0,83.0139,83.0218,82.9661,83.0059,13300.0
2015-04-21 15:10:00,104.39,104.42,104.36,104.37,9500.0,83.0059,83.0298,82.982,82.99,9500.0
2015-04-21 15:20:00,104.36,104.4,104.3,104.33,44000.0,82.982,83.0139,82.9343,82.9582,44000.0
2015-04-21 15:30:00,104.33,104.36,104.26,104.35,23900.0,82.9582,82.982,82.9025,82.9741,23900.0
2015-04-21 15:40:00,104.35,104.4,104.27,104.29,24800.0,82.9741,83.0139,82.9105,82.9264,24800.0
2015-04-21 15:50:00,104.28,104.36,104.28,104.33,31300.0,82.9184,82.982,82.9184,82.9582,31300.0
2015-04-22 09:30:00,104.5,104.52,104.32,104.32,56800.0,83.0934,83.1093,82.9502,82.9502,56800.0
2015-04-22 09:40:00,104.32,104.43,104.16,104.19,13600.0,82.9502,83.0377,82.823,82.8469,13600.0
2015-04-22 09:50:00,104.2,104.26,104.15,104.24,8200.0,82.8548,82.9025,82.8151,82.8866,8200.0
2015-04-22 10:00:00,104.25,104.34,104.06,104.06,44900.0,82.8946,82.9661,82.7435,82.7435,44900.0
2015-04-22 10:10:00,104.05,104.12,103.97,104.09,29200.0,82.7356,82.7912,82.6719,82.7674,29200.0
2015-04-22 10:20:00,104.11,104.27,104.05,104.19,28100.0,82.7833,82.9105,82.7356,82.8469,28100.0
2015-04-22 10:30:00,104.23,104.31,104.17,104.23,33700.0,82.8787,82.9423,82.831,82.8787,33700.0
2015-04-22 10:40:00,104.22,104.62,104.22,104.57,62600.0,82.8707,83.1888,82.8707,83.149,62600.0
2015-04-22 10:50:00,104.59,104.6,104.51,104.57,68800.0,83.1649,83.1729,83.1013,83.149,68800.0
2015-04-22 11:00:00,104.57,104.6,104.51,104.54,26400.0,83.149,83.1729,83.1013,83.1252,26400.0
2015-04-22 11:10:00,104.55,104.59,104.48,104.48,10800.0,83.1331,83.1649,83.0775,83.0775,10800.0
2015-04-22 11:20:00,104.47,104.51,104.45,104.51,9300.0,83.0695,83.1013,83.0536,83.1013,9300.0
2015-04-22 11:30:00,104.51,104.57,104.44,104.51,12100.0,83.1013,83.149,83.0457,83.1013,12100.0
2015-04-22 11:40:00,104.52,104.58,104.48,104.56,24500.0,83.1093,83.157,83.0775,83.1411,24500.0
2015-04-22 11:50:00,104.56,104.6,104.51,104.6,23300.0,83.1411,83.1729,83.1013,83.1729,23300.0
2015-04-22 12:00:00,104.6,104.6,104.45,104.48,28000.0,83.1729,83.1729,83.0536,83.0775,28000.0
2015-04-22 12:10:00,104.48,104.54,104.47,104.53,24000.0,83.0775,83.1252,83.0695,83.1172,24000.0
2015-04-22 12:20:00,104.52,104.58,104.52,104.57,59100.0,83.1093,83.157,83.1093,83.149,59100.0
2015-04-22 12:30:00,104.57,104.58,104.53,104.56,11600.0,83.149,83.157,83.1172,83.1411,11600.0
2015-04-22 12:40:00,104.56,104.64,104.55,104.61,35200.0,83.1411,83.2047,83.1331,83.1808,35200.0
2015-04-22 12:50:00,104.62,104.69,104.6,104.63,16100.0,83.1888,83.2444,83.1729,83.1967,16100.0
2015-04-22 13:00:00,104.64,104.65,104.59,104.64,30000.0,83.2047,83.2126,83.1649,83.2047,30000.0
2015-04-22 13:10:00,104.63,104.68,104.62,104.64,22100.0,83.1967,83.2365,83.1888,83.2047,22100.0
2015-04-22 13:20:00,104.66,104.71,104.66,104.66,18200.0,83.2206,83.2604,83.2206,83.2206,18200.0
2015-04-22 13:30:00,104.65,104.69,104.65,104.68,11300.0,83.2126,83.2444,83.2126,83.2365,11300.0
2015-04-22 13:40:00,104.67,104.83,104.67,104.82,29500.0,83.2285,83.3558,83.2285,83.3478,29500.0
2015-04-22 13:50:00,104.81,104.81,104.77,104.79,8000.0,83.3399,83.3399,83.3081,83.324,8000.0
2015-04-22 14:00:00,104.8,104.87,104.75,104.86,17300.0,83.3319,83.3876,83.2922,83.3796,17300.0
2015-04-22 14:10:00,104.86,104.87,104.77,104.77,17000.0,83.3796,83.3876,83.3081,83.3081,17000.0
2015-04-22 14:20:00,104.76,104.8,104.75,104.77,26100.0,83.3001,83.3319,83.2922,83.3081,26100.0
2015-04-22 14:30:00,104.78,104.83,104.77,104.81,23000.0,83.316,83.3558,83.3081,83.3399,23000.0
2015-04-22 14:40:00,104.81,104.83,104.79,104.82,30400.0,83.3399,83.3558,83.324,83.3478,30400.0
2015-04-22 14:50:00,104.82,104.83,104.73,104.75,19200.0,83.3478,83.3558,83.2763,83.2922,19200.0
2015-04-22 15:00:00,104.75,104.83,104.74,104.78,24400.0,83.2922,83.3558,83.2842,83.316,24400.0
2015-04-22 15:10:00,104.79,104.81,104.75,104.76,25300.0,83.324,83.3399,83.2922,83.3001,25300.0
2015-04-22 15:20:00,104.75,104.87,104.75,104.85,34600.0,83.2922,83.3876,83.2922,83.3717,34600.0
2015-04-22 15:30:00,104.85,104.88,104.68,104.76,42700.0,83.3717,83.3955,83.2365,83.3001,42700.0
2015-04-22 15:40:00,104.75,104.79,104.71,104.75,20300.0,83.2922,83.324,83.2604,83.2922,20300.0
2015-04-22 15:50:00,104.76,104.82,104.76,104.8,55400.0,83.3001,83.3478,83.3001,83.3319,55400.0
2015-04-23 09:30:00,104.61,104.72,104.56,104.68,34500.0,83.1808,83.2683,83.1411,83.2365,34500.0
2015-04-23 09:40:00,104.7,104.74,104.64,104.72,12100.0,83.2524,83.2842,83.2047,83.2683,12100.0
2015-04-23 09:50:00,104.73,104.83,104.71,104.83,15700.0,83.2763,83.3558,83.2604,83.3558,15700.0
2015-04-23 10:00:00,104.8,104.92,104.78,104.78,23200.0,83.3319,83.4273,83.316,83.316,23200.0
2015-04-23 10:10:00,104.77,104.78,104.64,104.65,10500.0,83.3081,83.316,83.2047,83.2126,10500.0
2015-04-23 10:20:00,104.62,104.73,104.57,104.73,16400.0,83.1888,83.2763,83.149,83.2763,16400.0
2015-04-23 10:30:00,104.7,104.77,104.69,104.7,22700.0,83.2524,83.3081,83.2444,83.2524,22700.0
2015-04-23 10:40:00,104.71,104.79,104.71,104.76,39000.0,83.2604,83.324,83.2604,83.3001,39000.0
2015-04-23 10:50:00,104.77,104.78,104.68,104.68,10400.0,83.3081,83.316,83.2365,83.2365,10400.0
2015-04-23 11:00:00,104.73,104.84,104.7,104.8,60500.0,83.2763,83.3637,83.2524,83.3319,60500.0
2015-04-23 11:10:00,104.81,104.81,104.73,104.73,18500.0,83.3399,83.3399,83.2763,83.2763,18500.0
2015-04-23 11:20:00,104.75,104.8,104.71,104.79,14000.0,83.2922,83.3319,83.2604,83.324,14000.0
2015-04-23 11:30:00,104.81,104.87,104.76,104.84,20300.0,83.3399,83.3876,83.3001,83.3637,20300.0
2015-04-23 11:40:00,104.85,104.87,104.79,104.8,21600.0,83.3717,83.3876,83.324,83.3319,21600.0
2015-04-23 11:50:00,104.82,105.18,104.81,105.1,55300.0,83.3478,83.6341,83.3399,83.5705,55300.0
2015-04-23 12:00:00,105.1,105.11,105.06,105.11,19300.0,83.5705,83.5784,83.5387,83.5784,19300.0
2015-04-23 12:10:00,105.1,105.14,105.09,105.12,16300.0,83.5705,83.6023,83.5625,83.5864,16300.0
2015-04-23 12:20:00,105.14,105.17,105.11,105.16,46900.0,83.6023,83.6261,83.5784,83.6182,46900.0
2015-04-23 12:30:00,105.15,105.27,105.11,105.26,30800.0,83.6102,83.7056,83.5784,83.6977,30800.0
2015-04-23 12:40:00,105.31,105.36,105.3,105.32,33300.0,83.7374,83.7772,83.7295,83.7454,33300.0
2015-04-23 12:50:00,105.3,105.35,105.3,105.34,9900.0,83.7295,83.7692,83.7295,83.7613,9900.0
2015-04-23 13:00:00,105.34,105.36,105.3,105.31,10700.0,83.7613,83.7772,83.7295,83.7374,10700.0
2015-04-23 13:10:00,105.32,105.34,105.26,105.26,14800.0,83.7454,83.7613,83.6977,83.6977,14800.0
2015-04-23 13:20:00,105.28,105.32,105.26,105.28,17900.0,83.7136,83.7454,83.6977,83.7136,17900.0
2015-04-23 13:30:00,105.27,105.29,105.2,105.22,14300.0,83.7056,83.7215,83.65,83.6659,14300.0
2015-04-23 13:40:00,105.22,105.25,105.2,105.25,13800.0,83.6659,83.6897,83.65,83.6897,13800.0
2015-04-23 13:50:00,105.24,105.3,105.21,105.29,15600.0,83.6818,83.7295,83.6579,83.7215,15600.0
2015-04-23 14:00:00,105.3,105.3,105.26,105.29,27600.0,83.7295,83.7295,83.6977,83.7215,27600.0
2015-04-23 14:10:00,105.28,105.29,105.25,105.27,9500.0,83.7136,83.7215,83.6897,83.7056,9500.0
2015-04-23 14:20:00,105.27,105.29,105.2,105.21,12200.0,83.7056,83.7215,83.65,83.6579,12200.0
2015-04-23 14:30:00,105.21,105.24,105.16,105.18,58000.0,83.6579,83.6818,83.6182,83.6341,58000.0
2015-04-23 14:40:00,105.19,105.22,105.18,105.21,13800.0,83.642,83.6659,83.6341,83.6579,13800.0
2015-04-23 14:50:00,105.21,105.24,105.17,105.22,18100.0,83.6579,83.6818,83.6261,83.6659,18100.0
2015-04-23 15:00:00,105.22,105.28,105.21,105.26,34200.0,83.6659,83.7136,83.6579,83.6977,34200.0
2015-04-23 15:10:00,105.27,105.37,105.26,105.3,39200.0,83.7056,83.7852,83.6977,83.7295,39200.0
2015-04-23 15:20:00,105.31,105.31,105.25,105.28,24900.0,83.7374,83.7374,83.6897,83.7136,24900.0
2015-04-23 15:30:00,105.28,105.28,105.2,105.25,12700.0,83.7136,83.7136,83.65,83.6897,12700.0
2015-04-23 15:40:00,105.24,105.27,105.13,105.13,17400.0,83.6818,83.7056,83.5943,83.5943,17400.0
2015-04-23 15:50:00,105.13,105.13,105.03,105.04,33600.0,83.5943,83.5943,83.5148,83.5228,33600.0
2015-04-24 09:30:00,105.15,105.15,104.91,104.96,45600.0,83.6102,83.6102,83.4194,83.4591,45600.0
2015-04-24 09:40:00,104.95,104.95,104.82,104.91,12800.0,83.4512,83.4512,83.3478,83.4194,12800.0
2015-04-24 09:50:00,104.89,105.05,104.89,105.02,37800.0,83.4035,83.5307,83.4035,83.5068,37800.0
2015-04-24 10:00:00,105.03,105.04,104.84,104.91,34400.0,83.5148,83.5228,83.3637,83.4194,34400.0
2015-04-24 10:10:00,104.92,104.99,104.91,104.98,9700.0,83.4273,83.483,83.4194,83.475,9700.0
2015-04-24 10:20:00,104.96,105.02,104.95,105.0,7000.0,83.4591,83.5068,83.4512,83.4909,7000.0
2015-04-24 10:30:00,104.99,105.05,104.99,105.02,40700.0,83.483,83.5307,83.483,83.5068,40700.0
2015-04-24 10:40:00,105.0,105.05,104.98,105.01,30900.0,83.4909,83.5307,83.475,83.4989,30900.0
2015-04-24 10:50:00,105.01,105.05,104.97,105.0,15500.0,83.4989,83.5307,83.4671,83.4909,15500.0
2015-04-24 11:00:00,104.99,105.04,104.97,105.03,15700.0,83.483,83.5228,83.4671,83.5148,15700.0
2015-04-24 11:10:00,105.04,105.1,105.01,105.09,140500.0,83.5228,83.5705,83.4989,83.5625,140500.0
2015-04-24 11:20:00,105.08,105.08,105.04,105.06,6300.0,83.5546,83.5546,83.5228,83.5387,6300.0
2015-04-24 11:30:00,105.07,105.12,105.06,105.1,6800.0,83.5466,83.5864,83.5387,83.5705,6800.0
2015-04-24 11:40:00,105.09,105.1,105.04,105.06,18300.0,83.5625,83.5705,83.5228,83.5387,18300.0
2015-04-24 11:50:00,105.05,105.06,104.99,105.04,69700.0,83.5307,83.5387,83.483,83.5228,69700.0
2015-04-24 12:00:00,105.05,105.11,105.04,105.09,24200.0,83.5307,83.5784,83.5228,83.5625,24200.0
2015-04-24 12:10:00,105.08,105.13,105.07,105.1,72600.0,83.5546,83.5943,83.5466,83.5705,72600.0
2015-04-24 12:20:00,105.12,105.17,105.12,105.15,31100.0,83.5864,83.6261,83.5864,83.6102,31100.0
2015-04-24 12:30:00,105.15,105.19,105.12,105.13,16800.0,83.6102,83.642,83.5864,83.5943,16800.0
2015-04-24 12:40:00,105.14,105.14,105.06,105.07,10800.0,83.6023,83.6023,83.5387,83.5466,10800.0
2015-04-24 12:50:00,105.08,105.11,105.07,105.09,11000.0,83.5546,83.5784,83.5466,83.5625,11000.0
2015-04-24 13:00:00,105.09,105.11,105.04,105.1,19400.0,83.5625,83.5784,83.5228,83.5705,19400.0
2015-04-24 13:10:00,105.11,105.14,105.08,105.14,9500.0,83.5784,83.6023,83.5546,83.6023,9500.0
2015-04-24 13:20:00,105.13,105.17,105.13,105.15,12300.0,83.5943,83.6261,83.5943,83.6102,12300.0
2015-04-24 13:30:00,105.15,105.16,105.1,105.12,14300.0,83.6102,83.6182,83.5705,83.5864,14300.0
2015-04-24 13:40:00,105.12,105.18,105.11,105.15,7800.0,83.5864,83.6341,83.5784,83.6102,7800.0
2015-04-24 13:50:00,105.13,105.17,105.13,105.14,27900.0,83.5943,83.6261,83.5943,83.6023,27900.0
2015-04-24 14:00:00,105.13,105.17,105.09,105.09,63300.0,83.5943,83.6261,83.5625,83.5625,63300.0
2015-04-24 14:10:00,105.09,105.12,105.08,105.08,25000.0,83.5625,83.5864,83.5546,83.5546,25000.0
2015-04-24 14:20:00,105.08,105.12,105.07,105.12,55900.0,83.5546,83.5864,83.5466,83.5864,55900.0
2015-04-24 14:30:00,105.12,105.12,105.06,105.08,22800.0,83.5864,83.5864,83.5387,83.5546,22800.0
2015-04-24 14:40:00,105.08,105.11,105.02,105.02,41300.0,83.5546,83.5784,83.5068,83.5068,41300.0
2015-04-24 14:50:00,105.04,105.05,104.92,104.97,24600.0,83.5228,83.5307,83.4273,83.4671,24600.0
2015-04-24 15:00:00,104.97,105.01,104.94,104.97,15900.0,83.4671,83.4989,83.4432,83.4671,15900.0
2015-04-24 15:10:00,104.97,105.02,104.97,104.98,29600.0,83.4671,83.5068,83.4671,83.475,29600.0
2015-04-24 15:20:00,104.98,105.04,104.98,105.01,17500.0,83.475,83.5228,83.475,83.4989,17500.0
2015-04-24 15:30:00,105.02,105.07,104.98,105.05,8700.0,83.5068,83.5466,83.475,83.5307,8700.0
2015-04-24 15:40:00,105.05,105.08,105.03,105.07,19200.0,83.5307,83.5546,83.5148,83.5466,19200.0
2015-04-24 15:50:00,105.06,105.09,105.03,105.07,38900.0,83.5387,83.5625,83.5148,83.5466,38900.0
2015-04-27 09:30:00,105.32,105.35,105.15,105.19,63700.0,83.7454,83.7692,83.6102,83.642,63700.0
2015-04-27 09:40:00,105.18,105.24,105.11,105.19,11600.0,83.6341,83.6818,83.5784,83.642,11600.0
2015-04-27 09:50:00,105.21,105.38,105.18,105.34,46000.0,83.6579,83.7931,83.6341,83.7613,46000.0
2015-04-27 10:00:00,105.36,105.39,105.32,105.32,55900.0,83.7772,83.8011,83.7454,83.7454,55900.0
2015-04-27 10:10:00,105.34,105.39,105.31,105.37,31900.0,83.7613,83.8011,83.7374,83.7852,31900.0
2015-04-27 10:20:00,105.38,105.39,105.34,105.34,20000.0,83.7931,83.8011,83.7613,83.7613,20000.0
2015-04-27 10:30:00,105.35,105.36,105.24,105.29,29700.0,83.7692,83.7772,83.6818,83.7215,29700.0
2015-04-27 10:40:00,105.28,105.34,105.21,105.22,24200.0,83.7136,83.7613,83.6579,83.6659,24200.0
2015-04-27 10:50:00,105.18,105.19,105.04,105.09,12200.0,83.6341,83.642,83.5228,83.5625,12200.0
2015-04-27 11:00:00,105.07,105.13,105.0,105.07,21700.0,83.5466,83.5943,83.4909,83.5466,21700.0
2015-04-27 11:10:00,105.07,105.12,105.05,105.1,11500.0,83.5466,83.5864,83.5307,83.5705,11500.0
2015-04-27 11:20:00,105.11,105.16,105.1,105.13,17400.0,83.5784,83.6182,83.5705,83.5943,17400.0
2015-04-27 11:30:00,105.13,105.21,105.13,105.17,20200.0,83.5943,83.6579,83.5943,83.6261,20200.0
2015-04-27 11:40:00,105.17,105.18,105.05,105.06,75300.0,83.6261,83.6341,83.5307,83.5387,75300.0
2015-04-27 11:50:00,105.07,105.11,105.01,105.07,25500.0,83.5466,83.5784,83.4989,83.5466,25500.0
2015-04-27 12:00:00,105.07,105.1,105.03,105.05,48800.0,83.5466,83.5705,83.5148,83.5307,48800.0
2015-04-27 12:10:00,105.03,105.03,104.82,104.82,23600.0,83.5148,83.5148,83.3478,83.3478,23600.0
2015-04-27 12:20:00,104.82,104.88,104.8,104.84,16600.0,83.3478,83.3955,83.3319,83.3637,16600.0
2015-04-27 12:30:00,104.86,104.88,104.82,104.85,8000.0,83.3796,83.3955,83.3478,83.3717,8000.0
2015-04-27 12:40:00,104.85,104.85,104.76,104.78,13200.0,83.3717,83.3717,83.3001,83.316,13200.0
2015-04-27 12:50:00,104.78,104.78,104.7,104.75,83000.0,83.316,83.316,83.2524,83.2922,83000.0
2015-04-27 13:00:00,104.75,104.84,104.73,104.82,21900.0,83.2922,83.3637,83.2763,83.3478,21900.0
2015-04-27 13:10:00,104.81,104.81,104.67,104.68,14100.0,83.3399,83.3399,83.2285,83.2365,14100.0
2015-04-27 13:20:00,104.69,104.77,104.62,104.77,27600.0,83.2444,83.3081,83.1888,83.3081,27600.0
2015-04-27 13:30:00,104.79,104.86,104.74,104.85,18000.0,83.324,83.3796,83.2842,83.3717,18000.0
2015-04-27 13:40:00,104.84,104.86,104.79,104.79,15100.0,83.3637,83.3796,83.324,83.324,15100.0
2015-04-27 13:50:00,104.8,104.82,104.76,104.8,8700.0,83.3319,83.3478,83.3001,83.3319,8700.0
2015-04-27 14:00:00,104.8,104.82,104.78,104.78,16600.0,83.3319,83.3478,83.316,83.316,16600.0
2015-04-27 14:10:00,104.78,104.79,104.7,104.78,57300.0,83.316,83.324,83.2524,83.316,57300.0
2015-04-27 14:20:00,104.78,104.88,104.77,104.86,18000.0,83.316,83.3955,83.3081,83.3796,18000.0
2015-04-27 14:30:00,104.86,104.87,104.69,104.7,29800.0,83.3796,83.3876,83.2444,83.2524,29800.0
2015-04-27 14:40:00,104.72,104.81,104.72,104.77,53200.0,83.2683,83.3399,83.2683,83.3081,53200.0
2015-04-27 14:50:00,104.78,104.78,104.72,104.74,131800.0,83.316,83.316,83.2683,83.2842,131800.0
2015-04-27 15:00:00,104.74,104.81,104.74,104.76,269500.0,83.2842,83.3399,83.2842,83.3001,269500.0
2015-04-27 15:10:00,104.76,104.78,104.56,104.57,158400.0,83.3001,83.316,83.1411,83.149,158400.0
2015-04-27 15:20:00,104.56,104.65,104.56,104.6,304800.0,83.1411,83.2126,83.1411,83.1729,304800.0
2015-04-27 15:30:00,104.61,104.62,104.49,104.58,45300.0,83.1808,83.1888,83.0854,83.157,45300.0
2015-04-27 15:40:00,104.56,104.58,104.44,104.49,197400.0,83.1411,83.157,83.0457,83.0854,197400.0
2015-04-27 15:50:00,104.48,104.56,104.46,104.55,285100.0,83.0775,83.1411,83.0616,83.1331,285100.0
2015-04-28 09:30:00,104.53,104.68,104.49,104.53,37800.0,83.1172,83.2365,83.0854,83.1172,37800.0
2015-04-28 09:40:00,104.6,104.68,104.49,104.53,30800.0,83.1729,83.2365,83.0854,83.1172,30800.0
2015-04-28 09:50:00,104.53,104.7,104.53,104.66,25000.0,83.1172,83.2524,83.1172,83.2206,25000.0
2015-04-28 10:00:00,104.64,104.64,104.29,104.3,62200.0,83.2047,83.2047,82.9264,82.9343,62200.0
2015-04-28 10:10:00,104.29,104.3,104.05,104.2,29600.0,82.9264,82.9343,82.7356,82.8548,29600.0
2015-04-28 10:20:00,104.2,104.31,104.18,104.26,180500.0,82.8548,82.9423,82.8389,82.9025,180500.0
2015-04-28 10:30:00,104.28,104.42,104.26,104.41,49100.0,82.9184,83.0298,82.9025,83.0218,49100.0
2015-04-28 10:40:00,104.42,104.54,104.41,104.51,76400.0,83.0298,83.1252,83.0218,83.1013,76400.0
2015-04-28 10:50:00,104.5,104.57,104.48,104.5,133100.0,83.0934,83.149,83.0775,83.0934,133100.0
2015-04-28 11:00:00,104.52,104.73,104.51,104.7,13100.0,83.1093,83.2763,83.1013,83.2524,13100.0
2015-04-28 11:10:00,104.69,104.79,104.69,104.73,64500.0,83.2444,83.324,83.2444,83.2763,64500.0
2015-04-28 11:20:00,104.74,104.79,104.69,104.71,80200.0,83.2842,83.324,83.2444,83.2604,80200.0
2015-04-28 11:30:00,104.73,104.94,104.73,104.9,49800.0,83.2763,83.4432,83.2763,83.4114,49800.0
2015-04-28 11:40:00,104.87,104.88,104.76,104.88,34800.0,83.3876,83.3955,83.3001,83.3955,34800.0
2015-04-28 11:50:00,104.88,104.89,104.77,104.82,19500.0,83.3955,83.4035,83.3081,83.3478,19500.0
2015-04-28 12:00:00,104.81,104.84,104.72,104.82,40800.0,83.3399,83.3637,83.2683,83.3478,40800.0
2015-04-28 12:10:00,104.83,104.84,104.77,104.78,30100.0,83.3558,83.3637,83.3081,83.316,30100.0
2015-04-28 12:20:00,104.77,104.86,104.76,104.82,16900.0,83.3081,83.3796,83.3001,83.3478,16900.0
2015-04-28 12:30:00,104.82,104.89,104.81,104.81,17400.0,83.3478,83.4035,83.3399,83.3399,17400.0
2015-04-28 12:40:00,104.82,104.89,104.82,104.86,9000.0,83.3478,83.4035,83.3478,83.3796,9000.0
2015-04-28 12:50:00,104.86,105.0,104.86,104.94,19700.0,83.3796,83.4909,83.3796,83.4432,19700.0
2015-04-28 13:00:00,104.94,104.97,104.91,104.95,36300.0,83.4432,83.4671,83.4194,83.4512,36300.0
2015-04-28 13:10:00,104.95,104.98,104.94,104.98,20900.0,83.4512,83.475,83.4432,83.475,20900.0
2015-04-28 13:20:00,104.97,105.03,104.95,104.96,25500.0,83.4671,83.5148,83.4512,83.4591,25500.0
2015-04-28 13:30:00,104.96,104.97,104.91,104.97,33900.0,83.4591,83.4671,83.4194,83.4671,33900.0
2015-04-28 13:40:00,104.97,105.04,104.97,105.02,23300.0,83.4671,83.5228,83.4671,83.5068,23300.0
2015-04-28 13:50:00,105.02,105.03,104.99,105.0,27900.0,83.5068,83.5148,83.483,83.4909,27900.0
2015-04-28 14:00:00,105.0,105.0,104.87,104.94,100500.0,83.4909,83.4909,83.3876,83.4432,100500.0
2015-04-28 14:10:00,104.94,104.99,104.92,104.95,92800.0,83.4432,83.483,83.4273,83.4512,92800.0
2015-04-28 14:20:00,104.95,104.98,104.91,104.96,161600.0,83.4512,83.475,83.4194,83.4591,161600.0
2015-04-28 14:30:00,104.95,105.03,104.92,105.02,58300.0,83.4512,83.5148,83.4273,83.5068,58300.0
2015-04-28 14:40:00,105.02,105.06,105.02,105.03,27700.0,83.5068,83.5387,83.5068,83.5148,27700.0
2015-04-28 14:50:00,105.03,105.04,105.0,105.03,16600.0,83.5148,83.5228,83.4909,83.5148,16600.0
2015-04-28 15:00:00,105.02,105.14,105.02,105.13,20100.0,83.5068,83.6023,83.5068,83.5943,20100.0
2015-04-28 15:10:00,105.13,105.15,105.11,105.11,40100.0,83.5943,83.6102,83.5784,83.5784,40100.0
2015-04-28 15:20:00,105.11,105.14,105.09,105.13,17000.0,83.5784,83.6023,83.5625,83.5943,17000.0
2015-04-28 15:30:00,105.12,105.17,105.1,105.13,38600.0,83.5864,83.6261,83.5705,83.5943,38600.0
2015-04-28 15:40:00,105.14,105.15,105.05,105.07,21000.0,83.6023,83.6102,83.5307,83.5466,21000.0
2015-04-28 15:50:00,105.06,105.19,105.05,105.19,55500.0,83.5387,83.642,83.5307,83.642,55500.0
2015-04-29 09:30:00,104.71,104.92,104.68,104.92,47300.0,83.2604,83.4273,83.2365,83.4273,47300.0
2015-04-29 09:40:00,104.92,105.04,104.85,104.95,19800.0,83.4273,83.5228,83.3717,83.4512,19800.0
2015-04-29 09:50:00,104.96,104.99,104.88,104.89,30600.0,83.4591,83.483,83.3955,83.4035,30600.0
2015-04-29 10:00:00,104.87,104.95,104.61,104.64,20100.0,83.3876,83.4512,83.1808,83.2047,20100.0
2015-04-29 10:10:00,104.69,104.73,104.62,104.7,25000.0,83.2444,83.2763,83.1888,83.2524,25000.0
2015-04-29 10:20:00,104.68,104.72,104.54,104.61,77100.0,83.2365,83.2683,83.1252,83.1808,77100.0
2015-04-29 10:30:00,104.63,104.86,104.61,104.84,95100.0,83.1967,83.3796,83.1808,83.3637,95100.0
2015-04-29 10:40:00,104.85,104.87,104.77,104.84,25700.0,83.3717,83.3876,83.3081,83.3637,25700.0
2015-04-29 10:50:00,104.81,104.88,104.76,104.83,54500.0,83.3399,83.3955,83.3001,83.3558,54500.0
2015-04-29 11:00:00,104.83,105.0,104.82,104.95,18600.0,83.3558,83.4909,83.3478,83.4512,18600.0
2015-04-29 11:10:00,104.95,104.96,104.87,104.91,8800.0,83.4512,83.4591,83.3876,83.4194,8800.0
2015-04-29 11:20:00,104.93,104.99,104.87,104.89,25600.0,83.4353,83.483,83.3876,83.4035,25600.0
2015-04-29 11:30:00,104.91,104.91,104.74,104.79,16100.0,83.4194,83.4194,83.2842,83.324,16100.0
2015-04-29 11:40:00,104.79,104.83,104.77,104.81,13900.0,83.324,83.3558,83.3081,83.3399,13900.0
2015-04-29 11:50:00,104.81,104.88,104.81,104.84,15700.0,83.3399,83.3955,83.3399,83.3637,15700.0
2015-04-29 12:00:00,104.83,104.86,104.74,104.74,23200.0,83.3558,83.3796,83.2842,83.2842,23200.0
2015-04-29 12:10:00,104.75,104.75,104.58,104.59,11400.0,83.2922,83.2922,83.157,83.1649,11400.0
2015-04-29 12:20:00,104.59,104.68,104.54,104.56,28000.0,83.1649,83.2365,83.1252,83.1411,28000.0
2015-04-29 12:30:00,104.54,104.6,104.49,104.57,11900.0,83.1252,83.1729,83.0854,83.149,11900.0
2015-04-29 12:40:00,104.55,104.7,104.52,104.7,7400.0,83.1331,83.2524,83.1093,83.2524,7400.0
2015-04-29 12:50:00,104.69,104.78,104.65,104.78,15400.0,83.2444,83.316,83.2126,83.316,15400.0
2015-04-29 13:00:00,104.74,104.74,104.57,104.63,7500.0,83.2842,83.2842,83.149,83.1967,7500.0
2015-04-29 13:10:00,104.62,104.68,104.56,104.66,14500.0,83.1888,83.2365,83.1411,83.2206,14500.0
2015-04-29 13:20:00,104.65,104.69,104.6,104.61,17700.0,83.2126,83.2444,83.1729,83.1808,17700.0
2015-04-29 13:30:00,104.62,104.75,104.62,104.74,11900.0,83.1888,83.2922,83.1888,83.2842,11900.0
2015-04-29 13:40:00,104.74,104.86,104.72,104.86,22000.0,83.2842,83.3796,83.2683,83.3796,22000.0
2015-04-29 13:50:00,104.85,104.95,104.85,104.86,26100.0,83.3717,83.4512,83.3717,83.3796,26100.0
2015-04-29 14:00:00,104.91,105.04,104.69,104.83,31200.0,83.4194,83.5228,83.2444,83.3558,31200.0
2015-04-29 14:10:00,104.83,105.01,104.71,104.97,60200.0,83.3558,83.4989,83.2604,83.4671,60200.0
2015-04-29 14:20:00,104.97,105.12,104.94,105.05,36800.0,83.4671,83.5864,83.4432,83.5307,36800.0
2015-04-29 14:30:00,105.09,105.22,105.02,105.14,50600.0,83.5625,83.6659,83.5068,83.6023,50600.0
2015-04-29 14:40:00,105.16,105.24,105.04,105.05,78700.0,83.6182,83.6818,83.5228,83.5307,78700.0
2015-04-29 14:50:00,105.05,105.07,104.97,104.99,42200.0,83.5307,83.5466,83.4671,83.483,42200.0
2015-04-29 15:00:00,105.0,105.06,104.86,104.9,31900.0,83.4909,83.5387,83.3796,83.4114,31900.0
2015-04-29 15:10:00,104.88,104.98,104.77,104.95,166300.0,83.3955,83.475,83.3081,83.4512,166300.0
2015-04-29 15:20:00,104.94,105.0,104.91,104.93,41200.0,83.4432,83.4909,83.4194,83.4353,41200.0
2015-04-29 15:30:00,104.92,105.07,104.92,105.0,18500.0,83.4273,83.5466,83.4273,83.4909,18500.0
2015-04-29 15:40:00,105.01,105.01,104.84,104.91,34900.0,83.4989,83.4989,83.3637,83.4194,34900.0
2015-04-29 15:50:00,104.92,104.96,104.84,104.92,38200.0,83.4273,83.4591,83.3637,83.4273,38200.0
2015-04-30 09:30:00,104.71,104.79,104.6,104.7,48900.0,83.2604,83.324,83.1729,83.2524,48900.0
2015-04-30 09:40:00,104.7,104.72,104.51,104.51,30900.0,83.2524,83.2683,83.1013,83.1013,30900.0
2015-04-30 09:50:00,104.52,104.52,104.26,104.27,31400.0,83.1093,83.1093,82.9025,82.9105,31400.0
2015-04-30 10:00:00,104.24,104.26,104.08,104.23,53900.0,82.8866,82.9025,82.7594,82.8787,53900.0
2015-04-30 10:10:00,104.24,104.36,104.17,104.32,44000.0,82.8866,82.982,82.831,82.9502,44000.0
2015-04-30 10:20:00,104.33,104.38,104.14,104.19,24500.0,82.9582,82.998,82.8071,82.8469,24500.0
2015-04-30 10:30:00,104.2,104.34,104.18,104.29,18500.0,82.8548,82.9661,82.8389,82.9264,18500.0
2015-04-30 10:40:00,104.26,104.4,104.2,104.36,12500.0,82.9025,83.0139,82.8548,82.982,12500.0
2015-04-30 10:50:00,104.34,104.36,104.21,104.33,128500.0,82.9661,82.982,82.8628,82.9582,128500.0
2015-04-30 11:00:00,104.32,104.61,104.31,104.54,29500.0,82.9502,83.1808,82.9423,83.1252,29500.0
2015-04-30 11:10:00,104.54,104.63,104.54,104.57,6000.0,83.1252,83.1967,83.1252,83.149,6000.0
2015-04-30 11:20:00,104.6,104.68,104.58,104.66,17800.0,83.1729,83.2365,83.157,83.2206,17800.0
2015-04-30 11:30:00,104.7,104.78,104.61,104.64,9800.0,83.2524,83.316,83.1808,83.2047,9800.0
2015-04-30 11:40:00,104.65,104.69,104.64,104.66,23900.0,83.2126,83.2444,83.2047,83.2206,23900.0
2015-04-30 11:50:00,104.66,104.68,104.51,104.51,57900.0,83.2206,83.2365,83.1013,83.1013,57900.0
2015-04-30 12:00:00,104.48,104.54,104.45,104.48,15600.0,83.0775,83.1252,83.0536,83.0775,15600.0
2015-04-30 12:10:00,104.49,104.58,104.46,104.58,160800.0,83.0854,83.157,83.0616,83.157,160800.0
2015-04-30 12:20:00,104.57,104.59,104.49,104.51,38100.0,83.149,83.1649,83.0854,83.1013,38100.0
2015-04-30 12:30:00,104.48,104.51,104.42,104.43,32500.0,83.0775,83.1013,83.0298,83.0377,32500.0
2015-04-30 12:40:00,104.46,104.49,104.34,104.42,29400.0,83.0616,83.0854,82.9661,83.0298,29400.0
2015-04-30 12:50:00,104.42,104.44,104.28,104.44,44600.0,83.0298,83.0457,82.9184,83.0457,44600.0
2015-04-30 13:00:00,104.44,104.55,104.43,104.52,58200.0,83.0457,83.1331,83.0377,83.1093,58200.0
2015-04-30 13:10:00,104.52,104.53,104.45,104.5,75500.0,83.1093,83.1172,83.0536,83.0934,75500.0
2015-04-30 13:20:00,104.51,104.51,104.4,104.47,13200.0,83.1013,83.1013,83.0139,83.0695,13200.0
2015-04-30 13:30:00,104.46,104.55,104.44,104.45,90800.0,83.0616,83.1331,83.0457,83.0536,90800.0
2015-04-30 13:40:00,104.45,104.53,104.44,104.46,35300.0,83.0536,83.1172,83.0457,83.0616,35300.0
2015-04-30 13:50:00,104.45,104.53,104.43,104.45,23200.0,83.0536,83.1172,83.0377,83.0536,23200.0
2015-04-30 14:00:00,104.46,104.48,104.37,104.44,55200.0,83.0616,83.0775,82.99,83.0457,55200.0
2015-04-30 14:10:00,104.44,104.53,104.42,104.46,36600.0,83.0457,83.1172,83.0298,83.0616,36600.0
2015-04-30 14:20:00,104.45,104.48,104.21,104.21,74100.0,83.0536,83.0775,82.8628,82.8628,74100.0
2015-04-30 14:30:00,104.21,104.25,104.16,104.24,38700.0,82.8628,82.8946,82.823,82.8866,38700.0
2015-04-30 14:40:00,104.25,104.26,104.07,104.13,104100.0,82.8946,82.9025,82.7515,82.7992,104100.0
2015-04-30 14:50:00,104.1,104.1,103.89,103.9,33800.0,82.7753,82.7753,82.6083,82.6163,33800.0
2015-04-30 15:00:00,103.89,103.92,103.66,103.72,71900.0,82.6083,82.6322,82.4254,82.4732,71900.0
2015-04-30 15:10:00,103.7,103.91,103.64,103.87,63600.0,82.4572,82.6242,82.4095,82.5924,63600.0
2015-04-30 15:20:00,103.86,103.95,103.7,103.82,67500.0,82.5845,82.656,82.4572,82.5527,67500.0
2015-04-30 15:30:00,103.78,104.04,103.75,103.96,74000.0,82.5209,82.7276,82.497,82.664,74000.0
2015-04-30 15:40:00,103.96,103.97,103.82,103.92,112500.0,82.664,82.6719,82.5527,82.6322,112500.0
2015-04-30 15:50:00,103.92,104.04,103.9,104.02,224700.0,82.6322,82.7276,82.6163,82.7117,224700.0
2015-05-01 09:30:00,104.39,104.63,104.39,104.57,57400.0,83.0059,83.1967,83.0059,83.149,57400.0
2015-05-01 09:40:00,104.57,104.58,104.48,104.51,36600.0,83.149,83.157,83.0775,83.1013,36600.0
2015-05-01 09:50:00,104.56,104.57,104.43,104.51,32400.0,83.1411,83.149,83.0377,83.1013,32400.0
2015-05-01 10:00:00,104.47,104.58,104.42,104.47,57900.0,83.0695,83.157,83.0298,83.0695,57900.0
2015-05-01 10:10:00,104.46,104.68,104.46,104.66,44400.0,83.0616,83.2365,83.0616,83.2206,44400.0
2015-05-01 10:20:00,104.68,104.73,104.58,104.58,62300.0,83.2365,83.2763,83.157,83.157,62300.0
2015-05-01 10:30:00,104.6,104.66,104.49,104.54,40500.0,83.1729,83.2206,83.0854,83.1252,40500.0
2015-05-01 10:40:00,104.51,104.51,104.38,104.45,32700.0,83.1013,83.1013,82.998,83.0536,32700.0
2015-05-01 10:50:00,104.45,104.51,104.43,104.49,36500.0,83.0536,83.1013,83.0377,83.0854,36500.0
2015-05-01 11:00:00,104.48,104.57,104.48,104.5,108800.0,83.0775,83.149,83.0775,83.0934,108800.0
2015-05-01 11:10:00,104.52,104.53,104.47,104.53,37000.0,83.1093,83.1172,83.0695,83.1172,37000.0
2015-05-01 11:20:00,104.54,104.67,104.52,104.66,19200.0,83.1252,83.2285,83.1093,83.2206,19200.0
2015-05-01 11:30:00,104.69,104.72,104.57,104.59,13300.0,83.2444,83.2683,83.149,83.1649,13300.0
2015-05-01 11:40:00,104.58,104.58,104.37,104.38,29100.0,83.157,83.157,82.99,82.998,29100.0
2015-05-01 11:50:00,104.34,104.54,104.34,104.49,13200.0,82.9661,83.1252,82.9661,83.0854,13200.0
2015-05-01 12:00:00,104.51,104.52,104.38,104.41,15000.0,83.1013,83.1093,82.998,83.0218,15000.0
2015-05-01 12:10:00,104.42,104.51,104.4,104.51,32900.0,83.0298,83.1013,83.0139,83.1013,32900.0
2015-05-01 12:20:00,104.52,104.57,104.47,104.57,16500.0,83.1093,83.149,83.0695,83.149,16500.0
2015-05-01 12:30:00,104.57,104.61,104.54,104.59,29000.0,83.149,83.1808,83.1252,83.1649,29000.0
2015-05-01 12:40:00,104.56,104.62,104.54,104.6,14100.0,83.1411,83.1888,83.1252,83.1729,14100.0
2015-05-01 12:50:00,104.6,104.65,104.58,104.64,11100.0,83.1729,83.2126,83.157,83.2047,11100.0
2015-05-01 13:00:00,104.65,104.66,104.61,104.62,10000.0,83.2126,83.2206,83.1808,83.1888,10000.0
2015-05-01 13:10:00,104.61,104.72,104.6,104.7,11900.0,83.1808,83.2683,83.1729,83.2524,11900.0
2015-05-01 13:20:00,104.71,104.71,104.65,104.68,19900.0,83.2604,83.2604,83.2126,83.2365,19900.0
2015-05-01 13:30:00,104.69,104.71,104.64,104.7,18200.0,83.2444,83.2604,83.2047,83.2524,18200.0
2015-05-01 13:40:00,104.69,104.74,104.64,104.73,20400.0,83.2444,83.2842,83.2047,83.2763,20400.0
2015-05-01 13:50:00,104.74,104.92,104.73,104.87,68700.0,83.2842,83.4273,83.2763,83.3876,68700.0
2015-05-01 14:00:00,104.89,104.9,104.84,104.9,46900.0,83.4035,83.4114,83.3637,83.4114,46900.0
2015-05-01 14:10:00,104.89,104.92,104.83,104.86,14400.0,83.4035,83.4273,83.3558,83.3796,14400.0
2015-05-01 14:20:00,104.86,104.98,104.84,104.97,30400.0,83.3796,83.475,83.3637,83.4671,30400.0
2015-05-01 14:30:00,104.98,104.98,104.92,104.93,39800.0,83.475,83.475,83.4273,83.4353,39800.0
2015-05-01 14:40:00,104.94,104.95,104.9,104.92,22000.0,83.4432,83.4512,83.4114,83.4273,22000.0
2015-05-01 14:50:00,104.92,104.92,104.82,104.84,14300.0,83.4273,83.4273,83.3478,83.3637,14300.0
2015-05-01 15:00:00,104.84,104.87,104.81,104.85,30500.0,83.3637,83.3876,83.3399,83.3717,30500.0
2015-05-01 15:10:00,104.84,104.88,104.82,104.87,8900.0,83.3637,83.3955,83.3478,83.3876,8900.0
2015-05-01 15:20:00,104.88,104.88,104.74,104.74,16900.0,83.3955,83.3955,83.2842,83.2842,16900.0
2015-05-01 15:30:00,104.77,104.84,104.76,104.8,43500.0,83.3081,83.3637,83.3001,83.3319,43500.0
2015-05-01 15:40:00,104.81,104.9,104.8,104.87,30700.0,83.3399,83.4114,83.3319,83.3876,30700.0
2015-05-01 15:50:00,104.87,104.97,104.86,104.93,39400.0,83.3876,83.4671,83.3796,83.4353,39400.0
2015-05-04 09:30:00,105.23,105.37,105.12,105.34,76700.0,83.6738,83.7852,83.5864,83.7613,76700.0
2015-05-04 09:40:00,105.36,105.49,105.35,105.4,21700.0,83.7772,83.8806,83.7692,83.809,21700.0
2015-05-04 09:50:00,105.41,105.51,105.4,105.51,31300.0,83.817,83.8965,83.809,83.8965,31300.0
2015-05-04 10:00:00,105.52,105.54,105.43,105.5,15200.0,83.9044,83.9203,83.8329,83.8885,15200.0
2015-05-04 10:10:00,105.49,105.51,105.43,105.47,17800.0,83.8806,83.8965,83.8329,83.8647,17800.0
2015-05-04 10:20:00,105.45,105.49,105.41,105.49,26000.0,83.8488,83.8806,83.817,83.8806,26000.0
2015-05-04 10:30:00,105.49,105.51,105.43,105.44,15800.0,83.8806,83.8965,83.8329,83.8408,15800.0
2015-05-04 10:40:00,105.44,105.47,105.38,105.45,132700.0,83.8408,83.8647,83.7931,83.8488,132700.0
2015-05-04 10:50:00,105.44,105.45,105.39,105.42,11100.0,83.8408,83.8488,83.8011,83.8249,11100.0
2015-05-04 11:00:00,105.42,105.52,105.41,105.47,40400.0,83.8249,83.9044,83.817,83.8647,40400.0
2015-05-04 11:10:00,105.49,105.5,105.44,105.44,11100.0,83.8806,83.8885,83.8408,83.8408,11100.0
2015-05-04 11:20:00,105.44,105.5,105.44,105.49,18200.0,83.8408,83.8885,83.8408,83.8806,18200.0
2015-05-04 11:30:00,105.47,105.47,105.4,105.43,13100.0,83.8647,83.8647,83.809,83.8329,13100.0
2015-05-04 11:40:00,105.43,105.45,105.41,105.44,18300.0,83.8329,83.8488,83.817,83.8408,18300.0
2015-05-04 11:50:00,105.45,105.5,105.38,105.5,30600.0,83.8488,83.8885,83.7931,83.8885,30600.0
2015-05-04 12:00:00,105.49,105.52,105.47,105.47,50600.0,83.8806,83.9044,83.8647,83.8647,50600.0
2015-05-04 12:10:00,105.47,105.49,105.4,105.45,38800.0,83.8647,83.8806,83.809,83.8488,38800.0
2015-05-04 12:20:00,105.45,105.47,105.39,105.47,31400.0,83.8488,83.8647,83.8011,83.8647,31400.0
2015-05-04 12:30:00,105.47,105.51,105.42,105.44,18700.0,83.8647,83.8965,83.8249,83.8408,18700.0
2015-05-04 12:40:00,105.43,105.44,105.38,105.39,21500.0,83.8329,83.8408,83.7931,83.8011,21500.0
2015-05-04 12:50:00,105.4,105.45,105.4,105.41,9200.0,83.809,83.8488,83.809,83.817,9200.0
2015-05-04 13:00:00,105.41,105.43,105.32,105.36,15500.0,83.817,83.8329,83.7454,83.7772,15500.0
2015-05-04 13:10:00,105.35,105.41,105.35,105.38,12000.0,83.7692,83.817,83.7692,83.7931,12000.0
2015-05-04 13:20:00,105.38,105.41,105.32,105.38,29400.0,83.7931,83.817,83.7454,83.7931,29400.0
2015-05-04 13:30:00,105.37,105.39,105.34,105.38,29700.0,83.7852,83.8011,83.7613,83.7931,29700.0
2015-05-04 13:40:00,105.39,105.43,105.38,105.41,108500.0,83.8011,83.8329,83.7931,83.817,108500.0
2015-05-04 13:50:00,105.42,105.45,105.4,105.44,21100.0,83.8249,83.8488,83.809,83.8408,21100.0
2015-05-04 14:00:00,105.45,105.49,105.4,105.48,25300.0,83.8488,83.8806,83.809,83.8726,25300.0
2015-05-04 14:10:00,105.48,105.51,105.44,105.49,10500.0,83.8726,83.8965,83.8408,83.8806,10500.0
2015-05-04 14:20:00,105.49,105.53,105.46,105.52,13700.0,83.8806,83.9124,83.8567,83.9044,13700.0
2015-05-04 14:30:00,105.52,105.55,105.5,105.53,39700.0,83.9044,83.9283,83.8885,83.9124,39700.0
2015-05-04 14:40:00,105.53,105.54,105.45,105.47,14000.0,83.9124,83.9203,83.8488,83.8647,14000.0
2015-05-04 14:50:00,105.48,105.49,105.44,105.48,21300.0,83.8726,83.8806,83.8408,83.8726,21300.0
2015-05-04 15:00:00,105.46,105.5,105.42,105.46,26700.0,83.8567,83.8885,83.8249,83.8567,26700.0
2015-05-04 15:10:00,105.45,105.54,105.43,105.51,70000.0,83.8488,83.9203,83.8329,83.8965,70000.0
2015-05-04 15:20:00,105.52,105.56,105.52,105.54,81800.0,83.9044,83.9362,83.9044,83.9203,81800.0
2015-05-04 15:30:00,105.54,105.56,105.49,105.49,117500.0,83.9203,83.9362,83.8806,83.8806,117500.0
2015-05-04 15:40:00,105.49,105.5,105.43,105.43,86200.0,83.8806,83.8885,83.8329,83.8329,86200.0
2015-05-04 15:50:00,105.44,105.46,105.41,105.42,173100.0,83.8408,83.8567,83.817,83.8249,173100.0
2015-05-05 09:30:00,105.3,105.52,105.27,105.44,39400.0,83.7295,83.9044,83.7056,83.8408,39400.0
2015-05-05 09:40:00,105.43,105.49,105.32,105.35,49500.0,83.8329,83.8806,83.7454,83.7692,49500.0
2015-05-05 09:50:00,105.36,105.36,105.19,105.23,43500.0,83.7772,83.7772,83.642,83.6738,43500.0
2015-05-05 10:00:00,105.23,105.26,105.01,105.17,53800.0,83.6738,83.6977,83.4989,83.6261,53800.0
2015-05-05 10:10:00,105.15,105.16,105.03,105.08,54200.0,83.6102,83.6182,83.5148,83.5546,54200.0
2015-05-05 10:20:00,105.07,105.3,105.02,105.22,54300.0,83.5466,83.7295,83.5068,83.6659,54300.0
2015-05-05 10:30:00,105.22,105.26,105.13,105.18,80700.0,83.6659,83.6977,83.5943,83.6341,80700.0
2015-05-05 10:40:00,105.16,105.24,105.08,105.24,38300.0,83.6182,83.6818,83.5546,83.6818,38300.0
2015-05-05 10:50:00,105.25,105.26,105.1,105.11,63500.0,83.6897,83.6977,83.5705,83.5784,63500.0
2015-05-05 11:00:00,105.11,105.11,104.83,104.88,20200.0,83.5784,83.5784,83.3558,83.3955,20200.0
2015-05-05 11:10:00,104.89,104.96,104.85,104.86,18100.0,83.4035,83.4591,83.3717,83.3796,18100.0
2015-05-05 11:20:00,104.86,104.87,104.7,104.73,25000.0,83.3796,83.3876,83.2524,83.2763,25000.0
2015-05-05 11:30:00,104.73,104.73,104.61,104.67,27800.0,83.2763,83.2763,83.1808,83.2285,27800.0
2015-05-05 11:40:00,104.67,104.76,104.66,104.73,12300.0,83.2285,83.3001,83.2206,83.2763,12300.0
2015-05-05 11:50:00,104.71,104.77,104.66,104.76,17100.0,83.2604,83.3081,83.2206,83.3001,17100.0
2015-05-05 12:00:00,104.77,104.83,104.76,104.81,12600.0,83.3081,83.3558,83.3001,83.3399,12600.0
2015-05-05 12:10:00,104.81,104.9,104.78,104.89,28800.0,83.3399,83.4114,83.316,83.4035,28800.0
2015-05-05 12:20:00,104.9,104.92,104.84,104.86,30700.0,83.4114,83.4273,83.3637,83.3796,30700.0
2015-05-05 12:30:00,104.86,104.88,104.79,104.79,15300.0,83.3796,83.3955,83.324,83.324,15300.0
2015-05-05 12:40:00,104.8,104.86,104.74,104.84,25600.0,83.3319,83.3796,83.2842,83.3637,25600.0
2015-05-05 12:50:00,104.84,104.86,104.71,104.72,37400.0,83.3637,83.3796,83.2604,83.2683,37400.0
2015-05-05 13:00:00,104.71,104.74,104.62,104.62,29000.0,83.2604,83.2842,83.1888,83.1888,29000.0
2015-05-05 13:10:00,104.6,104.61,104.48,104.51,31200.0,83.1729,83.1808,83.0775,83.1013,31200.0
2015-05-05 13:20:00,104.48,104.58,104.41,104.57,27000.0,83.0775,83.157,83.0218,83.149,27000.0
2015-05-05 13:30:00,104.57,104.65,104.53,104.64,16400.0,83.149,83.2126,83.1172,83.2047,16400.0
2015-05-05 13:40:00,104.61,104.63,104.55,104.56,30000.0,83.1808,83.1967,83.1331,83.1411,30000.0
2015-05-05 13:50:00,104.59,104.63,104.47,104.52,28700.0,83.1649,83.1967,83.0695,83.1093,28700.0
2015-05-05 14:00:00,104.51,104.53,104.43,104.5,31400.0,83.1013,83.1172,83.0377,83.0934,31400.0
2015-05-05 14:10:00,104.51,104.56,104.48,104.56,24300.0,83.1013,83.1411,83.0775,83.1411,24300.0
2015-05-05 14:20:00,104.55,104.59,104.35,104.4,30300.0,83.1331,83.1649,82.9741,83.0139,30300.0
2015-05-05 14:30:00,104.39,104.47,104.35,104.4,32500.0,83.0059,83.0695,82.9741,83.0139,32500.0
2015-05-05 14:40:00,104.4,104.4,104.26,104.26,42000.0,83.0139,83.0139,82.9025,82.9025,42000.0
2015-05-05 14:50:00,104.27,104.27,104.17,104.22,62700.0,82.9105,82.9105,82.831,82.8707,62700.0
2015-05-05 15:00:00,104.21,104.27,104.16,104.16,70000.0,82.8628,82.9105,82.823,82.823,70000.0
2015-05-05 15:10:00,104.15,104.27,104.14,104.21,49200.0,82.8151,82.9105,82.8071,82.8628,49200.0
2015-05-05 15:20:00,104.2,104.34,104.14,104.31,39100.0,82.8548,82.9661,82.8071,82.9423,39100.0
2015-05-05 15:30:00,104.31,104.42,104.28,104.39,35300.0,82.9423,83.0298,82.9184,83.0059,35300.0
2015-05-05 15:40:00,104.38,104.38,104.24,104.27,54300.0,82.998,82.998,82.8866,82.9105,54300.0
2015-05-05 15:50:00,104.26,104.28,104.19,104.21,249200.0,82.9025,82.9184,82.8469,82.8628,249200.0
2015-05-06 09:30:00,104.61,104.76,104.35,104.35,28200.0,83.1808,83.3001,82.9741,82.9741,28200.0
2015-05-06 09:40:00,104.36,104.38,104.02,104.06,25600.0,82.982,82.998,82.7117,82.7435,25600.0
2015-05-06 09:50:00,104.03,104.07,103.88,104.07,38800.0,82.7196,82.7515,82.6004,82.7515,38800.0
2015-05-06 10:00:00,104.05,104.11,103.79,103.83,61000.0,82.7356,82.7833,82.5288,82.5606,61000.0
2015-05-06 10:10:00,103.82,103.97,103.73,103.93,241500.0,82.5527,82.6719,82.4811,82.6401,241500.0
2015-05-06 10:20:00,103.95,104.04,103.86,104.0,22200.0,82.656,82.7276,82.5845,82.6958,22200.0
2015-05-06 10:30:00,103.99,104.03,103.87,103.95,31900.0,82.6878,82.7196,82.5924,82.656,31900.0
2015-05-06 10:40:00,103.99,104.27,103.99,104.27,21700.0,82.6878,82.9105,82.6878,82.9105,21700.0
2015-05-06 10:50:00,104.26,104.26,104.15,104.2,13900.0,82.9025,82.9025,82.8151,82.8548,13900.0
2015-05-06 11:00:00,104.2,104.21,104.08,104.09,29200.0,82.8548,82.8628,82.7594,82.7674,29200.0
2015-05-06 11:10:00,104.1,104.1,103.91,103.96,20200.0,82.7753,82.7753,82.6242,82.664,20200.0
2015-05-06 11:20:00,103.94,104.02,103.87,104.0,59000.0,82.6481,82.7117,82.5924,82.6958,59000.0
2015-05-06 11:30:00,104.01,104.05,103.93,103.96,40800.0,82.7037,82.7356,82.6401,82.664,40800.0
2015-05-06 11:40:00,103.98,104.14,103.98,104.09,31900.0,82.6799,82.8071,82.6799,82.7674,31900.0
2015-05-06 11:50:00,104.08,104.13,104.02,104.02,14000.0,82.7594,82.7992,82.7117,82.7117,14000.0
2015-05-06 12:00:00,104.06,104.06,103.86,103.91,26800.0,82.7435,82.7435,82.5845,82.6242,26800.0
2015-05-06 12:10:00,103.9,103.93,103.87,103.92,33400.0,82.6163,82.6401,82.5924,82.6322,33400.0
2015-05-06 12:20:00,103.92,103.94,103.85,103.87,8900.0,82.6322,82.6481,82.5765,82.5924,8900.0
2015-05-06 12:30:00,103.84,103.92,103.82,103.91,10000.0,82.5686,82.6322,82.5527,82.6242,10000.0
2015-05-06 12:40:00,103.91,103.93,103.82,103.89,18700.0,82.6242,82.6401,82.5527,82.6083,18700.0
2015-05-06 12:50:00,103.89,103.89,103.74,103.82,28900.0,82.6083,82.6083,82.4891,82.5527,28900.0
2015-05-06 13:00:00,103.79,103.79,103.69,103.74,145100.0,82.5288,82.5288,82.4493,82.4891,145100.0
2015-05-06 13:10:00,103.74,103.85,103.73,103.85,81100.0,82.4891,82.5765,82.4811,82.5765,81100.0
2015-05-06 13:20:00,103.83,103.88,103.77,103.78,26800.0,82.5606,82.6004,82.5129,82.5209,26800.0
2015-05-06 13:30:00,103.75,103.76,103.59,103.69,26500.0,82.497,82.505,82.3698,82.4493,26500.0
2015-05-06 13:40:00,103.68,103.7,103.52,103.56,22000.0,82.4413,82.4572,82.3141,82.3459,22000.0
2015-05-06 13:50:00,103.55,103.61,103.49,103.61,16600.0,82.338,82.3857,82.2903,82.3857,16600.0
2015-05-06 14:00:00,103.59,103.65,103.59,103.65,27400.0,82.3698,82.4175,82.3698,82.4175,27400.0
2015-05-06 14:10:00,103.65,103.65,103.55,103.65,18600.0,82.4175,82.4175,82.338,82.4175,18600.0
2015-05-06 14:20:00,103.65,103.65,103.49,103.58,49300.0,82.4175,82.4175,82.2903,82.3618,49300.0
2015-05-06 14:30:00,103.57,103.57,103.35,103.35,31200.0,82.3539,82.3539,82.1789,82.1789,31200.0
2015-05-06 14:40:00,103.38,103.38,103.25,103.37,56800.0,82.2028,82.2028,82.0994,82.1948,56800.0
2015-05-06 14:50:00,103.36,103.48,103.34,103.44,82900.0,82.1869,82.2823,82.171,82.2505,82900.0
2015-05-06 15:00:00,103.44,103.51,103.43,103.51,24800.0,82.2505,82.3062,82.2426,82.3062,24800.0
2015-05-06 15:10:00,103.51,103.51,103.32,103.36,31000.0,82.3062,82.3062,82.1551,82.1869,31000.0
2015-05-06 15:20:00,103.35,103.58,103.35,103.58,36600.0,82.1789,82.3618,82.1789,82.3618,36600.0
2015-05-06 15:30:00,103.58,103.7,103.47,103.66,56200.0,82.3618,82.4572,82.2744,82.4254,56200.0
2015-05-06 15:40:00,103.65,103.67,103.54,103.65,35200.0,82.4175,82.4334,82.33,82.4175,35200.0
2015-05-06 15:50:00,103.64,103.86,103.63,103.86,125700.0,82.4095,82.5845,82.4016,82.5845,125700.0
2015-05-07 09:30:00,103.75,103.96,103.63,103.7,58700.0,82.497,82.664,82.4016,82.4572,58700.0
2015-05-07 09:40:00,103.73,103.92,103.69,103.91,29000.0,82.4811,82.6322,82.4493,82.6242,29000.0
2015-05-07 09:50:00,103.91,103.93,103.6,103.63,22400.0,82.6242,82.6401,82.3777,82.4016,22400.0
2015-05-07 10:00:00,103.58,103.88,103.58,103.78,25800.0,82.3618,82.6004,82.3618,82.5209,25800.0
2015-05-07 10:10:00,103.79,103.84,103.72,103.8,22000.0,82.5288,82.5686,82.4732,82.5368,22000.0
2015-05-07 10:20:00,103.8,103.88,103.68,103.7,28500.0,82.5368,82.6004,82.4413,82.4572,28500.0
2015-05-07 10:30:00,103.7,103.77,103.63,103.76,21200.0,82.4572,82.5129,82.4016,82.505,21200.0
2015-05-07 10:40:00,103.79,104.0,103.79,103.93,26200.0,82.5288,82.6958,82.5288,82.6401,26200.0
2015-05-07 10:50:00,103.93,104.09,103.93,104.03,13600.0,82.6401,82.7674,82.6401,82.7196,13600.0
2015-05-07 11:00:00,104.05,104.08,103.97,104.01,29500.0,82.7356,82.7594,82.6719,82.7037,29500.0
2015-05-07 11:10:00,103.99,104.17,103.99,104.15,26200.0,82.6878,82.831,82.6878,82.8151,26200.0
2015-05-07 11:20:00,104.16,104.32,104.13,104.28,33800.0,82.823,82.9502,82.7992,82.9184,33800.0
2015-05-07 11:30:00,104.28,104.29,104.16,104.16,38400.0,82.9184,82.9264,82.823,82.823,38400.0
2015-05-07 11:40:00,104.17,104.25,104.16,104.2,17900.0,82.831,82.8946,82.823,82.8548,17900.0
2015-05-07 11:50:00,104.17,104.18,104.1,104.12,23900.0,82.831,82.8389,82.7753,82.7912,23900.0
2015-05-07 12:00:00,104.12,104.21,104.12,104.2,10100.0,82.7912,82.8628,82.7912,82.8548,10100.0
2015-05-07 12:10:00,104.19,104.39,104.18,104.39,20100.0,82.8469,83.0059,82.8389,83.0059,20100.0
2015-05-07 12:20:00,104.38,104.41,104.34,104.36,13300.0,82.998,83.0218,82.9661,82.982,13300.0
2015-05-07 12:30:00,104.39,104.44,104.37,104.43,16200.0,83.0059,83.0457,82.99,83.0377,16200.0
2015-05-07 12:40:00,104.43,104.48,104.39,104.39,14700.0,83.0377,83.0775,83.0059,83.0059,14700.0
2015-05-07 12:50:00,104.4,104.43,104.36,104.39,6800.0,83.0139,83.0377,82.982,83.0059,6800.0
2015-05-07 13:00:00,104.41,104.46,104.33,104.35,25900.0,83.0218,83.0616,82.9582,82.9741,25900.0
2015-05-07 13:10:00,104.34,104.36,104.28,104.29,22500.0,82.9661,82.982,82.9184,82.9264,22500.0
2015-05-07 13:20:00,104.28,104.3,104.23,104.28,12700.0,82.9184,82.9343,82.8787,82.9184,12700.0
2015-05-07 13:30:00,104.28,104.35,104.27,104.34,16700.0,82.9184,82.9741,82.9105,82.9661,16700.0
2015-05-07 13:40:00,104.34,104.34,104.27,104.29,11800.0,82.9661,82.9661,82.9105,82.9264,11800.0
2015-05-07 13:50:00,104.3,104.32,104.25,104.26,16100.0,82.9343,82.9502,82.8946,82.9025,16100.0
2015-05-07 14:00:00,104.27,104.32,104.27,104.31,28100.0,82.9105,82.9502,82.9105,82.9423,28100.0
2015-05-07 14:10:00,104.31,104.33,104.3,104.3,15600.0,82.9423,82.9582,82.9343,82.9343,15600.0
2015-05-07 14:20:00,104.3,104.36,104.29,104.34,30800.0,82.9343,82.982,82.9264,82.9661,30800.0
2015-05-07 14:30:00,104.34,104.37,104.27,104.28,59300.0,82.9661,82.99,82.9105,82.9184,59300.0
2015-05-07 14:40:00,104.27,104.3,104.24,104.24,18000.0,82.9105,82.9343,82.8866,82.8866,18000.0
2015-05-07 14:50:00,104.23,104.29,104.21,104.28,22700.0,82.8787,82.9264,82.8628,82.9184,22700.0
2015-05-07 15:00:00,104.28,104.34,104.26,104.3,27400.0,82.9184,82.9661,82.9025,82.9343,27400.0
2015-05-07 15:10:00,104.33,104.33,104.17,104.19,25700.0,82.9582,82.9582,82.831,82.8469,25700.0
2015-05-07 15:20:00,104.18,104.21,104.13,104.18,16500.0,82.8389,82.8628,82.7992,82.8389,16500.0
2015-05-07 15:30:00,104.19,104.22,104.16,104.18,23200.0,82.8469,82.8707,82.823,82.8389,23200.0
2015-05-07 15:40:00,104.19,104.22,104.1,104.18,78900.0,82.8469,82.8707,82.7753,82.8389,78900.0
2015-05-07 15:50:00,104.19,104.28,104.18,104.21,149800.0,82.8469,82.9184,82.8389,82.8628,149800.0
2015-05-08 09:30:00,105.15,105.26,104.87,105.14,43000.0,83.6102,83.6977,83.3876,83.6023,43000.0
2015-05-08 09:40:00,105.15,105.38,105.13,105.28,51400.0,83.6102,83.7931,83.5943,83.7136,51400.0
2015-05-08 09:50:00,105.28,105.35,105.27,105.31,22900.0,83.7136,83.7692,83.7056,83.7374,22900.0
2015-05-08 10:00:00,105.31,105.43,105.27,105.39,25800.0,83.7374,83.8329,83.7056,83.8011,25800.0
2015-05-08 10:10:00,105.4,105.44,105.28,105.3,11700.0,83.809,83.8408,83.7136,83.7295,11700.0
2015-05-08 10:20:00,105.31,105.36,105.3,105.33,17900.0,83.7374,83.7772,83.7295,83.7533,17900.0
2015-05-08 10:30:00,105.34,105.36,105.3,105.33,11800.0,83.7613,83.7772,83.7295,83.7533,11800.0
2015-05-08 10:40:00,105.33,105.4,105.32,105.37,10800.0,83.7533,83.809,83.7454,83.7852,10800.0
2015-05-08 10:50:00,105.38,105.4,105.36,105.37,9900.0,83.7931,83.809,83.7772,83.7852,9900.0
2015-05-08 11:00:00,105.39,105.45,105.38,105.44,46100.0,83.8011,83.8488,83.7931,83.8408,46100.0
2015-05-08 11:10:00,105.44,105.48,105.43,105.47,19200.0,83.8408,83.8726,83.8329,83.8647,19200.0
2015-05-08 11:20:00,105.47,105.5,105.43,105.44,11100.0,83.8647,83.8885,83.8329,83.8408,11100.0
2015-05-08 11:30:00,105.48,105.54,105.45,105.54,8300.0,83.8726,83.9203,83.8488,83.9203,8300.0
2015-05-08 11:40:00,105.52,105.55,105.49,105.53,11200.0,83.9044,83.9283,83.8806,83.9124,11200.0
2015-05-08 11:50:00,105.53,105.61,105.51,105.56,48100.0,83.9124,83.976,83.8965,83.9362,48100.0
2015-05-08 12:00:00,105.57,105.6,105.54,105.54,19100.0,83.9442,83.968,83.9203,83.9203,19100.0
2015-05-08 12:10:00,105.53,105.54,105.5,105.5,8500.0,83.9124,83.9203,83.8885,83.8885,8500.0
2015-05-08 12:20:00,105.51,105.52,105.46,105.51,5800.0,83.8965,83.9044,83.8567,83.8965,5800.0
2015-05-08 12:30:00,105.51,105.54,105.48,105.49,28800.0,83.8965,83.9203,83.8726,83.8806,28800.0
2015-05-08 12:40:00,105.5,105.5,105.45,105.46,7900.0,83.8885,83.8885,83.8488,83.8567,7900.0
2015-05-08 12:50:00,105.46,105.51,105.46,105.5,6100.0,83.8567,83.8965,83.8567,83.8885,6100.0
2015-05-08 13:00:00,105.5,105.54,105.5,105.52,7000.0,83.8885,83.9203,83.8885,83.9044,7000.0
2015-05-08 13:10:00,105.52,105.58,105.5,105.54,15900.0,83.9044,83.9521,83.8885,83.9203,15900.0
2015-05-08 13:20:00,105.53,105.55,105.48,105.49,15500.0,83.9124,83.9283,83.8726,83.8806,15500.0
2015-05-08 13:30:00,105.48,105.49,105.44,105.44,17900.0,83.8726,83.8806,83.8408,83.8408,17900.0
2015-05-08 13:40:00,105.45,105.45,105.42,105.44,40000.0,83.8488,83.8488,83.8249,83.8408,40000.0
2015-05-08 13:50:00,105.45,105.46,105.43,105.43,7900.0,83.8488,83.8567,83.8329,83.8329,7900.0
2015-05-08 14:00:00,105.43,105.46,105.42,105.42,6600.0,83.8329,83.8567,83.8249,83.8249,6600.0
2015-05-08 14:10:00,105.42,105.45,105.4,105.44,6200.0,83.8249,83.8488,83.809,83.8408,6200.0
2015-05-08 14:20:00,105.44,105.44,105.39,105.4,4400.0,83.8408,83.8408,83.8011,83.809,4400.0
2015-05-08 14:30:00,105.4,105.44,105.38,105.44,36100.0,83.809,83.8408,83.7931,83.8408,36100.0
2015-05-08 14:40:00,105.44,105.49,105.42,105.48,60900.0,83.8408,83.8806,83.8249,83.8726,60900.0
2015-05-08 14:50:00,105.47,105.5,105.43,105.5,22100.0,83.8647,83.8885,83.8329,83.8885,22100.0
2015-05-08 15:00:00,105.49,105.53,105.46,105.52,21700.0,83.8806,83.9124,83.8567,83.9044,21700.0
2015-05-08 15:10:00,105.53,105.53,105.49,105.49,14000.0,83.9124,83.9124,83.8806,83.8806,14000.0
2015-05-08 15:20:00,105.49,105.51,105.44,105.46,11600.0,83.8806,83.8965,83.8408,83.8567,11600.0
2015-05-08 15:30:00,105.48,105.54,105.47,105.5,11500.0,83.8726,83.9203,83.8647,83.8885,11500.0
2015-05-08 15:40:00,105.5,105.56,105.5,105.54,9100.0,83.8885,83.9362,83.8885,83.9203,9100.0
2015-05-08 15:50:00,105.53,105.57,105.51,105.51,64000.0,83.9124,83.9442,83.8965,83.8965,64000.0
2015-05-11 09:30:00,105.4,105.53,105.21,105.46,41700.0,83.809,83.9124,83.6579,83.8567,41700.0
2015-05-11 09:40:00,105.5,105.59,105.43,105.57,13000.0,83.8885,83.9601,83.8329,83.9442,13000.0
2015-05-11 09:50:00,105.56,105.6,105.42,105.5,37000.0,83.9362,83.968,83.8249,83.8885,37000.0
2015-05-11 10:00:00,105.5,105.58,105.49,105.52,22700.0,83.8885,83.9521,83.8806,83.9044,22700.0
2015-05-11 10:10:00,105.55,105.56,105.47,105.47,16700.0,83.9283,83.9362,83.8647,83.8647,16700.0
2015-05-11 10:20:00,105.49,105.51,105.38,105.38,16300.0,83.8806,83.8965,83.7931,83.7931,16300.0
2015-05-11 10:30:00,105.38,105.39,105.26,105.3,26500.0,83.7931,83.8011,83.6977,83.7295,26500.0
2015-05-11 10:40:00,105.3,105.44,105.28,105.44,14500.0,83.7295,83.8408,83.7136,83.8408,14500.0
2015-05-11 10:50:00,105.44,105.51,105.43,105.44,40200.0,83.8408,83.8965,83.8329,83.8408,40200.0
2015-05-11 11:00:00,105.43,105.43,105.34,105.4,35200.0,83.8329,83.8329,83.7613,83.809,35200.0
2015-05-11 11:10:00,105.42,105.51,105.41,105.42,13600.0,83.8249,83.8965,83.817,83.8249,13600.0
2015-05-11 11:20:00,105.43,105.45,105.36,105.39,13000.0,83.8329,83.8488,83.7772,83.8011,13000.0
2015-05-11 11:30:00,105.38,105.4,105.33,105.37,15000.0,83.7931,83.809,83.7533,83.7852,15000.0
2015-05-11 11:40:00,105.4,105.43,105.34,105.41,12500.0,83.809,83.8329,83.7613,83.817,12500.0
2015-05-11 11:50:00,105.4,105.45,105.4,105.41,11600.0,83.809,83.8488,83.809,83.817,11600.0
2015-05-11 12:00:00,105.41,105.42,105.2,105.21,21600.0,83.817,83.8249,83.65,83.6579,21600.0
2015-05-11 12:10:00,105.21,105.26,105.17,105.21,9200.0,83.6579,83.6977,83.6261,83.6579,9200.0
2015-05-11 12:20:00,105.18,105.23,105.16,105.23,7900.0,83.6341,83.6738,83.6182,83.6738,7900.0
2015-05-11 12:30:00,105.22,105.27,105.18,105.24,22900.0,83.6659,83.7056,83.6341,83.6818,22900.0
2015-05-11 12:40:00,105.25,105.26,105.19,105.19,11000.0,83.6897,83.6977,83.642,83.642,11000.0
2015-05-11 12:50:00,105.22,105.28,105.2,105.23,10500.0,83.6659,83.7136,83.65,83.6738,10500.0
2015-05-11 13:00:00,105.24,105.29,105.24,105.28,5300.0,83.6818,83.7215,83.6818,83.7136,5300.0
2015-05-11 13:10:00,105.3,105.34,105.29,105.32,7200.0,83.7295,83.7613,83.7215,83.7454,7200.0
2015-05-11 13:20:00,105.29,105.31,105.27,105.29,9800.0,83.7215,83.7374,83.7056,83.7215,9800.0
2015-05-11 13:30:00,105.3,105.3,105.24,105.27,19800.0,83.7295,83.7295,83.6818,83.7056,19800.0
2015-05-11 13:40:00,105.27,105.29,105.21,105.22,23500.0,83.7056,83.7215,83.6579,83.6659,23500.0
2015-05-11 13:50:00,105.21,105.25,105.2,105.2,29100.0,83.6579,83.6897,83.65,83.65,29100.0
2015-05-11 14:00:00,105.2,105.23,105.15,105.15,25700.0,83.65,83.6738,83.6102,83.6102,25700.0
2015-05-11 14:10:00,105.16,105.17,105.1,105.12,24200.0,83.6182,83.6261,83.5705,83.5864,24200.0
2015-05-11 14:20:00,105.13,105.17,105.12,105.16,31000.0,83.5943,83.6261,83.5864,83.6182,31000.0
2015-05-11 14:30:00,105.15,105.16,105.07,105.07,12500.0,83.6102,83.6182,83.5466,83.5466,12500.0
2015-05-11 14:40:00,105.09,105.14,105.07,105.09,6700.0,83.5625,83.6023,83.5466,83.5625,6700.0
2015-05-11 14:50:00,105.08,105.09,104.95,104.98,49800.0,83.5546,83.5625,83.4512,83.475,49800.0
2015-05-11 15:00:00,104.97,105.02,104.89,105.01,7000.0,83.4671,83.5068,83.4035,83.4989,7000.0
2015-05-11 15:10:00,105.01,105.14,105.0,105.14,14600.0,83.4989,83.6023,83.4909,83.6023,14600.0
2015-05-11 15:20:00,105.14,105.17,105.11,105.14,10300.0,83.6023,83.6261,83.5784,83.6023,10300.0
2015-05-11 15:30:00,105.13,105.15,105.03,105.07,19300.0,83.5943,83.6102,83.5148,83.5466,19300.0
2015-05-11 15:40:00,105.08,105.11,105.01,105.03,11900.0,83.5546,83.5784,83.4989,83.5148,11900.0
2015-05-11 15:50:00,105.03,105.08,104.96,104.96,60100.0,83.5148,83.5546,83.4591,83.4591,60100.0
2015-05-12 09:30:00,104.5,104.53,104.35,104.48,45100.0,83.0934,83.1172,82.9741,83.0775,45100.0
2015-05-12 09:40:00,104.36,104.36,104.09,104.25,14100.0,82.982,82.982,82.7674,82.8946,14100.0
2015-05-12 09:50:00,104.24,104.41,104.21,104.28,40500.0,82.8866,83.0218,82.8628,82.9184,40500.0
2015-05-12 10:00:00,104.24,104.32,104.16,104.31,27000.0,82.8866,82.9502,82.823,82.9423,27000.0
2015-05-12 10:10:00,104.33,104.33,104.16,104.16,14700.0,82.9582,82.9582,82.823,82.823,14700.0
2015-05-12 10:20:00,104.17,104.27,104.13,104.2,9000.0,82.831,82.9105,82.7992,82.8548,9000.0
2015-05-12 10:30:00,104.19,104.56,104.19,104.53,15600.0,82.8469,83.1411,82.8469,83.1172,15600.0
2015-05-12 10:40:00,104.65,104.83,104.63,104.77,23800.0,83.2126,83.3558,83.1967,83.3081,23800.0
2015-05-12 10:50:00,104.75,104.75,104.61,104.62,16500.0,83.2922,83.2922,83.1808,83.1888,16500.0
2015-05-12 11:00:00,104.63,104.83,104.62,104.75,62500.0,83.1967,83.3558,83.1888,83.2922,62500.0
2015-05-12 11:10:00,104.76,104.76,104.58,104.62,14200.0,83.3001,83.3001,83.157,83.1888,14200.0
2015-05-12 11:20:00,104.63,104.71,104.6,104.61,17600.0,83.1967,83.2604,83.1729,83.1808,17600.0
2015-05-12 11:30:00,104.61,104.68,104.59,104.66,7100.0,83.1808,83.2365,83.1649,83.2206,7100.0
2015-05-12 11:40:00,104.65,104.79,104.61,104.77,54700.0,83.2126,83.324,83.1808,83.3081,54700.0
2015-05-12 11:50:00,104.77,104.81,104.71,104.71,29500.0,83.3081,83.3399,83.2604,83.2604,29500.0
2015-05-12 12:00:00,104.73,104.75,104.54,104.56,29000.0,83.2763,83.2922,83.1252,83.1411,29000.0
2015-05-12 12:10:00,104.53,104.61,104.49,104.59,33200.0,83.1172,83.1808,83.0854,83.1649,33200.0
2015-05-12 12:20:00,104.61,104.62,104.56,104.6,19700.0,83.1808,83.1888,83.1411,83.1729,19700.0
2015-05-12 12:30:00,104.61,104.72,104.57,104.72,41000.0,83.1808,83.2683,83.149,83.2683,41000.0
2015-05-12 12:40:00,104.71,104.73,104.7,104.7,23700.0,83.2604,83.2763,83.2524,83.2524,23700.0
2015-05-12 12:50:00,104.7,104.79,104.69,104.71,136900.0,83.2524,83.324,83.2444,83.2604,136900.0
2015-05-12 13:00:00,104.71,104.77,104.65,104.77,37700.0,83.2604,83.3081,83.2126,83.3081,37700.0
2015-05-12 13:10:00,104.76,104.88,104.76,104.79,55000.0,83.3001,83.3955,83.3001,83.324,55000.0
2015-05-12 13:20:00,104.79,104.84,104.79,104.79,33600.0,83.324,83.3637,83.324,83.324,33600.0
2015-05-12 13:30:00,104.78,104.81,104.67,104.73,56900.0,83.316,83.3399,83.2285,83.2763,56900.0
2015-05-12 13:40:00,104.72,104.72,104.67,104.68,51200.0,83.2683,83.2683,83.2285,83.2365,51200.0
2015-05-12 13:50:00,104.68,104.71,104.62,104.69,26000.0,83.2365,83.2604,83.1888,83.2444,26000.0
2015-05-12 14:00:00,104.7,104.78,104.69,104.75,19700.0,83.2524,83.316,83.2444,83.2922,19700.0
2015-05-12 14:10:00,104.76,104.77,104.62,104.68,50300.0,83.3001,83.3081,83.1888,83.2365,50300.0
2015-05-12 14:20:00,104.68,104.87,104.68,104.85,70400.0,83.2365,83.3876,83.2365,83.3717,70400.0
2015-05-12 14:30:00,104.88,104.97,104.86,104.94,44200.0,83.3955,83.4671,83.3796,83.4432,44200.0
2015-05-12 14:40:00,104.94,104.95,104.83,104.89,45300.0,83.4432,83.4512,83.3558,83.4035,45300.0
2015-05-12 14:50:00,104.9,104.92,104.71,104.77,47900.0,83.4114,83.4273,83.2604,83.3081,47900.0
2015-05-12 15:00:00,104.77,104.83,104.73,104.78,41300.0,83.3081,83.3558,83.2763,83.316,41300.0
2015-05-12 15:10:00,104.78,104.83,104.75,104.78,24500.0,83.316,83.3558,83.2922,83.316,24500.0
2015-05-12 15:20:00,104.81,104.89,104.77,104.82,25100.0,83.3399,83.4035,83.3081,83.3478,25100.0
2015-05-12 15:30:00,104.81,104.9,104.76,104.82,38500.0,83.3399,83.4114,83.3001,83.3478,38500.0
2015-05-12 15:40:00,104.81,104.82,104.71,104.78,28200.0,83.3399,83.3478,83.2604,83.316,28200.0
2015-05-12 15:50:00,104.78,104.81,104.72,104.72,75700.0,83.316,83.3399,83.2683,83.2683,75700.0
2015-05-13 09:30:00,104.97,105.28,104.79,105.09,80300.0,83.4671,83.7136,83.324,83.5625,80300.0
2015-05-13 09:40:00,105.13,105.22,105.12,105.19,29200.0,83.5943,83.6659,83.5864,83.642,29200.0
2015-05-13 09:50:00,105.19,105.2,105.03,105.07,15700.0,83.642,83.65,83.5148,83.5466,15700.0
2015-05-13 10:00:00,105.07,105.09,104.98,105.07,16700.0,83.5466,83.5625,83.475,83.5466,16700.0
2015-05-13 10:10:00,105.06,105.12,104.99,105.0,17500.0,83.5387,83.5864,83.483,83.4909,17500.0
2015-05-13 10:20:00,104.96,105.08,104.96,105.02,93900.0,83.4591,83.5546,83.4591,83.5068,93900.0
2015-05-13 10:30:00,105.02,105.04,104.84,104.86,35600.0,83.5068,83.5228,83.3637,83.3796,35600.0
2015-05-13 10:40:00,104.85,104.91,104.73,104.82,25200.0,83.3717,83.4194,83.2763,83.3478,25200.0
2015-05-13 10:50:00,104.78,104.87,104.68,104.68,85700.0,83.316,83.3876,83.2365,83.2365,85700.0
2015-05-13 11:00:00,104.68,104.71,104.6,104.69,67200.0,83.2365,83.2604,83.1729,83.2444,67200.0
2015-05-13 11:10:00,104.72,104.8,104.69,104.78,33100.0,83.2683,83.3319,83.2444,83.316,33100.0
2015-05-13 11:20:00,104.77,104.78,104.7,104.74,11400.0,83.3081,83.316,83.2524,83.2842,11400.0
2015-05-13 11:30:00,104.74,104.85,104.66,104.82,21100.0,83.2842,83.3717,83.2206,83.3478,21100.0
2015-05-13 11:40:00,104.83,104.93,104.83,104.91,31000.0,83.3558,83.4353,83.3558,83.4194,31000.0
2015-05-13 11:50:00,104.9,104.91,104.84,104.85,19000.0,83.4114,83.4194,83.3637,83.3717,19000.0
2015-05-13 12:00:00,104.85,104.95,104.85,104.88,16400.0,83.3717,83.4512,83.3717,83.3955,16400.0
2015-05-13 12:10:00,104.88,104.91,104.87,104.9,9700.0,83.3955,83.4194,83.3876,83.4114,9700.0
2015-05-13 12:20:00,104.91,104.91,104.73,104.78,14800.0,83.4194,83.4194,83.2763,83.316,14800.0
2015-05-13 12:30:00,104.78,104.88,104.74,104.86,43400.0,83.316,83.3955,83.2842,83.3796,43400.0
2015-05-13 12:40:00,104.87,104.88,104.8,104.84,7300.0,83.3876,83.3955,83.3319,83.3637,7300.0
2015-05-13 12:50:00,104.85,104.87,104.79,104.84,27900.0,83.3717,83.3876,83.324,83.3637,27900.0
2015-05-13 13:00:00,104.83,105.02,104.83,104.99,36800.0,83.3558,83.5068,83.3558,83.483,36800.0
2015-05-13 13:10:00,104.99,104.99,104.94,104.95,9900.0,83.483,83.483,83.4432,83.4512,9900.0
2015-05-13 13:20:00,104.94,104.96,104.88,104.96,14500.0,83.4432,83.4591,83.3955,83.4591,14500.0
2015-05-13 13:30:00,104.96,105.0,104.93,104.94,17200.0,83.4591,83.4909,83.4353,83.4432,17200.0
2015-05-13 13:40:00,104.95,104.97,104.89,104.9,4400.0,83.4512,83.4671,83.4035,83.4114,4400.0
2015-05-13 13:50:00,104.89,104.91,104.85,104.89,7100.0,83.4035,83.4194,83.3717,83.4035,7100.0
2015-05-13 14:00:00,104.9,104.9,104.78,104.81,9500.0,83.4114,83.4114,83.316,83.3399,9500.0
2015-05-13 14:10:00,104.79,104.81,104.71,104.74,30000.0,83.324,83.3399,83.2604,83.2842,30000.0
2015-05-13 14:20:00,104.75,104.77,104.67,104.74,12700.0,83.2922,83.3081,83.2285,83.2842,12700.0
2015-05-13 14:30:00,104.72,104.78,104.69,104.73,16300.0,83.2683,83.316,83.2444,83.2763,16300.0
2015-05-13 14:40:00,104.73,104.81,104.71,104.77,25300.0,83.2763,83.3399,83.2604,83.3081,25300.0
2015-05-13 14:50:00,104.77,104.78,104.67,104.68,28600.0,83.3081,83.316,83.2285,83.2365,28600.0
2015-05-13 15:00:00,104.69,104.82,104.69,104.79,18100.0,83.2444,83.3478,83.2444,83.324,18100.0
2015-05-13 15:10:00,104.79,104.79,104.7,104.71,21000.0,83.324,83.324,83.2524,83.2604,21000.0
2015-05-13 15:20:00,104.69,104.74,104.63,104.66,40100.0,83.2444,83.2842,83.1967,83.2206,40100.0
2015-05-13 15:30:00,104.67,104.67,104.59,104.59,81600.0,83.2285,83.2285,83.1649,83.1649,81600.0
2015-05-13 15:40:00,104.6,104.71,104.59,104.67,85400.0,83.1729,83.2604,83.1649,83.2285,85400.0
2015-05-13 15:50:00,104.67,104.74,104.66,104.72,75400.0,83.2285,83.2842,83.2206,83.2683,75400.0
2015-05-14 09:30:00,105.25,105.39,105.23,105.29,44700.0,83.6897,83.8011,83.6738,83.7215,44700.0
2015-05-14 09:40:00,105.26,105.33,105.2,105.2,83300.0,83.6977,83.7533,83.65,83.65,83300.0
2015-05-14 09:50:00,105.22,105.31,105.22,105.29,58000.0,83.6659,83.7374,83.6659,83.7215,58000.0
2015-05-14 10:00:00,105.27,105.4,105.19,105.39,52300.0,83.7056,83.809,83.642,83.8011,52300.0
2015-05-14 10:10:00,105.4,105.5,105.39,105.46,66400.0,83.809,83.8885,83.8011,83.8567,66400.0
2015-05-14 10:20:00,105.45,105.48,105.42,105.43,47400.0,83.8488,83.8726,83.8249,83.8329,47400.0
2015-05-14 10:30:00,105.45,105.46,105.35,105.42,40800.0,83.8488,83.8567,83.7692,83.8249,40800.0
2015-05-14 10:40:00,105.43,105.45,105.4,105.41,33200.0,83.8329,83.8488,83.809,83.817,33200.0
2015-05-14 10:50:00,105.41,105.44,105.4,105.4,23100.0,83.817,83.8408,83.809,83.809,23100.0
2015-05-14 11:00:00,105.39,105.42,105.37,105.37,10800.0,83.8011,83.8249,83.7852,83.7852,10800.0
2015-05-14 11:10:00,105.36,105.36,105.26,105.27,44600.0,83.7772,83.7772,83.6977,83.7056,44600.0
2015-05-14 11:20:00,105.26,105.29,105.25,105.28,16500.0,83.6977,83.7215,83.6897,83.7136,16500.0
2015-05-14 11:30:00,105.3,105.32,105.25,105.27,27900.0,83.7295,83.7454,83.6897,83.7056,27900.0
2015-05-14 11:40:00,105.27,105.31,105.24,105.3,7400.0,83.7056,83.7374,83.6818,83.7295,7400.0
2015-05-14 11:50:00,105.31,105.36,105.31,105.31,15200.0,83.7374,83.7772,83.7374,83.7374,15200.0
2015-05-14 12:00:00,105.35,105.36,105.28,105.3,23400.0,83.7692,83.7772,83.7136,83.7295,23400.0
2015-05-14 12:10:00,105.3,105.38,105.3,105.37,22200.0,83.7295,83.7931,83.7295,83.7852,22200.0
2015-05-14 12:20:00,105.39,105.44,105.38,105.42,22500.0,83.8011,83.8408,83.7931,83.8249,22500.0
2015-05-14 12:30:00,105.44,105.47,105.39,105.39,40100.0,83.8408,83.8647,83.8011,83.8011,40100.0
2015-05-14 12:40:00,105.39,105.42,105.38,105.41,27000.0,83.8011,83.8249,83.7931,83.817,27000.0
2015-05-14 12:50:00,105.41,105.49,105.41,105.46,10800.0,83.817,83.8806,83.817,83.8567,10800.0
2015-05-14 13:00:00,105.48,105.5,105.45,105.48,14200.0,83.8726,83.8885,83.8488,83.8726,14200.0
2015-05-14 13:10:00,105.48,105.49,105.44,105.45,6100.0,83.8726,83.8806,83.8408,83.8488,6100.0
2015-05-14 13:20:00,105.46,105.57,105.46,105.56,34000.0,83.8567,83.9442,83.8567,83.9362,34000.0
2015-05-14 13:30:00,105.57,105.61,105.56,105.58,16700.0,83.9442,83.976,83.9362,83.9521,16700.0
2015-05-14 13:40:00,105.59,105.59,105.55,105.55,9400.0,83.9601,83.9601,83.9283,83.9283,9400.0
2015-05-14 13:50:00,105.55,105.56,105.53,105.54,11900.0,83.9283,83.9362,83.9124,83.9203,11900.0
2015-05-14 14:00:00,105.55,105.56,105.52,105.56,5500.0,83.9283,83.9362,83.9044,83.9362,5500.0
2015-05-14 14:10:00,105.55,105.6,105.55,105.6,10000.0,83.9283,83.968,83.9283,83.968,10000.0
2015-05-14 14:20:00,105.59,105.6,105.57,105.57,13400.0,83.9601,83.968,83.9442,83.9442,13400.0
2015-05-14 14:30:00,105.57,105.59,105.51,105.52,24600.0,83.9442,83.9601,83.8965,83.9044,24600.0
2015-05-14 14:40:00,105.53,105.54,105.5,105.52,17200.0,83.9124,83.9203,83.8885,83.9044,17200.0
2015-05-14 14:50:00,105.53,105.59,105.52,105.58,41100.0,83.9124,83.9601,83.9044,83.9521,41100.0
2015-05-14 15:00:00,105.57,105.61,105.56,105.61,19800.0,83.9442,83.976,83.9362,83.976,19800.0
2015-05-14 15:10:00,105.6,105.66,105.6,105.61,29900.0,83.968,84.0157,83.968,83.976,29900.0
2015-05-14 15:20:00,105.61,105.64,105.6,105.6,6200.0,83.976,83.9998,83.968,83.968,6200.0
2015-05-14 15:30:00,105.61,105.61,105.56,105.57,27100.0,83.976,83.976,83.9362,83.9442,27100.0
2015-05-14 15:40:00,105.57,105.58,105.53,105.57,18800.0,83.9442,83.9521,83.9124,83.9442,18800.0
2015-05-14 15:50:00,105.58,105.68,105.57,105.64,158900.0,83.9521,84.0316,83.9442,83.9998,158900.0
2015-05-15 09:30:00,105.73,105.73,105.58,105.61,22400.0,84.0714,84.0714,83.9521,83.976,22400.0
2015-05-15 09:40:00,105.61,105.7,105.56,105.69,14200.0,83.976,84.0476,83.9362,84.0396,14200.0
2015-05-15 09:50:00,105.69,105.69,105.57,105.62,32400.0,84.0396,84.0396,83.9442,83.9839,32400.0
2015-05-15 10:00:00,105.63,105.63,105.45,105.56,43100.0,83.9919,83.9919,83.8488,83.9362,43100.0
2015-05-15 10:10:00,105.54,105.63,105.53,105.53,21300.0,83.9203,83.9919,83.9124,83.9124,21300.0
2015-05-15 10:20:00,105.52,105.59,105.5,105.56,18700.0,83.9044,83.9601,83.8885,83.9362,18700.0
2015-05-15 10:30:00,105.57,105.61,105.5,105.6,8800.0,83.9442,83.976,83.8885,83.968,8800.0
2015-05-15 10:40:00,105.59,105.7,105.59,105.67,28500.0,83.9601,84.0476,83.9601,84.0237,28500.0
2015-05-15 10:50:00,105.67,105.67,105.61,105.65,3400.0,84.0237,84.0237,83.976,84.0078,3400.0
2015-05-15 11:00:00,105.64,105.71,105.63,105.71,10400.0,83.9998,84.0555,83.9919,84.0555,10400.0
2015-05-15 11:10:00,105.69,105.69,105.52,105.52,20900.0,84.0396,84.0396,83.9044,83.9044,20900.0
2015-05-15 11:20:00,105.53,105.61,105.52,105.56,24200.0,83.9124,83.976,83.9044,83.9362,24200.0
2015-05-15 11:30:00,105.55,105.61,105.52,105.53,8800.0,83.9283,83.976,83.9044,83.9124,8800.0
2015-05-15 11:40:00,105.53,105.58,105.52,105.52,9500.0,83.9124,83.9521,83.9044,83.9044,9500.0
2015-05-15 11:50:00,105.52,105.55,105.48,105.53,18500.0,83.9044,83.9283,83.8726,83.9124,18500.0
2015-05-15 12:00:00,105.55,105.55,105.49,105.49,10100.0,83.9283,83.9283,83.8806,83.8806,10100.0
2015-05-15 12:10:00,105.48,105.55,105.48,105.52,21700.0,83.8726,83.9283,83.8726,83.9044,21700.0
2015-05-15 12:20:00,105.53,105.59,105.53,105.54,14100.0,83.9124,83.9601,83.9124,83.9203,14100.0
2015-05-15 12:30:00,105.53,105.59,105.53,105.56,9600.0,83.9124,83.9601,83.9124,83.9362,9600.0
2015-05-15 12:40:00,105.54,105.63,105.54,105.62,10100.0,83.9203,83.9919,83.9203,83.9839,10100.0
2015-05-15 12:50:00,105.61,105.62,105.59,105.62,6100.0,83.976,83.9839,83.9601,83.9839,6100.0
2015-05-15 13:00:00,105.63,105.65,105.6,105.62,18000.0,83.9919,84.0078,83.968,83.9839,18000.0
2015-05-15 13:10:00,105.62,105.63,105.56,105.57,6700.0,83.9839,83.9919,83.9362,83.9442,6700.0
2015-05-15 13:20:00,105.56,105.59,105.56,105.59,13900.0,83.9362,83.9601,83.9362,83.9601,13900.0
2015-05-15 13:30:00,105.59,105.62,105.59,105.59,5500.0,83.9601,83.9839,83.9601,83.9601,5500.0
2015-05-15 13:40:00,105.58,105.62,105.57,105.58,9700.0,83.9521,83.9839,83.9442,83.9521,9700.0
2015-05-15 13:50:00,105.58,105.63,105.57,105.59,26700.0,83.9521,83.9919,83.9442,83.9601,26700.0
2015-05-15 14:00:00,105.6,105.62,105.56,105.58,11800.0,83.968,83.9839,83.9362,83.9521,11800.0
2015-05-15 14:10:00,105.6,105.63,105.59,105.63,9100.0,83.968,83.9919,83.9601,83.9919,9100.0
2015-05-15 14:20:00,105.63,105.65,105.61,105.64,36600.0,83.9919,84.0078,83.976,83.9998,36600.0
2015-05-15 14:30:00,105.64,105.71,105.63,105.7,25300.0,83.9998,84.0555,83.9919,84.0476,25300.0
2015-05-15 14:40:00,105.7,105.72,105.69,105.7,19900.0,84.0476,84.0635,84.0396,84.0476,19900.0
2015-05-15 14:50:00,105.7,105.73,105.68,105.71,31300.0,84.0476,84.0714,84.0316,84.0555,31300.0
2015-05-15 15:00:00,105.71,105.74,105.7,105.73,18700.0,84.0555,84.0794,84.0476,84.0714,18700.0
2015-05-15 15:10:00,105.73,105.73,105.68,105.68,13600.0,84.0714,84.0714,84.0316,84.0316,13600.0
2015-05-15 15:20:00,105.68,105.7,105.66,105.68,12700.0,84.0316,84.0476,84.0157,84.0316,12700.0
2015-05-15 15:30:00,105.68,105.72,105.66,105.71,14200.0,84.0316,84.0635,84.0157,84.0555,14200.0
2015-05-15 15:40:00,105.71,105.74,105.69,105.74,13700.0,84.0555,84.0794,84.0396,84.0794,13700.0
2015-05-15 15:50:00,105.74,105.78,105.73,105.76,37900.0,84.0794,84.1112,84.0714,84.0953,37900.0
2015-05-18 09:30:00,105.67,105.85,105.65,105.79,30800.0,84.0237,84.1668,84.0078,84.1191,30800.0
2015-05-18 09:40:00,105.78,105.82,105.75,105.8,15700.0,84.1112,84.143,84.0873,84.1271,15700.0
2015-05-18 09:50:00,105.82,105.86,105.79,105.84,9800.0,84.143,84.1748,84.1191,84.1589,9800.0
2015-05-18 10:00:00,105.83,105.86,105.75,105.77,35200.0,84.1509,84.1748,84.0873,84.1032,35200.0
2015-05-18 10:10:00,105.77,105.78,105.71,105.75,23000.0,84.1032,84.1112,84.0555,84.0873,23000.0
2015-05-18 10:20:00,105.74,105.8,105.72,105.79,49400.0,84.0794,84.1271,84.0635,84.1191,49400.0
2015-05-18 10:30:00,105.79,105.87,105.78,105.82,37700.0,84.1191,84.1827,84.1112,84.143,37700.0
2015-05-18 10:40:00,105.83,105.87,105.81,105.82,30400.0,84.1509,84.1827,84.135,84.143,30400.0
2015-05-18 10:50:00,105.83,105.84,105.78,105.83,8100.0,84.1509,84.1589,84.1112,84.1509,8100.0
2015-05-18 11:00:00,105.85,105.9,105.85,105.9,8600.0,84.1668,84.2066,84.1668,84.2066,8600.0
2015-05-18 11:10:00,105.92,105.98,105.88,105.96,33700.0,84.2225,84.2702,84.1907,84.2543,33700.0
2015-05-18 11:20:00,105.95,106.01,105.94,106.0,12000.0,84.2463,84.294,84.2384,84.2861,12000.0
2015-05-18 11:30:00,106.01,106.08,106.0,106.08,11600.0,84.294,84.3497,84.2861,84.3497,11600.0
2015-05-18 11:40:00,106.08,106.1,106.05,106.05,28100.0,84.3497,84.3656,84.3259,84.3259,28100.0
2015-05-18 11:50:00,106.04,106.08,106.03,106.07,6800.0,84.3179,84.3497,84.31,84.3418,6800.0
2015-05-18 12:00:00,106.08,106.11,106.07,106.11,10200.0,84.3497,84.3736,84.3418,84.3736,10200.0
2015-05-18 12:10:00,106.11,106.13,106.05,106.06,12100.0,84.3736,84.3895,84.3259,84.3338,12100.0
2015-05-18 12:20:00,106.08,106.09,106.06,106.07,8200.0,84.3497,84.3577,84.3338,84.3418,8200.0
2015-05-18 12:30:00,106.07,106.08,106.04,106.08,12400.0,84.3418,84.3497,84.3179,84.3497,12400.0
2015-05-18 12:40:00,106.08,106.09,106.06,106.07,6900.0,84.3497,84.3577,84.3338,84.3418,6900.0
2015-05-18 12:50:00,106.06,106.07,106.04,106.04,9800.0,84.3338,84.3418,84.3179,84.3179,9800.0
2015-05-18 13:00:00,106.05,106.09,106.04,106.09,14700.0,84.3259,84.3577,84.3179,84.3577,14700.0
2015-05-18 13:10:00,106.09,106.09,106.06,106.08,18500.0,84.3577,84.3577,84.3338,84.3497,18500.0
2015-05-18 13:20:00,106.08,106.12,106.06,106.09,11800.0,84.3497,84.3815,84.3338,84.3577,11800.0
2015-05-18 13:30:00,106.09,106.13,106.08,106.12,11400.0,84.3577,84.3895,84.3497,84.3815,11400.0
2015-05-18 13:40:00,106.12,106.14,106.09,106.12,8300.0,84.3815,84.3974,84.3577,84.3815,8300.0
2015-05-18 13:50:00,106.14,106.17,106.11,106.15,10800.0,84.3974,84.4213,84.3736,84.4054,10800.0
2015-05-18 14:00:00,106.18,106.2,106.15,106.16,5000.0,84.4292,84.4451,84.4054,84.4133,5000.0
2015-05-18 14:10:00,106.13,106.16,106.13,106.16,50800.0,84.3895,84.4133,84.3895,84.4133,50800.0
2015-05-18 14:20:00,106.14,106.16,106.12,106.15,19900.0,84.3974,84.4133,84.3815,84.4054,19900.0
2015-05-18 14:30:00,106.15,106.19,106.14,106.18,27000.0,84.4054,84.4372,84.3974,84.4292,27000.0
2015-05-18 14:40:00,106.18,106.19,106.15,106.16,8400.0,84.4292,84.4372,84.4054,84.4133,8400.0
2015-05-18 14:50:00,106.17,106.2,106.17,106.19,18300.0,84.4213,84.4451,84.4213,84.4372,18300.0
2015-05-18 15:00:00,106.2,106.23,106.19,106.22,18300.0,84.4451,84.469,84.4372,84.461,18300.0
2015-05-18 15:10:00,106.21,106.25,106.2,106.25,39000.0,84.4531,84.4849,84.4451,84.4849,39000.0
2015-05-18 15:20:00,106.24,106.27,106.21,106.22,20400.0,84.4769,84.5008,84.4531,84.461,20400.0
2015-05-18 15:30:00,106.21,106.24,106.19,106.21,28500.0,84.4531,84.4769,84.4372,84.4531,28500.0
2015-05-18 15:40:00,106.22,106.24,106.18,106.2,15500.0,84.461,84.4769,84.4292,84.4451,15500.0
2015-05-18 15:50:00,106.19,106.19,106.13,106.15,27500.0,84.4372,84.4372,84.3895,84.4054,27500.0
2015-05-19 09:30:00,106.12,106.18,105.96,106.03,28300.0,84.3815,84.4292,84.2543,84.31,28300.0
2015-05-19 09:40:00,106.02,106.11,105.99,106.06,11800.0,84.302,84.3736,84.2781,84.3338,11800.0
2015-05-19 09:50:00,106.06,106.1,106.02,106.08,10800.0,84.3338,84.3656,84.302,84.3497,10800.0
2015-05-19 10:00:00,106.08,106.16,106.02,106.08,7200.0,84.3497,84.4133,84.302,84.3497,7200.0
2015-05-19 10:10:00,106.08,106.14,106.04,106.14,9300.0,84.3497,84.3974,84.3179,84.3974,9300.0
2015-05-19 10:20:00,106.15,106.17,106.08,106.17,7400.0,84.4054,84.4213,84.3497,84.4213,7400.0
2015-05-19 10:30:00,106.18,106.23,106.17,106.23,12600.0,84.4292,84.469,84.4213,84.469,12600.0
2015-05-19 10:40:00,106.22,106.24,106.19,106.21,10200.0,84.461,84.4769,84.4372,84.4531,10200.0
2015-05-19 10:50:00,106.19,106.2,106.13,106.14,32900.0,84.4372,84.4451,84.3895,84.3974,32900.0
2015-05-19 11:00:00,106.14,106.17,106.09,106.09,12500.0,84.3974,84.4213,84.3577,84.3577,12500.0
2015-05-19 11:10:00,106.09,106.17,106.07,106.17,22200.0,84.3577,84.4213,84.3418,84.4213,22200.0
2015-05-19 11:20:00,106.19,106.25,106.19,106.24,11200.0,84.4372,84.4849,84.4372,84.4769,11200.0
2015-05-19 11:30:00,106.24,106.29,106.21,106.27,12500.0,84.4769,84.5167,84.4531,84.5008,12500.0
2015-05-19 11:40:00,106.26,106.26,106.17,106.2,11300.0,84.4928,84.4928,84.4213,84.4451,11300.0
2015-05-19 11:50:00,106.2,106.22,106.16,106.2,27600.0,84.4451,84.461,84.4133,84.4451,27600.0
2015-05-19 12:00:00,106.2,106.23,106.18,106.2,17700.0,84.4451,84.469,84.4292,84.4451,17700.0
2015-05-19 12:10:00,106.2,106.21,106.17,106.19,20900.0,84.4451,84.4531,84.4213,84.4372,20900.0
2015-05-19 12:20:00,106.21,106.21,106.16,106.16,5400.0,84.4531,84.4531,84.4133,84.4133,5400.0
2015-05-19 12:30:00,106.18,106.21,106.16,106.21,15800.0,84.4292,84.4531,84.4133,84.4531,15800.0
2015-05-19 12:40:00,106.2,106.24,106.17,106.23,33400.0,84.4451,84.4769,84.4213,84.469,33400.0
2015-05-19 12:50:00,106.23,106.23,106.19,106.21,28600.0,84.469,84.469,84.4372,84.4531,28600.0
2015-05-19 13:00:00,106.2,106.23,106.19,106.23,30000.0,84.4451,84.469,84.4372,84.469,30000.0
2015-05-19 13:10:00,106.22,106.24,106.2,106.22,32400.0,84.461,84.4769,84.4451,84.461,32400.0
2015-05-19 13:20:00,106.24,106.25,106.21,106.23,31100.0,84.4769,84.4849,84.4531,84.469,31100.0
2015-05-19 13:30:00,106.24,106.35,106.24,106.34,14700.0,84.4769,84.5644,84.4769,84.5564,14700.0
2015-05-19 13:40:00,106.34,106.38,106.32,106.36,26000.0,84.5564,84.5883,84.5405,84.5724,26000.0
2015-05-19 13:50:00,106.37,106.38,106.32,106.33,34300.0,84.5803,84.5883,84.5405,84.5485,34300.0
2015-05-19 14:00:00,106.33,106.34,106.29,106.29,17300.0,84.5485,84.5564,84.5167,84.5167,17300.0
2015-05-19 14:10:00,106.29,106.31,106.28,106.3,6300.0,84.5167,84.5326,84.5087,84.5246,6300.0
2015-05-19 14:20:00,106.3,106.31,106.27,106.27,10800.0,84.5246,84.5326,84.5008,84.5008,10800.0
2015-05-19 14:30:00,106.27,106.27,106.12,106.14,95400.0,84.5008,84.5008,84.3815,84.3974,95400.0
2015-05-19 14:40:00,106.14,106.19,106.14,106.18,11600.0,84.3974,84.4372,84.3974,84.4292,11600.0
2015-05-19 14:50:00,106.17,106.21,106.16,106.2,3800.0,84.4213,84.4531,84.4133,84.4451,3800.0
2015-05-19 15:00:00,106.2,106.21,106.07,106.08,11200.0,84.4451,84.4531,84.3418,84.3497,11200.0
2015-05-19 15:10:00,106.07,106.08,105.97,106.03,21100.0,84.3418,84.3497,84.2622,84.31,21100.0
2015-05-19 15:20:00,106.05,106.07,106.0,106.06,8900.0,84.3259,84.3418,84.2861,84.3338,8900.0
2015-05-19 15:30:00,106.06,106.14,106.06,106.1,19100.0,84.3338,84.3974,84.3338,84.3656,19100.0
2015-05-19 15:40:00,106.1,106.13,106.05,106.13,10000.0,84.3656,84.3895,84.3259,84.3895,10000.0
2015-05-19 15:50:00,106.14,106.18,106.08,106.14,33800.0,84.3974,84.4292,84.3497,84.3974,33800.0
2015-05-20 09:30:00,106.08,106.24,106.0,106.06,67000.0,84.3497,84.4769,84.2861,84.3338,67000.0
2015-05-20 09:40:00,106.03,106.07,105.98,106.07,51600.0,84.31,84.3418,84.2702,84.3418,51600.0
2015-05-20 09:50:00,106.06,106.11,106.01,106.02,45600.0,84.3338,84.3736,84.294,84.302,45600.0
2015-05-20 10:00:00,106.03,106.13,105.99,106.13,33100.0,84.31,84.3895,84.2781,84.3895,33100.0
2015-05-20 10:10:00,106.12,106.21,106.1,106.2,28000.0,84.3815,84.4531,84.3656,84.4451,28000.0
2015-05-20 10:20:00,106.2,106.23,106.16,106.17,29200.0,84.4451,84.469,84.4133,84.4213,29200.0
2015-05-20 10:30:00,106.17,106.28,106.16,106.28,33900.0,84.4213,84.5087,84.4133,84.5087,33900.0
2015-05-20 10:40:00,106.27,106.27,106.21,106.21,30700.0,84.5008,84.5008,84.4531,84.4531,30700.0
2015-05-20 10:50:00,106.21,106.24,106.17,106.19,24100.0,84.4531,84.4769,84.4213,84.4372,24100.0
2015-05-20 11:00:00,106.19,106.2,106.12,106.16,35000.0,84.4372,84.4451,84.3815,84.4133,35000.0
2015-05-20 11:10:00,106.16,106.21,106.15,106.17,25500.0,84.4133,84.4531,84.4054,84.4213,25500.0
2015-05-20 11:20:00,106.18,106.21,106.09,106.1,28100.0,84.4292,84.4531,84.3577,84.3656,28100.0
2015-05-20 11:30:00,106.1,106.13,106.03,106.03,24800.0,84.3656,84.3895,84.31,84.31,24800.0
2015-05-20 11:40:00,106.04,106.06,106.0,106.0,24400.0,84.3179,84.3338,84.2861,84.2861,24400.0
2015-05-20 11:50:00,105.99,106.06,105.97,106.03,24200.0,84.2781,84.3338,84.2622,84.31,24200.0
2015-05-20 12:00:00,106.01,106.09,106.01,106.08,7700.0,84.294,84.3577,84.294,84.3497,7700.0
2015-05-20 12:10:00,106.08,106.13,106.07,106.12,9800.0,84.3497,84.3895,84.3418,84.3815,9800.0
2015-05-20 12:20:00,106.12,106.2,106.12,106.16,10000.0,84.3815,84.4451,84.3815,84.4133,10000.0
2015-05-20 12:30:00,106.15,106.17,106.13,106.14,6200.0,84.4054,84.4213,84.3895,84.3974,6200.0
2015-05-20 12:40:00,106.15,106.15,106.1,106.1,5200.0,84.4054,84.4054,84.3656,84.3656,5200.0
2015-05-20 12:50:00,106.13,106.15,106.12,106.12,6200.0,84.3895,84.4054,84.3815,84.3815,6200.0
2015-05-20 13:00:00,106.13,106.14,106.07,106.07,4000.0,84.3895,84.3974,84.3418,84.3418,4000.0
2015-05-20 13:10:00,106.07,106.12,106.05,106.11,77700.0,84.3418,84.3815,84.3259,84.3736,77700.0
2015-05-20 13:20:00,106.11,106.15,106.1,106.14,15200.0,84.3736,84.4054,84.3656,84.3974,15200.0
2015-05-20 13:30:00,106.14,106.16,106.08,106.08,23800.0,84.3974,84.4133,84.3497,84.3497,23800.0
2015-05-20 13:40:00,106.08,106.1,106.05,106.08,18800.0,84.3497,84.3656,84.3259,84.3497,18800.0
2015-05-20 13:50:00,106.09,106.12,106.07,106.12,22800.0,84.3577,84.3815,84.3418,84.3815,22800.0
2015-05-20 14:00:00,106.13,106.33,106.13,106.16,41800.0,84.3895,84.5485,84.3895,84.4133,41800.0
2015-05-20 14:10:00,106.16,106.36,106.16,106.33,14200.0,84.4133,84.5724,84.4133,84.5485,14200.0
2015-05-20 14:20:00,106.33,106.49,106.31,106.47,38400.0,84.5485,84.6757,84.5326,84.6598,38400.0
2015-05-20 14:30:00,106.49,106.49,106.38,106.39,23200.0,84.6757,84.6757,84.5883,84.5962,23200.0
2015-05-20 14:40:00,106.38,106.43,106.31,106.31,37400.0,84.5883,84.628,84.5326,84.5326,37400.0
2015-05-20 14:50:00,106.31,106.36,106.27,106.34,20800.0,84.5326,84.5724,84.5008,84.5564,20800.0
2015-05-20 15:00:00,106.34,106.38,106.27,106.36,50200.0,84.5564,84.5883,84.5008,84.5724,50200.0
2015-05-20 15:10:00,106.34,106.36,106.12,106.13,22000.0,84.5564,84.5724,84.3815,84.3895,22000.0
2015-05-20 15:20:00,106.13,106.21,106.05,106.19,33000.0,84.3895,84.4531,84.3259,84.4372,33000.0
2015-05-20 15:30:00,106.19,106.21,106.13,106.13,9600.0,84.4372,84.4531,84.3895,84.3895,9600.0
2015-05-20 15:40:00,106.14,106.24,106.14,106.24,38800.0,84.3974,84.4769,84.3974,84.4769,38800.0
2015-05-20 15:50:00,106.24,106.25,106.12,106.12,29700.0,84.4769,84.4849,84.3815,84.3815,29700.0
2015-05-21 09:30:00,106.06,106.12,105.91,106.12,24300.0,84.3338,84.3815,84.2145,84.3815,24300.0
2015-05-21 09:40:00,106.14,106.18,106.08,106.09,5800.0,84.3974,84.4292,84.3497,84.3577,5800.0
2015-05-21 09:50:00,106.09,106.19,106.07,106.12,17500.0,84.3577,84.4372,84.3418,84.3815,17500.0
2015-05-21 10:00:00,106.1,106.33,106.09,106.3,9700.0,84.3656,84.5485,84.3577,84.5246,9700.0
2015-05-21 10:10:00,106.3,106.31,106.22,106.26,38700.0,84.5246,84.5326,84.461,84.4928,38700.0
2015-05-21 10:20:00,106.26,106.32,106.25,106.26,61300.0,84.4928,84.5405,84.4849,84.4928,61300.0
2015-05-21 10:30:00,106.26,106.3,106.22,106.25,14200.0,84.4928,84.5246,84.461,84.4849,14200.0
2015-05-21 10:40:00,106.25,106.27,106.23,106.26,8900.0,84.4849,84.5008,84.469,84.4928,8900.0
2015-05-21 10:50:00,106.28,106.31,106.2,106.22,24800.0,84.5087,84.5326,84.4451,84.461,24800.0
2015-05-21 11:00:00,106.22,106.3,106.22,106.3,12200.0,84.461,84.5246,84.461,84.5246,12200.0
2015-05-21 11:10:00,106.27,106.31,106.27,106.27,8600.0,84.5008,84.5326,84.5008,84.5008,8600.0
2015-05-21 11:20:00,106.24,106.38,106.24,106.38,12800.0,84.4769,84.5883,84.4769,84.5883,12800.0
2015-05-21 11:30:00,106.4,106.41,106.33,106.36,14500.0,84.6042,84.6121,84.5485,84.5724,14500.0
2015-05-21 11:40:00,106.36,106.37,106.3,106.3,8300.0,84.5724,84.5803,84.5246,84.5246,8300.0
2015-05-21 11:50:00,106.3,106.36,106.3,106.35,9100.0,84.5246,84.5724,84.5246,84.5644,9100.0
2015-05-21 12:00:00,106.36,106.36,106.33,106.35,7100.0,84.5724,84.5724,84.5485,84.5644,7100.0
2015-05-21 12:10:00,106.35,106.36,106.32,106.36,10600.0,84.5644,84.5724,84.5405,84.5724,10600.0
2015-05-21 12:20:00,106.35,106.39,106.35,106.38,7800.0,84.5644,84.5962,84.5644,84.5883,7800.0
2015-05-21 12:30:00,106.39,106.42,106.35,106.35,13400.0,84.5962,84.6201,84.5644,84.5644,13400.0
2015-05-21 12:40:00,106.35,106.38,106.34,106.35,3100.0,84.5644,84.5883,84.5564,84.5644,3100.0
2015-05-21 12:50:00,106.34,106.34,106.3,106.34,17700.0,84.5564,84.5564,84.5246,84.5564,17700.0
2015-05-21 13:00:00,106.34,106.37,106.33,106.36,3500.0,84.5564,84.5803,84.5485,84.5724,3500.0
2015-05-21 13:10:00,106.37,106.38,106.34,106.36,5000.0,84.5803,84.5883,84.5564,84.5724,5000.0
2015-05-21 13:20:00,106.35,106.36,106.3,106.3,14700.0,84.5644,84.5724,84.5246,84.5246,14700.0
2015-05-21 13:30:00,106.3,106.34,106.29,106.31,11000.0,84.5246,84.5564,84.5167,84.5326,11000.0
2015-05-21 13:40:00,106.31,106.31,106.2,106.21,25800.0,84.5326,84.5326,84.4451,84.4531,25800.0
2015-05-21 13:50:00,106.22,106.23,106.17,106.19,13300.0,84.461,84.469,84.4213,84.4372,13300.0
2015-05-21 14:00:00,106.19,106.26,106.17,106.24,4400.0,84.4372,84.4928,84.4213,84.4769,4400.0
2015-05-21 14:10:00,106.23,106.25,106.22,106.25,82100.0,84.469,84.4849,84.461,84.4849,82100.0
2015-05-21 14:20:00,106.27,106.32,106.25,106.32,30900.0,84.5008,84.5405,84.4849,84.5405,30900.0
2015-05-21 14:30:00,106.32,106.37,106.28,106.34,19000.0,84.5405,84.5803,84.5087,84.5564,19000.0
2015-05-21 14:40:00,106.33,106.35,106.32,106.34,34900.0,84.5485,84.5644,84.5405,84.5564,34900.0
2015-05-21 14:50:00,106.34,106.35,106.31,106.32,10100.0,84.5564,84.5644,84.5326,84.5405,10100.0
2015-05-21 15:00:00,106.33,106.37,106.29,106.29,27200.0,84.5485,84.5803,84.5167,84.5167,27200.0
2015-05-21 15:10:00,106.29,106.3,106.21,106.23,8300.0,84.5167,84.5246,84.4531,84.469,8300.0
2015-05-21 15:20:00,106.22,106.28,106.21,106.28,4500.0,84.461,84.5087,84.4531,84.5087,4500.0
2015-05-21 15:30:00,106.27,106.35,106.26,106.33,14600.0,84.5008,84.5644,84.4928,84.5485,14600.0
2015-05-21 15:40:00,106.34,106.46,106.34,106.37,42000.0,84.5564,84.6519,84.5564,84.5803,42000.0
2015-05-21 15:50:00,106.36,106.36,106.24,106.26,28200.0,84.5724,84.5724,84.4769,84.4928,28200.0
2015-05-22 09:30:00,106.08,106.18,105.95,106.17,24500.0,84.3497,84.4292,84.2463,84.4213,24500.0
2015-05-22 09:40:00,106.14,106.16,106.1,106.15,12300.0,84.3974,84.4133,84.3656,84.4054,12300.0
2015-05-22 09:50:00,106.14,106.18,106.11,106.13,6900.0,84.3974,84.4292,84.3736,84.3895,6900.0
2015-05-22 10:00:00,106.17,106.21,106.13,106.18,97900.0,84.4213,84.4531,84.3895,84.4292,97900.0
2015-05-22 10:10:00,106.17,106.19,106.13,106.13,32600.0,84.4213,84.4372,84.3895,84.3895,32600.0
2015-05-22 10:20:00,106.14,106.16,106.08,106.12,20100.0,84.3974,84.4133,84.3497,84.3815,20100.0
2015-05-22 10:30:00,106.12,106.2,106.11,106.2,7700.0,84.3815,84.4451,84.3736,84.4451,7700.0
2015-05-22 10:40:00,106.21,106.24,106.2,106.2,4900.0,84.4531,84.4769,84.4451,84.4451,4900.0
2015-05-22 10:50:00,106.2,106.23,106.16,106.21,5000.0,84.4451,84.469,84.4133,84.4531,5000.0
2015-05-22 11:00:00,106.23,106.23,106.11,106.12,6100.0,84.469,84.469,84.3736,84.3815,6100.0
2015-05-22 11:10:00,106.13,106.13,106.02,106.05,15200.0,84.3895,84.3895,84.302,84.3259,15200.0
2015-05-22 11:20:00,106.06,106.09,106.03,106.09,22800.0,84.3338,84.3577,84.31,84.3577,22800.0
2015-05-22 11:30:00,106.09,106.09,106.01,106.04,12100.0,84.3577,84.3577,84.294,84.3179,12100.0
2015-05-22 11:40:00,106.03,106.08,106.02,106.03,22700.0,84.31,84.3497,84.302,84.31,22700.0
2015-05-22 11:50:00,106.03,106.11,106.03,106.11,7600.0,84.31,84.3736,84.31,84.3736,7600.0
2015-05-22 12:00:00,106.1,106.1,106.05,106.09,11000.0,84.3656,84.3656,84.3259,84.3577,11000.0
2015-05-22 12:10:00,106.08,106.11,106.07,106.08,3600.0,84.3497,84.3736,84.3418,84.3497,3600.0
2015-05-22 12:20:00,106.09,106.12,106.07,106.12,14300.0,84.3577,84.3815,84.3418,84.3815,14300.0
2015-05-22 12:30:00,106.13,106.16,106.12,106.16,3900.0,84.3895,84.4133,84.3815,84.4133,3900.0
2015-05-22 12:40:00,106.16,106.17,106.12,106.13,9400.0,84.4133,84.4213,84.3815,84.3895,9400.0
2015-05-22 12:50:00,106.13,106.17,106.11,106.16,20900.0,84.3895,84.4213,84.3736,84.4133,20900.0
2015-05-22 13:00:00,106.15,106.29,106.08,106.26,60300.0,84.4054,84.5167,84.3497,84.4928,60300.0
2015-05-22 13:10:00,106.24,106.25,106.16,106.16,16300.0,84.4769,84.4849,84.4133,84.4133,16300.0
2015-05-22 13:20:00,106.17,106.23,106.17,106.19,30400.0,84.4213,84.469,84.4213,84.4372,30400.0
2015-05-22 13:30:00,106.21,106.24,106.18,106.2,27400.0,84.4531,84.4769,84.4292,84.4451,27400.0
2015-05-22 13:40:00,106.2,106.24,106.2,106.23,43300.0,84.4451,84.4769,84.4451,84.469,43300.0
2015-05-22 13:50:00,106.24,106.25,106.19,106.19,8400.0,84.4769,84.4849,84.4372,84.4372,8400.0
2015-05-22 14:00:00,106.18,106.18,106.11,106.16,13400.0,84.4292,84.4292,84.3736,84.4133,13400.0
2015-05-22 14:10:00,106.17,106.19,106.17,106.18,12100.0,84.4213,84.4372,84.4213,84.4292,12100.0
2015-05-22 14:20:00,106.18,106.22,106.17,106.21,23500.0,84.4292,84.461,84.4213,84.4531,23500.0
2015-05-22 14:30:00,106.2,106.22,106.18,106.19,31100.0,84.4451,84.461,84.4292,84.4372,31100.0
2015-05-22 14:40:00,106.18,106.2,106.16,106.18,11400.0,84.4292,84.4451,84.4133,84.4292,11400.0
2015-05-22 14:50:00,106.18,106.18,106.15,106.15,8100.0,84.4292,84.4292,84.4054,84.4054,8100.0
2015-05-22 15:00:00,106.15,106.22,106.14,106.2,13500.0,84.4054,84.461,84.3974,84.4451,13500.0
2015-05-22 15:10:00,106.19,106.21,106.19,106.2,12100.0,84.4372,84.4531,84.4372,84.4451,12100.0
2015-05-22 15:20:00,106.2,106.25,106.2,106.2,11100.0,84.4451,84.4849,84.4451,84.4451,11100.0
2015-05-22 15:30:00,106.2,106.23,106.16,106.18,28500.0,84.4451,84.469,84.4133,84.4292,28500.0
2015-05-22 15:40:00,106.19,106.19,106.11,106.12,13600.0,84.4372,84.4372,84.3736,84.3815,13600.0
2015-05-22 15:50:00,106.11,106.11,106.01,106.03,28600.0,84.3736,84.3736,84.294,84.31,28600.0
2015-05-26 09:30:00,105.67,105.89,105.42,105.46,15200.0,84.0237,84.1986,83.8249,83.8567,15200.0
2015-05-26 09:40:00,105.45,105.49,105.35,105.36,11400.0,83.8488,83.8806,83.7692,83.7772,11400.0
2015-05-26 09:50:00,105.31,105.34,105.27,105.32,9200.0,83.7374,83.7613,83.7056,83.7454,9200.0
2015-05-26 10:00:00,105.28,105.35,105.25,105.25,6300.0,83.7136,83.7692,83.6897,83.6897,6300.0
2015-05-26 10:10:00,105.2,105.21,105.09,105.12,18100.0,83.65,83.6579,83.5625,83.5864,18100.0
2015-05-26 10:20:00,105.11,105.16,105.09,105.16,16800.0,83.5784,83.6182,83.5625,83.6182,16800.0
2015-05-26 10:30:00,105.15,105.16,105.0,105.07,32700.0,83.6102,83.6182,83.4909,83.5466,32700.0
2015-05-26 10:40:00,105.06,105.1,105.05,105.08,7100.0,83.5387,83.5705,83.5307,83.5546,7100.0
2015-05-26 10:50:00,105.08,105.08,104.93,104.95,39200.0,83.5546,83.5546,83.4353,83.4512,39200.0
2015-05-26 11:00:00,104.97,104.99,104.85,104.94,30100.0,83.4671,83.483,83.3717,83.4432,30100.0
2015-05-26 11:10:00,104.91,104.94,104.85,104.86,36400.0,83.4194,83.4432,83.3717,83.3796,36400.0
2015-05-26 11:20:00,104.85,105.05,104.84,105.05,30700.0,83.3717,83.5307,83.3637,83.5307,30700.0
2015-05-26 11:30:00,105.04,105.15,105.01,105.1,31100.0,83.5228,83.6102,83.4989,83.5705,31100.0
2015-05-26 11:40:00,105.11,105.11,105.06,105.06,7200.0,83.5784,83.5784,83.5387,83.5387,7200.0
2015-05-26 11:50:00,105.06,105.06,104.97,104.98,8400.0,83.5387,83.5387,83.4671,83.475,8400.0
2015-05-26 12:00:00,104.98,104.99,104.94,104.95,14200.0,83.475,83.483,83.4432,83.4512,14200.0
2015-05-26 12:10:00,104.95,105.0,104.93,105.0,17000.0,83.4512,83.4909,83.4353,83.4909,17000.0
2015-05-26 12:20:00,105.0,105.05,104.99,105.0,7800.0,83.4909,83.5307,83.483,83.4909,7800.0
2015-05-26 12:30:00,105.01,105.03,104.92,104.92,7300.0,83.4989,83.5148,83.4273,83.4273,7300.0
2015-05-26 12:40:00,104.92,104.95,104.91,104.91,8500.0,83.4273,83.4512,83.4194,83.4194,8500.0
2015-05-26 12:50:00,104.95,104.95,104.85,104.87,10500.0,83.4512,83.4512,83.3717,83.3876,10500.0
2015-05-26 13:00:00,104.86,104.88,104.75,104.79,22600.0,83.3796,83.3955,83.2922,83.324,22600.0
2015-05-26 13:10:00,104.8,104.86,104.79,104.86,17800.0,83.3319,83.3796,83.324,83.3796,17800.0
2015-05-26 13:20:00,104.86,104.97,104.86,104.94,30800.0,83.3796,83.4671,83.3796,83.4432,30800.0
2015-05-26 13:30:00,104.93,104.93,104.76,104.77,15700.0,83.4353,83.4353,83.3001,83.3081,15700.0
2015-05-26 13:40:00,104.78,104.83,104.74,104.79,25600.0,83.316,83.3558,83.2842,83.324,25600.0
2015-05-26 13:50:00,104.78,104.82,104.7,104.71,35700.0,83.316,83.3478,83.2524,83.2604,35700.0
2015-05-26 14:00:00,104.74,104.79,104.73,104.78,14500.0,83.2842,83.324,83.2763,83.316,14500.0
2015-05-26 14:10:00,104.78,104.88,104.77,104.88,29600.0,83.316,83.3955,83.3081,83.3955,29600.0
2015-05-26 14:20:00,104.87,104.89,104.74,104.76,19200.0,83.3876,83.4035,83.2842,83.3001,19200.0
2015-05-26 14:30:00,104.77,104.79,104.73,104.79,30400.0,83.3081,83.324,83.2763,83.324,30400.0
2015-05-26 14:40:00,104.78,104.83,104.76,104.76,27100.0,83.316,83.3558,83.3001,83.3001,27100.0
2015-05-26 14:50:00,104.76,104.76,104.71,104.73,7500.0,83.3001,83.3001,83.2604,83.2763,7500.0
2015-05-26 15:00:00,104.71,104.83,104.7,104.81,26600.0,83.2604,83.3558,83.2524,83.3399,26600.0
2015-05-26 15:10:00,104.81,104.92,104.77,104.83,21000.0,83.3399,83.4273,83.3081,83.3558,21000.0
2015-05-26 15:20:00,104.82,104.89,104.8,104.88,10600.0,83.3478,83.4035,83.3319,83.3955,10600.0
2015-05-26 15:30:00,104.91,104.98,104.88,104.93,61500.0,83.4194,83.475,83.3955,83.4353,61500.0
2015-05-26 15:40:00,104.94,105.02,104.91,105.0,19600.0,83.4432,83.5068,83.4194,83.4909,19600.0
2015-05-26 15:50:00,104.99,105.0,104.93,104.95,25600.0,83.483,83.4909,83.4353,83.4512,25600.0
2015-05-27 09:30:00,105.16,105.39,104.99,105.08,78100.0,83.6182,83.8011,83.483,83.5546,78100.0
2015-05-27 09:40:00,105.16,105.3,105.11,105.3,29900.0,83.6182,83.7295,83.5784,83.7295,29900.0
2015-05-27 09:50:00,105.32,105.58,105.31,105.44,59400.0,83.7454,83.9521,83.7374,83.8408,59400.0
2015-05-27 10:00:00,105.48,105.49,105.31,105.33,9900.0,83.8726,83.8806,83.7374,83.7533,9900.0
2015-05-27 10:10:00,105.36,105.44,105.35,105.36,9400.0,83.7772,83.8408,83.7692,83.7772,9400.0
2015-05-27 10:20:00,105.35,105.4,105.28,105.3,13800.0,83.7692,83.809,83.7136,83.7295,13800.0
2015-05-27 10:30:00,105.37,105.4,105.33,105.38,8900.0,83.7852,83.809,83.7533,83.7931,8900.0
2015-05-27 10:40:00,105.38,105.4,105.33,105.33,5300.0,83.7931,83.809,83.7533,83.7533,5300.0
2015-05-27 10:50:00,105.33,105.44,105.33,105.43,5600.0,83.7533,83.8408,83.7533,83.8329,5600.0
2015-05-27 11:00:00,105.44,105.48,105.44,105.44,7600.0,83.8408,83.8726,83.8408,83.8408,7600.0
2015-05-27 11:10:00,105.44,105.47,105.42,105.42,20400.0,83.8408,83.8647,83.8249,83.8249,20400.0
2015-05-27 11:20:00,105.42,105.48,105.38,105.48,11700.0,83.8249,83.8726,83.7931,83.8726,11700.0
2015-05-27 11:30:00,105.49,105.53,105.48,105.5,15300.0,83.8806,83.9124,83.8726,83.8885,15300.0
2015-05-27 11:40:00,105.51,105.62,105.5,105.57,52600.0,83.8965,83.9839,83.8885,83.9442,52600.0
2015-05-27 11:50:00,105.57,105.59,105.55,105.57,39200.0,83.9442,83.9601,83.9283,83.9442,39200.0
2015-05-27 12:00:00,105.57,105.6,105.56,105.6,26300.0,83.9442,83.968,83.9362,83.968,26300.0
2015-05-27 12:10:00,105.59,105.63,105.57,105.63,7000.0,83.9601,83.9919,83.9442,83.9919,7000.0
2015-05-27 12:20:00,105.64,105.64,105.59,105.61,12200.0,83.9998,83.9998,83.9601,83.976,12200.0
2015-05-27 12:30:00,105.59,105.6,105.56,105.57,8600.0,83.9601,83.968,83.9362,83.9442,8600.0
2015-05-27 12:40:00,105.56,105.6,105.55,105.58,37800.0,83.9362,83.968,83.9283,83.9521,37800.0
2015-05-27 12:50:00,105.57,105.57,105.54,105.56,16100.0,83.9442,83.9442,83.9203,83.9362,16100.0
2015-05-27 13:00:00,105.56,105.63,105.54,105.61,16000.0,83.9362,83.9919,83.9203,83.976,16000.0
2015-05-27 13:10:00,105.61,105.67,105.61,105.63,34000.0,83.976,84.0237,83.976,83.9919,34000.0
2015-05-27 13:20:00,105.63,105.68,105.63,105.67,52100.0,83.9919,84.0316,83.9919,84.0237,52100.0
2015-05-27 13:30:00,105.68,105.69,105.66,105.66,13400.0,84.0316,84.0396,84.0157,84.0157,13400.0
2015-05-27 13:40:00,105.67,105.69,105.65,105.65,11900.0,84.0237,84.0396,84.0078,84.0078,11900.0
2015-05-27 13:50:00,105.67,105.68,105.64,105.68,17800.0,84.0237,84.0316,83.9998,84.0316,17800.0
2015-05-27 14:00:00,105.69,105.79,105.68,105.76,22700.0,84.0396,84.1191,84.0316,84.0953,22700.0
2015-05-27 14:10:00,105.74,105.75,105.7,105.74,25800.0,84.0794,84.0873,84.0476,84.0794,25800.0
2015-05-27 14:20:00,105.74,105.75,105.72,105.74,6600.0,84.0794,84.0873,84.0635,84.0794,6600.0
2015-05-27 14:30:00,105.75,105.77,105.7,105.71,18200.0,84.0873,84.1032,84.0476,84.0555,18200.0
2015-05-27 14:40:00,105.72,105.74,105.69,105.69,33100.0,84.0635,84.0794,84.0396,84.0396,33100.0
2015-05-27 14:50:00,105.7,105.75,105.69,105.75,32800.0,84.0476,84.0873,84.0396,84.0873,32800.0
2015-05-27 15:00:00,105.75,105.8,105.73,105.8,29200.0,84.0873,84.1271,84.0714,84.1271,29200.0
2015-05-27 15:10:00,105.8,105.87,105.77,105.85,45300.0,84.1271,84.1827,84.1032,84.1668,45300.0
2015-05-27 15:20:00,105.85,105.85,105.77,105.78,10700.0,84.1668,84.1668,84.1032,84.1112,10700.0
2015-05-27 15:30:00,105.79,105.84,105.75,105.84,9900.0,84.1191,84.1589,84.0873,84.1589,9900.0
2015-05-27 15:40:00,105.84,105.9,105.81,105.9,17300.0,84.1589,84.2066,84.135,84.2066,17300.0
2015-05-27 15:50:00,105.89,105.92,105.8,105.8,123500.0,84.1986,84.2225,84.1271,84.1271,123500.0
2015-05-28 09:30:00,105.68,105.74,105.6,105.67,43900.0,84.0316,84.0794,83.968,84.0237,43900.0
2015-05-28 09:40:00,105.68,105.77,105.66,105.68,18700.0,84.0316,84.1032,84.0157,84.0316,18700.0
2015-05-28 09:50:00,105.7,105.7,105.42,105.46,88900.0,84.0476,84.0476,83.8249,83.8567,88900.0
2015-05-28 10:00:00,105.45,105.52,105.39,105.49,17400.0,83.8488,83.9044,83.8011,83.8806,17400.0
2015-05-28 10:10:00,105.51,105.56,105.4,105.56,23000.0,83.8965,83.9362,83.809,83.9362,23000.0
2015-05-28 10:20:00,105.56,105.56,105.44,105.47,14600.0,83.9362,83.9362,83.8408,83.8647,14600.0
2015-05-28 10:30:00,105.41,105.41,105.28,105.37,23700.0,83.817,83.817,83.7136,83.7852,23700.0
2015-05-28 10:40:00,105.37,105.44,105.35,105.43,15600.0,83.7852,83.8408,83.7692,83.8329,15600.0
2015-05-28 10:50:00,105.39,105.48,105.39,105.4,12600.0,83.8011,83.8726,83.8011,83.809,12600.0
2015-05-28 11:00:00,105.4,105.49,105.38,105.45,44900.0,83.809,83.8806,83.7931,83.8488,44900.0
2015-05-28 11:10:00,105.45,105.62,105.42,105.59,94200.0,83.8488,83.9839,83.8249,83.9601,94200.0
2015-05-28 11:20:00,105.6,105.61,105.52,105.54,10700.0,83.968,83.976,83.9044,83.9203,10700.0
2015-05-28 11:30:00,105.53,105.59,105.51,105.53,11600.0,83.9124,83.9601,83.8965,83.9124,11600.0
2015-05-28 11:40:00,105.53,105.56,105.37,105.38,16000.0,83.9124,83.9362,83.7852,83.7931,16000.0
2015-05-28 11:50:00,105.39,105.4,105.33,105.39,11300.0,83.8011,83.809,83.7533,83.8011,11300.0
2015-05-28 12:00:00,105.4,105.42,105.35,105.39,11000.0,83.809,83.8249,83.7692,83.8011,11000.0
2015-05-28 12:10:00,105.39,105.47,105.38,105.46,7900.0,83.8011,83.8647,83.7931,83.8567,7900.0
2015-05-28 12:20:00,105.44,105.54,105.43,105.52,9900.0,83.8408,83.9203,83.8329,83.9044,9900.0
2015-05-28 12:30:00,105.53,105.53,105.36,105.36,6700.0,83.9124,83.9124,83.7772,83.7772,6700.0
2015-05-28 12:40:00,105.36,105.47,105.35,105.46,10500.0,83.7772,83.8647,83.7692,83.8567,10500.0
2015-05-28 12:50:00,105.46,105.48,105.42,105.45,12200.0,83.8567,83.8726,83.8249,83.8488,12200.0
2015-05-28 13:00:00,105.44,105.57,105.43,105.53,18200.0,83.8408,83.9442,83.8329,83.9124,18200.0
2015-05-28 13:10:00,105.53,105.53,105.43,105.47,15400.0,83.9124,83.9124,83.8329,83.8647,15400.0
2015-05-28 13:20:00,105.45,105.49,105.44,105.49,12500.0,83.8488,83.8806,83.8408,83.8806,12500.0
2015-05-28 13:30:00,105.5,105.53,105.43,105.51,17700.0,83.8885,83.9124,83.8329,83.8965,17700.0
2015-05-28 13:40:00,105.53,105.56,105.52,105.54,17300.0,83.9124,83.9362,83.9044,83.9203,17300.0
2015-05-28 13:50:00,105.53,105.62,105.53,105.55,15000.0,83.9124,83.9839,83.9124,83.9283,15000.0
2015-05-28 14:00:00,105.56,105.56,105.5,105.53,12300.0,83.9362,83.9362,83.8885,83.9124,12300.0
2015-05-28 14:10:00,105.55,105.58,105.54,105.57,20500.0,83.9283,83.9521,83.9203,83.9442,20500.0
2015-05-28 14:20:00,105.58,105.74,105.58,105.74,173900.0,83.9521,84.0794,83.9521,84.0794,173900.0
2015-05-28 14:30:00,105.75,105.76,105.7,105.73,34500.0,84.0873,84.0953,84.0476,84.0714,34500.0
2015-05-28 14:40:00,105.72,105.76,105.72,105.73,32000.0,84.0635,84.0953,84.0635,84.0714,32000.0
2015-05-28 14:50:00,105.72,105.79,105.72,105.77,8400.0,84.0635,84.1191,84.0635,84.1032,8400.0
2015-05-28 15:00:00,105.77,105.82,105.75,105.77,13800.0,84.1032,84.143,84.0873,84.1032,13800.0
2015-05-28 15:10:00,105.77,105.81,105.75,105.78,23800.0,84.1032,84.135,84.0873,84.1112,23800.0
2015-05-28 15:20:00,105.77,105.78,105.7,105.71,19600.0,84.1032,84.1112,84.0476,84.0555,19600.0
2015-05-28 15:30:00,105.73,105.76,105.72,105.75,21900.0,84.0714,84.0953,84.0635,84.0873,21900.0
2015-05-28 15:40:00,105.74,105.78,105.72,105.76,11200.0,84.0794,84.1112,84.0635,84.0953,11200.0
2015-05-28 15:50:00,105.75,105.82,105.75,105.77,28600.0,84.0873,84.143,84.0873,84.1032,28600.0
2015-05-29 09:30:00,105.79,105.79,105.56,105.63,45800.0,84.1191,84.1191,83.9362,83.9919,45800.0
2015-05-29 09:40:00,105.64,105.67,105.51,105.51,20400.0,83.9998,84.0237,83.8965,83.8965,20400.0
2015-05-29 09:50:00,105.52,105.66,105.52,105.62,22100.0,83.9044,84.0157,83.9044,83.9839,22100.0
2015-05-29 10:00:00,105.61,105.64,105.52,105.52,17000.0,83.976,83.9998,83.9044,83.9044,17000.0
2015-05-29 10:10:00,105.52,105.58,105.5,105.56,21700.0,83.9044,83.9521,83.8885,83.9362,21700.0
2015-05-29 10:20:00,105.56,105.62,105.46,105.46,23300.0,83.9362,83.9839,83.8567,83.8567,23300.0
2015-05-29 10:30:00,105.45,105.46,105.37,105.39,17200.0,83.8488,83.8567,83.7852,83.8011,17200.0
2015-05-29 10:40:00,105.41,105.43,105.13,105.13,36200.0,83.817,83.8329,83.5943,83.5943,36200.0
2015-05-29 10:50:00,105.09,105.17,105.04,105.16,15700.0,83.5625,83.6261,83.5228,83.6182,15700.0
2015-05-29 11:00:00,105.15,105.2,105.12,105.16,11000.0,83.6102,83.65,83.5864,83.6182,11000.0
2015-05-29 11:10:00,105.19,105.3,105.15,105.28,27200.0,83.642,83.7295,83.6102,83.7136,27200.0
2015-05-29 11:20:00,105.27,105.28,105.09,105.09,25000.0,83.7056,83.7136,83.5625,83.5625,25000.0
2015-05-29 11:30:00,105.07,105.15,105.04,105.12,12800.0,83.5466,83.6102,83.5228,83.5864,12800.0
2015-05-29 11:40:00,105.16,105.38,105.15,105.36,9500.0,83.6182,83.7931,83.6102,83.7772,9500.0
2015-05-29 11:50:00,105.37,105.39,105.34,105.38,11500.0,83.7852,83.8011,83.7613,83.7931,11500.0
2015-05-29 12:00:00,105.38,105.47,105.37,105.42,14300.0,83.7931,83.8647,83.7852,83.8249,14300.0
2015-05-29 12:10:00,105.43,105.44,105.33,105.38,10400.0,83.8329,83.8408,83.7533,83.7931,10400.0
2015-05-29 12:20:00,105.39,105.51,105.38,105.5,9400.0,83.8011,83.8965,83.7931,83.8885,9400.0
2015-05-29 12:30:00,105.52,105.58,105.51,105.57,11600.0,83.9044,83.9521,83.8965,83.9442,11600.0
2015-05-29 12:40:00,105.58,105.58,105.52,105.54,3500.0,83.9521,83.9521,83.9044,83.9203,3500.0
2015-05-29 12:50:00,105.51,105.52,105.45,105.46,11900.0,83.8965,83.9044,83.8488,83.8567,11900.0
2015-05-29 13:00:00,105.46,105.48,105.43,105.47,16700.0,83.8567,83.8726,83.8329,83.8647,16700.0
2015-05-29 13:10:00,105.48,105.62,105.48,105.61,16100.0,83.8726,83.9839,83.8726,83.976,16100.0
2015-05-29 13:20:00,105.63,105.7,105.63,105.69,63500.0,83.9919,84.0476,83.9919,84.0396,63500.0
2015-05-29 13:30:00,105.7,105.72,105.63,105.64,64100.0,84.0476,84.0635,83.9919,83.9998,64100.0
2015-05-29 13:40:00,105.64,105.7,105.63,105.67,48400.0,83.9998,84.0476,83.9919,84.0237,48400.0
2015-05-29 13:50:00,105.66,105.67,105.57,105.59,59900.0,84.0157,84.0237,83.9442,83.9601,59900.0
2015-05-29 14:00:00,105.59,105.6,105.52,105.53,42200.0,83.9601,83.968,83.9044,83.9124,42200.0
2015-05-29 14:10:00,105.52,105.53,105.46,105.47,42000.0,83.9044,83.9124,83.8567,83.8647,42000.0
2015-05-29 14:20:00,105.47,105.47,105.32,105.39,39800.0,83.8647,83.8647,83.7454,83.8011,39800.0
2015-05-29 14:30:00,105.35,105.41,105.31,105.37,33900.0,83.7692,83.817,83.7374,83.7852,33900.0
2015-05-29 14:40:00,105.37,105.37,105.22,105.24,50600.0,83.7852,83.7852,83.6659,83.6818,50600.0
2015-05-29 14:50:00,105.25,105.36,105.23,105.34,27600.0,83.6897,83.7772,83.6738,83.7613,27600.0
2015-05-29 15:00:00,105.31,105.46,105.29,105.45,42500.0,83.7374,83.8567,83.7215,83.8488,42500.0
2015-05-29 15:10:00,105.46,105.52,105.4,105.4,50100.0,83.8567,83.9044,83.809,83.809,50100.0
2015-05-29 15:20:00,105.41,105.5,105.38,105.48,30600.0,83.817,83.8885,83.7931,83.8726,30600.0
2015-05-29 15:30:00,105.49,105.53,105.39,105.43,33400.0,83.8806,83.9124,83.8011,83.8329,33400.0
2015-05-29 15:40:00,105.44,105.52,105.42,105.42,46900.0,83.8408,83.9044,83.8249,83.8249,46900.0
2015-05-29 15:50:00,105.4,105.41,105.28,105.28,549700.0,83.809,83.817,83.7136,83.7136,549700.0
2015-06-01 09:30:00,105.68,105.73,105.4,105.42,73130.0,84.0316,84.0714,83.809,83.8249,73130.0
2015-06-01 09:40:00,105.38,105.42,105.21,105.23,25017.0,83.7931,83.8249,83.6579,83.6738,25017.0
2015-06-01 09:50:00,105.18,105.37,105.18,105.36,22369.0,83.6341,83.7852,83.6341,83.7772,22369.0
2015-06-01 10:00:00,105.37,105.55,105.34,105.41,54985.0,83.7852,83.9283,83.7613,83.817,54985.0
2015-06-01 10:10:00,105.43,105.43,105.03,105.06,37065.0,83.8329,83.8329,83.5148,83.5387,37065.0
2015-06-01 10:20:00,105.05,105.25,105.05,105.23,43113.0,83.5307,83.6897,83.5307,83.6738,43113.0
2015-06-01 10:30:00,105.19,105.24,105.09,105.18,32359.0,83.642,83.6818,83.5625,83.6341,32359.0
2015-06-01 10:40:00,105.19,105.19,105.01,105.14,64209.0,83.642,83.642,83.4989,83.6023,64209.0
2015-06-01 10:50:00,105.15,105.32,105.12,105.3,101568.0,83.6102,83.7454,83.5864,83.7295,101568.0
2015-06-01 11:00:00,105.31,105.41,105.31,105.31,24158.0,83.7374,83.817,83.7374,83.7374,24158.0
2015-06-01 11:10:00,105.31,105.36,105.26,105.29,50449.0,83.7374,83.7772,83.6977,83.7215,50449.0
2015-06-01 11:20:00,105.3,105.38,105.18,105.19,16343.0,83.7295,83.7931,83.6341,83.642,16343.0
2015-06-01 11:30:00,105.19,105.29,105.18,105.27,7123.0,83.642,83.7215,83.6341,83.7056,7123.0
2015-06-01 11:40:00,105.25,105.31,105.25,105.27,7656.0,83.6897,83.7374,83.6897,83.7056,7656.0
2015-06-01 11:50:00,105.26,105.3,105.23,105.27,9926.0,83.6977,83.7295,83.6738,83.7056,9926.0
2015-06-01 12:00:00,105.27,105.36,105.25,105.34,22482.0,83.7056,83.7772,83.6897,83.7613,22482.0
2015-06-01 12:10:00,105.32,105.52,105.3,105.52,16393.0,83.7454,83.9044,83.7295,83.9044,16393.0
2015-06-01 12:20:00,105.54,105.58,105.46,105.56,32940.0,83.9203,83.9521,83.8567,83.9362,32940.0
2015-06-01 12:30:00,105.58,105.6,105.52,105.54,7315.0,83.9521,83.968,83.9044,83.9203,7315.0
2015-06-01 12:40:00,105.53,105.54,105.51,105.52,20906.0,83.9124,83.9203,83.8965,83.9044,20906.0
2015-06-01 12:50:00,105.51,105.63,105.5,105.63,11209.0,83.8965,83.9919,83.8885,83.9919,11209.0
2015-06-01 13:00:00,105.64,105.66,105.6,105.61,11824.0,83.9998,84.0157,83.968,83.976,11824.0
2015-06-01 13:10:00,105.62,105.66,105.57,105.58,78907.0,83.9839,84.0157,83.9442,83.9521,78907.0
2015-06-01 13:20:00,105.58,105.63,105.58,105.63,44529.0,83.9521,83.9919,83.9521,83.9919,44529.0
2015-06-01 13:30:00,105.64,105.67,105.59,105.61,6165.0,83.9998,84.0237,83.9601,83.976,6165.0
2015-06-01 13:40:00,105.62,105.64,105.58,105.64,29786.0,83.9839,83.9998,83.9521,83.9998,29786.0
2015-06-01 13:50:00,105.64,105.65,105.58,105.62,8386.0,83.9998,84.0078,83.9521,83.9839,8386.0
2015-06-01 14:00:00,105.62,105.66,105.61,105.64,37781.0,83.9839,84.0157,83.976,83.9998,37781.0
2015-06-01 14:10:00,105.64,105.69,105.62,105.69,9393.0,83.9998,84.0396,83.9839,84.0396,9393.0
2015-06-01 14:20:00,105.67,105.76,105.66,105.75,10012.0,84.0237,84.0953,84.0157,84.0873,10012.0
2015-06-01 14:30:00,105.77,105.79,105.68,105.68,69861.0,84.1032,84.1191,84.0316,84.0316,69861.0
2015-06-01 14:40:00,105.67,105.71,105.64,105.66,49149.0,84.0237,84.0555,83.9998,84.0157,49149.0
2015-06-01 14:50:00,105.67,105.67,105.61,105.66,59812.0,84.0237,84.0237,83.976,84.0157,59812.0
2015-06-01 15:00:00,105.67,105.71,105.66,105.7,10924.0,84.0237,84.0555,84.0157,84.0476,10924.0
2015-06-01 15:10:00,105.7,105.7,105.63,105.63,16109.0,84.0476,84.0476,83.9919,83.9919,16109.0
2015-06-01 15:20:00,105.63,105.65,105.6,105.61,66007.0,83.9919,84.0078,83.968,83.976,66007.0
2015-06-01 15:30:00,105.6,105.61,105.45,105.47,86080.0,83.968,83.976,83.8488,83.8647,86080.0
2015-06-01 15:40:00,105.47,105.48,105.39,105.45,95414.0,83.8647,83.8726,83.8011,83.8488,95414.0
2015-06-01 15:50:00,105.44,105.45,105.34,105.39,125342.0,83.8408,83.8488,83.7613,83.8011,125342.0
2015-06-02 09:30:00,105.11,105.14,104.82,104.88,51017.0,83.5784,83.6023,83.3478,83.3955,51017.0
2015-06-02 09:40:00,104.83,104.9,104.8,104.84,30235.0,83.3558,83.4114,83.3319,83.3637,30235.0
2015-06-02 09:50:00,104.82,105.05,104.79,105.01,38946.0,83.3478,83.5307,83.324,83.4989,38946.0
2015-06-02 10:00:00,104.98,105.11,104.92,105.08,38112.0,83.475,83.5784,83.4273,83.5546,38112.0
2015-06-02 10:10:00,105.12,105.22,105.03,105.04,43587.0,83.5864,83.6659,83.5148,83.5228,43587.0
2015-06-02 10:20:00,105.06,105.19,105.05,105.08,14284.0,83.5387,83.642,83.5307,83.5546,14284.0
2015-06-02 10:30:00,105.09,105.27,105.06,105.26,28082.0,83.5625,83.7056,83.5387,83.6977,28082.0
2015-06-02 10:40:00,105.24,105.27,105.22,105.25,5979.0,83.6818,83.7056,83.6659,83.6897,5979.0
2015-06-02 10:50:00,105.24,105.24,105.11,105.11,29686.0,83.6818,83.6818,83.5784,83.5784,29686.0
2015-06-02 11:00:00,105.11,105.21,105.09,105.2,62384.0,83.5784,83.6579,83.5625,83.65,62384.0
2015-06-02 11:10:00,105.2,105.23,105.05,105.05,20943.0,83.65,83.6738,83.5307,83.5307,20943.0
2015-06-02 11:20:00,105.06,105.11,105.05,105.07,9744.0,83.5387,83.5784,83.5307,83.5466,9744.0
2015-06-02 11:30:00,105.07,105.15,105.07,105.14,11980.0,83.5466,83.6102,83.5466,83.6023,11980.0
2015-06-02 11:40:00,105.16,105.17,105.13,105.16,11869.0,83.6182,83.6261,83.5943,83.6182,11869.0
2015-06-02 11:50:00,105.17,105.24,105.17,105.23,5741.0,83.6261,83.6818,83.6261,83.6738,5741.0
2015-06-02 12:00:00,105.23,105.49,105.2,105.47,37409.0,83.6738,83.8806,83.65,83.8647,37409.0
2015-06-02 12:10:00,105.49,105.5,105.4,105.41,9275.0,83.8806,83.8885,83.809,83.817,9275.0
2015-06-02 12:20:00,105.44,105.48,105.43,105.45,2845.0,83.8408,83.8726,83.8329,83.8488,2845.0
2015-06-02 12:30:00,105.46,105.5,105.45,105.49,3976.0,83.8567,83.8885,83.8488,83.8806,3976.0
2015-06-02 12:40:00,105.48,105.52,105.44,105.52,8379.0,83.8726,83.9044,83.8408,83.9044,8379.0
2015-06-02 12:50:00,105.53,105.58,105.52,105.53,9883.0,83.9124,83.9521,83.9044,83.9124,9883.0
2015-06-02 13:00:00,105.54,105.54,105.48,105.49,8667.0,83.9203,83.9203,83.8726,83.8806,8667.0
2015-06-02 13:10:00,105.48,105.52,105.48,105.51,8249.0,83.8726,83.9044,83.8726,83.8965,8249.0
2015-06-02 13:20:00,105.52,105.59,105.49,105.5,21273.0,83.9044,83.9601,83.8806,83.8885,21273.0
2015-06-02 13:30:00,105.52,105.52,105.45,105.5,15366.0,83.9044,83.9044,83.8488,83.8885,15366.0
2015-06-02 13:40:00,105.5,105.53,105.48,105.51,3480.0,83.8885,83.9124,83.8726,83.8965,3480.0
2015-06-02 13:50:00,105.51,105.58,105.48,105.56,18452.0,83.8965,83.9521,83.8726,83.9362,18452.0
2015-06-02 14:00:00,105.55,105.58,105.52,105.55,9839.0,83.9283,83.9521,83.9044,83.9283,9839.0
2015-06-02 14:10:00,105.52,105.52,105.41,105.41,7629.0,83.9044,83.9044,83.817,83.817,7629.0
2015-06-02 14:20:00,105.41,105.47,105.4,105.44,4949.0,83.817,83.8647,83.809,83.8408,4949.0
2015-06-02 14:30:00,105.45,105.47,105.37,105.37,10970.0,83.8488,83.8647,83.7852,83.7852,10970.0
2015-06-02 14:40:00,105.34,105.35,105.27,105.28,24999.0,83.7613,83.7692,83.7056,83.7136,24999.0
2015-06-02 14:50:00,105.26,105.39,105.25,105.39,9323.0,83.6977,83.8011,83.6897,83.8011,9323.0
2015-06-02 15:00:00,105.36,105.37,105.21,105.28,13977.0,83.7772,83.7852,83.6579,83.7136,13977.0
2015-06-02 15:10:00,105.28,105.33,105.25,105.3,17172.0,83.7136,83.7533,83.6897,83.7295,17172.0
2015-06-02 15:20:00,105.31,105.33,105.25,105.3,24749.0,83.7374,83.7533,83.6897,83.7295,24749.0
2015-06-02 15:30:00,105.27,105.35,105.24,105.31,6666.0,83.7056,83.7692,83.6818,83.7374,6666.0
2015-06-02 15:40:00,105.29,105.32,105.21,105.28,63616.0,83.7215,83.7454,83.6579,83.7136,63616.0
2015-06-02 15:50:00,105.27,105.31,105.25,105.28,81801.0,83.7056,83.7374,83.6897,83.7136,81801.0
2015-06-03 09:30:00,105.58,105.59,105.24,105.29,48356.0,83.9521,83.9601,83.6818,83.7215,48356.0
2015-06-03 09:40:00,105.32,105.51,105.32,105.46,9763.0,83.7454,83.8965,83.7454,83.8567,9763.0
2015-06-03 09:50:00,105.47,105.52,105.38,105.51,45414.0,83.8647,83.9044,83.7931,83.8965,45414.0
2015-06-03 10:00:00,105.52,105.52,105.36,105.48,140684.0,83.9044,83.9044,83.7772,83.8726,140684.0
2015-06-03 10:10:00,105.49,105.75,105.49,105.69,27892.0,83.8806,84.0873,83.8806,84.0396,27892.0
2015-06-03 10:20:00,105.69,105.8,105.69,105.8,19352.0,84.0396,84.1271,84.0396,84.1271,19352.0
2015-06-03 10:30:00,105.82,105.91,105.77,105.79,25117.0,84.143,84.2145,84.1032,84.1191,25117.0
2015-06-03 10:40:00,105.8,105.82,105.73,105.82,33759.0,84.1271,84.143,84.0714,84.143,33759.0
2015-06-03 10:50:00,105.82,105.83,105.79,105.83,19115.0,84.143,84.1509,84.1191,84.1509,19115.0
2015-06-03 11:00:00,105.82,105.86,105.75,105.78,22117.0,84.143,84.1748,84.0873,84.1112,22117.0
2015-06-03 11:10:00,105.78,105.84,105.75,105.84,9341.0,84.1112,84.1589,84.0873,84.1589,9341.0
2015-06-03 11:20:00,105.83,105.84,105.71,105.73,32239.0,84.1509,84.1589,84.0555,84.0714,32239.0
2015-06-03 11:30:00,105.74,105.78,105.66,105.66,36425.0,84.0794,84.1112,84.0157,84.0157,36425.0
2015-06-03 11:40:00,105.66,105.66,105.48,105.48,15383.0,84.0157,84.0157,83.8726,83.8726,15383.0
2015-06-03 11:50:00,105.5,105.5,105.41,105.5,178063.0,83.8885,83.8885,83.817,83.8885,178063.0
2015-06-03 12:00:00,105.5,105.52,105.41,105.45,17456.0,83.8885,83.9044,83.817,83.8488,17456.0
2015-06-03 12:10:00,105.45,105.48,105.39,105.39,13174.0,83.8488,83.8726,83.8011,83.8011,13174.0
2015-06-03 12:20:00,105.4,105.42,105.31,105.4,13664.0,83.809,83.8249,83.7374,83.809,13664.0
2015-06-03 12:30:00,105.38,105.45,105.33,105.43,24391.0,83.7931,83.8488,83.7533,83.8329,24391.0
2015-06-03 12:40:00,105.43,105.44,105.34,105.38,13945.0,83.8329,83.8408,83.7613,83.7931,13945.0
2015-06-03 12:50:00,105.37,105.49,105.33,105.48,18481.0,83.7852,83.8806,83.7533,83.8726,18481.0
2015-06-03 13:00:00,105.48,105.53,105.45,105.47,11457.0,83.8726,83.9124,83.8488,83.8647,11457.0
2015-06-03 13:10:00,105.47,105.54,105.46,105.51,8248.0,83.8647,83.9203,83.8567,83.8965,8248.0
2015-06-03 13:20:00,105.52,105.52,105.45,105.5,29130.0,83.9044,83.9044,83.8488,83.8885,29130.0
2015-06-03 13:30:00,105.48,105.5,105.4,105.45,14404.0,83.8726,83.8885,83.809,83.8488,14404.0
2015-06-03 13:40:00,105.45,105.52,105.43,105.46,22760.0,83.8488,83.9044,83.8329,83.8567,22760.0
2015-06-03 13:50:00,105.48,105.51,105.47,105.5,23885.0,83.8726,83.8965,83.8647,83.8885,23885.0
2015-06-03 14:00:00,105.5,105.6,105.5,105.53,14756.0,83.8885,83.968,83.8885,83.9124,14756.0
2015-06-03 14:10:00,105.54,105.64,105.54,105.62,25459.0,83.9203,83.9998,83.9203,83.9839,25459.0
2015-06-03 14:20:00,105.63,105.67,105.61,105.64,24524.0,83.9919,84.0237,83.976,83.9998,24524.0
2015-06-03 14:30:00,105.65,105.66,105.58,105.6,17247.0,84.0078,84.0157,83.9521,83.968,17247.0
2015-06-03 14:40:00,105.6,105.61,105.56,105.57,30739.0,83.968,83.976,83.9362,83.9442,30739.0
2015-06-03 14:50:00,105.57,105.6,105.51,105.54,12147.0,83.9442,83.968,83.8965,83.9203,12147.0
2015-06-03 15:00:00,105.54,105.6,105.51,105.54,31420.0,83.9203,83.968,83.8965,83.9203,31420.0
2015-06-03 15:10:00,105.54,105.57,105.43,105.44,310974.0,83.9203,83.9442,83.8329,83.8408,310974.0
2015-06-03 15:20:00,105.47,105.52,105.43,105.48,22974.0,83.8647,83.9044,83.8329,83.8726,22974.0
2015-06-03 15:30:00,105.49,105.58,105.46,105.58,17380.0,83.8806,83.9521,83.8567,83.9521,17380.0
2015-06-03 15:40:00,105.57,105.57,105.47,105.48,30742.0,83.9442,83.9442,83.8647,83.8726,30742.0
2015-06-03 15:50:00,105.47,105.52,105.43,105.49,119120.0,83.8647,83.9044,83.8329,83.8806,119120.0
2015-06-04 09:30:00,105.2,105.22,104.88,105.0,34860.0,83.65,83.6659,83.3955,83.4909,34860.0
2015-06-04 09:40:00,105.02,105.14,104.98,104.99,10251.0,83.5068,83.6023,83.475,83.483,10251.0
2015-06-04 09:50:00,104.96,105.25,104.96,105.23,36661.0,83.4591,83.6897,83.4591,83.6738,36661.0
2015-06-04 10:00:00,105.21,105.41,105.19,105.36,13983.0,83.6579,83.817,83.642,83.7772,13983.0
2015-06-04 10:10:00,105.36,105.4,105.26,105.29,8311.0,83.7772,83.809,83.6977,83.7215,8311.0
2015-06-04 10:20:00,105.32,105.32,105.15,105.17,30452.0,83.7454,83.7454,83.6102,83.6261,30452.0
2015-06-04 10:30:00,105.16,105.16,104.91,104.98,15012.0,83.6182,83.6182,83.4194,83.475,15012.0
2015-06-04 10:40:00,105.01,105.12,105.01,105.09,20291.0,83.4989,83.5864,83.4989,83.5625,20291.0
2015-06-04 10:50:00,105.1,105.11,104.94,104.95,12034.0,83.5705,83.5784,83.4432,83.4512,12034.0
2015-06-04 11:00:00,104.94,104.95,104.76,104.81,11024.0,83.4432,83.4512,83.3001,83.3399,11024.0
2015-06-04 11:10:00,104.82,105.05,104.8,104.95,23858.0,83.3478,83.5307,83.3319,83.4512,23858.0
2015-06-04 11:20:00,104.96,105.06,104.9,104.95,4957.0,83.4591,83.5387,83.4114,83.4512,4957.0
2015-06-04 11:30:00,104.93,104.93,104.77,104.82,23286.0,83.4353,83.4353,83.3081,83.3478,23286.0
2015-06-04 11:40:00,104.87,104.9,104.72,104.77,13377.0,83.3876,83.4114,83.2683,83.3081,13377.0
2015-06-04 11:50:00,104.76,104.86,104.74,104.85,14717.0,83.3001,83.3796,83.2842,83.3717,14717.0
2015-06-04 12:00:00,104.82,104.89,104.79,104.88,11235.0,83.3478,83.4035,83.324,83.3955,11235.0
2015-06-04 12:10:00,104.84,104.91,104.84,104.85,3910.0,83.3637,83.4194,83.3637,83.3717,3910.0
2015-06-04 12:20:00,104.84,104.85,104.8,104.84,14896.0,83.3637,83.3717,83.3319,83.3637,14896.0
2015-06-04 12:30:00,104.81,104.94,104.79,104.91,16541.0,83.3399,83.4432,83.324,83.4194,16541.0
2015-06-04 12:40:00,104.9,104.91,104.84,104.88,6990.0,83.4114,83.4194,83.3637,83.3955,6990.0
2015-06-04 12:50:00,104.88,104.88,104.79,104.79,10398.0,83.3955,83.3955,83.324,83.324,10398.0
2015-06-04 13:00:00,104.77,104.79,104.62,104.65,30476.0,83.3081,83.324,83.1888,83.2126,30476.0
2015-06-04 13:10:00,104.68,104.74,104.5,104.55,45122.0,83.2365,83.2842,83.0934,83.1331,45122.0
2015-06-04 13:20:00,104.55,104.59,104.48,104.56,19360.0,83.1331,83.1649,83.0775,83.1411,19360.0
2015-06-04 13:30:00,104.56,104.62,104.51,104.62,28551.0,83.1411,83.1888,83.1013,83.1888,28551.0
2015-06-04 13:40:00,104.62,104.63,104.52,104.52,10438.0,83.1888,83.1967,83.1093,83.1093,10438.0
2015-06-04 13:50:00,104.52,104.61,104.51,104.56,29565.0,83.1093,83.1808,83.1013,83.1411,29565.0
2015-06-04 14:00:00,104.56,104.63,104.52,104.58,51351.0,83.1411,83.1967,83.1093,83.157,51351.0
2015-06-04 14:10:00,104.58,104.72,104.54,104.67,20542.0,83.157,83.2683,83.1252,83.2285,20542.0
2015-06-04 14:20:00,104.66,104.76,104.65,104.65,24494.0,83.2206,83.3001,83.2126,83.2126,24494.0
2015-06-04 14:30:00,104.66,104.69,104.59,104.62,27813.0,83.2206,83.2444,83.1649,83.1888,27813.0
2015-06-04 14:40:00,104.61,104.69,104.6,104.62,69384.0,83.1808,83.2444,83.1729,83.1888,69384.0
2015-06-04 14:50:00,104.63,104.71,104.61,104.67,8125.0,83.1967,83.2604,83.1808,83.2285,8125.0
2015-06-04 15:00:00,104.67,104.76,104.66,104.69,9183.0,83.2285,83.3001,83.2206,83.2444,9183.0
2015-06-04 15:10:00,104.71,104.72,104.56,104.58,25506.0,83.2604,83.2683,83.1411,83.157,25506.0
2015-06-04 15:20:00,104.58,104.62,104.54,104.58,24180.0,83.157,83.1888,83.1252,83.157,24180.0
2015-06-04 15:30:00,104.55,104.59,104.5,104.56,42482.0,83.1331,83.1649,83.0934,83.1411,42482.0
2015-06-04 15:40:00,104.58,104.61,104.54,104.56,12403.0,83.157,83.1808,83.1252,83.1411,12403.0
2015-06-04 15:50:00,104.54,104.62,104.48,104.62,25596.0,83.1252,83.1888,83.0775,83.1888,25596.0
2015-06-05 09:30:00,104.65,104.71,104.26,104.32,83317.0,83.2126,83.2604,82.9025,82.9502,83317.0
2015-06-05 09:40:00,104.31,104.43,104.26,104.37,91692.0,82.9423,83.0377,82.9025,82.99,91692.0
2015-06-05 09:50:00,104.4,104.62,104.4,104.61,23636.0,83.0139,83.1888,83.0139,83.1808,23636.0
2015-06-05 10:00:00,104.61,104.88,104.61,104.77,51541.0,83.1808,83.3955,83.1808,83.3081,51541.0
2015-06-05 10:10:00,104.76,104.76,104.7,104.72,9131.0,83.3001,83.3001,83.2524,83.2683,9131.0
2015-06-05 10:20:00,104.76,104.93,104.76,104.86,8637.0,83.3001,83.4353,83.3001,83.3796,8637.0
2015-06-05 10:30:00,104.9,105.03,104.9,105.0,8471.0,83.4114,83.5148,83.4114,83.4909,8471.0
2015-06-05 10:40:00,105.0,105.03,104.74,104.76,23861.0,83.4909,83.5148,83.2842,83.3001,23861.0
2015-06-05 10:50:00,104.76,104.76,104.64,104.7,38627.0,83.3001,83.3001,83.2047,83.2524,38627.0
2015-06-05 11:00:00,104.69,104.8,104.67,104.71,43556.0,83.2444,83.3319,83.2285,83.2604,43556.0
2015-06-05 11:10:00,104.71,104.74,104.61,104.68,7708.0,83.2604,83.2842,83.1808,83.2365,7708.0
2015-06-05 11:20:00,104.69,104.75,104.64,104.71,15518.0,83.2444,83.2922,83.2047,83.2604,15518.0
2015-06-05 11:30:00,104.7,104.72,104.58,104.63,20831.0,83.2524,83.2683,83.157,83.1967,20831.0
2015-06-05 11:40:00,104.62,104.66,104.58,104.65,8426.0,83.1888,83.2206,83.157,83.2126,8426.0
2015-06-05 11:50:00,104.64,104.67,104.6,104.64,7670.0,83.2047,83.2285,83.1729,83.2047,7670.0
2015-06-05 12:00:00,104.62,104.64,104.53,104.57,9853.0,83.1888,83.2047,83.1172,83.149,9853.0
2015-06-05 12:10:00,104.59,104.62,104.58,104.6,5720.0,83.1649,83.1888,83.157,83.1729,5720.0
2015-06-05 12:20:00,104.62,104.62,104.47,104.47,29644.0,83.1888,83.1888,83.0695,83.0695,29644.0
2015-06-05 12:30:00,104.46,104.49,104.42,104.48,20447.0,83.0616,83.0854,83.0298,83.0775,20447.0
2015-06-05 12:40:00,104.47,104.65,104.41,104.61,25845.0,83.0695,83.2126,83.0218,83.1808,25845.0
2015-06-05 12:50:00,104.64,104.71,104.64,104.69,7521.0,83.2047,83.2604,83.2047,83.2444,7521.0
2015-06-05 13:00:00,104.7,104.71,104.67,104.7,8031.0,83.2524,83.2604,83.2285,83.2524,8031.0
2015-06-05 13:10:00,104.68,104.68,104.61,104.68,9014.0,83.2365,83.2365,83.1808,83.2365,9014.0
2015-06-05 13:20:00,104.68,104.72,104.63,104.72,13050.0,83.2365,83.2683,83.1967,83.2683,13050.0
2015-06-05 13:30:00,104.7,104.75,104.65,104.7,16488.0,83.2524,83.2922,83.2126,83.2524,16488.0
2015-06-05 13:40:00,104.68,104.68,104.58,104.58,26823.0,83.2365,83.2365,83.157,83.157,26823.0
2015-06-05 13:50:00,104.59,104.64,104.59,104.61,11252.0,83.1649,83.2047,83.1649,83.1808,11252.0
2015-06-05 14:00:00,104.61,104.68,104.6,104.67,9700.0,83.1808,83.2365,83.1729,83.2285,9700.0
2015-06-05 14:10:00,104.66,104.74,104.66,104.72,26327.0,83.2206,83.2842,83.2206,83.2683,26327.0
2015-06-05 14:20:00,104.72,104.72,104.61,104.64,23368.0,83.2683,83.2683,83.1808,83.2047,23368.0
2015-06-05 14:30:00,104.65,104.69,104.63,104.65,59355.0,83.2126,83.2444,83.1967,83.2126,59355.0
2015-06-05 14:40:00,104.64,104.66,104.57,104.59,76159.0,83.2047,83.2206,83.149,83.1649,76159.0
2015-06-05 14:50:00,104.6,104.72,104.6,104.65,47064.0,83.1729,83.2683,83.1729,83.2126,47064.0
2015-06-05 15:00:00,104.65,104.7,104.63,104.65,35316.0,83.2126,83.2524,83.1967,83.2126,35316.0
2015-06-05 15:10:00,104.65,104.67,104.6,104.6,21165.0,83.2126,83.2285,83.1729,83.1729,21165.0
2015-06-05 15:20:00,104.59,104.61,104.54,104.56,11687.0,83.1649,83.1808,83.1252,83.1411,11687.0
2015-06-05 15:30:00,104.56,104.66,104.51,104.52,37441.0,83.1411,83.2206,83.1013,83.1093,37441.0
2015-06-05 15:40:00,104.52,104.61,104.49,104.61,121817.0,83.1093,83.1808,83.0854,83.1808,121817.0
2015-06-05 15:50:00,104.6,104.66,104.58,104.6,122835.0,83.1729,83.2206,83.157,83.1729,122835.0
2015-06-08 09:30:00,104.58,104.62,104.38,104.59,45676.0,83.157,83.1888,82.998,83.1649,45676.0
2015-06-08 09:40:00,104.61,104.66,104.5,104.6,13618.0,83.1808,83.2206,83.0934,83.1729,13618.0
2015-06-08 09:50:00,104.59,104.59,104.42,104.49,16272.0,83.1649,83.1649,83.0298,83.0854,16272.0
2015-06-08 10:00:00,104.46,104.52,104.39,104.47,8092.0,83.0616,83.1093,83.0059,83.0695,8092.0
2015-06-08 10:10:00,104.45,104.5,104.42,104.43,71299.0,83.0536,83.0934,83.0298,83.0377,71299.0
2015-06-08 10:20:00,104.4,104.5,104.4,104.47,8608.0,83.0139,83.0934,83.0139,83.0695,8608.0
2015-06-08 10:30:00,104.45,104.53,104.42,104.49,23690.0,83.0536,83.1172,83.0298,83.0854,23690.0
2015-06-08 10:40:00,104.47,104.53,104.41,104.44,10152.0,83.0695,83.1172,83.0218,83.0457,10152.0
2015-06-08 10:50:00,104.44,104.47,104.41,104.42,7587.0,83.0457,83.0695,83.0218,83.0298,7587.0
2015-06-08 11:00:00,104.4,104.48,104.36,104.44,19363.0,83.0139,83.0775,82.982,83.0457,19363.0
2015-06-08 11:10:00,104.44,104.46,104.37,104.42,9195.0,83.0457,83.0616,82.99,83.0298,9195.0
2015-06-08 11:20:00,104.43,104.48,104.33,104.34,20882.0,83.0377,83.0775,82.9582,82.9661,20882.0
2015-06-08 11:30:00,104.32,104.35,104.3,104.33,10814.0,82.9502,82.9741,82.9343,82.9582,10814.0
2015-06-08 11:40:00,104.32,104.37,104.29,104.35,11358.0,82.9502,82.99,82.9264,82.9741,11358.0
2015-06-08 11:50:00,104.34,104.34,104.28,104.3,21466.0,82.9661,82.9661,82.9184,82.9343,21466.0
2015-06-08 12:00:00,104.31,104.34,104.29,104.34,8701.0,82.9423,82.9661,82.9264,82.9661,8701.0
2015-06-08 12:10:00,104.33,104.35,104.32,104.35,6857.0,82.9582,82.9741,82.9502,82.9741,6857.0
2015-06-08 12:20:00,104.34,104.35,104.32,104.34,66933.0,82.9661,82.9741,82.9502,82.9661,66933.0
2015-06-08 12:30:00,104.33,104.38,104.32,104.32,18443.0,82.9582,82.998,82.9502,82.9502,18443.0
2015-06-08 12:40:00,104.34,104.35,104.26,104.26,3951.0,82.9661,82.9741,82.9025,82.9025,3951.0
2015-06-08 12:50:00,104.27,104.27,104.22,104.24,12968.0,82.9105,82.9105,82.8707,82.8866,12968.0
2015-06-08 13:00:00,104.24,104.26,104.2,104.22,50140.0,82.8866,82.9025,82.8548,82.8707,50140.0
2015-06-08 13:10:00,104.22,104.23,104.2,104.22,15595.0,82.8707,82.8787,82.8548,82.8707,15595.0
2015-06-08 13:20:00,104.23,104.26,104.21,104.21,29944.0,82.8787,82.9025,82.8628,82.8628,29944.0
2015-06-08 13:30:00,104.19,104.19,104.08,104.11,38998.0,82.8469,82.8469,82.7594,82.7833,38998.0
2015-06-08 13:40:00,104.14,104.18,104.14,104.16,3825.0,82.8071,82.8389,82.8071,82.823,3825.0
2015-06-08 13:50:00,104.16,104.24,104.13,104.19,9344.0,82.823,82.8866,82.7992,82.8469,9344.0
2015-06-08 14:00:00,104.19,104.19,104.1,104.11,10011.0,82.8469,82.8469,82.7753,82.7833,10011.0
2015-06-08 14:10:00,104.11,104.14,104.09,104.13,25694.0,82.7833,82.8071,82.7674,82.7992,25694.0
2015-06-08 14:20:00,104.13,104.19,104.13,104.19,18645.0,82.7992,82.8469,82.7992,82.8469,18645.0
2015-06-08 14:30:00,104.2,104.35,104.2,104.3,60053.0,82.8548,82.9741,82.8548,82.9343,60053.0
2015-06-08 14:40:00,104.3,104.36,104.29,104.32,20360.0,82.9343,82.982,82.9264,82.9502,20360.0
2015-06-08 14:50:00,104.32,104.41,104.32,104.35,22248.0,82.9502,83.0218,82.9502,82.9741,22248.0
2015-06-08 15:00:00,104.35,104.36,104.3,104.31,14824.0,82.9741,82.982,82.9343,82.9423,14824.0
2015-06-08 15:10:00,104.3,104.33,104.26,104.31,14939.0,82.9343,82.9582,82.9025,82.9423,14939.0
2015-06-08 15:20:00,104.31,104.32,104.2,104.24,18756.0,82.9423,82.9502,82.8548,82.8866,18756.0
2015-06-08 15:30:00,104.24,104.27,104.14,104.15,19886.0,82.8866,82.9105,82.8071,82.8151,19886.0
2015-06-08 15:40:00,104.14,104.2,104.13,104.15,27656.0,82.8071,82.8548,82.7992,82.8151,27656.0
2015-06-08 15:50:00,104.15,104.19,104.03,104.04,35585.0,82.8151,82.8469,82.7196,82.7276,35585.0
2015-06-09 09:30:00,104.05,104.28,104.05,104.16,30728.0,82.7356,82.9184,82.7356,82.823,30728.0
2015-06-09 09:40:00,104.24,104.24,103.91,104.03,39755.0,82.8866,82.8866,82.6242,82.7196,39755.0
2015-06-09 09:50:00,104.03,104.06,103.92,103.94,3018.0,82.7196,82.7435,82.6322,82.6481,3018.0
2015-06-09 10:00:00,103.93,104.08,103.84,104.07,21813.0,82.6401,82.7594,82.5686,82.7515,21813.0
2015-06-09 10:10:00,104.06,104.13,104.01,104.03,21462.0,82.7435,82.7992,82.7037,82.7196,21462.0
2015-06-09 10:20:00,104.0,104.04,103.87,103.91,9668.0,82.6958,82.7276,82.5924,82.6242,9668.0
2015-06-09 10:30:00,103.89,104.04,103.83,104.04,24064.0,82.6083,82.7276,82.5606,82.7276,24064.0
2015-06-09 10:40:00,104.06,104.14,104.06,104.11,16402.0,82.7435,82.8071,82.7435,82.7833,16402.0
2015-06-09 10:50:00,104.12,104.24,104.1,104.23,39443.0,82.7912,82.8866,82.7753,82.8787,39443.0
2015-06-09 11:00:00,104.25,104.3,104.21,104.21,12959.0,82.8946,82.9343,82.8628,82.8628,12959.0
2015-06-09 11:10:00,104.23,104.27,104.17,104.19,11382.0,82.8787,82.9105,82.831,82.8469,11382.0
2015-06-09 11:20:00,104.21,104.25,104.19,104.25,10908.0,82.8628,82.8946,82.8469,82.8946,10908.0
2015-06-09 11:30:00,104.25,104.39,104.25,104.31,12877.0,82.8946,83.0059,82.8946,82.9423,12877.0
2015-06-09 11:40:00,104.31,104.34,104.28,104.28,14603.0,82.9423,82.9661,82.9184,82.9184,14603.0
2015-06-09 11:50:00,104.27,104.31,104.24,104.3,11246.0,82.9105,82.9423,82.8866,82.9343,11246.0
2015-06-09 12:00:00,104.3,104.33,104.25,104.33,14031.0,82.9343,82.9582,82.8946,82.9582,14031.0
2015-06-09 12:10:00,104.34,104.34,104.25,104.27,10672.0,82.9661,82.9661,82.8946,82.9105,10672.0
2015-06-09 12:20:00,104.26,104.31,104.26,104.29,4233.0,82.9025,82.9423,82.9025,82.9264,4233.0
2015-06-09 12:30:00,104.3,104.32,104.26,104.31,5547.0,82.9343,82.9502,82.9025,82.9423,5547.0
2015-06-09 12:40:00,104.29,104.34,104.27,104.31,9717.0,82.9264,82.9661,82.9105,82.9423,9717.0
2015-06-09 12:50:00,104.3,104.36,104.29,104.36,18138.0,82.9343,82.982,82.9264,82.982,18138.0
2015-06-09 13:00:00,104.37,104.44,104.37,104.41,12165.0,82.99,83.0457,82.99,83.0218,12165.0
2015-06-09 13:10:00,104.41,104.42,104.36,104.39,5287.0,83.0218,83.0298,82.982,83.0059,5287.0
2015-06-09 13:20:00,104.41,104.43,104.38,104.42,18420.0,83.0218,83.0377,82.998,83.0298,18420.0
2015-06-09 13:30:00,104.42,104.43,104.36,104.36,7430.0,83.0298,83.0377,82.982,82.982,7430.0
2015-06-09 13:40:00,104.36,104.36,104.27,104.29,15099.0,82.982,82.982,82.9105,82.9264,15099.0
2015-06-09 13:50:00,104.3,104.31,104.24,104.25,7718.0,82.9343,82.9423,82.8866,82.8946,7718.0
2015-06-09 14:00:00,104.25,104.32,104.23,104.32,28707.0,82.8946,82.9502,82.8787,82.9502,28707.0
2015-06-09 14:10:00,104.28,104.32,104.23,104.27,32711.0,82.9184,82.9502,82.8787,82.9105,32711.0
2015-06-09 14:20:00,104.27,104.31,104.27,104.3,6199.0,82.9105,82.9423,82.9105,82.9343,6199.0
2015-06-09 14:30:00,104.31,104.37,104.29,104.37,32683.0,82.9423,82.99,82.9264,82.99,32683.0
2015-06-09 14:40:00,104.37,104.37,104.32,104.33,23789.0,82.99,82.99,82.9502,82.9582,23789.0
2015-06-09 14:50:00,104.32,104.34,104.22,104.27,16272.0,82.9502,82.9661,82.8707,82.9105,16272.0
2015-06-09 15:00:00,104.25,104.28,104.17,104.17,13785.0,82.8946,82.9184,82.831,82.831,13785.0
2015-06-09 15:10:00,104.16,104.23,104.14,104.21,16275.0,82.823,82.8787,82.8071,82.8628,16275.0
2015-06-09 15:20:00,104.2,104.21,104.07,104.09,33512.0,82.8548,82.8628,82.7515,82.7674,33512.0
2015-06-09 15:30:00,104.11,104.15,104.07,104.14,41261.0,82.7833,82.8151,82.7515,82.8071,41261.0
2015-06-09 15:40:00,104.13,104.15,104.09,104.15,24820.0,82.7992,82.8151,82.7674,82.8151,24820.0
2015-06-09 15:50:00,104.15,104.22,104.14,104.14,29945.0,82.8151,82.8707,82.8071,82.8071,29945.0
2015-06-10 09:30:00,104.66,104.86,104.57,104.85,26320.0,83.2206,83.3796,83.149,83.3717,26320.0
2015-06-10 09:40:00,104.86,104.97,104.79,104.92,4762.0,83.3796,83.4671,83.324,83.4273,4762.0
2015-06-10 09:50:00,104.96,105.02,104.94,104.96,10256.0,83.4591,83.5068,83.4432,83.4591,10256.0
2015-06-10 10:00:00,104.95,105.11,104.95,105.11,34474.0,83.4512,83.5784,83.4512,83.5784,34474.0
2015-06-10 10:10:00,105.08,105.09,104.99,105.04,15386.0,83.5546,83.5625,83.483,83.5228,15386.0
2015-06-10 10:20:00,105.04,105.09,105.03,105.09,4702.0,83.5228,83.5625,83.5148,83.5625,4702.0
2015-06-10 10:30:00,105.12,105.2,105.09,105.11,14459.0,83.5864,83.65,83.5625,83.5784,14459.0
2015-06-10 10:40:00,105.11,105.16,105.1,105.16,5096.0,83.5784,83.6182,83.5705,83.6182,5096.0
2015-06-10 10:50:00,105.14,105.26,105.13,105.24,35077.0,83.6023,83.6977,83.5943,83.6818,35077.0
2015-06-10 11:00:00,105.25,105.27,105.21,105.21,25307.0,83.6897,83.7056,83.6579,83.6579,25307.0
2015-06-10 11:10:00,105.22,105.62,105.22,105.48,52354.0,83.6659,83.9839,83.6659,83.8726,52354.0
2015-06-10 11:20:00,105.48,105.49,105.39,105.45,5954.0,83.8726,83.8806,83.8011,83.8488,5954.0
2015-06-10 11:30:00,105.46,105.49,105.42,105.47,8499.0,83.8567,83.8806,83.8249,83.8647,8499.0
2015-06-10 11:40:00,105.48,105.49,105.43,105.43,9115.0,83.8726,83.8806,83.8329,83.8329,9115.0
2015-06-10 11:50:00,105.44,105.48,105.41,105.44,12194.0,83.8408,83.8726,83.817,83.8408,12194.0
2015-06-10 12:00:00,105.42,105.53,105.42,105.45,9885.0,83.8249,83.9124,83.8249,83.8488,9885.0
2015-06-10 12:10:00,105.45,105.49,105.44,105.46,13584.0,83.8488,83.8806,83.8408,83.8567,13584.0
2015-06-10 12:20:00,105.48,105.5,105.47,105.47,12915.0,83.8726,83.8885,83.8647,83.8647,12915.0
2015-06-10 12:30:00,105.47,105.5,105.44,105.44,18894.0,83.8647,83.8885,83.8408,83.8408,18894.0
2015-06-10 12:40:00,105.44,105.47,105.43,105.47,14372.0,83.8408,83.8647,83.8329,83.8647,14372.0
2015-06-10 12:50:00,105.46,105.49,105.44,105.47,12275.0,83.8567,83.8806,83.8408,83.8647,12275.0
2015-06-10 13:00:00,105.47,105.49,105.46,105.48,8221.0,83.8647,83.8806,83.8567,83.8726,8221.0
2015-06-10 13:10:00,105.48,105.48,105.38,105.38,19005.0,83.8726,83.8726,83.7931,83.7931,19005.0
2015-06-10 13:20:00,105.37,105.41,105.37,105.39,6926.0,83.7852,83.817,83.7852,83.8011,6926.0
2015-06-10 13:30:00,105.37,105.4,105.33,105.38,9837.0,83.7852,83.809,83.7533,83.7931,9837.0
2015-06-10 13:40:00,105.37,105.37,105.33,105.35,17562.0,83.7852,83.7852,83.7533,83.7692,17562.0
2015-06-10 13:50:00,105.35,105.39,105.34,105.38,8094.0,83.7692,83.8011,83.7613,83.7931,8094.0
2015-06-10 14:00:00,105.41,105.5,105.41,105.45,15680.0,83.817,83.8885,83.817,83.8488,15680.0
2015-06-10 14:10:00,105.45,105.48,105.41,105.47,46480.0,83.8488,83.8726,83.817,83.8647,46480.0
2015-06-10 14:20:00,105.49,105.52,105.48,105.49,49166.0,83.8806,83.9044,83.8726,83.8806,49166.0
2015-06-10 14:30:00,105.49,105.49,105.47,105.48,35872.0,83.8806,83.8806,83.8647,83.8726,35872.0
2015-06-10 14:40:00,105.45,105.49,105.45,105.45,41024.0,83.8488,83.8806,83.8488,83.8488,41024.0
2015-06-10 14:50:00,105.43,105.47,105.43,105.47,47479.0,83.8329,83.8647,83.8329,83.8647,47479.0
2015-06-10 15:00:00,105.47,105.47,105.42,105.42,27446.0,83.8647,83.8647,83.8249,83.8249,27446.0
2015-06-10 15:10:00,105.41,105.42,105.37,105.39,22291.0,83.817,83.8249,83.7852,83.8011,22291.0
2015-06-10 15:20:00,105.4,105.43,105.38,105.41,28884.0,83.809,83.8329,83.7931,83.817,28884.0
2015-06-10 15:30:00,105.41,105.41,105.35,105.35,68176.0,83.817,83.817,83.7692,83.7692,68176.0
2015-06-10 15:40:00,105.36,105.46,105.33,105.44,55720.0,83.7772,83.8567,83.7533,83.8408,55720.0
2015-06-10 15:50:00,105.44,105.46,105.36,105.36,61725.0,83.8408,83.8567,83.7772,83.7772,61725.0
2015-06-11 09:30:00,105.65,105.75,105.46,105.66,61035.0,84.0078,84.0873,83.8567,84.0157,61035.0
2015-06-11 09:40:00,105.66,105.7,105.61,105.68,15792.0,84.0157,84.0476,83.976,84.0316,15792.0
2015-06-11 09:50:00,105.71,105.79,105.71,105.78,5326.0,84.0555,84.1191,84.0555,84.1112,5326.0
2015-06-11 10:00:00,105.82,105.87,105.77,105.81,12970.0,84.143,84.1827,84.1032,84.135,12970.0
2015-06-11 10:10:00,105.82,105.83,105.79,105.83,23354.0,84.143,84.1509,84.1191,84.1509,23354.0
2015-06-11 10:20:00,105.84,105.84,105.78,105.81,8696.0,84.1589,84.1589,84.1112,84.135,8696.0
2015-06-11 10:30:00,105.8,105.8,105.49,105.55,41165.0,84.1271,84.1271,83.8806,83.9283,41165.0
2015-06-11 10:40:00,105.59,105.66,105.59,105.63,17041.0,83.9601,84.0157,83.9601,83.9919,17041.0
2015-06-11 10:50:00,105.62,105.63,105.49,105.51,9052.0,83.9839,83.9919,83.8806,83.8965,9052.0
2015-06-11 11:00:00,105.46,105.64,105.46,105.63,13528.0,83.8567,83.9998,83.8567,83.9919,13528.0
2015-06-11 11:10:00,105.61,105.68,105.6,105.6,15071.0,83.976,84.0316,83.968,83.968,15071.0
2015-06-11 11:20:00,105.57,105.63,105.57,105.61,3782.0,83.9442,83.9919,83.9442,83.976,3782.0
2015-06-11 11:30:00,105.62,105.7,105.58,105.7,11511.0,83.9839,84.0476,83.9521,84.0476,11511.0
2015-06-11 11:40:00,105.68,105.7,105.63,105.66,8667.0,84.0316,84.0476,83.9919,84.0157,8667.0
2015-06-11 11:50:00,105.68,105.7,105.62,105.68,13785.0,84.0316,84.0476,83.9839,84.0316,13785.0
2015-06-11 12:00:00,105.66,105.71,105.64,105.65,7522.0,84.0157,84.0555,83.9998,84.0078,7522.0
2015-06-11 12:10:00,105.65,105.69,105.63,105.67,9579.0,84.0078,84.0396,83.9919,84.0237,9579.0
2015-06-11 12:20:00,105.66,105.69,105.63,105.68,31802.0,84.0157,84.0396,83.9919,84.0316,31802.0
2015-06-11 12:30:00,105.68,105.71,105.67,105.67,6312.0,84.0316,84.0555,84.0237,84.0237,6312.0
2015-06-11 12:40:00,105.69,105.74,105.68,105.72,7607.0,84.0396,84.0794,84.0316,84.0635,7607.0
2015-06-11 12:50:00,105.67,105.7,105.66,105.69,6336.0,84.0237,84.0476,84.0157,84.0396,6336.0
2015-06-11 13:00:00,105.68,105.69,105.63,105.64,37376.0,84.0316,84.0396,83.9919,83.9998,37376.0
2015-06-11 13:10:00,105.63,105.66,105.62,105.65,17957.0,83.9919,84.0157,83.9839,84.0078,17957.0
2015-06-11 13:20:00,105.67,105.68,105.64,105.67,10803.0,84.0237,84.0316,83.9998,84.0237,10803.0
2015-06-11 13:30:00,105.69,105.71,105.67,105.68,10044.0,84.0396,84.0555,84.0237,84.0316,10044.0
2015-06-11 13:40:00,105.68,105.81,105.67,105.76,14740.0,84.0316,84.135,84.0237,84.0953,14740.0
2015-06-11 13:50:00,105.77,105.79,105.74,105.76,9261.0,84.1032,84.1191,84.0794,84.0953,9261.0
2015-06-11 14:00:00,105.76,105.78,105.75,105.77,9002.0,84.0953,84.1112,84.0873,84.1032,9002.0
2015-06-11 14:10:00,105.78,105.79,105.73,105.74,5682.0,84.1112,84.1191,84.0714,84.0794,5682.0
2015-06-11 14:20:00,105.73,105.78,105.73,105.77,7491.0,84.0714,84.1112,84.0714,84.1032,7491.0
2015-06-11 14:30:00,105.76,105.79,105.74,105.77,8160.0,84.0953,84.1191,84.0794,84.1032,8160.0
2015-06-11 14:40:00,105.75,105.8,105.74,105.78,21413.0,84.0873,84.1271,84.0794,84.1112,21413.0
2015-06-11 14:50:00,105.77,105.78,105.69,105.72,22518.0,84.1032,84.1112,84.0396,84.0635,22518.0
2015-06-11 15:00:00,105.71,105.75,105.71,105.74,19687.0,84.0555,84.0873,84.0555,84.0794,19687.0
2015-06-11 15:10:00,105.74,105.79,105.73,105.73,41540.0,84.0794,84.1191,84.0714,84.0714,41540.0
2015-06-11 15:20:00,105.74,105.75,105.67,105.69,11230.0,84.0794,84.0873,84.0237,84.0396,11230.0
2015-06-11 15:30:00,105.71,105.74,105.63,105.67,14465.0,84.0555,84.0794,83.9919,84.0237,14465.0
2015-06-11 15:40:00,105.67,105.68,105.62,105.63,14853.0,84.0237,84.0316,83.9839,83.9919,14853.0
2015-06-11 15:50:00,105.62,105.69,105.56,105.69,119786.0,83.9839,84.0396,83.9362,84.0396,119786.0
2015-06-12 09:30:00,105.28,105.34,105.04,105.1,40049.0,83.7136,83.7613,83.5228,83.5705,40049.0
2015-06-12 09:40:00,105.05,105.15,105.02,105.13,62918.0,83.5307,83.6102,83.5068,83.5943,62918.0
2015-06-12 09:50:00,105.11,105.16,105.05,105.15,33910.0,83.5784,83.6182,83.5307,83.6102,33910.0
2015-06-12 10:00:00,105.13,105.25,105.11,105.23,9262.0,83.5943,83.6897,83.5784,83.6738,9262.0
2015-06-12 10:10:00,105.16,105.19,105.03,105.06,20320.0,83.6182,83.642,83.5148,83.5387,20320.0
2015-06-12 10:20:00,105.06,105.11,104.99,105.06,29941.0,83.5387,83.5784,83.483,83.5387,29941.0
2015-06-12 10:30:00,105.04,105.07,104.85,104.93,46165.0,83.5228,83.5466,83.3717,83.4353,46165.0
2015-06-12 10:40:00,104.93,104.93,104.84,104.89,9080.0,83.4353,83.4353,83.3637,83.4035,9080.0
2015-06-12 10:50:00,104.89,104.92,104.81,104.84,8846.0,83.4035,83.4273,83.3399,83.3637,8846.0
2015-06-12 11:00:00,104.83,104.9,104.8,104.89,8668.0,83.3558,83.4114,83.3319,83.4035,8668.0
2015-06-12 11:10:00,104.91,105.09,104.85,105.06,29901.0,83.4194,83.5625,83.3717,83.5387,29901.0
2015-06-12 11:20:00,105.07,105.2,105.04,105.2,11324.0,83.5466,83.65,83.5228,83.65,11324.0
2015-06-12 11:30:00,105.17,105.17,105.09,105.11,6619.0,83.6261,83.6261,83.5625,83.5784,6619.0
2015-06-12 11:40:00,105.11,105.11,104.98,105.01,25326.0,83.5784,83.5784,83.475,83.4989,25326.0
2015-06-12 11:50:00,105.02,105.04,104.95,104.97,17879.0,83.5068,83.5228,83.4512,83.4671,17879.0
2015-06-12 12:00:00,104.97,104.99,104.92,104.94,10010.0,83.4671,83.483,83.4273,83.4432,10010.0
2015-06-12 12:10:00,104.91,104.95,104.89,104.92,7631.0,83.4194,83.4512,83.4035,83.4273,7631.0
2015-06-12 12:20:00,104.94,105.01,104.92,104.99,19098.0,83.4432,83.4989,83.4273,83.483,19098.0
2015-06-12 12:30:00,104.96,104.99,104.93,104.95,8284.0,83.4591,83.483,83.4353,83.4512,8284.0
2015-06-12 12:40:00,104.95,104.96,104.89,104.94,19404.0,83.4512,83.4591,83.4035,83.4432,19404.0
2015-06-12 12:50:00,104.95,104.97,104.89,104.89,17299.0,83.4512,83.4671,83.4035,83.4035,17299.0
2015-06-12 13:00:00,104.89,104.94,104.87,104.93,5926.0,83.4035,83.4432,83.3876,83.4353,5926.0
2015-06-12 13:10:00,104.92,104.95,104.92,104.95,22560.0,83.4273,83.4512,83.4273,83.4512,22560.0
2015-06-12 13:20:00,104.96,104.99,104.93,104.99,32244.0,83.4591,83.483,83.4353,83.483,32244.0
2015-06-12 13:30:00,104.99,105.05,104.98,105.03,16042.0,83.483,83.5307,83.475,83.5148,16042.0
2015-06-12 13:40:00,105.02,105.03,104.92,104.92,61422.0,83.5068,83.5148,83.4273,83.4273,61422.0
2015-06-12 13:50:00,104.93,104.98,104.91,104.97,16780.0,83.4353,83.475,83.4194,83.4671,16780.0
2015-06-12 14:00:00,104.99,104.99,104.91,104.91,12075.0,83.483,83.483,83.4194,83.4194,12075.0
2015-06-12 14:10:00,104.92,104.94,104.9,104.91,11134.0,83.4273,83.4432,83.4114,83.4194,11134.0
2015-06-12 14:20:00,104.9,104.91,104.88,104.9,8809.0,83.4114,83.4194,83.3955,83.4114,8809.0
2015-06-12 14:30:00,104.89,104.9,104.78,104.8,20200.0,83.4035,83.4114,83.316,83.3319,20200.0
2015-06-12 14:40:00,104.81,104.86,104.81,104.84,7121.0,83.3399,83.3796,83.3399,83.3637,7121.0
2015-06-12 14:50:00,104.85,104.88,104.78,104.8,39995.0,83.3717,83.3955,83.316,83.3319,39995.0
2015-06-12 15:00:00,104.79,104.85,104.78,104.83,10584.0,83.324,83.3717,83.316,83.3558,10584.0
2015-06-12 15:10:00,104.84,104.89,104.82,104.86,33829.0,83.3637,83.4035,83.3478,83.3796,33829.0
2015-06-12 15:20:00,104.87,104.93,104.87,104.93,42218.0,83.3876,83.4353,83.3876,83.4353,42218.0
2015-06-12 15:30:00,104.93,104.99,104.91,104.92,25249.0,83.4353,83.483,83.4194,83.4273,25249.0
2015-06-12 15:40:00,104.9,104.98,104.89,104.97,35696.0,83.4114,83.475,83.4035,83.4671,35696.0
2015-06-12 15:50:00,104.95,105.0,104.93,104.94,69354.0,83.4512,83.4909,83.4353,83.4432,69354.0
2015-06-15 09:30:00,104.34,104.37,103.98,104.09,24947.0,82.9661,82.99,82.6799,82.7674,24947.0
2015-06-15 09:40:00,104.11,104.14,103.97,104.01,50088.0,82.7833,82.8071,82.6719,82.7037,50088.0
2015-06-15 09:50:00,104.0,104.08,103.9,104.05,25703.0,82.6958,82.7594,82.6163,82.7356,25703.0
2015-06-15 10:00:00,104.03,104.19,104.0,104.11,12266.0,82.7196,82.8469,82.6958,82.7833,12266.0
2015-06-15 10:10:00,104.09,104.21,104.05,104.12,8690.0,82.7674,82.8628,82.7356,82.7912,8690.0
2015-06-15 10:20:00,104.14,104.23,104.11,104.18,9883.0,82.8071,82.8787,82.7833,82.8389,9883.0
2015-06-15 10:30:00,104.17,104.28,104.12,104.26,8826.0,82.831,82.9184,82.7912,82.9025,8826.0
2015-06-15 10:40:00,104.24,104.27,104.17,104.19,19425.0,82.8866,82.9105,82.831,82.8469,19425.0
2015-06-15 10:50:00,104.21,104.31,104.19,104.31,14195.0,82.8628,82.9423,82.8469,82.9423,14195.0
2015-06-15 11:00:00,104.32,104.53,104.32,104.52,40309.0,82.9502,83.1172,82.9502,83.1093,40309.0
2015-06-15 11:10:00,104.53,104.67,104.53,104.6,9420.0,83.1172,83.2285,83.1172,83.1729,9420.0
2015-06-15 11:20:00,104.61,104.62,104.36,104.36,21810.0,83.1808,83.1888,82.982,82.982,21810.0
2015-06-15 11:30:00,104.36,104.51,104.36,104.51,22926.0,82.982,83.1013,82.982,83.1013,22926.0
2015-06-15 11:40:00,104.51,104.6,104.51,104.6,34640.0,83.1013,83.1729,83.1013,83.1729,34640.0
2015-06-15 11:50:00,104.61,104.64,104.49,104.51,23550.0,83.1808,83.2047,83.0854,83.1013,23550.0
2015-06-15 12:00:00,104.51,104.61,104.51,104.59,21796.0,83.1013,83.1808,83.1013,83.1649,21796.0
2015-06-15 12:10:00,104.59,104.6,104.54,104.58,6864.0,83.1649,83.1729,83.1252,83.157,6864.0
2015-06-15 12:20:00,104.59,104.61,104.5,104.53,9743.0,83.1649,83.1808,83.0934,83.1172,9743.0
2015-06-15 12:30:00,104.52,104.56,104.49,104.54,32169.0,83.1093,83.1411,83.0854,83.1252,32169.0
2015-06-15 12:40:00,104.53,104.64,104.53,104.64,6798.0,83.1172,83.2047,83.1172,83.2047,6798.0
2015-06-15 12:50:00,104.64,104.67,104.6,104.62,7420.0,83.2047,83.2285,83.1729,83.1888,7420.0
2015-06-15 13:00:00,104.63,104.65,104.6,104.65,129887.0,83.1967,83.2126,83.1729,83.2126,129887.0
2015-06-15 13:10:00,104.65,104.67,104.62,104.63,16627.0,83.2126,83.2285,83.1888,83.1967,16627.0
2015-06-15 13:20:00,104.63,104.63,104.53,104.54,12683.0,83.1967,83.1967,83.1172,83.1252,12683.0
2015-06-15 13:30:00,104.55,104.55,104.48,104.5,84254.0,83.1331,83.1331,83.0775,83.0934,84254.0
2015-06-15 13:40:00,104.5,104.5,104.41,104.47,798732.0,83.0934,83.0934,83.0218,83.0695,798732.0
2015-06-15 13:50:00,104.47,104.71,104.4,104.5,102848.0,83.0695,83.2604,83.0139,83.0934,102848.0
2015-06-15 14:00:00,104.51,104.56,104.47,104.5,18611.0,83.1013,83.1411,83.0695,83.0934,18611.0
2015-06-15 14:10:00,104.52,104.64,104.51,104.6,168785.0,83.1093,83.2047,83.1013,83.1729,168785.0
2015-06-15 14:20:00,104.59,104.6,104.53,104.56,15688.0,83.1649,83.1729,83.1172,83.1411,15688.0
2015-06-15 14:30:00,104.57,104.58,104.49,104.56,20026.0,83.149,83.157,83.0854,83.1411,20026.0
2015-06-15 14:40:00,104.55,104.59,104.51,104.57,96461.0,83.1331,83.1649,83.1013,83.149,96461.0
2015-06-15 14:50:00,104.56,104.57,104.4,104.43,25703.0,83.1411,83.149,83.0139,83.0377,25703.0
2015-06-15 15:00:00,104.43,104.45,104.37,104.4,48609.0,83.0377,83.0536,82.99,83.0139,48609.0
2015-06-15 15:10:00,104.4,104.43,104.37,104.4,34985.0,83.0139,83.0377,82.99,83.0139,34985.0
2015-06-15 15:20:00,104.4,104.45,104.39,104.45,30723.0,83.0139,83.0536,83.0059,83.0536,30723.0
2015-06-15 15:30:00,104.45,104.48,104.44,104.47,18933.0,83.0536,83.0775,83.0457,83.0695,18933.0
2015-06-15 15:40:00,104.47,104.59,104.46,104.53,36061.0,83.0695,83.1649,83.0616,83.1172,36061.0
2015-06-15 15:50:00,104.53,104.56,104.46,104.51,64873.0,83.1172,83.1411,83.0616,83.1013,64873.0
2015-06-16 09:30:00,104.54,104.7,104.29,104.7,60180.0,83.1252,83.2524,82.9264,83.2524,60180.0
2015-06-16 09:40:00,104.71,104.71,104.61,104.66,4410.0,83.2604,83.2604,83.1808,83.2206,4410.0
2015-06-16 09:50:00,104.65,104.74,104.63,104.67,12359.0,83.2126,83.2842,83.1967,83.2285,12359.0
2015-06-16 10:00:00,104.65,104.72,104.6,104.6,9681.0,83.2126,83.2683,83.1729,83.1729,9681.0
2015-06-16 10:10:00,104.61,104.61,104.42,104.53,10406.0,83.1808,83.1808,83.0298,83.1172,10406.0
2015-06-16 10:20:00,104.51,104.6,104.5,104.54,8817.0,83.1013,83.1729,83.0934,83.1252,8817.0
2015-06-16 10:30:00,104.54,104.61,104.49,104.51,13812.0,83.1252,83.1808,83.0854,83.1013,13812.0
2015-06-16 10:40:00,104.54,104.67,104.54,104.65,10861.0,83.1252,83.2285,83.1252,83.2126,10861.0
2015-06-16 10:50:00,104.65,104.65,104.55,104.6,7763.0,83.2126,83.2126,83.1331,83.1729,7763.0
2015-06-16 11:00:00,104.6,104.68,104.59,104.66,15260.0,83.1729,83.2365,83.1649,83.2206,15260.0
2015-06-16 11:10:00,104.67,104.88,104.67,104.79,19593.0,83.2285,83.3955,83.2285,83.324,19593.0
2015-06-16 11:20:00,104.81,104.82,104.75,104.76,15729.0,83.3399,83.3478,83.2922,83.3001,15729.0
2015-06-16 11:30:00,104.75,104.78,104.74,104.75,21500.0,83.2922,83.316,83.2842,83.2922,21500.0
2015-06-16 11:40:00,104.75,104.81,104.75,104.8,19634.0,83.2922,83.3399,83.2922,83.3319,19634.0
2015-06-16 11:50:00,104.8,104.82,104.76,104.79,13129.0,83.3319,83.3478,83.3001,83.324,13129.0
2015-06-16 12:00:00,104.82,104.82,104.76,104.8,14429.0,83.3478,83.3478,83.3001,83.3319,14429.0
2015-06-16 12:10:00,104.78,104.83,104.78,104.82,5860.0,83.316,83.3558,83.316,83.3478,5860.0
2015-06-16 12:20:00,104.83,104.85,104.82,104.83,4939.0,83.3558,83.3717,83.3478,83.3558,4939.0
2015-06-16 12:30:00,104.85,104.91,104.84,104.9,24600.0,83.3717,83.4194,83.3637,83.4114,24600.0
2015-06-16 12:40:00,104.91,104.93,104.89,104.9,25000.0,83.4194,83.4353,83.4035,83.4114,25000.0
2015-06-16 12:50:00,104.9,104.95,104.9,104.93,7491.0,83.4114,83.4512,83.4114,83.4353,7491.0
2015-06-16 13:00:00,104.95,104.97,104.92,104.92,2954.0,83.4512,83.4671,83.4273,83.4273,2954.0
2015-06-16 13:10:00,104.92,104.97,104.91,104.92,17533.0,83.4273,83.4671,83.4194,83.4273,17533.0
2015-06-16 13:20:00,104.93,105.01,104.93,104.99,13129.0,83.4353,83.4989,83.4353,83.483,13129.0
2015-06-16 13:30:00,105.0,105.05,104.99,104.99,9897.0,83.4909,83.5307,83.483,83.483,9897.0
2015-06-16 13:40:00,105.01,105.05,104.98,105.0,12673.0,83.4989,83.5307,83.475,83.4909,12673.0
2015-06-16 13:50:00,104.99,105.03,104.98,105.01,5192.0,83.483,83.5148,83.475,83.4989,5192.0
2015-06-16 14:00:00,105.03,105.12,105.02,105.1,18022.0,83.5148,83.5864,83.5068,83.5705,18022.0
2015-06-16 14:10:00,105.11,105.11,105.08,105.09,19452.0,83.5784,83.5784,83.5546,83.5625,19452.0
2015-06-16 14:20:00,105.09,105.1,105.05,105.06,12810.0,83.5625,83.5705,83.5307,83.5387,12810.0
2015-06-16 14:30:00,105.05,105.1,105.04,105.05,11270.0,83.5307,83.5705,83.5228,83.5307,11270.0
2015-06-16 14:40:00,105.04,105.05,105.01,105.05,54768.0,83.5228,83.5307,83.4989,83.5307,54768.0
2015-06-16 14:50:00,105.05,105.08,105.05,105.07,13088.0,83.5307,83.5546,83.5307,83.5466,13088.0
2015-06-16 15:00:00,105.06,105.1,105.04,105.05,11627.0,83.5387,83.5705,83.5228,83.5307,11627.0
2015-06-16 15:10:00,105.06,105.09,105.02,105.04,8262.0,83.5387,83.5625,83.5068,83.5228,8262.0
2015-06-16 15:20:00,105.05,105.07,105.03,105.05,9693.0,83.5307,83.5466,83.5148,83.5307,9693.0
2015-06-16 15:30:00,105.07,105.11,105.06,105.1,10302.0,83.5466,83.5784,83.5387,83.5705,10302.0
2015-06-16 15:40:00,105.11,105.12,105.03,105.09,72994.0,83.5784,83.5864,83.5148,83.5625,72994.0
2015-06-16 15:50:00,105.08,105.1,105.03,105.08,69526.0,83.5546,83.5705,83.5148,83.5546,69526.0
2015-06-17 09:30:00,105.25,105.48,105.25,105.39,16817.0,83.6897,83.8726,83.6897,83.8011,16817.0
2015-06-17 09:40:00,105.39,105.43,105.34,105.4,34493.0,83.8011,83.8329,83.7613,83.809,34493.0
2015-06-17 09:50:00,105.42,105.42,105.28,105.32,11810.0,83.8249,83.8249,83.7136,83.7454,11810.0
2015-06-17 10:00:00,105.33,105.36,105.29,105.32,31057.0,83.7533,83.7772,83.7215,83.7454,31057.0
2015-06-17 10:10:00,105.31,105.32,105.23,105.25,8428.0,83.7374,83.7454,83.6738,83.6897,8428.0
2015-06-17 10:20:00,105.25,105.28,105.2,105.26,11033.0,83.6897,83.7136,83.65,83.6977,11033.0
2015-06-17 10:30:00,105.25,105.29,105.21,105.23,18378.0,83.6897,83.7215,83.6579,83.6738,18378.0
2015-06-17 10:40:00,105.24,105.27,105.2,105.26,13581.0,83.6818,83.7056,83.65,83.6977,13581.0
2015-06-17 10:50:00,105.27,105.3,105.19,105.27,12648.0,83.7056,83.7295,83.642,83.7056,12648.0
2015-06-17 11:00:00,105.29,105.29,105.24,105.26,4705.0,83.7215,83.7215,83.6818,83.6977,4705.0
2015-06-17 11:10:00,105.27,105.29,105.23,105.23,21024.0,83.7056,83.7215,83.6738,83.6738,21024.0
2015-06-17 11:20:00,105.23,105.25,105.09,105.11,33314.0,83.6738,83.6897,83.5625,83.5784,33314.0
2015-06-17 11:30:00,105.09,105.12,105.08,105.09,26291.0,83.5625,83.5864,83.5546,83.5625,26291.0
2015-06-17 11:40:00,105.08,105.09,105.02,105.08,12455.0,83.5546,83.5625,83.5068,83.5546,12455.0
2015-06-17 11:50:00,105.1,105.15,105.09,105.11,4071.0,83.5705,83.6102,83.5625,83.5784,4071.0
2015-06-17 12:00:00,105.09,105.11,104.97,105.02,12987.0,83.5625,83.5784,83.4671,83.5068,12987.0
2015-06-17 12:10:00,105.01,105.01,104.9,104.9,5556.0,83.4989,83.4989,83.4114,83.4114,5556.0
2015-06-17 12:20:00,104.89,104.97,104.89,104.97,4099.0,83.4035,83.4671,83.4035,83.4671,4099.0
2015-06-17 12:30:00,104.95,104.97,104.94,104.95,5019.0,83.4512,83.4671,83.4432,83.4512,5019.0
2015-06-17 12:40:00,104.94,104.98,104.83,104.84,30219.0,83.4432,83.475,83.3558,83.3637,30219.0
2015-06-17 12:50:00,104.85,104.85,104.72,104.78,10477.0,83.3717,83.3717,83.2683,83.316,10477.0
2015-06-17 13:00:00,104.78,104.8,104.74,104.76,13546.0,83.316,83.3319,83.2842,83.3001,13546.0
2015-06-17 13:10:00,104.77,104.8,104.76,104.78,10588.0,83.3081,83.3319,83.3001,83.316,10588.0
2015-06-17 13:20:00,104.79,104.81,104.78,104.78,15670.0,83.324,83.3399,83.316,83.316,15670.0
2015-06-17 13:30:00,104.77,104.83,104.76,104.82,10093.0,83.3081,83.3558,83.3001,83.3478,10093.0
2015-06-17 13:40:00,104.83,104.83,104.76,104.79,12909.0,83.3558,83.3558,83.3001,83.324,12909.0
2015-06-17 13:50:00,104.79,104.96,104.79,104.91,16333.0,83.324,83.4591,83.324,83.4194,16333.0
2015-06-17 14:00:00,104.92,105.35,104.71,105.34,35928.0,83.4273,83.7692,83.2604,83.7613,35928.0
2015-06-17 14:10:00,105.27,105.34,105.12,105.13,23920.0,83.7056,83.7613,83.5864,83.5943,23920.0
2015-06-17 14:20:00,105.12,105.14,104.94,104.99,25932.0,83.5864,83.6023,83.4432,83.483,25932.0
2015-06-17 14:30:00,104.96,105.28,104.95,105.28,64110.0,83.4591,83.7136,83.4512,83.7136,64110.0
2015-06-17 14:40:00,105.28,105.55,105.27,105.48,49879.0,83.7136,83.9283,83.7056,83.8726,49879.0
2015-06-17 14:50:00,105.47,105.51,105.39,105.41,24626.0,83.8647,83.8965,83.8011,83.817,24626.0
2015-06-17 15:00:00,105.42,105.44,105.24,105.24,44768.0,83.8249,83.8408,83.6818,83.6818,44768.0
2015-06-17 15:10:00,105.24,105.42,105.23,105.38,22202.0,83.6818,83.8249,83.6738,83.7931,22202.0
2015-06-17 15:20:00,105.35,105.44,105.35,105.36,26376.0,83.7692,83.8408,83.7692,83.7772,26376.0
2015-06-17 15:30:00,105.36,105.41,105.26,105.31,33794.0,83.7772,83.817,83.6977,83.7374,33794.0
2015-06-17 15:40:00,105.27,105.29,105.16,105.2,28741.0,83.7056,83.7215,83.6182,83.65,28741.0
2015-06-17 15:50:00,105.21,105.27,105.19,105.21,55884.0,83.6579,83.7056,83.642,83.6579,55884.0
2015-06-18 09:30:00,105.46,105.77,105.46,105.56,34058.0,83.8567,84.1032,83.8567,83.9362,34058.0
2015-06-18 09:40:00,105.6,105.8,105.57,105.78,21311.0,83.968,84.1271,83.9442,84.1112,21311.0
2015-06-18 09:50:00,105.77,105.78,105.65,105.71,12795.0,84.1032,84.1112,84.0078,84.0555,12795.0
2015-06-18 10:00:00,105.72,105.97,105.71,105.93,25372.0,84.0635,84.2622,84.0555,84.2304,25372.0
2015-06-18 10:10:00,105.94,105.94,105.89,105.92,35587.0,84.2384,84.2384,84.1986,84.2225,35587.0
2015-06-18 10:20:00,105.92,105.95,105.88,105.9,59418.0,84.2225,84.2463,84.1907,84.2066,59418.0
2015-06-18 10:30:00,105.9,105.95,105.84,105.88,12877.0,84.2066,84.2463,84.1589,84.1907,12877.0
2015-06-18 10:40:00,105.89,106.02,105.87,105.99,29226.0,84.1986,84.302,84.1827,84.2781,29226.0
2015-06-18 10:50:00,106.01,106.04,105.99,106.02,10737.0,84.294,84.3179,84.2781,84.302,10737.0
2015-06-18 11:00:00,106.03,106.17,106.02,106.14,14202.0,84.31,84.4213,84.302,84.3974,14202.0
2015-06-18 11:10:00,106.13,106.14,106.06,106.08,24990.0,84.3895,84.3974,84.3338,84.3497,24990.0
2015-06-18 11:20:00,106.07,106.1,106.07,106.1,11336.0,84.3418,84.3656,84.3418,84.3656,11336.0
2015-06-18 11:30:00,106.12,106.17,106.11,106.14,8497.0,84.3815,84.4213,84.3736,84.3974,8497.0
2015-06-18 11:40:00,106.14,106.19,106.12,106.12,26350.0,84.3974,84.4372,84.3815,84.3815,26350.0
2015-06-18 11:50:00,106.12,106.13,106.08,106.09,12236.0,84.3815,84.3895,84.3497,84.3577,12236.0
2015-06-18 12:00:00,106.1,106.13,106.08,106.1,24856.0,84.3656,84.3895,84.3497,84.3656,24856.0
2015-06-18 12:10:00,106.1,106.12,106.08,106.08,10514.0,84.3656,84.3815,84.3497,84.3497,10514.0
2015-06-18 12:20:00,106.08,106.29,106.07,106.22,17206.0,84.3497,84.5167,84.3418,84.461,17206.0
2015-06-18 12:30:00,106.26,106.42,106.24,106.27,33699.0,84.4928,84.6201,84.4769,84.5008,33699.0
2015-06-18 12:40:00,106.31,106.31,106.23,106.23,12383.0,84.5326,84.5326,84.469,84.469,12383.0
2015-06-18 12:50:00,106.24,106.25,106.17,106.18,14285.0,84.4769,84.4849,84.4213,84.4292,14285.0
2015-06-18 13:00:00,106.16,106.21,106.11,106.12,10404.0,84.4133,84.4531,84.3736,84.3815,10404.0
2015-06-18 13:10:00,106.11,106.16,106.05,106.05,20422.0,84.3736,84.4133,84.3259,84.3259,20422.0
2015-06-18 13:20:00,106.08,106.09,105.97,106.05,21268.0,84.3497,84.3577,84.2622,84.3259,21268.0
2015-06-18 13:30:00,106.04,106.08,106.01,106.05,11271.0,84.3179,84.3497,84.294,84.3259,11271.0
2015-06-18 13:40:00,106.06,106.11,106.06,106.08,12945.0,84.3338,84.3736,84.3338,84.3497,12945.0
2015-06-18 13:50:00,106.07,106.1,106.04,106.05,18992.0,84.3418,84.3656,84.3179,84.3259,18992.0
2015-06-18 14:00:00,106.05,106.12,106.03,106.09,9553.0,84.3259,84.3815,84.31,84.3577,9553.0
2015-06-18 14:10:00,106.08,106.09,106.07,106.09,10788.0,84.3497,84.3577,84.3418,84.3577,10788.0
2015-06-18 14:20:00,106.08,106.18,106.08,106.14,1594854.0,84.3497,84.4292,84.3497,84.3974,1594854.0
2015-06-18 14:30:00,106.15,106.2,106.13,106.2,88290.0,84.4054,84.4451,84.3895,84.4451,88290.0
2015-06-18 14:40:00,106.2,106.21,106.18,106.2,136623.0,84.4451,84.4531,84.4292,84.4451,136623.0
2015-06-18 14:50:00,106.2,106.24,106.19,106.22,74025.0,84.4451,84.4769,84.4372,84.461,74025.0
2015-06-18 15:00:00,106.22,106.23,106.14,106.16,25060.0,84.461,84.469,84.3974,84.4133,25060.0
2015-06-18 15:10:00,106.15,106.17,106.13,106.16,30138.0,84.4054,84.4213,84.3895,84.4133,30138.0
2015-06-18 15:20:00,106.17,106.27,106.15,106.26,38050.0,84.4213,84.5008,84.4054,84.4928,38050.0
2015-06-18 15:30:00,106.28,106.3,106.18,106.18,27767.0,84.5087,84.5246,84.4292,84.4292,27767.0
2015-06-18 15:40:00,106.19,106.27,106.15,106.15,38695.0,84.4372,84.5008,84.4054,84.4054,38695.0
2015-06-18 15:50:00,106.15,106.16,106.08,106.12,29813.0,84.4054,84.4133,84.3497,84.3815,29813.0
2015-06-19 09:30:00,106.09,106.09,105.85,105.87,45297.0,84.3577,84.3577,84.1668,84.1827,45297.0
2015-06-19 09:40:00,105.87,105.94,105.84,105.85,10729.0,84.1827,84.2384,84.1589,84.1668,10729.0
2015-06-19 09:50:00,105.84,105.97,105.84,105.96,8641.0,84.1589,84.2622,84.1589,84.2543,8641.0
2015-06-19 10:00:00,105.96,106.06,105.96,106.02,45390.0,84.2543,84.3338,84.2543,84.302,45390.0
2015-06-19 10:10:00,106.01,106.04,105.96,105.99,12966.0,84.294,84.3179,84.2543,84.2781,12966.0
2015-06-19 10:20:00,105.98,106.04,105.96,106.0,14295.0,84.2702,84.3179,84.2543,84.2861,14295.0
2015-06-19 10:30:00,106.0,106.04,105.92,105.92,16985.0,84.2861,84.3179,84.2225,84.2225,16985.0
2015-06-19 10:40:00,105.93,106.0,105.92,106.0,12086.0,84.2304,84.2861,84.2225,84.2861,12086.0
2015-06-19 10:50:00,106.01,106.03,105.96,106.0,16166.0,84.294,84.31,84.2543,84.2861,16166.0
2015-06-19 11:00:00,106.0,106.0,105.92,105.95,22094.0,84.2861,84.2861,84.2225,84.2463,22094.0
2015-06-19 11:10:00,105.95,105.98,105.93,105.97,9181.0,84.2463,84.2702,84.2304,84.2622,9181.0
2015-06-19 11:20:00,105.97,105.98,105.91,105.91,17805.0,84.2622,84.2702,84.2145,84.2145,17805.0
2015-06-19 11:30:00,105.93,105.94,105.88,105.89,18262.0,84.2304,84.2384,84.1907,84.1986,18262.0
2015-06-19 11:40:00,105.88,105.88,105.77,105.81,8119.0,84.1907,84.1907,84.1032,84.135,8119.0
2015-06-19 11:50:00,105.8,105.81,105.77,105.8,4197.0,84.1271,84.135,84.1032,84.1271,4197.0
2015-06-19 12:00:00,105.8,105.8,105.74,105.76,18611.0,84.1271,84.1271,84.0794,84.0953,18611.0
2015-06-19 12:10:00,105.76,105.8,105.76,105.8,9052.0,84.0953,84.1271,84.0953,84.1271,9052.0
2015-06-19 12:20:00,105.79,105.79,105.74,105.75,8015.0,84.1191,84.1191,84.0794,84.0873,8015.0
2015-06-19 12:30:00,105.75,105.81,105.73,105.77,7055.0,84.0873,84.135,84.0714,84.1032,7055.0
2015-06-19 12:40:00,105.78,105.81,105.78,105.8,15209.0,84.1112,84.135,84.1112,84.1271,15209.0
2015-06-19 12:50:00,105.81,105.81,105.77,105.79,11830.0,84.135,84.135,84.1032,84.1191,11830.0
2015-06-19 13:00:00,105.79,105.79,105.73,105.74,10373.0,84.1191,84.1191,84.0714,84.0794,10373.0
2015-06-19 13:10:00,105.74,105.78,105.72,105.78,14126.0,84.0794,84.1112,84.0635,84.1112,14126.0
2015-06-19 13:20:00,105.77,105.8,105.76,105.77,9896.0,84.1032,84.1271,84.0953,84.1032,9896.0
2015-06-19 13:30:00,105.78,105.86,105.77,105.86,18786.0,84.1112,84.1748,84.1032,84.1748,18786.0
2015-06-19 13:40:00,105.85,105.86,105.83,105.85,9614.0,84.1668,84.1748,84.1509,84.1668,9614.0
2015-06-19 13:50:00,105.85,105.86,105.81,105.81,15016.0,84.1668,84.1748,84.135,84.135,15016.0
2015-06-19 14:00:00,105.82,105.82,105.77,105.78,25176.0,84.143,84.143,84.1032,84.1112,25176.0
2015-06-19 14:10:00,105.78,105.78,105.74,105.76,18848.0,84.1112,84.1112,84.0794,84.0953,18848.0
2015-06-19 14:20:00,105.76,105.76,105.62,105.67,44162.0,84.0953,84.0953,83.9839,84.0237,44162.0
2015-06-19 14:30:00,105.66,105.67,105.62,105.66,20681.0,84.0157,84.0237,83.9839,84.0157,20681.0
2015-06-19 14:40:00,105.66,105.66,105.62,105.64,34865.0,84.0157,84.0157,83.9839,83.9998,34865.0
2015-06-19 14:50:00,105.64,105.64,105.57,105.61,18281.0,83.9998,83.9998,83.9442,83.976,18281.0
2015-06-19 15:00:00,105.62,105.62,105.58,105.6,16260.0,83.9839,83.9839,83.9521,83.968,16260.0
2015-06-19 15:10:00,105.61,105.62,105.53,105.56,20900.0,83.976,83.9839,83.9124,83.9362,20900.0
2015-06-19 15:20:00,105.56,105.59,105.56,105.57,15838.0,83.9362,83.9601,83.9362,83.9442,15838.0
2015-06-19 15:30:00,105.56,105.65,105.54,105.62,28818.0,83.9362,84.0078,83.9203,83.9839,28818.0
2015-06-19 15:40:00,105.63,105.72,105.62,105.7,25321.0,83.9919,84.0635,83.9839,84.0476,25321.0
2015-06-19 15:50:00,105.7,105.71,105.46,105.46,50013.0,84.0476,84.0555,83.8567,83.8567,50013.0
2015-06-22 09:30:00,106.16,106.21,105.99,106.0,28697.0,84.4133,84.4531,84.2781,84.2861,28697.0
2015-06-22 09:40:00,106.06,106.13,106.03,106.12,16187.0,84.3338,84.3895,84.31,84.3815,16187.0
2015-06-22 09:50:00,106.11,106.18,106.1,106.18,48802.0,84.3736,84.4292,84.3656,84.4292,48802.0
2015-06-22 10:00:00,106.18,106.26,106.12,106.24,70142.0,84.4292,84.4928,84.3815,84.4769,70142.0
2015-06-22 10:10:00,106.23,106.25,106.21,106.22,64219.0,84.469,84.4849,84.4531,84.461,64219.0
2015-06-22 10:20:00,106.22,106.23,106.17,106.2,55308.0,84.461,84.469,84.4213,84.4451,55308.0
2015-06-22 10:30:00,106.2,106.26,106.2,106.25,38579.0,84.4451,84.4928,84.4451,84.4849,38579.0
2015-06-22 10:40:00,106.26,106.37,106.26,106.3,36778.0,84.4928,84.5803,84.4928,84.5246,36778.0
2015-06-22 10:50:00,106.28,106.32,106.24,106.31,5622.0,84.5087,84.5405,84.4769,84.5326,5622.0
2015-06-22 11:00:00,106.32,106.36,106.24,106.33,36561.0,84.5405,84.5724,84.4769,84.5485,36561.0
2015-06-22 11:10:00,106.33,106.37,106.33,106.34,14751.0,84.5485,84.5803,84.5485,84.5564,14751.0
2015-06-22 11:20:00,106.34,106.4,106.33,106.35,40438.0,84.5564,84.6042,84.5485,84.5644,40438.0
2015-06-22 11:30:00,106.35,106.37,106.29,106.29,25049.0,84.5644,84.5803,84.5167,84.5167,25049.0
2015-06-22 11:40:00,106.28,106.28,106.23,106.27,14251.0,84.5087,84.5087,84.469,84.5008,14251.0
2015-06-22 11:50:00,106.27,106.28,106.18,106.18,19738.0,84.5008,84.5087,84.4292,84.4292,19738.0
2015-06-22 12:00:00,106.18,106.19,106.14,106.14,45269.0,84.4292,84.4372,84.3974,84.3974,45269.0
2015-06-22 12:10:00,106.12,106.16,106.09,106.12,53320.0,84.3815,84.4133,84.3577,84.3815,53320.0
2015-06-22 12:20:00,106.11,106.11,105.96,106.0,19655.0,84.3736,84.3736,84.2543,84.2861,19655.0
2015-06-22 12:30:00,106.0,106.08,106.0,106.08,10282.0,84.2861,84.3497,84.2861,84.3497,10282.0
2015-06-22 12:40:00,106.07,106.09,106.04,106.08,12621.0,84.3418,84.3577,84.3179,84.3497,12621.0
2015-06-22 12:50:00,106.07,106.11,106.06,106.1,18733.0,84.3418,84.3736,84.3338,84.3656,18733.0
2015-06-22 13:00:00,106.09,106.12,106.07,106.07,11995.0,84.3577,84.3815,84.3418,84.3418,11995.0
2015-06-22 13:10:00,106.06,106.08,106.02,106.03,15911.0,84.3338,84.3497,84.302,84.31,15911.0
2015-06-22 13:20:00,106.03,106.06,105.99,105.99,5115.0,84.31,84.3338,84.2781,84.2781,5115.0
2015-06-22 13:30:00,105.99,106.03,105.97,105.99,19266.0,84.2781,84.31,84.2622,84.2781,19266.0
2015-06-22 13:40:00,106.0,106.05,105.98,106.03,6621.0,84.2861,84.3259,84.2702,84.31,6621.0
2015-06-22 13:50:00,106.03,106.06,106.01,106.06,9614.0,84.31,84.3338,84.294,84.3338,9614.0
2015-06-22 14:00:00,106.06,106.09,106.03,106.09,3460.0,84.3338,84.3577,84.31,84.3577,3460.0
2015-06-22 14:10:00,106.07,106.07,106.04,106.05,27150.0,84.3418,84.3418,84.3179,84.3259,27150.0
2015-06-22 14:20:00,106.05,106.07,106.02,106.03,15568.0,84.3259,84.3418,84.302,84.31,15568.0
2015-06-22 14:30:00,106.02,106.1,106.0,106.09,64310.0,84.302,84.3656,84.2861,84.3577,64310.0
2015-06-22 14:40:00,106.08,106.09,106.05,106.06,15522.0,84.3497,84.3577,84.3259,84.3338,15522.0
2015-06-22 14:50:00,106.07,106.15,106.06,106.11,21895.0,84.3418,84.4054,84.3338,84.3736,21895.0
2015-06-22 15:00:00,106.12,106.12,106.07,106.1,34299.0,84.3815,84.3815,84.3418,84.3656,34299.0
2015-06-22 15:10:00,106.12,106.12,106.05,106.07,127852.0,84.3815,84.3815,84.3259,84.3418,127852.0
2015-06-22 15:20:00,106.08,106.12,106.07,106.08,30315.0,84.3497,84.3815,84.3418,84.3497,30315.0
2015-06-22 15:30:00,106.08,106.1,106.02,106.02,28836.0,84.3497,84.3656,84.302,84.302,28836.0
2015-06-22 15:40:00,106.04,106.08,106.01,106.04,53979.0,84.3179,84.3497,84.294,84.3179,53979.0
2015-06-22 15:50:00,106.04,106.04,105.97,106.0,50858.0,84.3179,84.3179,84.2622,84.2861,50858.0
2015-06-23 09:30:00,106.22,106.28,106.17,106.22,30581.0,84.461,84.5087,84.4213,84.461,30581.0
2015-06-23 09:40:00,106.2,106.25,106.18,106.23,9126.0,84.4451,84.4849,84.4292,84.469,9126.0
2015-06-23 09:50:00,106.25,106.28,106.22,106.28,8665.0,84.4849,84.5087,84.461,84.5087,8665.0
2015-06-23 10:00:00,106.27,106.33,106.24,106.26,15576.0,84.5008,84.5485,84.4769,84.4928,15576.0
2015-06-23 10:10:00,106.27,106.3,106.13,106.13,17738.0,84.5008,84.5246,84.3895,84.3895,17738.0
2015-06-23 10:20:00,106.12,106.18,106.1,106.13,15077.0,84.3815,84.4292,84.3656,84.3895,15077.0
2015-06-23 10:30:00,106.12,106.2,106.12,106.12,49103.0,84.3815,84.4451,84.3815,84.3815,49103.0
2015-06-23 10:40:00,106.1,106.1,106.02,106.08,34960.0,84.3656,84.3656,84.302,84.3497,34960.0
2015-06-23 10:50:00,106.08,106.08,106.01,106.06,33100.0,84.3497,84.3497,84.294,84.3338,33100.0
2015-06-23 11:00:00,106.06,106.14,106.03,106.12,40013.0,84.3338,84.3974,84.31,84.3815,40013.0
2015-06-23 11:10:00,106.12,106.13,106.03,106.1,39523.0,84.3815,84.3895,84.31,84.3656,39523.0
2015-06-23 11:20:00,106.12,106.12,105.99,106.0,26470.0,84.3815,84.3815,84.2781,84.2861,26470.0
2015-06-23 11:30:00,105.99,106.1,105.97,106.04,34889.0,84.2781,84.3656,84.2622,84.3179,34889.0
2015-06-23 11:40:00,106.04,106.08,106.02,106.07,26110.0,84.3179,84.3497,84.302,84.3418,26110.0
2015-06-23 11:50:00,106.09,106.09,106.04,106.04,17562.0,84.3577,84.3577,84.3179,84.3179,17562.0
2015-06-23 12:00:00,106.04,106.04,105.91,105.93,26681.0,84.3179,84.3179,84.2145,84.2304,26681.0
2015-06-23 12:10:00,105.93,106.0,105.93,105.98,19731.0,84.2304,84.2861,84.2304,84.2702,19731.0
2015-06-23 12:20:00,105.98,106.0,105.94,106.0,21929.0,84.2702,84.2861,84.2384,84.2861,21929.0
2015-06-23 12:30:00,105.99,106.02,105.98,106.0,30787.0,84.2781,84.302,84.2702,84.2861,30787.0
2015-06-23 12:40:00,106.0,106.02,105.98,106.01,25562.0,84.2861,84.302,84.2702,84.294,25562.0
2015-06-23 12:50:00,106.01,106.01,105.95,105.96,29008.0,84.294,84.294,84.2463,84.2543,29008.0
2015-06-23 13:00:00,105.97,105.99,105.93,105.96,16449.0,84.2622,84.2781,84.2304,84.2543,16449.0
2015-06-23 13:10:00,105.97,106.04,105.96,106.04,25758.0,84.2622,84.3179,84.2543,84.3179,25758.0
2015-06-23 13:20:00,106.04,106.04,106.01,106.01,40504.0,84.3179,84.3179,84.294,84.294,40504.0
2015-06-23 13:30:00,106.0,106.03,105.99,106.02,24289.0,84.2861,84.31,84.2781,84.302,24289.0
2015-06-23 13:40:00,106.03,106.09,106.02,106.08,40199.0,84.31,84.3577,84.302,84.3497,40199.0
2015-06-23 13:50:00,106.07,106.09,106.07,106.08,14189.0,84.3418,84.3577,84.3418,84.3497,14189.0
2015-06-23 14:00:00,106.08,106.09,106.05,106.06,43116.0,84.3497,84.3577,84.3259,84.3338,43116.0
2015-06-23 14:10:00,106.06,106.11,106.05,106.1,17467.0,84.3338,84.3736,84.3259,84.3656,17467.0
2015-06-23 14:20:00,106.1,106.11,106.09,106.09,24895.0,84.3656,84.3736,84.3577,84.3577,24895.0
2015-06-23 14:30:00,106.1,106.18,106.05,106.15,163130.0,84.3656,84.4292,84.3259,84.4054,163130.0
2015-06-23 14:40:00,106.15,106.19,106.15,106.16,47418.0,84.4054,84.4372,84.4054,84.4133,47418.0
2015-06-23 14:50:00,106.16,106.18,106.15,106.17,50406.0,84.4133,84.4292,84.4054,84.4213,50406.0
2015-06-23 15:00:00,106.17,106.18,106.11,106.12,43750.0,84.4213,84.4292,84.3736,84.3815,43750.0
2015-06-23 15:10:00,106.12,106.14,106.1,106.13,39643.0,84.3815,84.3974,84.3656,84.3895,39643.0
2015-06-23 15:20:00,106.13,106.15,106.11,106.15,27331.0,84.3895,84.4054,84.3736,84.4054,27331.0
2015-06-23 15:30:00,106.15,106.2,106.12,106.14,58432.0,84.4054,84.4451,84.3815,84.3974,58432.0
2015-06-23 15:40:00,106.15,106.18,106.13,106.16,36986.0,84.4054,84.4292,84.3895,84.4133,36986.0
2015-06-23 15:50:00,106.16,106.18,106.15,106.15,102727.0,84.4133,84.4292,84.4054,84.4054,102727.0
2015-06-24 09:30:00,106.0,106.07,105.72,106.01,20652.0,84.2861,84.3418,84.0635,84.294,20652.0
2015-06-24 09:40:00,106.0,106.01,105.91,105.91,2320.0,84.2861,84.294,84.2145,84.2145,2320.0
2015-06-24 09:50:00,105.94,105.94,105.87,105.92,7056.0,84.2384,84.2384,84.1827,84.2225,7056.0
2015-06-24 10:00:00,105.93,105.94,105.87,105.93,6482.0,84.2304,84.2384,84.1827,84.2304,6482.0
2015-06-24 10:10:00,105.91,105.97,105.9,105.9,16220.0,84.2145,84.2622,84.2066,84.2066,16220.0
2015-06-24 10:20:00,105.92,106.06,105.89,106.06,9181.0,84.2225,84.3338,84.1986,84.3338,9181.0
2015-06-24 10:30:00,106.06,106.11,105.98,106.0,27673.0,84.3338,84.3736,84.2702,84.2861,27673.0
2015-06-24 10:40:00,106.01,106.02,105.96,105.96,19412.0,84.294,84.302,84.2543,84.2543,19412.0
2015-06-24 10:50:00,105.97,105.97,105.91,105.94,25536.0,84.2622,84.2622,84.2145,84.2384,25536.0
2015-06-24 11:00:00,105.94,105.94,105.84,105.85,13952.0,84.2384,84.2384,84.1589,84.1668,13952.0
2015-06-24 11:10:00,105.85,105.85,105.75,105.79,9471.0,84.1668,84.1668,84.0873,84.1191,9471.0
2015-06-24 11:20:00,105.79,105.81,105.76,105.81,5720.0,84.1191,84.135,84.0953,84.135,5720.0
2015-06-24 11:30:00,105.81,105.81,105.74,105.74,6120.0,84.135,84.135,84.0794,84.0794,6120.0
2015-06-24 11:40:00,105.74,105.83,105.7,105.77,7822.0,84.0794,84.1509,84.0476,84.1032,7822.0
2015-06-24 11:50:00,105.77,105.79,105.7,105.73,16028.0,84.1032,84.1191,84.0476,84.0714,16028.0
2015-06-24 12:00:00,105.7,105.71,105.62,105.65,10277.0,84.0476,84.0555,83.9839,84.0078,10277.0
2015-06-24 12:10:00,105.61,105.72,105.59,105.71,25655.0,83.976,84.0635,83.9601,84.0555,25655.0
2015-06-24 12:20:00,105.68,105.69,105.63,105.63,4687.0,84.0316,84.0396,83.9919,83.9919,4687.0
2015-06-24 12:30:00,105.61,105.67,105.59,105.67,6653.0,83.976,84.0237,83.9601,84.0237,6653.0
2015-06-24 12:40:00,105.66,105.66,105.57,105.58,10769.0,84.0157,84.0157,83.9442,83.9521,10769.0
2015-06-24 12:50:00,105.58,105.58,105.52,105.56,6817.0,83.9521,83.9521,83.9044,83.9362,6817.0
2015-06-24 13:00:00,105.56,105.61,105.55,105.6,3149.0,83.9362,83.976,83.9283,83.968,3149.0
2015-06-24 13:10:00,105.6,105.6,105.53,105.53,10094.0,83.968,83.968,83.9124,83.9124,10094.0
2015-06-24 13:20:00,105.54,105.56,105.39,105.41,50164.0,83.9203,83.9362,83.8011,83.817,50164.0
2015-06-24 13:30:00,105.41,105.44,105.39,105.41,13017.0,83.817,83.8408,83.8011,83.817,13017.0
2015-06-24 13:40:00,105.39,105.44,105.36,105.43,12716.0,83.8011,83.8408,83.7772,83.8329,12716.0
2015-06-24 13:50:00,105.42,105.47,105.4,105.47,9322.0,83.8249,83.8647,83.809,83.8647,9322.0
2015-06-24 14:00:00,105.47,105.49,105.43,105.45,17074.0,83.8647,83.8806,83.8329,83.8488,17074.0
2015-06-24 14:10:00,105.44,105.45,105.37,105.37,14289.0,83.8408,83.8488,83.7852,83.7852,14289.0
2015-06-24 14:20:00,105.37,105.41,105.36,105.4,9920.0,83.7852,83.817,83.7772,83.809,9920.0
2015-06-24 14:30:00,105.4,105.49,105.39,105.47,12769.0,83.809,83.8806,83.8011,83.8647,12769.0
2015-06-24 14:40:00,105.46,105.47,105.44,105.46,23848.0,83.8567,83.8647,83.8408,83.8567,23848.0
2015-06-24 14:50:00,105.47,105.55,105.46,105.5,9749.0,83.8647,83.9283,83.8567,83.8885,9749.0
2015-06-24 15:00:00,105.5,105.5,105.42,105.43,28961.0,83.8885,83.8885,83.8249,83.8329,28961.0
2015-06-24 15:10:00,105.41,105.45,105.4,105.44,30836.0,83.817,83.8488,83.809,83.8408,30836.0
2015-06-24 15:20:00,105.45,105.54,105.43,105.52,20817.0,83.8488,83.9203,83.8329,83.9044,20817.0
2015-06-24 15:30:00,105.53,105.54,105.45,105.45,37658.0,83.9124,83.9203,83.8488,83.8488,37658.0
2015-06-24 15:40:00,105.46,105.49,105.39,105.39,43247.0,83.8567,83.8806,83.8011,83.8011,43247.0
2015-06-24 15:50:00,105.38,105.41,105.32,105.35,97596.0,83.7931,83.817,83.7454,83.7692,97596.0
2015-06-25 09:30:00,105.69,105.69,105.36,105.38,24759.0,84.0396,84.0396,83.7772,83.7931,24759.0
2015-06-25 09:40:00,105.3,105.34,105.17,105.31,10844.0,83.7295,83.7613,83.6261,83.7374,10844.0
2015-06-25 09:50:00,105.4,105.44,105.36,105.38,7084.0,83.809,83.8408,83.7772,83.7931,7084.0
2015-06-25 10:00:00,105.4,105.43,105.33,105.41,23346.0,83.809,83.8329,83.7533,83.817,23346.0
2015-06-25 10:10:00,105.4,105.55,105.4,105.51,9956.0,83.809,83.9283,83.809,83.8965,9956.0
2015-06-25 10:20:00,105.52,105.54,105.51,105.54,6340.0,83.9044,83.9203,83.8965,83.9203,6340.0
2015-06-25 10:30:00,105.51,105.51,105.39,105.4,7449.0,83.8965,83.8965,83.8011,83.809,7449.0
2015-06-25 10:40:00,105.42,105.43,105.37,105.42,20593.0,83.8249,83.8329,83.7852,83.8249,20593.0
2015-06-25 10:50:00,105.42,105.5,105.42,105.5,8157.0,83.8249,83.8885,83.8249,83.8885,8157.0
2015-06-25 11:00:00,105.51,105.59,105.48,105.58,5966.0,83.8965,83.9601,83.8726,83.9521,5966.0
2015-06-25 11:10:00,105.58,105.62,105.52,105.53,5057.0,83.9521,83.9839,83.9044,83.9124,5057.0
2015-06-25 11:20:00,105.51,105.52,105.49,105.51,26268.0,83.8965,83.9044,83.8806,83.8965,26268.0
2015-06-25 11:30:00,105.5,105.54,105.48,105.5,8403.0,83.8885,83.9203,83.8726,83.8885,8403.0
2015-06-25 11:40:00,105.46,105.46,105.43,105.43,9785.0,83.8567,83.8567,83.8329,83.8329,9785.0
2015-06-25 11:50:00,105.44,105.54,105.44,105.5,24429.0,83.8408,83.9203,83.8408,83.8885,24429.0
2015-06-25 12:00:00,105.51,105.52,105.44,105.45,23042.0,83.8965,83.9044,83.8408,83.8488,23042.0
2015-06-25 12:10:00,105.43,105.43,105.37,105.39,11150.0,83.8329,83.8329,83.7852,83.8011,11150.0
2015-06-25 12:20:00,105.39,105.4,105.31,105.31,4423.0,83.8011,83.809,83.7374,83.7374,4423.0
2015-06-25 12:30:00,105.3,105.36,105.3,105.31,6472.0,83.7295,83.7772,83.7295,83.7374,6472.0
2015-06-25 12:40:00,105.31,105.31,105.27,105.31,7496.0,83.7374,83.7374,83.7056,83.7374,7496.0
2015-06-25 12:50:00,105.32,105.33,105.3,105.31,20033.0,83.7454,83.7533,83.7295,83.7374,20033.0
2015-06-25 13:00:00,105.31,105.35,105.28,105.34,17991.0,83.7374,83.7692,83.7136,83.7613,17991.0
2015-06-25 13:10:00,105.36,105.37,105.35,105.37,9191.0,83.7772,83.7852,83.7692,83.7852,9191.0
2015-06-25 13:20:00,105.37,105.37,105.32,105.34,23458.0,83.7852,83.7852,83.7454,83.7613,23458.0
2015-06-25 13:30:00,105.3,105.31,105.27,105.27,8968.0,83.7295,83.7374,83.7056,83.7056,8968.0
2015-06-25 13:40:00,105.28,105.32,105.27,105.32,19148.0,83.7136,83.7454,83.7056,83.7454,19148.0
2015-06-25 13:50:00,105.34,105.34,105.29,105.31,4211.0,83.7613,83.7613,83.7215,83.7374,4211.0
2015-06-25 14:00:00,105.31,105.31,105.18,105.18,9654.0,83.7374,83.7374,83.6341,83.6341,9654.0
2015-06-25 14:10:00,105.17,105.17,105.07,105.12,6981.0,83.6261,83.6261,83.5466,83.5864,6981.0
2015-06-25 14:20:00,105.11,105.11,104.92,104.95,14364.0,83.5784,83.5784,83.4273,83.4512,14364.0
2015-06-25 14:30:00,104.96,105.06,104.94,105.06,17240.0,83.4591,83.5387,83.4432,83.5387,17240.0
2015-06-25 14:40:00,105.05,105.07,105.02,105.03,42294.0,83.5307,83.5466,83.5068,83.5148,42294.0
2015-06-25 14:50:00,105.03,105.04,104.97,105.04,13795.0,83.5148,83.5228,83.4671,83.5228,13795.0
2015-06-25 15:00:00,105.03,105.2,105.02,105.19,16667.0,83.5148,83.65,83.5068,83.642,16667.0
2015-06-25 15:10:00,105.18,105.2,105.1,105.13,12916.0,83.6341,83.65,83.5705,83.5943,12916.0
2015-06-25 15:20:00,105.13,105.16,105.1,105.1,7108.0,83.5943,83.6182,83.5705,83.5705,7108.0
2015-06-25 15:30:00,105.12,105.12,105.01,105.03,19545.0,83.5864,83.5864,83.4989,83.5148,19545.0
2015-06-25 15:40:00,105.04,105.04,104.97,105.01,16509.0,83.5228,83.5228,83.4671,83.4989,16509.0
2015-06-25 15:50:00,105.01,105.01,104.93,104.93,40890.0,83.4989,83.4989,83.4353,83.4353,40890.0
2015-06-26 09:30:00,105.21,105.21,104.94,104.94,31733.0,83.6579,83.6579,83.4432,83.4432,31733.0
2015-06-26 09:40:00,104.91,105.04,104.87,105.02,19332.0,83.4194,83.5228,83.3876,83.5068,19332.0
2015-06-26 09:50:00,105.03,105.21,105.0,105.15,22138.0,83.5148,83.6579,83.4909,83.6102,22138.0
2015-06-26 10:00:00,105.16,105.24,105.14,105.19,22931.0,83.6182,83.6818,83.6023,83.642,22931.0
2015-06-26 10:10:00,105.19,105.2,105.1,105.14,39271.0,83.642,83.65,83.5705,83.6023,39271.0
2015-06-26 10:20:00,105.14,105.18,105.01,105.17,41064.0,83.6023,83.6341,83.4989,83.6261,41064.0
2015-06-26 10:30:00,105.21,105.22,105.13,105.19,30450.0,83.6579,83.6659,83.5943,83.642,30450.0
2015-06-26 10:40:00,105.2,105.2,105.07,105.08,15429.0,83.65,83.65,83.5466,83.5546,15429.0
2015-06-26 10:50:00,105.09,105.1,104.98,105.0,38360.0,83.5625,83.5705,83.475,83.4909,38360.0
2015-06-26 11:00:00,105.0,105.15,105.0,105.15,14477.0,83.4909,83.6102,83.4909,83.6102,14477.0
2015-06-26 11:10:00,105.15,105.22,105.14,105.2,7440.0,83.6102,83.6659,83.6023,83.65,7440.0
2015-06-26 11:20:00,105.2,105.22,105.18,105.2,8700.0,83.65,83.6659,83.6341,83.65,8700.0
2015-06-26 11:30:00,105.24,105.24,105.13,105.17,18215.0,83.6818,83.6818,83.5943,83.6261,18215.0
2015-06-26 11:40:00,105.18,105.18,105.13,105.15,9152.0,83.6341,83.6341,83.5943,83.6102,9152.0
2015-06-26 11:50:00,105.14,105.14,105.06,105.06,16514.0,83.6023,83.6023,83.5387,83.5387,16514.0
2015-06-26 12:00:00,105.06,105.14,105.05,105.11,10230.0,83.5387,83.6023,83.5307,83.5784,10230.0
2015-06-26 12:10:00,105.12,105.15,105.09,105.15,10123.0,83.5864,83.6102,83.5625,83.6102,10123.0
2015-06-26 12:20:00,105.16,105.16,105.08,105.13,17423.0,83.6182,83.6182,83.5546,83.5943,17423.0
2015-06-26 12:30:00,105.12,105.12,104.99,105.01,12875.0,83.5864,83.5864,83.483,83.4989,12875.0
2015-06-26 12:40:00,105.01,105.03,104.95,105.0,4416.0,83.4989,83.5148,83.4512,83.4909,4416.0
2015-06-26 12:50:00,104.97,104.99,104.83,104.83,16547.0,83.4671,83.483,83.3558,83.3558,16547.0
2015-06-26 13:00:00,104.81,104.94,104.78,104.85,28366.0,83.3399,83.4432,83.316,83.3717,28366.0
2015-06-26 13:10:00,104.84,104.84,104.76,104.79,31955.0,83.3637,83.3637,83.3001,83.324,31955.0
2015-06-26 13:20:00,104.78,104.83,104.72,104.83,58277.0,83.316,83.3558,83.2683,83.3558,58277.0
2015-06-26 13:30:00,104.83,104.85,104.81,104.83,32088.0,83.3558,83.3717,83.3399,83.3558,32088.0
2015-06-26 13:40:00,104.84,104.99,104.84,104.93,27520.0,83.3637,83.483,83.3637,83.4353,27520.0
2015-06-26 13:50:00,104.95,104.97,104.91,104.93,26187.0,83.4512,83.4671,83.4194,83.4353,26187.0
2015-06-26 14:00:00,104.93,104.95,104.91,104.93,23008.0,83.4353,83.4512,83.4194,83.4353,23008.0
2015-06-26 14:10:00,104.91,104.93,104.86,104.88,21010.0,83.4194,83.4353,83.3796,83.3955,21010.0
2015-06-26 14:20:00,104.87,104.92,104.87,104.92,6740.0,83.3876,83.4273,83.3876,83.4273,6740.0
2015-06-26 14:30:00,104.92,105.0,104.91,105.0,109152.0,83.4273,83.4909,83.4194,83.4909,109152.0
2015-06-26 14:40:00,105.0,105.01,104.88,104.95,64126.0,83.4909,83.4989,83.3955,83.4512,64126.0
2015-06-26 14:50:00,104.96,104.97,104.9,104.92,22684.0,83.4591,83.4671,83.4114,83.4273,22684.0
2015-06-26 15:00:00,104.92,105.12,104.91,105.1,41785.0,83.4273,83.5864,83.4194,83.5705,41785.0
2015-06-26 15:10:00,105.12,105.15,105.06,105.12,31846.0,83.5864,83.6102,83.5387,83.5864,31846.0
2015-06-26 15:20:00,105.12,105.13,105.05,105.12,23053.0,83.5864,83.5943,83.5307,83.5864,23053.0
2015-06-26 15:30:00,105.12,105.14,105.0,105.0,32554.0,83.5864,83.6023,83.4909,83.4909,32554.0
2015-06-26 15:40:00,105.02,105.06,104.99,104.99,13090.0,83.5068,83.5387,83.483,83.483,13090.0
2015-06-26 15:50:00,105.0,105.11,104.99,105.1,67141.0,83.4909,83.5784,83.483,83.5705,67141.0
2015-06-29 09:30:00,104.2,104.51,104.08,104.26,82655.0,82.8548,83.1013,82.7594,82.9025,82655.0
2015-06-29 09:40:00,104.3,104.47,104.2,104.45,18922.0,82.9343,83.0695,82.8548,83.0536,18922.0
2015-06-29 09:50:00,104.47,104.52,104.26,104.27,40639.0,83.0695,83.1093,82.9025,82.9105,40639.0
2015-06-29 10:00:00,104.28,104.52,104.28,104.34,130892.0,82.9184,83.1093,82.9184,82.9661,130892.0
2015-06-29 10:10:00,104.37,104.43,104.24,104.25,110533.0,82.99,83.0377,82.8866,82.8946,110533.0
2015-06-29 10:20:00,104.24,104.27,104.13,104.14,88082.0,82.8866,82.9105,82.7992,82.8071,88082.0
2015-06-29 10:30:00,104.13,104.23,104.08,104.17,81654.0,82.7992,82.8787,82.7594,82.831,81654.0
2015-06-29 10:40:00,104.18,104.31,104.15,104.23,40945.0,82.8389,82.9423,82.8151,82.8787,40945.0
2015-06-29 10:50:00,104.19,104.24,104.08,104.1,25434.0,82.8469,82.8866,82.7594,82.7753,25434.0
2015-06-29 11:00:00,104.1,104.12,103.96,103.98,60812.0,82.7753,82.7912,82.664,82.6799,60812.0
2015-06-29 11:10:00,103.98,104.03,103.92,103.92,49734.0,82.6799,82.7196,82.6322,82.6322,49734.0
2015-06-29 11:20:00,103.91,104.07,103.91,104.02,40190.0,82.6242,82.7515,82.6242,82.7117,40190.0
2015-06-29 11:30:00,104.02,104.03,103.84,103.85,27290.0,82.7117,82.7196,82.5686,82.5765,27290.0
2015-06-29 11:40:00,103.84,103.91,103.84,103.91,46599.0,82.5686,82.6242,82.5686,82.6242,46599.0
2015-06-29 11:50:00,103.92,103.96,103.86,103.96,81652.0,82.6322,82.664,82.5845,82.664,81652.0
2015-06-29 12:00:00,103.95,104.0,103.9,104.0,46075.0,82.656,82.6958,82.6163,82.6958,46075.0
2015-06-29 12:10:00,103.98,104.0,103.84,103.84,12984.0,82.6799,82.6958,82.5686,82.5686,12984.0
2015-06-29 12:20:00,103.84,103.85,103.76,103.8,24393.0,82.5686,82.5765,82.505,82.5368,24393.0
2015-06-29 12:30:00,103.79,103.81,103.72,103.72,31519.0,82.5288,82.5447,82.4732,82.4732,31519.0
2015-06-29 12:40:00,103.73,103.76,103.71,103.72,14723.0,82.4811,82.505,82.4652,82.4732,14723.0
2015-06-29 12:50:00,103.72,103.74,103.67,103.71,47370.0,82.4732,82.4891,82.4334,82.4652,47370.0
2015-06-29 13:00:00,103.7,103.7,103.59,103.62,22344.0,82.4572,82.4572,82.3698,82.3936,22344.0
2015-06-29 13:10:00,103.6,103.63,103.55,103.63,19523.0,82.3777,82.4016,82.338,82.4016,19523.0
2015-06-29 13:20:00,103.62,103.69,103.61,103.66,37423.0,82.3936,82.4493,82.3857,82.4254,37423.0
2015-06-29 13:30:00,103.65,103.73,103.64,103.7,16634.0,82.4175,82.4811,82.4095,82.4572,16634.0
2015-06-29 13:40:00,103.68,103.69,103.58,103.66,13325.0,82.4413,82.4493,82.3618,82.4254,13325.0
2015-06-29 13:50:00,103.67,103.67,103.55,103.59,11416.0,82.4334,82.4334,82.338,82.3698,11416.0
2015-06-29 14:00:00,103.61,103.62,103.55,103.56,110170.0,82.3857,82.3936,82.338,82.3459,110170.0
2015-06-29 14:10:00,103.56,103.56,103.41,103.45,98389.0,82.3459,82.3459,82.2267,82.2585,98389.0
2015-06-29 14:20:00,103.46,103.47,103.33,103.36,68083.0,82.2664,82.2744,82.163,82.1869,68083.0
2015-06-29 14:30:00,103.35,103.41,103.26,103.41,15827.0,82.1789,82.2267,82.1074,82.2267,15827.0
2015-06-29 14:40:00,103.42,103.58,103.38,103.51,37271.0,82.2346,82.3618,82.2028,82.3062,37271.0
2015-06-29 14:50:00,103.5,103.51,103.35,103.36,21577.0,82.2982,82.3062,82.1789,82.1869,21577.0
2015-06-29 15:00:00,103.35,103.4,103.28,103.29,44977.0,82.1789,82.2187,82.1233,82.1312,44977.0
2015-06-29 15:10:00,103.28,103.38,103.21,103.31,22066.0,82.1233,82.2028,82.0676,82.1471,22066.0
2015-06-29 15:20:00,103.31,103.39,103.27,103.27,26074.0,82.1471,82.2108,82.1153,82.1153,26074.0
2015-06-29 15:30:00,103.25,103.31,103.15,103.16,129522.0,82.0994,82.1471,82.0199,82.0279,129522.0
2015-06-29 15:40:00,103.15,103.16,103.0,103.14,101823.0,82.0199,82.0279,81.9006,82.012,101823.0
2015-06-29 15:50:00,103.13,103.22,102.95,102.99,200769.0,82.004,82.0756,81.8609,81.8927,200769.0
2015-06-30 09:30:00,103.81,103.83,103.63,103.68,86968.0,82.5447,82.5606,82.4016,82.4413,86968.0
2015-06-30 09:40:00,103.66,103.68,103.41,103.45,54690.0,82.4254,82.4413,82.2267,82.2585,54690.0
2015-06-30 09:50:00,103.46,103.6,103.31,103.31,37862.0,82.2664,82.3777,82.1471,82.1471,37862.0
2015-06-30 10:00:00,103.31,103.43,103.31,103.35,49749.0,82.1471,82.2426,82.1471,82.1789,49749.0
2015-06-30 10:10:00,103.34,103.37,103.2,103.26,16222.0,82.171,82.1948,82.0597,82.1074,16222.0
2015-06-30 10:20:00,103.25,103.42,103.17,103.39,13152.0,82.0994,82.2346,82.0358,82.2108,13152.0
2015-06-30 10:30:00,103.32,103.34,103.22,103.26,38635.0,82.1551,82.171,82.0756,82.1074,38635.0
2015-06-30 10:40:00,103.26,103.27,103.09,103.13,26451.0,82.1074,82.1153,81.9722,82.004,26451.0
2015-06-30 10:50:00,103.11,103.32,103.06,103.25,16649.0,81.9881,82.1551,81.9484,82.0994,16649.0
2015-06-30 11:00:00,103.24,103.31,103.18,103.22,20056.0,82.0915,82.1471,82.0438,82.0756,20056.0
2015-06-30 11:10:00,103.26,103.36,103.16,103.36,30598.0,82.1074,82.1869,82.0279,82.1869,30598.0
2015-06-30 11:20:00,103.34,103.37,103.18,103.18,11602.0,82.171,82.1948,82.0438,82.0438,11602.0
2015-06-30 11:30:00,103.16,103.21,103.05,103.11,24210.0,82.0279,82.0676,81.9404,81.9881,24210.0
2015-06-30 11:40:00,103.12,103.19,103.07,103.18,11281.0,81.9961,82.0517,81.9563,82.0438,11281.0
2015-06-30 11:50:00,103.19,103.19,103.03,103.03,15568.0,82.0517,82.0517,81.9245,81.9245,15568.0
2015-06-30 12:00:00,103.04,103.18,103.04,103.18,115855.0,81.9324,82.0438,81.9324,82.0438,115855.0
2015-06-30 12:10:00,103.16,103.18,103.12,103.12,5312.0,82.0279,82.0438,81.9961,81.9961,5312.0
2015-06-30 12:20:00,103.11,103.13,102.86,102.89,19754.0,81.9881,82.004,81.7893,81.8132,19754.0
2015-06-30 12:30:00,102.9,102.95,102.81,102.91,397056.0,81.8211,81.8609,81.7496,81.8291,397056.0
2015-06-30 12:40:00,102.93,103.0,102.89,102.95,52365.0,81.845,81.9006,81.8132,81.8609,52365.0
2015-06-30 12:50:00,103.0,103.04,102.97,103.02,9269.0,81.9006,81.9324,81.8768,81.9165,9269.0
2015-06-30 13:00:00,103.05,103.14,103.0,103.07,33460.0,81.9404,82.012,81.9006,81.9563,33460.0
2015-06-30 13:10:00,103.1,103.11,103.02,103.05,18244.0,81.9802,81.9881,81.9165,81.9404,18244.0
2015-06-30 13:20:00,103.07,103.19,103.04,103.17,31486.0,81.9563,82.0517,81.9324,82.0358,31486.0
2015-06-30 13:30:00,103.17,103.33,103.15,103.33,16339.0,82.0358,82.163,82.0199,82.163,16339.0
2015-06-30 13:40:00,103.32,103.36,103.26,103.35,33150.0,82.1551,82.1869,82.1074,82.1789,33150.0
2015-06-30 13:50:00,103.35,103.46,103.34,103.35,66619.0,82.1789,82.2664,82.171,82.1789,66619.0
2015-06-30 14:00:00,103.35,103.65,103.33,103.59,24910.0,82.1789,82.4175,82.163,82.3698,24910.0
2015-06-30 14:10:00,103.58,103.69,103.58,103.61,28085.0,82.3618,82.4493,82.3618,82.3857,28085.0
2015-06-30 14:20:00,103.61,103.63,103.43,103.47,58889.0,82.3857,82.4016,82.2426,82.2744,58889.0
2015-06-30 14:30:00,103.49,103.56,103.44,103.51,35092.0,82.2903,82.3459,82.2505,82.3062,35092.0
2015-06-30 14:40:00,103.51,103.51,103.33,103.4,42401.0,82.3062,82.3062,82.163,82.2187,42401.0
2015-06-30 14:50:00,103.41,103.41,103.27,103.27,109709.0,82.2267,82.2267,82.1153,82.1153,109709.0
2015-06-30 15:00:00,103.28,103.35,103.22,103.27,53079.0,82.1233,82.1789,82.0756,82.1153,53079.0
2015-06-30 15:10:00,103.27,103.29,103.16,103.17,20844.0,82.1153,82.1312,82.0279,82.0358,20844.0
2015-06-30 15:20:00,103.17,103.21,103.1,103.16,27483.0,82.0358,82.0676,81.9802,82.0279,27483.0
2015-06-30 15:30:00,103.17,103.31,103.17,103.24,38747.0,82.0358,82.1471,82.0358,82.0915,38747.0
2015-06-30 15:40:00,103.24,103.36,103.14,103.36,278242.0,82.0915,82.1869,82.012,82.1869,278242.0
2015-06-30 15:50:00,103.35,103.41,103.13,103.13,101243.0,82.1789,82.2267,82.004,82.004,101243.0
2015-07-01 09:30:00,103.89,104.05,103.81,104.05,118108.0,82.6083,82.7356,82.5447,82.7356,118108.0
2015-07-01 09:40:00,104.04,104.05,103.82,103.86,148439.0,82.7276,82.7356,82.5527,82.5845,148439.0
2015-07-01 09:50:00,103.9,104.01,103.85,104.0,88670.0,82.6163,82.7037,82.5765,82.6958,88670.0
2015-07-01 10:00:00,104.01,104.1,103.96,104.03,40937.0,82.7037,82.7753,82.664,82.7196,40937.0
2015-07-01 10:10:00,104.03,104.04,103.87,103.92,79709.0,82.7196,82.7276,82.5924,82.6322,79709.0
2015-07-01 10:20:00,103.92,104.01,103.91,104.0,19523.0,82.6322,82.7037,82.6242,82.6958,19523.0
2015-07-01 10:30:00,103.99,104.01,103.64,103.73,42804.0,82.6878,82.7037,82.4095,82.4811,42804.0
2015-07-01 10:40:00,103.74,103.8,103.65,103.65,13168.0,82.4891,82.5368,82.4175,82.4175,13168.0
2015-07-01 10:50:00,103.62,103.73,103.56,103.71,19362.0,82.3936,82.4811,82.3459,82.4652,19362.0
2015-07-01 11:00:00,103.73,103.76,103.64,103.74,18152.0,82.4811,82.505,82.4095,82.4891,18152.0
2015-07-01 11:10:00,103.74,103.78,103.72,103.73,7041.0,82.4891,82.5209,82.4732,82.4811,7041.0
2015-07-01 11:20:00,103.74,103.82,103.71,103.8,26042.0,82.4891,82.5527,82.4652,82.5368,26042.0
2015-07-01 11:30:00,103.78,103.83,103.69,103.71,27731.0,82.5209,82.5606,82.4493,82.4652,27731.0
2015-07-01 11:40:00,103.7,103.72,103.63,103.72,37559.0,82.4572,82.4732,82.4016,82.4732,37559.0
2015-07-01 11:50:00,103.7,103.7,103.58,103.58,30806.0,82.4572,82.4572,82.3618,82.3618,30806.0
2015-07-01 12:00:00,103.56,103.69,103.55,103.63,30853.0,82.3459,82.4493,82.338,82.4016,30853.0
2015-07-01 12:10:00,103.63,103.66,103.57,103.58,13686.0,82.4016,82.4254,82.3539,82.3618,13686.0
2015-07-01 12:20:00,103.59,103.62,103.51,103.61,22208.0,82.3698,82.3936,82.3062,82.3857,22208.0
2015-07-01 12:30:00,103.62,103.65,103.56,103.57,13556.0,82.3936,82.4175,82.3459,82.3539,13556.0
2015-07-01 12:40:00,103.57,103.6,103.46,103.49,29288.0,82.3539,82.3777,82.2664,82.2903,29288.0
2015-07-01 12:50:00,103.48,103.52,103.42,103.43,27445.0,82.2823,82.3141,82.2346,82.2426,27445.0
2015-07-01 13:00:00,103.4,103.46,103.36,103.4,16197.0,82.2187,82.2664,82.1869,82.2187,16197.0
2015-07-01 13:10:00,103.45,103.51,103.42,103.5,21179.0,82.2585,82.3062,82.2346,82.2982,21179.0
2015-07-01 13:20:00,103.5,103.6,103.5,103.52,20674.0,82.2982,82.3777,82.2982,82.3141,20674.0
2015-07-01 13:30:00,103.51,103.57,103.51,103.51,23901.0,82.3062,82.3539,82.3062,82.3062,23901.0
2015-07-01 13:40:00,103.52,103.61,103.51,103.61,31728.0,82.3141,82.3857,82.3062,82.3857,31728.0
2015-07-01 13:50:00,103.61,103.62,103.45,103.46,55746.0,82.3857,82.3936,82.2585,82.2664,55746.0
2015-07-01 14:00:00,103.46,103.5,103.33,103.39,40591.0,82.2664,82.2982,82.163,82.2108,40591.0
2015-07-01 14:10:00,103.38,103.47,103.37,103.47,11270.0,82.2028,82.2744,82.1948,82.2744,11270.0
2015-07-01 14:20:00,103.48,103.48,103.4,103.41,82439.0,82.2823,82.2823,82.2187,82.2267,82439.0
2015-07-01 14:30:00,103.42,103.45,103.36,103.43,18516.0,82.2346,82.2585,82.1869,82.2426,18516.0
2015-07-01 14:40:00,103.42,103.53,103.4,103.49,23408.0,82.2346,82.3221,82.2187,82.2903,23408.0
2015-07-01 14:50:00,103.5,103.52,103.44,103.47,24742.0,82.2982,82.3141,82.2505,82.2744,24742.0
2015-07-01 15:00:00,103.48,103.59,103.48,103.54,20984.0,82.2823,82.3698,82.2823,82.33,20984.0
2015-07-01 15:10:00,103.53,103.59,103.52,103.58,18468.0,82.3221,82.3698,82.3141,82.3618,18468.0
2015-07-01 15:20:00,103.57,103.64,103.54,103.63,23907.0,82.3539,82.4095,82.33,82.4016,23907.0
2015-07-01 15:30:00,103.66,103.66,103.56,103.57,40051.0,82.4254,82.4254,82.3459,82.3539,40051.0
2015-07-01 15:40:00,103.57,103.64,103.49,103.64,62677.0,82.3539,82.4095,82.2903,82.4095,62677.0
2015-07-01 15:50:00,103.63,103.76,103.61,103.76,108257.0,82.4016,82.505,82.3857,82.505,108257.0
2015-07-02 09:30:00,103.28,103.4,103.26,103.38,36960.0,82.7006,82.7967,82.6846,82.7806,36960.0
2015-07-02 09:40:00,103.33,103.49,103.27,103.4,127587.0,82.7406,82.8687,82.6926,82.7967,127587.0
2015-07-02 09:50:00,103.36,103.37,103.3,103.33,24126.0,82.7646,82.7726,82.7166,82.7406,24126.0
2015-07-02 10:00:00,103.31,103.4,103.3,103.33,8612.0,82.7246,82.7967,82.7166,82.7406,8612.0
2015-07-02 10:10:00,103.32,103.41,103.29,103.35,13468.0,82.7326,82.8047,82.7086,82.7566,13468.0
2015-07-02 10:20:00,103.35,103.35,103.3,103.34,22165.0,82.7566,82.7566,82.7166,82.7486,22165.0
2015-07-02 10:30:00,103.32,103.33,103.16,103.16,49336.0,82.7326,82.7406,82.6045,82.6045,49336.0
2015-07-02 10:40:00,103.16,103.26,103.16,103.2,15194.0,82.6045,82.6846,82.6045,82.6365,15194.0
2015-07-02 10:50:00,103.18,103.31,103.14,103.24,10649.0,82.6205,82.7246,82.5885,82.6685,10649.0
2015-07-02 11:00:00,103.23,103.23,103.06,103.08,30149.0,82.6605,82.6605,82.5244,82.5404,30149.0
2015-07-02 11:10:00,103.05,103.09,103.02,103.06,8891.0,82.5164,82.5484,82.4924,82.5244,8891.0
2015-07-02 11:20:00,103.05,103.07,103.0,103.04,5626.0,82.5164,82.5324,82.4764,82.5084,5626.0
2015-07-02 11:30:00,103.01,103.09,103.01,103.06,13774.0,82.4844,82.5484,82.4844,82.5244,13774.0
2015-07-02 11:40:00,103.04,103.08,103.02,103.03,14257.0,82.5084,82.5404,82.4924,82.5004,14257.0
2015-07-02 11:50:00,102.99,103.0,102.9,102.96,13322.0,82.4684,82.4764,82.3963,82.4443,13322.0
2015-07-02 12:00:00,102.97,103.04,102.97,102.98,16155.0,82.4523,82.5084,82.4523,82.4604,16155.0
2015-07-02 12:10:00,103.0,103.0,102.89,102.89,2988.0,82.4764,82.4764,82.3883,82.3883,2988.0
2015-07-02 12:20:00,102.9,102.92,102.81,102.85,5068.0,82.3963,82.4123,82.3242,82.3563,5068.0
2015-07-02 12:30:00,102.85,102.9,102.81,102.84,8921.0,82.3563,82.3963,82.3242,82.3482,8921.0
2015-07-02 12:40:00,102.83,102.91,102.82,102.91,42413.0,82.3402,82.4043,82.3322,82.4043,42413.0
2015-07-02 12:50:00,102.9,102.9,102.85,102.87,18331.0,82.3963,82.3963,82.3563,82.3723,18331.0
2015-07-02 13:00:00,102.86,102.86,102.8,102.83,14183.0,82.3643,82.3643,82.3162,82.3402,14183.0
2015-07-02 13:10:00,102.84,102.84,102.76,102.81,14480.0,82.3482,82.3482,82.2842,82.3242,14480.0
2015-07-02 13:20:00,102.8,102.86,102.79,102.85,20740.0,82.3162,82.3643,82.3082,82.3563,20740.0
2015-07-02 13:30:00,102.87,102.92,102.85,102.85,11448.0,82.3723,82.4123,82.3563,82.3563,11448.0
2015-07-02 13:40:00,102.86,102.92,102.84,102.92,21433.0,82.3643,82.4123,82.3482,82.4123,21433.0
2015-07-02 13:50:00,102.92,102.92,102.82,102.83,30047.0,82.4123,82.4123,82.3322,82.3402,30047.0
2015-07-02 14:00:00,102.83,102.85,102.76,102.84,20495.0,82.3402,82.3563,82.2842,82.3482,20495.0
2015-07-02 14:10:00,102.83,102.84,102.78,102.82,43196.0,82.3402,82.3482,82.3002,82.3322,43196.0
2015-07-02 14:20:00,102.82,102.86,102.81,102.83,8591.0,82.3322,82.3643,82.3242,82.3402,8591.0
2015-07-02 14:30:00,102.82,102.88,102.8,102.86,14327.0,82.3322,82.3803,82.3162,82.3643,14327.0
2015-07-02 14:40:00,102.86,102.87,102.79,102.85,40096.0,82.3643,82.3723,82.3082,82.3563,40096.0
2015-07-02 14:50:00,102.85,102.96,102.81,102.92,65663.0,82.3563,82.4443,82.3242,82.4123,65663.0
2015-07-02 15:00:00,102.92,102.97,102.87,102.9,38770.0,82.4123,82.4523,82.3723,82.3963,38770.0
2015-07-02 15:10:00,102.9,102.95,102.89,102.92,33663.0,82.3963,82.4363,82.3883,82.4123,33663.0
2015-07-02 15:20:00,102.92,103.07,102.92,103.06,20244.0,82.4123,82.5324,82.4123,82.5244,20244.0
2015-07-02 15:30:00,103.06,103.06,102.93,102.94,35912.0,82.5244,82.5244,82.4203,82.4283,35912.0
2015-07-02 15:40:00,102.94,103.04,102.92,103.03,44018.0,82.4283,82.5084,82.4123,82.5004,44018.0
2015-07-02 15:50:00,103.03,103.11,102.98,102.98,23656.0,82.5004,82.5644,82.4604,82.4604,23656.0
2015-07-06 09:30:00,102.03,102.29,101.91,102.16,73896.0,81.6996,81.9078,81.6036,81.8037,73896.0
2015-07-06 09:40:00,102.15,102.34,102.15,102.34,11032.0,81.7957,81.9479,81.7957,81.9479,11032.0
2015-07-06 09:50:00,102.33,102.41,102.23,102.32,10180.0,81.9399,82.0039,81.8598,81.9319,10180.0
2015-07-06 10:00:00,102.36,102.38,102.27,102.36,15683.0,81.9639,81.9799,81.8918,81.9639,15683.0
2015-07-06 10:10:00,102.35,102.51,102.34,102.46,17011.0,81.9559,82.084,81.9479,82.044,17011.0
2015-07-06 10:20:00,102.45,102.5,102.43,102.49,16242.0,82.036,82.076,82.0199,82.068,16242.0
2015-07-06 10:30:00,102.49,102.66,102.49,102.61,18144.0,82.068,82.2041,82.068,82.1641,18144.0
2015-07-06 10:40:00,102.64,102.9,102.63,102.82,28520.0,82.1881,82.3963,82.1801,82.3322,28520.0
2015-07-06 10:50:00,102.81,102.83,102.68,102.7,21362.0,82.3242,82.3402,82.2201,82.2361,21362.0
2015-07-06 11:00:00,102.7,102.72,102.6,102.62,20139.0,82.2361,82.2522,82.1561,82.1721,20139.0
2015-07-06 11:10:00,102.61,102.62,102.46,102.48,39159.0,82.1641,82.1721,82.044,82.06,39159.0
2015-07-06 11:20:00,102.45,102.51,102.45,102.47,72515.0,82.036,82.084,82.036,82.052,72515.0
2015-07-06 11:30:00,102.48,102.57,102.43,102.55,12387.0,82.06,82.132,82.0199,82.116,12387.0
2015-07-06 11:40:00,102.54,102.57,102.52,102.57,12563.0,82.108,82.132,82.092,82.132,12563.0
2015-07-06 11:50:00,102.57,102.59,102.5,102.59,15703.0,82.132,82.1481,82.076,82.1481,15703.0
2015-07-06 12:00:00,102.54,102.59,102.53,102.58,6176.0,82.108,82.1481,82.1,82.1401,6176.0
2015-07-06 12:10:00,102.58,102.68,102.58,102.65,17173.0,82.1401,82.2201,82.1401,82.1961,17173.0
2015-07-06 12:20:00,102.65,102.68,102.61,102.62,94480.0,82.1961,82.2201,82.1641,82.1721,94480.0
2015-07-06 12:30:00,102.61,102.61,102.48,102.48,14740.0,82.1641,82.1641,82.06,82.06,14740.0
2015-07-06 12:40:00,102.47,102.52,102.46,102.52,16052.0,82.052,82.092,82.044,82.092,16052.0
2015-07-06 12:50:00,102.51,102.54,102.48,102.53,17834.0,82.084,82.108,82.06,82.1,17834.0
2015-07-06 13:00:00,102.52,102.57,102.52,102.52,6463.0,82.092,82.132,82.092,82.092,6463.0
2015-07-06 13:10:00,102.5,102.53,102.31,102.32,15379.0,82.076,82.1,81.9239,81.9319,15379.0
2015-07-06 13:20:00,102.31,102.33,102.28,102.3,16084.0,81.9239,81.9399,81.8998,81.9158,16084.0
2015-07-06 13:30:00,102.28,102.29,102.23,102.26,8933.0,81.8998,81.9078,81.8598,81.8838,8933.0
2015-07-06 13:40:00,102.26,102.28,102.15,102.19,21354.0,81.8838,81.8998,81.7957,81.8278,21354.0
2015-07-06 13:50:00,102.19,102.24,102.17,102.17,10605.0,81.8278,81.8678,81.8117,81.8117,10605.0
2015-07-06 14:00:00,102.16,102.18,102.07,102.16,42034.0,81.8037,81.8198,81.7317,81.8037,42034.0
2015-07-06 14:10:00,102.17,102.22,102.14,102.14,14137.0,81.8117,81.8518,81.7877,81.7877,14137.0
2015-07-06 14:20:00,102.17,102.19,102.04,102.04,47205.0,81.8117,81.8278,81.7077,81.7077,47205.0
2015-07-06 14:30:00,102.02,102.09,102.02,102.06,34871.0,81.6916,81.7477,81.6916,81.7237,34871.0
2015-07-06 14:40:00,102.07,102.17,102.0,102.15,47864.0,81.7317,81.8117,81.6756,81.7957,47864.0
2015-07-06 14:50:00,102.14,102.17,102.08,102.1,26786.0,81.7877,81.8117,81.7397,81.7557,26786.0
2015-07-06 15:00:00,102.1,102.16,102.07,102.13,15639.0,81.7557,81.8037,81.7317,81.7797,15639.0
2015-07-06 15:10:00,102.14,102.23,102.11,102.18,35684.0,81.7877,81.8598,81.7637,81.8198,35684.0
2015-07-06 15:20:00,102.18,102.28,102.18,102.22,24334.0,81.8198,81.8998,81.8198,81.8518,24334.0
2015-07-06 15:30:00,102.23,102.38,102.2,102.31,78016.0,81.8598,81.9799,81.8358,81.9239,78016.0
2015-07-06 15:40:00,102.31,102.35,102.23,102.33,58669.0,81.9239,81.9559,81.8598,81.9399,58669.0
2015-07-06 15:50:00,102.34,102.45,102.34,102.44,137250.0,81.9479,82.036,81.9479,82.0279,137250.0
2015-07-07 09:30:00,102.6,102.6,102.19,102.22,207699.0,82.1561,82.1561,81.8278,81.8518,207699.0
2015-07-07 09:40:00,102.19,102.21,102.06,102.13,67736.0,81.8278,81.8438,81.7237,81.7797,67736.0
2015-07-07 09:50:00,102.14,102.22,101.96,101.99,36038.0,81.7877,81.8518,81.6436,81.6676,36038.0
2015-07-07 10:00:00,101.96,101.97,101.62,101.71,50035.0,81.6436,81.6516,81.3713,81.4434,50035.0
2015-07-07 10:10:00,101.74,101.86,101.65,101.71,208299.0,81.4674,81.5635,81.3954,81.4434,208299.0
2015-07-07 10:20:00,101.68,101.74,101.53,101.55,30737.0,81.4194,81.4674,81.2993,81.3153,30737.0
2015-07-07 10:30:00,101.55,101.55,101.36,101.37,31335.0,81.3153,81.3153,81.1631,81.1712,31335.0
2015-07-07 10:40:00,101.36,101.45,101.23,101.45,32866.0,81.1631,81.2352,81.0591,81.2352,32866.0
2015-07-07 10:50:00,101.41,101.61,101.4,101.48,34655.0,81.2032,81.3633,81.1952,81.2592,34655.0
2015-07-07 11:00:00,101.49,101.49,101.34,101.38,70196.0,81.2672,81.2672,81.1471,81.1792,70196.0
2015-07-07 11:10:00,101.41,101.61,101.41,101.57,21671.0,81.2032,81.3633,81.2032,81.3313,21671.0
2015-07-07 11:20:00,101.56,101.58,101.3,101.34,21571.0,81.3233,81.3393,81.1151,81.1471,21571.0
2015-07-07 11:30:00,101.33,101.4,101.17,101.37,27874.0,81.1391,81.1952,81.011,81.1712,27874.0
2015-07-07 11:40:00,101.38,101.62,101.36,101.59,71708.0,81.1792,81.3713,81.1631,81.3473,71708.0
2015-07-07 11:50:00,101.61,101.93,101.55,101.84,24614.0,81.3633,81.6196,81.3153,81.5475,24614.0
2015-07-07 12:00:00,101.81,101.9,101.78,101.87,55088.0,81.5235,81.5955,81.4995,81.5715,55088.0
2015-07-07 12:10:00,101.87,101.88,101.77,101.81,14384.0,81.5715,81.5795,81.4915,81.5235,14384.0
2015-07-07 12:20:00,101.83,101.89,101.81,101.86,16192.0,81.5395,81.5875,81.5235,81.5635,16192.0
2015-07-07 12:30:00,101.87,102.1,101.86,102.09,21981.0,81.5715,81.7557,81.5635,81.7477,21981.0
2015-07-07 12:40:00,102.08,102.26,102.07,102.2,11012.0,81.7397,81.8838,81.7317,81.8358,11012.0
2015-07-07 12:50:00,102.18,102.43,102.18,102.39,105733.0,81.8198,82.0199,81.8198,81.9879,105733.0
2015-07-07 13:00:00,102.38,102.41,102.22,102.31,157252.0,81.9799,82.0039,81.8518,81.9239,157252.0
2015-07-07 13:10:00,102.29,102.6,102.29,102.39,54499.0,81.9078,82.1561,81.9078,81.9879,54499.0
2015-07-07 13:20:00,102.41,102.43,102.3,102.43,21155.0,82.0039,82.0199,81.9158,82.0199,21155.0
2015-07-07 13:30:00,102.46,102.46,102.32,102.35,18185.0,82.044,82.044,81.9319,81.9559,18185.0
2015-07-07 13:40:00,102.38,102.49,102.32,102.41,10203.0,81.9799,82.068,81.9319,82.0039,10203.0
2015-07-07 13:50:00,102.45,102.46,102.33,102.37,15110.0,82.036,82.044,81.9399,81.9719,15110.0
2015-07-07 14:00:00,102.38,102.41,102.32,102.37,12309.0,81.9799,82.0039,81.9319,81.9719,12309.0
2015-07-07 14:10:00,102.38,102.41,102.21,102.23,47291.0,81.9799,82.0039,81.8438,81.8598,47291.0
2015-07-07 14:20:00,102.23,102.28,102.14,102.25,23129.0,81.8598,81.8998,81.7877,81.8758,23129.0
2015-07-07 14:30:00,102.26,102.41,102.24,102.39,22640.0,81.8838,82.0039,81.8678,81.9879,22640.0
2015-07-07 14:40:00,102.42,102.81,102.42,102.73,35733.0,82.0119,82.3242,82.0119,82.2602,35733.0
2015-07-07 14:50:00,102.72,103.02,102.7,102.98,37342.0,82.2522,82.4924,82.2361,82.4604,37342.0
2015-07-07 15:00:00,103.02,103.05,102.86,102.92,44752.0,82.4924,82.5164,82.3643,82.4123,44752.0
2015-07-07 15:10:00,102.93,103.05,102.87,103.04,45404.0,82.4203,82.5164,82.3723,82.5084,45404.0
2015-07-07 15:20:00,103.03,103.2,102.96,103.13,69389.0,82.5004,82.6365,82.4443,82.5805,69389.0
2015-07-07 15:30:00,103.13,103.24,103.09,103.09,245846.0,82.5805,82.6685,82.5484,82.5484,245846.0
2015-07-07 15:40:00,103.08,103.08,102.96,103.0,221755.0,82.5404,82.5404,82.4443,82.4764,221755.0
2015-07-07 15:50:00,103.0,103.18,102.99,103.11,431238.0,82.4764,82.6205,82.4684,82.5644,431238.0
2015-07-08 09:30:00,102.21,102.53,102.2,102.51,69064.0,81.8438,82.1,81.8358,82.084,69064.0
2015-07-08 09:40:00,102.54,102.54,102.18,102.18,61524.0,82.108,82.108,81.8198,81.8198,61524.0
2015-07-08 09:50:00,102.16,102.28,102.09,102.21,98006.0,81.8037,81.8998,81.7477,81.8438,98006.0
2015-07-08 10:00:00,102.21,102.22,101.95,102.14,97560.0,81.8438,81.8518,81.6356,81.7877,97560.0
2015-07-08 10:10:00,102.13,102.14,101.99,102.14,27988.0,81.7797,81.7877,81.6676,81.7877,27988.0
2015-07-08 10:20:00,102.14,102.17,102.05,102.11,20806.0,81.7877,81.8117,81.7157,81.7637,20806.0
2015-07-08 10:30:00,102.11,102.11,101.87,102.06,47749.0,81.7637,81.7637,81.5715,81.7237,47749.0
2015-07-08 10:40:00,102.05,102.14,102.0,102.11,50537.0,81.7157,81.7877,81.6756,81.7637,50537.0
2015-07-08 10:50:00,102.12,102.3,102.12,102.21,68785.0,81.7717,81.9158,81.7717,81.8438,68785.0
2015-07-08 11:00:00,102.17,102.17,101.96,101.97,8707.0,81.8117,81.8117,81.6436,81.6516,8707.0
2015-07-08 11:10:00,101.94,102.02,101.9,101.95,47473.0,81.6276,81.6916,81.5955,81.6356,47473.0
2015-07-08 11:20:00,101.95,101.97,101.84,101.88,20549.0,81.6356,81.6516,81.5475,81.5795,20549.0
2015-07-08 11:30:00,101.85,102.0,101.85,101.9,22705.0,81.5555,81.6756,81.5555,81.5955,22705.0
2015-07-08 11:40:00,101.91,101.91,101.75,101.85,35646.0,81.6036,81.6036,81.4754,81.5555,35646.0
2015-07-08 11:50:00,101.83,101.83,101.63,101.73,21132.0,81.5395,81.5395,81.3793,81.4594,21132.0
2015-07-08 12:00:00,101.72,101.83,101.69,101.76,35184.0,81.4514,81.5395,81.4274,81.4834,35184.0
2015-07-08 12:10:00,101.75,101.75,101.69,101.75,18738.0,81.4754,81.4754,81.4274,81.4754,18738.0
2015-07-08 12:20:00,101.79,101.87,101.78,101.81,81052.0,81.5075,81.5715,81.4995,81.5235,81052.0
2015-07-08 12:30:00,101.79,101.8,101.7,101.72,23763.0,81.5075,81.5155,81.4354,81.4514,23763.0
2015-07-08 12:40:00,101.71,101.75,101.65,101.74,56464.0,81.4434,81.4754,81.3954,81.4674,56464.0
2015-07-08 12:50:00,101.75,101.98,101.72,101.96,58382.0,81.4754,81.6596,81.4514,81.6436,58382.0
2015-07-08 13:00:00,101.95,101.95,101.78,101.82,25371.0,81.6356,81.6356,81.4995,81.5315,25371.0
2015-07-08 13:10:00,101.83,101.99,101.82,101.88,37827.0,81.5395,81.6676,81.5315,81.5795,37827.0
2015-07-08 13:20:00,101.89,101.92,101.81,101.92,13511.0,81.5875,81.6116,81.5235,81.6116,13511.0
2015-07-08 13:30:00,101.94,101.94,101.84,101.86,11327.0,81.6276,81.6276,81.5475,81.5635,11327.0
2015-07-08 13:40:00,101.87,101.92,101.85,101.92,24934.0,81.5715,81.6116,81.5555,81.6116,24934.0
2015-07-08 13:50:00,101.93,102.0,101.87,101.89,25264.0,81.6196,81.6756,81.5715,81.5875,25264.0
2015-07-08 14:00:00,101.92,101.92,101.67,101.77,71858.0,81.6116,81.6116,81.4114,81.4915,71858.0
2015-07-08 14:10:00,101.78,101.88,101.65,101.65,20659.0,81.4995,81.5795,81.3954,81.3954,20659.0
2015-07-08 14:20:00,101.65,101.7,101.6,101.67,19258.0,81.3954,81.4354,81.3553,81.4114,19258.0
2015-07-08 14:30:00,101.67,101.67,101.51,101.52,23066.0,81.4114,81.4114,81.2833,81.2913,23066.0
2015-07-08 14:40:00,101.54,101.55,101.26,101.26,65521.0,81.3073,81.3153,81.0831,81.0831,65521.0
2015-07-08 14:50:00,101.26,101.52,101.22,101.35,87047.0,81.0831,81.2913,81.051,81.1551,87047.0
2015-07-08 15:00:00,101.36,101.6,101.36,101.58,78972.0,81.1631,81.3553,81.1631,81.3393,78972.0
2015-07-08 15:10:00,101.6,101.74,101.55,101.55,28450.0,81.3553,81.4674,81.3153,81.3153,28450.0
2015-07-08 15:20:00,101.57,101.6,101.34,101.37,63415.0,81.3313,81.3553,81.1471,81.1712,63415.0
2015-07-08 15:30:00,101.33,101.56,101.32,101.47,78020.0,81.1391,81.3233,81.1311,81.2512,78020.0
2015-07-08 15:40:00,101.48,101.64,101.45,101.57,69306.0,81.2592,81.3874,81.2352,81.3313,69306.0
2015-07-08 15:50:00,101.56,101.57,101.4,101.41,64222.0,81.3233,81.3313,81.1952,81.2032,64222.0
2015-07-09 09:30:00,102.43,102.82,102.43,102.66,66709.0,82.0199,82.3322,82.0199,82.2041,66709.0
2015-07-09 09:40:00,102.64,102.68,102.47,102.55,17681.0,82.1881,82.2201,82.052,82.116,17681.0
2015-07-09 09:50:00,102.58,102.59,102.38,102.47,64693.0,82.1401,82.1481,81.9799,82.052,64693.0
2015-07-09 10:00:00,102.47,102.53,102.28,102.32,45187.0,82.052,82.1,81.8998,81.9319,45187.0
2015-07-09 10:10:00,102.34,102.38,102.22,102.25,30733.0,81.9479,81.9799,81.8518,81.8758,30733.0
2015-07-09 10:20:00,102.24,102.24,102.01,102.01,18203.0,81.8678,81.8678,81.6836,81.6836,18203.0
2015-07-09 10:30:00,102.03,102.15,102.02,102.08,20697.0,81.6996,81.7957,81.6916,81.7397,20697.0
2015-07-09 10:40:00,102.07,102.2,102.03,102.18,27987.0,81.7317,81.8358,81.6996,81.8198,27987.0
2015-07-09 10:50:00,102.19,102.33,102.14,102.32,27486.0,81.8278,81.9399,81.7877,81.9319,27486.0
2015-07-09 11:00:00,102.31,102.36,102.22,102.35,25866.0,81.9239,81.9639,81.8518,81.9559,25866.0
2015-07-09 11:10:00,102.35,102.4,102.27,102.27,21403.0,81.9559,81.9959,81.8918,81.8918,21403.0
2015-07-09 11:20:00,102.26,102.3,102.18,102.19,11715.0,81.8838,81.9158,81.8198,81.8278,11715.0
2015-07-09 11:30:00,102.19,102.25,102.16,102.19,5556.0,81.8278,81.8758,81.8037,81.8278,5556.0
2015-07-09 11:40:00,102.19,102.24,102.16,102.16,31596.0,81.8278,81.8678,81.8037,81.8037,31596.0
2015-07-09 11:50:00,102.18,102.19,102.06,102.06,12032.0,81.8198,81.8278,81.7237,81.7237,12032.0
2015-07-09 12:00:00,102.04,102.13,101.96,102.01,17822.0,81.7077,81.7797,81.6436,81.6836,17822.0
2015-07-09 12:10:00,102.0,102.09,101.98,102.09,10487.0,81.6756,81.7477,81.6596,81.7477,10487.0
2015-07-09 12:20:00,102.05,102.07,101.97,101.98,5223.0,81.7157,81.7317,81.6516,81.6596,5223.0
2015-07-09 12:30:00,101.99,102.03,101.93,101.93,10444.0,81.6676,81.6996,81.6196,81.6196,10444.0
2015-07-09 12:40:00,101.91,102.05,101.91,101.95,14228.0,81.6036,81.7157,81.6036,81.6356,14228.0
2015-07-09 12:50:00,101.96,102.05,101.96,102.05,11641.0,81.6436,81.7157,81.6436,81.7157,11641.0
2015-07-09 13:00:00,102.02,102.04,101.86,101.89,58754.0,81.6916,81.7077,81.5635,81.5875,58754.0
2015-07-09 13:10:00,101.89,101.9,101.83,101.83,9614.0,81.5875,81.5955,81.5395,81.5395,9614.0
2015-07-09 13:20:00,101.83,101.89,101.76,101.8,115996.0,81.5395,81.5875,81.4834,81.5155,115996.0
2015-07-09 13:30:00,101.79,101.96,101.78,101.94,16282.0,81.5075,81.6436,81.4995,81.6276,16282.0
2015-07-09 13:40:00,101.93,101.94,101.87,101.91,14433.0,81.6196,81.6276,81.5715,81.6036,14433.0
2015-07-09 13:50:00,101.91,101.93,101.82,101.93,26229.0,81.6036,81.6196,81.5315,81.6196,26229.0
2015-07-09 14:00:00,101.92,101.94,101.87,101.88,27497.0,81.6116,81.6276,81.5715,81.5795,27497.0
2015-07-09 14:10:00,101.86,101.87,101.74,101.77,18541.0,81.5635,81.5715,81.4674,81.4915,18541.0
2015-07-09 14:20:00,101.75,101.76,101.63,101.72,16667.0,81.4754,81.4834,81.3793,81.4514,16667.0
2015-07-09 14:30:00,101.67,101.81,101.63,101.78,12149.0,81.4114,81.5235,81.3793,81.4995,12149.0
2015-07-09 14:40:00,101.77,101.79,101.67,101.72,129609.0,81.4915,81.5075,81.4114,81.4514,129609.0
2015-07-09 14:50:00,101.72,101.95,101.72,101.9,31988.0,81.4514,81.6356,81.4514,81.5955,31988.0
2015-07-09 15:00:00,101.91,102.0,101.89,102.0,12077.0,81.6036,81.6756,81.5875,81.6756,12077.0
2015-07-09 15:10:00,102.0,102.03,101.94,102.01,13292.0,81.6756,81.6996,81.6276,81.6836,13292.0
2015-07-09 15:20:00,102.01,102.01,101.87,101.88,36072.0,81.6836,81.6836,81.5715,81.5795,36072.0
2015-07-09 15:30:00,101.88,101.92,101.72,101.81,50855.0,81.5795,81.6116,81.4514,81.5235,50855.0
2015-07-09 15:40:00,101.79,101.94,101.76,101.89,94578.0,81.5075,81.6276,81.4834,81.5875,94578.0
2015-07-09 15:50:00,101.89,101.89,101.64,101.64,136376.0,81.5875,81.5875,81.3874,81.3874,136376.0
2015-07-10 09:30:00,102.96,102.99,102.67,102.75,25241.0,82.4443,82.4684,82.2121,82.2762,25241.0
2015-07-10 09:40:00,102.67,102.7,102.58,102.6,24506.0,82.2121,82.2361,82.1401,82.1561,24506.0
2015-07-10 09:50:00,102.6,102.68,102.57,102.58,5445.0,82.1561,82.2201,82.132,82.1401,5445.0
2015-07-10 10:00:00,102.52,102.66,102.51,102.58,26986.0,82.092,82.2041,82.084,82.1401,26986.0
2015-07-10 10:10:00,102.58,102.59,102.5,102.52,29397.0,82.1401,82.1481,82.076,82.092,29397.0
2015-07-10 10:20:00,102.52,102.52,102.44,102.48,5433.0,82.092,82.092,82.0279,82.06,5433.0
2015-07-10 10:30:00,102.49,102.5,102.4,102.4,18841.0,82.068,82.076,81.9959,81.9959,18841.0
2015-07-10 10:40:00,102.37,102.38,102.26,102.34,14894.0,81.9719,81.9799,81.8838,81.9479,14894.0
2015-07-10 10:50:00,102.35,102.53,102.34,102.47,10422.0,81.9559,82.1,81.9479,82.052,10422.0
2015-07-10 11:00:00,102.46,102.59,102.44,102.56,30390.0,82.044,82.1481,82.0279,82.124,30390.0
2015-07-10 11:10:00,102.55,102.58,102.52,102.56,6860.0,82.116,82.1401,82.092,82.124,6860.0
2015-07-10 11:20:00,102.58,102.65,102.56,102.56,75779.0,82.1401,82.1961,82.124,82.124,75779.0
2015-07-10 11:30:00,102.59,102.62,102.5,102.61,25199.0,82.1481,82.1721,82.076,82.1641,25199.0
2015-07-10 11:40:00,102.58,102.81,102.58,102.79,13308.0,82.1401,82.3242,82.1401,82.3082,13308.0
2015-07-10 11:50:00,102.81,102.81,102.73,102.77,9652.0,82.3242,82.3242,82.2602,82.2922,9652.0
2015-07-10 12:00:00,102.74,102.77,102.73,102.75,8968.0,82.2682,82.2922,82.2602,82.2762,8968.0
2015-07-10 12:10:00,102.75,102.78,102.73,102.76,15726.0,82.2762,82.3002,82.2602,82.2842,15726.0
2015-07-10 12:20:00,102.76,102.79,102.73,102.74,11618.0,82.2842,82.3082,82.2602,82.2682,11618.0
2015-07-10 12:30:00,102.74,102.75,102.59,102.66,11505.0,82.2682,82.2762,82.1481,82.2041,11505.0
2015-07-10 12:40:00,102.66,102.69,102.56,102.67,27512.0,82.2041,82.2281,82.124,82.2121,27512.0
2015-07-10 12:50:00,102.66,102.71,102.65,102.69,10567.0,82.2041,82.2442,82.1961,82.2281,10567.0
2015-07-10 13:00:00,102.68,102.73,102.64,102.65,26827.0,82.2201,82.2602,82.1881,82.1961,26827.0
2015-07-10 13:10:00,102.61,102.64,102.52,102.57,31733.0,82.1641,82.1881,82.092,82.132,31733.0
2015-07-10 13:20:00,102.57,102.64,102.57,102.64,21701.0,82.132,82.1881,82.132,82.1881,21701.0
2015-07-10 13:30:00,102.63,102.65,102.62,102.64,8147.0,82.1801,82.1961,82.1721,82.1881,8147.0
2015-07-10 13:40:00,102.63,102.63,102.51,102.51,29573.0,82.1801,82.1801,82.084,82.084,29573.0
2015-07-10 13:50:00,102.52,102.58,102.5,102.58,18883.0,82.092,82.1401,82.076,82.1401,18883.0
2015-07-10 14:00:00,102.56,102.66,102.54,102.61,15785.0,82.124,82.2041,82.108,82.1641,15785.0
2015-07-10 14:10:00,102.63,102.72,102.59,102.7,18088.0,82.1801,82.2522,82.1481,82.2361,18088.0
2015-07-10 14:20:00,102.71,102.73,102.64,102.66,18188.0,82.2442,82.2602,82.1881,82.2041,18188.0
2015-07-10 14:30:00,102.67,102.72,102.65,102.72,26817.0,82.2121,82.2522,82.1961,82.2522,26817.0
2015-07-10 14:40:00,102.73,102.77,102.73,102.75,6150.0,82.2602,82.2922,82.2602,82.2762,6150.0
2015-07-10 14:50:00,102.75,102.79,102.72,102.76,12391.0,82.2762,82.3082,82.2522,82.2842,12391.0
2015-07-10 15:00:00,102.75,102.76,102.72,102.74,29794.0,82.2762,82.2842,82.2522,82.2682,29794.0
2015-07-10 15:10:00,102.73,102.87,102.73,102.84,28852.0,82.2602,82.3723,82.2602,82.3482,28852.0
2015-07-10 15:20:00,102.84,102.87,102.76,102.78,15585.0,82.3482,82.3723,82.2842,82.3002,15585.0
2015-07-10 15:30:00,102.75,102.76,102.69,102.73,23445.0,82.2762,82.2842,82.2281,82.2602,23445.0
2015-07-10 15:40:00,102.72,102.77,102.7,102.72,15512.0,82.2522,82.2922,82.2361,82.2522,15512.0
2015-07-10 15:50:00,102.73,102.75,102.63,102.63,104785.0,82.2602,82.2762,82.1801,82.1801,104785.0
2015-07-13 09:30:00,103.31,103.41,103.26,103.33,36697.0,82.7246,82.8047,82.6846,82.7406,36697.0
2015-07-13 09:40:00,103.32,103.44,103.3,103.44,44498.0,82.7326,82.8287,82.7166,82.8287,44498.0
2015-07-13 09:50:00,103.5,103.5,103.32,103.42,27474.0,82.8767,82.8767,82.7326,82.8127,27474.0
2015-07-13 10:00:00,103.45,103.46,103.36,103.4,8378.0,82.8367,82.8447,82.7646,82.7967,8378.0
2015-07-13 10:10:00,103.41,103.5,103.37,103.46,22491.0,82.8047,82.8767,82.7726,82.8447,22491.0
2015-07-13 10:20:00,103.48,103.5,103.37,103.37,11201.0,82.8607,82.8767,82.7726,82.7726,11201.0
2015-07-13 10:30:00,103.39,103.4,103.33,103.34,4188.0,82.7887,82.7967,82.7406,82.7486,4188.0
2015-07-13 10:40:00,103.34,103.4,103.34,103.37,10224.0,82.7486,82.7967,82.7486,82.7726,10224.0
2015-07-13 10:50:00,103.36,103.4,103.35,103.36,24505.0,82.7646,82.7967,82.7566,82.7646,24505.0
2015-07-13 11:00:00,103.35,103.41,103.33,103.36,24896.0,82.7566,82.8047,82.7406,82.7646,24896.0
2015-07-13 11:10:00,103.39,103.39,103.28,103.31,26316.0,82.7887,82.7887,82.7006,82.7246,26316.0
2015-07-13 11:20:00,103.31,103.41,103.31,103.4,11767.0,82.7246,82.8047,82.7246,82.7967,11767.0
2015-07-13 11:30:00,103.42,103.51,103.41,103.48,21505.0,82.8127,82.8847,82.8047,82.8607,21505.0
2015-07-13 11:40:00,103.47,103.47,103.38,103.38,17823.0,82.8527,82.8527,82.7806,82.7806,17823.0
2015-07-13 11:50:00,103.39,103.42,103.35,103.4,21764.0,82.7887,82.8127,82.7566,82.7967,21764.0
2015-07-13 12:00:00,103.4,103.4,103.36,103.4,9085.0,82.7967,82.7967,82.7646,82.7967,9085.0
2015-07-13 12:10:00,103.4,103.43,103.36,103.36,13719.0,82.7967,82.8207,82.7646,82.7646,13719.0
2015-07-13 12:20:00,103.34,103.38,103.31,103.37,7143.0,82.7486,82.7806,82.7246,82.7726,7143.0
2015-07-13 12:30:00,103.37,103.39,103.31,103.32,6915.0,82.7726,82.7887,82.7246,82.7326,6915.0
2015-07-13 12:40:00,103.32,103.34,103.29,103.33,92672.0,82.7326,82.7486,82.7086,82.7406,92672.0
2015-07-13 12:50:00,103.34,103.34,103.27,103.28,23823.0,82.7486,82.7486,82.6926,82.7006,23823.0
2015-07-13 13:00:00,103.28,103.35,103.28,103.34,10286.0,82.7006,82.7566,82.7006,82.7486,10286.0
2015-07-13 13:10:00,103.33,103.36,103.31,103.34,15887.0,82.7406,82.7646,82.7246,82.7486,15887.0
2015-07-13 13:20:00,103.33,103.35,103.32,103.33,15292.0,82.7406,82.7566,82.7326,82.7406,15292.0
2015-07-13 13:30:00,103.35,103.39,103.33,103.39,22427.0,82.7566,82.7887,82.7406,82.7887,22427.0
2015-07-13 13:40:00,103.38,103.4,103.33,103.37,49033.0,82.7806,82.7967,82.7406,82.7726,49033.0
2015-07-13 13:50:00,103.37,103.37,103.32,103.35,10451.0,82.7726,82.7726,82.7326,82.7566,10451.0
2015-07-13 14:00:00,103.36,103.4,103.36,103.4,9940.0,82.7646,82.7967,82.7646,82.7967,9940.0
2015-07-13 14:10:00,103.4,103.42,103.38,103.4,22523.0,82.7967,82.8127,82.7806,82.7967,22523.0
2015-07-13 14:20:00,103.42,103.44,103.38,103.4,11825.0,82.8127,82.8287,82.7806,82.7967,11825.0
2015-07-13 14:30:00,103.4,103.41,103.38,103.41,14729.0,82.7967,82.8047,82.7806,82.8047,14729.0
2015-07-13 14:40:00,103.4,103.43,103.38,103.39,25797.0,82.7967,82.8207,82.7806,82.7887,25797.0
2015-07-13 14:50:00,103.4,103.51,103.39,103.49,14614.0,82.7967,82.8847,82.7887,82.8687,14614.0
2015-07-13 15:00:00,103.49,103.52,103.47,103.49,26222.0,82.8687,82.8928,82.8527,82.8687,26222.0
2015-07-13 15:10:00,103.5,103.51,103.47,103.48,14900.0,82.8767,82.8847,82.8527,82.8607,14900.0
2015-07-13 15:20:00,103.48,103.57,103.47,103.56,26402.0,82.8607,82.9328,82.8527,82.9248,26402.0
2015-07-13 15:30:00,103.56,103.6,103.51,103.59,22165.0,82.9248,82.9568,82.8847,82.9488,22165.0
2015-07-13 15:40:00,103.58,103.65,103.58,103.62,37611.0,82.9408,82.9968,82.9408,82.9728,37611.0
2015-07-13 15:50:00,103.62,103.64,103.57,103.57,29059.0,82.9728,82.9888,82.9328,82.9328,29059.0
2015-07-14 09:30:00,103.42,103.62,103.35,103.59,47824.0,82.8127,82.9728,82.7566,82.9488,47824.0
2015-07-14 09:40:00,103.62,103.78,103.57,103.78,4680.0,82.9728,83.1009,82.9328,83.1009,4680.0
2015-07-14 09:50:00,103.77,103.84,103.76,103.8,12097.0,83.0929,83.149,83.0849,83.117,12097.0
2015-07-14 10:00:00,103.81,103.83,103.76,103.78,13136.0,83.125,83.141,83.0849,83.1009,13136.0
2015-07-14 10:10:00,103.78,103.85,103.78,103.81,25748.0,83.1009,83.157,83.1009,83.125,25748.0
2015-07-14 10:20:00,103.82,103.88,103.81,103.87,10888.0,83.133,83.181,83.125,83.173,10888.0
2015-07-14 10:30:00,103.88,103.93,103.87,103.92,10747.0,83.181,83.2211,83.173,83.213,10747.0
2015-07-14 10:40:00,103.91,103.95,103.87,103.89,15250.0,83.205,83.2371,83.173,83.189,15250.0
2015-07-14 10:50:00,103.9,103.94,103.88,103.92,8064.0,83.197,83.2291,83.181,83.213,8064.0
2015-07-14 11:00:00,103.93,104.0,103.93,103.96,12851.0,83.2211,83.2771,83.2211,83.2451,12851.0
2015-07-14 11:10:00,103.96,104.02,103.95,104.0,23796.0,83.2451,83.2931,83.2371,83.2771,23796.0
2015-07-14 11:20:00,103.99,104.0,103.96,103.99,30653.0,83.2691,83.2771,83.2451,83.2691,30653.0
2015-07-14 11:30:00,104.0,104.02,103.98,103.98,21812.0,83.2771,83.2931,83.2611,83.2611,21812.0
2015-07-14 11:40:00,103.97,103.99,103.94,103.95,15811.0,83.2531,83.2691,83.2291,83.2371,15811.0
2015-07-14 11:50:00,103.96,104.01,103.96,104.0,13781.0,83.2451,83.2851,83.2451,83.2771,13781.0
2015-07-14 12:00:00,104.01,104.03,103.95,103.96,15244.0,83.2851,83.3011,83.2371,83.2451,15244.0
2015-07-14 12:10:00,103.97,103.97,103.93,103.96,6215.0,83.2531,83.2531,83.2211,83.2451,6215.0
2015-07-14 12:20:00,103.97,103.97,103.9,103.92,19263.0,83.2531,83.2531,83.197,83.213,19263.0
2015-07-14 12:30:00,103.92,103.93,103.88,103.91,23405.0,83.213,83.2211,83.181,83.205,23405.0
2015-07-14 12:40:00,103.92,103.92,103.79,103.8,7267.0,83.213,83.213,83.109,83.117,7267.0
2015-07-14 12:50:00,103.81,103.86,103.79,103.85,4201.0,83.125,83.165,83.109,83.157,4201.0
2015-07-14 13:00:00,103.86,103.88,103.82,103.87,9084.0,83.165,83.181,83.133,83.173,9084.0
2015-07-14 13:10:00,103.87,103.92,103.86,103.87,23819.0,83.173,83.213,83.165,83.173,23819.0
2015-07-14 13:20:00,103.87,103.9,103.86,103.9,21292.0,83.173,83.197,83.165,83.197,21292.0
2015-07-14 13:30:00,103.89,103.92,103.86,103.89,34855.0,83.189,83.213,83.165,83.189,34855.0
2015-07-14 13:40:00,103.89,103.9,103.85,103.9,25036.0,83.189,83.197,83.157,83.197,25036.0
2015-07-14 13:50:00,103.91,103.94,103.89,103.93,8501.0,83.205,83.2291,83.189,83.2211,8501.0
2015-07-14 14:00:00,103.93,103.95,103.92,103.95,9942.0,83.2211,83.2371,83.213,83.2371,9942.0
2015-07-14 14:10:00,103.95,104.0,103.94,103.99,20472.0,83.2371,83.2771,83.2291,83.2691,20472.0
2015-07-14 14:20:00,104.0,104.02,103.97,104.02,37649.0,83.2771,83.2931,83.2531,83.2931,37649.0
2015-07-14 14:30:00,104.01,104.08,104.01,104.06,37999.0,83.2851,83.3412,83.2851,83.3252,37999.0
2015-07-14 14:40:00,104.08,104.08,104.02,104.03,34961.0,83.3412,83.3412,83.2931,83.3011,34961.0
2015-07-14 14:50:00,104.03,104.09,104.03,104.09,12262.0,83.3011,83.3492,83.3011,83.3492,12262.0
2015-07-14 15:00:00,104.09,104.15,104.09,104.13,13477.0,83.3492,83.3972,83.3492,83.3812,13477.0
2015-07-14 15:10:00,104.15,104.17,104.13,104.17,11980.0,83.3972,83.4132,83.3812,83.4132,11980.0
2015-07-14 15:20:00,104.16,104.17,104.13,104.14,24042.0,83.4052,83.4132,83.3812,83.3892,24042.0
2015-07-14 15:30:00,104.14,104.16,104.08,104.1,68555.0,83.3892,83.4052,83.3412,83.3572,68555.0
2015-07-14 15:40:00,104.11,104.12,104.08,104.11,33734.0,83.3652,83.3732,83.3412,83.3652,33734.0
2015-07-14 15:50:00,104.11,104.12,104.05,104.06,56845.0,83.3652,83.3732,83.3171,83.3252,56845.0
2015-07-15 09:30:00,104.14,104.16,103.94,104.01,103126.0,83.3892,83.4052,83.2291,83.2851,103126.0
2015-07-15 09:40:00,103.92,104.01,103.88,103.94,12000.0,83.213,83.2851,83.181,83.2291,12000.0
2015-07-15 09:50:00,103.91,104.05,103.9,104.02,9125.0,83.205,83.3171,83.197,83.2931,9125.0
2015-07-15 10:00:00,103.99,104.05,103.92,104.04,3631.0,83.2691,83.3171,83.213,83.3091,3631.0
2015-07-15 10:10:00,104.04,104.11,104.03,104.09,7041.0,83.3091,83.3652,83.3011,83.3492,7041.0
2015-07-15 10:20:00,104.09,104.09,104.03,104.07,8656.0,83.3492,83.3492,83.3011,83.3332,8656.0
2015-07-15 10:30:00,104.06,104.15,104.06,104.15,4019.0,83.3252,83.3972,83.3252,83.3972,4019.0
2015-07-15 10:40:00,104.15,104.19,104.13,104.16,19299.0,83.3972,83.4292,83.3812,83.4052,19299.0
2015-07-15 10:50:00,104.17,104.21,104.16,104.16,4973.0,83.4132,83.4453,83.4052,83.4052,4973.0
2015-07-15 11:00:00,104.15,104.2,104.13,104.19,8416.0,83.3972,83.4373,83.3812,83.4292,8416.0
2015-07-15 11:10:00,104.2,104.2,104.1,104.14,18104.0,83.4373,83.4373,83.3572,83.3892,18104.0
2015-07-15 11:20:00,104.1,104.17,104.08,104.1,10119.0,83.3572,83.4132,83.3412,83.3572,10119.0
2015-07-15 11:30:00,104.1,104.13,104.07,104.09,41014.0,83.3572,83.3812,83.3332,83.3492,41014.0
2015-07-15 11:40:00,104.11,104.11,104.03,104.04,9334.0,83.3652,83.3652,83.3011,83.3091,9334.0
2015-07-15 11:50:00,104.04,104.04,103.97,104.01,10049.0,83.3091,83.3091,83.2531,83.2851,10049.0
2015-07-15 12:00:00,104.01,104.05,104.01,104.03,6904.0,83.2851,83.3171,83.2851,83.3011,6904.0
2015-07-15 12:10:00,104.0,104.0,103.97,103.97,3134.0,83.2771,83.2771,83.2531,83.2531,3134.0
2015-07-15 12:20:00,103.97,103.99,103.97,103.99,4983.0,83.2531,83.2691,83.2531,83.2691,4983.0
2015-07-15 12:30:00,104.0,104.03,103.95,104.0,11236.0,83.2771,83.3011,83.2371,83.2771,11236.0
2015-07-15 12:40:00,104.0,104.05,104.0,104.01,5745.0,83.2771,83.3171,83.2771,83.2851,5745.0
2015-07-15 12:50:00,104.01,104.01,103.92,103.96,4437.0,83.2851,83.2851,83.213,83.2451,4437.0
2015-07-15 13:00:00,103.97,104.01,103.92,104.01,13855.0,83.2531,83.2851,83.213,83.2851,13855.0
2015-07-15 13:10:00,104.0,104.07,103.99,104.05,7035.0,83.2771,83.3332,83.2691,83.3171,7035.0
2015-07-15 13:20:00,104.06,104.06,104.01,104.01,11833.0,83.3252,83.3252,83.2851,83.2851,11833.0
2015-07-15 13:30:00,104.02,104.07,103.98,103.98,13275.0,83.2931,83.3332,83.2611,83.2611,13275.0
2015-07-15 13:40:00,103.97,104.01,103.97,103.99,7130.0,83.2531,83.2851,83.2531,83.2691,7130.0
2015-07-15 13:50:00,104.0,104.03,103.99,104.01,14675.0,83.2771,83.3011,83.2691,83.2851,14675.0
2015-07-15 14:00:00,104.01,104.03,103.99,104.03,2611.0,83.2851,83.3011,83.2691,83.3011,2611.0
2015-07-15 14:10:00,104.02,104.05,103.98,104.05,20213.0,83.2931,83.3171,83.2611,83.3171,20213.0
2015-07-15 14:20:00,104.04,104.06,104.02,104.04,16227.0,83.3091,83.3252,83.2931,83.3091,16227.0
2015-07-15 14:30:00,104.03,104.03,103.86,103.89,19198.0,83.3011,83.3011,83.165,83.189,19198.0
2015-07-15 14:40:00,103.9,103.9,103.68,103.7,25178.0,83.197,83.197,83.0209,83.0369,25178.0
2015-07-15 14:50:00,103.69,103.71,103.61,103.68,13313.0,83.0289,83.0449,82.9648,83.0209,13313.0
2015-07-15 15:00:00,103.68,103.76,103.68,103.71,26955.0,83.0209,83.0849,83.0209,83.0449,26955.0
2015-07-15 15:10:00,103.71,103.78,103.7,103.76,31269.0,83.0449,83.1009,83.0369,83.0849,31269.0
2015-07-15 15:20:00,103.76,103.8,103.68,103.8,21652.0,83.0849,83.117,83.0209,83.117,21652.0
2015-07-15 15:30:00,103.8,103.91,103.78,103.85,45022.0,83.117,83.205,83.1009,83.157,45022.0
2015-07-15 15:40:00,103.84,103.86,103.76,103.79,9179.0,83.149,83.165,83.0849,83.109,9179.0
2015-07-15 15:50:00,103.8,103.9,103.79,103.88,22796.0,83.117,83.197,83.109,83.181,22796.0
2015-07-16 09:30:00,104.39,104.53,104.38,104.42,25368.0,83.5894,83.7015,83.5814,83.6134,25368.0
2015-07-16 09:40:00,104.44,104.52,104.44,104.5,43334.0,83.6294,83.6935,83.6294,83.6775,43334.0
2015-07-16 09:50:00,104.51,104.56,104.47,104.5,46499.0,83.6855,83.7255,83.6535,83.6775,46499.0
2015-07-16 10:00:00,104.48,104.53,104.42,104.45,53742.0,83.6615,83.7015,83.6134,83.6374,53742.0
2015-07-16 10:10:00,104.47,104.5,104.38,104.45,10482.0,83.6535,83.6775,83.5814,83.6374,10482.0
2015-07-16 10:20:00,104.45,104.53,104.45,104.49,53612.0,83.6374,83.7015,83.6374,83.6695,53612.0
2015-07-16 10:30:00,104.5,104.5,104.45,104.45,16129.0,83.6775,83.6775,83.6374,83.6374,16129.0
2015-07-16 10:40:00,104.44,104.45,104.37,104.39,12396.0,83.6294,83.6374,83.5734,83.5894,12396.0
2015-07-16 10:50:00,104.42,104.51,104.42,104.5,6732.0,83.6134,83.6855,83.6134,83.6775,6732.0
2015-07-16 11:00:00,104.51,104.52,104.43,104.43,37770.0,83.6855,83.6935,83.6214,83.6214,37770.0
2015-07-16 11:10:00,104.43,104.43,104.37,104.38,7065.0,83.6214,83.6214,83.5734,83.5814,7065.0
2015-07-16 11:20:00,104.4,104.44,104.37,104.43,4490.0,83.5974,83.6294,83.5734,83.6214,4490.0
2015-07-16 11:30:00,104.45,104.49,104.44,104.49,8936.0,83.6374,83.6695,83.6294,83.6695,8936.0
2015-07-16 11:40:00,104.49,104.51,104.46,104.5,12971.0,83.6695,83.6855,83.6454,83.6775,12971.0
2015-07-16 11:50:00,104.48,104.5,104.45,104.46,18816.0,83.6615,83.6775,83.6374,83.6454,18816.0
2015-07-16 12:00:00,104.45,104.46,104.42,104.42,8085.0,83.6374,83.6454,83.6134,83.6134,8085.0
2015-07-16 12:10:00,104.42,104.46,104.42,104.45,7257.0,83.6134,83.6454,83.6134,83.6374,7257.0
2015-07-16 12:20:00,104.46,104.49,104.39,104.42,22261.0,83.6454,83.6695,83.5894,83.6134,22261.0
2015-07-16 12:30:00,104.42,104.45,104.41,104.42,12859.0,83.6134,83.6374,83.6054,83.6134,12859.0
2015-07-16 12:40:00,104.43,104.44,104.39,104.39,266955.0,83.6214,83.6294,83.5894,83.5894,266955.0
2015-07-16 12:50:00,104.39,104.4,104.31,104.33,554928.0,83.5894,83.5974,83.5253,83.5414,554928.0
2015-07-16 13:00:00,104.32,104.36,104.31,104.32,23304.0,83.5333,83.5654,83.5253,83.5333,23304.0
2015-07-16 13:10:00,104.31,104.35,104.28,104.29,9666.0,83.5253,83.5574,83.5013,83.5093,9666.0
2015-07-16 13:20:00,104.29,104.36,104.27,104.35,37862.0,83.5093,83.5654,83.4933,83.5574,37862.0
2015-07-16 13:30:00,104.36,104.36,104.31,104.34,10098.0,83.5654,83.5654,83.5253,83.5494,10098.0
2015-07-16 13:40:00,104.34,104.38,104.32,104.37,8399.0,83.5494,83.5814,83.5333,83.5734,8399.0
2015-07-16 13:50:00,104.37,104.37,104.3,104.32,15312.0,83.5734,83.5734,83.5173,83.5333,15312.0
2015-07-16 14:00:00,104.31,104.38,104.31,104.38,14268.0,83.5253,83.5814,83.5253,83.5814,14268.0
2015-07-16 14:10:00,104.38,104.39,104.35,104.37,7555.0,83.5814,83.5894,83.5574,83.5734,7555.0
2015-07-16 14:20:00,104.37,104.39,104.36,104.37,15277.0,83.5734,83.5894,83.5654,83.5734,15277.0
2015-07-16 14:30:00,104.37,104.45,104.36,104.43,24522.0,83.5734,83.6374,83.5654,83.6214,24522.0
2015-07-16 14:40:00,104.43,104.49,104.42,104.43,47037.0,83.6214,83.6695,83.6134,83.6214,47037.0
2015-07-16 14:50:00,104.43,104.47,104.4,104.41,17171.0,83.6214,83.6535,83.5974,83.6054,17171.0
2015-07-16 15:00:00,104.42,104.45,104.39,104.39,20401.0,83.6134,83.6374,83.5894,83.5894,20401.0
2015-07-16 15:10:00,104.39,104.5,104.38,104.45,49685.0,83.5894,83.6775,83.5814,83.6374,49685.0
2015-07-16 15:20:00,104.45,104.5,104.43,104.48,42765.0,83.6374,83.6775,83.6214,83.6615,42765.0
2015-07-16 15:30:00,104.49,104.53,104.47,104.5,24378.0,83.6695,83.7015,83.6535,83.6775,24378.0
2015-07-16 15:40:00,104.51,104.53,104.48,104.51,23566.0,83.6855,83.7015,83.6615,83.6855,23566.0
2015-07-16 15:50:00,104.5,104.53,104.48,104.49,118798.0,83.6775,83.7015,83.6615,83.6695,118798.0
2015-07-17 09:30:00,104.33,104.33,104.05,104.08,48424.0,83.5414,83.5414,83.3171,83.3412,48424.0
2015-07-17 09:40:00,104.05,104.05,103.93,103.97,8774.0,83.3171,83.3171,83.2211,83.2531,8774.0
2015-07-17 09:50:00,104.02,104.05,103.97,104.05,9222.0,83.2931,83.3171,83.2531,83.3171,9222.0
2015-07-17 10:00:00,103.98,104.03,103.95,103.96,9185.0,83.2611,83.3011,83.2371,83.2451,9185.0
2015-07-17 10:10:00,103.97,103.97,103.85,103.95,26414.0,83.2531,83.2531,83.157,83.2371,26414.0
2015-07-17 10:20:00,103.92,103.94,103.89,103.91,8950.0,83.213,83.2291,83.189,83.205,8950.0
2015-07-17 10:30:00,103.91,103.92,103.87,103.91,8299.0,83.205,83.213,83.173,83.205,8299.0
2015-07-17 10:40:00,103.91,103.95,103.9,103.92,37653.0,83.205,83.2371,83.197,83.213,37653.0
2015-07-17 10:50:00,103.91,103.94,103.86,103.92,9630.0,83.205,83.2291,83.165,83.213,9630.0
2015-07-17 11:00:00,103.92,103.98,103.92,103.94,10911.0,83.213,83.2611,83.213,83.2291,10911.0
2015-07-17 11:10:00,103.95,103.98,103.89,103.91,10852.0,83.2371,83.2611,83.189,83.205,10852.0
2015-07-17 11:20:00,103.9,103.94,103.89,103.91,25894.0,83.197,83.2291,83.189,83.205,25894.0
2015-07-17 11:30:00,103.93,103.96,103.92,103.93,16320.0,83.2211,83.2451,83.213,83.2211,16320.0
2015-07-17 11:40:00,103.92,103.95,103.92,103.93,14921.0,83.213,83.2371,83.213,83.2211,14921.0
2015-07-17 11:50:00,103.92,103.95,103.89,103.89,3997.0,83.213,83.2371,83.189,83.189,3997.0
2015-07-17 12:00:00,103.89,103.91,103.87,103.89,8794.0,83.189,83.205,83.173,83.189,8794.0
2015-07-17 12:10:00,103.91,103.94,103.9,103.91,9050.0,83.205,83.2291,83.197,83.205,9050.0
2015-07-17 12:20:00,103.91,103.91,103.84,103.91,9659.0,83.205,83.205,83.149,83.205,9659.0
2015-07-17 12:30:00,103.89,103.91,103.88,103.88,34773.0,83.189,83.205,83.181,83.181,34773.0
2015-07-17 12:40:00,103.88,103.92,103.85,103.9,6950.0,83.181,83.213,83.157,83.197,6950.0
2015-07-17 12:50:00,103.91,103.95,103.91,103.94,3596.0,83.205,83.2371,83.205,83.2291,3596.0
2015-07-17 13:00:00,103.93,103.95,103.91,103.94,6285.0,83.2211,83.2371,83.205,83.2291,6285.0
2015-07-17 13:10:00,103.94,103.95,103.91,103.93,16484.0,83.2291,83.2371,83.205,83.2211,16484.0
2015-07-17 13:20:00,103.93,103.93,103.9,103.92,9012.0,83.2211,83.2211,83.197,83.213,9012.0
2015-07-17 13:30:00,103.91,103.92,103.88,103.9,20082.0,83.205,83.213,83.181,83.197,20082.0
2015-07-17 13:40:00,103.91,103.93,103.9,103.9,14317.0,83.205,83.2211,83.197,83.197,14317.0
2015-07-17 13:50:00,103.91,103.91,103.86,103.86,11112.0,83.205,83.205,83.165,83.165,11112.0
2015-07-17 14:00:00,103.86,103.91,103.85,103.9,20908.0,83.165,83.205,83.157,83.197,20908.0
2015-07-17 14:10:00,103.9,103.94,103.9,103.94,13483.0,83.197,83.2291,83.197,83.2291,13483.0
2015-07-17 14:20:00,103.95,103.99,103.94,103.99,22451.0,83.2371,83.2691,83.2291,83.2691,22451.0
2015-07-17 14:30:00,103.99,104.0,103.96,103.98,20503.0,83.2691,83.2771,83.2451,83.2611,20503.0
2015-07-17 14:40:00,103.98,104.0,103.97,104.0,10997.0,83.2611,83.2771,83.2531,83.2771,10997.0
2015-07-17 14:50:00,103.97,104.01,103.96,104.0,21103.0,83.2531,83.2851,83.2451,83.2771,21103.0
2015-07-17 15:00:00,104.0,104.0,103.95,103.96,34784.0,83.2771,83.2771,83.2371,83.2451,34784.0
2015-07-17 15:10:00,103.96,103.99,103.95,103.98,13548.0,83.2451,83.2691,83.2371,83.2611,13548.0
2015-07-17 15:20:00,103.99,104.04,103.98,104.04,14259.0,83.2691,83.3091,83.2611,83.3091,14259.0
2015-07-17 15:30:00,104.03,104.08,104.01,104.06,30970.0,83.3011,83.3412,83.2851,83.3252,30970.0
2015-07-17 15:40:00,104.05,104.08,104.02,104.08,33287.0,83.3171,83.3412,83.2931,83.3412,33287.0
2015-07-17 15:50:00,104.08,104.08,104.01,104.04,34416.0,83.3412,83.3412,83.2851,83.3091,34416.0
2015-07-20 09:30:00,104.15,104.19,103.89,103.94,26649.0,83.3972,83.4292,83.189,83.2291,26649.0
2015-07-20 09:40:00,103.89,103.89,103.75,103.78,13779.0,83.189,83.189,83.0769,83.1009,13779.0
2015-07-20 09:50:00,103.78,103.84,103.73,103.75,10657.0,83.1009,83.149,83.0609,83.0769,10657.0
2015-07-20 10:00:00,103.72,103.73,103.67,103.72,13542.0,83.0529,83.0609,83.0129,83.0529,13542.0
2015-07-20 10:10:00,103.71,103.79,103.69,103.73,12459.0,83.0449,83.109,83.0289,83.0609,12459.0
2015-07-20 10:20:00,103.71,103.79,103.71,103.74,16921.0,83.0449,83.109,83.0449,83.0689,16921.0
2015-07-20 10:30:00,103.74,103.76,103.7,103.73,112838.0,83.0689,83.0849,83.0369,83.0609,112838.0
2015-07-20 10:40:00,103.73,103.74,103.68,103.71,9280.0,83.0609,83.0689,83.0209,83.0449,9280.0
2015-07-20 10:50:00,103.71,103.85,103.69,103.84,18421.0,83.0449,83.157,83.0289,83.149,18421.0
2015-07-20 11:00:00,103.83,103.9,103.82,103.88,14227.0,83.141,83.197,83.133,83.181,14227.0
2015-07-20 11:10:00,103.89,103.91,103.87,103.87,10543.0,83.189,83.205,83.173,83.173,10543.0
2015-07-20 11:20:00,103.88,103.95,103.87,103.87,18916.0,83.181,83.2371,83.173,83.173,18916.0
2015-07-20 11:30:00,103.88,103.89,103.84,103.87,7276.0,83.181,83.189,83.149,83.173,7276.0
2015-07-20 11:40:00,103.87,103.87,103.84,103.86,10006.0,83.173,83.173,83.149,83.165,10006.0
2015-07-20 11:50:00,103.86,103.91,103.84,103.9,11831.0,83.165,83.205,83.149,83.197,11831.0
2015-07-20 12:00:00,103.88,103.92,103.87,103.87,13175.0,83.181,83.213,83.173,83.173,13175.0
2015-07-20 12:10:00,103.88,103.94,103.88,103.94,12139.0,83.181,83.2291,83.181,83.2291,12139.0
2015-07-20 12:20:00,103.94,103.95,103.85,103.87,24290.0,83.2291,83.2371,83.157,83.173,24290.0
2015-07-20 12:30:00,103.87,103.92,103.87,103.9,9227.0,83.173,83.213,83.173,83.197,9227.0
2015-07-20 12:40:00,103.9,103.96,103.89,103.93,7336.0,83.197,83.2451,83.189,83.2211,7336.0
2015-07-20 12:50:00,103.93,103.93,103.87,103.89,3200.0,83.2211,83.2211,83.173,83.189,3200.0
2015-07-20 13:00:00,103.91,103.91,103.89,103.89,3148.0,83.205,83.205,83.189,83.189,3148.0
2015-07-20 13:10:00,103.89,103.89,103.86,103.87,11134.0,83.189,83.189,83.165,83.173,11134.0
2015-07-20 13:20:00,103.86,103.92,103.85,103.92,11052.0,83.165,83.213,83.157,83.213,11052.0
2015-07-20 13:30:00,103.91,103.94,103.9,103.91,7289.0,83.205,83.2291,83.197,83.205,7289.0
2015-07-20 13:40:00,103.9,103.94,103.84,103.86,16205.0,83.197,83.2291,83.149,83.165,16205.0
2015-07-20 13:50:00,103.87,103.88,103.83,103.85,21830.0,83.173,83.181,83.141,83.157,21830.0
2015-07-20 14:00:00,103.86,103.88,103.85,103.88,3700.0,83.165,83.181,83.157,83.181,3700.0
2015-07-20 14:10:00,103.88,103.9,103.84,103.84,12720.0,83.181,83.197,83.149,83.149,12720.0
2015-07-20 14:20:00,103.84,103.93,103.84,103.92,24381.0,83.149,83.2211,83.149,83.213,24381.0
2015-07-20 14:30:00,103.92,103.95,103.89,103.89,29804.0,83.213,83.2371,83.189,83.189,29804.0
2015-07-20 14:40:00,103.9,103.9,103.86,103.86,20243.0,83.197,83.197,83.165,83.165,20243.0
2015-07-20 14:50:00,103.85,103.86,103.83,103.84,18726.0,83.157,83.165,83.141,83.149,18726.0
2015-07-20 15:00:00,103.84,103.9,103.82,103.89,38902.0,83.149,83.197,83.133,83.189,38902.0
2015-07-20 15:10:00,103.88,103.93,103.83,103.83,22200.0,83.181,83.2211,83.141,83.141,22200.0
2015-07-20 15:20:00,103.81,103.84,103.8,103.8,32981.0,83.125,83.149,83.117,83.117,32981.0
2015-07-20 15:30:00,103.8,103.82,103.74,103.75,44588.0,83.117,83.133,83.0689,83.0769,44588.0
2015-07-20 15:40:00,103.74,103.74,103.67,103.72,23817.0,83.0689,83.0689,83.0129,83.0529,23817.0
2015-07-20 15:50:00,103.72,103.78,103.69,103.75,20612.0,83.0529,83.1009,83.0289,83.0769,20612.0
2015-07-21 09:30:00,103.63,103.74,103.63,103.74,30367.0,82.9808,83.0689,82.9808,83.0689,30367.0
2015-07-21 09:40:00,103.8,103.88,103.79,103.86,25842.0,83.117,83.181,83.109,83.165,25842.0
2015-07-21 09:50:00,103.86,103.87,103.75,103.83,69503.0,83.165,83.173,83.0769,83.141,69503.0
2015-07-21 10:00:00,103.86,103.87,103.77,103.78,101774.0,83.165,83.173,83.0929,83.1009,101774.0
2015-07-21 10:10:00,103.77,103.81,103.72,103.78,25000.0,83.0929,83.125,83.0529,83.1009,25000.0
2015-07-21 10:20:00,103.79,103.83,103.78,103.81,67334.0,83.109,83.141,83.1009,83.125,67334.0
2015-07-21 10:30:00,103.8,103.8,103.73,103.74,15607.0,83.117,83.117,83.0609,83.0689,15607.0
2015-07-21 10:40:00,103.74,103.74,103.65,103.65,9320.0,83.0689,83.0689,82.9968,82.9968,9320.0
2015-07-21 10:50:00,103.65,103.67,103.59,103.64,27335.0,82.9968,83.0129,82.9488,82.9888,27335.0
2015-07-21 11:00:00,103.64,103.66,103.52,103.54,17784.0,82.9888,83.0049,82.8928,82.9088,17784.0
2015-07-21 11:10:00,103.55,103.55,103.46,103.47,25809.0,82.9168,82.9168,82.8447,82.8527,25809.0
2015-07-21 11:20:00,103.43,103.5,103.41,103.48,11710.0,82.8207,82.8767,82.8047,82.8607,11710.0
2015-07-21 11:30:00,103.49,103.51,103.45,103.46,11916.0,82.8687,82.8847,82.8367,82.8447,11916.0
2015-07-21 11:40:00,103.45,103.48,103.44,103.47,17874.0,82.8367,82.8607,82.8287,82.8527,17874.0
2015-07-21 11:50:00,103.48,103.49,103.42,103.43,9024.0,82.8607,82.8687,82.8127,82.8207,9024.0
2015-07-21 12:00:00,103.43,103.45,103.41,103.44,11673.0,82.8207,82.8367,82.8047,82.8287,11673.0
2015-07-21 12:10:00,103.45,103.45,103.38,103.39,66799.0,82.8367,82.8367,82.7806,82.7887,66799.0
2015-07-21 12:20:00,103.36,103.42,103.36,103.39,73504.0,82.7646,82.8127,82.7646,82.7887,73504.0
2015-07-21 12:30:00,103.4,103.45,103.38,103.39,101671.0,82.7967,82.8367,82.7806,82.7887,101671.0
2015-07-21 12:40:00,103.39,103.42,103.34,103.34,23513.0,82.7887,82.8127,82.7486,82.7486,23513.0
2015-07-21 12:50:00,103.35,103.37,103.3,103.36,36814.0,82.7566,82.7726,82.7166,82.7646,36814.0
2015-07-21 13:00:00,103.36,103.36,103.22,103.26,66330.0,82.7646,82.7646,82.6525,82.6846,66330.0
2015-07-21 13:10:00,103.26,103.29,103.22,103.28,101453.0,82.6846,82.7086,82.6525,82.7006,101453.0
2015-07-21 13:20:00,103.27,103.28,103.21,103.23,123487.0,82.6926,82.7006,82.6445,82.6605,123487.0
2015-07-21 13:30:00,103.23,103.23,103.16,103.18,57385.0,82.6605,82.6605,82.6045,82.6205,57385.0
2015-07-21 13:40:00,103.18,103.22,103.18,103.22,17583.0,82.6205,82.6525,82.6205,82.6525,17583.0
2015-07-21 13:50:00,103.22,103.23,103.18,103.2,34638.0,82.6525,82.6605,82.6205,82.6365,34638.0
2015-07-21 14:00:00,103.18,103.18,103.13,103.14,56835.0,82.6205,82.6205,82.5805,82.5885,56835.0
2015-07-21 14:10:00,103.14,103.2,103.11,103.19,16081.0,82.5885,82.6365,82.5644,82.6285,16081.0
2015-07-21 14:20:00,103.21,103.33,103.19,103.32,247127.0,82.6445,82.7406,82.6285,82.7326,247127.0
2015-07-21 14:30:00,103.33,103.33,103.26,103.28,22091.0,82.7406,82.7406,82.6846,82.7006,22091.0
2015-07-21 14:40:00,103.31,103.31,103.22,103.23,46595.0,82.7246,82.7246,82.6525,82.6605,46595.0
2015-07-21 14:50:00,103.21,103.21,103.13,103.18,29475.0,82.6445,82.6445,82.5805,82.6205,29475.0
2015-07-21 15:00:00,103.19,103.21,103.13,103.18,31327.0,82.6285,82.6445,82.5805,82.6205,31327.0
2015-07-21 15:10:00,103.19,103.26,103.16,103.24,26378.0,82.6285,82.6846,82.6045,82.6685,26378.0
2015-07-21 15:20:00,103.22,103.25,103.16,103.23,20999.0,82.6525,82.6766,82.6045,82.6605,20999.0
2015-07-21 15:30:00,103.23,103.37,103.23,103.37,21949.0,82.6605,82.7726,82.6605,82.7726,21949.0
2015-07-21 15:40:00,103.36,103.38,103.31,103.38,17399.0,82.7646,82.7806,82.7246,82.7806,17399.0
2015-07-21 15:50:00,103.38,103.41,103.29,103.33,28480.0,82.7806,82.8047,82.7086,82.7406,28480.0
2015-07-22 09:30:00,103.16,103.4,103.16,103.3,36827.0,82.6045,82.7967,82.6045,82.7166,36827.0
2015-07-22 09:40:00,103.28,103.37,103.26,103.37,17484.0,82.7006,82.7726,82.6846,82.7726,17484.0
2015-07-22 09:50:00,103.35,103.47,103.34,103.47,21282.0,82.7566,82.8527,82.7486,82.8527,21282.0
2015-07-22 10:00:00,103.48,103.48,103.38,103.41,32317.0,82.8607,82.8607,82.7806,82.8047,32317.0
2015-07-22 10:10:00,103.4,103.47,103.39,103.42,33183.0,82.7967,82.8527,82.7887,82.8127,33183.0
2015-07-22 10:20:00,103.43,103.5,103.4,103.41,42843.0,82.8207,82.8767,82.7967,82.8047,42843.0
2015-07-22 10:30:00,103.4,103.43,103.27,103.27,17667.0,82.7967,82.8207,82.6926,82.6926,17667.0
2015-07-22 10:40:00,103.28,103.32,103.23,103.31,19693.0,82.7006,82.7326,82.6605,82.7246,19693.0
2015-07-22 10:50:00,103.3,103.42,103.29,103.42,26230.0,82.7166,82.8127,82.7086,82.8127,26230.0
2015-07-22 11:00:00,103.42,103.42,103.31,103.32,22787.0,82.8127,82.8127,82.7246,82.7326,22787.0
2015-07-22 11:10:00,103.33,103.36,103.31,103.32,44652.0,82.7406,82.7646,82.7246,82.7326,44652.0
2015-07-22 11:20:00,103.32,103.33,103.24,103.28,20904.0,82.7326,82.7406,82.6685,82.7006,20904.0
2015-07-22 11:30:00,103.29,103.31,103.26,103.29,80744.0,82.7086,82.7246,82.6846,82.7086,80744.0
2015-07-22 11:40:00,103.29,103.33,103.28,103.31,19885.0,82.7086,82.7406,82.7006,82.7246,19885.0
2015-07-22 11:50:00,103.32,103.33,103.25,103.31,11491.0,82.7326,82.7406,82.6766,82.7246,11491.0
2015-07-22 12:00:00,103.32,103.37,103.3,103.31,31854.0,82.7326,82.7726,82.7166,82.7246,31854.0
2015-07-22 12:10:00,103.29,103.32,103.21,103.23,33639.0,82.7086,82.7326,82.6445,82.6605,33639.0
2015-07-22 12:20:00,103.26,103.26,103.19,103.26,49165.0,82.6846,82.6846,82.6285,82.6846,49165.0
2015-07-22 12:30:00,103.25,103.26,103.17,103.2,36460.0,82.6766,82.6846,82.6125,82.6365,36460.0
2015-07-22 12:40:00,103.2,103.27,103.18,103.24,13663.0,82.6365,82.6926,82.6205,82.6685,13663.0
2015-07-22 12:50:00,103.24,103.28,103.22,103.27,14116.0,82.6685,82.7006,82.6525,82.6926,14116.0
2015-07-22 13:00:00,103.26,103.32,103.26,103.28,10182.0,82.6846,82.7326,82.6846,82.7006,10182.0
2015-07-22 13:10:00,103.27,103.3,103.23,103.29,28283.0,82.6926,82.7166,82.6605,82.7086,28283.0
2015-07-22 13:20:00,103.31,103.34,103.29,103.34,14817.0,82.7246,82.7486,82.7086,82.7486,14817.0
2015-07-22 13:30:00,103.34,103.37,103.32,103.34,12494.0,82.7486,82.7726,82.7326,82.7486,12494.0
2015-07-22 13:40:00,103.34,103.37,103.33,103.33,20626.0,82.7486,82.7726,82.7406,82.7406,20626.0
2015-07-22 13:50:00,103.31,103.34,103.29,103.33,18655.0,82.7246,82.7486,82.7086,82.7406,18655.0
2015-07-22 14:00:00,103.31,103.34,103.29,103.29,15926.0,82.7246,82.7486,82.7086,82.7086,15926.0
2015-07-22 14:10:00,103.28,103.35,103.26,103.34,37839.0,82.7006,82.7566,82.6846,82.7486,37839.0
2015-07-22 14:20:00,103.36,103.42,103.36,103.38,37128.0,82.7646,82.8127,82.7646,82.7806,37128.0
2015-07-22 14:30:00,103.37,103.43,103.37,103.42,50679.0,82.7726,82.8207,82.7726,82.8127,50679.0
2015-07-22 14:40:00,103.41,103.42,103.35,103.38,28653.0,82.8047,82.8127,82.7566,82.7806,28653.0
2015-07-22 14:50:00,103.39,103.41,103.36,103.39,52818.0,82.7887,82.8047,82.7646,82.7887,52818.0
2015-07-22 15:00:00,103.4,103.42,103.39,103.4,36166.0,82.7967,82.8127,82.7887,82.7967,36166.0
2015-07-22 15:10:00,103.41,103.41,103.3,103.32,38946.0,82.8047,82.8047,82.7166,82.7326,38946.0
2015-07-22 15:20:00,103.33,103.35,103.29,103.3,46913.0,82.7406,82.7566,82.7086,82.7166,46913.0
2015-07-22 15:30:00,103.31,103.31,103.17,103.17,81733.0,82.7246,82.7246,82.6125,82.6125,81733.0
2015-07-22 15:40:00,103.16,103.21,103.13,103.2,77490.0,82.6045,82.6445,82.5805,82.6365,77490.0
2015-07-22 15:50:00,103.2,103.34,103.19,103.33,66787.0,82.6365,82.7486,82.6285,82.7406,66787.0
2015-07-23 09:30:00,103.48,103.49,103.35,103.38,38459.0,82.8607,82.8687,82.7566,82.7806,38459.0
2015-07-23 09:40:00,103.35,103.35,103.26,103.28,5482.0,82.7566,82.7566,82.6846,82.7006,5482.0
2015-07-23 09:50:00,103.27,103.34,103.23,103.25,50934.0,82.6926,82.7486,82.6605,82.6766,50934.0
2015-07-23 10:00:00,103.29,103.3,103.22,103.3,20768.0,82.7086,82.7166,82.6525,82.7166,20768.0
2015-07-23 10:10:00,103.29,103.34,103.27,103.31,83614.0,82.7086,82.7486,82.6926,82.7246,83614.0
2015-07-23 10:20:00,103.31,103.35,103.29,103.35,21706.0,82.7246,82.7566,82.7086,82.7566,21706.0
2015-07-23 10:30:00,103.34,103.4,103.34,103.4,9496.0,82.7486,82.7967,82.7486,82.7967,9496.0
2015-07-23 10:40:00,103.39,103.44,103.31,103.32,19744.0,82.7887,82.8287,82.7246,82.7326,19744.0
2015-07-23 10:50:00,103.32,103.33,103.3,103.31,15990.0,82.7326,82.7406,82.7166,82.7246,15990.0
2015-07-23 11:00:00,103.32,103.34,103.27,103.28,19361.0,82.7326,82.7486,82.6926,82.7006,19361.0
2015-07-23 11:10:00,103.26,103.27,103.13,103.15,37498.0,82.6846,82.6926,82.5805,82.5965,37498.0
2015-07-23 11:20:00,103.16,103.16,103.03,103.05,17075.0,82.6045,82.6045,82.5004,82.5164,17075.0
2015-07-23 11:30:00,103.04,103.07,102.96,102.96,20596.0,82.5084,82.5324,82.4443,82.4443,20596.0
2015-07-23 11:40:00,102.98,102.98,102.87,102.88,7420.0,82.4604,82.4604,82.3723,82.3803,7420.0
2015-07-23 11:50:00,102.88,102.89,102.79,102.82,11479.0,82.3803,82.3883,82.3082,82.3322,11479.0
2015-07-23 12:00:00,102.81,102.84,102.71,102.76,28336.0,82.3242,82.3482,82.2442,82.2842,28336.0
2015-07-23 12:10:00,102.76,102.78,102.67,102.68,26216.0,82.2842,82.3002,82.2121,82.2201,26216.0
2015-07-23 12:20:00,102.66,102.79,102.66,102.76,51109.0,82.2041,82.3082,82.2041,82.2842,51109.0
2015-07-23 12:30:00,102.76,102.78,102.73,102.78,34535.0,82.2842,82.3002,82.2602,82.3002,34535.0
2015-07-23 12:40:00,102.78,102.8,102.72,102.73,19388.0,82.3002,82.3162,82.2522,82.2602,19388.0
2015-07-23 12:50:00,102.73,102.79,102.72,102.78,7383.0,82.2602,82.3082,82.2522,82.3002,7383.0
2015-07-23 13:00:00,102.78,102.83,102.75,102.83,8790.0,82.3002,82.3402,82.2762,82.3402,8790.0
2015-07-23 13:10:00,102.8,102.8,102.74,102.79,12169.0,82.3162,82.3162,82.2682,82.3082,12169.0
2015-07-23 13:20:00,102.76,102.78,102.69,102.77,14861.0,82.2842,82.3002,82.2281,82.2922,14861.0
2015-07-23 13:30:00,102.78,102.8,102.74,102.77,9921.0,82.3002,82.3162,82.2682,82.2922,9921.0
2015-07-23 13:40:00,102.79,102.86,102.79,102.86,13839.0,82.3082,82.3643,82.3082,82.3643,13839.0
2015-07-23 13:50:00,102.86,102.99,102.85,102.97,12052.0,82.3643,82.4684,82.3563,82.4523,12052.0
2015-07-23 14:00:00,102.96,102.96,102.88,102.88,9479.0,82.4443,82.4443,82.3803,82.3803,9479.0
2015-07-23 14:10:00,102.89,102.92,102.84,102.92,328414.0,82.3883,82.4123,82.3482,82.4123,328414.0
2015-07-23 14:20:00,102.92,102.93,102.86,102.9,22978.0,82.4123,82.4203,82.3643,82.3963,22978.0
2015-07-23 14:30:00,102.89,103.01,102.89,103.0,25468.0,82.3883,82.4844,82.3883,82.4764,25468.0
2015-07-23 14:40:00,103.0,103.0,102.91,102.93,36466.0,82.4764,82.4764,82.4043,82.4203,36466.0
2015-07-23 14:50:00,102.93,102.93,102.73,102.8,45363.0,82.4203,82.4203,82.2602,82.3162,45363.0
2015-07-23 15:00:00,102.78,102.8,102.71,102.72,16013.0,82.3002,82.3162,82.2442,82.2522,16013.0
2015-07-23 15:10:00,102.69,102.69,102.62,102.67,25388.0,82.2281,82.2281,82.1721,82.2121,25388.0
2015-07-23 15:20:00,102.67,102.72,102.64,102.72,25416.0,82.2121,82.2522,82.1881,82.2522,25416.0
2015-07-23 15:30:00,102.71,102.76,102.66,102.76,23965.0,82.2442,82.2842,82.2041,82.2842,23965.0
2015-07-23 15:40:00,102.78,102.82,102.69,102.77,56202.0,82.3002,82.3322,82.2281,82.2922,56202.0
2015-07-23 15:50:00,102.76,102.84,102.7,102.81,163483.0,82.2842,82.3482,82.2361,82.3242,163483.0
2015-07-24 09:30:00,102.76,102.78,102.47,102.55,51400.0,82.2842,82.3002,82.052,82.116,51400.0
2015-07-24 09:40:00,102.53,102.58,102.53,102.57,4715.0,82.1,82.1401,82.1,82.132,4715.0
2015-07-24 09:50:00,102.57,102.69,102.57,102.61,33546.0,82.132,82.2281,82.132,82.1641,33546.0
2015-07-24 10:00:00,102.59,102.62,102.53,102.61,93236.0,82.1481,82.1721,82.1,82.1641,93236.0
2015-07-24 10:10:00,102.6,102.61,102.43,102.45,47139.0,82.1561,82.1641,82.0199,82.036,47139.0
2015-07-24 10:20:00,102.44,102.44,102.33,102.39,28815.0,82.0279,82.0279,81.9399,81.9879,28815.0
2015-07-24 10:30:00,102.38,102.38,102.27,102.31,26141.0,81.9799,81.9799,81.8918,81.9239,26141.0
2015-07-24 10:40:00,102.29,102.31,102.23,102.27,18029.0,81.9078,81.9239,81.8598,81.8918,18029.0
2015-07-24 10:50:00,102.27,102.29,102.19,102.2,18508.0,81.8918,81.9078,81.8278,81.8358,18508.0
2015-07-24 11:00:00,102.19,102.26,102.17,102.23,24167.0,81.8278,81.8838,81.8117,81.8598,24167.0
2015-07-24 11:10:00,102.22,102.26,102.18,102.26,69809.0,81.8518,81.8838,81.8198,81.8838,69809.0
2015-07-24 11:20:00,102.27,102.31,102.25,102.29,40754.0,81.8918,81.9239,81.8758,81.9078,40754.0
2015-07-24 11:30:00,102.29,102.35,102.27,102.3,34678.0,81.9078,81.9559,81.8918,81.9158,34678.0
2015-07-24 11:40:00,102.31,102.34,102.28,102.28,14769.0,81.9239,81.9479,81.8998,81.8998,14769.0
2015-07-24 11:50:00,102.29,102.29,102.22,102.26,11783.0,81.9078,81.9078,81.8518,81.8838,11783.0
2015-07-24 12:00:00,102.25,102.26,102.19,102.2,29865.0,81.8758,81.8838,81.8278,81.8358,29865.0
2015-07-24 12:10:00,102.2,102.2,102.14,102.16,20728.0,81.8358,81.8358,81.7877,81.8037,20728.0
2015-07-24 12:20:00,102.18,102.19,102.13,102.14,16234.0,81.8198,81.8278,81.7797,81.7877,16234.0
2015-07-24 12:30:00,102.16,102.17,102.13,102.13,9117.0,81.8037,81.8117,81.7797,81.7797,9117.0
2015-07-24 12:40:00,102.13,102.13,102.02,102.05,10119.0,81.7797,81.7797,81.6916,81.7157,10119.0
2015-07-24 12:50:00,102.02,102.05,101.97,101.97,11981.0,81.6916,81.7157,81.6516,81.6516,11981.0
2015-07-24 13:00:00,101.97,102.05,101.97,101.98,8798.0,81.6516,81.7157,81.6516,81.6596,8798.0
2015-07-24 13:10:00,101.99,101.99,101.92,101.96,38421.0,81.6676,81.6676,81.6116,81.6436,38421.0
2015-07-24 13:20:00,101.97,102.0,101.95,101.96,27169.0,81.6516,81.6756,81.6356,81.6436,27169.0
2015-07-24 13:30:00,101.95,101.95,101.85,101.85,7959.0,81.6356,81.6356,81.5555,81.5555,7959.0
2015-07-24 13:40:00,101.84,101.85,101.66,101.75,15698.0,81.5475,81.5555,81.4034,81.4754,15698.0
2015-07-24 13:50:00,101.75,101.82,101.73,101.79,10947.0,81.4754,81.5315,81.4594,81.5075,10947.0
2015-07-24 14:00:00,101.79,101.81,101.73,101.73,48910.0,81.5075,81.5235,81.4594,81.4594,48910.0
2015-07-24 14:10:00,101.73,101.77,101.62,101.66,46495.0,81.4594,81.4915,81.3713,81.4034,46495.0
2015-07-24 14:20:00,101.65,101.73,101.62,101.72,97556.0,81.3954,81.4594,81.3713,81.4514,97556.0
2015-07-24 14:30:00,101.73,101.73,101.57,101.61,33417.0,81.4594,81.4594,81.3313,81.3633,33417.0
2015-07-24 14:40:00,101.62,101.67,101.6,101.6,37245.0,81.3713,81.4114,81.3553,81.3553,37245.0
2015-07-24 14:50:00,101.62,101.67,101.53,101.66,19289.0,81.3713,81.4114,81.2993,81.4034,19289.0
2015-07-24 15:00:00,101.66,101.78,101.61,101.78,28475.0,81.4034,81.4995,81.3633,81.4995,28475.0
2015-07-24 15:10:00,101.77,101.82,101.75,101.82,15579.0,81.4915,81.5315,81.4754,81.5315,15579.0
2015-07-24 15:20:00,101.81,101.83,101.67,101.67,42577.0,81.5235,81.5395,81.4114,81.4114,42577.0
2015-07-24 15:30:00,101.67,101.7,101.6,101.61,62484.0,81.4114,81.4354,81.3553,81.3633,62484.0
2015-07-24 15:40:00,101.61,101.76,101.6,101.72,29105.0,81.3633,81.4834,81.3553,81.4514,29105.0
2015-07-24 15:50:00,101.71,101.77,101.67,101.69,36053.0,81.4434,81.4915,81.4114,81.4274,36053.0
2015-07-27 09:30:00,101.3,101.3,100.91,100.96,53073.0,81.1151,81.1151,80.8028,80.8429,53073.0
2015-07-27 09:40:00,101.0,101.05,100.82,100.99,165302.0,80.8749,80.9149,80.7307,80.8669,165302.0
2015-07-27 09:50:00,100.98,101.16,100.97,101.15,41748.0,80.8589,81.003,80.8509,80.995,41748.0
2015-07-27 10:00:00,101.14,101.15,100.93,100.99,32458.0,80.987,80.995,80.8188,80.8669,32458.0
2015-07-27 10:10:00,101.02,101.31,101.02,101.29,20790.0,80.8909,81.1231,80.8909,81.1071,20790.0
2015-07-27 10:20:00,101.32,101.32,101.13,101.22,14846.0,81.1311,81.1311,80.979,81.051,14846.0
2015-07-27 10:30:00,101.21,101.49,101.2,101.48,29949.0,81.043,81.2672,81.035,81.2592,29949.0
2015-07-27 10:40:00,101.48,101.51,101.35,101.35,19853.0,81.2592,81.2833,81.1551,81.1551,19853.0
2015-07-27 10:50:00,101.36,101.38,101.29,101.32,13258.0,81.1631,81.1792,81.1071,81.1311,13258.0
2015-07-27 11:00:00,101.32,101.47,101.29,101.43,18626.0,81.1311,81.2512,81.1071,81.2192,18626.0
2015-07-27 11:10:00,101.41,101.42,101.22,101.29,64489.0,81.2032,81.2112,81.051,81.1071,64489.0
2015-07-27 11:20:00,101.29,101.39,101.2,101.32,33868.0,81.1071,81.1872,81.035,81.1311,33868.0
2015-07-27 11:30:00,101.29,101.35,101.22,101.27,145080.0,81.1071,81.1551,81.051,81.0911,145080.0
2015-07-27 11:40:00,101.27,101.29,101.18,101.25,92298.0,81.0911,81.1071,81.019,81.0751,92298.0
2015-07-27 11:50:00,101.27,101.36,101.23,101.33,36483.0,81.0911,81.1631,81.0591,81.1391,36483.0
2015-07-27 12:00:00,101.34,101.35,101.22,101.25,76029.0,81.1471,81.1551,81.051,81.0751,76029.0
2015-07-27 12:10:00,101.27,101.28,101.22,101.27,16861.0,81.0911,81.0991,81.051,81.0911,16861.0
2015-07-27 12:20:00,101.29,101.32,101.25,101.29,57107.0,81.1071,81.1311,81.0751,81.1071,57107.0
2015-07-27 12:30:00,101.29,101.31,101.25,101.28,24850.0,81.1071,81.1231,81.0751,81.0991,24850.0
2015-07-27 12:40:00,101.27,101.28,101.21,101.21,13368.0,81.0911,81.0991,81.043,81.043,13368.0
2015-07-27 12:50:00,101.2,101.22,101.13,101.16,6856.0,81.035,81.051,80.979,81.003,6856.0
2015-07-27 13:00:00,101.17,101.23,101.16,101.23,14736.0,81.011,81.0591,81.003,81.0591,14736.0
2015-07-27 13:10:00,101.2,101.24,101.17,101.21,54464.0,81.035,81.0671,81.011,81.043,54464.0
2015-07-27 13:20:00,101.2,101.2,101.1,101.15,18118.0,81.035,81.035,80.955,80.995,18118.0
2015-07-27 13:30:00,101.16,101.18,101.09,101.12,34766.0,81.003,81.019,80.9469,80.971,34766.0
2015-07-27 13:40:00,101.11,101.2,101.08,101.2,26946.0,80.963,81.035,80.9389,81.035,26946.0
2015-07-27 13:50:00,101.19,101.27,101.19,101.22,15725.0,81.027,81.0911,81.027,81.051,15725.0
2015-07-27 14:00:00,101.22,101.27,101.19,101.21,10065.0,81.051,81.0911,81.027,81.043,10065.0
2015-07-27 14:10:00,101.2,101.34,101.17,101.31,98031.0,81.035,81.1471,81.011,81.1231,98031.0
2015-07-27 14:20:00,101.3,101.32,101.19,101.19,26012.0,81.1151,81.1311,81.027,81.027,26012.0
2015-07-27 14:30:00,101.22,101.25,101.13,101.25,29109.0,81.051,81.0751,80.979,81.0751,29109.0
2015-07-27 14:40:00,101.24,101.27,101.18,101.22,22454.0,81.0671,81.0911,81.019,81.051,22454.0
2015-07-27 14:50:00,101.22,101.23,101.15,101.23,55636.0,81.051,81.0591,80.995,81.0591,55636.0
2015-07-27 15:00:00,101.22,101.23,101.1,101.12,17514.0,81.051,81.0591,80.955,80.971,17514.0
2015-07-27 15:10:00,101.12,101.15,101.07,101.09,49525.0,80.971,80.995,80.9309,80.9469,49525.0
2015-07-27 15:20:00,101.09,101.12,101.0,101.02,48399.0,80.9469,80.971,80.8749,80.8909,48399.0
2015-07-27 15:30:00,101.01,101.03,100.96,101.0,41123.0,80.8829,80.8989,80.8429,80.8749,41123.0
2015-07-27 15:40:00,100.99,101.03,100.95,101.02,115301.0,80.8669,80.8989,80.8348,80.8909,115301.0
2015-07-27 15:50:00,101.02,101.16,100.99,101.15,66630.0,80.8909,81.003,80.8669,80.995,66630.0
2015-07-28 09:30:00,101.65,101.66,101.38,101.43,67898.0,81.3954,81.4034,81.1792,81.2192,67898.0
2015-07-28 09:40:00,101.43,101.48,101.33,101.34,15390.0,81.2192,81.2592,81.1391,81.1471,15390.0
2015-07-28 09:50:00,101.35,101.47,101.25,101.45,16811.0,81.1551,81.2512,81.0751,81.2352,16811.0
2015-07-28 10:00:00,101.43,101.45,101.24,101.25,25848.0,81.2192,81.2352,81.0671,81.0751,25848.0
2015-07-28 10:10:00,101.27,101.36,101.19,101.2,39102.0,81.0911,81.1631,81.027,81.035,39102.0
2015-07-28 10:20:00,101.2,101.26,101.14,101.16,19415.0,81.035,81.0831,80.987,81.003,19415.0
2015-07-28 10:30:00,101.17,101.34,101.17,101.32,59434.0,81.011,81.1471,81.011,81.1311,59434.0
2015-07-28 10:40:00,101.35,101.51,101.35,101.45,170059.0,81.1551,81.2833,81.1551,81.2352,170059.0
2015-07-28 10:50:00,101.45,101.66,101.43,101.66,32163.0,81.2352,81.4034,81.2192,81.4034,32163.0
2015-07-28 11:00:00,101.68,101.78,101.67,101.74,20316.0,81.4194,81.4995,81.4114,81.4674,20316.0
2015-07-28 11:10:00,101.75,101.81,101.71,101.72,12302.0,81.4754,81.5235,81.4434,81.4514,12302.0
2015-07-28 11:20:00,101.71,101.78,101.65,101.78,17959.0,81.4434,81.4995,81.3954,81.4995,17959.0
2015-07-28 11:30:00,101.84,101.89,101.83,101.87,8638.0,81.5475,81.5875,81.5395,81.5715,8638.0
2015-07-28 11:40:00,101.85,101.94,101.85,101.93,16057.0,81.5555,81.6276,81.5555,81.6196,16057.0
2015-07-28 11:50:00,101.94,101.95,101.87,101.9,79558.0,81.6276,81.6356,81.5715,81.5955,79558.0
2015-07-28 12:00:00,101.9,102.03,101.89,102.0,100329.0,81.5955,81.6996,81.5875,81.6756,100329.0
2015-07-28 12:10:00,101.98,102.05,101.93,102.04,31571.0,81.6596,81.7157,81.6196,81.7077,31571.0
2015-07-28 12:20:00,102.03,102.1,102.03,102.1,24113.0,81.6996,81.7557,81.6996,81.7557,24113.0
2015-07-28 12:30:00,102.1,102.12,102.04,102.04,63424.0,81.7557,81.7717,81.7077,81.7077,63424.0
2015-07-28 12:40:00,102.03,102.11,102.03,102.1,19259.0,81.6996,81.7637,81.6996,81.7557,19259.0
2015-07-28 12:50:00,102.09,102.1,102.05,102.07,11319.0,81.7477,81.7557,81.7157,81.7317,11319.0
2015-07-28 13:00:00,102.07,102.2,102.06,102.17,24413.0,81.7317,81.8358,81.7237,81.8117,24413.0
2015-07-28 13:10:00,102.18,102.24,102.16,102.22,12120.0,81.8198,81.8678,81.8037,81.8518,12120.0
2015-07-28 13:20:00,102.21,102.31,102.21,102.27,16329.0,81.8438,81.9239,81.8438,81.8918,16329.0
2015-07-28 13:30:00,102.27,102.27,102.19,102.23,21587.0,81.8918,81.8918,81.8278,81.8598,21587.0
2015-07-28 13:40:00,102.24,102.28,102.24,102.28,24658.0,81.8678,81.8998,81.8678,81.8998,24658.0
2015-07-28 13:50:00,102.3,102.37,102.29,102.36,25620.0,81.9158,81.9719,81.9078,81.9639,25620.0
2015-07-28 14:00:00,102.33,102.44,102.31,102.44,17870.0,81.9399,82.0279,81.9239,82.0279,17870.0
2015-07-28 14:10:00,102.45,102.49,102.4,102.47,13363.0,82.036,82.068,81.9959,82.052,13363.0
2015-07-28 14:20:00,102.46,102.48,102.45,102.45,18493.0,82.044,82.06,82.036,82.036,18493.0
2015-07-28 14:30:00,102.44,102.46,102.29,102.3,16635.0,82.0279,82.044,81.9078,81.9158,16635.0
2015-07-28 14:40:00,102.31,102.37,102.31,102.35,29539.0,81.9239,81.9719,81.9239,81.9559,29539.0
2015-07-28 14:50:00,102.34,102.43,102.34,102.42,43565.0,81.9479,82.0199,81.9479,82.0119,43565.0
2015-07-28 15:00:00,102.43,102.44,102.32,102.36,12857.0,82.0199,82.0279,81.9319,81.9639,12857.0
2015-07-28 15:10:00,102.35,102.41,102.32,102.41,28241.0,81.9559,82.0039,81.9319,82.0039,28241.0
2015-07-28 15:20:00,102.39,102.4,102.29,102.29,11682.0,81.9879,81.9959,81.9078,81.9078,11682.0
2015-07-28 15:30:00,102.31,102.37,102.31,102.34,71472.0,81.9239,81.9719,81.9239,81.9479,71472.0
2015-07-28 15:40:00,102.34,102.39,102.34,102.34,30427.0,81.9479,81.9879,81.9479,81.9479,30427.0
2015-07-28 15:50:00,102.34,102.37,102.3,102.35,112750.0,81.9479,81.9719,81.9158,81.9559,112750.0
2015-07-29 09:30:00,102.37,102.6,102.3,102.55,21410.0,81.9719,82.1561,81.9158,82.116,21410.0
2015-07-29 09:40:00,102.51,102.59,102.45,102.47,28414.0,82.084,82.1481,82.036,82.052,28414.0
2015-07-29 09:50:00,102.48,102.58,102.43,102.56,23717.0,82.06,82.1401,82.0199,82.124,23717.0
2015-07-29 10:00:00,102.55,102.57,102.48,102.54,28420.0,82.116,82.132,82.06,82.108,28420.0
2015-07-29 10:10:00,102.54,102.6,102.48,102.59,19449.0,82.108,82.1561,82.06,82.1481,19449.0
2015-07-29 10:20:00,102.6,102.68,102.6,102.6,36423.0,82.1561,82.2201,82.1561,82.1561,36423.0
2015-07-29 10:30:00,102.61,102.87,102.61,102.86,31375.0,82.1641,82.3723,82.1641,82.3643,31375.0
2015-07-29 10:40:00,102.86,102.95,102.86,102.95,16308.0,82.3643,82.4363,82.3643,82.4363,16308.0
2015-07-29 10:50:00,102.95,102.99,102.89,102.92,8657.0,82.4363,82.4684,82.3883,82.4123,8657.0
2015-07-29 11:00:00,102.89,102.94,102.83,102.91,37659.0,82.3883,82.4283,82.3402,82.4043,37659.0
2015-07-29 11:10:00,102.91,103.01,102.91,102.99,46377.0,82.4043,82.4844,82.4043,82.4684,46377.0
2015-07-29 11:20:00,103.01,103.14,103.01,103.08,35987.0,82.4844,82.5885,82.4844,82.5404,35987.0
2015-07-29 11:30:00,103.09,103.14,103.09,103.13,18334.0,82.5484,82.5885,82.5484,82.5805,18334.0
2015-07-29 11:40:00,103.14,103.14,103.08,103.11,7046.0,82.5885,82.5885,82.5404,82.5644,7046.0
2015-07-29 11:50:00,103.11,103.14,103.07,103.13,146939.0,82.5644,82.5885,82.5324,82.5805,146939.0
2015-07-29 12:00:00,103.14,103.14,103.02,103.02,27775.0,82.5885,82.5885,82.4924,82.4924,27775.0
2015-07-29 12:10:00,103.02,103.07,103.01,103.05,14686.0,82.4924,82.5324,82.4844,82.5164,14686.0
2015-07-29 12:20:00,103.03,103.05,102.99,103.05,12926.0,82.5004,82.5164,82.4684,82.5164,12926.0
2015-07-29 12:30:00,103.05,103.08,102.99,103.03,21992.0,82.5164,82.5404,82.4684,82.5004,21992.0
2015-07-29 12:40:00,103.02,103.04,102.95,103.04,41656.0,82.4924,82.5084,82.4363,82.5084,41656.0
2015-07-29 12:50:00,103.04,103.14,103.0,103.04,18610.0,82.5084,82.5885,82.4764,82.5084,18610.0
2015-07-29 13:00:00,103.03,103.12,103.02,103.09,15579.0,82.5004,82.5725,82.4924,82.5484,15579.0
2015-07-29 13:10:00,103.08,103.12,103.05,103.1,7574.0,82.5404,82.5725,82.5164,82.5564,7574.0
2015-07-29 13:20:00,103.09,103.09,103.04,103.05,10667.0,82.5484,82.5484,82.5084,82.5164,10667.0
2015-07-29 13:30:00,103.07,103.1,103.06,103.1,18984.0,82.5324,82.5564,82.5244,82.5564,18984.0
2015-07-29 13:40:00,103.1,103.14,103.08,103.09,15642.0,82.5564,82.5885,82.5404,82.5484,15642.0
2015-07-29 13:50:00,103.1,103.1,103.06,103.07,12912.0,82.5564,82.5564,82.5244,82.5324,12912.0
2015-07-29 14:00:00,103.07,103.38,102.9,103.0,55405.0,82.5324,82.7806,82.3963,82.4764,55405.0
2015-07-29 14:10:00,103.02,103.24,103.02,103.24,15407.0,82.4924,82.6685,82.4924,82.6685,15407.0
2015-07-29 14:20:00,103.25,103.27,103.08,103.14,10290.0,82.6766,82.6926,82.5404,82.5885,10290.0
2015-07-29 14:30:00,103.15,103.19,103.12,103.19,58389.0,82.5965,82.6285,82.5725,82.6285,58389.0
2015-07-29 14:40:00,103.2,103.35,103.19,103.32,30422.0,82.6365,82.7566,82.6285,82.7326,30422.0
2015-07-29 14:50:00,103.33,103.43,103.32,103.4,27177.0,82.7406,82.8207,82.7326,82.7967,27177.0
2015-07-29 15:00:00,103.38,103.38,103.26,103.29,16530.0,82.7806,82.7806,82.6846,82.7086,16530.0
2015-07-29 15:10:00,103.27,103.34,103.24,103.25,15366.0,82.6926,82.7486,82.6685,82.6766,15366.0
2015-07-29 15:20:00,103.25,103.38,103.24,103.34,22509.0,82.6766,82.7806,82.6685,82.7486,22509.0
2015-07-29 15:30:00,103.34,103.37,103.18,103.28,40513.0,82.7486,82.7726,82.6205,82.7006,40513.0
2015-07-29 15:40:00,103.31,103.39,103.31,103.34,17842.0,82.7246,82.7887,82.7246,82.7486,17842.0
2015-07-29 15:50:00,103.35,103.39,103.32,103.34,55125.0,82.7566,82.7887,82.7326,82.7486,55125.0
2015-07-30 09:30:00,103.07,103.29,103.0,103.08,46963.0,82.5324,82.7086,82.4764,82.5404,46963.0
2015-07-30 09:40:00,103.08,103.1,102.86,102.88,44476.0,82.5404,82.5564,82.3643,82.3803,44476.0
2015-07-30 09:50:00,102.89,103.02,102.85,102.99,49703.0,82.3883,82.4924,82.3563,82.4684,49703.0
2015-07-30 10:00:00,102.95,103.12,102.9,103.08,13626.0,82.4363,82.5725,82.3963,82.5404,13626.0
2015-07-30 10:10:00,103.07,103.19,103.06,103.14,33121.0,82.5324,82.6285,82.5244,82.5885,33121.0
2015-07-30 10:20:00,103.15,103.24,103.14,103.24,55398.0,82.5965,82.6685,82.5885,82.6685,55398.0
2015-07-30 10:30:00,103.26,103.36,103.1,103.13,75984.0,82.6846,82.7646,82.5564,82.5805,75984.0
2015-07-30 10:40:00,103.12,103.21,103.09,103.17,55021.0,82.5725,82.6445,82.5484,82.6125,55021.0
2015-07-30 10:50:00,103.16,103.18,103.02,103.05,54448.0,82.6045,82.6205,82.4924,82.5164,54448.0
2015-07-30 11:00:00,103.04,103.09,102.98,103.04,51097.0,82.5084,82.5484,82.4604,82.5084,51097.0
2015-07-30 11:10:00,103.05,103.22,103.05,103.17,68737.0,82.5164,82.6525,82.5164,82.6125,68737.0
2015-07-30 11:20:00,103.17,103.31,103.17,103.24,78545.0,82.6125,82.7246,82.6125,82.6685,78545.0
2015-07-30 11:30:00,103.24,103.28,103.23,103.27,58505.0,82.6685,82.7006,82.6605,82.6926,58505.0
2015-07-30 11:40:00,103.27,103.4,103.25,103.34,60231.0,82.6926,82.7967,82.6766,82.7486,60231.0
2015-07-30 11:50:00,103.34,103.36,103.28,103.35,71775.0,82.7486,82.7646,82.7006,82.7566,71775.0
2015-07-30 12:00:00,103.35,103.4,103.3,103.34,102306.0,82.7566,82.7967,82.7166,82.7486,102306.0
2015-07-30 12:10:00,103.34,103.38,103.29,103.34,51449.0,82.7486,82.7806,82.7086,82.7486,51449.0
2015-07-30 12:20:00,103.35,103.36,103.3,103.31,56578.0,82.7566,82.7646,82.7166,82.7246,56578.0
2015-07-30 12:30:00,103.31,103.33,103.23,103.26,35001.0,82.7246,82.7406,82.6605,82.6846,35001.0
2015-07-30 12:40:00,103.26,103.33,103.26,103.32,55996.0,82.6846,82.7406,82.6846,82.7326,55996.0
2015-07-30 12:50:00,103.32,103.34,103.31,103.34,58529.0,82.7326,82.7486,82.7246,82.7486,58529.0
2015-07-30 13:00:00,103.34,103.37,103.26,103.31,66186.0,82.7486,82.7726,82.6846,82.7246,66186.0
2015-07-30 13:10:00,103.3,103.34,103.27,103.33,51075.0,82.7166,82.7486,82.6926,82.7406,51075.0
2015-07-30 13:20:00,103.33,103.33,103.24,103.28,49021.0,82.7406,82.7406,82.6685,82.7006,49021.0
2015-07-30 13:30:00,103.28,103.31,103.2,103.2,81684.0,82.7006,82.7246,82.6365,82.6365,81684.0
2015-07-30 13:40:00,103.18,103.25,103.16,103.23,66237.0,82.6205,82.6766,82.6045,82.6605,66237.0
2015-07-30 13:50:00,103.24,103.29,103.2,103.25,47467.0,82.6685,82.7086,82.6365,82.6766,47467.0
2015-07-30 14:00:00,103.24,103.31,103.21,103.21,41410.0,82.6685,82.7246,82.6445,82.6445,41410.0
2015-07-30 14:10:00,103.21,103.27,103.21,103.22,46578.0,82.6445,82.6926,82.6445,82.6525,46578.0
2015-07-30 14:20:00,103.23,103.27,103.21,103.23,57347.0,82.6605,82.6926,82.6445,82.6605,57347.0
2015-07-30 14:30:00,103.22,103.25,103.18,103.22,50479.0,82.6525,82.6766,82.6205,82.6525,50479.0
2015-07-30 14:40:00,103.22,103.36,103.21,103.35,80311.0,82.6525,82.7646,82.6445,82.7566,80311.0
2015-07-30 14:50:00,103.34,103.39,103.34,103.39,56893.0,82.7486,82.7887,82.7486,82.7887,56893.0
2015-07-30 15:00:00,103.38,103.43,103.36,103.38,59590.0,82.7806,82.8207,82.7646,82.7806,59590.0
2015-07-30 15:10:00,103.39,103.39,103.35,103.39,39572.0,82.7887,82.7887,82.7566,82.7887,39572.0
2015-07-30 15:20:00,103.39,103.42,103.36,103.41,59813.0,82.7887,82.8127,82.7646,82.8047,59813.0
2015-07-30 15:30:00,103.41,103.43,103.31,103.34,64741.0,82.8047,82.8207,82.7246,82.7486,64741.0
2015-07-30 15:40:00,103.34,103.39,103.32,103.37,124115.0,82.7486,82.7887,82.7326,82.7726,124115.0
2015-07-30 15:50:00,103.36,103.43,103.33,103.35,50963.0,82.7646,82.8207,82.7406,82.7566,50963.0
2015-07-31 09:30:00,103.66,103.66,103.17,103.19,37413.0,83.0049,83.0049,82.6125,82.6285,37413.0
2015-07-31 09:40:00,103.18,103.23,103.09,103.11,43374.0,82.6205,82.6605,82.5484,82.5644,43374.0
2015-07-31 09:50:00,103.11,103.24,103.11,103.17,92149.0,82.5644,82.6685,82.5644,82.6125,92149.0
2015-07-31 10:00:00,103.2,103.26,103.12,103.26,13219.0,82.6365,82.6846,82.5725,82.6846,13219.0
2015-07-31 10:10:00,103.23,103.27,103.15,103.15,22961.0,82.6605,82.6926,82.5965,82.5965,22961.0
2015-07-31 10:20:00,103.15,103.33,103.15,103.24,29278.0,82.5965,82.7406,82.5965,82.6685,29278.0
2015-07-31 10:30:00,103.25,103.33,103.22,103.27,24573.0,82.6766,82.7406,82.6525,82.6926,24573.0
2015-07-31 10:40:00,103.27,103.37,103.24,103.35,18081.0,82.6926,82.7726,82.6685,82.7566,18081.0
2015-07-31 10:50:00,103.35,103.41,103.35,103.36,38326.0,82.7566,82.8047,82.7566,82.7646,38326.0
2015-07-31 11:00:00,103.35,103.37,103.31,103.33,46839.0,82.7566,82.7726,82.7246,82.7406,46839.0
2015-07-31 11:10:00,103.34,103.37,103.32,103.36,5893.0,82.7486,82.7726,82.7326,82.7646,5893.0
2015-07-31 11:20:00,103.36,103.41,103.34,103.39,11457.0,82.7646,82.8047,82.7486,82.7887,11457.0
2015-07-31 11:30:00,103.39,103.47,103.39,103.45,12437.0,82.7887,82.8527,82.7887,82.8367,12437.0
2015-07-31 11:40:00,103.45,103.47,103.43,103.44,11629.0,82.8367,82.8527,82.8207,82.8287,11629.0
2015-07-31 11:50:00,103.44,103.45,103.37,103.38,15235.0,82.8287,82.8367,82.7726,82.7806,15235.0
2015-07-31 12:00:00,103.38,103.43,103.37,103.42,14610.0,82.7806,82.8207,82.7726,82.8127,14610.0
2015-07-31 12:10:00,103.42,103.46,103.38,103.39,22763.0,82.8127,82.8447,82.7806,82.7887,22763.0
2015-07-31 12:20:00,103.4,103.41,103.35,103.38,10404.0,82.7967,82.8047,82.7566,82.7806,10404.0
2015-07-31 12:30:00,103.38,103.38,103.3,103.32,19432.0,82.7806,82.7806,82.7166,82.7326,19432.0
2015-07-31 12:40:00,103.32,103.33,103.3,103.3,11246.0,82.7326,82.7406,82.7166,82.7166,11246.0
2015-07-31 12:50:00,103.29,103.35,103.28,103.33,12413.0,82.7086,82.7566,82.7006,82.7406,12413.0
2015-07-31 13:00:00,103.31,103.37,103.31,103.33,23728.0,82.7246,82.7726,82.7246,82.7406,23728.0
2015-07-31 13:10:00,103.33,103.33,103.25,103.27,24406.0,82.7406,82.7406,82.6766,82.6926,24406.0
2015-07-31 13:20:00,103.26,103.28,103.18,103.18,11175.0,82.6846,82.7006,82.6205,82.6205,11175.0
2015-07-31 13:30:00,103.18,103.19,103.08,103.09,22105.0,82.6205,82.6285,82.5404,82.5484,22105.0
2015-07-31 13:40:00,103.09,103.14,103.08,103.1,11674.0,82.5484,82.5885,82.5404,82.5564,11674.0
2015-07-31 13:50:00,103.09,103.11,103.08,103.09,39035.0,82.5484,82.5644,82.5404,82.5484,39035.0
2015-07-31 14:00:00,103.11,103.18,103.1,103.16,79464.0,82.5644,82.6205,82.5564,82.6045,79464.0
2015-07-31 14:10:00,103.16,103.16,103.11,103.12,31874.0,82.6045,82.6045,82.5644,82.5725,31874.0
2015-07-31 14:20:00,103.12,103.12,102.99,103.07,49357.0,82.5725,82.5725,82.4684,82.5324,49357.0
2015-07-31 14:30:00,103.05,103.1,102.97,103.02,46579.0,82.5164,82.5564,82.4523,82.4924,46579.0
2015-07-31 14:40:00,103.01,103.04,102.91,103.0,79310.0,82.4844,82.5084,82.4043,82.4764,79310.0
2015-07-31 14:50:00,102.99,103.06,102.99,103.03,19932.0,82.4684,82.5244,82.4684,82.5004,19932.0
2015-07-31 15:00:00,103.03,103.07,102.94,102.94,47550.0,82.5004,82.5324,82.4283,82.4283,47550.0
2015-07-31 15:10:00,102.93,102.97,102.92,102.96,43144.0,82.4203,82.4523,82.4123,82.4443,43144.0
2015-07-31 15:20:00,102.97,102.98,102.83,102.83,46769.0,82.4523,82.4604,82.3402,82.3402,46769.0
2015-07-31 15:30:00,102.84,102.95,102.83,102.9,53179.0,82.3482,82.4363,82.3402,82.3963,53179.0
2015-07-31 15:40:00,102.9,102.93,102.85,102.86,49873.0,82.3963,82.4203,82.3563,82.3643,49873.0
2015-07-31 15:50:00,102.86,102.95,102.79,102.92,169367.0,82.3643,82.4363,82.3082,82.4123,169367.0
2015-08-03 09:30:00,102.83,102.98,102.69,102.72,520349.0,82.3402,82.4604,82.2281,82.2522,520349.0
2015-08-03 09:40:00,102.72,102.72,102.41,102.51,171572.0,82.2522,82.2522,82.0039,82.084,171572.0
2015-08-03 09:50:00,102.51,102.7,102.51,102.66,45096.0,82.084,82.2361,82.084,82.2041,45096.0
2015-08-03 10:00:00,102.67,102.73,102.61,102.61,48689.0,82.2121,82.2602,82.1641,82.1641,48689.0
2015-08-03 10:10:00,102.61,102.78,102.61,102.64,1820657.0,82.1641,82.3002,82.1641,82.1881,1820657.0
2015-08-03 10:20:00,102.63,102.67,102.48,102.53,31429.0,82.1801,82.2121,82.06,82.1,31429.0
2015-08-03 10:30:00,102.49,102.54,102.44,102.53,15745.0,82.068,82.108,82.0279,82.1,15745.0
2015-08-03 10:40:00,102.49,102.65,102.48,102.64,27718.0,82.068,82.1961,82.06,82.1881,27718.0
2015-08-03 10:50:00,102.64,102.76,102.62,102.72,17716.0,82.1881,82.2842,82.1721,82.2522,17716.0
2015-08-03 11:00:00,102.73,102.75,102.66,102.69,17210.0,82.2602,82.2762,82.2041,82.2281,17210.0
2015-08-03 11:10:00,102.68,102.77,102.66,102.75,32444.0,82.2201,82.2922,82.2041,82.2762,32444.0
2015-08-03 11:20:00,102.74,102.79,102.71,102.73,11991.0,82.2682,82.3082,82.2442,82.2602,11991.0
2015-08-03 11:30:00,102.75,102.84,102.75,102.76,29816.0,82.2762,82.3482,82.2762,82.2842,29816.0
2015-08-03 11:40:00,102.76,102.79,102.71,102.72,23359.0,82.2842,82.3082,82.2442,82.2522,23359.0
2015-08-03 11:50:00,102.71,102.71,102.63,102.64,38436.0,82.2442,82.2442,82.1801,82.1881,38436.0
2015-08-03 12:00:00,102.66,102.68,102.59,102.6,52914.0,82.2041,82.2201,82.1481,82.1561,52914.0
2015-08-03 12:10:00,102.6,102.63,102.53,102.53,28837.0,82.1561,82.1801,82.1,82.1,28837.0
2015-08-03 12:20:00,102.52,102.55,102.49,102.52,9763.0,82.092,82.116,82.068,82.092,9763.0
2015-08-03 12:30:00,102.52,102.52,102.33,102.37,20874.0,82.092,82.092,81.9399,81.9719,20874.0
2015-08-03 12:40:00,102.37,102.37,102.23,102.24,26911.0,81.9719,81.9719,81.8598,81.8678,26911.0
2015-08-03 12:50:00,102.24,102.25,102.14,102.21,36120.0,81.8678,81.8758,81.7877,81.8438,36120.0
2015-08-03 13:00:00,102.19,102.2,102.07,102.07,24498.0,81.8278,81.8358,81.7317,81.7317,24498.0
2015-08-03 13:10:00,102.05,102.1,102.04,102.07,16912.0,81.7157,81.7557,81.7077,81.7317,16912.0
2015-08-03 13:20:00,102.07,102.16,102.06,102.15,46455.0,81.7317,81.8037,81.7237,81.7957,46455.0
2015-08-03 13:30:00,102.14,102.18,102.11,102.12,37331.0,81.7877,81.8198,81.7637,81.7717,37331.0
2015-08-03 13:40:00,102.13,102.24,102.11,102.24,34063.0,81.7797,81.8678,81.7637,81.8678,34063.0
2015-08-03 13:50:00,102.22,102.25,102.15,102.18,33197.0,81.8518,81.8758,81.7957,81.8198,33197.0
2015-08-03 14:00:00,102.18,102.2,102.12,102.15,30464.0,81.8198,81.8358,81.7717,81.7957,30464.0
2015-08-03 14:10:00,102.16,102.16,102.08,102.11,21439.0,81.8037,81.8037,81.7397,81.7637,21439.0
2015-08-03 14:20:00,102.09,102.12,102.04,102.11,19252.0,81.7477,81.7717,81.7077,81.7637,19252.0
2015-08-03 14:30:00,102.11,102.21,102.08,102.21,20983.0,81.7637,81.8438,81.7397,81.8438,20983.0
2015-08-03 14:40:00,102.2,102.22,102.1,102.12,39155.0,81.8358,81.8518,81.7557,81.7717,39155.0
2015-08-03 14:50:00,102.12,102.13,102.02,102.09,40612.0,81.7717,81.7797,81.6916,81.7477,40612.0
2015-08-03 15:00:00,102.09,102.15,102.08,102.14,23558.0,81.7477,81.7957,81.7397,81.7877,23558.0
2015-08-03 15:10:00,102.12,102.15,102.07,102.14,37118.0,81.7717,81.7957,81.7317,81.7877,37118.0
2015-08-03 15:20:00,102.13,102.21,102.13,102.19,25427.0,81.7797,81.8438,81.7797,81.8278,25427.0
2015-08-03 15:30:00,102.21,102.34,102.14,102.34,44972.0,81.8438,81.9479,81.7877,81.9479,44972.0
2015-08-03 15:40:00,102.35,102.44,102.31,102.35,139938.0,81.9559,82.0279,81.9239,81.9559,139938.0
2015-08-03 15:50:00,102.35,102.48,102.33,102.47,48097.0,81.9559,82.06,81.9399,82.052,48097.0
2015-08-04 09:30:00,102.57,102.71,102.5,102.5,60944.0,82.132,82.2442,82.076,82.076,60944.0
2015-08-04 09:40:00,102.48,102.7,102.48,102.7,35539.0,82.06,82.2361,82.06,82.2361,35539.0
2015-08-04 09:50:00,102.7,102.73,102.63,102.63,37658.0,82.2361,82.2602,82.1801,82.1801,37658.0
2015-08-04 10:00:00,102.63,102.68,102.56,102.68,11275.0,82.1801,82.2201,82.124,82.2201,11275.0
2015-08-04 10:10:00,102.66,102.75,102.58,102.64,24831.0,82.2041,82.2762,82.1401,82.1881,24831.0
2015-08-04 10:20:00,102.62,102.75,102.58,102.69,32606.0,82.1721,82.2762,82.1401,82.2281,32606.0
2015-08-04 10:30:00,102.7,102.72,102.54,102.55,45321.0,82.2361,82.2522,82.108,82.116,45321.0
2015-08-04 10:40:00,102.56,102.69,102.51,102.61,18294.0,82.124,82.2281,82.084,82.1641,18294.0
2015-08-04 10:50:00,102.62,102.62,102.44,102.47,25617.0,82.1721,82.1721,82.0279,82.052,25617.0
2015-08-04 11:00:00,102.48,102.55,102.47,102.48,26390.0,82.06,82.116,82.052,82.06,26390.0
2015-08-04 11:10:00,102.47,102.57,102.46,102.48,18586.0,82.052,82.132,82.044,82.06,18586.0
2015-08-04 11:20:00,102.47,102.5,102.42,102.48,14628.0,82.052,82.076,82.0119,82.06,14628.0
2015-08-04 11:30:00,102.47,102.48,102.43,102.45,16826.0,82.052,82.06,82.0199,82.036,16826.0
2015-08-04 11:40:00,102.46,102.52,102.43,102.44,13329.0,82.044,82.092,82.0199,82.0279,13329.0
2015-08-04 11:50:00,102.44,102.44,102.39,102.43,14619.0,82.0279,82.0279,81.9879,82.0199,14619.0
2015-08-04 12:00:00,102.42,102.49,102.41,102.48,67530.0,82.0119,82.068,82.0039,82.06,67530.0
2015-08-04 12:10:00,102.49,102.5,102.44,102.46,50821.0,82.068,82.076,82.0279,82.044,50821.0
2015-08-04 12:20:00,102.46,102.46,102.39,102.39,38672.0,82.044,82.044,81.9879,81.9879,38672.0
2015-08-04 12:30:00,102.39,102.4,102.38,102.39,14513.0,81.9879,81.9959,81.9799,81.9879,14513.0
2015-08-04 12:40:00,102.38,102.39,102.27,102.32,16673.0,81.9799,81.9879,81.8918,81.9319,16673.0
2015-08-04 12:50:00,102.32,102.34,102.28,102.32,5843.0,81.9319,81.9479,81.8998,81.9319,5843.0
2015-08-04 13:00:00,102.3,102.3,102.25,102.29,14945.0,81.9158,81.9158,81.8758,81.9078,14945.0
2015-08-04 13:10:00,102.29,102.37,102.28,102.35,26029.0,81.9078,81.9719,81.8998,81.9559,26029.0
2015-08-04 13:20:00,102.35,102.38,102.35,102.36,9065.0,81.9559,81.9799,81.9559,81.9639,9065.0
2015-08-04 13:30:00,102.37,102.45,102.37,102.42,26362.0,81.9719,82.036,81.9719,82.0119,26362.0
2015-08-04 13:40:00,102.43,102.43,102.22,102.22,28755.0,82.0199,82.0199,81.8518,81.8518,28755.0
2015-08-04 13:50:00,102.22,102.22,102.1,102.14,12825.0,81.8518,81.8518,81.7557,81.7877,12825.0
2015-08-04 14:00:00,102.12,102.15,102.03,102.03,25817.0,81.7717,81.7957,81.6996,81.6996,25817.0
2015-08-04 14:10:00,102.02,102.07,101.97,102.07,22318.0,81.6916,81.7317,81.6516,81.7317,22318.0
2015-08-04 14:20:00,102.07,102.1,102.04,102.08,20482.0,81.7317,81.7557,81.7077,81.7397,20482.0
2015-08-04 14:30:00,102.08,102.16,102.05,102.15,44357.0,81.7397,81.8037,81.7157,81.7957,44357.0
2015-08-04 14:40:00,102.16,102.26,102.12,102.26,37641.0,81.8037,81.8838,81.7717,81.8838,37641.0
2015-08-04 14:50:00,102.26,102.28,102.19,102.24,29519.0,81.8838,81.8998,81.8278,81.8678,29519.0
2015-08-04 15:00:00,102.25,102.28,102.19,102.22,75349.0,81.8758,81.8998,81.8278,81.8518,75349.0
2015-08-04 15:10:00,102.22,102.23,102.16,102.18,33344.0,81.8518,81.8598,81.8037,81.8198,33344.0
2015-08-04 15:20:00,102.17,102.22,102.16,102.19,122614.0,81.8117,81.8518,81.8037,81.8278,122614.0
2015-08-04 15:30:00,102.21,102.28,102.18,102.18,51203.0,81.8438,81.8998,81.8198,81.8198,51203.0
2015-08-04 15:40:00,102.17,102.2,102.1,102.13,38639.0,81.8117,81.8358,81.7557,81.7797,38639.0
2015-08-04 15:50:00,102.12,102.22,102.06,102.19,141610.0,81.7717,81.8518,81.7237,81.8278,141610.0
2015-08-05 09:30:00,102.85,103.1,102.73,103.05,28816.0,82.3563,82.5564,82.2602,82.5164,28816.0
2015-08-05 09:40:00,103.05,103.19,103.05,103.15,19240.0,82.5164,82.6285,82.5164,82.5965,19240.0
2015-08-05 09:50:00,103.18,103.18,102.98,103.03,17040.0,82.6205,82.6205,82.4604,82.5004,17040.0
2015-08-05 10:00:00,103.04,103.07,102.92,103.05,7864.0,82.5084,82.5324,82.4123,82.5164,7864.0
2015-08-05 10:10:00,103.04,103.18,103.04,103.18,76889.0,82.5084,82.6205,82.5084,82.6205,76889.0
2015-08-05 10:20:00,103.17,103.22,103.17,103.21,93136.0,82.6125,82.6525,82.6125,82.6445,93136.0
2015-08-05 10:30:00,103.22,103.27,103.17,103.17,257444.0,82.6525,82.6926,82.6125,82.6125,257444.0
2015-08-05 10:40:00,103.16,103.18,103.08,103.08,20255.0,82.6045,82.6205,82.5404,82.5404,20255.0
2015-08-05 10:50:00,103.08,103.1,102.95,102.99,35263.0,82.5404,82.5564,82.4363,82.4684,35263.0
2015-08-05 11:00:00,102.99,103.04,102.92,102.95,31648.0,82.4684,82.5084,82.4123,82.4363,31648.0
2015-08-05 11:10:00,102.95,102.99,102.92,102.99,26282.0,82.4363,82.4684,82.4123,82.4684,26282.0
2015-08-05 11:20:00,102.99,103.04,102.98,103.01,11486.0,82.4684,82.5084,82.4604,82.4844,11486.0
2015-08-05 11:30:00,103.03,103.03,102.93,102.94,96881.0,82.5004,82.5004,82.4203,82.4283,96881.0
2015-08-05 11:40:00,102.94,102.94,102.88,102.9,58294.0,82.4283,82.4283,82.3803,82.3963,58294.0
2015-08-05 11:50:00,102.89,102.89,102.66,102.69,28699.0,82.3883,82.3883,82.2041,82.2281,28699.0
2015-08-05 12:00:00,102.69,102.72,102.66,102.72,59185.0,82.2281,82.2522,82.2041,82.2522,59185.0
2015-08-05 12:10:00,102.71,102.72,102.57,102.58,14660.0,82.2442,82.2522,82.132,82.1401,14660.0
2015-08-05 12:20:00,102.57,102.61,102.51,102.55,10239.0,82.132,82.1641,82.084,82.116,10239.0
2015-08-05 12:30:00,102.52,102.53,102.43,102.48,17575.0,82.092,82.1,82.0199,82.06,17575.0
2015-08-05 12:40:00,102.49,102.49,102.4,102.49,19901.0,82.068,82.068,81.9959,82.068,19901.0
2015-08-05 12:50:00,102.5,102.56,102.43,102.56,35993.0,82.076,82.124,82.0199,82.124,35993.0
2015-08-05 13:00:00,102.56,102.57,102.48,102.49,21276.0,82.124,82.132,82.06,82.068,21276.0
2015-08-05 13:10:00,102.49,102.49,102.3,102.35,41618.0,82.068,82.068,81.9158,81.9559,41618.0
2015-08-05 13:20:00,102.34,102.42,102.33,102.42,21873.0,81.9479,82.0119,81.9399,82.0119,21873.0
2015-08-05 13:30:00,102.43,102.43,102.38,102.43,9042.0,82.0199,82.0199,81.9799,82.0199,9042.0
2015-08-05 13:40:00,102.45,102.52,102.45,102.48,15562.0,82.036,82.092,82.036,82.06,15562.0
2015-08-05 13:50:00,102.47,102.47,102.38,102.45,7876.0,82.052,82.052,81.9799,82.036,7876.0
2015-08-05 14:00:00,102.43,102.57,102.42,102.52,35152.0,82.0199,82.132,82.0119,82.092,35152.0
2015-08-05 14:10:00,102.52,102.56,102.49,102.56,20941.0,82.092,82.124,82.068,82.124,20941.0
2015-08-05 14:20:00,102.57,102.64,102.56,102.64,29840.0,82.132,82.1881,82.124,82.1881,29840.0
2015-08-05 14:30:00,102.62,102.65,102.62,102.62,18553.0,82.1721,82.1961,82.1721,82.1721,18553.0
2015-08-05 14:40:00,102.62,102.64,102.53,102.64,28157.0,82.1721,82.1881,82.1,82.1881,28157.0
2015-08-05 14:50:00,102.63,102.63,102.54,102.56,40600.0,82.1801,82.1801,82.108,82.124,40600.0
2015-08-05 15:00:00,102.56,102.64,102.55,102.63,12928.0,82.124,82.1881,82.116,82.1801,12928.0
2015-08-05 15:10:00,102.63,102.68,102.56,102.56,28556.0,82.1801,82.2201,82.124,82.124,28556.0
2015-08-05 15:20:00,102.56,102.62,102.55,102.57,9330.0,82.124,82.1721,82.116,82.132,9330.0
2015-08-05 15:30:00,102.54,102.55,102.48,102.48,33745.0,82.108,82.116,82.06,82.06,33745.0
2015-08-05 15:40:00,102.48,102.51,102.44,102.47,177920.0,82.06,82.084,82.0279,82.052,177920.0
2015-08-05 15:50:00,102.48,102.48,102.43,102.44,330437.0,82.06,82.06,82.0199,82.0279,330437.0
2015-08-06 09:30:00,102.6,102.6,102.27,102.32,23955.0,82.1561,82.1561,81.8918,81.9319,23955.0
2015-08-06 09:40:00,102.31,102.31,102.19,102.27,53711.0,81.9239,81.9239,81.8278,81.8918,53711.0
2015-08-06 09:50:00,102.28,102.28,102.12,102.17,29807.0,81.8998,81.8998,81.7717,81.8117,29807.0
2015-08-06 10:00:00,102.19,102.19,102.06,102.15,25590.0,81.8278,81.8278,81.7237,81.7957,25590.0
2015-08-06 10:10:00,102.14,102.26,102.14,102.22,34476.0,81.7877,81.8838,81.7877,81.8518,34476.0
2015-08-06 10:20:00,102.22,102.22,102.09,102.09,18454.0,81.8518,81.8518,81.7477,81.7477,18454.0
2015-08-06 10:30:00,102.09,102.32,102.06,102.3,28087.0,81.7477,81.9319,81.7237,81.9158,28087.0
2015-08-06 10:40:00,102.31,102.42,102.27,102.4,24594.0,81.9239,82.0119,81.8918,81.9959,24594.0
2015-08-06 10:50:00,102.4,102.4,102.23,102.26,41347.0,81.9959,81.9959,81.8598,81.8838,41347.0
2015-08-06 11:00:00,102.26,102.27,102.18,102.18,13369.0,81.8838,81.8918,81.8198,81.8198,13369.0
2015-08-06 11:10:00,102.18,102.19,102.13,102.18,26159.0,81.8198,81.8278,81.7797,81.8198,26159.0
2015-08-06 11:20:00,102.18,102.21,102.03,102.05,33258.0,81.8198,81.8438,81.6996,81.7157,33258.0
2015-08-06 11:30:00,102.05,102.05,101.92,101.96,24560.0,81.7157,81.7157,81.6116,81.6436,24560.0
2015-08-06 11:40:00,101.96,102.04,101.93,102.01,8194.0,81.6436,81.7077,81.6196,81.6836,8194.0
2015-08-06 11:50:00,102.0,102.01,101.87,101.88,19115.0,81.6756,81.6836,81.5715,81.5795,19115.0
2015-08-06 12:00:00,101.89,101.95,101.87,101.94,30651.0,81.5875,81.6356,81.5715,81.6276,30651.0
2015-08-06 12:10:00,101.94,101.94,101.86,101.87,8950.0,81.6276,81.6276,81.5635,81.5715,8950.0
2015-08-06 12:20:00,101.87,101.87,101.77,101.86,21335.0,81.5715,81.5715,81.4915,81.5635,21335.0
2015-08-06 12:30:00,101.85,101.86,101.7,101.73,14986.0,81.5555,81.5635,81.4354,81.4594,14986.0
2015-08-06 12:40:00,101.72,101.8,101.7,101.8,31732.0,81.4514,81.5155,81.4354,81.5155,31732.0
2015-08-06 12:50:00,101.79,101.8,101.73,101.76,23571.0,81.5075,81.5155,81.4594,81.4834,23571.0
2015-08-06 13:00:00,101.76,101.88,101.76,101.87,7547.0,81.4834,81.5795,81.4834,81.5715,7547.0
2015-08-06 13:10:00,101.87,101.95,101.84,101.95,16623.0,81.5715,81.6356,81.5475,81.6356,16623.0
2015-08-06 13:20:00,101.94,102.06,101.92,102.04,47904.0,81.6276,81.7237,81.6116,81.7077,47904.0
2015-08-06 13:30:00,102.04,102.06,101.96,101.96,18722.0,81.7077,81.7237,81.6436,81.6436,18722.0
2015-08-06 13:40:00,101.97,102.07,101.95,102.05,13840.0,81.6516,81.7317,81.6356,81.7157,13840.0
2015-08-06 13:50:00,102.06,102.06,101.99,102.0,13003.0,81.7237,81.7237,81.6676,81.6756,13003.0
2015-08-06 14:00:00,101.98,102.0,101.95,101.98,13972.0,81.6596,81.6756,81.6356,81.6596,13972.0
2015-08-06 14:10:00,101.97,102.01,101.93,101.99,9859.0,81.6516,81.6836,81.6196,81.6676,9859.0
2015-08-06 14:20:00,102.0,102.16,101.99,102.15,19712.0,81.6756,81.8037,81.6676,81.7957,19712.0
2015-08-06 14:30:00,102.16,102.18,102.09,102.14,10193.0,81.8037,81.8198,81.7477,81.7877,10193.0
2015-08-06 14:40:00,102.14,102.18,102.12,102.17,16405.0,81.7877,81.8198,81.7717,81.8117,16405.0
2015-08-06 14:50:00,102.16,102.16,102.08,102.1,60226.0,81.8037,81.8037,81.7397,81.7557,60226.0
2015-08-06 15:00:00,102.11,102.15,102.09,102.12,66371.0,81.7637,81.7957,81.7477,81.7717,66371.0
2015-08-06 15:10:00,102.11,102.16,102.09,102.16,42748.0,81.7637,81.8037,81.7477,81.8037,42748.0
2015-08-06 15:20:00,102.16,102.16,102.05,102.07,33542.0,81.8037,81.8037,81.7157,81.7317,33542.0
2015-08-06 15:30:00,102.05,102.11,102.02,102.11,22147.0,81.7157,81.7637,81.6916,81.7637,22147.0
2015-08-06 15:40:00,102.11,102.25,102.1,102.22,35920.0,81.7637,81.8758,81.7557,81.8518,35920.0
2015-08-06 15:50:00,102.21,102.24,102.15,102.16,54868.0,81.8438,81.8678,81.7957,81.8037,54868.0
2015-08-07 09:30:00,102.09,102.09,101.88,101.98,88582.0,81.7477,81.7477,81.5795,81.6596,88582.0
2015-08-07 09:40:00,102.01,102.18,101.99,102.01,20945.0,81.6836,81.8198,81.6676,81.6836,20945.0
2015-08-07 09:50:00,102.08,102.18,102.06,102.12,24040.0,81.7397,81.8198,81.7237,81.7717,24040.0
2015-08-07 10:00:00,102.08,102.09,101.88,102.01,9852.0,81.7397,81.7477,81.5795,81.6836,9852.0
2015-08-07 10:10:00,102.02,102.07,101.98,102.04,5900.0,81.6916,81.7317,81.6596,81.7077,5900.0
2015-08-07 10:20:00,102.0,102.02,101.8,101.84,81229.0,81.6756,81.6916,81.5155,81.5475,81229.0
2015-08-07 10:30:00,101.83,101.93,101.81,101.92,12402.0,81.5395,81.6196,81.5235,81.6116,12402.0
2015-08-07 10:40:00,101.91,102.03,101.88,101.99,24278.0,81.6036,81.6996,81.5795,81.6676,24278.0
2015-08-07 10:50:00,102.04,102.06,101.85,101.86,9066.0,81.7077,81.7237,81.5555,81.5635,9066.0
2015-08-07 11:00:00,101.88,101.91,101.76,101.77,36252.0,81.5795,81.6036,81.4834,81.4915,36252.0
2015-08-07 11:10:00,101.75,101.8,101.58,101.59,32250.0,81.4754,81.5155,81.3393,81.3473,32250.0
2015-08-07 11:20:00,101.59,101.66,101.59,101.65,25446.0,81.3473,81.4034,81.3473,81.3954,25446.0
2015-08-07 11:30:00,101.63,101.64,101.57,101.61,19187.0,81.3793,81.3874,81.3313,81.3633,19187.0
2015-08-07 11:40:00,101.64,101.75,101.64,101.67,9410.0,81.3874,81.4754,81.3874,81.4114,9410.0
2015-08-07 11:50:00,101.69,101.72,101.6,101.67,11908.0,81.4274,81.4514,81.3553,81.4114,11908.0
2015-08-07 12:00:00,101.7,101.73,101.68,101.71,19033.0,81.4354,81.4594,81.4194,81.4434,19033.0
2015-08-07 12:10:00,101.7,101.7,101.66,101.68,10214.0,81.4354,81.4354,81.4034,81.4194,10214.0
2015-08-07 12:20:00,101.69,101.69,101.6,101.62,14146.0,81.4274,81.4274,81.3553,81.3713,14146.0
2015-08-07 12:30:00,101.61,101.62,101.5,101.61,31143.0,81.3633,81.3713,81.2753,81.3633,31143.0
2015-08-07 12:40:00,101.6,101.66,101.57,101.58,25217.0,81.3553,81.4034,81.3313,81.3393,25217.0
2015-08-07 12:50:00,101.58,101.64,101.55,101.6,28512.0,81.3393,81.3874,81.3153,81.3553,28512.0
2015-08-07 13:00:00,101.59,101.6,101.54,101.55,13245.0,81.3473,81.3553,81.3073,81.3153,13245.0
2015-08-07 13:10:00,101.54,101.57,101.51,101.56,16836.0,81.3073,81.3313,81.2833,81.3233,16836.0
2015-08-07 13:20:00,101.55,101.58,101.49,101.57,21316.0,81.3153,81.3393,81.2672,81.3313,21316.0
2015-08-07 13:30:00,101.59,101.68,101.59,101.61,6737.0,81.3473,81.4194,81.3473,81.3633,6737.0
2015-08-07 13:40:00,101.62,101.69,101.61,101.64,22160.0,81.3713,81.4274,81.3633,81.3874,22160.0
2015-08-07 13:50:00,101.65,101.65,101.59,101.61,11941.0,81.3954,81.3954,81.3473,81.3633,11941.0
2015-08-07 14:00:00,101.6,101.62,101.54,101.62,93643.0,81.3553,81.3713,81.3073,81.3713,93643.0
2015-08-07 14:10:00,101.62,101.64,101.53,101.53,67617.0,81.3713,81.3874,81.2993,81.2993,67617.0
2015-08-07 14:20:00,101.53,101.59,101.49,101.56,22061.0,81.2993,81.3473,81.2672,81.3233,22061.0
2015-08-07 14:30:00,101.57,101.66,101.56,101.64,45712.0,81.3313,81.4034,81.3233,81.3874,45712.0
2015-08-07 14:40:00,101.64,101.64,101.58,101.62,11054.0,81.3874,81.3874,81.3393,81.3713,11054.0
2015-08-07 14:50:00,101.62,101.69,101.6,101.64,44765.0,81.3713,81.4274,81.3553,81.3874,44765.0
2015-08-07 15:00:00,101.62,101.64,101.53,101.59,26157.0,81.3713,81.3874,81.2993,81.3473,26157.0
2015-08-07 15:10:00,101.58,101.58,101.47,101.57,39846.0,81.3393,81.3393,81.2512,81.3313,39846.0
2015-08-07 15:20:00,101.57,101.78,101.57,101.74,34397.0,81.3313,81.4995,81.3313,81.4674,34397.0
2015-08-07 15:30:00,101.75,101.8,101.73,101.76,21853.0,81.4754,81.5155,81.4594,81.4834,21853.0
2015-08-07 15:40:00,101.75,101.79,101.68,101.79,43483.0,81.4754,81.5075,81.4194,81.5075,43483.0
2015-08-07 15:50:00,101.78,101.83,101.75,101.83,60884.0,81.4995,81.5395,81.4754,81.5395,60884.0
2015-08-10 09:30:00,102.51,102.63,102.29,102.56,31468.0,82.084,82.1801,81.9078,82.124,31468.0
2015-08-10 09:40:00,102.56,102.67,102.5,102.67,21997.0,82.124,82.2121,82.076,82.2121,21997.0
2015-08-10 09:50:00,102.7,102.78,102.67,102.72,25171.0,82.2361,82.3002,82.2121,82.2522,25171.0
2015-08-10 10:00:00,102.73,102.76,102.64,102.72,11250.0,82.2602,82.2842,82.1881,82.2522,11250.0
2015-08-10 10:10:00,102.75,102.87,102.69,102.83,19203.0,82.2762,82.3723,82.2281,82.3402,19203.0
2015-08-10 10:20:00,102.81,102.89,102.8,102.86,20439.0,82.3242,82.3883,82.3162,82.3643,20439.0
2015-08-10 10:30:00,102.82,102.85,102.79,102.83,27852.0,82.3322,82.3563,82.3082,82.3402,27852.0
2015-08-10 10:40:00,102.83,102.95,102.82,102.95,12278.0,82.3402,82.4363,82.3322,82.4363,12278.0
2015-08-10 10:50:00,102.94,102.96,102.87,102.96,21557.0,82.4283,82.4443,82.3723,82.4443,21557.0
2015-08-10 11:00:00,102.95,103.08,102.95,103.05,65652.0,82.4363,82.5404,82.4363,82.5164,65652.0
2015-08-10 11:10:00,103.06,103.07,102.99,103.02,14868.0,82.5244,82.5324,82.4684,82.4924,14868.0
2015-08-10 11:20:00,103.02,103.06,102.96,102.96,34679.0,82.4924,82.5244,82.4443,82.4443,34679.0
2015-08-10 11:30:00,102.98,103.07,102.98,103.03,8162.0,82.4604,82.5324,82.4604,82.5004,8162.0
2015-08-10 11:40:00,103.06,103.07,103.01,103.03,17338.0,82.5244,82.5324,82.4844,82.5004,17338.0
2015-08-10 11:50:00,103.02,103.07,103.02,103.05,17760.0,82.4924,82.5324,82.4924,82.5164,17760.0
2015-08-10 12:00:00,103.04,103.04,102.99,103.01,27864.0,82.5084,82.5084,82.4684,82.4844,27864.0
2015-08-10 12:10:00,103.01,103.07,102.99,103.05,5754.0,82.4844,82.5324,82.4684,82.5164,5754.0
2015-08-10 12:20:00,103.07,103.09,103.05,103.07,4734.0,82.5324,82.5484,82.5164,82.5324,4734.0
2015-08-10 12:30:00,103.08,103.08,103.05,103.08,8859.0,82.5404,82.5404,82.5164,82.5404,8859.0
2015-08-10 12:40:00,103.09,103.13,103.07,103.12,189543.0,82.5484,82.5805,82.5324,82.5725,189543.0
2015-08-10 12:50:00,103.13,103.15,103.08,103.15,30320.0,82.5805,82.5965,82.5404,82.5965,30320.0
2015-08-10 13:00:00,103.12,103.2,103.12,103.18,13519.0,82.5725,82.6365,82.5725,82.6205,13519.0
2015-08-10 13:10:00,103.19,103.2,103.16,103.16,6572.0,82.6285,82.6365,82.6045,82.6045,6572.0
2015-08-10 13:20:00,103.15,103.17,103.14,103.14,10823.0,82.5965,82.6125,82.5885,82.5885,10823.0
2015-08-10 13:30:00,103.15,103.2,103.15,103.19,25834.0,82.5965,82.6365,82.5965,82.6285,25834.0
2015-08-10 13:40:00,103.19,103.2,103.15,103.16,15126.0,82.6285,82.6365,82.5965,82.6045,15126.0
2015-08-10 13:50:00,103.16,103.18,103.15,103.18,33006.0,82.6045,82.6205,82.5965,82.6205,33006.0
2015-08-10 14:00:00,103.19,103.2,103.13,103.18,18248.0,82.6285,82.6365,82.5805,82.6205,18248.0
2015-08-10 14:10:00,103.19,103.26,103.18,103.23,32590.0,82.6285,82.6846,82.6205,82.6605,32590.0
2015-08-10 14:20:00,103.23,103.24,103.21,103.22,38891.0,82.6605,82.6685,82.6445,82.6525,38891.0
2015-08-10 14:30:00,103.22,103.22,103.18,103.2,19671.0,82.6525,82.6525,82.6205,82.6365,19671.0
2015-08-10 14:40:00,103.19,103.2,103.16,103.18,18113.0,82.6285,82.6365,82.6045,82.6205,18113.0
2015-08-10 14:50:00,103.18,103.23,103.18,103.22,37976.0,82.6205,82.6605,82.6205,82.6525,37976.0
2015-08-10 15:00:00,103.21,103.24,103.2,103.21,26041.0,82.6445,82.6685,82.6365,82.6445,26041.0
2015-08-10 15:10:00,103.21,103.26,103.21,103.25,13573.0,82.6445,82.6846,82.6445,82.6766,13573.0
2015-08-10 15:20:00,103.25,103.28,103.23,103.24,12771.0,82.6766,82.7006,82.6605,82.6685,12771.0
2015-08-10 15:30:00,103.25,103.27,103.16,103.19,38820.0,82.6766,82.6926,82.6045,82.6285,38820.0
2015-08-10 15:40:00,103.19,103.23,103.17,103.17,47884.0,82.6285,82.6605,82.6125,82.6125,47884.0
2015-08-10 15:50:00,103.18,103.3,103.17,103.28,116621.0,82.6205,82.7166,82.6125,82.7006,116621.0
2015-08-11 09:30:00,102.39,102.45,102.24,102.37,43493.0,81.9879,82.036,81.8678,81.9719,43493.0
2015-08-11 09:40:00,102.41,102.41,102.3,102.31,23871.0,82.0039,82.0039,81.9158,81.9239,23871.0
2015-08-11 09:50:00,102.35,102.37,102.23,102.31,21651.0,81.9559,81.9719,81.8598,81.9239,21651.0
2015-08-11 10:00:00,102.28,102.46,102.23,102.42,24069.0,81.8998,82.044,81.8598,82.0119,24069.0
2015-08-11 10:10:00,102.4,102.46,102.34,102.46,11932.0,81.9959,82.044,81.9479,82.044,11932.0
2015-08-11 10:20:00,102.49,102.56,102.49,102.5,16477.0,82.068,82.124,82.068,82.076,16477.0
2015-08-11 10:30:00,102.48,102.49,102.4,102.45,36876.0,82.06,82.068,81.9959,82.036,36876.0
2015-08-11 10:40:00,102.45,102.54,102.45,102.47,15362.0,82.036,82.108,82.036,82.052,15362.0
2015-08-11 10:50:00,102.47,102.47,102.33,102.34,23954.0,82.052,82.052,81.9399,81.9479,23954.0
2015-08-11 11:00:00,102.32,102.37,102.16,102.17,9959.0,81.9319,81.9719,81.8037,81.8117,9959.0
2015-08-11 11:10:00,102.17,102.27,102.17,102.19,10548.0,81.8117,81.8918,81.8117,81.8278,10548.0
2015-08-11 11:20:00,102.19,102.2,102.08,102.1,10847.0,81.8278,81.8358,81.7397,81.7557,10847.0
2015-08-11 11:30:00,102.17,102.25,102.14,102.19,9954.0,81.8117,81.8758,81.7877,81.8278,9954.0
2015-08-11 11:40:00,102.21,102.21,102.07,102.08,15838.0,81.8438,81.8438,81.7317,81.7397,15838.0
2015-08-11 11:50:00,102.08,102.11,102.04,102.08,41895.0,81.7397,81.7637,81.7077,81.7397,41895.0
2015-08-11 12:00:00,102.09,102.19,102.07,102.18,16903.0,81.7477,81.8278,81.7317,81.8198,16903.0
2015-08-11 12:10:00,102.19,102.24,102.17,102.18,20788.0,81.8278,81.8678,81.8117,81.8198,20788.0
2015-08-11 12:20:00,102.18,102.24,102.16,102.24,9066.0,81.8198,81.8678,81.8037,81.8678,9066.0
2015-08-11 12:30:00,102.21,102.27,102.2,102.21,5886.0,81.8438,81.8918,81.8358,81.8438,5886.0
2015-08-11 12:40:00,102.16,102.19,102.1,102.13,14616.0,81.8037,81.8278,81.7557,81.7797,14616.0
2015-08-11 12:50:00,102.12,102.14,102.03,102.04,6103.0,81.7717,81.7877,81.6996,81.7077,6103.0
2015-08-11 13:00:00,102.02,102.07,101.94,101.96,17067.0,81.6916,81.7317,81.6276,81.6436,17067.0
2015-08-11 13:10:00,101.93,102.0,101.9,101.99,35452.0,81.6196,81.6756,81.5955,81.6676,35452.0
2015-08-11 13:20:00,102.0,102.07,101.95,102.04,20215.0,81.6756,81.7317,81.6356,81.7077,20215.0
2015-08-11 13:30:00,102.04,102.19,102.01,102.18,19429.0,81.7077,81.8278,81.6836,81.8198,19429.0
2015-08-11 13:40:00,102.18,102.19,102.09,102.1,5780.0,81.8198,81.8278,81.7477,81.7557,5780.0
2015-08-11 13:50:00,102.12,102.13,102.01,102.02,11385.0,81.7717,81.7797,81.6836,81.6916,11385.0
2015-08-11 14:00:00,102.01,102.1,101.99,102.08,9908.0,81.6836,81.7557,81.6676,81.7397,9908.0
2015-08-11 14:10:00,102.1,102.13,102.0,102.02,8279.0,81.7557,81.7797,81.6756,81.6916,8279.0
2015-08-11 14:20:00,102.04,102.22,102.02,102.16,19990.0,81.7077,81.8518,81.6916,81.8037,19990.0
2015-08-11 14:30:00,102.16,102.17,102.08,102.15,57551.0,81.8037,81.8117,81.7397,81.7957,57551.0
2015-08-11 14:40:00,102.14,102.15,102.12,102.13,15121.0,81.7877,81.7957,81.7717,81.7797,15121.0
2015-08-11 14:50:00,102.12,102.24,102.08,102.22,40208.0,81.7717,81.8678,81.7397,81.8518,40208.0
2015-08-11 15:00:00,102.21,102.26,102.18,102.18,10502.0,81.8438,81.8838,81.8198,81.8198,10502.0
2015-08-11 15:10:00,102.18,102.34,102.17,102.28,19210.0,81.8198,81.9479,81.8117,81.8998,19210.0
2015-08-11 15:20:00,102.29,102.32,102.24,102.3,10962.0,81.9078,81.9319,81.8678,81.9158,10962.0
2015-08-11 15:30:00,102.31,102.4,102.26,102.39,28022.0,81.9239,81.9959,81.8838,81.9879,28022.0
2015-08-11 15:40:00,102.38,102.43,102.33,102.33,18979.0,81.9799,82.0199,81.9399,81.9399,18979.0
2015-08-11 15:50:00,102.34,102.46,102.33,102.43,146628.0,81.9479,82.044,81.9399,82.0199,146628.0
2015-08-12 09:30:00,101.7,101.76,101.46,101.68,51730.0,81.4354,81.4834,81.2432,81.4194,51730.0
2015-08-12 09:40:00,101.64,101.81,101.57,101.57,70606.0,81.3874,81.5235,81.3313,81.3313,70606.0
2015-08-12 09:50:00,101.52,101.55,101.42,101.47,16043.0,81.2913,81.3153,81.2112,81.2512,16043.0
2015-08-12 10:00:00,101.44,101.47,101.2,101.2,38287.0,81.2272,81.2512,81.035,81.035,38287.0
2015-08-12 10:10:00,101.19,101.24,101.07,101.22,27514.0,81.027,81.0671,80.9309,81.051,27514.0
2015-08-12 10:20:00,101.2,101.2,100.93,101.16,44764.0,81.035,81.035,80.8188,81.003,44764.0
2015-08-12 10:30:00,101.16,101.23,101.09,101.22,28578.0,81.003,81.0591,80.9469,81.051,28578.0
2015-08-12 10:40:00,101.2,101.22,101.13,101.14,32699.0,81.035,81.051,80.979,80.987,32699.0
2015-08-12 10:50:00,101.14,101.19,101.08,101.16,26476.0,80.987,81.027,80.9389,81.003,26476.0
2015-08-12 11:00:00,101.16,101.34,101.15,101.3,12655.0,81.003,81.1471,80.995,81.1151,12655.0
2015-08-12 11:10:00,101.31,101.34,101.19,101.23,31402.0,81.1231,81.1471,81.027,81.0591,31402.0
2015-08-12 11:20:00,101.23,101.26,101.18,101.24,233857.0,81.0591,81.0831,81.019,81.0671,233857.0
2015-08-12 11:30:00,101.22,101.27,101.17,101.21,68050.0,81.051,81.0911,81.011,81.043,68050.0
2015-08-12 11:40:00,101.22,101.25,101.17,101.23,93498.0,81.051,81.0751,81.011,81.0591,93498.0
2015-08-12 11:50:00,101.23,101.23,101.15,101.19,25599.0,81.0591,81.0591,80.995,81.027,25599.0
2015-08-12 12:00:00,101.2,101.2,101.09,101.17,10925.0,81.035,81.035,80.9469,81.011,10925.0
2015-08-12 12:10:00,101.17,101.34,101.17,101.34,23687.0,81.011,81.1471,81.011,81.1471,23687.0
2015-08-12 12:20:00,101.31,101.45,101.27,101.45,14401.0,81.1231,81.2352,81.0911,81.2352,14401.0
2015-08-12 12:30:00,101.48,101.67,101.45,101.65,24584.0,81.2592,81.4114,81.2352,81.3954,24584.0
2015-08-12 12:40:00,101.65,101.74,101.64,101.66,72606.0,81.3954,81.4674,81.3874,81.4034,72606.0
2015-08-12 12:50:00,101.65,101.71,101.61,101.62,64723.0,81.3954,81.4434,81.3633,81.3713,64723.0
2015-08-12 13:00:00,101.62,101.81,101.62,101.73,124563.0,81.3713,81.5235,81.3713,81.4594,124563.0
2015-08-12 13:10:00,101.76,101.89,101.69,101.88,65822.0,81.4834,81.5875,81.4274,81.5795,65822.0
2015-08-12 13:20:00,101.89,101.94,101.83,101.84,32576.0,81.5875,81.6276,81.5395,81.5475,32576.0
2015-08-12 13:30:00,101.84,101.87,101.79,101.84,48777.0,81.5475,81.5715,81.5075,81.5475,48777.0
2015-08-12 13:40:00,101.85,102.0,101.84,101.98,64817.0,81.5555,81.6756,81.5475,81.6596,64817.0
2015-08-12 13:50:00,101.97,102.11,101.96,102.06,61385.0,81.6516,81.7637,81.6436,81.7237,61385.0
2015-08-12 14:00:00,102.05,102.06,101.9,101.98,27875.0,81.7157,81.7237,81.5955,81.6596,27875.0
2015-08-12 14:10:00,101.98,102.09,101.98,102.09,16884.0,81.6596,81.7477,81.6596,81.7477,16884.0
2015-08-12 14:20:00,102.08,102.09,101.86,101.88,21670.0,81.7397,81.7477,81.5635,81.5795,21670.0
2015-08-12 14:30:00,101.89,102.1,101.86,102.1,223087.0,81.5875,81.7557,81.5635,81.7557,223087.0
2015-08-12 14:40:00,102.1,102.29,102.07,102.29,25871.0,81.7557,81.9078,81.7317,81.9078,25871.0
2015-08-12 14:50:00,102.29,102.37,102.25,102.36,35946.0,81.9078,81.9719,81.8758,81.9639,35946.0
2015-08-12 15:00:00,102.36,102.47,102.34,102.43,21837.0,81.9639,82.052,81.9479,82.0199,21837.0
2015-08-12 15:10:00,102.43,102.43,102.29,102.37,32212.0,82.0199,82.0199,81.9078,81.9719,32212.0
2015-08-12 15:20:00,102.38,102.62,102.36,102.61,30430.0,81.9799,82.1721,81.9639,82.1641,30430.0
2015-08-12 15:30:00,102.62,102.68,102.54,102.54,66684.0,82.1721,82.2201,82.108,82.108,66684.0
2015-08-12 15:40:00,102.55,102.56,102.47,102.52,184404.0,82.116,82.124,82.052,82.092,184404.0
2015-08-12 15:50:00,102.51,102.57,102.46,102.55,206081.0,82.084,82.132,82.044,82.116,206081.0
2015-08-13 09:30:00,102.51,102.57,102.23,102.24,33011.0,82.084,82.132,81.8598,81.8678,33011.0
2015-08-13 09:40:00,102.22,102.33,102.11,102.11,12172.0,81.8518,81.9399,81.7637,81.7637,12172.0
2015-08-13 09:50:00,102.12,102.34,102.1,102.28,15570.0,81.7717,81.9479,81.7557,81.8998,15570.0
2015-08-13 10:00:00,102.31,102.31,102.1,102.26,14282.0,81.9239,81.9239,81.7557,81.8838,14282.0
2015-08-13 10:10:00,102.31,102.31,102.08,102.11,9837.0,81.9239,81.9239,81.7397,81.7637,9837.0
2015-08-13 10:20:00,102.09,102.25,102.08,102.25,9488.0,81.7477,81.8758,81.7397,81.8758,9488.0
2015-08-13 10:30:00,102.2,102.44,102.15,102.41,23513.0,81.8358,82.0279,81.7957,82.0039,23513.0
2015-08-13 10:40:00,102.45,102.45,102.32,102.33,7502.0,82.036,82.036,81.9319,81.9399,7502.0
2015-08-13 10:50:00,102.31,102.42,102.28,102.3,32309.0,81.9239,82.0119,81.8998,81.9158,32309.0
2015-08-13 11:00:00,102.32,102.36,102.16,102.19,12239.0,81.9319,81.9639,81.8037,81.8278,12239.0
2015-08-13 11:10:00,102.16,102.38,102.15,102.36,12987.0,81.8037,81.9799,81.7957,81.9639,12987.0
2015-08-13 11:20:00,102.34,102.34,102.24,102.27,9719.0,81.9479,81.9479,81.8678,81.8918,9719.0
2015-08-13 11:30:00,102.3,102.34,102.24,102.26,8564.0,81.9158,81.9479,81.8678,81.8838,8564.0
2015-08-13 11:40:00,102.27,102.39,102.27,102.39,75447.0,81.8918,81.9879,81.8918,81.9879,75447.0
2015-08-13 11:50:00,102.39,102.4,102.29,102.36,32734.0,81.9879,81.9959,81.9078,81.9639,32734.0
2015-08-13 12:00:00,102.39,102.53,102.38,102.47,9829.0,81.9879,82.1,81.9799,82.052,9829.0
2015-08-13 12:10:00,102.47,102.5,102.45,102.45,24384.0,82.052,82.076,82.036,82.036,24384.0
2015-08-13 12:20:00,102.45,102.6,102.45,102.6,12123.0,82.036,82.1561,82.036,82.1561,12123.0
2015-08-13 12:30:00,102.58,102.58,102.53,102.55,9695.0,82.1401,82.1401,82.1,82.116,9695.0
2015-08-13 12:40:00,102.55,102.57,102.46,102.57,39141.0,82.116,82.132,82.044,82.132,39141.0
2015-08-13 12:50:00,102.58,102.61,102.55,102.58,11393.0,82.1401,82.1641,82.116,82.1401,11393.0
2015-08-13 13:00:00,102.56,102.65,102.54,102.62,8429.0,82.124,82.1961,82.108,82.1721,8429.0
2015-08-13 13:10:00,102.61,102.62,102.57,102.59,15297.0,82.1641,82.1721,82.132,82.1481,15297.0
2015-08-13 13:20:00,102.59,102.66,102.58,102.62,11006.0,82.1481,82.2041,82.1401,82.1721,11006.0
2015-08-13 13:30:00,102.62,102.65,102.55,102.57,24585.0,82.1721,82.1961,82.116,82.132,24585.0
2015-08-13 13:40:00,102.57,102.58,102.52,102.56,14904.0,82.132,82.1401,82.092,82.124,14904.0
2015-08-13 13:50:00,102.52,102.53,102.41,102.48,10003.0,82.092,82.1,82.0039,82.06,10003.0
2015-08-13 14:00:00,102.49,102.56,102.45,102.56,16748.0,82.068,82.124,82.036,82.124,16748.0
2015-08-13 14:10:00,102.55,102.58,102.53,102.56,24894.0,82.116,82.1401,82.1,82.124,24894.0
2015-08-13 14:20:00,102.56,102.61,102.55,102.59,18977.0,82.124,82.1641,82.116,82.1481,18977.0
2015-08-13 14:30:00,102.6,102.64,102.59,102.6,11961.0,82.1561,82.1881,82.1481,82.1561,11961.0
2015-08-13 14:40:00,102.59,102.62,102.58,102.62,8448.0,82.1481,82.1721,82.1401,82.1721,8448.0
2015-08-13 14:50:00,102.64,102.66,102.61,102.63,11266.0,82.1881,82.2041,82.1641,82.1801,11266.0
2015-08-13 15:00:00,102.62,102.66,102.52,102.52,29511.0,82.1721,82.2041,82.092,82.092,29511.0
2015-08-13 15:10:00,102.52,102.59,102.49,102.53,20873.0,82.092,82.1481,82.068,82.1,20873.0
2015-08-13 15:20:00,102.54,102.54,102.43,102.43,23772.0,82.108,82.108,82.0199,82.0199,23772.0
2015-08-13 15:30:00,102.43,102.43,102.24,102.32,36271.0,82.0199,82.0199,81.8678,81.9319,36271.0
2015-08-13 15:40:00,102.33,102.38,102.24,102.34,30353.0,81.9399,81.9799,81.8678,81.9479,30353.0
2015-08-13 15:50:00,102.33,102.39,102.3,102.33,34757.0,81.9399,81.9879,81.9158,81.9399,34757.0
2015-08-14 09:30:00,102.27,102.53,102.13,102.46,49189.0,81.8918,82.1,81.7797,82.044,49189.0
2015-08-14 09:40:00,102.44,102.51,102.33,102.42,21402.0,82.0279,82.084,81.9399,82.0119,21402.0
2015-08-14 09:50:00,102.45,102.58,102.45,102.5,13351.0,82.036,82.1401,82.036,82.076,13351.0
2015-08-14 10:00:00,102.57,102.59,102.44,102.47,97146.0,82.132,82.1481,82.0279,82.052,97146.0
2015-08-14 10:10:00,102.48,102.56,102.44,102.55,106582.0,82.06,82.124,82.0279,82.116,106582.0
2015-08-14 10:20:00,102.56,102.56,102.47,102.47,571789.0,82.124,82.124,82.052,82.052,571789.0
2015-08-14 10:30:00,102.48,102.53,102.47,102.51,35587.0,82.06,82.1,82.052,82.084,35587.0
2015-08-14 10:40:00,102.5,102.53,102.38,102.39,15384.0,82.076,82.1,81.9799,81.9879,15384.0
2015-08-14 10:50:00,102.41,102.45,102.39,102.39,18240.0,82.0039,82.036,81.9879,81.9879,18240.0
2015-08-14 11:00:00,102.38,102.41,102.29,102.3,10285.0,81.9799,82.0039,81.9078,81.9158,10285.0
2015-08-14 11:10:00,102.29,102.35,102.24,102.28,73496.0,81.9078,81.9559,81.8678,81.8998,73496.0
2015-08-14 11:20:00,102.29,102.39,102.28,102.39,71230.0,81.9078,81.9879,81.8998,81.9879,71230.0
2015-08-14 11:30:00,102.4,102.46,102.35,102.45,80268.0,81.9959,82.044,81.9559,82.036,80268.0
2015-08-14 11:40:00,102.45,102.53,102.45,102.49,25145.0,82.036,82.1,82.036,82.068,25145.0
2015-08-14 11:50:00,102.51,102.54,102.49,102.5,42679.0,82.084,82.108,82.068,82.076,42679.0
2015-08-14 12:00:00,102.5,102.53,102.48,102.5,31114.0,82.076,82.1,82.06,82.076,31114.0
2015-08-14 12:10:00,102.5,102.53,102.48,102.53,12287.0,82.076,82.1,82.06,82.1,12287.0
2015-08-14 12:20:00,102.51,102.52,102.46,102.51,6942.0,82.084,82.092,82.044,82.084,6942.0
2015-08-14 12:30:00,102.51,102.56,102.5,102.5,21619.0,82.084,82.124,82.076,82.076,21619.0
2015-08-14 12:40:00,102.5,102.51,102.39,102.4,31294.0,82.076,82.084,81.9879,81.9959,31294.0
2015-08-14 12:50:00,102.39,102.48,102.37,102.47,13241.0,81.9879,82.06,81.9719,82.052,13241.0
2015-08-14 13:00:00,102.47,102.5,102.43,102.49,50237.0,82.052,82.076,82.0199,82.068,50237.0
2015-08-14 13:10:00,102.5,102.65,102.49,102.63,48318.0,82.076,82.1961,82.068,82.1801,48318.0
2015-08-14 13:20:00,102.63,102.65,102.59,102.61,17016.0,82.1801,82.1961,82.1481,82.1641,17016.0
2015-08-14 13:30:00,102.61,102.64,102.6,102.61,10536.0,82.1641,82.1881,82.1561,82.1641,10536.0
2015-08-14 13:40:00,102.61,102.65,102.51,102.51,20044.0,82.1641,82.1961,82.084,82.084,20044.0
2015-08-14 13:50:00,102.54,102.59,102.52,102.59,31869.0,82.108,82.1481,82.092,82.1481,31869.0
2015-08-14 14:00:00,102.59,102.6,102.53,102.54,18664.0,82.1481,82.1561,82.1,82.108,18664.0
2015-08-14 14:10:00,102.56,102.62,102.56,102.59,14833.0,82.124,82.1721,82.124,82.1481,14833.0
2015-08-14 14:20:00,102.59,102.62,102.57,102.57,17723.0,82.1481,82.1721,82.132,82.132,17723.0
2015-08-14 14:30:00,102.57,102.65,102.53,102.64,21075.0,82.132,82.1961,82.1,82.1881,21075.0
2015-08-14 14:40:00,102.65,102.67,102.62,102.62,9308.0,82.1961,82.2121,82.1721,82.1721,9308.0
2015-08-14 14:50:00,102.62,102.64,102.59,102.61,19213.0,82.1721,82.1881,82.1481,82.1641,19213.0
2015-08-14 15:00:00,102.61,102.71,102.61,102.7,13596.0,82.1641,82.2442,82.1641,82.2361,13596.0
2015-08-14 15:10:00,102.7,102.74,102.68,102.72,17103.0,82.2361,82.2682,82.2201,82.2522,17103.0
2015-08-14 15:20:00,102.73,102.77,102.72,102.77,15701.0,82.2602,82.2922,82.2522,82.2922,15701.0
2015-08-14 15:30:00,102.77,102.78,102.73,102.74,16311.0,82.2922,82.3002,82.2602,82.2682,16311.0
2015-08-14 15:40:00,102.73,102.78,102.72,102.77,20286.0,82.2602,82.3002,82.2522,82.2922,20286.0
2015-08-14 15:50:00,102.77,102.79,102.71,102.77,39347.0,82.2922,82.3082,82.2442,82.2922,39347.0
2015-08-17 09:30:00,102.49,102.49,102.13,102.22,31715.0,82.068,82.068,81.7797,81.8518,31715.0
2015-08-17 09:40:00,102.23,102.25,102.11,102.13,12101.0,81.8598,81.8758,81.7637,81.7797,12101.0
2015-08-17 09:50:00,102.11,102.24,102.1,102.22,5438.0,81.7637,81.8678,81.7557,81.8518,5438.0
2015-08-17 10:00:00,102.19,102.31,102.16,102.3,9673.0,81.8278,81.9239,81.8037,81.9158,9673.0
2015-08-17 10:10:00,102.31,102.66,102.29,102.64,49170.0,81.9239,82.2041,81.9078,82.1881,49170.0
2015-08-17 10:20:00,102.65,102.68,102.57,102.59,21115.0,82.1961,82.2201,82.132,82.1481,21115.0
2015-08-17 10:30:00,102.59,102.64,102.5,102.52,19520.0,82.1481,82.1881,82.076,82.092,19520.0
2015-08-17 10:40:00,102.51,102.65,102.51,102.6,11739.0,82.084,82.1961,82.084,82.1561,11739.0
2015-08-17 10:50:00,102.62,102.78,102.62,102.77,31407.0,82.1721,82.3002,82.1721,82.2922,31407.0
2015-08-17 11:00:00,102.78,102.92,102.78,102.91,22249.0,82.3002,82.4123,82.3002,82.4043,22249.0
2015-08-17 11:10:00,102.92,102.96,102.88,102.91,32418.0,82.4123,82.4443,82.3803,82.4043,32418.0
2015-08-17 11:20:00,102.93,102.99,102.88,102.91,16254.0,82.4203,82.4684,82.3803,82.4043,16254.0
2015-08-17 11:30:00,102.9,102.91,102.86,102.88,7068.0,82.3963,82.4043,82.3643,82.3803,7068.0
2015-08-17 11:40:00,102.88,102.96,102.87,102.95,6958.0,82.3803,82.4443,82.3723,82.4363,6958.0
2015-08-17 11:50:00,102.95,102.95,102.86,102.86,6083.0,82.4363,82.4363,82.3643,82.3643,6083.0
2015-08-17 12:00:00,102.91,102.96,102.89,102.95,17304.0,82.4043,82.4443,82.3883,82.4363,17304.0
2015-08-17 12:10:00,102.96,102.97,102.92,102.92,30930.0,82.4443,82.4523,82.4123,82.4123,30930.0
2015-08-17 12:20:00,102.92,102.99,102.92,102.95,11273.0,82.4123,82.4684,82.4123,82.4363,11273.0
2015-08-17 12:30:00,102.95,102.98,102.93,102.96,7484.0,82.4363,82.4604,82.4203,82.4443,7484.0
2015-08-17 12:40:00,102.97,102.99,102.96,102.98,5821.0,82.4523,82.4684,82.4443,82.4604,5821.0
2015-08-17 12:50:00,102.95,103.04,102.94,103.04,20909.0,82.4363,82.5084,82.4283,82.5084,20909.0
2015-08-17 13:00:00,103.05,103.07,103.01,103.02,51761.0,82.5164,82.5324,82.4844,82.4924,51761.0
2015-08-17 13:10:00,103.01,103.05,103.0,103.03,34390.0,82.4844,82.5164,82.4764,82.5004,34390.0
2015-08-17 13:20:00,103.04,103.12,103.04,103.12,56333.0,82.5084,82.5725,82.5084,82.5725,56333.0
2015-08-17 13:30:00,103.12,103.13,103.09,103.11,20830.0,82.5725,82.5805,82.5484,82.5644,20830.0
2015-08-17 13:40:00,103.1,103.11,103.07,103.1,7457.0,82.5564,82.5644,82.5324,82.5564,7457.0
2015-08-17 13:50:00,103.08,103.11,103.05,103.05,7267.0,82.5404,82.5644,82.5164,82.5164,7267.0
2015-08-17 14:00:00,103.05,103.11,103.05,103.07,15928.0,82.5164,82.5644,82.5164,82.5324,15928.0
2015-08-17 14:10:00,103.07,103.07,103.01,103.02,5759.0,82.5324,82.5324,82.4844,82.4924,5759.0
2015-08-17 14:20:00,103.03,103.05,103.0,103.0,26874.0,82.5004,82.5164,82.4764,82.4764,26874.0
2015-08-17 14:30:00,103.0,103.04,103.0,103.04,15594.0,82.4764,82.5084,82.4764,82.5084,15594.0
2015-08-17 14:40:00,103.04,103.1,103.04,103.08,9579.0,82.5084,82.5564,82.5084,82.5404,9579.0
2015-08-17 14:50:00,103.09,103.12,103.06,103.12,35583.0,82.5484,82.5725,82.5244,82.5725,35583.0
2015-08-17 15:00:00,103.12,103.15,103.1,103.11,35696.0,82.5725,82.5965,82.5564,82.5644,35696.0
2015-08-17 15:10:00,103.11,103.13,103.06,103.08,39406.0,82.5644,82.5805,82.5244,82.5404,39406.0
2015-08-17 15:20:00,103.09,103.11,103.07,103.11,18982.0,82.5484,82.5644,82.5324,82.5644,18982.0
2015-08-17 15:30:00,103.1,103.13,103.05,103.06,39816.0,82.5564,82.5805,82.5164,82.5244,39816.0
2015-08-17 15:40:00,103.07,103.13,103.06,103.11,29970.0,82.5324,82.5805,82.5244,82.5644,29970.0
2015-08-17 15:50:00,103.12,103.2,103.11,103.18,43882.0,82.5725,82.6365,82.5644,82.6205,43882.0
2015-08-18 09:30:00,102.96,103.0,102.86,102.95,40926.0,82.4443,82.4764,82.3643,82.4363,40926.0
2015-08-18 09:40:00,102.97,102.99,102.78,102.84,11599.0,82.4523,82.4684,82.3002,82.3482,11599.0
2015-08-18 09:50:00,102.85,102.94,102.79,102.92,30021.0,82.3563,82.4283,82.3082,82.4123,30021.0
2015-08-18 10:00:00,102.92,102.98,102.82,102.94,10736.0,82.4123,82.4604,82.3322,82.4283,10736.0
2015-08-18 10:10:00,102.94,103.01,102.88,103.01,14009.0,82.4283,82.4844,82.3803,82.4844,14009.0
2015-08-18 10:20:00,103.03,103.06,102.96,102.97,4075.0,82.5004,82.5244,82.4443,82.4523,4075.0
2015-08-18 10:30:00,102.99,103.03,102.94,103.0,6354.0,82.4684,82.5004,82.4283,82.4764,6354.0
2015-08-18 10:40:00,103.05,103.09,102.99,103.06,38765.0,82.5164,82.5484,82.4684,82.5244,38765.0
2015-08-18 10:50:00,103.04,103.16,103.02,103.12,18115.0,82.5084,82.6045,82.4924,82.5725,18115.0
2015-08-18 11:00:00,103.12,103.13,102.99,102.99,19998.0,82.5725,82.5805,82.4684,82.4684,19998.0
2015-08-18 11:10:00,102.98,103.03,102.95,102.97,13476.0,82.4604,82.5004,82.4363,82.4523,13476.0
2015-08-18 11:20:00,102.96,103.02,102.89,102.89,19794.0,82.4443,82.4924,82.3883,82.3883,19794.0
2015-08-18 11:30:00,102.88,102.9,102.83,102.83,22837.0,82.3803,82.3963,82.3402,82.3402,22837.0
2015-08-18 11:40:00,102.81,102.86,102.78,102.8,89259.0,82.3242,82.3643,82.3002,82.3162,89259.0
2015-08-18 11:50:00,102.8,102.83,102.78,102.83,26446.0,82.3162,82.3402,82.3002,82.3402,26446.0
2015-08-18 12:00:00,102.83,102.84,102.8,102.83,25919.0,82.3402,82.3482,82.3162,82.3402,25919.0
2015-08-18 12:10:00,102.83,102.87,102.82,102.84,67209.0,82.3402,82.3723,82.3322,82.3482,67209.0
2015-08-18 12:20:00,102.81,102.93,102.81,102.91,33851.0,82.3242,82.4203,82.3242,82.4043,33851.0
2015-08-18 12:30:00,102.89,102.9,102.85,102.89,49890.0,82.3883,82.3963,82.3563,82.3883,49890.0
2015-08-18 12:40:00,102.89,102.89,102.83,102.85,13469.0,82.3883,82.3883,82.3402,82.3563,13469.0
2015-08-18 12:50:00,102.87,102.9,102.8,102.82,21890.0,82.3723,82.3963,82.3162,82.3322,21890.0
2015-08-18 13:00:00,102.8,102.81,102.75,102.77,19814.0,82.3162,82.3242,82.2762,82.2922,19814.0
2015-08-18 13:10:00,102.76,102.8,102.76,102.79,22735.0,82.2842,82.3162,82.2842,82.3082,22735.0
2015-08-18 13:20:00,102.79,102.81,102.75,102.8,20426.0,82.3082,82.3242,82.2762,82.3162,20426.0
2015-08-18 13:30:00,102.8,102.81,102.75,102.77,21232.0,82.3162,82.3242,82.2762,82.2922,21232.0
2015-08-18 13:40:00,102.77,102.82,102.74,102.74,34329.0,82.2922,82.3322,82.2682,82.2682,34329.0
2015-08-18 13:50:00,102.72,102.79,102.7,102.78,15492.0,82.2522,82.3082,82.2361,82.3002,15492.0
2015-08-18 14:00:00,102.77,102.84,102.71,102.84,40161.0,82.2922,82.3482,82.2442,82.3482,40161.0
2015-08-18 14:10:00,102.85,102.91,102.84,102.9,14433.0,82.3563,82.4043,82.3482,82.3963,14433.0
2015-08-18 14:20:00,102.92,102.92,102.9,102.91,4303.0,82.4123,82.4123,82.3963,82.4043,4303.0
2015-08-18 14:30:00,102.91,102.91,102.85,102.9,29961.0,82.4043,82.4043,82.3563,82.3963,29961.0
2015-08-18 14:40:00,102.9,102.9,102.79,102.83,12592.0,82.3963,82.3963,82.3082,82.3402,12592.0
2015-08-18 14:50:00,102.82,102.82,102.73,102.74,28633.0,82.3322,82.3322,82.2602,82.2682,28633.0
2015-08-18 15:00:00,102.74,102.8,102.74,102.8,22288.0,82.2682,82.3162,82.2682,82.3162,22288.0
2015-08-18 15:10:00,102.79,102.84,102.76,102.83,16163.0,82.3082,82.3482,82.2842,82.3402,16163.0
2015-08-18 15:20:00,102.84,102.84,102.78,102.82,11786.0,82.3482,82.3482,82.3002,82.3322,11786.0
2015-08-18 15:30:00,102.85,102.85,102.78,102.83,12850.0,82.3563,82.3563,82.3002,82.3402,12850.0
2015-08-18 15:40:00,102.82,102.87,102.78,102.87,21893.0,82.3322,82.3723,82.3002,82.3723,21893.0
2015-08-18 15:50:00,102.87,102.93,102.82,102.88,113204.0,82.3723,82.4203,82.3322,82.3803,113204.0
2015-08-19 09:30:00,102.41,102.43,102.09,102.13,35752.0,82.0039,82.0199,81.7477,81.7797,35752.0
2015-08-19 09:40:00,102.13,102.15,101.98,101.98,36318.0,81.7797,81.7957,81.6596,81.6596,36318.0
2015-08-19 09:50:00,101.98,102.09,101.94,101.96,35947.0,81.6596,81.7477,81.6276,81.6436,35947.0
2015-08-19 10:00:00,101.95,102.16,101.93,102.15,27452.0,81.6356,81.8037,81.6196,81.7957,27452.0
2015-08-19 10:10:00,102.15,102.18,102.04,102.09,25154.0,81.7957,81.8198,81.7077,81.7477,25154.0
2015-08-19 10:20:00,102.08,102.15,102.07,102.1,12732.0,81.7397,81.7957,81.7317,81.7557,12732.0
2015-08-19 10:30:00,102.11,102.12,101.88,101.89,31521.0,81.7637,81.7717,81.5795,81.5875,31521.0
2015-08-19 10:40:00,101.91,101.93,101.66,101.7,56810.0,81.6036,81.6196,81.4034,81.4354,56810.0
2015-08-19 10:50:00,101.69,101.7,101.62,101.65,10481.0,81.4274,81.4354,81.3713,81.3954,10481.0
2015-08-19 11:00:00,101.66,101.76,101.65,101.66,60299.0,81.4034,81.4834,81.3954,81.4034,60299.0
2015-08-19 11:10:00,101.64,101.71,101.54,101.55,50657.0,81.3874,81.4434,81.3073,81.3153,50657.0
2015-08-19 11:20:00,101.56,101.58,101.44,101.5,36319.0,81.3233,81.3393,81.2272,81.2753,36319.0
2015-08-19 11:30:00,101.48,101.51,101.4,101.51,21711.0,81.2592,81.2833,81.1952,81.2833,21711.0
2015-08-19 11:40:00,101.5,101.5,101.34,101.35,34110.0,81.2753,81.2753,81.1471,81.1551,34110.0
2015-08-19 11:50:00,101.36,101.52,101.36,101.51,21777.0,81.1631,81.2913,81.1631,81.2833,21777.0
2015-08-19 12:00:00,101.5,101.58,101.48,101.58,19486.0,81.2753,81.3393,81.2592,81.3393,19486.0
2015-08-19 12:10:00,101.59,101.59,101.48,101.49,7636.0,81.3473,81.3473,81.2592,81.2672,7636.0
2015-08-19 12:20:00,101.5,101.6,101.49,101.59,6939.0,81.2753,81.3553,81.2672,81.3473,6939.0
2015-08-19 12:30:00,101.58,101.68,101.58,101.67,25233.0,81.3393,81.4194,81.3393,81.4114,25233.0
2015-08-19 12:40:00,101.71,101.76,101.64,101.65,15761.0,81.4434,81.4834,81.3874,81.3954,15761.0
2015-08-19 12:50:00,101.67,101.71,101.61,101.71,14652.0,81.4114,81.4434,81.3633,81.4434,14652.0
2015-08-19 13:00:00,101.71,101.75,101.66,101.73,9057.0,81.4434,81.4754,81.4034,81.4594,9057.0
2015-08-19 13:10:00,101.75,101.82,101.74,101.82,22742.0,81.4754,81.5315,81.4674,81.5315,22742.0
2015-08-19 13:20:00,101.84,101.85,101.68,101.68,19110.0,81.5475,81.5555,81.4194,81.4194,19110.0
2015-08-19 13:30:00,101.68,101.78,101.64,101.71,62065.0,81.4194,81.4995,81.3874,81.4434,62065.0
2015-08-19 13:40:00,101.71,102.04,101.7,101.97,51171.0,81.4434,81.7077,81.4354,81.6516,51171.0
2015-08-19 13:50:00,101.91,101.97,101.79,101.8,27945.0,81.6036,81.6516,81.5075,81.5155,27945.0
2015-08-19 14:00:00,101.79,102.26,101.78,102.25,52165.0,81.5075,81.8838,81.4995,81.8758,52165.0
2015-08-19 14:10:00,102.25,102.57,102.25,102.4,49361.0,81.8758,82.132,81.8758,81.9959,49361.0
2015-08-19 14:20:00,102.39,102.44,102.27,102.29,12844.0,81.9879,82.0279,81.8918,81.9078,12844.0
2015-08-19 14:30:00,102.33,102.35,102.21,102.25,45159.0,81.9399,81.9559,81.8438,81.8758,45159.0
2015-08-19 14:40:00,102.25,102.26,102.01,102.11,52039.0,81.8758,81.8838,81.6836,81.7637,52039.0
2015-08-19 14:50:00,102.06,102.06,101.79,101.84,28960.0,81.7237,81.7237,81.5075,81.5475,28960.0
2015-08-19 15:00:00,101.81,101.86,101.72,101.84,58143.0,81.5235,81.5635,81.4514,81.5475,58143.0
2015-08-19 15:10:00,101.83,101.85,101.73,101.85,72840.0,81.5395,81.5555,81.4594,81.5555,72840.0
2015-08-19 15:20:00,101.81,101.96,101.8,101.9,39512.0,81.5235,81.6436,81.5155,81.5955,39512.0
2015-08-19 15:30:00,101.91,102.01,101.79,101.83,54972.0,81.6036,81.6836,81.5075,81.5395,54972.0
2015-08-19 15:40:00,101.82,102.06,101.8,102.06,43291.0,81.5315,81.7237,81.5155,81.7237,43291.0
2015-08-19 15:50:00,102.06,102.09,101.77,101.77,111087.0,81.7237,81.7477,81.4915,81.4915,111087.0
2015-08-20 09:30:00,100.97,101.16,100.73,101.05,74492.0,80.8509,81.003,80.6587,80.9149,74492.0
2015-08-20 09:40:00,101.03,101.18,100.85,100.87,50346.0,80.8989,81.019,80.7548,80.7708,50346.0
2015-08-20 09:50:00,100.89,100.91,100.79,100.82,17442.0,80.7868,80.8028,80.7067,80.7307,17442.0
2015-08-20 10:00:00,100.83,100.86,100.6,100.68,42914.0,80.7388,80.7628,80.5546,80.6186,42914.0
2015-08-20 10:10:00,100.64,100.77,100.63,100.63,25220.0,80.5866,80.6907,80.5786,80.5786,25220.0
2015-08-20 10:20:00,100.63,100.67,100.51,100.53,27421.0,80.5786,80.6106,80.4825,80.4985,27421.0
2015-08-20 10:30:00,100.56,100.78,100.52,100.74,21879.0,80.5226,80.6987,80.4905,80.6667,21879.0
2015-08-20 10:40:00,100.73,100.83,100.7,100.83,25458.0,80.6587,80.7388,80.6347,80.7388,25458.0
2015-08-20 10:50:00,100.82,100.94,100.8,100.84,57328.0,80.7307,80.8268,80.7147,80.7468,57328.0
2015-08-20 11:00:00,100.84,100.87,100.67,100.68,12335.0,80.7468,80.7708,80.6106,80.6186,12335.0
2015-08-20 11:10:00,100.71,100.73,100.62,100.64,22363.0,80.6427,80.6587,80.5706,80.5866,22363.0
2015-08-20 11:20:00,100.63,100.91,100.63,100.81,9170.0,80.5786,80.8028,80.5786,80.7227,9170.0
2015-08-20 11:30:00,100.82,100.83,100.73,100.81,32230.0,80.7307,80.7388,80.6587,80.7227,32230.0
2015-08-20 11:40:00,100.8,100.87,100.78,100.86,34098.0,80.7147,80.7708,80.6987,80.7628,34098.0
2015-08-20 11:50:00,100.86,100.93,100.78,100.92,49451.0,80.7628,80.8188,80.6987,80.8108,49451.0
2015-08-20 12:00:00,100.92,100.92,100.75,100.88,17403.0,80.8108,80.8108,80.6747,80.7788,17403.0
2015-08-20 12:10:00,100.89,100.89,100.68,100.73,23214.0,80.7868,80.7868,80.6186,80.6587,23214.0
2015-08-20 12:20:00,100.73,100.73,100.59,100.63,16414.0,80.6587,80.6587,80.5466,80.5786,16414.0
2015-08-20 12:30:00,100.62,100.73,100.62,100.67,43858.0,80.5706,80.6587,80.5706,80.6106,43858.0
2015-08-20 12:40:00,100.66,100.69,100.48,100.57,44463.0,80.6026,80.6267,80.4585,80.5306,44463.0
2015-08-20 12:50:00,100.59,100.59,100.39,100.47,38270.0,80.5466,80.5466,80.3864,80.4505,38270.0
2015-08-20 13:00:00,100.45,100.48,100.4,100.44,23073.0,80.4345,80.4585,80.3944,80.4265,23073.0
2015-08-20 13:10:00,100.41,100.56,100.39,100.55,13624.0,80.4024,80.5226,80.3864,80.5145,13624.0
2015-08-20 13:20:00,100.54,100.67,100.52,100.63,41670.0,80.5065,80.6106,80.4905,80.5786,41670.0
2015-08-20 13:30:00,100.6,100.67,100.57,100.57,16630.0,80.5546,80.6106,80.5306,80.5306,16630.0
2015-08-20 13:40:00,100.57,100.68,100.49,100.68,54100.0,80.5306,80.6186,80.4665,80.6186,54100.0
2015-08-20 13:50:00,100.68,100.71,100.63,100.67,23305.0,80.6186,80.6427,80.5786,80.6106,23305.0
2015-08-20 14:00:00,100.66,100.68,100.49,100.5,15092.0,80.6026,80.6186,80.4665,80.4745,15092.0
2015-08-20 14:10:00,100.48,100.53,100.36,100.45,62891.0,80.4585,80.4985,80.3624,80.4345,62891.0
2015-08-20 14:20:00,100.42,100.51,100.32,100.33,43743.0,80.4105,80.4825,80.3304,80.3384,43743.0
2015-08-20 14:30:00,100.34,100.36,100.23,100.25,31410.0,80.3464,80.3624,80.2583,80.2743,31410.0
2015-08-20 14:40:00,100.25,100.26,100.08,100.08,36232.0,80.2743,80.2823,80.1382,80.1382,36232.0
2015-08-20 14:50:00,100.11,100.19,100.08,100.1,19532.0,80.1622,80.2263,80.1382,80.1542,19532.0
2015-08-20 15:00:00,100.1,100.21,100.05,100.2,40092.0,80.1542,80.2423,80.1142,80.2343,40092.0
2015-08-20 15:10:00,100.2,100.25,100.05,100.09,34516.0,80.2343,80.2743,80.1142,80.1462,34516.0
2015-08-20 15:20:00,100.07,100.21,100.06,100.2,23951.0,80.1302,80.2423,80.1222,80.2343,23951.0
2015-08-20 15:30:00,100.2,100.34,100.16,100.16,31896.0,80.2343,80.3464,80.2023,80.2023,31896.0
2015-08-20 15:40:00,100.15,100.21,100.04,100.05,85607.0,80.1943,80.2423,80.1062,80.1142,85607.0
2015-08-20 15:50:00,100.06,100.06,99.77,99.78,98997.0,80.1222,80.1222,79.89,79.898,98997.0
2015-08-21 09:30:00,98.81,99.18,98.5,99.18,66881.0,79.1213,79.4175,78.873,79.4175,66881.0
2015-08-21 09:40:00,99.14,99.18,98.85,98.98,46166.0,79.3855,79.4175,79.1533,79.2574,46166.0
2015-08-21 09:50:00,98.99,99.1,98.9,99.1,16259.0,79.2654,79.3535,79.1933,79.3535,16259.0
2015-08-21 10:00:00,99.03,99.32,99.03,99.19,56192.0,79.2974,79.5296,79.2974,79.4255,56192.0
2015-08-21 10:10:00,99.18,99.18,98.96,98.98,36965.0,79.4175,79.4175,79.2414,79.2574,36965.0
2015-08-21 10:20:00,98.96,99.1,98.88,98.88,28200.0,79.2414,79.3535,79.1773,79.1773,28200.0
2015-08-21 10:30:00,98.89,98.94,98.58,98.65,62691.0,79.1853,79.2254,78.9371,78.9931,62691.0
2015-08-21 10:40:00,98.64,98.78,98.58,98.58,70680.0,78.9851,79.0972,78.9371,78.9371,70680.0
2015-08-21 10:50:00,98.64,98.75,98.5,98.58,27512.0,78.9851,79.0732,78.873,78.9371,27512.0
2015-08-21 11:00:00,98.61,98.62,98.37,98.38,68981.0,78.9611,78.9691,78.7689,78.7769,68981.0
2015-08-21 11:10:00,98.37,98.37,98.1,98.26,148178.0,78.7689,78.7689,78.5527,78.6809,148178.0
2015-08-21 11:20:00,98.28,98.31,98.1,98.22,44264.0,78.6969,78.7209,78.5527,78.6488,44264.0
2015-08-21 11:30:00,98.21,98.28,97.95,97.96,97770.0,78.6408,78.6969,78.4326,78.4406,97770.0
2015-08-21 11:40:00,97.94,98.22,97.92,98.22,101068.0,78.4246,78.6488,78.4086,78.6488,101068.0
2015-08-21 11:50:00,98.22,98.44,98.15,98.38,50445.0,78.6488,78.825,78.5928,78.7769,50445.0
2015-08-21 12:00:00,98.37,98.66,98.31,98.66,30840.0,78.7689,79.0011,78.7209,79.0011,30840.0
2015-08-21 12:10:00,98.61,98.71,98.39,98.46,241211.0,78.9611,79.0412,78.7849,78.841,241211.0
2015-08-21 12:20:00,98.48,98.48,98.29,98.33,85623.0,78.857,78.857,78.7049,78.7369,85623.0
2015-08-21 12:30:00,98.33,98.46,98.3,98.37,60798.0,78.7369,78.841,78.7129,78.7689,60798.0
2015-08-21 12:40:00,98.33,98.33,98.16,98.24,49094.0,78.7369,78.7369,78.6008,78.6648,49094.0
2015-08-21 12:50:00,98.26,98.26,97.93,97.94,45452.0,78.6809,78.6809,78.4166,78.4246,45452.0
2015-08-21 13:00:00,97.94,98.06,97.83,97.91,85329.0,78.4246,78.5207,78.3365,78.4006,85329.0
2015-08-21 13:10:00,97.92,98.01,97.88,97.93,103462.0,78.4086,78.4807,78.3766,78.4166,103462.0
2015-08-21 13:20:00,97.92,98.21,97.92,98.2,73314.0,78.4086,78.6408,78.4086,78.6328,73314.0
2015-08-21 13:30:00,98.21,98.28,98.01,98.26,138308.0,78.6408,78.6969,78.4807,78.6809,138308.0
2015-08-21 13:40:00,98.26,98.35,98.16,98.2,72501.0,78.6809,78.7529,78.6008,78.6328,72501.0
2015-08-21 13:50:00,98.2,98.43,98.07,98.42,108898.0,78.6328,78.817,78.5287,78.809,108898.0
2015-08-21 14:00:00,98.41,98.53,98.34,98.41,83379.0,78.801,78.8971,78.7449,78.801,83379.0
2015-08-21 14:10:00,98.42,98.48,98.25,98.31,91478.0,78.809,78.857,78.6728,78.7209,91478.0
2015-08-21 14:20:00,98.31,98.37,98.17,98.26,45252.0,78.7209,78.7689,78.6088,78.6809,45252.0
2015-08-21 14:30:00,98.25,98.32,98.03,98.07,82073.0,78.6728,78.7289,78.4967,78.5287,82073.0
2015-08-21 14:40:00,98.06,98.08,97.76,97.76,57058.0,78.5207,78.5367,78.2805,78.2805,57058.0
2015-08-21 14:50:00,97.74,97.83,97.67,97.75,187561.0,78.2645,78.3365,78.2084,78.2725,187561.0
2015-08-21 15:00:00,97.74,97.83,97.6,97.6,129556.0,78.2645,78.3365,78.1524,78.1524,129556.0
2015-08-21 15:10:00,97.6,97.62,97.24,97.59,225028.0,78.1524,78.1684,77.8641,78.1444,225028.0
2015-08-21 15:20:00,97.55,97.64,97.42,97.49,115738.0,78.1123,78.1844,78.0082,78.0643,115738.0
2015-08-21 15:30:00,97.48,97.5,97.17,97.33,226054.0,78.0563,78.0723,77.808,77.9362,226054.0
2015-08-21 15:40:00,97.32,97.51,97.31,97.49,249457.0,77.9282,78.0803,77.9201,78.0643,249457.0
2015-08-21 15:50:00,97.49,97.57,97.0,97.0,296574.0,78.0643,78.1283,77.6719,77.6719,296574.0
2015-08-24 09:30:00,96.04,96.04,89.69,92.2,409637.0,76.9032,76.9032,71.8185,73.8284,409637.0
2015-08-24 09:40:00,92.24,94.19,91.68,93.0,53993.0,73.8604,75.4218,73.412,74.469,53993.0
2015-08-24 09:50:00,92.94,93.27,92.3,93.1,74850.0,74.4209,74.6852,73.9084,74.549,74850.0
2015-08-24 10:00:00,93.26,94.14,92.92,93.89,40686.0,74.6771,75.3818,74.4049,75.1816,40686.0
2015-08-24 10:10:00,93.91,94.49,93.82,94.26,44687.0,75.1976,75.6621,75.1256,75.4779,44687.0
2015-08-24 10:20:00,94.37,94.97,94.28,94.28,105707.0,75.566,76.0464,75.4939,75.4939,105707.0
2015-08-24 10:30:00,94.21,94.65,93.62,94.44,110751.0,75.4378,75.7902,74.9654,75.622,110751.0
2015-08-24 10:40:00,94.5,94.63,93.96,94.59,92716.0,75.6701,75.7742,75.2377,75.7421,92716.0
2015-08-24 10:50:00,94.51,94.68,94.31,94.48,149972.0,75.6781,75.8142,75.5179,75.654,149972.0
2015-08-24 11:00:00,94.51,94.63,93.97,94.08,94494.0,75.6781,75.7742,75.2457,75.3338,94494.0
2015-08-24 11:10:00,94.06,94.1,93.82,93.94,127489.0,75.3177,75.3498,75.1256,75.2216,127489.0
2015-08-24 11:20:00,93.92,93.93,93.7,93.8,103690.0,75.2056,75.2136,75.0295,75.1095,103690.0
2015-08-24 11:30:00,93.8,94.31,93.71,94.26,80791.0,75.1095,75.5179,75.0375,75.4779,80791.0
2015-08-24 11:40:00,94.25,94.65,94.14,94.61,97446.0,75.4699,75.7902,75.3818,75.7581,97446.0
2015-08-24 11:50:00,94.6,95.34,94.6,95.18,45621.0,75.7501,76.3427,75.7501,76.2146,45621.0
2015-08-24 12:00:00,95.16,95.21,94.75,95.13,311597.0,76.1986,76.2386,75.8702,76.1745,311597.0
2015-08-24 12:10:00,95.14,95.38,95.07,95.29,72740.0,76.1825,76.3747,76.1265,76.3026,72740.0
2015-08-24 12:20:00,95.32,95.69,95.27,95.57,68208.0,76.3267,76.6229,76.2866,76.5269,68208.0
2015-08-24 12:30:00,95.58,95.76,95.36,95.69,105393.0,76.5349,76.679,76.3587,76.6229,105393.0
2015-08-24 12:40:00,95.65,95.76,95.29,95.33,89470.0,76.5909,76.679,76.3026,76.3347,89470.0
2015-08-24 12:50:00,95.32,95.67,95.24,95.5,82508.0,76.3267,76.6069,76.2626,76.4708,82508.0
2015-08-24 13:00:00,95.57,95.76,95.55,95.75,72759.0,76.5269,76.679,76.5108,76.671,72759.0
2015-08-24 13:10:00,95.73,95.81,95.46,95.6,183432.0,76.655,76.719,76.4388,76.5509,183432.0
2015-08-24 13:20:00,95.59,95.6,95.04,95.15,80389.0,76.5429,76.5509,76.1025,76.1905,80389.0
2015-08-24 13:30:00,95.15,95.15,94.6,94.66,108143.0,76.1905,76.1905,75.7501,75.7982,108143.0
2015-08-24 13:40:00,94.65,94.96,94.62,94.9,73191.0,75.7902,76.0384,75.7662,75.9904,73191.0
2015-08-24 13:50:00,94.91,94.91,94.32,94.35,95024.0,75.9984,75.9984,75.5259,75.55,95024.0
2015-08-24 14:00:00,94.36,94.41,94.1,94.15,92646.0,75.558,75.598,75.3498,75.3898,92646.0
2015-08-24 14:10:00,94.11,94.22,93.76,94.14,268484.0,75.3578,75.4459,75.0775,75.3818,268484.0
2015-08-24 14:20:00,94.2,94.31,93.94,93.99,48309.0,75.4298,75.5179,75.2216,75.2617,48309.0
2015-08-24 14:30:00,93.99,94.29,93.92,94.18,40705.0,75.2617,75.5019,75.2056,75.4138,40705.0
2015-08-24 14:40:00,94.14,94.14,93.58,93.67,130020.0,75.3818,75.3818,74.9334,75.0054,130020.0
2015-08-24 14:50:00,93.67,93.7,92.74,92.84,277993.0,75.0054,75.0295,74.2608,74.3408,277993.0
2015-08-24 15:00:00,92.77,93.28,92.44,93.27,175806.0,74.2848,74.6932,74.0205,74.6852,175806.0
2015-08-24 15:10:00,93.27,93.28,92.64,92.65,243385.0,74.6852,74.6932,74.1807,74.1887,243385.0
2015-08-24 15:20:00,92.66,92.81,92.31,92.46,275671.0,74.1967,74.3168,73.9164,74.0366,275671.0
2015-08-24 15:30:00,92.46,93.59,92.25,93.56,183953.0,74.0366,74.9414,73.8684,74.9174,183953.0
2015-08-24 15:40:00,93.51,94.32,93.19,93.53,85546.0,74.8773,75.5259,74.6211,74.8933,85546.0
2015-08-24 15:50:00,93.49,93.89,92.88,92.88,130380.0,74.8613,75.1816,74.3729,74.3729,130380.0
2015-08-25 09:30:00,94.89,96.15,93.81,94.96,81906.0,75.9824,76.9913,75.1176,76.0384,81906.0
2015-08-25 09:40:00,94.95,95.04,94.57,94.59,59271.0,76.0304,76.1025,75.7261,75.7421,59271.0
2015-08-25 09:50:00,94.59,94.79,94.41,94.63,41534.0,75.7421,75.9023,75.598,75.7742,41534.0
2015-08-25 10:00:00,94.54,94.68,94.35,94.64,111208.0,75.7021,75.8142,75.55,75.7822,111208.0
2015-08-25 10:10:00,94.62,94.88,94.41,94.62,46329.0,75.7662,75.9743,75.598,75.7662,46329.0
2015-08-25 10:20:00,94.64,94.69,94.28,94.4,134236.0,75.7822,75.8222,75.4939,75.59,134236.0
2015-08-25 10:30:00,94.29,94.37,94.21,94.34,93409.0,75.5019,75.566,75.4378,75.5419,93409.0
2015-08-25 10:40:00,94.34,94.57,94.31,94.47,79113.0,75.5419,75.7261,75.5179,75.646,79113.0
2015-08-25 10:50:00,94.46,94.53,94.36,94.45,103560.0,75.638,75.6941,75.558,75.63,103560.0
2015-08-25 11:00:00,94.44,94.76,94.44,94.73,62650.0,75.622,75.8783,75.622,75.8542,62650.0
2015-08-25 11:10:00,94.74,95.07,94.74,94.97,47509.0,75.8622,76.1265,75.8622,76.0464,47509.0
2015-08-25 11:20:00,94.99,95.21,94.88,94.9,109971.0,76.0624,76.2386,75.9743,75.9904,109971.0
2015-08-25 11:30:00,94.87,94.89,94.69,94.73,47555.0,75.9663,75.9824,75.8222,75.8542,47555.0
2015-08-25 11:40:00,94.72,94.78,94.57,94.73,85638.0,75.8462,75.8943,75.7261,75.8542,85638.0
2015-08-25 11:50:00,94.72,94.76,94.52,94.53,57555.0,75.8462,75.8783,75.6861,75.6941,57555.0
2015-08-25 12:00:00,94.54,94.64,94.49,94.62,45723.0,75.7021,75.7822,75.6621,75.7662,45723.0
2015-08-25 12:10:00,94.61,94.72,94.48,94.53,57850.0,75.7581,75.8462,75.654,75.6941,57850.0
2015-08-25 12:20:00,94.52,94.73,94.52,94.65,25466.0,75.6861,75.8542,75.6861,75.7902,25466.0
2015-08-25 12:30:00,94.62,94.73,94.5,94.5,32413.0,75.7662,75.8542,75.6701,75.6701,32413.0
2015-08-25 12:40:00,94.52,94.62,94.47,94.54,35348.0,75.6861,75.7662,75.646,75.7021,35348.0
2015-08-25 12:50:00,94.53,94.58,94.37,94.39,53980.0,75.6941,75.7341,75.566,75.582,53980.0
2015-08-25 13:00:00,94.4,94.51,94.28,94.37,47092.0,75.59,75.6781,75.4939,75.566,47092.0
2015-08-25 13:10:00,94.38,94.41,94.17,94.18,39591.0,75.574,75.598,75.4058,75.4138,39591.0
2015-08-25 13:20:00,94.18,94.32,93.69,93.72,118740.0,75.4138,75.5259,75.0215,75.0455,118740.0
2015-08-25 13:30:00,93.69,93.95,93.69,93.88,82508.0,75.0215,75.2297,75.0215,75.1736,82508.0
2015-08-25 13:40:00,93.85,93.86,93.61,93.72,90888.0,75.1496,75.1576,74.9574,75.0455,90888.0
2015-08-25 13:50:00,93.71,94.01,93.69,93.87,138351.0,75.0375,75.2777,75.0215,75.1656,138351.0
2015-08-25 14:00:00,93.86,93.92,93.66,93.7,76475.0,75.1576,75.2056,74.9974,75.0295,76475.0
2015-08-25 14:10:00,93.72,93.88,93.63,93.87,86879.0,75.0455,75.1736,74.9734,75.1656,86879.0
2015-08-25 14:20:00,93.82,94.02,93.76,93.83,123336.0,75.1256,75.2857,75.0775,75.1336,123336.0
2015-08-25 14:30:00,93.82,93.96,93.69,93.75,65839.0,75.1256,75.2377,75.0215,75.0695,65839.0
2015-08-25 14:40:00,93.76,94.05,93.75,94.03,132681.0,75.0775,75.3097,75.0695,75.2937,132681.0
2015-08-25 14:50:00,94.08,94.22,93.98,94.04,94384.0,75.3338,75.4459,75.2537,75.3017,94384.0
2015-08-25 15:00:00,94.03,94.12,93.72,93.76,194018.0,75.2937,75.3658,75.0455,75.0775,194018.0
2015-08-25 15:10:00,93.75,93.82,93.37,93.39,128710.0,75.0695,75.1256,74.7652,74.7812,128710.0
2015-08-25 15:20:00,93.38,93.39,92.93,93.05,181795.0,74.7732,74.7812,74.4129,74.509,181795.0
2015-08-25 15:30:00,92.97,93.07,92.32,92.36,265457.0,74.4449,74.525,73.9244,73.9565,265457.0
2015-08-25 15:40:00,92.32,92.57,91.68,91.77,188942.0,73.9244,74.1246,73.412,73.484,188942.0
2015-08-25 15:50:00,91.77,92.35,91.31,91.39,707163.0,73.484,73.9485,73.1157,73.1798,707163.0
2015-08-26 09:30:00,93.98,93.98,92.28,93.13,50928.0,75.2537,75.2537,73.8924,74.573,50928.0
2015-08-26 09:40:00,93.25,93.26,92.74,92.98,90051.0,74.6691,74.6771,74.2608,74.4529,90051.0
2015-08-26 09:50:00,93.04,93.05,92.61,92.93,28349.0,74.501,74.509,74.1567,74.4129,28349.0
2015-08-26 10:00:00,92.9,93.19,92.75,93.0,35209.0,74.3889,74.6211,74.2688,74.469,35209.0
2015-08-26 10:10:00,93.06,93.06,92.24,92.31,183242.0,74.517,74.517,73.8604,73.9164,183242.0
2015-08-26 10:20:00,92.19,92.75,92.17,92.72,45608.0,73.8204,74.2688,73.8043,74.2447,45608.0
2015-08-26 10:30:00,92.73,93.08,92.54,92.73,125362.0,74.2528,74.533,74.1006,74.2528,125362.0
2015-08-26 10:40:00,92.7,92.7,92.35,92.52,100341.0,74.2287,74.2287,73.9485,74.0846,100341.0
2015-08-26 10:50:00,92.54,92.94,92.45,92.56,112331.0,74.1006,74.4209,74.0285,74.1166,112331.0
2015-08-26 11:00:00,92.57,92.71,92.34,92.53,144832.0,74.1246,74.2367,73.9405,74.0926,144832.0
2015-08-26 11:10:00,92.51,92.67,92.33,92.65,194363.0,74.0766,74.2047,73.9325,74.1887,194363.0
2015-08-26 11:20:00,92.64,92.76,92.53,92.57,42765.0,74.1807,74.2768,74.0926,74.1246,42765.0
2015-08-26 11:30:00,92.55,92.66,92.07,92.07,282667.0,74.1086,74.1967,73.7243,73.7243,282667.0
2015-08-26 11:40:00,92.03,92.41,92.03,92.34,41630.0,73.6922,73.9965,73.6922,73.9405,41630.0
2015-08-26 11:50:00,92.34,92.5,92.24,92.34,48733.0,73.9405,74.0686,73.8604,73.9405,48733.0
2015-08-26 12:00:00,92.33,92.38,92.11,92.27,162455.0,73.9325,73.9725,73.7563,73.8844,162455.0
2015-08-26 12:10:00,92.29,92.42,92.17,92.33,122301.0,73.9004,74.0045,73.8043,73.9325,122301.0
2015-08-26 12:20:00,92.4,92.43,92.06,92.11,38447.0,73.9885,74.0125,73.7163,73.7563,38447.0
2015-08-26 12:30:00,92.09,92.11,91.86,91.87,43574.0,73.7403,73.7563,73.5561,73.5641,43574.0
2015-08-26 12:40:00,91.89,92.12,91.85,92.11,37531.0,73.5801,73.7643,73.5481,73.7563,37531.0
2015-08-26 12:50:00,92.08,92.47,91.99,92.45,43054.0,73.7323,74.0446,73.6602,74.0285,43054.0
2015-08-26 13:00:00,92.47,92.63,92.22,92.26,160197.0,74.0446,74.1727,73.8444,73.8764,160197.0
2015-08-26 13:10:00,92.32,92.47,92.24,92.33,121346.0,73.9244,74.0446,73.8604,73.9325,121346.0
2015-08-26 13:20:00,92.35,92.77,92.35,92.76,57457.0,73.9485,74.2848,73.9485,74.2768,57457.0
2015-08-26 13:30:00,92.73,93.05,92.6,93.03,104445.0,74.2528,74.509,74.1487,74.493,104445.0
2015-08-26 13:40:00,93.0,93.05,92.72,92.78,206302.0,74.469,74.509,74.2447,74.2928,206302.0
2015-08-26 13:50:00,92.79,93.11,92.76,93.09,98109.0,74.3008,74.557,74.2768,74.541,98109.0
2015-08-26 14:00:00,93.11,93.11,92.86,93.08,98216.0,74.557,74.557,74.3568,74.533,98216.0
2015-08-26 14:10:00,93.08,93.13,92.57,92.6,355435.0,74.533,74.573,74.1246,74.1487,355435.0
2015-08-26 14:20:00,92.6,92.79,92.54,92.75,79651.0,74.1487,74.3008,74.1006,74.2688,79651.0
2015-08-26 14:30:00,92.76,93.09,92.68,93.02,107809.0,74.2768,74.541,74.2127,74.485,107809.0
2015-08-26 14:40:00,93.07,93.51,93.07,93.22,100434.0,74.525,74.8773,74.525,74.6451,100434.0
2015-08-26 14:50:00,93.24,93.39,93.13,93.34,135453.0,74.6611,74.7812,74.573,74.7412,135453.0
2015-08-26 15:00:00,93.36,93.71,93.21,93.69,103130.0,74.7572,75.0375,74.6371,75.0215,103130.0
2015-08-26 15:10:00,93.69,94.15,93.69,94.15,114276.0,75.0215,75.3898,75.0215,75.3898,114276.0
2015-08-26 15:20:00,94.14,94.29,93.85,93.93,127900.0,75.3818,75.5019,75.1496,75.2136,127900.0
2015-08-26 15:30:00,93.94,94.29,93.9,94.03,281443.0,75.2216,75.5019,75.1896,75.2937,281443.0
2015-08-26 15:40:00,94.08,94.63,93.99,94.3,99415.0,75.3338,75.7742,75.2617,75.5099,99415.0
2015-08-26 15:50:00,94.29,94.63,94.22,94.48,513623.0,75.5019,75.7742,75.4459,75.654,513623.0
2015-08-27 09:30:00,95.4,95.95,95.4,95.85,72886.0,76.3907,76.8311,76.3907,76.7511,72886.0
2015-08-27 09:40:00,95.92,96.04,95.8,95.84,30022.0,76.8071,76.9032,76.711,76.7431,30022.0
2015-08-27 09:50:00,95.85,95.97,95.64,95.7,30056.0,76.7511,76.8472,76.5829,76.631,30056.0
2015-08-27 10:00:00,95.64,95.77,95.49,95.71,42799.0,76.5829,76.687,76.4628,76.639,42799.0
2015-08-27 10:10:00,95.7,95.87,95.65,95.81,52753.0,76.631,76.7671,76.5909,76.719,52753.0
2015-08-27 10:20:00,95.82,95.92,95.71,95.87,87151.0,76.727,76.8071,76.639,76.7671,87151.0
2015-08-27 10:30:00,95.87,95.99,95.7,95.97,60206.0,76.7671,76.8632,76.631,76.8472,60206.0
2015-08-27 10:40:00,95.97,96.38,95.96,96.33,71541.0,76.8472,77.1755,76.8391,77.1354,71541.0
2015-08-27 10:50:00,96.32,96.47,96.27,96.45,73145.0,77.1274,77.2475,77.0874,77.2315,73145.0
2015-08-27 11:00:00,96.43,96.65,96.39,96.5,94322.0,77.2155,77.3917,77.1835,77.2715,94322.0
2015-08-27 11:10:00,96.51,96.56,96.4,96.48,76477.0,77.2796,77.3196,77.1915,77.2555,76477.0
2015-08-27 11:20:00,96.48,96.53,96.38,96.41,38444.0,77.2555,77.2956,77.1755,77.1995,38444.0
2015-08-27 11:30:00,96.44,96.48,96.24,96.25,30345.0,77.2235,77.2555,77.0634,77.0714,30345.0
2015-08-27 11:40:00,96.25,96.46,96.25,96.46,34141.0,77.0714,77.2395,77.0714,77.2395,34141.0
2015-08-27 11:50:00,96.47,96.53,96.42,96.53,214989.0,77.2475,77.2956,77.2075,77.2956,214989.0
2015-08-27 12:00:00,96.52,96.89,96.51,96.72,76101.0,77.2876,77.5838,77.2796,77.4477,76101.0
2015-08-27 12:10:00,96.73,96.74,96.62,96.68,60686.0,77.4557,77.4637,77.3676,77.4157,60686.0
2015-08-27 12:20:00,96.68,96.75,96.64,96.75,65767.0,77.4157,77.4717,77.3836,77.4717,65767.0
2015-08-27 12:30:00,96.78,96.9,96.72,96.87,142097.0,77.4958,77.5918,77.4477,77.5678,142097.0
2015-08-27 12:40:00,96.86,96.87,96.67,96.83,50856.0,77.5598,77.5678,77.4077,77.5358,50856.0
2015-08-27 12:50:00,96.84,97.04,96.84,97.02,36466.0,77.5438,77.7039,77.5438,77.6879,36466.0
2015-08-27 13:00:00,97.03,97.08,96.94,97.05,41413.0,77.6959,77.736,77.6239,77.712,41413.0
2015-08-27 13:10:00,97.04,97.18,97.04,97.08,90070.0,77.7039,77.8161,77.7039,77.736,90070.0
2015-08-27 13:20:00,97.09,97.15,97.0,97.04,40759.0,77.744,77.792,77.6719,77.7039,40759.0
2015-08-27 13:30:00,97.01,97.13,96.91,96.93,98145.0,77.6799,77.776,77.5998,77.6159,98145.0
2015-08-27 13:40:00,96.95,97.04,96.84,96.92,97104.0,77.6319,77.7039,77.5438,77.6079,97104.0
2015-08-27 13:50:00,96.92,97.08,96.86,97.08,36024.0,77.6079,77.736,77.5598,77.736,36024.0
2015-08-27 14:00:00,97.09,97.09,96.98,96.98,60989.0,77.744,77.744,77.6559,77.6559,60989.0
2015-08-27 14:10:00,96.98,97.07,96.66,96.73,86410.0,77.6559,77.728,77.3997,77.4557,86410.0
2015-08-27 14:20:00,96.74,96.8,96.31,96.42,75349.0,77.4637,77.5118,77.1194,77.2075,75349.0
2015-08-27 14:30:00,96.39,96.59,96.31,96.58,87602.0,77.1835,77.3436,77.1194,77.3356,87602.0
2015-08-27 14:40:00,96.56,96.56,96.06,96.08,141660.0,77.3196,77.3196,76.9192,76.9352,141660.0
2015-08-27 14:50:00,96.09,96.22,95.58,95.64,165644.0,76.9432,77.0473,76.5349,76.5829,165644.0
2015-08-27 15:00:00,95.64,95.86,95.21,95.68,261958.0,76.5829,76.7591,76.2386,76.6149,261958.0
2015-08-27 15:10:00,95.68,95.87,95.44,95.8,268318.0,76.6149,76.7671,76.4228,76.711,268318.0
2015-08-27 15:20:00,95.79,96.17,95.57,96.15,150183.0,76.703,77.0073,76.5269,76.9913,150183.0
2015-08-27 15:30:00,96.16,96.45,96.0,96.16,388525.0,76.9993,77.2315,76.8712,76.9993,388525.0
2015-08-27 15:40:00,96.17,96.79,96.14,96.78,203198.0,77.0073,77.5038,76.9833,77.4958,203198.0
2015-08-27 15:50:00,96.78,97.06,96.64,97.06,135589.0,77.4958,77.72,77.3836,77.72,135589.0
2015-08-28 09:30:00,96.77,97.05,96.7,97.04,89438.0,77.4877,77.712,77.4317,77.7039,89438.0
2015-08-28 09:40:00,97.03,97.07,96.72,96.72,44941.0,77.6959,77.728,77.4477,77.4477,44941.0
2015-08-28 09:50:00,96.72,97.13,96.71,97.11,30017.0,77.4477,77.776,77.4397,77.76,30017.0
2015-08-28 10:00:00,97.1,97.16,96.85,96.97,55049.0,77.752,77.8,77.5518,77.6479,55049.0
2015-08-28 10:10:00,97.03,97.17,96.88,97.14,34785.0,77.6959,77.808,77.5758,77.784,34785.0
2015-08-28 10:20:00,97.1,97.31,96.94,97.24,27583.0,77.752,77.9201,77.6239,77.8641,27583.0
2015-08-28 10:30:00,97.25,97.41,97.11,97.15,37456.0,77.8721,78.0002,77.76,77.792,37456.0
2015-08-28 10:40:00,97.11,97.15,96.91,96.98,41039.0,77.76,77.792,77.5998,77.6559,41039.0
2015-08-28 10:50:00,97.02,97.15,96.97,97.02,24693.0,77.6879,77.792,77.6479,77.6879,24693.0
2015-08-28 11:00:00,97.0,97.2,96.99,97.12,80070.0,77.6719,77.8321,77.6639,77.768,80070.0
2015-08-28 11:10:00,97.12,97.22,97.1,97.17,82680.0,77.768,77.8481,77.752,77.808,82680.0
2015-08-28 11:20:00,97.19,97.36,97.18,97.36,76547.0,77.8241,77.9602,77.8161,77.9602,76547.0
2015-08-28 11:30:00,97.36,97.48,97.29,97.33,67812.0,77.9602,78.0563,77.9041,77.9362,67812.0
2015-08-28 11:40:00,97.33,97.33,97.07,97.12,26103.0,77.9362,77.9362,77.728,77.768,26103.0
2015-08-28 11:50:00,97.1,97.21,96.88,96.97,41562.0,77.752,77.8401,77.5758,77.6479,41562.0
2015-08-28 12:00:00,96.97,97.08,96.92,96.97,24476.0,77.6479,77.736,77.6079,77.6479,24476.0
2015-08-28 12:10:00,96.93,97.19,96.89,97.14,31484.0,77.6159,77.8241,77.5838,77.784,31484.0
2015-08-28 12:20:00,97.15,97.19,97.02,97.17,33749.0,77.792,77.8241,77.6879,77.808,33749.0
2015-08-28 12:30:00,97.17,97.31,97.16,97.2,29492.0,77.808,77.9201,77.8,77.8321,29492.0
2015-08-28 12:40:00,97.24,97.29,97.09,97.16,51062.0,77.8641,77.9041,77.744,77.8,51062.0
2015-08-28 12:50:00,97.16,97.23,97.1,97.14,40499.0,77.8,77.8561,77.752,77.784,40499.0
2015-08-28 13:00:00,97.14,97.19,97.04,97.14,22428.0,77.784,77.8241,77.7039,77.784,22428.0
2015-08-28 13:10:00,97.15,97.22,97.08,97.15,52105.0,77.792,77.8481,77.736,77.792,52105.0
2015-08-28 13:20:00,97.14,97.15,96.82,96.82,99534.0,77.784,77.792,77.5278,77.5278,99534.0
2015-08-28 13:30:00,96.83,96.95,96.64,96.66,64833.0,77.5358,77.6319,77.3836,77.3997,64833.0
2015-08-28 13:40:00,96.63,96.89,96.6,96.82,38325.0,77.3756,77.5838,77.3516,77.5278,38325.0
2015-08-28 13:50:00,96.86,97.0,96.85,96.88,134800.0,77.5598,77.6719,77.5518,77.5758,134800.0
2015-08-28 14:00:00,96.9,97.12,96.9,97.11,43541.0,77.5918,77.768,77.5918,77.76,43541.0
2015-08-28 14:10:00,97.1,97.12,96.89,96.92,28134.0,77.752,77.768,77.5838,77.6079,28134.0
2015-08-28 14:20:00,97.01,97.06,96.86,96.99,54001.0,77.6799,77.72,77.5598,77.6639,54001.0
2015-08-28 14:30:00,96.99,97.03,96.79,96.94,42434.0,77.6639,77.6959,77.5038,77.6239,42434.0
2015-08-28 14:40:00,96.92,97.14,96.86,97.07,29681.0,77.6079,77.784,77.5598,77.728,29681.0
2015-08-28 14:50:00,97.08,97.09,96.94,97.07,67893.0,77.736,77.744,77.6239,77.728,67893.0
2015-08-28 15:00:00,97.08,97.11,96.9,97.07,113249.0,77.736,77.76,77.5918,77.728,113249.0
2015-08-28 15:10:00,97.05,97.08,96.9,96.94,63824.0,77.712,77.736,77.5918,77.6239,63824.0
2015-08-28 15:20:00,96.94,96.98,96.77,96.92,174780.0,77.6239,77.6559,77.4877,77.6079,174780.0
2015-08-28 15:30:00,96.86,96.92,96.65,96.74,177592.0,77.5598,77.6079,77.3917,77.4637,177592.0
2015-08-28 15:40:00,96.75,96.89,96.6,96.82,116568.0,77.4717,77.5838,77.3516,77.5278,116568.0
2015-08-28 15:50:00,96.84,97.29,96.84,97.23,148511.0,77.5438,77.9041,77.5438,77.8561,148511.0
2015-08-31 09:30:00,96.77,96.77,96.44,96.44,53452.0,77.4877,77.4877,77.2235,77.2235,53452.0
2015-08-31 09:40:00,96.38,96.56,96.29,96.32,20816.0,77.1755,77.3196,77.1034,77.1274,20816.0
2015-08-31 09:50:00,96.28,96.5,96.22,96.22,51155.0,77.0954,77.2715,77.0473,77.0473,51155.0
2015-08-31 10:00:00,96.19,96.29,96.1,96.25,26128.0,77.0233,77.1034,76.9512,77.0714,26128.0
2015-08-31 10:10:00,96.28,96.36,96.16,96.3,18003.0,77.0954,77.1594,76.9993,77.1114,18003.0
2015-08-31 10:20:00,96.3,96.56,96.25,96.5,133559.0,77.1114,77.3196,77.0714,77.2715,133559.0
2015-08-31 10:30:00,96.53,96.72,96.5,96.72,41377.0,77.2956,77.4477,77.2715,77.4477,41377.0
2015-08-31 10:40:00,96.74,96.74,96.58,96.6,36779.0,77.4637,77.4637,77.3356,77.3516,36779.0
2015-08-31 10:50:00,96.62,96.68,96.53,96.55,27796.0,77.3676,77.4157,77.2956,77.3116,27796.0
2015-08-31 11:00:00,96.53,96.54,96.32,96.4,61058.0,77.2956,77.3036,77.1274,77.1915,61058.0
2015-08-31 11:10:00,96.44,96.65,96.39,96.59,46217.0,77.2235,77.3917,77.1835,77.3436,46217.0
2015-08-31 11:20:00,96.62,96.83,96.59,96.8,139184.0,77.3676,77.5358,77.3436,77.5118,139184.0
2015-08-31 11:30:00,96.81,96.89,96.66,96.89,72458.0,77.5198,77.5838,77.3997,77.5838,72458.0
2015-08-31 11:40:00,96.92,97.24,96.92,97.07,42798.0,77.6079,77.8641,77.6079,77.728,42798.0
2015-08-31 11:50:00,97.03,97.03,96.87,96.97,41180.0,77.6959,77.6959,77.5678,77.6479,41180.0
2015-08-31 12:00:00,96.97,97.08,96.97,96.98,25171.0,77.6479,77.736,77.6479,77.6559,25171.0
2015-08-31 12:10:00,96.95,97.0,96.88,97.0,40134.0,77.6319,77.6719,77.5758,77.6719,40134.0
2015-08-31 12:20:00,97.01,97.12,96.95,97.09,236498.0,77.6799,77.768,77.6319,77.744,236498.0
2015-08-31 12:30:00,97.08,97.14,96.99,97.09,52926.0,77.736,77.784,77.6639,77.744,52926.0
2015-08-31 12:40:00,97.09,97.1,96.98,97.06,23182.0,77.744,77.752,77.6559,77.72,23182.0
2015-08-31 12:50:00,97.08,97.14,96.95,96.95,25247.0,77.736,77.784,77.6319,77.6319,25247.0
2015-08-31 13:00:00,96.97,97.07,96.96,97.07,135179.0,77.6479,77.728,77.6399,77.728,135179.0
2015-08-31 13:10:00,97.04,97.1,97.03,97.04,22317.0,77.7039,77.752,77.6959,77.7039,22317.0
2015-08-31 13:20:00,97.06,97.06,96.89,96.92,86621.0,77.72,77.72,77.5838,77.6079,86621.0
2015-08-31 13:30:00,96.95,96.96,96.75,96.83,102265.0,77.6319,77.6399,77.4717,77.5358,102265.0
2015-08-31 13:40:00,96.84,96.88,96.78,96.81,42168.0,77.5438,77.5758,77.4958,77.5198,42168.0
2015-08-31 13:50:00,96.8,96.89,96.79,96.89,33899.0,77.5118,77.5838,77.5038,77.5838,33899.0
2015-08-31 14:00:00,96.91,96.97,96.75,96.77,69529.0,77.5998,77.6479,77.4717,77.4877,69529.0
2015-08-31 14:10:00,96.75,96.76,96.6,96.6,90445.0,77.4717,77.4797,77.3516,77.3516,90445.0
2015-08-31 14:20:00,96.63,96.86,96.63,96.8,273953.0,77.3756,77.5598,77.3756,77.5118,273953.0
2015-08-31 14:30:00,96.8,96.89,96.74,96.75,77712.0,77.5118,77.5838,77.4637,77.4717,77712.0
2015-08-31 14:40:00,96.76,96.81,96.66,96.66,81518.0,77.4797,77.5198,77.3997,77.3997,81518.0
2015-08-31 14:50:00,96.64,96.64,96.51,96.59,58044.0,77.3836,77.3836,77.2796,77.3436,58044.0
2015-08-31 15:00:00,96.59,96.88,96.59,96.85,55565.0,77.3436,77.5758,77.3436,77.5518,55565.0
2015-08-31 15:10:00,96.85,96.86,96.67,96.67,103943.0,77.5518,77.5598,77.4077,77.4077,103943.0
2015-08-31 15:20:00,96.65,96.74,96.59,96.64,54312.0,77.3917,77.4637,77.3436,77.3836,54312.0
2015-08-31 15:30:00,96.65,96.98,96.65,96.72,68057.0,77.3917,77.6559,77.3917,77.4477,68057.0
2015-08-31 15:40:00,96.72,97.06,96.72,96.91,84555.0,77.4477,77.72,77.4477,77.5998,84555.0
2015-08-31 15:50:00,96.92,96.98,96.74,96.74,136904.0,77.6079,77.6559,77.4637,77.4637,136904.0
2015-09-01 09:30:00,95.81,95.81,94.04,94.82,48628.0,76.719,76.719,75.3017,75.9263,48628.0
2015-09-01 09:40:00,94.84,95.14,94.7,94.92,113873.0,75.9423,76.1825,75.8302,76.0064,113873.0
2015-09-01 09:50:00,94.91,95.02,94.68,94.71,62071.0,75.9984,76.0864,75.8142,75.8382,62071.0
2015-09-01 10:00:00,94.72,94.72,94.29,94.45,297510.0,75.8462,75.8462,75.5019,75.63,297510.0
2015-09-01 10:10:00,94.43,94.72,94.39,94.5,91617.0,75.614,75.8462,75.582,75.6701,91617.0
2015-09-01 10:20:00,94.51,94.77,94.43,94.76,78660.0,75.6781,75.8863,75.614,75.8783,78660.0
2015-09-01 10:30:00,94.77,94.97,94.58,94.78,63322.0,75.8863,76.0464,75.7341,75.8943,63322.0
2015-09-01 10:40:00,94.82,94.82,94.45,94.55,33998.0,75.9263,75.9263,75.63,75.7101,33998.0
2015-09-01 10:50:00,94.52,94.55,94.35,94.55,48733.0,75.6861,75.7101,75.55,75.7101,48733.0
2015-09-01 11:00:00,94.55,94.69,94.38,94.69,75359.0,75.7101,75.8222,75.574,75.8222,75359.0
2015-09-01 11:10:00,94.69,94.89,94.63,94.85,20602.0,75.8222,75.9824,75.7742,75.9503,20602.0
2015-09-01 11:20:00,94.79,94.93,94.67,94.69,25777.0,75.9023,76.0144,75.8062,75.8222,25777.0
2015-09-01 11:30:00,94.69,94.79,94.58,94.7,43761.0,75.8222,75.9023,75.7341,75.8302,43761.0
2015-09-01 11:40:00,94.7,94.71,94.55,94.7,60481.0,75.8302,75.8382,75.7101,75.8302,60481.0
2015-09-01 11:50:00,94.71,94.75,94.55,94.58,34604.0,75.8382,75.8702,75.7101,75.7341,34604.0
2015-09-01 12:00:00,94.6,94.68,94.39,94.44,34961.0,75.7501,75.8142,75.582,75.622,34961.0
2015-09-01 12:10:00,94.41,94.65,94.4,94.65,28349.0,75.598,75.7902,75.59,75.7902,28349.0
2015-09-01 12:20:00,94.65,94.66,94.33,94.38,19633.0,75.7902,75.7982,75.5339,75.574,19633.0
2015-09-01 12:30:00,94.35,94.43,94.26,94.4,67213.0,75.55,75.614,75.4779,75.59,67213.0
2015-09-01 12:40:00,94.42,94.43,94.05,94.13,67146.0,75.606,75.614,75.3097,75.3738,67146.0
2015-09-01 12:50:00,94.12,94.16,94.0,94.01,89854.0,75.3658,75.3978,75.2697,75.2777,89854.0
2015-09-01 13:00:00,94.0,94.4,93.99,94.1,90876.0,75.2697,75.59,75.2617,75.3498,90876.0
2015-09-01 13:10:00,94.06,94.18,93.92,93.99,80131.0,75.3177,75.4138,75.2056,75.2617,80131.0
2015-09-01 13:20:00,93.98,94.29,93.96,94.23,106756.0,75.2537,75.5019,75.2377,75.4539,106756.0
2015-09-01 13:30:00,94.21,94.32,94.13,94.16,62037.0,75.4378,75.5259,75.3738,75.3978,62037.0
2015-09-01 13:40:00,94.17,94.33,94.08,94.25,36857.0,75.4058,75.5339,75.3338,75.4699,36857.0
2015-09-01 13:50:00,94.28,94.36,94.23,94.35,78278.0,75.4939,75.558,75.4539,75.55,78278.0
2015-09-01 14:00:00,94.36,94.36,94.15,94.2,113714.0,75.558,75.558,75.3898,75.4298,113714.0
2015-09-01 14:10:00,94.18,94.21,93.96,93.96,88104.0,75.4138,75.4378,75.2377,75.2377,88104.0
2015-09-01 14:20:00,93.94,94.18,93.93,94.03,53122.0,75.2216,75.4138,75.2136,75.2937,53122.0
2015-09-01 14:30:00,94.02,94.44,94.0,94.4,99452.0,75.2857,75.622,75.2697,75.59,99452.0
2015-09-01 14:40:00,94.44,94.47,94.15,94.15,42306.0,75.622,75.646,75.3898,75.3898,42306.0
2015-09-01 14:50:00,94.17,94.38,94.07,94.07,46439.0,75.4058,75.574,75.3257,75.3257,46439.0
2015-09-01 15:00:00,94.11,94.17,93.88,94.04,61480.0,75.3578,75.4058,75.1736,75.3017,61480.0
2015-09-01 15:10:00,94.01,94.13,93.92,93.95,79093.0,75.2777,75.3738,75.2056,75.2297,79093.0
2015-09-01 15:20:00,93.93,94.07,93.72,93.75,120473.0,75.2136,75.3257,75.0455,75.0695,120473.0
2015-09-01 15:30:00,93.75,93.83,93.55,93.61,97544.0,75.0695,75.1336,74.9094,74.9574,97544.0
2015-09-01 15:40:00,93.59,93.68,93.21,93.58,328385.0,74.9414,75.0135,74.6371,74.9334,328385.0
2015-09-01 15:50:00,93.6,94.06,93.55,93.8,176251.0,74.9494,75.3177,74.9094,75.1095,176251.0
2015-09-02 09:30:00,94.73,95.19,94.65,94.8,186204.0,75.8542,76.2226,75.7902,75.9103,186204.0
2015-09-02 09:40:00,94.91,94.91,94.55,94.72,22689.0,75.9984,75.9984,75.7101,75.8462,22689.0
2015-09-02 09:50:00,94.76,94.87,94.57,94.58,116254.0,75.8783,75.9663,75.7261,75.7341,116254.0
2015-09-02 10:00:00,94.61,94.76,94.53,94.64,77869.0,75.7581,75.8783,75.6941,75.7822,77869.0
2015-09-02 10:10:00,94.59,94.71,94.34,94.34,126806.0,75.7421,75.8382,75.5419,75.5419,126806.0
2015-09-02 10:20:00,94.27,94.43,94.2,94.2,36185.0,75.4859,75.614,75.4298,75.4298,36185.0
2015-09-02 10:30:00,94.2,94.26,94.04,94.14,37765.0,75.4298,75.4779,75.3017,75.3818,37765.0
2015-09-02 10:40:00,94.1,94.21,93.89,93.94,34127.0,75.3498,75.4378,75.1816,75.2216,34127.0
2015-09-02 10:50:00,93.94,94.14,93.94,94.12,92979.0,75.2216,75.3818,75.2216,75.3658,92979.0
2015-09-02 11:00:00,94.12,94.26,94.12,94.22,60470.0,75.3658,75.4779,75.3658,75.4459,60470.0
2015-09-02 11:10:00,94.21,94.36,94.08,94.3,94976.0,75.4378,75.558,75.3338,75.5099,94976.0
2015-09-02 11:20:00,94.3,94.46,94.29,94.34,31878.0,75.5099,75.638,75.5019,75.5419,31878.0
2015-09-02 11:30:00,94.34,94.39,94.06,94.09,54788.0,75.5419,75.582,75.3177,75.3418,54788.0
2015-09-02 11:40:00,94.09,94.2,94.04,94.05,57926.0,75.3418,75.4298,75.3017,75.3097,57926.0
2015-09-02 11:50:00,94.02,94.05,93.83,93.96,64318.0,75.2857,75.3097,75.1336,75.2377,64318.0
2015-09-02 12:00:00,93.93,94.01,93.87,93.89,35831.0,75.2136,75.2777,75.1656,75.1816,35831.0
2015-09-02 12:10:00,93.91,94.01,93.85,93.96,23154.0,75.1976,75.2777,75.1496,75.2377,23154.0
2015-09-02 12:20:00,93.97,94.19,93.96,94.11,70924.0,75.2457,75.4218,75.2377,75.3578,70924.0
2015-09-02 12:30:00,94.11,94.31,94.11,94.31,32676.0,75.3578,75.5179,75.3578,75.5179,32676.0
2015-09-02 12:40:00,94.32,94.53,94.22,94.5,51080.0,75.5259,75.6941,75.4459,75.6701,51080.0
2015-09-02 12:50:00,94.47,94.59,94.32,94.55,22952.0,75.646,75.7421,75.5259,75.7101,22952.0
2015-09-02 13:00:00,94.56,94.61,94.41,94.47,51721.0,75.7181,75.7581,75.598,75.646,51721.0
2015-09-02 13:10:00,94.51,94.57,94.44,94.45,36500.0,75.6781,75.7261,75.622,75.63,36500.0
2015-09-02 13:20:00,94.45,94.73,94.44,94.73,30372.0,75.63,75.8542,75.622,75.8542,30372.0
2015-09-02 13:30:00,94.7,94.7,94.48,94.52,53626.0,75.8302,75.8302,75.654,75.6861,53626.0
2015-09-02 13:40:00,94.52,94.66,94.52,94.64,22075.0,75.6861,75.7982,75.6861,75.7822,22075.0
2015-09-02 13:50:00,94.61,94.62,94.45,94.52,23375.0,75.7581,75.7662,75.63,75.6861,23375.0
2015-09-02 14:00:00,94.53,94.64,94.39,94.55,43643.0,75.6941,75.7822,75.582,75.7101,43643.0
2015-09-02 14:10:00,94.57,94.77,94.57,94.7,91421.0,75.7261,75.8863,75.7261,75.8302,91421.0
2015-09-02 14:20:00,94.66,94.78,94.61,94.67,92207.0,75.7982,75.8943,75.7581,75.8062,92207.0
2015-09-02 14:30:00,94.69,94.72,94.51,94.52,37555.0,75.8222,75.8462,75.6781,75.6861,37555.0
2015-09-02 14:40:00,94.54,94.56,94.32,94.39,60053.0,75.7021,75.7181,75.5259,75.582,60053.0
2015-09-02 14:50:00,94.39,94.59,94.38,94.59,67557.0,75.582,75.7421,75.574,75.7421,67557.0
2015-09-02 15:00:00,94.59,94.71,94.52,94.53,57998.0,75.7421,75.8382,75.6861,75.6941,57998.0
2015-09-02 15:10:00,94.54,94.62,94.28,94.4,85299.0,75.7021,75.7662,75.4939,75.59,85299.0
2015-09-02 15:20:00,94.41,94.59,94.36,94.57,75556.0,75.598,75.7421,75.558,75.7261,75556.0
2015-09-02 15:30:00,94.57,94.78,94.54,94.7,81117.0,75.7261,75.8943,75.7021,75.8302,81117.0
2015-09-02 15:40:00,94.69,94.82,94.64,94.69,121044.0,75.8222,75.9263,75.7822,75.8222,121044.0
2015-09-02 15:50:00,94.7,95.15,94.7,95.14,302795.0,75.8302,76.1905,75.8302,76.1825,302795.0
2015-09-03 09:30:00,95.64,95.72,95.48,95.72,50913.0,76.5829,76.647,76.4548,76.647,50913.0
2015-09-03 09:40:00,95.76,96.01,95.7,95.96,29733.0,76.679,76.8792,76.631,76.8391,29733.0
2015-09-03 09:50:00,96.01,96.1,95.95,95.96,59786.0,76.8792,76.9512,76.8311,76.8391,59786.0
2015-09-03 10:00:00,95.97,96.12,95.85,96.12,64446.0,76.8472,76.9673,76.7511,76.9673,64446.0
2015-09-03 10:10:00,96.11,96.28,96.03,96.27,38240.0,76.9593,77.0954,76.8952,77.0874,38240.0
2015-09-03 10:20:00,96.29,96.4,96.23,96.35,33644.0,77.1034,77.1915,77.0553,77.1514,33644.0
2015-09-03 10:30:00,96.36,96.38,96.17,96.27,32537.0,77.1594,77.1755,77.0073,77.0874,32537.0
2015-09-03 10:40:00,96.31,96.38,96.26,96.37,47920.0,77.1194,77.1755,77.0794,77.1674,47920.0
2015-09-03 10:50:00,96.37,96.6,96.37,96.58,64099.0,77.1674,77.3516,77.1674,77.3356,64099.0
2015-09-03 11:00:00,96.61,96.64,96.47,96.53,35041.0,77.3596,77.3836,77.2475,77.2956,35041.0
2015-09-03 11:10:00,96.57,96.58,96.31,96.36,59626.0,77.3276,77.3356,77.1194,77.1594,59626.0
2015-09-03 11:20:00,96.37,96.37,96.25,96.29,36602.0,77.1674,77.1674,77.0714,77.1034,36602.0
2015-09-03 11:30:00,96.3,96.3,96.12,96.14,67082.0,77.1114,77.1114,76.9673,76.9833,67082.0
2015-09-03 11:40:00,96.18,96.25,96.1,96.14,88495.0,77.0153,77.0714,76.9512,76.9833,88495.0
2015-09-03 11:50:00,96.13,96.16,96.04,96.16,53020.0,76.9753,76.9993,76.9032,76.9993,53020.0
2015-09-03 12:00:00,96.13,96.23,96.12,96.2,34692.0,76.9753,77.0553,76.9673,77.0313,34692.0
2015-09-03 12:10:00,96.2,96.2,96.06,96.14,14234.0,77.0313,77.0313,76.9192,76.9833,14234.0
2015-09-03 12:20:00,96.16,96.19,96.07,96.09,40772.0,76.9993,77.0233,76.9272,76.9432,40772.0
2015-09-03 12:30:00,96.1,96.11,95.88,95.89,41135.0,76.9512,76.9593,76.7751,76.7831,41135.0
2015-09-03 12:40:00,95.89,95.95,95.77,95.91,54565.0,76.7831,76.8311,76.687,76.7991,54565.0
2015-09-03 12:50:00,95.92,95.95,95.83,95.85,43678.0,76.8071,76.8311,76.735,76.7511,43678.0
2015-09-03 13:00:00,95.83,95.85,95.47,95.49,47025.0,76.735,76.7511,76.4468,76.4628,47025.0
2015-09-03 13:10:00,95.48,95.69,95.42,95.69,29382.0,76.4548,76.6229,76.4067,76.6229,29382.0
2015-09-03 13:20:00,95.71,95.85,95.62,95.79,27594.0,76.639,76.7511,76.5669,76.703,27594.0
2015-09-03 13:30:00,95.8,95.8,95.62,95.65,51996.0,76.711,76.711,76.5669,76.5909,51996.0
2015-09-03 13:40:00,95.62,95.72,95.51,95.72,84861.0,76.5669,76.647,76.4788,76.647,84861.0
2015-09-03 13:50:00,95.72,95.72,95.39,95.4,39152.0,76.647,76.647,76.3827,76.3907,39152.0
2015-09-03 14:00:00,95.4,95.56,95.34,95.34,39780.0,76.3907,76.5188,76.3427,76.3427,39780.0
2015-09-03 14:10:00,95.31,95.5,95.31,95.47,32417.0,76.3187,76.4708,76.3187,76.4468,32417.0
2015-09-03 14:20:00,95.48,95.6,95.4,95.6,39537.0,76.4548,76.5509,76.3907,76.5509,39537.0
2015-09-03 14:30:00,95.59,95.74,95.52,95.72,52091.0,76.5429,76.663,76.4868,76.647,52091.0
2015-09-03 14:40:00,95.74,95.83,95.64,95.75,45487.0,76.663,76.735,76.5829,76.671,45487.0
2015-09-03 14:50:00,95.72,95.75,95.55,95.65,90252.0,76.647,76.671,76.5108,76.5909,90252.0
2015-09-03 15:00:00,95.65,95.75,95.44,95.46,99939.0,76.5909,76.671,76.4228,76.4388,99939.0
2015-09-03 15:10:00,95.47,95.68,95.46,95.56,188862.0,76.4468,76.6149,76.4388,76.5188,188862.0
2015-09-03 15:20:00,95.57,95.65,95.39,95.47,188262.0,76.5269,76.5909,76.3827,76.4468,188262.0
2015-09-03 15:30:00,95.45,95.46,95.15,95.3,126891.0,76.4308,76.4388,76.1905,76.3107,126891.0
2015-09-03 15:40:00,95.31,95.66,95.19,95.53,201267.0,76.3187,76.5989,76.2226,76.4948,201267.0
2015-09-03 15:50:00,95.52,95.77,95.47,95.47,489477.0,76.4868,76.687,76.4468,76.4468,489477.0
2015-09-04 09:30:00,94.52,94.52,94.22,94.36,47086.0,75.6861,75.6861,75.4459,75.558,47086.0
2015-09-04 09:40:00,94.38,94.54,94.18,94.18,43102.0,75.574,75.7021,75.4138,75.4138,43102.0
2015-09-04 09:50:00,94.16,94.17,93.87,94.03,55304.0,75.3978,75.4058,75.1656,75.2937,55304.0
2015-09-04 10:00:00,94.03,94.17,93.95,94.13,40868.0,75.2937,75.4058,75.2297,75.3738,40868.0
2015-09-04 10:10:00,94.16,94.23,94.05,94.1,37230.0,75.3978,75.4539,75.3097,75.3498,37230.0
2015-09-04 10:20:00,94.1,94.31,94.06,94.29,92454.0,75.3498,75.5179,75.3177,75.5019,92454.0
2015-09-04 10:30:00,94.3,94.43,94.23,94.32,31751.0,75.5099,75.614,75.4539,75.5259,31751.0
2015-09-04 10:40:00,94.34,94.39,94.1,94.1,130076.0,75.5419,75.582,75.3498,75.3498,130076.0
2015-09-04 10:50:00,94.09,94.17,93.99,94.07,41946.0,75.3418,75.4058,75.2617,75.3257,41946.0
2015-09-04 11:00:00,94.09,94.2,94.0,94.01,20776.0,75.3418,75.4298,75.2697,75.2777,20776.0
2015-09-04 11:10:00,94.02,94.13,93.97,94.11,13611.0,75.2857,75.3738,75.2457,75.3578,13611.0
2015-09-04 11:20:00,94.08,94.13,94.01,94.1,33385.0,75.3338,75.3738,75.2777,75.3498,33385.0
2015-09-04 11:30:00,94.07,94.07,93.9,93.9,44061.0,75.3257,75.3257,75.1896,75.1896,44061.0
2015-09-04 11:40:00,93.93,94.13,93.91,94.13,14232.0,75.2136,75.3738,75.1976,75.3738,14232.0
2015-09-04 11:50:00,94.15,94.15,93.95,93.98,41395.0,75.3898,75.3898,75.2297,75.2537,41395.0
2015-09-04 12:00:00,93.99,94.02,93.9,93.99,23741.0,75.2617,75.2857,75.1896,75.2617,23741.0
2015-09-04 12:10:00,94.0,94.02,93.89,93.93,25883.0,75.2697,75.2857,75.1816,75.2136,25883.0
2015-09-04 12:20:00,93.9,93.94,93.73,93.78,10894.0,75.1896,75.2216,75.0535,75.0935,10894.0
2015-09-04 12:30:00,93.77,93.91,93.7,93.86,31176.0,75.0855,75.1976,75.0295,75.1576,31176.0
2015-09-04 12:40:00,93.84,93.86,93.72,93.85,18836.0,75.1416,75.1576,75.0455,75.1496,18836.0
2015-09-04 12:50:00,93.81,93.89,93.75,93.76,42646.0,75.1176,75.1816,75.0695,75.0775,42646.0
2015-09-04 13:00:00,93.76,93.78,93.64,93.74,46898.0,75.0775,75.0935,74.9814,75.0615,46898.0
2015-09-04 13:10:00,93.73,93.81,93.66,93.68,35090.0,75.0535,75.1176,74.9974,75.0135,35090.0
2015-09-04 13:20:00,93.69,93.7,93.54,93.68,58179.0,75.0215,75.0295,74.9014,75.0135,58179.0
2015-09-04 13:30:00,93.65,93.81,93.62,93.78,40107.0,74.9894,75.1176,74.9654,75.0935,40107.0
2015-09-04 13:40:00,93.78,93.8,93.67,93.71,24541.0,75.0935,75.1095,75.0054,75.0375,24541.0
2015-09-04 13:50:00,93.72,93.82,93.66,93.67,17142.0,75.0455,75.1256,74.9974,75.0054,17142.0
2015-09-04 14:00:00,93.71,93.71,93.55,93.57,41681.0,75.0375,75.0375,74.9094,74.9254,41681.0
2015-09-04 14:10:00,93.58,93.67,93.57,93.58,23839.0,74.9334,75.0054,74.9254,74.9334,23839.0
2015-09-04 14:20:00,93.6,93.62,93.44,93.51,62079.0,74.9494,74.9654,74.8213,74.8773,62079.0
2015-09-04 14:30:00,93.51,93.55,93.44,93.52,111711.0,74.8773,74.9094,74.8213,74.8853,111711.0
2015-09-04 14:40:00,93.53,93.76,93.52,93.71,38459.0,74.8933,75.0775,74.8853,75.0375,38459.0
2015-09-04 14:50:00,93.71,93.79,93.63,93.79,23914.0,75.0375,75.1015,74.9734,75.1015,23914.0
2015-09-04 15:00:00,93.8,93.93,93.74,93.84,70960.0,75.1095,75.2136,75.0615,75.1416,70960.0
2015-09-04 15:10:00,93.84,93.85,93.69,93.79,51032.0,75.1416,75.1496,75.0215,75.1015,51032.0
2015-09-04 15:20:00,93.78,93.89,93.71,93.88,61627.0,75.0935,75.1816,75.0375,75.1736,61627.0
2015-09-04 15:30:00,93.91,94.17,93.83,94.04,87156.0,75.1976,75.4058,75.1336,75.3017,87156.0
2015-09-04 15:40:00,94.01,94.42,94.01,94.38,139885.0,75.2777,75.606,75.2777,75.574,139885.0
2015-09-04 15:50:00,94.39,94.4,93.87,93.87,254434.0,75.582,75.59,75.1656,75.1656,254434.0
2015-09-08 09:30:00,95.58,95.67,95.38,95.51,69494.0,76.5349,76.6069,76.3747,76.4788,69494.0
2015-09-08 09:40:00,95.49,95.7,95.47,95.68,38250.0,76.4628,76.631,76.4468,76.6149,38250.0
2015-09-08 09:50:00,95.7,95.73,95.34,95.36,64916.0,76.631,76.655,76.3427,76.3587,64916.0
2015-09-08 10:00:00,95.37,95.39,95.16,95.17,245594.0,76.3667,76.3827,76.1986,76.2066,245594.0
2015-09-08 10:10:00,95.19,95.34,95.19,95.33,17520.0,76.2226,76.3427,76.2226,76.3347,17520.0
2015-09-08 10:20:00,95.27,95.43,95.22,95.42,31356.0,76.2866,76.4148,76.2466,76.4067,31356.0
2015-09-08 10:30:00,95.44,95.47,95.32,95.32,31290.0,76.4228,76.4468,76.3267,76.3267,31290.0
2015-09-08 10:40:00,95.33,95.35,95.14,95.26,69423.0,76.3347,76.3507,76.1825,76.2786,69423.0
2015-09-08 10:50:00,95.23,95.4,95.19,95.36,102716.0,76.2546,76.3907,76.2226,76.3587,102716.0
2015-09-08 11:00:00,95.37,95.37,95.22,95.29,129960.0,76.3667,76.3667,76.2466,76.3026,129960.0
2015-09-08 11:10:00,95.3,95.42,95.3,95.38,168707.0,76.3107,76.4067,76.3107,76.3747,168707.0
2015-09-08 11:20:00,95.38,95.47,95.33,95.38,31824.0,76.3747,76.4468,76.3347,76.3747,31824.0
2015-09-08 11:30:00,95.38,95.39,95.31,95.31,30256.0,76.3747,76.3827,76.3187,76.3187,30256.0
2015-09-08 11:40:00,95.27,95.39,95.27,95.31,17801.0,76.2866,76.3827,76.2866,76.3187,17801.0
2015-09-08 11:50:00,95.34,95.34,95.22,95.29,45014.0,76.3427,76.3427,76.2466,76.3026,45014.0
2015-09-08 12:00:00,95.28,95.43,95.24,95.42,49286.0,76.2946,76.4148,76.2626,76.4067,49286.0
2015-09-08 12:10:00,95.46,95.6,95.43,95.56,153154.0,76.4388,76.5509,76.4148,76.5188,153154.0
2015-09-08 12:20:00,95.58,95.67,95.57,95.66,46661.0,76.5349,76.6069,76.5269,76.5989,46661.0
2015-09-08 12:30:00,95.67,95.7,95.55,95.57,41778.0,76.6069,76.631,76.5108,76.5269,41778.0
2015-09-08 12:40:00,95.56,95.59,95.49,95.54,37520.0,76.5188,76.5429,76.4628,76.5028,37520.0
2015-09-08 12:50:00,95.54,95.55,95.39,95.4,79410.0,76.5028,76.5108,76.3827,76.3907,79410.0
2015-09-08 13:00:00,95.4,95.45,95.32,95.38,61991.0,76.3907,76.4308,76.3267,76.3747,61991.0
2015-09-08 13:10:00,95.37,95.45,95.36,95.36,13713.0,76.3667,76.4308,76.3587,76.3587,13713.0
2015-09-08 13:20:00,95.35,95.42,95.32,95.41,13248.0,76.3507,76.4067,76.3267,76.3987,13248.0
2015-09-08 13:30:00,95.4,95.52,95.32,95.5,45915.0,76.3907,76.4868,76.3267,76.4708,45915.0
2015-09-08 13:40:00,95.51,95.58,95.51,95.57,23608.0,76.4788,76.5349,76.4788,76.5269,23608.0
2015-09-08 13:50:00,95.57,95.69,95.56,95.67,36100.0,76.5269,76.6229,76.5188,76.6069,36100.0
2015-09-08 14:00:00,95.67,95.72,95.66,95.69,54941.0,76.6069,76.647,76.5989,76.6229,54941.0
2015-09-08 14:10:00,95.69,95.77,95.61,95.73,52248.0,76.6229,76.687,76.5589,76.655,52248.0
2015-09-08 14:20:00,95.73,95.85,95.72,95.79,84432.0,76.655,76.7511,76.647,76.703,84432.0
2015-09-08 14:30:00,95.79,95.98,95.79,95.95,83325.0,76.703,76.8552,76.703,76.8311,83325.0
2015-09-08 14:40:00,95.95,96.03,95.95,95.96,43210.0,76.8311,76.8952,76.8311,76.8391,43210.0
2015-09-08 14:50:00,95.96,96.02,95.9,95.93,60176.0,76.8391,76.8872,76.7911,76.8151,60176.0
2015-09-08 15:00:00,95.94,96.01,95.91,95.94,30420.0,76.8231,76.8792,76.7991,76.8231,30420.0
2015-09-08 15:10:00,95.94,95.98,95.9,95.94,40515.0,76.8231,76.8552,76.7911,76.8231,40515.0
2015-09-08 15:20:00,95.94,95.98,95.83,95.97,91513.0,76.8231,76.8552,76.735,76.8472,91513.0
2015-09-08 15:30:00,95.97,96.12,95.93,96.1,81133.0,76.8472,76.9673,76.8151,76.9512,81133.0
2015-09-08 15:40:00,96.1,96.13,96.02,96.1,36126.0,76.9512,76.9753,76.8872,76.9512,36126.0
2015-09-08 15:50:00,96.12,96.2,96.05,96.15,84573.0,76.9673,77.0313,76.9112,76.9913,84573.0
2015-09-09 09:30:00,97.02,97.14,96.95,97.05,59785.0,77.6879,77.784,77.6319,77.712,59785.0
2015-09-09 09:40:00,97.0,97.0,96.81,96.82,45350.0,77.6719,77.6719,77.5198,77.5278,45350.0
2015-09-09 09:50:00,96.84,96.95,96.84,96.88,48518.0,77.5438,77.6319,77.5438,77.5758,48518.0
2015-09-09 10:00:00,96.88,96.95,96.68,96.69,107715.0,77.5758,77.6319,77.4157,77.4237,107715.0
2015-09-09 10:10:00,96.67,96.69,96.5,96.52,116918.0,77.4077,77.4237,77.2715,77.2876,116918.0
2015-09-09 10:20:00,96.47,96.66,96.46,96.59,44867.0,77.2475,77.3997,77.2395,77.3436,44867.0
2015-09-09 10:30:00,96.59,96.64,96.27,96.34,81824.0,77.3436,77.3836,77.0874,77.1434,81824.0
2015-09-09 10:40:00,96.33,96.43,96.26,96.4,374531.0,77.1354,77.2155,77.0794,77.1915,374531.0
2015-09-09 10:50:00,96.39,96.4,96.2,96.27,49605.0,77.1835,77.1915,77.0313,77.0874,49605.0
2015-09-09 11:00:00,96.29,96.37,96.24,96.33,49010.0,77.1034,77.1674,77.0634,77.1354,49010.0
2015-09-09 11:10:00,96.36,96.46,96.36,96.4,21900.0,77.1594,77.2395,77.1594,77.1915,21900.0
2015-09-09 11:20:00,96.38,96.38,96.19,96.23,34018.0,77.1755,77.1755,77.0233,77.0553,34018.0
2015-09-09 11:30:00,96.24,96.35,96.22,96.22,14912.0,77.0634,77.1514,77.0473,77.0473,14912.0
2015-09-09 11:40:00,96.17,96.2,96.08,96.16,43464.0,77.0073,77.0313,76.9352,76.9993,43464.0
2015-09-09 11:50:00,96.15,96.23,96.07,96.18,16192.0,76.9913,77.0553,76.9272,77.0153,16192.0
2015-09-09 12:00:00,96.22,96.27,96.13,96.23,94361.0,77.0473,77.0874,76.9753,77.0553,94361.0
2015-09-09 12:10:00,96.24,96.34,96.2,96.34,28749.0,77.0634,77.1434,77.0313,77.1434,28749.0
2015-09-09 12:20:00,96.36,96.38,96.24,96.32,17587.0,77.1594,77.1755,77.0634,77.1274,17587.0
2015-09-09 12:30:00,96.34,96.38,96.22,96.25,25330.0,77.1434,77.1755,77.0473,77.0714,25330.0
2015-09-09 12:40:00,96.23,96.33,96.22,96.24,52054.0,77.0553,77.1354,77.0473,77.0634,52054.0
2015-09-09 12:50:00,96.23,96.23,96.09,96.13,31797.0,77.0553,77.0553,76.9432,76.9753,31797.0
2015-09-09 13:00:00,96.14,96.19,96.09,96.12,37143.0,76.9833,77.0233,76.9432,76.9673,37143.0
2015-09-09 13:10:00,96.13,96.24,96.09,96.22,35150.0,76.9753,77.0634,76.9432,77.0473,35150.0
2015-09-09 13:20:00,96.21,96.23,95.93,95.96,22864.0,77.0393,77.0553,76.8151,76.8391,22864.0
2015-09-09 13:30:00,95.89,95.92,95.79,95.8,55635.0,76.7831,76.8071,76.703,76.711,55635.0
2015-09-09 13:40:00,95.78,95.79,95.69,95.7,27663.0,76.695,76.703,76.6229,76.631,27663.0
2015-09-09 13:50:00,95.68,95.68,95.45,95.45,111983.0,76.6149,76.6149,76.4308,76.4308,111983.0
2015-09-09 14:00:00,95.48,95.54,95.39,95.5,54040.0,76.4548,76.5028,76.3827,76.4708,54040.0
2015-09-09 14:10:00,95.5,95.61,95.5,95.6,39583.0,76.4708,76.5589,76.4708,76.5509,39583.0
2015-09-09 14:20:00,95.58,95.59,95.37,95.46,81420.0,76.5349,76.5429,76.3667,76.4388,81420.0
2015-09-09 14:30:00,95.45,95.52,95.36,95.45,29394.0,76.4308,76.4868,76.3587,76.4308,29394.0
2015-09-09 14:40:00,95.44,95.44,95.25,95.37,63357.0,76.4228,76.4228,76.2706,76.3667,63357.0
2015-09-09 14:50:00,95.35,95.52,95.35,95.45,37597.0,76.3507,76.4868,76.3507,76.4308,37597.0
2015-09-09 15:00:00,95.44,95.66,95.29,95.61,121509.0,76.4228,76.5989,76.3026,76.5589,121509.0
2015-09-09 15:10:00,95.61,95.68,95.39,95.59,104799.0,76.5589,76.6149,76.3827,76.5429,104799.0
2015-09-09 15:20:00,95.57,95.65,95.26,95.33,105473.0,76.5269,76.5909,76.2786,76.3347,105473.0
2015-09-09 15:30:00,95.33,95.33,95.0,95.03,111652.0,76.3347,76.3347,76.0704,76.0945,111652.0
2015-09-09 15:40:00,95.03,95.03,94.72,94.81,174079.0,76.0945,76.0945,75.8462,75.9183,174079.0
2015-09-09 15:50:00,94.8,94.87,94.59,94.85,340075.0,75.9103,75.9663,75.7421,75.9503,340075.0
2015-09-10 09:30:00,94.63,94.93,94.63,94.88,68061.0,75.7742,76.0144,75.7742,75.9743,68061.0
2015-09-10 09:40:00,94.89,95.04,94.82,94.87,52377.0,75.9824,76.1025,75.9263,75.9663,52377.0
2015-09-10 09:50:00,94.91,94.96,94.54,94.54,12432.0,75.9984,76.0384,75.7021,75.7021,12432.0
2015-09-10 10:00:00,94.55,94.7,94.47,94.61,56155.0,75.7101,75.8302,75.646,75.7581,56155.0
2015-09-10 10:10:00,94.59,94.74,94.49,94.72,36932.0,75.7421,75.8622,75.6621,75.8462,36932.0
2015-09-10 10:20:00,94.74,94.8,94.58,94.69,9520.0,75.8622,75.9103,75.7341,75.8222,9520.0
2015-09-10 10:30:00,94.78,95.14,94.78,95.14,21060.0,75.8943,76.1825,75.8943,76.1825,21060.0
2015-09-10 10:40:00,95.18,95.34,95.14,95.34,25368.0,76.2146,76.3427,76.1825,76.3427,25368.0
2015-09-10 10:50:00,95.38,95.43,95.24,95.26,109818.0,76.3747,76.4148,76.2626,76.2786,109818.0
2015-09-10 11:00:00,95.24,95.24,95.02,95.05,49127.0,76.2626,76.2626,76.0864,76.1105,49127.0
2015-09-10 11:10:00,95.04,95.06,94.8,94.82,41189.0,76.1025,76.1185,75.9103,75.9263,41189.0
2015-09-10 11:20:00,94.82,94.93,94.72,94.92,64023.0,75.9263,76.0144,75.8462,76.0064,64023.0
2015-09-10 11:30:00,94.98,95.22,94.93,95.21,39271.0,76.0544,76.2466,76.0144,76.2386,39271.0
2015-09-10 11:40:00,95.2,95.3,95.1,95.14,31946.0,76.2306,76.3107,76.1505,76.1825,31946.0
2015-09-10 11:50:00,95.14,95.29,95.06,95.26,14229.0,76.1825,76.3026,76.1185,76.2786,14229.0
2015-09-10 12:00:00,95.25,95.42,95.15,95.42,20187.0,76.2706,76.4067,76.1905,76.4067,20187.0
2015-09-10 12:10:00,95.43,95.43,95.21,95.26,9379.0,76.4148,76.4148,76.2386,76.2786,9379.0
2015-09-10 12:20:00,95.2,95.23,95.06,95.11,46655.0,76.2306,76.2546,76.1185,76.1585,46655.0
2015-09-10 12:30:00,95.12,95.28,95.07,95.24,23340.0,76.1665,76.2946,76.1265,76.2626,23340.0
2015-09-10 12:40:00,95.26,95.38,95.17,95.35,35143.0,76.2786,76.3747,76.2066,76.3507,35143.0
2015-09-10 12:50:00,95.34,95.34,95.16,95.25,20254.0,76.3427,76.3427,76.1986,76.2706,20254.0
2015-09-10 13:00:00,95.2,95.27,95.14,95.26,31687.0,76.2306,76.2866,76.1825,76.2786,31687.0
2015-09-10 13:10:00,95.26,95.33,95.2,95.28,50080.0,76.2786,76.3347,76.2306,76.2946,50080.0
2015-09-10 13:20:00,95.28,95.62,95.22,95.6,37083.0,76.2946,76.5669,76.2466,76.5509,37083.0
2015-09-10 13:30:00,95.6,95.83,95.58,95.78,120731.0,76.5509,76.735,76.5349,76.695,120731.0
2015-09-10 13:40:00,95.78,95.79,95.61,95.7,58286.0,76.695,76.703,76.5589,76.631,58286.0
2015-09-10 13:50:00,95.75,95.76,95.6,95.63,23803.0,76.671,76.679,76.5509,76.5749,23803.0
2015-09-10 14:00:00,95.7,95.76,95.61,95.63,12116.0,76.631,76.679,76.5589,76.5749,12116.0
2015-09-10 14:10:00,95.63,95.68,95.48,95.51,29183.0,76.5749,76.6149,76.4548,76.4788,29183.0
2015-09-10 14:20:00,95.5,95.54,95.46,95.47,30751.0,76.4708,76.5028,76.4388,76.4468,30751.0
2015-09-10 14:30:00,95.5,95.59,95.45,95.48,16623.0,76.4708,76.5429,76.4308,76.4548,16623.0
2015-09-10 14:40:00,95.47,95.57,95.4,95.41,46266.0,76.4468,76.5269,76.3907,76.3987,46266.0
2015-09-10 14:50:00,95.42,95.46,95.24,95.24,35377.0,76.4067,76.4388,76.2626,76.2626,35377.0
2015-09-10 15:00:00,95.22,95.28,95.09,95.2,96912.0,76.2466,76.2946,76.1425,76.2306,96912.0
2015-09-10 15:10:00,95.21,95.37,95.15,95.16,132530.0,76.2386,76.3667,76.1905,76.1986,132530.0
2015-09-10 15:20:00,95.17,95.24,94.97,95.06,92943.0,76.2066,76.2626,76.0464,76.1185,92943.0
2015-09-10 15:30:00,95.02,95.07,94.89,95.0,95232.0,76.0864,76.1265,75.9824,76.0704,95232.0
2015-09-10 15:40:00,94.99,95.02,94.82,95.0,46738.0,76.0624,76.0864,75.9263,76.0704,46738.0
2015-09-10 15:50:00,95.01,95.19,94.89,95.13,89452.0,76.0784,76.2226,75.9824,76.1745,89452.0
2015-09-11 09:30:00,94.78,94.91,94.62,94.88,30946.0,75.8943,75.9984,75.7662,75.9743,30946.0
2015-09-11 09:40:00,94.76,94.9,94.7,94.7,29891.0,75.8783,75.9904,75.8302,75.8302,29891.0
2015-09-11 09:50:00,94.74,94.78,94.54,94.54,34027.0,75.8622,75.8943,75.7021,75.7021,34027.0
2015-09-11 10:00:00,94.5,94.57,94.42,94.56,28669.0,75.6701,75.7261,75.606,75.7181,28669.0
2015-09-11 10:10:00,94.53,94.67,94.51,94.67,34840.0,75.6941,75.8062,75.6781,75.8062,34840.0
2015-09-11 10:20:00,94.71,94.75,94.58,94.6,16739.0,75.8382,75.8702,75.7341,75.7501,16739.0
2015-09-11 10:30:00,94.59,94.64,94.52,94.61,26183.0,75.7421,75.7822,75.6861,75.7581,26183.0
2015-09-11 10:40:00,94.64,94.69,94.58,94.61,31489.0,75.7822,75.8222,75.7341,75.7581,31489.0
2015-09-11 10:50:00,94.59,94.59,94.43,94.48,36794.0,75.7421,75.7421,75.614,75.654,36794.0
2015-09-11 11:00:00,94.5,94.63,94.45,94.58,39266.0,75.6701,75.7742,75.63,75.7341,39266.0
2015-09-11 11:10:00,94.6,94.6,94.46,94.56,42709.0,75.7501,75.7501,75.638,75.7181,42709.0
2015-09-11 11:20:00,94.57,94.68,94.48,94.68,93251.0,75.7261,75.8142,75.654,75.8142,93251.0
2015-09-11 11:30:00,94.67,94.8,94.56,94.8,95553.0,75.8062,75.9103,75.7181,75.9103,95553.0
2015-09-11 11:40:00,94.82,94.84,94.71,94.76,22227.0,75.9263,75.9423,75.8382,75.8783,22227.0
2015-09-11 11:50:00,94.78,94.97,94.77,94.93,35355.0,75.8943,76.0464,75.8863,76.0144,35355.0
2015-09-11 12:00:00,94.94,95.15,94.92,95.07,69331.0,76.0224,76.1905,76.0064,76.1265,69331.0
2015-09-11 12:10:00,95.06,95.19,95.05,95.08,32311.0,76.1185,76.2226,76.1105,76.1345,32311.0
2015-09-11 12:20:00,95.06,95.07,94.98,95.05,43130.0,76.1185,76.1265,76.0544,76.1105,43130.0
2015-09-11 12:30:00,95.06,95.09,94.93,94.93,9398.0,76.1185,76.1425,76.0144,76.0144,9398.0
2015-09-11 12:40:00,94.97,95.14,94.94,95.14,36271.0,76.0464,76.1825,76.0224,76.1825,36271.0
2015-09-11 12:50:00,95.14,95.18,95.07,95.09,10933.0,76.1825,76.2146,76.1265,76.1425,10933.0
2015-09-11 13:00:00,95.1,95.1,94.99,94.99,20026.0,76.1505,76.1505,76.0624,76.0624,20026.0
2015-09-11 13:10:00,95.03,95.04,94.94,94.94,18230.0,76.0945,76.1025,76.0224,76.0224,18230.0
2015-09-11 13:20:00,94.94,94.94,94.82,94.83,18003.0,76.0224,76.0224,75.9263,75.9343,18003.0
2015-09-11 13:30:00,94.8,94.86,94.72,94.81,25781.0,75.9103,75.9583,75.8462,75.9183,25781.0
2015-09-11 13:40:00,94.82,94.9,94.78,94.82,24466.0,75.9263,75.9904,75.8943,75.9263,24466.0
2015-09-11 13:50:00,94.82,94.91,94.81,94.88,51189.0,75.9263,75.9984,75.9183,75.9743,51189.0
2015-09-11 14:00:00,94.88,94.88,94.75,94.83,18817.0,75.9743,75.9743,75.8702,75.9343,18817.0
2015-09-11 14:10:00,94.83,94.9,94.81,94.89,39426.0,75.9343,75.9904,75.9183,75.9824,39426.0
2015-09-11 14:20:00,94.89,95.0,94.89,94.9,23600.0,75.9824,76.0704,75.9824,75.9904,23600.0
2015-09-11 14:30:00,94.93,95.11,94.93,95.07,38153.0,76.0144,76.1585,76.0144,76.1265,38153.0
2015-09-11 14:40:00,95.05,95.08,95.0,95.02,19177.0,76.1105,76.1345,76.0704,76.0864,19177.0
2015-09-11 14:50:00,95.03,95.04,94.94,95.02,46239.0,76.0945,76.1025,76.0224,76.0864,46239.0
2015-09-11 15:00:00,95.03,95.19,95.02,95.12,42856.0,76.0945,76.2226,76.0864,76.1665,42856.0
2015-09-11 15:10:00,95.13,95.25,95.11,95.17,21681.0,76.1745,76.2706,76.1585,76.2066,21681.0
2015-09-11 15:20:00,95.14,95.16,95.06,95.14,22316.0,76.1825,76.1986,76.1185,76.1825,22316.0
2015-09-11 15:30:00,95.1,95.16,95.02,95.15,61362.0,76.1505,76.1986,76.0864,76.1905,61362.0
2015-09-11 15:40:00,95.16,95.16,95.05,95.07,62224.0,76.1986,76.1986,76.1105,76.1265,62224.0
2015-09-11 15:50:00,95.07,95.39,95.07,95.35,94889.0,76.1265,76.3827,76.1265,76.3507,94889.0
2015-09-14 09:30:00,95.34,95.34,94.87,94.87,35783.0,76.3427,76.3427,75.9663,75.9663,35783.0
2015-09-14 09:40:00,94.96,94.97,94.74,94.77,10497.0,76.0384,76.0464,75.8622,75.8863,10497.0
2015-09-14 09:50:00,94.75,94.88,94.72,94.87,8058.0,75.8702,75.9743,75.8462,75.9663,8058.0
2015-09-14 10:00:00,94.88,95.06,94.86,95.04,8757.0,75.9743,76.1185,75.9583,76.1025,8757.0
2015-09-14 10:10:00,95.07,95.2,95.04,95.12,34286.0,76.1265,76.2306,76.1025,76.1665,34286.0
2015-09-14 10:20:00,95.06,95.13,94.99,95.0,134839.0,76.1185,76.1745,76.0624,76.0704,134839.0
2015-09-14 10:30:00,94.99,95.26,94.99,95.24,57867.0,76.0624,76.2786,76.0624,76.2626,57867.0
2015-09-14 10:40:00,95.22,95.29,95.17,95.27,35325.0,76.2466,76.3026,76.2066,76.2866,35325.0
2015-09-14 10:50:00,95.27,95.27,95.12,95.19,84437.0,76.2866,76.2866,76.1665,76.2226,84437.0
2015-09-14 11:00:00,95.19,95.27,95.17,95.17,13328.0,76.2226,76.2866,76.2066,76.2066,13328.0
2015-09-14 11:10:00,95.14,95.14,95.04,95.07,89862.0,76.1825,76.1825,76.1025,76.1265,89862.0
2015-09-14 11:20:00,95.1,95.11,94.97,94.99,29630.0,76.1505,76.1585,76.0464,76.0624,29630.0
2015-09-14 11:30:00,94.97,95.0,94.9,94.92,23944.0,76.0464,76.0704,75.9904,76.0064,23944.0
2015-09-14 11:40:00,94.91,94.97,94.82,94.92,33230.0,75.9984,76.0464,75.9263,76.0064,33230.0
2015-09-14 11:50:00,94.9,95.02,94.9,94.98,15426.0,75.9904,76.0864,75.9904,76.0544,15426.0
2015-09-14 12:00:00,94.98,95.0,94.9,94.94,11965.0,76.0544,76.0704,75.9904,76.0224,11965.0
2015-09-14 12:10:00,94.91,94.91,94.8,94.88,44694.0,75.9984,75.9984,75.9103,75.9743,44694.0
2015-09-14 12:20:00,94.88,94.99,94.86,94.95,9342.0,75.9743,76.0624,75.9583,76.0304,9342.0
2015-09-14 12:30:00,94.94,95.03,94.9,95.0,36405.0,76.0224,76.0945,75.9904,76.0704,36405.0
2015-09-14 12:40:00,94.98,95.0,94.91,94.93,97049.0,76.0544,76.0704,75.9984,76.0144,97049.0
2015-09-14 12:50:00,94.93,94.99,94.89,94.91,40626.0,76.0144,76.0624,75.9824,75.9984,40626.0
2015-09-14 13:00:00,94.91,94.93,94.83,94.88,12379.0,75.9984,76.0144,75.9343,75.9743,12379.0
2015-09-14 13:10:00,94.87,94.96,94.87,94.94,10119.0,75.9663,76.0384,75.9663,76.0224,10119.0
2015-09-14 13:20:00,94.94,94.94,94.88,94.9,17725.0,76.0224,76.0224,75.9743,75.9904,17725.0
2015-09-14 13:30:00,94.9,94.98,94.89,94.98,17460.0,75.9904,76.0544,75.9824,76.0544,17460.0
2015-09-14 13:40:00,95.0,95.11,95.0,95.09,28274.0,76.0704,76.1585,76.0704,76.1425,28274.0
2015-09-14 13:50:00,95.09,95.11,94.99,95.11,43464.0,76.1425,76.1585,76.0624,76.1585,43464.0
2015-09-14 14:00:00,95.09,95.09,94.92,94.94,19722.0,76.1425,76.1425,76.0064,76.0224,19722.0
2015-09-14 14:10:00,94.95,94.97,94.91,94.94,38026.0,76.0304,76.0464,75.9984,76.0224,38026.0
2015-09-14 14:20:00,94.94,94.99,94.86,94.87,99575.0,76.0224,76.0624,75.9583,75.9663,99575.0
2015-09-14 14:30:00,94.86,94.91,94.85,94.91,148348.0,75.9583,75.9984,75.9503,75.9984,148348.0
2015-09-14 14:40:00,94.92,94.96,94.87,94.87,11725.0,76.0064,76.0384,75.9663,75.9663,11725.0
2015-09-14 14:50:00,94.87,95.05,94.86,94.94,40501.0,75.9663,76.1105,75.9583,76.0224,40501.0
2015-09-14 15:00:00,94.93,94.95,94.83,94.87,33193.0,76.0144,76.0304,75.9343,75.9663,33193.0
2015-09-14 15:10:00,94.87,95.02,94.86,94.96,31325.0,75.9663,76.0864,75.9583,76.0384,31325.0
2015-09-14 15:20:00,94.96,95.02,94.89,94.94,32176.0,76.0384,76.0864,75.9824,76.0224,32176.0
2015-09-14 15:30:00,94.97,94.97,94.83,94.86,62662.0,76.0464,76.0464,75.9343,75.9583,62662.0
2015-09-14 15:40:00,94.85,94.93,94.82,94.88,47369.0,75.9503,76.0144,75.9263,75.9743,47369.0
2015-09-14 15:50:00,94.88,95.03,94.87,94.99,595863.0,75.9743,76.0945,75.9663,76.0624,595863.0
2015-09-15 09:30:00,95.29,95.44,95.23,95.34,30144.0,76.3026,76.4228,76.2546,76.3427,30144.0
2015-09-15 09:40:00,95.31,95.33,95.24,95.28,9502.0,76.3187,76.3347,76.2626,76.2946,9502.0
2015-09-15 09:50:00,95.32,95.53,95.32,95.5,32509.0,76.3267,76.4948,76.3267,76.4708,32509.0
2015-09-15 10:00:00,95.45,95.45,95.28,95.29,6399.0,76.4308,76.4308,76.2946,76.3026,6399.0
2015-09-15 10:10:00,95.32,95.44,95.3,95.42,21552.0,76.3267,76.4228,76.3107,76.4067,21552.0
2015-09-15 10:20:00,95.43,95.65,95.41,95.47,44569.0,76.4148,76.5909,76.3987,76.4468,44569.0
2015-09-15 10:30:00,95.49,95.71,95.49,95.65,22961.0,76.4628,76.639,76.4628,76.5909,22961.0
2015-09-15 10:40:00,95.65,95.93,95.65,95.8,56112.0,76.5909,76.8151,76.5909,76.711,56112.0
2015-09-15 10:50:00,95.83,95.88,95.77,95.88,20762.0,76.735,76.7751,76.687,76.7751,20762.0
2015-09-15 11:00:00,95.9,95.9,95.78,95.79,37328.0,76.7911,76.7911,76.695,76.703,37328.0
2015-09-15 11:10:00,95.81,95.87,95.77,95.78,77580.0,76.719,76.7671,76.687,76.695,77580.0
2015-09-15 11:20:00,95.78,95.84,95.75,95.81,44684.0,76.695,76.7431,76.671,76.719,44684.0
2015-09-15 11:30:00,95.81,95.87,95.71,95.74,95180.0,76.719,76.7671,76.639,76.663,95180.0
2015-09-15 11:40:00,95.74,95.86,95.74,95.85,20114.0,76.663,76.7591,76.663,76.7511,20114.0
2015-09-15 11:50:00,95.86,95.88,95.77,95.83,10066.0,76.7591,76.7751,76.687,76.735,10066.0
2015-09-15 12:00:00,95.83,95.87,95.77,95.86,58311.0,76.735,76.7671,76.687,76.7591,58311.0
2015-09-15 12:10:00,95.86,95.96,95.84,95.93,44483.0,76.7591,76.8391,76.7431,76.8151,44483.0
2015-09-15 12:20:00,95.93,95.98,95.88,95.92,443741.0,76.8151,76.8552,76.7751,76.8071,443741.0
2015-09-15 12:30:00,95.93,95.96,95.88,95.96,636939.0,76.8151,76.8391,76.7751,76.8391,636939.0
2015-09-15 12:40:00,95.96,95.98,95.85,95.9,453572.0,76.8391,76.8552,76.7511,76.7911,453572.0
2015-09-15 12:50:00,95.9,95.91,95.83,95.85,308783.0,76.7911,76.7991,76.735,76.7511,308783.0
2015-09-15 13:00:00,95.86,95.88,95.82,95.87,62966.0,76.7591,76.7751,76.727,76.7671,62966.0
2015-09-15 13:10:00,95.87,96.03,95.83,95.99,49912.0,76.7671,76.8952,76.735,76.8632,49912.0
2015-09-15 13:20:00,95.99,96.13,95.99,96.1,63078.0,76.8632,76.9753,76.8632,76.9512,63078.0
2015-09-15 13:30:00,96.11,96.26,96.11,96.14,84991.0,76.9593,77.0794,76.9593,76.9833,84991.0
2015-09-15 13:40:00,96.16,96.25,96.16,96.21,15682.0,76.9993,77.0714,76.9993,77.0393,15682.0
2015-09-15 13:50:00,96.18,96.18,96.1,96.11,19968.0,77.0153,77.0153,76.9512,76.9593,19968.0
2015-09-15 14:00:00,96.11,96.23,96.11,96.23,10067.0,76.9593,77.0553,76.9593,77.0553,10067.0
2015-09-15 14:10:00,96.23,96.33,96.2,96.25,76003.0,77.0553,77.1354,77.0313,77.0714,76003.0
2015-09-15 14:20:00,96.24,96.24,96.15,96.23,25206.0,77.0634,77.0634,76.9913,77.0553,25206.0
2015-09-15 14:30:00,96.23,96.32,96.22,96.28,30528.0,77.0553,77.1274,77.0473,77.0954,30528.0
2015-09-15 14:40:00,96.29,96.4,96.26,96.36,47650.0,77.1034,77.1915,77.0794,77.1594,47650.0
2015-09-15 14:50:00,96.36,96.4,96.27,96.39,54345.0,77.1594,77.1915,77.0874,77.1835,54345.0
2015-09-15 15:00:00,96.4,96.47,96.38,96.44,108543.0,77.1915,77.2475,77.1755,77.2235,108543.0
2015-09-15 15:10:00,96.44,96.51,96.42,96.44,34233.0,77.2235,77.2796,77.2075,77.2235,34233.0
2015-09-15 15:20:00,96.43,96.45,96.38,96.43,55067.0,77.2155,77.2315,77.1755,77.2155,55067.0
2015-09-15 15:30:00,96.43,96.47,96.3,96.31,42632.0,77.2155,77.2475,77.1114,77.1194,42632.0
2015-09-15 15:40:00,96.3,96.42,96.26,96.29,115292.0,77.1114,77.2075,77.0794,77.1034,115292.0
2015-09-15 15:50:00,96.3,96.35,96.24,96.26,72633.0,77.1114,77.1514,77.0634,77.0794,72633.0
2015-09-16 09:30:00,96.39,96.67,96.38,96.66,53266.0,77.1835,77.4077,77.1755,77.3997,53266.0
2015-09-16 09:40:00,96.66,96.72,96.5,96.51,15739.0,77.3997,77.4477,77.2715,77.2796,15739.0
2015-09-16 09:50:00,96.53,96.55,96.49,96.51,23090.0,77.2956,77.3116,77.2635,77.2796,23090.0
2015-09-16 10:00:00,96.49,96.61,96.41,96.61,11075.0,77.2635,77.3596,77.1995,77.3596,11075.0
2015-09-16 10:10:00,96.59,96.69,96.58,96.65,12453.0,77.3436,77.4237,77.3356,77.3917,12453.0
2015-09-16 10:20:00,96.66,96.7,96.6,96.62,17418.0,77.3997,77.4317,77.3516,77.3676,17418.0
2015-09-16 10:30:00,96.61,96.67,96.5,96.58,19948.0,77.3596,77.4077,77.2715,77.3356,19948.0
2015-09-16 10:40:00,96.57,96.57,96.48,96.5,25884.0,77.3276,77.3276,77.2555,77.2715,25884.0
2015-09-16 10:50:00,96.52,96.69,96.49,96.64,12163.0,77.2876,77.4237,77.2635,77.3836,12163.0
2015-09-16 11:00:00,96.64,96.9,96.62,96.88,31779.0,77.3836,77.5918,77.3676,77.5758,31779.0
2015-09-16 11:10:00,96.92,97.02,96.92,96.98,56499.0,77.6079,77.6879,77.6079,77.6559,56499.0
2015-09-16 11:20:00,96.97,97.1,96.96,97.07,40610.0,77.6479,77.752,77.6399,77.728,40610.0
2015-09-16 11:30:00,97.07,97.07,96.98,97.02,17384.0,77.728,77.728,77.6559,77.6879,17384.0
2015-09-16 11:40:00,97.02,97.03,96.99,96.99,16223.0,77.6879,77.6959,77.6639,77.6639,16223.0
2015-09-16 11:50:00,96.99,97.08,96.98,97.08,12701.0,77.6639,77.736,77.6559,77.736,12701.0
2015-09-16 12:00:00,97.08,97.13,97.0,97.02,26674.0,77.736,77.776,77.6719,77.6879,26674.0
2015-09-16 12:10:00,97.03,97.15,97.03,97.12,64191.0,77.6959,77.792,77.6959,77.768,64191.0
2015-09-16 12:20:00,97.12,97.19,97.12,97.18,7371.0,77.768,77.8241,77.768,77.8161,7371.0
2015-09-16 12:30:00,97.18,97.25,97.13,97.23,52350.0,77.8161,77.8721,77.776,77.8561,52350.0
2015-09-16 12:40:00,97.24,97.24,97.14,97.17,8087.0,77.8641,77.8641,77.784,77.808,8087.0
2015-09-16 12:50:00,97.18,97.26,97.17,97.25,16963.0,77.8161,77.8801,77.808,77.8721,16963.0
2015-09-16 13:00:00,97.24,97.24,97.11,97.16,14835.0,77.8641,77.8641,77.76,77.8,14835.0
2015-09-16 13:10:00,97.16,97.17,97.11,97.12,20026.0,77.8,77.808,77.76,77.768,20026.0
2015-09-16 13:20:00,97.13,97.14,97.0,97.01,27516.0,77.776,77.784,77.6719,77.6799,27516.0
2015-09-16 13:30:00,97.01,97.06,96.97,96.98,24035.0,77.6799,77.72,77.6479,77.6559,24035.0
2015-09-16 13:40:00,96.97,97.04,96.95,97.03,13029.0,77.6479,77.7039,77.6319,77.6959,13029.0
2015-09-16 13:50:00,97.03,97.12,97.02,97.11,22002.0,77.6959,77.768,77.6879,77.76,22002.0
2015-09-16 14:00:00,97.11,97.11,97.03,97.04,13143.0,77.76,77.76,77.6959,77.7039,13143.0
2015-09-16 14:10:00,97.08,97.09,96.91,96.95,43370.0,77.736,77.744,77.5998,77.6319,43370.0
2015-09-16 14:20:00,96.95,96.97,96.85,96.91,39717.0,77.6319,77.6479,77.5518,77.5998,39717.0
2015-09-16 14:30:00,96.9,96.92,96.84,96.89,49847.0,77.5918,77.6079,77.5438,77.5838,49847.0
2015-09-16 14:40:00,96.85,97.05,96.83,97.04,63787.0,77.5518,77.712,77.5358,77.7039,63787.0
2015-09-16 14:50:00,97.06,97.23,97.02,97.2,219133.0,77.72,77.8561,77.6879,77.8321,219133.0
2015-09-16 15:00:00,97.18,97.24,97.12,97.15,21792.0,77.8161,77.8641,77.768,77.792,21792.0
2015-09-16 15:10:00,97.15,97.25,97.13,97.24,50270.0,77.792,77.8721,77.776,77.8641,50270.0
2015-09-16 15:20:00,97.25,97.33,97.2,97.32,150473.0,77.8721,77.9362,77.8321,77.9282,150473.0
2015-09-16 15:30:00,97.33,97.38,97.29,97.34,140198.0,77.9362,77.9762,77.9041,77.9442,140198.0
2015-09-16 15:40:00,97.35,97.38,97.25,97.27,79212.0,77.9522,77.9762,77.8721,77.8881,79212.0
2015-09-16 15:50:00,97.27,97.37,97.24,97.25,114525.0,77.8881,77.9682,77.8641,77.8721,114525.0
2015-09-17 09:30:00,97.07,97.25,97.07,97.11,25142.0,77.728,77.8721,77.728,77.76,25142.0
2015-09-17 09:40:00,97.13,97.34,97.07,97.34,21935.0,77.776,77.9442,77.728,77.9442,21935.0
2015-09-17 09:50:00,97.37,97.37,97.27,97.28,14375.0,77.9682,77.9682,77.8881,77.8961,14375.0
2015-09-17 10:00:00,97.27,97.44,97.25,97.38,7743.0,77.8881,78.0242,77.8721,77.9762,7743.0
2015-09-17 10:10:00,97.32,97.41,97.28,97.29,25935.0,77.9282,78.0002,77.8961,77.9041,25935.0
2015-09-17 10:20:00,97.31,97.34,97.25,97.29,48639.0,77.9201,77.9442,77.8721,77.9041,48639.0
2015-09-17 10:30:00,97.29,97.3,97.19,97.2,33867.0,77.9041,77.9121,77.8241,77.8321,33867.0
2015-09-17 10:40:00,97.2,97.36,97.2,97.36,20791.0,77.8321,77.9602,77.8321,77.9602,20791.0
2015-09-17 10:50:00,97.36,97.36,97.28,97.32,30055.0,77.9602,77.9602,77.8961,77.9282,30055.0
2015-09-17 11:00:00,97.33,97.43,97.32,97.43,24928.0,77.9362,78.0162,77.9282,78.0162,24928.0
2015-09-17 11:10:00,97.42,97.49,97.4,97.4,137430.0,78.0082,78.0643,77.9922,77.9922,137430.0
2015-09-17 11:20:00,97.4,97.48,97.38,97.43,64351.0,77.9922,78.0563,77.9762,78.0162,64351.0
2015-09-17 11:30:00,97.44,97.46,97.35,97.4,8610.0,78.0242,78.0403,77.9522,77.9922,8610.0
2015-09-17 11:40:00,97.43,97.45,97.35,97.35,12465.0,78.0162,78.0323,77.9522,77.9522,12465.0
2015-09-17 11:50:00,97.34,97.37,97.31,97.35,30219.0,77.9442,77.9682,77.9201,77.9522,30219.0
2015-09-17 12:00:00,97.35,97.35,97.28,97.32,9485.0,77.9522,77.9522,77.8961,77.9282,9485.0
2015-09-17 12:10:00,97.31,97.45,97.31,97.37,14539.0,77.9201,78.0323,77.9201,77.9682,14539.0
2015-09-17 12:20:00,97.4,97.42,97.36,97.41,16270.0,77.9922,78.0082,77.9602,78.0002,16270.0
2015-09-17 12:30:00,97.42,97.45,97.33,97.34,15018.0,78.0082,78.0323,77.9362,77.9442,15018.0
2015-09-17 12:40:00,97.33,97.38,97.3,97.38,32345.0,77.9362,77.9762,77.9121,77.9762,32345.0
2015-09-17 12:50:00,97.37,97.51,97.36,97.49,28300.0,77.9682,78.0803,77.9602,78.0643,28300.0
2015-09-17 13:00:00,97.48,97.5,97.45,97.45,44832.0,78.0563,78.0723,78.0323,78.0323,44832.0
2015-09-17 13:10:00,97.44,97.61,97.43,97.61,28707.0,78.0242,78.1604,78.0162,78.1604,28707.0
2015-09-17 13:20:00,97.61,97.7,97.58,97.6,32517.0,78.1604,78.2324,78.1363,78.1524,32517.0
2015-09-17 13:30:00,97.61,97.68,97.56,97.56,48062.0,78.1604,78.2164,78.1203,78.1203,48062.0
2015-09-17 13:40:00,97.58,97.6,97.53,97.56,68705.0,78.1363,78.1524,78.0963,78.1203,68705.0
2015-09-17 13:50:00,97.56,97.65,97.53,97.62,129174.0,78.1203,78.1924,78.0963,78.1684,129174.0
2015-09-17 14:00:00,97.65,97.83,96.89,97.35,130627.0,78.1924,78.3365,77.5838,77.9522,130627.0
2015-09-17 14:10:00,97.45,97.83,97.41,97.65,32575.0,78.0323,78.3365,78.0002,78.1924,32575.0
2015-09-17 14:20:00,97.68,97.71,97.36,97.36,26203.0,78.2164,78.2404,77.9602,77.9602,26203.0
2015-09-17 14:30:00,97.39,97.67,97.37,97.5,91354.0,77.9842,78.2084,77.9682,78.0723,91354.0
2015-09-17 14:40:00,97.51,98.4,97.51,98.26,96993.0,78.0803,78.793,78.0803,78.6809,96993.0
2015-09-17 14:50:00,98.25,98.29,97.99,98.08,41510.0,78.6728,78.7049,78.4647,78.5367,41510.0
2015-09-17 15:00:00,98.08,98.19,97.56,97.6,93894.0,78.5367,78.6248,78.1203,78.1524,93894.0
2015-09-17 15:10:00,97.6,97.72,97.2,97.31,82035.0,78.1524,78.2485,77.8321,77.9201,82035.0
2015-09-17 15:20:00,97.3,97.31,96.63,97.08,201024.0,77.9121,77.9201,77.3756,77.736,201024.0
2015-09-17 15:30:00,97.08,97.3,96.87,96.99,229793.0,77.736,77.9121,77.5678,77.6639,229793.0
2015-09-17 15:40:00,97.02,97.17,96.91,97.02,94518.0,77.6879,77.808,77.5998,77.6879,94518.0
2015-09-17 15:50:00,97.0,97.01,96.65,96.84,114054.0,77.6719,77.6799,77.3917,77.5438,114054.0
2015-09-18 09:30:00,95.3,95.7,95.3,95.53,35466.0,76.3107,76.631,76.3107,76.4948,35466.0
2015-09-18 09:40:00,95.6,95.65,95.27,95.29,38512.0,76.5509,76.5909,76.2866,76.3026,38512.0
2015-09-18 09:50:00,95.29,95.46,95.2,95.37,80238.0,76.3026,76.4388,76.2306,76.3667,80238.0
2015-09-18 10:00:00,95.35,95.61,95.26,95.59,36769.0,76.3507,76.5589,76.2786,76.5429,36769.0
2015-09-18 10:10:00,95.57,95.71,95.47,95.51,20210.0,76.5269,76.639,76.4468,76.4788,20210.0
2015-09-18 10:20:00,95.51,95.89,95.46,95.75,100081.0,76.4788,76.7831,76.4388,76.671,100081.0
2015-09-18 10:30:00,95.74,95.79,95.56,95.57,77722.0,76.663,76.703,76.5188,76.5269,77722.0
2015-09-18 10:40:00,95.55,95.64,95.49,95.64,25312.0,76.5108,76.5829,76.4628,76.5829,25312.0
2015-09-18 10:50:00,95.66,95.78,95.62,95.76,53694.0,76.5989,76.695,76.5669,76.679,53694.0
2015-09-18 11:00:00,95.74,95.89,95.74,95.78,122292.0,76.663,76.7831,76.663,76.695,122292.0
2015-09-18 11:10:00,95.79,95.82,95.67,95.72,31420.0,76.703,76.727,76.6069,76.647,31420.0
2015-09-18 11:20:00,95.76,95.88,95.62,95.62,43851.0,76.679,76.7751,76.5669,76.5669,43851.0
2015-09-18 11:30:00,95.6,95.69,95.54,95.67,19661.0,76.5509,76.6229,76.5028,76.6069,19661.0
2015-09-18 11:40:00,95.72,95.96,95.63,95.95,49314.0,76.647,76.8391,76.5749,76.8311,49314.0
2015-09-18 11:50:00,95.96,95.96,95.81,95.84,164719.0,76.8391,76.8391,76.719,76.7431,164719.0
2015-09-18 12:00:00,95.83,95.84,95.66,95.69,20184.0,76.735,76.7431,76.5989,76.6229,20184.0
2015-09-18 12:10:00,95.67,95.67,95.52,95.55,28466.0,76.6069,76.6069,76.4868,76.5108,28466.0
2015-09-18 12:20:00,95.48,95.48,95.35,95.48,159291.0,76.4548,76.4548,76.3507,76.4548,159291.0
2015-09-18 12:30:00,95.47,95.53,95.4,95.47,76343.0,76.4468,76.4948,76.3907,76.4468,76343.0
2015-09-18 12:40:00,95.44,95.44,95.3,95.37,29982.0,76.4228,76.4228,76.3107,76.3667,29982.0
2015-09-18 12:50:00,95.37,95.45,95.36,95.41,117694.0,76.3667,76.4308,76.3587,76.3987,117694.0
2015-09-18 13:00:00,95.4,95.55,95.35,95.5,102015.0,76.3907,76.5108,76.3507,76.4708,102015.0
2015-09-18 13:10:00,95.47,95.51,95.35,95.42,52748.0,76.4468,76.4788,76.3507,76.4067,52748.0
2015-09-18 13:20:00,95.42,95.42,95.22,95.37,99166.0,76.4067,76.4067,76.2466,76.3667,99166.0
2015-09-18 13:30:00,95.35,95.39,95.23,95.26,29426.0,76.3507,76.3827,76.2546,76.2786,29426.0
2015-09-18 13:40:00,95.25,95.39,95.25,95.3,26825.0,76.2706,76.3827,76.2706,76.3107,26825.0
2015-09-18 13:50:00,95.27,95.32,95.08,95.12,37021.0,76.2866,76.3267,76.1345,76.1665,37021.0
2015-09-18 14:00:00,95.08,95.29,95.06,95.19,125679.0,76.1345,76.3026,76.1185,76.2226,125679.0
2015-09-18 14:10:00,95.22,95.36,95.15,95.29,13878.0,76.2466,76.3587,76.1905,76.3026,13878.0
2015-09-18 14:20:00,95.3,95.46,95.27,95.39,67028.0,76.3107,76.4388,76.2866,76.3827,67028.0
2015-09-18 14:30:00,95.38,95.4,95.26,95.35,26459.0,76.3747,76.3907,76.2786,76.3507,26459.0
2015-09-18 14:40:00,95.37,95.45,95.2,95.21,40480.0,76.3667,76.4308,76.2306,76.2386,40480.0
2015-09-18 14:50:00,95.21,95.36,95.12,95.31,61878.0,76.2386,76.3587,76.1665,76.3187,61878.0
2015-09-18 15:00:00,95.31,95.41,95.04,95.04,61209.0,76.3187,76.3987,76.1025,76.1025,61209.0
2015-09-18 15:10:00,95.09,95.19,94.99,95.06,43394.0,76.1425,76.2226,76.0624,76.1185,43394.0
2015-09-18 15:20:00,95.05,95.09,94.94,95.02,25393.0,76.1105,76.1425,76.0224,76.0864,25393.0
2015-09-18 15:30:00,95.02,95.05,94.91,94.94,81606.0,76.0864,76.1105,75.9984,76.0224,81606.0
2015-09-18 15:40:00,94.92,94.92,94.75,94.81,56318.0,76.0064,76.0064,75.8702,75.9183,56318.0
2015-09-18 15:50:00,94.81,95.04,94.77,95.0,104738.0,75.9183,76.1025,75.8863,76.0704,104738.0
2015-09-21 09:30:00,95.54,95.71,95.4,95.53,55999.0,76.5028,76.639,76.3907,76.4948,55999.0
2015-09-21 09:40:00,95.55,95.81,95.55,95.73,11135.0,76.5108,76.719,76.5108,76.655,11135.0
2015-09-21 09:50:00,95.74,95.8,95.51,95.54,7482.0,76.663,76.711,76.4788,76.5028,7482.0
2015-09-21 10:00:00,95.55,95.66,95.53,95.62,7815.0,76.5108,76.5989,76.4948,76.5669,7815.0
2015-09-21 10:10:00,95.64,95.67,95.54,95.64,6785.0,76.5829,76.6069,76.5028,76.5829,6785.0
2015-09-21 10:20:00,95.65,95.76,95.65,95.68,9323.0,76.5909,76.679,76.5909,76.6149,9323.0
2015-09-21 10:30:00,95.7,96.08,95.7,96.02,32659.0,76.631,76.9352,76.631,76.8872,32659.0
2015-09-21 10:40:00,96.03,96.03,95.93,95.96,29880.0,76.8952,76.8952,76.8151,76.8391,29880.0
2015-09-21 10:50:00,95.97,96.06,95.9,95.93,26292.0,76.8472,76.9192,76.7911,76.8151,26292.0
2015-09-21 11:00:00,95.94,95.99,95.91,95.92,70176.0,76.8231,76.8632,76.7991,76.8071,70176.0
2015-09-21 11:10:00,95.92,96.01,95.92,96.0,89820.0,76.8071,76.8792,76.8071,76.8712,89820.0
2015-09-21 11:20:00,96.02,96.02,95.9,95.95,22613.0,76.8872,76.8872,76.7911,76.8311,22613.0
2015-09-21 11:30:00,95.96,95.96,95.66,95.67,45899.0,76.8391,76.8391,76.5989,76.6069,45899.0
2015-09-21 11:40:00,95.67,95.68,95.6,95.64,18142.0,76.6069,76.6149,76.5509,76.5829,18142.0
2015-09-21 11:50:00,95.66,95.67,95.57,95.61,5281.0,76.5989,76.6069,76.5269,76.5589,5281.0
2015-09-21 12:00:00,95.63,95.64,95.37,95.45,92812.0,76.5749,76.5829,76.3667,76.4308,92812.0
2015-09-21 12:10:00,95.45,95.57,95.43,95.51,162822.0,76.4308,76.5269,76.4148,76.4788,162822.0
2015-09-21 12:20:00,95.53,95.6,95.52,95.59,10280.0,76.4948,76.5509,76.4868,76.5429,10280.0
2015-09-21 12:30:00,95.55,95.55,95.4,95.48,228662.0,76.5108,76.5108,76.3907,76.4548,228662.0
2015-09-21 12:40:00,95.47,95.56,95.43,95.46,19347.0,76.4468,76.5188,76.4148,76.4388,19347.0
2015-09-21 12:50:00,95.42,95.42,95.12,95.23,54805.0,76.4067,76.4067,76.1665,76.2546,54805.0
2015-09-21 13:00:00,95.23,95.36,95.21,95.34,36337.0,76.2546,76.3587,76.2386,76.3427,36337.0
2015-09-21 13:10:00,95.33,95.49,95.26,95.43,237761.0,76.3347,76.4628,76.2786,76.4148,237761.0
2015-09-21 13:20:00,95.42,95.52,95.42,95.46,21558.0,76.4067,76.4868,76.4067,76.4388,21558.0
2015-09-21 13:30:00,95.47,95.55,95.37,95.55,26878.0,76.4468,76.5108,76.3667,76.5108,26878.0
2015-09-21 13:40:00,95.52,95.59,95.42,95.43,17799.0,76.4868,76.5429,76.4067,76.4148,17799.0
2015-09-21 13:50:00,95.44,95.45,95.3,95.34,249699.0,76.4228,76.4308,76.3107,76.3427,249699.0
2015-09-21 14:00:00,95.31,95.43,95.31,95.34,22569.0,76.3187,76.4148,76.3187,76.3427,22569.0
2015-09-21 14:10:00,95.35,95.35,95.22,95.29,17295.0,76.3507,76.3507,76.2466,76.3026,17295.0
2015-09-21 14:20:00,95.34,95.38,95.29,95.31,39486.0,76.3427,76.3747,76.3026,76.3187,39486.0
2015-09-21 14:30:00,95.31,95.5,95.25,95.5,18528.0,76.3187,76.4708,76.2706,76.4708,18528.0
2015-09-21 14:40:00,95.5,95.56,95.42,95.56,42422.0,76.4708,76.5188,76.4067,76.5188,42422.0
2015-09-21 14:50:00,95.58,95.73,95.57,95.66,24839.0,76.5349,76.655,76.5269,76.5989,24839.0
2015-09-21 15:00:00,95.66,95.66,95.56,95.65,24102.0,76.5989,76.5989,76.5188,76.5909,24102.0
2015-09-21 15:10:00,95.65,95.67,95.56,95.62,30436.0,76.5909,76.6069,76.5188,76.5669,30436.0
2015-09-21 15:20:00,95.62,95.63,95.51,95.59,41287.0,76.5669,76.5749,76.4788,76.5429,41287.0
2015-09-21 15:30:00,95.6,95.64,95.26,95.3,47020.0,76.5509,76.5829,76.2786,76.3107,47020.0
2015-09-21 15:40:00,95.29,95.47,95.28,95.42,56126.0,76.3026,76.4468,76.2946,76.4067,56126.0
2015-09-21 15:50:00,95.4,95.52,95.34,95.52,54881.0,76.3907,76.4868,76.3427,76.4868,54881.0
2015-09-22 09:30:00,94.22,94.41,94.15,94.39,42323.0,75.4459,75.598,75.3898,75.582,42323.0
2015-09-22 09:40:00,94.38,94.47,94.36,94.41,18152.0,75.574,75.646,75.558,75.598,18152.0
2015-09-22 09:50:00,94.39,94.53,94.31,94.5,61468.0,75.582,75.6941,75.5179,75.6701,61468.0
2015-09-22 10:00:00,94.49,94.66,94.49,94.53,40848.0,75.6621,75.7982,75.6621,75.6941,40848.0
2015-09-22 10:10:00,94.5,94.5,94.32,94.32,17595.0,75.6701,75.6701,75.5259,75.5259,17595.0
2015-09-22 10:20:00,94.32,94.32,94.2,94.26,123704.0,75.5259,75.5259,75.4298,75.4779,123704.0
2015-09-22 10:30:00,94.25,94.26,94.0,94.03,72856.0,75.4699,75.4779,75.2697,75.2937,72856.0
2015-09-22 10:40:00,94.02,94.04,93.89,93.9,35755.0,75.2857,75.3017,75.1816,75.1896,35755.0
2015-09-22 10:50:00,93.92,94.12,93.92,94.11,50207.0,75.2056,75.3658,75.2056,75.3578,50207.0
2015-09-22 11:00:00,94.1,94.19,94.03,94.07,13680.0,75.3498,75.4218,75.2937,75.3257,13680.0
2015-09-22 11:10:00,94.1,94.23,94.09,94.19,55534.0,75.3498,75.4539,75.3418,75.4218,55534.0
2015-09-22 11:20:00,94.19,94.2,94.0,94.04,39888.0,75.4218,75.4298,75.2697,75.3017,39888.0
2015-09-22 11:30:00,94.0,94.12,94.0,94.02,29087.0,75.2697,75.3658,75.2697,75.2857,29087.0
2015-09-22 11:40:00,94.0,94.12,94.0,94.12,10048.0,75.2697,75.3658,75.2697,75.3658,10048.0
2015-09-22 11:50:00,94.1,94.17,94.09,94.15,16321.0,75.3498,75.4058,75.3418,75.3898,16321.0
2015-09-22 12:00:00,94.1,94.34,94.03,94.33,44004.0,75.3498,75.5419,75.2937,75.5339,44004.0
2015-09-22 12:10:00,94.34,94.36,94.2,94.27,24873.0,75.5419,75.558,75.4298,75.4859,24873.0
2015-09-22 12:20:00,94.26,94.31,94.13,94.19,29633.0,75.4779,75.5179,75.3738,75.4218,29633.0
2015-09-22 12:30:00,94.19,94.19,94.09,94.15,69539.0,75.4218,75.4218,75.3418,75.3898,69539.0
2015-09-22 12:40:00,94.16,94.17,93.98,93.99,15167.0,75.3978,75.4058,75.2537,75.2617,15167.0
2015-09-22 12:50:00,93.98,93.98,93.83,93.85,9804.0,75.2537,75.2537,75.1336,75.1496,9804.0
2015-09-22 13:00:00,93.84,94.09,93.84,93.91,28860.0,75.1416,75.3418,75.1416,75.1976,28860.0
2015-09-22 13:10:00,93.91,94.0,93.86,93.95,18130.0,75.1976,75.2697,75.1576,75.2297,18130.0
2015-09-22 13:20:00,93.92,93.94,93.74,93.77,65431.0,75.2056,75.2216,75.0615,75.0855,65431.0
2015-09-22 13:30:00,93.76,93.91,93.75,93.89,12787.0,75.0775,75.1976,75.0695,75.1816,12787.0
2015-09-22 13:40:00,93.9,94.06,93.89,93.97,38968.0,75.1896,75.3177,75.1816,75.2457,38968.0
2015-09-22 13:50:00,93.94,94.02,93.89,94.0,19403.0,75.2216,75.2857,75.1816,75.2697,19403.0
2015-09-22 14:00:00,93.95,94.09,93.92,93.97,28737.0,75.2297,75.3418,75.2056,75.2457,28737.0
2015-09-22 14:10:00,93.95,94.02,93.87,94.0,37784.0,75.2297,75.2857,75.1656,75.2697,37784.0
2015-09-22 14:20:00,94.01,94.07,93.95,94.05,32457.0,75.2777,75.3257,75.2297,75.3097,32457.0
2015-09-22 14:30:00,94.05,94.2,94.02,94.12,40926.0,75.3097,75.4298,75.2857,75.3658,40926.0
2015-09-22 14:40:00,94.12,94.16,93.94,93.98,57043.0,75.3658,75.3978,75.2216,75.2537,57043.0
2015-09-22 14:50:00,93.98,94.11,93.92,94.1,42290.0,75.2537,75.3578,75.2056,75.3498,42290.0
2015-09-22 15:00:00,94.09,94.13,94.02,94.04,37048.0,75.3418,75.3738,75.2857,75.3017,37048.0
2015-09-22 15:10:00,94.04,94.07,93.94,94.0,44345.0,75.3017,75.3257,75.2216,75.2697,44345.0
2015-09-22 15:20:00,94.01,94.24,93.99,94.21,165388.0,75.2777,75.4619,75.2617,75.4378,165388.0
2015-09-22 15:30:00,94.23,94.46,94.23,94.45,61710.0,75.4539,75.638,75.4539,75.63,61710.0
2015-09-22 15:40:00,94.46,94.5,94.29,94.34,34126.0,75.638,75.6701,75.5019,75.5419,34126.0
2015-09-22 15:50:00,94.33,94.41,94.24,94.33,92740.0,75.5339,75.598,75.4619,75.5339,92740.0
2015-09-23 09:30:00,94.48,94.49,94.24,94.24,37517.0,75.654,75.6621,75.4619,75.4619,37517.0
2015-09-23 09:40:00,94.26,94.4,94.2,94.24,22067.0,75.4779,75.59,75.4298,75.4619,22067.0
2015-09-23 09:50:00,94.21,94.34,94.15,94.34,11464.0,75.4378,75.5419,75.3898,75.5419,11464.0
2015-09-23 10:00:00,94.34,94.48,94.34,94.38,15405.0,75.5419,75.654,75.5419,75.574,15405.0
2015-09-23 10:10:00,94.33,94.41,94.28,94.41,6293.0,75.5339,75.598,75.4939,75.598,6293.0
2015-09-23 10:20:00,94.43,94.54,94.32,94.5,24188.0,75.614,75.7021,75.5259,75.6701,24188.0
2015-09-23 10:30:00,94.52,94.61,94.48,94.51,34533.0,75.6861,75.7581,75.654,75.6781,34533.0
2015-09-23 10:40:00,94.51,94.57,94.48,94.56,53396.0,75.6781,75.7261,75.654,75.7181,53396.0
2015-09-23 10:50:00,94.59,94.71,94.55,94.58,36471.0,75.7421,75.8382,75.7101,75.7341,36471.0
2015-09-23 11:00:00,94.59,94.59,94.45,94.51,137917.0,75.7421,75.7421,75.63,75.6781,137917.0
2015-09-23 11:10:00,94.5,94.5,94.2,94.24,53187.0,75.6701,75.6701,75.4298,75.4619,53187.0
2015-09-23 11:20:00,94.23,94.23,94.12,94.14,20623.0,75.4539,75.4539,75.3658,75.3818,20623.0
2015-09-23 11:30:00,94.14,94.14,94.02,94.1,19485.0,75.3818,75.3818,75.2857,75.3498,19485.0
2015-09-23 11:40:00,94.09,94.1,93.9,93.96,36640.0,75.3418,75.3498,75.1896,75.2377,36640.0
2015-09-23 11:50:00,93.95,93.97,93.86,93.94,36588.0,75.2297,75.2457,75.1576,75.2216,36588.0
2015-09-23 12:00:00,93.94,93.94,93.79,93.81,43123.0,75.2216,75.2216,75.1015,75.1176,43123.0
2015-09-23 12:10:00,93.83,93.9,93.8,93.88,19184.0,75.1336,75.1896,75.1095,75.1736,19184.0
2015-09-23 12:20:00,93.87,93.9,93.79,93.89,21751.0,75.1656,75.1896,75.1015,75.1816,21751.0
2015-09-23 12:30:00,93.88,93.91,93.84,93.85,15882.0,75.1736,75.1976,75.1416,75.1496,15882.0
2015-09-23 12:40:00,93.84,93.9,93.83,93.87,4370.0,75.1416,75.1896,75.1336,75.1656,4370.0
2015-09-23 12:50:00,93.86,93.97,93.85,93.93,7233.0,75.1576,75.2457,75.1496,75.2136,7233.0
2015-09-23 13:00:00,93.93,94.09,93.93,94.06,28974.0,75.2136,75.3418,75.2136,75.3177,28974.0
2015-09-23 13:10:00,94.05,94.06,94.0,94.04,18333.0,75.3097,75.3177,75.2697,75.3017,18333.0
2015-09-23 13:20:00,94.06,94.06,93.87,93.88,24230.0,75.3177,75.3177,75.1656,75.1736,24230.0
2015-09-23 13:30:00,93.89,93.98,93.89,93.97,18781.0,75.1816,75.2537,75.1816,75.2457,18781.0
2015-09-23 13:40:00,93.96,94.27,93.95,94.22,41870.0,75.2377,75.4859,75.2297,75.4459,41870.0
2015-09-23 13:50:00,94.2,94.21,94.09,94.1,24834.0,75.4298,75.4378,75.3418,75.3498,24834.0
2015-09-23 14:00:00,94.14,94.38,94.13,94.3,34922.0,75.3818,75.574,75.3738,75.5099,34922.0
2015-09-23 14:10:00,94.34,94.34,94.24,94.24,6721.0,75.5419,75.5419,75.4619,75.4619,6721.0
2015-09-23 14:20:00,94.26,94.26,94.17,94.17,11286.0,75.4779,75.4779,75.4058,75.4058,11286.0
2015-09-23 14:30:00,94.15,94.25,94.05,94.07,20572.0,75.3898,75.4699,75.3097,75.3257,20572.0
2015-09-23 14:40:00,94.06,94.08,94.0,94.07,22684.0,75.3177,75.3338,75.2697,75.3257,22684.0
2015-09-23 14:50:00,94.07,94.09,93.95,94.06,64220.0,75.3257,75.3418,75.2297,75.3177,64220.0
2015-09-23 15:00:00,94.06,94.17,94.0,94.14,19398.0,75.3177,75.4058,75.2697,75.3818,19398.0
2015-09-23 15:10:00,94.14,94.14,93.96,94.08,39955.0,75.3818,75.3818,75.2377,75.3338,39955.0
2015-09-23 15:20:00,94.09,94.11,93.98,94.05,11700.0,75.3418,75.3578,75.2537,75.3097,11700.0
2015-09-23 15:30:00,94.1,94.1,93.96,94.08,257826.0,75.3498,75.3498,75.2377,75.3338,257826.0
2015-09-23 15:40:00,94.07,94.15,94.06,94.15,42746.0,75.3257,75.3898,75.3177,75.3898,42746.0
2015-09-23 15:50:00,94.15,94.19,94.06,94.06,37518.0,75.3898,75.4218,75.3177,75.3177,37518.0
2015-09-24 09:30:00,93.37,93.53,93.25,93.3,26984.0,74.7652,74.8933,74.6691,74.7092,26984.0
2015-09-24 09:40:00,93.21,93.22,92.95,93.01,27553.0,74.6371,74.6451,74.4289,74.477,27553.0
2015-09-24 09:50:00,92.98,93.07,92.93,93.06,20669.0,74.4529,74.525,74.4129,74.517,20669.0
2015-09-24 10:00:00,93.06,93.26,93.06,93.21,38014.0,74.517,74.6771,74.517,74.6371,38014.0
2015-09-24 10:10:00,93.23,93.28,93.08,93.17,21665.0,74.6531,74.6932,74.533,74.6051,21665.0
2015-09-24 10:20:00,93.16,93.16,92.87,92.91,51782.0,74.5971,74.5971,74.3649,74.3969,51782.0
2015-09-24 10:30:00,92.91,93.1,92.89,93.04,34398.0,74.3969,74.549,74.3809,74.501,34398.0
2015-09-24 10:40:00,93.02,93.02,92.86,92.98,71644.0,74.485,74.485,74.3568,74.4529,71644.0
2015-09-24 10:50:00,92.97,92.99,92.84,92.88,34006.0,74.4449,74.4609,74.3408,74.3729,34006.0
2015-09-24 11:00:00,92.88,92.92,92.75,92.91,80151.0,74.3729,74.4049,74.2688,74.3969,80151.0
2015-09-24 11:10:00,92.9,92.99,92.8,92.96,55360.0,74.3889,74.4609,74.3088,74.4369,55360.0
2015-09-24 11:20:00,92.99,93.04,92.91,92.92,36068.0,74.4609,74.501,74.3969,74.4049,36068.0
2015-09-24 11:30:00,92.91,93.13,92.91,93.1,31195.0,74.3969,74.573,74.3969,74.549,31195.0
2015-09-24 11:40:00,93.08,93.15,93.01,93.02,87565.0,74.533,74.5891,74.477,74.485,87565.0
2015-09-24 11:50:00,93.02,93.23,92.98,93.2,91384.0,74.485,74.6531,74.4529,74.6291,91384.0
2015-09-24 12:00:00,93.21,93.32,93.16,93.21,48235.0,74.6371,74.7252,74.5971,74.6371,48235.0
2015-09-24 12:10:00,93.21,93.24,93.17,93.22,14888.0,74.6371,74.6611,74.6051,74.6451,14888.0
2015-09-24 12:20:00,93.19,93.33,93.19,93.3,15933.0,74.6211,74.7332,74.6211,74.7092,15933.0
2015-09-24 12:30:00,93.31,93.51,93.31,93.38,44724.0,74.7172,74.8773,74.7172,74.7732,44724.0
2015-09-24 12:40:00,93.38,93.43,93.23,93.26,26684.0,74.7732,74.8133,74.6531,74.6771,26684.0
2015-09-24 12:50:00,93.27,93.28,93.08,93.08,33530.0,74.6852,74.6932,74.533,74.533,33530.0
2015-09-24 13:00:00,93.12,93.16,93.03,93.14,29578.0,74.565,74.5971,74.493,74.5811,29578.0
2015-09-24 13:10:00,93.13,93.24,93.05,93.07,24899.0,74.573,74.6611,74.509,74.525,24899.0
2015-09-24 13:20:00,93.08,93.11,92.98,93.09,50448.0,74.533,74.557,74.4529,74.541,50448.0
2015-09-24 13:30:00,93.1,93.16,93.04,93.12,40191.0,74.549,74.5971,74.501,74.565,40191.0
2015-09-24 13:40:00,93.1,93.32,93.1,93.32,23914.0,74.549,74.7252,74.549,74.7252,23914.0
2015-09-24 13:50:00,93.33,93.41,93.27,93.3,11700.0,74.7332,74.7973,74.6852,74.7092,11700.0
2015-09-24 14:00:00,93.3,93.35,93.22,93.32,51549.0,74.7092,74.7492,74.6451,74.7252,51549.0
2015-09-24 14:10:00,93.35,93.52,93.32,93.5,98952.0,74.7492,74.8853,74.7252,74.8693,98952.0
2015-09-24 14:20:00,93.5,93.69,93.5,93.63,54139.0,74.8693,75.0215,74.8693,74.9734,54139.0
2015-09-24 14:30:00,93.64,93.65,93.54,93.6,37100.0,74.9814,74.9894,74.9014,74.9494,37100.0
2015-09-24 14:40:00,93.64,93.96,93.49,93.96,79383.0,74.9814,75.2377,74.8613,75.2377,79383.0
2015-09-24 14:50:00,93.97,94.09,93.85,93.96,44478.0,75.2457,75.3418,75.1496,75.2377,44478.0
2015-09-24 15:00:00,93.97,94.02,93.62,93.66,90115.0,75.2457,75.2857,74.9654,74.9974,90115.0
2015-09-24 15:10:00,93.65,93.88,93.57,93.84,63012.0,74.9894,75.1736,74.9254,75.1416,63012.0
2015-09-24 15:20:00,93.94,94.09,93.85,94.02,27227.0,75.2216,75.3418,75.1496,75.2857,27227.0
2015-09-24 15:30:00,94.0,94.06,93.77,93.82,28102.0,75.2697,75.3177,75.0855,75.1256,28102.0
2015-09-24 15:40:00,93.82,94.01,93.81,93.91,61285.0,75.1256,75.2777,75.1176,75.1976,61285.0
2015-09-24 15:50:00,93.89,94.0,93.68,93.87,123748.0,75.1816,75.2697,75.0135,75.1656,123748.0
2015-09-25 09:30:00,94.19,94.19,93.85,93.9,41500.0,75.8374,75.8374,75.5636,75.6039,41500.0
2015-09-25 09:40:00,93.84,94.04,93.84,94.03,16968.0,75.5556,75.7166,75.5556,75.7086,16968.0
2015-09-25 09:50:00,94.04,94.22,94.03,94.21,16180.0,75.7166,75.8615,75.7086,75.8535,16180.0
2015-09-25 10:00:00,94.14,94.15,93.91,94.01,7127.0,75.7971,75.8052,75.6119,75.6925,7127.0
2015-09-25 10:10:00,93.98,94.01,93.87,93.94,10217.0,75.6683,75.6925,75.5797,75.6361,10217.0
2015-09-25 10:20:00,94.01,94.05,93.85,93.91,26130.0,75.6925,75.7247,75.5636,75.6119,26130.0
2015-09-25 10:30:00,93.9,94.09,93.85,94.08,29888.0,75.6039,75.7569,75.5636,75.7488,29888.0
2015-09-25 10:40:00,94.02,94.1,93.99,94.08,34335.0,75.7005,75.7649,75.6764,75.7488,34335.0
2015-09-25 10:50:00,94.13,94.18,94.07,94.18,32142.0,75.7891,75.8293,75.7408,75.8293,32142.0
2015-09-25 11:00:00,94.18,94.18,94.06,94.07,19768.0,75.8293,75.8293,75.7327,75.7408,19768.0
2015-09-25 11:10:00,94.06,94.18,94.05,94.06,19344.0,75.7327,75.8293,75.7247,75.7327,19344.0
2015-09-25 11:20:00,94.04,94.19,94.03,94.15,20192.0,75.7166,75.8374,75.7086,75.8052,20192.0
2015-09-25 11:30:00,94.14,94.16,94.0,94.03,13069.0,75.7971,75.8132,75.6844,75.7086,13069.0
2015-09-25 11:40:00,94.03,94.12,94.02,94.08,14187.0,75.7086,75.781,75.7005,75.7488,14187.0
2015-09-25 11:50:00,94.05,94.16,94.05,94.14,64440.0,75.7247,75.8132,75.7247,75.7971,64440.0
2015-09-25 12:00:00,94.14,94.14,94.05,94.06,18255.0,75.7971,75.7971,75.7247,75.7327,18255.0
2015-09-25 12:10:00,94.06,94.14,93.94,93.96,86723.0,75.7327,75.7971,75.6361,75.6522,86723.0
2015-09-25 12:20:00,93.93,94.03,93.92,94.02,8331.0,75.628,75.7086,75.62,75.7005,8331.0
2015-09-25 12:30:00,94.03,94.08,94.02,94.07,24550.0,75.7086,75.7488,75.7005,75.7408,24550.0
2015-09-25 12:40:00,94.06,94.19,94.05,94.12,40809.0,75.7327,75.8374,75.7247,75.781,40809.0
2015-09-25 12:50:00,94.11,94.22,94.11,94.16,30115.0,75.773,75.8615,75.773,75.8132,30115.0
2015-09-25 13:00:00,94.16,94.35,94.16,94.35,21745.0,75.8132,75.9662,75.8132,75.9662,21745.0
2015-09-25 13:10:00,94.35,94.4,94.32,94.36,8531.0,75.9662,76.0065,75.9421,75.9743,8531.0
2015-09-25 13:20:00,94.34,94.34,94.22,94.23,42560.0,75.9582,75.9582,75.8615,75.8696,42560.0
2015-09-25 13:30:00,94.23,94.27,94.17,94.25,86808.0,75.8696,75.9018,75.8213,75.8857,86808.0
2015-09-25 13:40:00,94.25,94.28,94.17,94.28,43504.0,75.8857,75.9098,75.8213,75.9098,43504.0
2015-09-25 13:50:00,94.28,94.33,94.24,94.26,27966.0,75.9098,75.9501,75.8776,75.8937,27966.0
2015-09-25 14:00:00,94.27,94.36,94.27,94.32,23424.0,75.9018,75.9743,75.9018,75.9421,23424.0
2015-09-25 14:10:00,94.31,94.31,93.97,93.97,61911.0,75.934,75.934,75.6603,75.6603,61911.0
2015-09-25 14:20:00,93.93,93.96,93.73,93.77,74112.0,75.628,75.6522,75.467,75.4992,74112.0
2015-09-25 14:30:00,93.74,93.83,93.61,93.72,33054.0,75.4751,75.5475,75.3704,75.459,33054.0
2015-09-25 14:40:00,93.7,93.71,93.38,93.38,45670.0,75.4429,75.4509,75.1852,75.1852,45670.0
2015-09-25 14:50:00,93.42,93.64,93.35,93.64,176133.0,75.2174,75.3946,75.1611,75.3946,176133.0
2015-09-25 15:00:00,93.65,93.65,93.23,93.24,45185.0,75.4026,75.4026,75.0644,75.0725,45185.0
2015-09-25 15:10:00,93.25,93.33,93.14,93.26,66087.0,75.0805,75.145,74.992,75.0886,66087.0
2015-09-25 15:20:00,93.23,93.59,93.23,93.49,80507.0,75.0644,75.3543,75.0644,75.2738,80507.0
2015-09-25 15:30:00,93.48,93.65,93.42,93.51,52127.0,75.2657,75.4026,75.2174,75.2899,52127.0
2015-09-25 15:40:00,93.51,93.77,93.47,93.71,71692.0,75.2899,75.4992,75.2577,75.4509,71692.0
2015-09-25 15:50:00,93.68,93.69,93.53,93.61,146379.0,75.4268,75.4348,75.306,75.3704,146379.0
2015-09-28 09:30:00,93.11,93.11,92.83,92.92,24950.0,74.9678,74.9678,74.7424,74.8148,24950.0
2015-09-28 09:40:00,92.93,92.94,92.66,92.67,36762.0,74.8229,74.8309,74.6055,74.6136,36762.0
2015-09-28 09:50:00,92.65,92.73,92.59,92.66,17649.0,74.5974,74.6619,74.5491,74.6055,17649.0
2015-09-28 10:00:00,92.65,92.66,92.45,92.55,16724.0,74.5974,74.6055,74.4364,74.5169,16724.0
2015-09-28 10:10:00,92.48,92.48,92.36,92.36,10230.0,74.4606,74.4606,74.364,74.364,10230.0
2015-09-28 10:20:00,92.33,92.55,92.3,92.55,62169.0,74.3398,74.5169,74.3156,74.5169,62169.0
2015-09-28 10:30:00,92.55,92.58,92.4,92.49,16618.0,74.5169,74.5411,74.3962,74.4686,16618.0
2015-09-28 10:40:00,92.44,92.55,92.35,92.43,9213.0,74.4284,74.5169,74.3559,74.4203,9213.0
2015-09-28 10:50:00,92.34,92.52,92.31,92.46,212558.0,74.3479,74.4928,74.3237,74.4445,212558.0
2015-09-28 11:00:00,92.46,92.62,92.43,92.49,293257.0,74.4445,74.5733,74.4203,74.4686,293257.0
2015-09-28 11:10:00,92.5,92.52,92.34,92.36,39115.0,74.4767,74.4928,74.3479,74.364,39115.0
2015-09-28 11:20:00,92.34,92.39,92.05,92.11,50619.0,74.3479,74.3881,74.1144,74.1627,50619.0
2015-09-28 11:30:00,92.11,92.15,92.0,92.08,57629.0,74.1627,74.1949,74.0741,74.1385,57629.0
2015-09-28 11:40:00,92.09,92.12,92.0,92.04,25511.0,74.1466,74.1707,74.0741,74.1063,25511.0
2015-09-28 11:50:00,92.0,92.1,91.97,92.0,43408.0,74.0741,74.1546,74.0499,74.0741,43408.0
2015-09-28 12:00:00,92.0,92.01,91.86,91.86,39085.0,74.0741,74.0822,73.9614,73.9614,39085.0
2015-09-28 12:10:00,91.87,91.92,91.81,91.85,22760.0,73.9694,74.0097,73.9211,73.9533,22760.0
2015-09-28 12:20:00,91.8,91.92,91.74,91.84,24288.0,73.9131,74.0097,73.8648,73.9453,24288.0
2015-09-28 12:30:00,91.84,91.84,91.71,91.78,14379.0,73.9453,73.9453,73.8406,73.897,14379.0
2015-09-28 12:40:00,91.77,91.8,91.64,91.72,33610.0,73.8889,73.9131,73.7842,73.8487,33610.0
2015-09-28 12:50:00,91.66,91.82,91.64,91.71,34047.0,73.8003,73.9292,73.7842,73.8406,34047.0
2015-09-28 13:00:00,91.68,91.91,91.66,91.87,50770.0,73.8165,74.0016,73.8003,73.9694,50770.0
2015-09-28 13:10:00,91.86,91.86,91.67,91.73,118332.0,73.9614,73.9614,73.8084,73.8567,118332.0
2015-09-28 13:20:00,91.72,91.76,91.63,91.68,21002.0,73.8487,73.8809,73.7762,73.8165,21002.0
2015-09-28 13:30:00,91.68,91.84,91.66,91.82,58714.0,73.8165,73.9453,73.8003,73.9292,58714.0
2015-09-28 13:40:00,91.81,91.88,91.75,91.75,67757.0,73.9211,73.9775,73.8728,73.8728,67757.0
2015-09-28 13:50:00,91.74,91.79,91.61,91.65,31110.0,73.8648,73.905,73.7601,73.7923,31110.0
2015-09-28 14:00:00,91.62,91.66,91.47,91.62,76617.0,73.7681,73.8003,73.6474,73.7681,76617.0
2015-09-28 14:10:00,91.62,91.62,91.4,91.43,96910.0,73.7681,73.7681,73.591,73.6152,96910.0
2015-09-28 14:20:00,91.43,91.55,91.35,91.55,64286.0,73.6152,73.7118,73.5508,73.7118,64286.0
2015-09-28 14:30:00,91.56,91.65,91.48,91.65,34156.0,73.7198,73.7923,73.6554,73.7923,34156.0
2015-09-28 14:40:00,91.65,91.77,91.58,91.59,53254.0,73.7923,73.8889,73.7359,73.744,53254.0
2015-09-28 14:50:00,91.59,91.6,91.41,91.47,49229.0,73.744,73.752,73.5991,73.6474,49229.0
2015-09-28 15:00:00,91.47,91.48,91.3,91.3,166411.0,73.6474,73.6554,73.5105,73.5105,166411.0
2015-09-28 15:10:00,91.3,91.44,91.22,91.44,58829.0,73.5105,73.6232,73.4461,73.6232,58829.0
2015-09-28 15:20:00,91.43,91.45,91.28,91.34,32525.0,73.6152,73.6313,73.4944,73.5427,32525.0
2015-09-28 15:30:00,91.32,91.65,91.3,91.5,102059.0,73.5266,73.7923,73.5105,73.6715,102059.0
2015-09-28 15:40:00,91.49,91.66,91.48,91.63,182878.0,73.6635,73.8003,73.6554,73.7762,182878.0
2015-09-28 15:50:00,91.62,91.69,91.36,91.38,137682.0,73.7681,73.8245,73.5588,73.5749,137682.0
2015-09-29 09:30:00,91.63,91.67,91.43,91.51,49571.0,73.7762,73.8084,73.6152,73.6796,49571.0
2015-09-29 09:40:00,91.42,91.44,91.16,91.19,92715.0,73.6071,73.6232,73.3978,73.4219,92715.0
2015-09-29 09:50:00,91.25,91.66,91.22,91.66,44182.0,73.4702,73.8003,73.4461,73.8003,44182.0
2015-09-29 10:00:00,91.69,91.8,91.54,91.54,41191.0,73.8245,73.9131,73.7037,73.7037,41191.0
2015-09-29 10:10:00,91.55,91.86,91.55,91.8,33898.0,73.7118,73.9614,73.7118,73.9131,33898.0
2015-09-29 10:20:00,91.79,92.05,91.75,92.05,43081.0,73.905,74.1144,73.8728,74.1144,43081.0
2015-09-29 10:30:00,92.07,92.1,91.94,91.96,208640.0,74.1305,74.1546,74.0258,74.0419,208640.0
2015-09-29 10:40:00,91.93,91.96,91.64,91.67,34730.0,74.0177,74.0419,73.7842,73.8084,34730.0
2015-09-29 10:50:00,91.61,91.79,91.58,91.79,85884.0,73.7601,73.905,73.7359,73.905,85884.0
2015-09-29 11:00:00,91.77,91.95,91.73,91.75,41571.0,73.8889,74.0338,73.8567,73.8728,41571.0
2015-09-29 11:10:00,91.74,91.77,91.52,91.54,34223.0,73.8648,73.8889,73.6876,73.7037,34223.0
2015-09-29 11:20:00,91.53,91.69,91.5,91.63,17892.0,73.6957,73.8245,73.6715,73.7762,17892.0
2015-09-29 11:30:00,91.65,91.65,91.41,91.61,67149.0,73.7923,73.7923,73.5991,73.7601,67149.0
2015-09-29 11:40:00,91.61,91.68,91.49,91.6,19464.0,73.7601,73.8165,73.6635,73.752,19464.0
2015-09-29 11:50:00,91.61,91.71,91.55,91.56,122273.0,73.7601,73.8406,73.7118,73.7198,122273.0
2015-09-29 12:00:00,91.51,91.57,91.44,91.47,69558.0,73.6796,73.7279,73.6232,73.6474,69558.0
2015-09-29 12:10:00,91.43,91.52,91.31,91.43,38539.0,73.6152,73.6876,73.5185,73.6152,38539.0
2015-09-29 12:20:00,91.4,91.6,91.39,91.57,39704.0,73.591,73.752,73.583,73.7279,39704.0
2015-09-29 12:30:00,91.59,91.61,91.49,91.5,24358.0,73.744,73.7601,73.6635,73.6715,24358.0
2015-09-29 12:40:00,91.48,91.57,91.38,91.47,25604.0,73.6554,73.7279,73.5749,73.6474,25604.0
2015-09-29 12:50:00,91.47,91.47,91.29,91.3,31505.0,73.6474,73.6474,73.5024,73.5105,31505.0
2015-09-29 13:00:00,91.32,91.49,91.3,91.43,55919.0,73.5266,73.6635,73.5105,73.6152,55919.0
2015-09-29 13:10:00,91.41,91.6,91.38,91.59,54821.0,73.5991,73.752,73.5749,73.744,54821.0
2015-09-29 13:20:00,91.58,91.64,91.55,91.6,47430.0,73.7359,73.7842,73.7118,73.752,47430.0
2015-09-29 13:30:00,91.6,91.73,91.6,91.68,41236.0,73.752,73.8567,73.752,73.8165,41236.0
2015-09-29 13:40:00,91.71,91.82,91.68,91.69,100239.0,73.8406,73.9292,73.8165,73.8245,100239.0
2015-09-29 13:50:00,91.7,91.72,91.61,91.71,30622.0,73.8326,73.8487,73.7601,73.8406,30622.0
2015-09-29 14:00:00,91.71,91.72,91.48,91.53,64779.0,73.8406,73.8487,73.6554,73.6957,64779.0
2015-09-29 14:10:00,91.54,91.58,91.46,91.57,25296.0,73.7037,73.7359,73.6393,73.7279,25296.0
2015-09-29 14:20:00,91.6,91.77,91.55,91.74,68823.0,73.752,73.8889,73.7118,73.8648,68823.0
2015-09-29 14:30:00,91.71,91.77,91.58,91.67,59772.0,73.8406,73.8889,73.7359,73.8084,59772.0
2015-09-29 14:40:00,91.66,91.7,91.4,91.41,51740.0,73.8003,73.8326,73.591,73.5991,51740.0
2015-09-29 14:50:00,91.4,91.48,91.38,91.39,152114.0,73.591,73.6554,73.5749,73.583,152114.0
2015-09-29 15:00:00,91.35,91.43,91.23,91.32,112209.0,73.5508,73.6152,73.4541,73.5266,112209.0
2015-09-29 15:10:00,91.33,91.42,91.29,91.31,45868.0,73.5346,73.6071,73.5024,73.5185,45868.0
2015-09-29 15:20:00,91.31,91.31,91.13,91.17,90206.0,73.5185,73.5185,73.3736,73.4058,90206.0
2015-09-29 15:30:00,91.17,91.53,91.17,91.4,97707.0,73.4058,73.6957,73.4058,73.591,97707.0
2015-09-29 15:40:00,91.39,91.6,91.27,91.6,75482.0,73.583,73.752,73.4863,73.752,75482.0
2015-09-29 15:50:00,91.58,91.8,91.55,91.64,428085.0,73.7359,73.9131,73.7118,73.7842,428085.0
2015-09-30 09:30:00,92.57,92.99,92.57,92.93,63428.0,74.533,74.8712,74.533,74.8229,63428.0
2015-09-30 09:40:00,92.99,93.0,92.68,92.85,45196.0,74.8712,74.8793,74.6216,74.7585,45196.0
2015-09-30 09:50:00,92.88,92.88,92.73,92.73,15371.0,74.7826,74.7826,74.6619,74.6619,15371.0
2015-09-30 10:00:00,92.75,93.12,92.75,93.09,29119.0,74.678,74.9759,74.678,74.9517,29119.0
2015-09-30 10:10:00,93.08,93.08,92.97,93.0,17984.0,74.9437,74.9437,74.8551,74.8793,17984.0
2015-09-30 10:20:00,93.0,93.11,92.99,93.09,41568.0,74.8793,74.9678,74.8712,74.9517,41568.0
2015-09-30 10:30:00,93.08,93.1,92.86,93.08,47031.0,74.9437,74.9598,74.7665,74.9437,47031.0
2015-09-30 10:40:00,93.09,93.16,93.05,93.08,23554.0,74.9517,75.0081,74.9195,74.9437,23554.0
2015-09-30 10:50:00,93.08,93.13,92.89,92.95,23320.0,74.9437,74.9839,74.7907,74.839,23320.0
2015-09-30 11:00:00,92.95,92.95,92.83,92.86,76149.0,74.839,74.839,74.7424,74.7665,76149.0
2015-09-30 11:10:00,92.87,93.04,92.87,92.98,82447.0,74.7746,74.9115,74.7746,74.8632,82447.0
2015-09-30 11:20:00,92.98,93.0,92.85,92.98,42503.0,74.8632,74.8793,74.7585,74.8632,42503.0
2015-09-30 11:30:00,92.98,93.02,92.82,92.84,35029.0,74.8632,74.8954,74.7343,74.7504,35029.0
2015-09-30 11:40:00,92.83,92.86,92.62,92.7,69378.0,74.7424,74.7665,74.5733,74.6377,69378.0
2015-09-30 11:50:00,92.68,92.75,92.61,92.7,155951.0,74.6216,74.678,74.5652,74.6377,155951.0
2015-09-30 12:00:00,92.7,92.75,92.5,92.52,84240.0,74.6377,74.678,74.4767,74.4928,84240.0
2015-09-30 12:10:00,92.5,92.54,92.43,92.48,23569.0,74.4767,74.5089,74.4203,74.4606,23569.0
2015-09-30 12:20:00,92.48,92.57,92.4,92.56,36298.0,74.4606,74.533,74.3962,74.525,36298.0
2015-09-30 12:30:00,92.52,92.6,92.51,92.52,27189.0,74.4928,74.5572,74.4847,74.4928,27189.0
2015-09-30 12:40:00,92.51,92.53,92.24,92.25,203055.0,74.4847,74.5008,74.2673,74.2754,203055.0
2015-09-30 12:50:00,92.27,92.35,92.25,92.35,27447.0,74.2915,74.3559,74.2754,74.3559,27447.0
2015-09-30 13:00:00,92.36,92.46,92.36,92.44,27508.0,74.364,74.4445,74.364,74.4284,27508.0
2015-09-30 13:10:00,92.42,92.59,92.41,92.59,30605.0,74.4123,74.5491,74.4042,74.5491,30605.0
2015-09-30 13:20:00,92.58,92.58,92.49,92.54,38209.0,74.5411,74.5411,74.4686,74.5089,38209.0
2015-09-30 13:30:00,92.54,92.57,92.46,92.55,31285.0,74.5089,74.533,74.4445,74.5169,31285.0
2015-09-30 13:40:00,92.53,92.74,92.53,92.68,266622.0,74.5008,74.6699,74.5008,74.6216,266622.0
2015-09-30 13:50:00,92.69,92.82,92.66,92.78,71321.0,74.6297,74.7343,74.6055,74.7021,71321.0
2015-09-30 14:00:00,92.78,92.8,92.68,92.69,36912.0,74.7021,74.7182,74.6216,74.6297,36912.0
2015-09-30 14:10:00,92.68,92.79,92.64,92.79,72332.0,74.6216,74.7102,74.5894,74.7102,72332.0
2015-09-30 14:20:00,92.79,92.85,92.77,92.85,61553.0,74.7102,74.7585,74.6941,74.7585,61553.0
2015-09-30 14:30:00,92.85,92.9,92.65,92.67,88649.0,74.7585,74.7987,74.5974,74.6136,88649.0
2015-09-30 14:40:00,92.67,92.85,92.65,92.84,37382.0,74.6136,74.7585,74.5974,74.7504,37382.0
2015-09-30 14:50:00,92.84,92.96,92.78,92.95,174774.0,74.7504,74.847,74.7021,74.839,174774.0
2015-09-30 15:00:00,92.95,93.02,92.79,92.87,102498.0,74.839,74.8954,74.7102,74.7746,102498.0
2015-09-30 15:10:00,92.87,92.94,92.81,92.92,83288.0,74.7746,74.8309,74.7263,74.8148,83288.0
2015-09-30 15:20:00,92.9,93.04,92.88,93.01,94899.0,74.7987,74.9115,74.7826,74.8873,94899.0
2015-09-30 15:30:00,93.03,93.22,93.0,93.15,76570.0,74.9034,75.0564,74.8793,75.0,76570.0
2015-09-30 15:40:00,93.14,93.32,93.12,93.26,101180.0,74.992,75.1369,74.9759,75.0886,101180.0
2015-09-30 15:50:00,93.26,93.35,93.23,93.26,158883.0,75.0886,75.1611,75.0644,75.0886,158883.0
2015-10-01 09:30:00,93.57,93.86,93.41,93.46,125363.0,75.3382,75.5717,75.2094,75.2496,125363.0
2015-10-01 09:40:00,93.44,93.52,93.37,93.49,17640.0,75.2335,75.2979,75.1772,75.2738,17640.0
2015-10-01 09:50:00,93.5,93.58,93.23,93.24,24044.0,75.2818,75.3462,75.0644,75.0725,24044.0
2015-10-01 10:00:00,93.19,93.3,92.94,93.29,115070.0,75.0322,75.1208,74.8309,75.1127,115070.0
2015-10-01 10:10:00,93.29,93.47,93.25,93.38,52476.0,75.1127,75.2577,75.0805,75.1852,52476.0
2015-10-01 10:20:00,93.38,93.56,93.33,93.47,13475.0,75.1852,75.3301,75.145,75.2577,13475.0
2015-10-01 10:30:00,93.48,93.51,93.23,93.36,93221.0,75.2657,75.2899,75.0644,75.1691,93221.0
2015-10-01 10:40:00,93.35,93.4,93.17,93.24,106377.0,75.1611,75.2013,75.0161,75.0725,106377.0
2015-10-01 10:50:00,93.23,93.27,92.95,92.98,109820.0,75.0644,75.0966,74.839,74.8632,109820.0
2015-10-01 11:00:00,92.94,93.01,92.87,92.97,16915.0,74.8309,74.8873,74.7746,74.8551,16915.0
2015-10-01 11:10:00,92.97,93.06,92.84,92.86,56893.0,74.8551,74.9276,74.7504,74.7665,56893.0
2015-10-01 11:20:00,92.87,93.08,92.82,92.99,23627.0,74.7746,74.9437,74.7343,74.8712,23627.0
2015-10-01 11:30:00,92.98,93.06,92.84,92.96,11569.0,74.8632,74.9276,74.7504,74.847,11569.0
2015-10-01 11:40:00,92.91,92.97,92.74,92.83,56660.0,74.8068,74.8551,74.6699,74.7424,56660.0
2015-10-01 11:50:00,92.87,92.87,92.51,92.56,62133.0,74.7746,74.7746,74.4847,74.525,62133.0
2015-10-01 12:00:00,92.57,92.57,92.34,92.4,24252.0,74.533,74.533,74.3479,74.3962,24252.0
2015-10-01 12:10:00,92.4,92.5,92.36,92.49,18939.0,74.3962,74.4767,74.364,74.4686,18939.0
2015-10-01 12:20:00,92.49,92.61,92.39,92.56,83854.0,74.4686,74.5652,74.3881,74.525,83854.0
2015-10-01 12:30:00,92.53,92.63,92.53,92.59,32028.0,74.5008,74.5813,74.5008,74.5491,32028.0
2015-10-01 12:40:00,92.59,92.6,92.48,92.48,38539.0,74.5491,74.5572,74.4606,74.4606,38539.0
2015-10-01 12:50:00,92.48,92.64,92.48,92.6,10667.0,74.4606,74.5894,74.4606,74.5572,10667.0
2015-10-01 13:00:00,92.58,92.58,92.45,92.49,9989.0,74.5411,74.5411,74.4364,74.4686,9989.0
2015-10-01 13:10:00,92.5,92.59,92.4,92.52,37891.0,74.4767,74.5491,74.3962,74.4928,37891.0
2015-10-01 13:20:00,92.52,92.55,92.4,92.46,17881.0,74.4928,74.5169,74.3962,74.4445,17881.0
2015-10-01 13:30:00,92.47,92.67,92.45,92.58,29421.0,74.4525,74.6136,74.4364,74.5411,29421.0
2015-10-01 13:40:00,92.57,92.7,92.53,92.7,9253.0,74.533,74.6377,74.5008,74.6377,9253.0
2015-10-01 13:50:00,92.69,92.87,92.64,92.84,31348.0,74.6297,74.7746,74.5894,74.7504,31348.0
2015-10-01 14:00:00,92.87,93.02,92.76,92.98,212606.0,74.7746,74.8954,74.686,74.8632,212606.0
2015-10-01 14:10:00,93.0,93.13,92.97,93.04,242876.0,74.8793,74.9839,74.8551,74.9115,242876.0
2015-10-01 14:20:00,93.05,93.07,92.88,92.97,70795.0,74.9195,74.9356,74.7826,74.8551,70795.0
2015-10-01 14:30:00,92.98,93.06,92.93,93.02,44314.0,74.8632,74.9276,74.8229,74.8954,44314.0
2015-10-01 14:40:00,93.03,93.07,92.92,92.94,78698.0,74.9034,74.9356,74.8148,74.8309,78698.0
2015-10-01 14:50:00,92.94,93.23,92.93,93.19,28825.0,74.8309,75.0644,74.8229,75.0322,28825.0
2015-10-01 15:00:00,93.18,93.29,93.09,93.14,81687.0,75.0242,75.1127,74.9517,74.992,81687.0
2015-10-01 15:10:00,93.13,93.29,93.12,93.21,79141.0,74.9839,75.1127,74.9759,75.0483,79141.0
2015-10-01 15:20:00,93.21,93.23,93.07,93.12,63383.0,75.0483,75.0644,74.9356,74.9759,63383.0
2015-10-01 15:30:00,93.09,93.14,92.91,92.93,119394.0,74.9517,74.992,74.8068,74.8229,119394.0
2015-10-01 15:40:00,92.93,93.19,92.92,93.19,52279.0,74.8229,75.0322,74.8148,75.0322,52279.0
2015-10-01 15:50:00,93.19,93.38,93.18,93.31,128704.0,75.0322,75.1852,75.0242,75.1289,128704.0
2015-10-02 09:30:00,92.32,92.35,91.94,92.15,47922.0,74.3317,74.3559,74.0258,74.1949,47922.0
2015-10-02 09:40:00,92.13,92.38,92.09,92.16,145220.0,74.1788,74.3801,74.1466,74.2029,145220.0
2015-10-02 09:50:00,92.16,92.28,91.95,92.28,89946.0,74.2029,74.2995,74.0338,74.2995,89946.0
2015-10-02 10:00:00,92.25,92.3,91.99,92.11,118451.0,74.2754,74.3156,74.066,74.1627,118451.0
2015-10-02 10:10:00,92.14,92.45,92.07,92.28,61556.0,74.1868,74.4364,74.1305,74.2995,61556.0
2015-10-02 10:20:00,92.3,92.4,92.17,92.18,101571.0,74.3156,74.3962,74.211,74.219,101571.0
2015-10-02 10:30:00,92.16,92.36,92.12,92.36,217863.0,74.2029,74.364,74.1707,74.364,217863.0
2015-10-02 10:40:00,92.34,92.56,92.34,92.55,72101.0,74.3479,74.525,74.3479,74.5169,72101.0
2015-10-02 10:50:00,92.58,92.66,92.43,92.66,19840.0,74.5411,74.6055,74.4203,74.6055,19840.0
2015-10-02 11:00:00,92.66,92.86,92.61,92.81,76978.0,74.6055,74.7665,74.5652,74.7263,76978.0
2015-10-02 11:10:00,92.82,92.82,92.62,92.66,30477.0,74.7343,74.7343,74.5733,74.6055,30477.0
2015-10-02 11:20:00,92.67,92.77,92.56,92.75,27113.0,74.6136,74.6941,74.525,74.678,27113.0
2015-10-02 11:30:00,92.76,93.01,92.74,92.78,62128.0,74.686,74.8873,74.6699,74.7021,62128.0
2015-10-02 11:40:00,92.77,92.8,92.67,92.73,20749.0,74.6941,74.7182,74.6136,74.6619,20749.0
2015-10-02 11:50:00,92.71,92.86,92.66,92.81,32541.0,74.6458,74.7665,74.6055,74.7263,32541.0
2015-10-02 12:00:00,92.82,92.98,92.8,92.97,94313.0,74.7343,74.8632,74.7182,74.8551,94313.0
2015-10-02 12:10:00,93.02,93.21,93.01,93.19,67094.0,74.8954,75.0483,74.8873,75.0322,67094.0
2015-10-02 12:20:00,93.16,93.26,93.13,93.17,47166.0,75.0081,75.0886,74.9839,75.0161,47166.0
2015-10-02 12:30:00,93.2,93.43,93.17,93.17,240100.0,75.0403,75.2255,75.0161,75.0161,240100.0
2015-10-02 12:40:00,93.16,93.43,93.14,93.4,27848.0,75.0081,75.2255,74.992,75.2013,27848.0
2015-10-02 12:50:00,93.39,93.61,93.34,93.56,72079.0,75.1933,75.3704,75.153,75.3301,72079.0
2015-10-02 13:00:00,93.54,93.73,93.51,93.69,41199.0,75.314,75.467,75.2899,75.4348,41199.0
2015-10-02 13:10:00,93.7,93.91,93.7,93.79,98673.0,75.4429,75.6119,75.4429,75.5153,98673.0
2015-10-02 13:20:00,93.77,93.78,93.64,93.67,37512.0,75.4992,75.5073,75.3946,75.4187,37512.0
2015-10-02 13:30:00,93.68,93.76,93.54,93.55,65557.0,75.4268,75.4912,75.314,75.3221,65557.0
2015-10-02 13:40:00,93.56,93.78,93.48,93.73,52452.0,75.3301,75.5073,75.2657,75.467,52452.0
2015-10-02 13:50:00,93.74,93.77,93.6,93.62,32891.0,75.4751,75.4992,75.3623,75.3784,32891.0
2015-10-02 14:00:00,93.64,93.84,93.62,93.83,39894.0,75.3946,75.5556,75.3784,75.5475,39894.0
2015-10-02 14:10:00,93.84,93.84,93.66,93.7,28140.0,75.5556,75.5556,75.4107,75.4429,28140.0
2015-10-02 14:20:00,93.68,93.9,93.63,93.85,31004.0,75.4268,75.6039,75.3865,75.5636,31004.0
2015-10-02 14:30:00,93.85,93.94,93.81,93.88,33552.0,75.5636,75.6361,75.5314,75.5878,33552.0
2015-10-02 14:40:00,93.9,93.92,93.76,93.77,46608.0,75.6039,75.62,75.4912,75.4992,46608.0
2015-10-02 14:50:00,93.77,93.83,93.69,93.71,40051.0,75.4992,75.5475,75.4348,75.4509,40051.0
2015-10-02 15:00:00,93.71,93.97,93.68,93.97,81996.0,75.4509,75.6603,75.4268,75.6603,81996.0
2015-10-02 15:10:00,93.96,94.25,93.94,94.25,73789.0,75.6522,75.8857,75.6361,75.8857,73789.0
2015-10-02 15:20:00,94.23,94.39,94.21,94.39,58163.0,75.8696,75.9984,75.8535,75.9984,58163.0
2015-10-02 15:30:00,94.39,94.53,94.37,94.44,67395.0,75.9984,76.1111,75.9823,76.0387,67395.0
2015-10-02 15:40:00,94.45,94.55,94.42,94.55,246113.0,76.0467,76.1272,76.0226,76.1272,246113.0
2015-10-02 15:50:00,94.55,94.73,94.48,94.73,94364.0,76.1272,76.2722,76.0709,76.2722,94364.0
2015-10-05 09:30:00,95.52,95.99,95.41,95.98,50383.0,76.9082,77.2867,76.8197,77.2786,50383.0
2015-10-05 09:40:00,96.02,96.06,95.97,96.05,13064.0,77.3108,77.343,77.2706,77.335,13064.0
2015-10-05 09:50:00,96.11,96.16,96.03,96.11,9656.0,77.3833,77.4235,77.3189,77.3833,9656.0
2015-10-05 10:00:00,96.14,96.15,95.98,96.12,74346.0,77.4074,77.4155,77.2786,77.3913,74346.0
2015-10-05 10:10:00,96.13,96.26,96.12,96.2,53311.0,77.3994,77.5041,77.3913,77.4557,53311.0
2015-10-05 10:20:00,96.19,96.26,96.17,96.17,30964.0,77.4477,77.5041,77.4316,77.4316,30964.0
2015-10-05 10:30:00,96.18,96.2,96.11,96.12,40536.0,77.4396,77.4557,77.3833,77.3913,40536.0
2015-10-05 10:40:00,96.11,96.12,95.89,95.97,36061.0,77.3833,77.3913,77.2061,77.2706,36061.0
2015-10-05 10:50:00,95.97,96.1,95.92,96.07,41366.0,77.2706,77.3752,77.2303,77.3511,41366.0
2015-10-05 11:00:00,96.08,96.25,96.06,96.22,43072.0,77.3591,77.496,77.343,77.4718,43072.0
2015-10-05 11:10:00,96.21,96.25,96.15,96.15,97219.0,77.4638,77.496,77.4155,77.4155,97219.0
2015-10-05 11:20:00,96.14,96.31,96.14,96.24,17523.0,77.4074,77.5443,77.4074,77.488,17523.0
2015-10-05 11:30:00,96.24,96.31,96.19,96.19,49379.0,77.488,77.5443,77.4477,77.4477,49379.0
2015-10-05 11:40:00,96.18,96.23,96.16,96.23,35972.0,77.4396,77.4799,77.4235,77.4799,35972.0
2015-10-05 11:50:00,96.24,96.31,96.18,96.31,28365.0,77.488,77.5443,77.4396,77.5443,28365.0
2015-10-05 12:00:00,96.31,96.39,96.28,96.34,40975.0,77.5443,77.6087,77.5202,77.5685,40975.0
2015-10-05 12:10:00,96.35,96.45,96.29,96.4,34557.0,77.5765,77.657,77.5282,77.6168,34557.0
2015-10-05 12:20:00,96.4,96.41,96.3,96.38,27510.0,77.6168,77.6248,77.5363,77.6007,27510.0
2015-10-05 12:30:00,96.38,96.44,96.37,96.44,14097.0,77.6007,77.649,77.5926,77.649,14097.0
2015-10-05 12:40:00,96.43,96.5,96.41,96.49,29516.0,77.6409,77.6973,77.6248,77.6892,29516.0
2015-10-05 12:50:00,96.49,96.5,96.35,96.39,24225.0,77.6892,77.6973,77.5765,77.6087,24225.0
2015-10-05 13:00:00,96.39,96.45,96.32,96.43,33169.0,77.6087,77.657,77.5524,77.6409,33169.0
2015-10-05 13:10:00,96.41,96.54,96.41,96.53,67779.0,77.6248,77.7295,77.6248,77.7214,67779.0
2015-10-05 13:20:00,96.54,96.59,96.51,96.54,38591.0,77.7295,77.7698,77.7053,77.7295,38591.0
2015-10-05 13:30:00,96.54,96.54,96.45,96.5,160853.0,77.7295,77.7295,77.657,77.6973,160853.0
2015-10-05 13:40:00,96.5,96.57,96.43,96.57,33596.0,77.6973,77.7537,77.6409,77.7537,33596.0
2015-10-05 13:50:00,96.58,96.58,96.5,96.56,24894.0,77.7617,77.7617,77.6973,77.7456,24894.0
2015-10-05 14:00:00,96.56,96.58,96.47,96.54,41464.0,77.7456,77.7617,77.6731,77.7295,41464.0
2015-10-05 14:10:00,96.54,96.65,96.53,96.64,58286.0,77.7295,77.8181,77.7214,77.81,58286.0
2015-10-05 14:20:00,96.64,96.74,96.63,96.72,46517.0,77.81,77.8905,77.802,77.8744,46517.0
2015-10-05 14:30:00,96.72,96.84,96.72,96.76,41959.0,77.8744,77.971,77.8744,77.9066,41959.0
2015-10-05 14:40:00,96.77,96.85,96.71,96.72,278440.0,77.9147,77.9791,77.8664,77.8744,278440.0
2015-10-05 14:50:00,96.74,96.78,96.71,96.76,30537.0,77.8905,77.9227,77.8664,77.9066,30537.0
2015-10-05 15:00:00,96.75,96.84,96.71,96.83,61050.0,77.8986,77.971,77.8664,77.963,61050.0
2015-10-05 15:10:00,96.82,96.83,96.66,96.66,42879.0,77.9549,77.963,77.8261,77.8261,42879.0
2015-10-05 15:20:00,96.66,96.76,96.65,96.75,78120.0,77.8261,77.9066,77.8181,77.8986,78120.0
2015-10-05 15:30:00,96.74,96.88,96.71,96.73,90462.0,77.8905,78.0032,77.8664,77.8825,90462.0
2015-10-05 15:40:00,96.72,96.77,96.68,96.77,108588.0,77.8744,77.9147,77.8422,77.9147,108588.0
2015-10-05 15:50:00,96.77,96.8,96.69,96.73,342868.0,77.9147,77.9388,77.8503,77.8825,342868.0
2015-10-06 09:30:00,96.78,96.82,96.54,96.78,65244.0,77.9227,77.9549,77.7295,77.9227,65244.0
2015-10-06 09:40:00,96.79,96.97,96.78,96.92,46114.0,77.9308,78.0757,77.9227,78.0355,46114.0
2015-10-06 09:50:00,96.92,97.11,96.91,97.08,46998.0,78.0355,78.1884,78.0274,78.1643,46998.0
2015-10-06 10:00:00,97.09,97.09,96.86,96.96,96846.0,78.1723,78.1723,77.9871,78.0677,96846.0
2015-10-06 10:10:00,96.94,97.03,96.7,96.71,72376.0,78.0516,78.124,77.8583,77.8664,72376.0
2015-10-06 10:20:00,96.71,96.76,96.61,96.62,820763.0,77.8664,77.9066,77.7859,77.7939,820763.0
2015-10-06 10:30:00,96.64,96.79,96.58,96.77,74743.0,77.81,77.9308,77.7617,77.9147,74743.0
2015-10-06 10:40:00,96.76,96.96,96.76,96.84,196036.0,77.9066,78.0677,77.9066,77.971,196036.0
2015-10-06 10:50:00,96.83,96.86,96.71,96.77,758685.0,77.963,77.9871,77.8664,77.9147,758685.0
2015-10-06 11:00:00,96.77,96.97,96.76,96.96,80340.0,77.9147,78.0757,77.9066,78.0677,80340.0
2015-10-06 11:10:00,96.95,97.13,96.89,97.12,24123.0,78.0596,78.2045,78.0113,78.1965,24123.0
2015-10-06 11:20:00,97.12,97.16,97.06,97.12,25451.0,78.1965,78.2287,78.1482,78.1965,25451.0
2015-10-06 11:30:00,97.14,97.17,96.76,96.78,29755.0,78.2126,78.2367,77.9066,77.9227,29755.0
2015-10-06 11:40:00,96.72,96.83,96.65,96.74,415968.0,77.8744,77.963,77.8181,77.8905,415968.0
2015-10-06 11:50:00,96.77,96.82,96.6,96.69,311086.0,77.9147,77.9549,77.7778,77.8503,311086.0
2015-10-06 12:00:00,96.69,96.81,96.68,96.74,74501.0,77.8503,77.9469,77.8422,77.8905,74501.0
2015-10-06 12:10:00,96.73,96.77,96.62,96.63,72961.0,77.8825,77.9147,77.7939,77.802,72961.0
2015-10-06 12:20:00,96.64,96.8,96.63,96.67,105021.0,77.81,77.9388,77.802,77.8342,105021.0
2015-10-06 12:30:00,96.67,96.68,96.47,96.55,44068.0,77.8342,77.8422,77.6731,77.7375,44068.0
2015-10-06 12:40:00,96.55,96.66,96.49,96.62,300101.0,77.7375,77.8261,77.6892,77.7939,300101.0
2015-10-06 12:50:00,96.62,96.7,96.62,96.7,16267.0,77.7939,77.8583,77.7939,77.8583,16267.0
2015-10-06 13:00:00,96.69,96.76,96.67,96.73,27291.0,77.8503,77.9066,77.8342,77.8825,27291.0
2015-10-06 13:10:00,96.73,96.88,96.71,96.84,130186.0,77.8825,78.0032,77.8664,77.971,130186.0
2015-10-06 13:20:00,96.86,96.92,96.81,96.82,18742.0,77.9871,78.0355,77.9469,77.9549,18742.0
2015-10-06 13:30:00,96.81,96.82,96.69,96.7,22372.0,77.9469,77.9549,77.8503,77.8583,22372.0
2015-10-06 13:40:00,96.68,96.7,96.57,96.7,87754.0,77.8422,77.8583,77.7537,77.8583,87754.0
2015-10-06 13:50:00,96.7,96.72,96.63,96.71,293013.0,77.8583,77.8744,77.802,77.8664,293013.0
2015-10-06 14:00:00,96.68,96.75,96.64,96.64,32851.0,77.8422,77.8986,77.81,77.81,32851.0
2015-10-06 14:10:00,96.68,96.96,96.66,96.93,32176.0,77.8422,78.0677,77.8261,78.0435,32176.0
2015-10-06 14:20:00,96.94,96.97,96.85,96.96,53829.0,78.0516,78.0757,77.9791,78.0677,53829.0
2015-10-06 14:30:00,96.93,97.01,96.86,96.96,53596.0,78.0435,78.1079,77.9871,78.0677,53596.0
2015-10-06 14:40:00,96.95,96.96,96.81,96.94,40640.0,78.0596,78.0677,77.9469,78.0516,40640.0
2015-10-06 14:50:00,96.94,96.98,96.72,96.81,50727.0,78.0516,78.0838,77.8744,77.9469,50727.0
2015-10-06 15:00:00,96.77,96.96,96.76,96.9,49181.0,77.9147,78.0677,77.9066,78.0194,49181.0
2015-10-06 15:10:00,96.91,96.91,96.73,96.87,58367.0,78.0274,78.0274,77.8825,77.9952,58367.0
2015-10-06 15:20:00,96.84,96.92,96.78,96.9,103333.0,77.971,78.0355,77.9227,78.0194,103333.0
2015-10-06 15:30:00,96.9,96.99,96.83,96.87,74344.0,78.0194,78.0918,77.963,77.9952,74344.0
2015-10-06 15:40:00,96.87,96.88,96.8,96.86,63683.0,77.9952,78.0032,77.9388,77.9871,63683.0
2015-10-06 15:50:00,96.85,96.87,96.73,96.79,461027.0,77.9791,77.9952,77.8825,77.9308,461027.0
2015-10-07 09:30:00,97.35,97.9,97.35,97.86,85039.0,78.3817,78.8245,78.3817,78.7923,85039.0
2015-10-07 09:40:00,97.86,97.89,97.73,97.83,47895.0,78.7923,78.8165,78.6876,78.7681,47895.0
2015-10-07 09:50:00,97.86,97.87,97.71,97.82,20645.0,78.7923,78.8004,78.6715,78.7601,20645.0
2015-10-07 10:00:00,97.82,97.96,97.77,97.85,24663.0,78.7601,78.8728,78.7198,78.7842,24663.0
2015-10-07 10:10:00,97.87,98.01,97.84,97.96,29328.0,78.8004,78.9131,78.7762,78.8728,29328.0
2015-10-07 10:20:00,97.96,97.97,97.87,97.96,15941.0,78.8728,78.8809,78.8004,78.8728,15941.0
2015-10-07 10:30:00,97.93,97.93,97.64,97.66,37470.0,78.8487,78.8487,78.6152,78.6313,37470.0
2015-10-07 10:40:00,97.63,97.63,97.38,97.39,30130.0,78.6071,78.6071,78.4058,78.4139,30130.0
2015-10-07 10:50:00,97.4,97.55,97.31,97.48,380664.0,78.4219,78.5427,78.3495,78.4863,380664.0
2015-10-07 11:00:00,97.48,97.48,97.04,97.17,67069.0,78.4863,78.4863,78.1321,78.2367,67069.0
2015-10-07 11:10:00,97.18,97.18,96.93,97.06,352475.0,78.2448,78.2448,78.0435,78.1482,352475.0
2015-10-07 11:20:00,97.05,97.06,96.75,96.81,32177.0,78.1401,78.1482,77.8986,77.9469,32177.0
2015-10-07 11:30:00,96.81,97.07,96.78,97.03,25683.0,77.9469,78.1562,77.9227,78.124,25683.0
2015-10-07 11:40:00,97.01,97.01,96.82,96.92,16943.0,78.1079,78.1079,77.9549,78.0355,16943.0
2015-10-07 11:50:00,96.91,97.27,96.91,97.22,70709.0,78.0274,78.3173,78.0274,78.277,70709.0
2015-10-07 12:00:00,97.22,97.28,97.14,97.15,44036.0,78.277,78.3253,78.2126,78.2206,44036.0
2015-10-07 12:10:00,97.15,97.29,97.15,97.26,29512.0,78.2206,78.3334,78.2206,78.3092,29512.0
2015-10-07 12:20:00,97.26,97.26,96.9,96.96,30875.0,78.3092,78.3092,78.0194,78.0677,30875.0
2015-10-07 12:30:00,96.96,97.09,96.95,97.02,27468.0,78.0677,78.1723,78.0596,78.116,27468.0
2015-10-07 12:40:00,97.01,97.26,96.94,97.22,50257.0,78.1079,78.3092,78.0516,78.277,50257.0
2015-10-07 12:50:00,97.25,97.25,97.06,97.09,22908.0,78.3012,78.3012,78.1482,78.1723,22908.0
2015-10-07 13:00:00,97.09,97.26,97.05,97.26,35109.0,78.1723,78.3092,78.1401,78.3092,35109.0
2015-10-07 13:10:00,97.29,97.39,97.29,97.33,43711.0,78.3334,78.4139,78.3334,78.3656,43711.0
2015-10-07 13:20:00,97.31,97.39,97.3,97.36,19953.0,78.3495,78.4139,78.3414,78.3897,19953.0
2015-10-07 13:30:00,97.37,97.56,97.37,97.51,26052.0,78.3978,78.5508,78.3978,78.5105,26052.0
2015-10-07 13:40:00,97.48,97.64,97.47,97.61,40235.0,78.4863,78.6152,78.4783,78.591,40235.0
2015-10-07 13:50:00,97.57,97.67,97.5,97.58,23448.0,78.5588,78.6393,78.5024,78.5669,23448.0
2015-10-07 14:00:00,97.6,97.76,97.57,97.66,51100.0,78.583,78.7118,78.5588,78.6313,51100.0
2015-10-07 14:10:00,97.65,97.65,97.52,97.55,23262.0,78.6232,78.6232,78.5185,78.5427,23262.0
2015-10-07 14:20:00,97.56,97.57,97.37,97.45,32689.0,78.5508,78.5588,78.3978,78.4622,32689.0
2015-10-07 14:30:00,97.46,97.56,97.29,97.39,72456.0,78.4702,78.5508,78.3334,78.4139,72456.0
2015-10-07 14:40:00,97.4,97.48,97.27,97.29,36734.0,78.4219,78.4863,78.3173,78.3334,36734.0
2015-10-07 14:50:00,97.3,97.38,97.23,97.31,28295.0,78.3414,78.4058,78.2851,78.3495,28295.0
2015-10-07 15:00:00,97.28,97.4,97.27,97.27,232711.0,78.3253,78.4219,78.3173,78.3173,232711.0
2015-10-07 15:10:00,97.28,97.55,97.28,97.49,57657.0,78.3253,78.5427,78.3253,78.4944,57657.0
2015-10-07 15:20:00,97.49,97.49,97.33,97.36,30376.0,78.4944,78.4944,78.3656,78.3897,30376.0
2015-10-07 15:30:00,97.36,97.52,97.36,97.51,49379.0,78.3897,78.5185,78.3897,78.5105,49379.0
2015-10-07 15:40:00,97.51,97.6,97.43,97.48,85772.0,78.5105,78.583,78.4461,78.4863,85772.0
2015-10-07 15:50:00,97.47,97.73,97.47,97.73,58003.0,78.4783,78.6876,78.4783,78.6876,58003.0
2015-10-08 09:30:00,97.55,97.7,97.48,97.53,36385.0,78.5427,78.6635,78.4863,78.5266,36385.0
2015-10-08 09:40:00,97.54,97.58,97.46,97.57,24981.0,78.5346,78.5669,78.4702,78.5588,24981.0
2015-10-08 09:50:00,97.56,97.66,97.49,97.57,124074.0,78.5508,78.6313,78.4944,78.5588,124074.0
2015-10-08 10:00:00,97.57,97.7,97.55,97.65,279739.0,78.5588,78.6635,78.5427,78.6232,279739.0
2015-10-08 10:10:00,97.69,97.69,97.56,97.57,21829.0,78.6554,78.6554,78.5508,78.5588,21829.0
2015-10-08 10:20:00,97.54,97.58,97.46,97.47,39627.0,78.5346,78.5669,78.4702,78.4783,39627.0
2015-10-08 10:30:00,97.47,97.64,97.46,97.64,41448.0,78.4783,78.6152,78.4702,78.6152,41448.0
2015-10-08 10:40:00,97.66,97.69,97.57,97.59,19969.0,78.6313,78.6554,78.5588,78.5749,19969.0
2015-10-08 10:50:00,97.6,97.7,97.57,97.7,15300.0,78.583,78.6635,78.5588,78.6635,15300.0
2015-10-08 11:00:00,97.7,97.76,97.6,97.64,23588.0,78.6635,78.7118,78.583,78.6152,23588.0
2015-10-08 11:10:00,97.63,97.69,97.57,97.65,38786.0,78.6071,78.6554,78.5588,78.6232,38786.0
2015-10-08 11:20:00,97.65,97.86,97.64,97.84,54753.0,78.6232,78.7923,78.6152,78.7762,54753.0
2015-10-08 11:30:00,97.85,97.93,97.84,97.84,37029.0,78.7842,78.8487,78.7762,78.7762,37029.0
2015-10-08 11:40:00,97.84,97.87,97.81,97.83,8292.0,78.7762,78.8004,78.752,78.7681,8292.0
2015-10-08 11:50:00,97.83,97.94,97.83,97.94,26637.0,78.7681,78.8567,78.7681,78.8567,26637.0
2015-10-08 12:00:00,97.91,98.05,97.91,97.98,39524.0,78.8326,78.9453,78.8326,78.8889,39524.0
2015-10-08 12:10:00,97.97,98.1,97.97,98.04,35489.0,78.8809,78.9855,78.8809,78.9372,35489.0
2015-10-08 12:20:00,98.05,98.08,97.92,97.94,26845.0,78.9453,78.9694,78.8406,78.8567,26845.0
2015-10-08 12:30:00,97.93,98.05,97.93,98.03,29279.0,78.8487,78.9453,78.8487,78.9292,29279.0
2015-10-08 12:40:00,98.07,98.09,97.79,97.79,37135.0,78.9614,78.9775,78.7359,78.7359,37135.0
2015-10-08 12:50:00,97.76,97.88,97.74,97.88,14109.0,78.7118,78.8084,78.6957,78.8084,14109.0
2015-10-08 13:00:00,97.85,97.92,97.8,97.86,16665.0,78.7842,78.8406,78.744,78.7923,16665.0
2015-10-08 13:10:00,97.86,97.95,97.81,97.94,25993.0,78.7923,78.8648,78.752,78.8567,25993.0
2015-10-08 13:20:00,97.94,98.04,97.94,98.0,48636.0,78.8567,78.9372,78.8567,78.905,48636.0
2015-10-08 13:30:00,98.0,98.08,98.0,98.06,33166.0,78.905,78.9694,78.905,78.9533,33166.0
2015-10-08 13:40:00,98.06,98.09,98.03,98.06,67808.0,78.9533,78.9775,78.9292,78.9533,67808.0
2015-10-08 13:50:00,98.06,98.13,98.01,98.09,32834.0,78.9533,79.0097,78.9131,78.9775,32834.0
2015-10-08 14:00:00,98.09,98.37,97.96,98.09,156770.0,78.9775,79.2029,78.8728,78.9775,156770.0
2015-10-08 14:10:00,98.09,98.32,98.08,98.21,70704.0,78.9775,79.1627,78.9694,79.0741,70704.0
2015-10-08 14:20:00,98.18,98.27,98.11,98.26,29925.0,79.0499,79.1224,78.9936,79.1144,29925.0
2015-10-08 14:30:00,98.25,98.49,98.25,98.49,49184.0,79.1063,79.2995,79.1063,79.2995,49184.0
2015-10-08 14:40:00,98.5,98.58,98.45,98.49,25987.0,79.3076,79.372,79.2673,79.2995,25987.0
2015-10-08 14:50:00,98.49,98.68,98.44,98.62,57406.0,79.2995,79.4525,79.2593,79.4042,57406.0
2015-10-08 15:00:00,98.61,98.79,98.61,98.77,46462.0,79.3962,79.5411,79.3962,79.525,46462.0
2015-10-08 15:10:00,98.78,98.96,98.78,98.87,92506.0,79.533,79.678,79.533,79.6055,92506.0
2015-10-08 15:20:00,98.87,98.94,98.71,98.76,89899.0,79.6055,79.6619,79.4767,79.5169,89899.0
2015-10-08 15:30:00,98.78,98.83,98.58,98.6,113494.0,79.533,79.5733,79.372,79.3881,113494.0
2015-10-08 15:40:00,98.61,98.82,98.61,98.76,56098.0,79.3962,79.5652,79.3962,79.5169,56098.0
2015-10-08 15:50:00,98.75,98.83,98.72,98.79,201246.0,79.5089,79.5733,79.4847,79.5411,201246.0
2015-10-09 09:30:00,98.93,99.05,98.84,99.04,58294.0,79.6538,79.7504,79.5813,79.7424,58294.0
2015-10-09 09:40:00,99.01,99.07,98.9,99.0,48151.0,79.7182,79.7665,79.6297,79.7102,48151.0
2015-10-09 09:50:00,98.97,99.04,98.85,98.95,38263.0,79.686,79.7424,79.5894,79.6699,38263.0
2015-10-09 10:00:00,98.91,98.95,98.6,98.6,37394.0,79.6377,79.6699,79.3881,79.3881,37394.0
2015-10-09 10:10:00,98.6,98.66,98.5,98.64,51528.0,79.3881,79.4364,79.3076,79.4203,51528.0
2015-10-09 10:20:00,98.65,98.69,98.51,98.62,69461.0,79.4284,79.4606,79.3156,79.4042,69461.0
2015-10-09 10:30:00,98.59,98.77,98.59,98.69,49379.0,79.3801,79.525,79.3801,79.4606,49379.0
2015-10-09 10:40:00,98.7,98.79,98.66,98.67,124816.0,79.4686,79.5411,79.4364,79.4445,124816.0
2015-10-09 10:50:00,98.67,98.82,98.61,98.81,61578.0,79.4445,79.5652,79.3962,79.5572,61578.0
2015-10-09 11:00:00,98.8,98.86,98.7,98.7,25957.0,79.5491,79.5975,79.4686,79.4686,25957.0
2015-10-09 11:10:00,98.7,98.74,98.62,98.66,57647.0,79.4686,79.5008,79.4042,79.4364,57647.0
2015-10-09 11:20:00,98.65,98.74,98.58,98.74,71688.0,79.4284,79.5008,79.372,79.5008,71688.0
2015-10-09 11:30:00,98.74,98.74,98.57,98.64,17080.0,79.5008,79.5008,79.364,79.4203,17080.0
2015-10-09 11:40:00,98.62,98.62,98.52,98.52,101583.0,79.4042,79.4042,79.3237,79.3237,101583.0
2015-10-09 11:50:00,98.52,98.57,98.46,98.53,22142.0,79.3237,79.364,79.2754,79.3318,22142.0
2015-10-09 12:00:00,98.55,98.62,98.46,98.48,33527.0,79.3479,79.4042,79.2754,79.2915,33527.0
2015-10-09 12:10:00,98.45,98.49,98.34,98.37,27834.0,79.2673,79.2995,79.1788,79.2029,27834.0
2015-10-09 12:20:00,98.36,98.43,98.34,98.43,23454.0,79.1949,79.2512,79.1788,79.2512,23454.0
2015-10-09 12:30:00,98.41,98.42,98.28,98.36,15002.0,79.2351,79.2432,79.1305,79.1949,15002.0
2015-10-09 12:40:00,98.37,98.38,98.3,98.38,7732.0,79.2029,79.211,79.1466,79.211,7732.0
2015-10-09 12:50:00,98.38,98.43,98.37,98.39,8255.0,79.211,79.2512,79.2029,79.219,8255.0
2015-10-09 13:00:00,98.39,98.47,98.34,98.34,35246.0,79.219,79.2834,79.1788,79.1788,35246.0
2015-10-09 13:10:00,98.33,98.33,98.23,98.29,19163.0,79.1707,79.1707,79.0902,79.1385,19163.0
2015-10-09 13:20:00,98.3,98.38,98.29,98.32,12448.0,79.1466,79.211,79.1385,79.1627,12448.0
2015-10-09 13:30:00,98.3,98.32,98.19,98.31,32257.0,79.1466,79.1627,79.058,79.1546,32257.0
2015-10-09 13:40:00,98.29,98.43,98.26,98.38,16479.0,79.1385,79.2512,79.1144,79.211,16479.0
2015-10-09 13:50:00,98.39,98.4,98.32,98.33,99603.0,79.219,79.2271,79.1627,79.1707,99603.0
2015-10-09 14:00:00,98.34,98.38,98.28,98.31,24584.0,79.1788,79.211,79.1305,79.1546,24584.0
2015-10-09 14:10:00,98.31,98.36,98.24,98.26,50934.0,79.1546,79.1949,79.0983,79.1144,50934.0
2015-10-09 14:20:00,98.26,98.38,98.21,98.38,29109.0,79.1144,79.211,79.0741,79.211,29109.0
2015-10-09 14:30:00,98.38,98.39,98.28,98.38,103698.0,79.211,79.219,79.1305,79.211,103698.0
2015-10-09 14:40:00,98.38,98.42,98.32,98.37,53440.0,79.211,79.2432,79.1627,79.2029,53440.0
2015-10-09 14:50:00,98.39,98.44,98.37,98.42,27081.0,79.219,79.2593,79.2029,79.2432,27081.0
2015-10-09 15:00:00,98.42,98.43,98.34,98.42,41271.0,79.2432,79.2512,79.1788,79.2432,41271.0
2015-10-09 15:10:00,98.43,98.43,98.31,98.34,25143.0,79.2512,79.2512,79.1546,79.1788,25143.0
2015-10-09 15:20:00,98.34,98.42,98.33,98.41,16821.0,79.1788,79.2432,79.1707,79.2351,16821.0
2015-10-09 15:30:00,98.4,98.58,98.4,98.49,41043.0,79.2271,79.372,79.2271,79.2995,41043.0
2015-10-09 15:40:00,98.5,98.59,98.47,98.55,50662.0,79.3076,79.3801,79.2834,79.3479,50662.0
2015-10-09 15:50:00,98.55,98.6,98.5,98.52,151400.0,79.3479,79.3881,79.3076,79.3237,151400.0
2015-10-12 09:30:00,98.47,98.67,98.28,98.34,38254.0,79.2834,79.4445,79.1305,79.1788,38254.0
2015-10-12 09:40:00,98.37,98.44,98.33,98.35,116343.0,79.2029,79.2593,79.1707,79.1868,116343.0
2015-10-12 09:50:00,98.36,98.38,98.26,98.3,19832.0,79.1949,79.211,79.1144,79.1466,19832.0
2015-10-12 10:00:00,98.32,98.42,98.25,98.38,20617.0,79.1627,79.2432,79.1063,79.211,20617.0
2015-10-12 10:10:00,98.39,98.44,98.26,98.27,27463.0,79.219,79.2593,79.1144,79.1224,27463.0
2015-10-12 10:20:00,98.26,98.27,98.13,98.23,17768.0,79.1144,79.1224,79.0097,79.0902,17768.0
2015-10-12 10:30:00,98.24,98.35,98.2,98.3,19060.0,79.0983,79.1868,79.0661,79.1466,19060.0
2015-10-12 10:40:00,98.31,98.32,98.2,98.31,55408.0,79.1546,79.1627,79.0661,79.1546,55408.0
2015-10-12 10:50:00,98.31,98.38,98.17,98.17,40703.0,79.1546,79.211,79.0419,79.0419,40703.0
2015-10-12 11:00:00,98.17,98.35,98.16,98.34,46284.0,79.0419,79.1868,79.0338,79.1788,46284.0
2015-10-12 11:10:00,98.35,98.35,98.24,98.27,13061.0,79.1868,79.1868,79.0983,79.1224,13061.0
2015-10-12 11:20:00,98.31,98.34,98.25,98.32,9775.0,79.1546,79.1788,79.1063,79.1627,9775.0
2015-10-12 11:30:00,98.33,98.37,98.31,98.33,7414.0,79.1707,79.2029,79.1546,79.1707,7414.0
2015-10-12 11:40:00,98.31,98.48,98.27,98.39,19184.0,79.1546,79.2915,79.1224,79.219,19184.0
2015-10-12 11:50:00,98.4,98.4,98.31,98.34,12657.0,79.2271,79.2271,79.1546,79.1788,12657.0
2015-10-12 12:00:00,98.33,98.35,98.3,98.35,9324.0,79.1707,79.1868,79.1466,79.1868,9324.0
2015-10-12 12:10:00,98.36,98.41,98.3,98.3,9548.0,79.1949,79.2351,79.1466,79.1466,9548.0
2015-10-12 12:20:00,98.28,98.34,98.26,98.34,8035.0,79.1305,79.1788,79.1144,79.1788,8035.0
2015-10-12 12:30:00,98.32,98.34,98.27,98.28,16007.0,79.1627,79.1788,79.1224,79.1305,16007.0
2015-10-12 12:40:00,98.28,98.28,98.22,98.23,10475.0,79.1305,79.1305,79.0822,79.0902,10475.0
2015-10-12 12:50:00,98.24,98.3,98.24,98.29,31459.0,79.0983,79.1466,79.0983,79.1385,31459.0
2015-10-12 13:00:00,98.3,98.3,98.16,98.18,106807.0,79.1466,79.1466,79.0338,79.0499,106807.0
2015-10-12 13:10:00,98.19,98.24,98.18,98.23,14495.0,79.058,79.0983,79.0499,79.0902,14495.0
2015-10-12 13:20:00,98.24,98.27,98.24,98.26,24732.0,79.0983,79.1224,79.0983,79.1144,24732.0
2015-10-12 13:30:00,98.26,98.32,98.25,98.31,31786.0,79.1144,79.1627,79.1063,79.1546,31786.0
2015-10-12 13:40:00,98.32,98.33,98.25,98.33,10526.0,79.1627,79.1707,79.1063,79.1707,10526.0
2015-10-12 13:50:00,98.33,98.33,98.23,98.24,7827.0,79.1707,79.1707,79.0902,79.0983,7827.0
2015-10-12 14:00:00,98.25,98.31,98.24,98.31,9195.0,79.1063,79.1546,79.0983,79.1546,9195.0
2015-10-12 14:10:00,98.3,98.3,98.26,98.29,6002.0,79.1466,79.1466,79.1144,79.1385,6002.0
2015-10-12 14:20:00,98.25,98.29,98.21,98.23,23893.0,79.1063,79.1385,79.0741,79.0902,23893.0
2015-10-12 14:30:00,98.22,98.28,98.2,98.25,28510.0,79.0822,79.1305,79.0661,79.1063,28510.0
2015-10-12 14:40:00,98.25,98.28,98.24,98.28,8528.0,79.1063,79.1305,79.0983,79.1305,8528.0
2015-10-12 14:50:00,98.28,98.32,98.28,98.31,32034.0,79.1305,79.1627,79.1305,79.1546,32034.0
2015-10-12 15:00:00,98.31,98.38,98.29,98.38,38946.0,79.1546,79.211,79.1385,79.211,38946.0
2015-10-12 15:10:00,98.35,98.42,98.35,98.38,135881.0,79.1868,79.2432,79.1868,79.211,135881.0
2015-10-12 15:20:00,98.36,98.4,98.36,98.39,37607.0,79.1949,79.2271,79.1949,79.219,37607.0
2015-10-12 15:30:00,98.39,98.46,98.38,98.45,16681.0,79.219,79.2754,79.211,79.2673,16681.0
2015-10-12 15:40:00,98.45,98.46,98.39,98.41,39124.0,79.2673,79.2754,79.219,79.2351,39124.0
2015-10-12 15:50:00,98.41,98.45,98.36,98.45,184263.0,79.2351,79.2673,79.1949,79.2673,184263.0
2015-10-13 09:30:00,97.93,98.08,97.85,98.03,36132.0,78.8487,78.9694,78.7842,78.9292,36132.0
2015-10-13 09:40:00,98.05,98.18,98.01,98.18,69257.0,78.9453,79.0499,78.9131,79.0499,69257.0
2015-10-13 09:50:00,98.21,98.28,98.12,98.24,132190.0,79.0741,79.1305,79.0016,79.0983,132190.0
2015-10-13 10:00:00,98.23,98.42,98.22,98.39,48670.0,79.0902,79.2432,79.0822,79.219,48670.0
2015-10-13 10:10:00,98.38,98.45,98.29,98.38,28058.0,79.211,79.2673,79.1385,79.211,28058.0
2015-10-13 10:20:00,98.39,98.47,98.31,98.46,107996.0,79.219,79.2834,79.1546,79.2754,107996.0
2015-10-13 10:30:00,98.47,98.51,98.42,98.44,51343.0,79.2834,79.3156,79.2432,79.2593,51343.0
2015-10-13 10:40:00,98.45,98.53,98.43,98.46,65670.0,79.2673,79.3318,79.2512,79.2754,65670.0
2015-10-13 10:50:00,98.46,98.63,98.43,98.59,88988.0,79.2754,79.4123,79.2512,79.3801,88988.0
2015-10-13 11:00:00,98.59,98.65,98.54,98.61,19592.0,79.3801,79.4284,79.3398,79.3962,19592.0
2015-10-13 11:10:00,98.6,98.71,98.53,98.56,28307.0,79.3881,79.4767,79.3318,79.3559,28307.0
2015-10-13 11:20:00,98.55,98.62,98.48,98.48,35757.0,79.3479,79.4042,79.2915,79.2915,35757.0
2015-10-13 11:30:00,98.47,98.56,98.46,98.56,42726.0,79.2834,79.3559,79.2754,79.3559,42726.0
2015-10-13 11:40:00,98.57,98.57,98.44,98.51,33009.0,79.364,79.364,79.2593,79.3156,33009.0
2015-10-13 11:50:00,98.48,98.49,98.4,98.43,29144.0,79.2915,79.2995,79.2271,79.2512,29144.0
2015-10-13 12:00:00,98.42,98.49,98.42,98.44,7534.0,79.2432,79.2995,79.2432,79.2593,7534.0
2015-10-13 12:10:00,98.41,98.43,98.35,98.37,38281.0,79.2351,79.2512,79.1868,79.2029,38281.0
2015-10-13 12:20:00,98.38,98.43,98.36,98.39,9534.0,79.211,79.2512,79.1949,79.219,9534.0
2015-10-13 12:30:00,98.39,98.44,98.39,98.4,27289.0,79.219,79.2593,79.219,79.2271,27289.0
2015-10-13 12:40:00,98.41,98.42,98.25,98.26,36581.0,79.2351,79.2432,79.1063,79.1144,36581.0
2015-10-13 12:50:00,98.24,98.27,98.13,98.14,266622.0,79.0983,79.1224,79.0097,79.0177,266622.0
2015-10-13 13:00:00,98.13,98.16,98.09,98.1,279006.0,79.0097,79.0338,78.9775,78.9855,279006.0
2015-10-13 13:10:00,98.09,98.18,98.07,98.18,38705.0,78.9775,79.0499,78.9614,79.0499,38705.0
2015-10-13 13:20:00,98.18,98.18,98.09,98.16,20305.0,79.0499,79.0499,78.9775,79.0338,20305.0
2015-10-13 13:30:00,98.16,98.16,98.02,98.06,251009.0,79.0338,79.0338,78.9211,78.9533,251009.0
2015-10-13 13:40:00,98.07,98.14,98.04,98.12,25315.0,78.9614,79.0177,78.9372,79.0016,25315.0
2015-10-13 13:50:00,98.1,98.14,97.97,98.01,58960.0,78.9855,79.0177,78.8809,78.9131,58960.0
2015-10-13 14:00:00,98.01,98.04,97.95,98.02,35987.0,78.9131,78.9372,78.8648,78.9211,35987.0
2015-10-13 14:10:00,98.03,98.15,98.03,98.1,65689.0,78.9292,79.0258,78.9292,78.9855,65689.0
2015-10-13 14:20:00,98.1,98.11,97.98,98.0,39726.0,78.9855,78.9936,78.8889,78.905,39726.0
2015-10-13 14:30:00,97.99,98.06,97.94,98.04,42605.0,78.897,78.9533,78.8567,78.9372,42605.0
2015-10-13 14:40:00,98.05,98.09,97.99,98.08,21783.0,78.9453,78.9775,78.897,78.9694,21783.0
2015-10-13 14:50:00,98.05,98.15,98.03,98.14,22302.0,78.9453,79.0258,78.9292,79.0177,22302.0
2015-10-13 15:00:00,98.13,98.14,98.01,98.04,23059.0,79.0097,79.0177,78.9131,78.9372,23059.0
2015-10-13 15:10:00,98.03,98.08,97.88,97.89,31644.0,78.9292,78.9694,78.8084,78.8165,31644.0
2015-10-13 15:20:00,97.88,97.91,97.76,97.85,101817.0,78.8084,78.8326,78.7118,78.7842,101817.0
2015-10-13 15:30:00,97.85,97.92,97.74,97.78,74458.0,78.7842,78.8406,78.6957,78.7279,74458.0
2015-10-13 15:40:00,97.76,97.8,97.69,97.74,78683.0,78.7118,78.744,78.6554,78.6957,78683.0
2015-10-13 15:50:00,97.73,97.82,97.72,97.78,65669.0,78.6876,78.7601,78.6796,78.7279,65669.0
2015-10-14 09:30:00,97.75,97.76,97.48,97.61,172581.0,78.7037,78.7118,78.4863,78.591,172581.0
2015-10-14 09:40:00,97.65,97.9,97.65,97.84,26864.0,78.6232,78.8245,78.6232,78.7762,26864.0
2015-10-14 09:50:00,97.83,97.97,97.8,97.92,37444.0,78.7681,78.8809,78.744,78.8406,37444.0
2015-10-14 10:00:00,97.95,97.99,97.84,97.91,22053.0,78.8648,78.897,78.7762,78.8326,22053.0
2015-10-14 10:10:00,97.91,97.91,97.77,97.78,16169.0,78.8326,78.8326,78.7198,78.7279,16169.0
2015-10-14 10:20:00,97.76,97.76,97.59,97.65,24129.0,78.7118,78.7118,78.5749,78.6232,24129.0
2015-10-14 10:30:00,97.62,97.73,97.48,97.5,38451.0,78.5991,78.6876,78.4863,78.5024,38451.0
2015-10-14 10:40:00,97.51,97.54,97.34,97.37,25597.0,78.5105,78.5346,78.3736,78.3978,25597.0
2015-10-14 10:50:00,97.38,97.46,97.37,97.44,25431.0,78.4058,78.4702,78.3978,78.4541,25431.0
2015-10-14 11:00:00,97.44,97.55,97.35,97.49,24183.0,78.4541,78.5427,78.3817,78.4944,24183.0
2015-10-14 11:10:00,97.43,97.45,97.3,97.31,15791.0,78.4461,78.4622,78.3414,78.3495,15791.0
2015-10-14 11:20:00,97.3,97.43,97.27,97.4,18240.0,78.3414,78.4461,78.3173,78.4219,18240.0
2015-10-14 11:30:00,97.37,97.54,97.32,97.54,16542.0,78.3978,78.5346,78.3575,78.5346,16542.0
2015-10-14 11:40:00,97.53,97.58,97.43,97.45,65726.0,78.5266,78.5669,78.4461,78.4622,65726.0
2015-10-14 11:50:00,97.44,97.6,97.44,97.6,47455.0,78.4541,78.583,78.4541,78.583,47455.0
2015-10-14 12:00:00,97.59,97.6,97.4,97.41,42059.0,78.5749,78.583,78.4219,78.43,42059.0
2015-10-14 12:10:00,97.4,97.48,97.39,97.48,116535.0,78.4219,78.4863,78.4139,78.4863,116535.0
2015-10-14 12:20:00,97.47,97.61,97.44,97.57,19400.0,78.4783,78.591,78.4541,78.5588,19400.0
2015-10-14 12:30:00,97.57,97.69,97.55,97.69,25009.0,78.5588,78.6554,78.5427,78.6554,25009.0
2015-10-14 12:40:00,97.69,97.85,97.68,97.79,29583.0,78.6554,78.7842,78.6474,78.7359,29583.0
2015-10-14 12:50:00,97.79,97.91,97.78,97.79,69106.0,78.7359,78.8326,78.7279,78.7359,69106.0
2015-10-14 13:00:00,97.79,97.82,97.71,97.73,14597.0,78.7359,78.7601,78.6715,78.6876,14597.0
2015-10-14 13:10:00,97.74,97.83,97.7,97.71,184748.0,78.6957,78.7681,78.6635,78.6715,184748.0
2015-10-14 13:20:00,97.7,97.7,97.61,97.64,42342.0,78.6635,78.6635,78.591,78.6152,42342.0
2015-10-14 13:30:00,97.61,97.72,97.6,97.68,10285.0,78.591,78.6796,78.583,78.6474,10285.0
2015-10-14 13:40:00,97.65,97.72,97.62,97.69,9228.0,78.6232,78.6796,78.5991,78.6554,9228.0
2015-10-14 13:50:00,97.67,97.7,97.6,97.69,11407.0,78.6393,78.6635,78.583,78.6554,11407.0
2015-10-14 14:00:00,97.71,97.78,97.45,97.51,47964.0,78.6715,78.7279,78.4622,78.5105,47964.0
2015-10-14 14:10:00,97.5,97.57,97.45,97.45,36331.0,78.5024,78.5588,78.4622,78.4622,36331.0
2015-10-14 14:20:00,97.44,97.53,97.35,97.36,78880.0,78.4541,78.5266,78.3817,78.3897,78880.0
2015-10-14 14:30:00,97.34,97.4,97.27,97.39,56665.0,78.3736,78.4219,78.3173,78.4139,56665.0
2015-10-14 14:40:00,97.39,97.39,97.24,97.27,70053.0,78.4139,78.4139,78.2931,78.3173,70053.0
2015-10-14 14:50:00,97.26,97.29,97.22,97.28,41564.0,78.3092,78.3334,78.277,78.3253,41564.0
2015-10-14 15:00:00,97.3,97.42,97.29,97.41,50401.0,78.3414,78.438,78.3334,78.43,50401.0
2015-10-14 15:10:00,97.4,97.47,97.29,97.3,97760.0,78.4219,78.4783,78.3334,78.3414,97760.0
2015-10-14 15:20:00,97.3,97.42,97.23,97.41,96684.0,78.3414,78.438,78.2851,78.43,96684.0
2015-10-14 15:30:00,97.42,97.53,97.42,97.45,39931.0,78.438,78.5266,78.438,78.4622,39931.0
2015-10-14 15:40:00,97.44,97.52,97.39,97.42,39248.0,78.4541,78.5185,78.4139,78.438,39248.0
2015-10-14 15:50:00,97.42,97.43,97.28,97.39,76745.0,78.438,78.4461,78.3253,78.4139,76745.0
2015-10-15 09:30:00,97.73,97.85,97.58,97.66,23234.0,78.6876,78.7842,78.5669,78.6313,23234.0
2015-10-15 09:40:00,97.61,97.8,97.61,97.75,71037.0,78.591,78.744,78.591,78.7037,71037.0
2015-10-15 09:50:00,97.75,97.77,97.65,97.73,58524.0,78.7037,78.7198,78.6232,78.6876,58524.0
2015-10-15 10:00:00,97.72,97.83,97.66,97.73,64195.0,78.6796,78.7681,78.6313,78.6876,64195.0
2015-10-15 10:10:00,97.75,97.87,97.71,97.86,15102.0,78.7037,78.8004,78.6715,78.7923,15102.0
2015-10-15 10:20:00,97.88,97.88,97.73,97.77,52150.0,78.8084,78.8084,78.6876,78.7198,52150.0
2015-10-15 10:30:00,97.76,97.88,97.67,97.85,35618.0,78.7118,78.8084,78.6393,78.7842,35618.0
2015-10-15 10:40:00,97.86,98.01,97.86,98.01,48825.0,78.7923,78.9131,78.7923,78.9131,48825.0
2015-10-15 10:50:00,98.02,98.05,97.95,97.99,30528.0,78.9211,78.9453,78.8648,78.897,30528.0
2015-10-15 11:00:00,97.97,98.02,97.89,97.93,45342.0,78.8809,78.9211,78.8165,78.8487,45342.0
2015-10-15 11:10:00,97.93,97.94,97.75,97.77,16785.0,78.8487,78.8567,78.7037,78.7198,16785.0
2015-10-15 11:20:00,97.76,97.85,97.73,97.84,26200.0,78.7118,78.7842,78.6876,78.7762,26200.0
2015-10-15 11:30:00,97.83,97.88,97.74,97.74,35263.0,78.7681,78.8084,78.6957,78.6957,35263.0
2015-10-15 11:40:00,97.72,97.73,97.61,97.65,19400.0,78.6796,78.6876,78.591,78.6232,19400.0
2015-10-15 11:50:00,97.61,97.61,97.48,97.57,36604.0,78.591,78.591,78.4863,78.5588,36604.0
2015-10-15 12:00:00,97.56,97.71,97.55,97.7,26018.0,78.5508,78.6715,78.5427,78.6635,26018.0
2015-10-15 12:10:00,97.71,97.8,97.69,97.8,28737.0,78.6715,78.744,78.6554,78.744,28737.0
2015-10-15 12:20:00,97.8,97.93,97.77,97.93,47305.0,78.744,78.8487,78.7198,78.8487,47305.0
2015-10-15 12:30:00,97.94,97.94,97.85,97.88,12444.0,78.8567,78.8567,78.7842,78.8084,12444.0
2015-10-15 12:40:00,97.88,97.97,97.82,97.94,8601.0,78.8084,78.8809,78.7601,78.8567,8601.0
2015-10-15 12:50:00,97.94,98.01,97.89,98.01,50350.0,78.8567,78.9131,78.8165,78.9131,50350.0
2015-10-15 13:00:00,98.02,98.2,98.0,98.15,34588.0,78.9211,79.0661,78.905,79.0258,34588.0
2015-10-15 13:10:00,98.15,98.23,98.14,98.2,36937.0,79.0258,79.0902,79.0177,79.0661,36937.0
2015-10-15 13:20:00,98.2,98.34,98.18,98.3,60148.0,79.0661,79.1788,79.0499,79.1466,60148.0
2015-10-15 13:30:00,98.3,98.34,98.24,98.31,19468.0,79.1466,79.1788,79.0983,79.1546,19468.0
2015-10-15 13:40:00,98.3,98.31,98.22,98.22,14457.0,79.1466,79.1546,79.0822,79.0822,14457.0
2015-10-15 13:50:00,98.24,98.39,98.23,98.32,69845.0,79.0983,79.219,79.0902,79.1627,69845.0
2015-10-15 14:00:00,98.32,98.38,98.29,98.34,20704.0,79.1627,79.211,79.1385,79.1788,20704.0
2015-10-15 14:10:00,98.35,98.46,98.32,98.46,49940.0,79.1868,79.2754,79.1627,79.2754,49940.0
2015-10-15 14:20:00,98.45,98.47,98.4,98.41,17744.0,79.2673,79.2834,79.2271,79.2351,17744.0
2015-10-15 14:30:00,98.43,98.59,98.42,98.59,36321.0,79.2512,79.3801,79.2432,79.3801,36321.0
2015-10-15 14:40:00,98.59,98.71,98.58,98.62,25995.0,79.3801,79.4767,79.372,79.4042,25995.0
2015-10-15 14:50:00,98.63,98.69,98.58,98.65,40370.0,79.4123,79.4606,79.372,79.4284,40370.0
2015-10-15 15:00:00,98.66,98.77,98.64,98.66,40051.0,79.4364,79.525,79.4203,79.4364,40051.0
2015-10-15 15:10:00,98.66,98.77,98.64,98.76,21849.0,79.4364,79.525,79.4203,79.5169,21849.0
2015-10-15 15:20:00,98.77,98.87,98.74,98.82,81311.0,79.525,79.6055,79.5008,79.5652,81311.0
2015-10-15 15:30:00,98.82,98.82,98.72,98.74,130050.0,79.5652,79.5652,79.4847,79.5008,130050.0
2015-10-15 15:40:00,98.74,98.81,98.68,98.78,39361.0,79.5008,79.5572,79.4525,79.533,39361.0
2015-10-15 15:50:00,98.78,98.87,98.78,98.87,161171.0,79.533,79.6055,79.533,79.6055,161171.0
2015-10-16 09:30:00,99.09,99.27,99.07,99.2,31039.0,79.7826,79.9276,79.7665,79.8712,31039.0
2015-10-16 09:40:00,99.21,99.21,98.9,98.92,56925.0,79.8793,79.8793,79.6297,79.6458,56925.0
2015-10-16 09:50:00,98.91,99.04,98.9,98.98,52772.0,79.6377,79.7424,79.6297,79.6941,52772.0
2015-10-16 10:00:00,99.01,99.1,98.92,98.95,24816.0,79.7182,79.7907,79.6458,79.6699,24816.0
2015-10-16 10:10:00,98.97,99.0,98.83,98.86,60351.0,79.686,79.7102,79.5733,79.5975,60351.0
2015-10-16 10:20:00,98.85,98.87,98.73,98.81,75938.0,79.5894,79.6055,79.4928,79.5572,75938.0
2015-10-16 10:30:00,98.81,98.88,98.75,98.88,22197.0,79.5572,79.6136,79.5089,79.6136,22197.0
2015-10-16 10:40:00,98.87,98.9,98.83,98.87,18816.0,79.6055,79.6297,79.5733,79.6055,18816.0
2015-10-16 10:50:00,98.89,98.91,98.82,98.86,12665.0,79.6216,79.6377,79.5652,79.5975,12665.0
2015-10-16 11:00:00,98.87,98.96,98.85,98.94,58571.0,79.6055,79.678,79.5894,79.6619,58571.0
2015-10-16 11:10:00,98.93,98.97,98.88,98.96,75995.0,79.6538,79.686,79.6136,79.678,75995.0
2015-10-16 11:20:00,98.95,98.96,98.88,98.9,24563.0,79.6699,79.678,79.6136,79.6297,24563.0
2015-10-16 11:30:00,98.93,98.98,98.88,98.9,83917.0,79.6538,79.6941,79.6136,79.6297,83917.0
2015-10-16 11:40:00,98.91,99.0,98.9,98.98,87496.0,79.6377,79.7102,79.6297,79.6941,87496.0
2015-10-16 11:50:00,98.98,99.11,98.98,99.11,62317.0,79.6941,79.7987,79.6941,79.7987,62317.0
2015-10-16 12:00:00,99.11,99.11,98.94,98.94,23672.0,79.7987,79.7987,79.6619,79.6619,23672.0
2015-10-16 12:10:00,98.94,98.95,98.85,98.92,16226.0,79.6619,79.6699,79.5894,79.6458,16226.0
2015-10-16 12:20:00,98.93,98.93,98.86,98.87,6031.0,79.6538,79.6538,79.5975,79.6055,6031.0
2015-10-16 12:30:00,98.86,98.9,98.83,98.88,9009.0,79.5975,79.6297,79.5733,79.6136,9009.0
2015-10-16 12:40:00,98.88,98.88,98.78,98.86,29863.0,79.6136,79.6136,79.533,79.5975,29863.0
2015-10-16 12:50:00,98.88,98.91,98.84,98.89,11515.0,79.6136,79.6377,79.5813,79.6216,11515.0
2015-10-16 13:00:00,98.89,98.94,98.84,98.88,14557.0,79.6216,79.6619,79.5813,79.6136,14557.0
2015-10-16 13:10:00,98.9,98.94,98.88,98.91,196508.0,79.6297,79.6619,79.6136,79.6377,196508.0
2015-10-16 13:20:00,98.91,98.94,98.83,98.83,40825.0,79.6377,79.6619,79.5733,79.5733,40825.0
2015-10-16 13:30:00,98.84,98.9,98.83,98.85,11936.0,79.5813,79.6297,79.5733,79.5894,11936.0
2015-10-16 13:40:00,98.86,98.88,98.76,98.78,626251.0,79.5975,79.6136,79.5169,79.533,626251.0
2015-10-16 13:50:00,98.78,98.82,98.66,98.68,894834.0,79.533,79.5652,79.4364,79.4525,894834.0
2015-10-16 14:00:00,98.68,98.71,98.6,98.67,256688.0,79.4525,79.4767,79.3881,79.4445,256688.0
2015-10-16 14:10:00,98.67,98.81,98.66,98.79,36484.0,79.4445,79.5572,79.4364,79.5411,36484.0
2015-10-16 14:20:00,98.78,98.91,98.77,98.88,70728.0,79.533,79.6377,79.525,79.6136,70728.0
2015-10-16 14:30:00,98.9,99.0,98.89,98.99,66211.0,79.6297,79.7102,79.6216,79.7021,66211.0
2015-10-16 14:40:00,98.99,99.1,98.96,99.06,251192.0,79.7021,79.7907,79.678,79.7585,251192.0
2015-10-16 14:50:00,99.06,99.12,99.04,99.07,141779.0,79.7585,79.8068,79.7424,79.7665,141779.0
2015-10-16 15:00:00,99.08,99.12,99.06,99.08,74404.0,79.7746,79.8068,79.7585,79.7746,74404.0
2015-10-16 15:10:00,99.08,99.13,99.05,99.13,119693.0,79.7746,79.8148,79.7504,79.8148,119693.0
2015-10-16 15:20:00,99.14,99.17,99.12,99.13,54078.0,79.8229,79.847,79.8068,79.8148,54078.0
2015-10-16 15:30:00,99.14,99.27,99.14,99.25,28838.0,79.8229,79.9276,79.8229,79.9115,28838.0
2015-10-16 15:40:00,99.24,99.25,99.17,99.17,113792.0,79.9034,79.9115,79.847,79.847,113792.0
2015-10-16 15:50:00,99.18,99.28,99.14,99.22,117021.0,79.8551,79.9356,79.8229,79.8873,117021.0
2015-10-19 09:30:00,98.88,98.88,98.65,98.65,35796.0,79.6136,79.6136,79.4284,79.4284,35796.0
2015-10-19 09:40:00,98.67,98.93,98.59,98.9,34284.0,79.4445,79.6538,79.3801,79.6297,34284.0
2015-10-19 09:50:00,98.92,98.98,98.9,98.98,26468.0,79.6458,79.6941,79.6297,79.6941,26468.0
2015-10-19 10:00:00,98.95,99.0,98.88,98.91,50042.0,79.6699,79.7102,79.6136,79.6377,50042.0
2015-10-19 10:10:00,98.89,99.0,98.86,98.97,46421.0,79.6216,79.7102,79.5975,79.686,46421.0
2015-10-19 10:20:00,98.98,99.0,98.84,98.87,62473.0,79.6941,79.7102,79.5813,79.6055,62473.0
2015-10-19 10:30:00,98.86,98.87,98.74,98.8,111996.0,79.5975,79.6055,79.5008,79.5491,111996.0
2015-10-19 10:40:00,98.8,98.91,98.8,98.87,70426.0,79.5491,79.6377,79.5491,79.6055,70426.0
2015-10-19 10:50:00,98.86,98.9,98.8,98.9,73984.0,79.5975,79.6297,79.5491,79.6297,73984.0
2015-10-19 11:00:00,98.89,98.89,98.75,98.86,61183.0,79.6216,79.6216,79.5089,79.5975,61183.0
2015-10-19 11:10:00,98.85,98.93,98.81,98.9,25228.0,79.5894,79.6538,79.5572,79.6297,25228.0
2015-10-19 11:20:00,98.9,98.94,98.89,98.9,44146.0,79.6297,79.6619,79.6216,79.6297,44146.0
2015-10-19 11:30:00,98.89,99.03,98.89,99.02,49243.0,79.6216,79.7343,79.6216,79.7263,49243.0
2015-10-19 11:40:00,99.02,99.04,98.96,99.0,23073.0,79.7263,79.7424,79.678,79.7102,23073.0
2015-10-19 11:50:00,99.0,99.06,98.97,98.97,17913.0,79.7102,79.7585,79.686,79.686,17913.0
2015-10-19 12:00:00,98.98,99.02,98.89,98.92,57725.0,79.6941,79.7263,79.6216,79.6458,57725.0
2015-10-19 12:10:00,98.94,98.95,98.89,98.91,32601.0,79.6619,79.6699,79.6216,79.6377,32601.0
2015-10-19 12:20:00,98.89,98.93,98.87,98.93,18561.0,79.6216,79.6538,79.6055,79.6538,18561.0
2015-10-19 12:30:00,98.93,98.97,98.87,98.94,17076.0,79.6538,79.686,79.6055,79.6619,17076.0
2015-10-19 12:40:00,98.95,98.97,98.9,98.92,14872.0,79.6699,79.686,79.6297,79.6458,14872.0
2015-10-19 12:50:00,98.9,98.94,98.87,98.89,7901.0,79.6297,79.6619,79.6055,79.6216,7901.0
2015-10-19 13:00:00,98.92,98.93,98.84,98.85,5882.0,79.6458,79.6538,79.5813,79.5894,5882.0
2015-10-19 13:10:00,98.85,98.87,98.74,98.75,19656.0,79.5894,79.6055,79.5008,79.5089,19656.0
2015-10-19 13:20:00,98.75,98.78,98.69,98.72,89855.0,79.5089,79.533,79.4606,79.4847,89855.0
2015-10-19 13:30:00,98.71,98.74,98.63,98.7,46704.0,79.4767,79.5008,79.4123,79.4686,46704.0
2015-10-19 13:40:00,98.67,98.74,98.66,98.74,8394.0,79.4445,79.5008,79.4364,79.5008,8394.0
2015-10-19 13:50:00,98.68,98.78,98.68,98.76,10857.0,79.4525,79.533,79.4525,79.5169,10857.0
2015-10-19 14:00:00,98.76,98.76,98.68,98.68,34330.0,79.5169,79.5169,79.4525,79.4525,34330.0
2015-10-19 14:10:00,98.73,98.77,98.69,98.73,23112.0,79.4928,79.525,79.4606,79.4928,23112.0
2015-10-19 14:20:00,98.72,98.75,98.65,98.67,30369.0,79.4847,79.5089,79.4284,79.4445,30369.0
2015-10-19 14:30:00,98.67,98.82,98.66,98.79,84307.0,79.4445,79.5652,79.4364,79.5411,84307.0
2015-10-19 14:40:00,98.78,98.81,98.71,98.71,36439.0,79.533,79.5572,79.4767,79.4767,36439.0
2015-10-19 14:50:00,98.7,98.79,98.7,98.78,48805.0,79.4686,79.5411,79.4686,79.533,48805.0
2015-10-19 15:00:00,98.78,98.87,98.77,98.82,54857.0,79.533,79.6055,79.525,79.5652,54857.0
2015-10-19 15:10:00,98.82,98.89,98.81,98.87,19745.0,79.5652,79.6216,79.5572,79.6055,19745.0
2015-10-19 15:20:00,98.87,98.97,98.86,98.9,83730.0,79.6055,79.686,79.5975,79.6297,83730.0
2015-10-19 15:30:00,98.9,98.93,98.86,98.86,56725.0,79.6297,79.6538,79.5975,79.5975,56725.0
2015-10-19 15:40:00,98.86,98.93,98.83,98.91,25523.0,79.5975,79.6538,79.5733,79.6377,25523.0
2015-10-19 15:50:00,98.9,99.02,98.87,99.01,40841.0,79.6297,79.7263,79.6055,79.7182,40841.0
2015-10-20 09:30:00,98.82,98.88,98.72,98.74,18110.0,79.5652,79.6136,79.4847,79.5008,18110.0
2015-10-20 09:40:00,98.73,98.95,98.73,98.95,254638.0,79.4928,79.6699,79.4928,79.6699,254638.0
2015-10-20 09:50:00,98.96,99.07,98.96,99.07,12356.0,79.678,79.7665,79.678,79.7665,12356.0
2015-10-20 10:00:00,99.07,99.12,98.98,99.11,18965.0,79.7665,79.8068,79.6941,79.7987,18965.0
2015-10-20 10:10:00,99.14,99.16,99.04,99.08,18770.0,79.8229,79.839,79.7424,79.7746,18770.0
2015-10-20 10:20:00,99.12,99.17,99.06,99.11,32035.0,79.8068,79.847,79.7585,79.7987,32035.0
2015-10-20 10:30:00,99.13,99.22,99.09,99.22,18230.0,79.8148,79.8873,79.7826,79.8873,18230.0
2015-10-20 10:40:00,99.23,99.39,99.23,99.33,111232.0,79.8954,80.0242,79.8954,79.9759,111232.0
2015-10-20 10:50:00,99.33,99.37,99.29,99.33,58350.0,79.9759,80.0081,79.9437,79.9759,58350.0
2015-10-20 11:00:00,99.33,99.33,99.15,99.17,33855.0,79.9759,79.9759,79.8309,79.847,33855.0
2015-10-20 11:10:00,99.18,99.18,99.02,99.14,27753.0,79.8551,79.8551,79.7263,79.8229,27753.0
2015-10-20 11:20:00,99.1,99.19,99.09,99.18,14402.0,79.7907,79.8632,79.7826,79.8551,14402.0
2015-10-20 11:30:00,99.18,99.18,99.04,99.11,17688.0,79.8551,79.8551,79.7424,79.7987,17688.0
2015-10-20 11:40:00,99.11,99.19,99.08,99.1,14280.0,79.7987,79.8632,79.7746,79.7907,14280.0
2015-10-20 11:50:00,99.08,99.13,98.95,99.04,12916.0,79.7746,79.8148,79.6699,79.7424,12916.0
2015-10-20 12:00:00,99.02,99.13,98.99,99.13,17697.0,79.7263,79.8148,79.7021,79.8148,17697.0
2015-10-20 12:10:00,99.13,99.13,99.04,99.04,36431.0,79.8148,79.8148,79.7424,79.7424,36431.0
2015-10-20 12:20:00,99.03,99.09,98.99,99.09,19303.0,79.7343,79.7826,79.7021,79.7826,19303.0
2015-10-20 12:30:00,99.09,99.09,98.95,98.97,18988.0,79.7826,79.7826,79.6699,79.686,18988.0
2015-10-20 12:40:00,98.95,99.05,98.94,99.0,7141.0,79.6699,79.7504,79.6619,79.7102,7141.0
2015-10-20 12:50:00,98.99,99.05,98.97,99.04,15062.0,79.7021,79.7504,79.686,79.7424,15062.0
2015-10-20 13:00:00,99.03,99.03,98.95,98.96,6876.0,79.7343,79.7343,79.6699,79.678,6876.0
2015-10-20 13:10:00,98.98,99.11,98.98,99.04,26231.0,79.6941,79.7987,79.6941,79.7424,26231.0
2015-10-20 13:20:00,99.06,99.06,98.94,98.95,11376.0,79.7585,79.7585,79.6619,79.6699,11376.0
2015-10-20 13:30:00,98.95,98.96,98.88,98.92,43549.0,79.6699,79.678,79.6136,79.6458,43549.0
2015-10-20 13:40:00,98.92,98.96,98.86,98.92,89647.0,79.6458,79.678,79.5975,79.6458,89647.0
2015-10-20 13:50:00,98.92,98.97,98.87,98.93,24404.0,79.6458,79.686,79.6055,79.6538,24404.0
2015-10-20 14:00:00,98.92,98.98,98.88,98.92,13258.0,79.6458,79.6941,79.6136,79.6458,13258.0
2015-10-20 14:10:00,98.93,98.99,98.92,98.97,13747.0,79.6538,79.7021,79.6458,79.686,13747.0
2015-10-20 14:20:00,98.96,99.02,98.91,99.0,20304.0,79.678,79.7263,79.6377,79.7102,20304.0
2015-10-20 14:30:00,99.01,99.01,98.94,98.99,26904.0,79.7182,79.7182,79.6619,79.7021,26904.0
2015-10-20 14:40:00,99.0,99.06,98.99,99.05,20657.0,79.7102,79.7585,79.7021,79.7504,20657.0
2015-10-20 14:50:00,99.05,99.15,99.03,99.15,20579.0,79.7504,79.8309,79.7343,79.8309,20579.0
2015-10-20 15:00:00,99.15,99.17,99.1,99.12,26352.0,79.8309,79.847,79.7907,79.8068,26352.0
2015-10-20 15:10:00,99.12,99.18,99.05,99.06,34481.0,79.8068,79.8551,79.7504,79.7585,34481.0
2015-10-20 15:20:00,99.07,99.21,99.07,99.17,16595.0,79.7665,79.8793,79.7665,79.847,16595.0
2015-10-20 15:30:00,99.19,99.19,99.08,99.14,181021.0,79.8632,79.8632,79.7746,79.8229,181021.0
2015-10-20 15:40:00,99.11,99.15,98.98,99.02,19583.0,79.7987,79.8309,79.6941,79.7263,19583.0
2015-10-20 15:50:00,99.02,99.09,98.99,99.04,48180.0,79.7263,79.7826,79.7021,79.7424,48180.0
2015-10-21 09:30:00,99.26,99.4,99.2,99.21,97069.0,79.9195,80.0322,79.8712,79.8793,97069.0
2015-10-21 09:40:00,99.2,99.3,99.19,99.22,139112.0,79.8712,79.9517,79.8632,79.8873,139112.0
2015-10-21 09:50:00,99.25,99.25,99.06,99.15,210834.0,79.9115,79.9115,79.7585,79.8309,210834.0
2015-10-21 10:00:00,99.16,99.16,99.05,99.13,212937.0,79.839,79.839,79.7504,79.8148,212937.0
2015-10-21 10:10:00,99.13,99.14,98.95,98.97,227163.0,79.8148,79.8229,79.6699,79.686,227163.0
2015-10-21 10:20:00,98.97,99.01,98.91,98.95,248497.0,79.686,79.7182,79.6377,79.6699,248497.0
2015-10-21 10:30:00,98.95,98.97,98.84,98.92,300863.0,79.6699,79.686,79.5813,79.6458,300863.0
2015-10-21 10:40:00,98.92,99.04,98.91,98.95,101878.0,79.6458,79.7424,79.6377,79.6699,101878.0
2015-10-21 10:50:00,98.95,99.09,98.91,99.08,202828.0,79.6699,79.7826,79.6377,79.7746,202828.0
2015-10-21 11:00:00,99.08,99.09,98.94,98.94,108838.0,79.7746,79.7826,79.6619,79.6619,108838.0
2015-10-21 11:10:00,98.95,99.06,98.88,99.05,84568.0,79.6699,79.7585,79.6136,79.7504,84568.0
2015-10-21 11:20:00,99.06,99.21,99.03,99.16,88085.0,79.7585,79.8793,79.7343,79.839,88085.0
2015-10-21 11:30:00,99.16,99.28,99.12,99.22,83608.0,79.839,79.9356,79.8068,79.8873,83608.0
2015-10-21 11:40:00,99.22,99.23,99.15,99.18,17189.0,79.8873,79.8954,79.8309,79.8551,17189.0
2015-10-21 11:50:00,99.16,99.21,99.13,99.16,18332.0,79.839,79.8793,79.8148,79.839,18332.0
2015-10-21 12:00:00,99.14,99.21,99.11,99.19,57631.0,79.8229,79.8793,79.7987,79.8632,57631.0
2015-10-21 12:10:00,99.17,99.23,99.14,99.14,26614.0,79.847,79.8954,79.8229,79.8229,26614.0
2015-10-21 12:20:00,99.18,99.2,99.15,99.18,35008.0,79.8551,79.8712,79.8309,79.8551,35008.0
2015-10-21 12:30:00,99.18,99.24,99.14,99.22,17592.0,79.8551,79.9034,79.8229,79.8873,17592.0
2015-10-21 12:40:00,99.23,99.25,99.17,99.24,16693.0,79.8954,79.9115,79.847,79.9034,16693.0
2015-10-21 12:50:00,99.24,99.26,99.12,99.12,15666.0,79.9034,79.9195,79.8068,79.8068,15666.0
2015-10-21 13:00:00,99.1,99.11,98.96,98.98,39967.0,79.7907,79.7987,79.678,79.6941,39967.0
2015-10-21 13:10:00,98.97,98.99,98.75,98.75,31976.0,79.686,79.7021,79.5089,79.5089,31976.0
2015-10-21 13:20:00,98.75,98.8,98.62,98.63,35743.0,79.5089,79.5491,79.4042,79.4123,35743.0
2015-10-21 13:30:00,98.62,98.76,98.6,98.64,238185.0,79.4042,79.5169,79.3881,79.4203,238185.0
2015-10-21 13:40:00,98.66,98.77,98.66,98.7,65529.0,79.4364,79.525,79.4364,79.4686,65529.0
2015-10-21 13:50:00,98.7,98.81,98.67,98.69,31083.0,79.4686,79.5572,79.4445,79.4606,31083.0
2015-10-21 14:00:00,98.67,98.75,98.6,98.71,18873.0,79.4445,79.5089,79.3881,79.4767,18873.0
2015-10-21 14:10:00,98.7,98.78,98.68,98.77,33169.0,79.4686,79.533,79.4525,79.525,33169.0
2015-10-21 14:20:00,98.77,98.78,98.62,98.72,29876.0,79.525,79.533,79.4042,79.4847,29876.0
2015-10-21 14:30:00,98.73,98.98,98.72,98.93,70544.0,79.4928,79.6941,79.4847,79.6538,70544.0
2015-10-21 14:40:00,98.96,99.0,98.9,98.94,17489.0,79.678,79.7102,79.6297,79.6619,17489.0
2015-10-21 14:50:00,98.94,98.95,98.86,98.88,44708.0,79.6619,79.6699,79.5975,79.6136,44708.0
2015-10-21 15:00:00,98.88,98.98,98.88,98.97,44460.0,79.6136,79.6941,79.6136,79.686,44460.0
2015-10-21 15:10:00,98.98,98.98,98.61,98.62,46788.0,79.6941,79.6941,79.3962,79.4042,46788.0
2015-10-21 15:20:00,98.62,98.73,98.62,98.67,73418.0,79.4042,79.4928,79.4042,79.4445,73418.0
2015-10-21 15:30:00,98.64,98.68,98.57,98.62,25817.0,79.4203,79.4525,79.364,79.4042,25817.0
2015-10-21 15:40:00,98.63,98.63,98.4,98.47,56536.0,79.4123,79.4123,79.2271,79.2834,56536.0
2015-10-21 15:50:00,98.45,98.45,98.29,98.37,87410.0,79.2673,79.2673,79.1385,79.2029,87410.0
2015-10-22 09:30:00,98.72,99.03,98.63,98.96,75581.0,79.4847,79.7343,79.4123,79.678,75581.0
2015-10-22 09:40:00,98.96,99.23,98.92,99.21,78740.0,79.678,79.8954,79.6458,79.8793,78740.0
2015-10-22 09:50:00,99.25,99.33,99.2,99.3,46742.0,79.9115,79.9759,79.8712,79.9517,46742.0
2015-10-22 10:00:00,99.34,99.4,99.28,99.35,37641.0,79.9839,80.0322,79.9356,79.992,37641.0
2015-10-22 10:10:00,99.39,99.5,99.33,99.49,72166.0,80.0242,80.1127,79.9759,80.1047,72166.0
2015-10-22 10:20:00,99.5,99.5,99.31,99.32,27087.0,80.1127,80.1127,79.9598,79.9678,27087.0
2015-10-22 10:30:00,99.34,99.36,99.25,99.3,58678.0,79.9839,80.0,79.9115,79.9517,58678.0
2015-10-22 10:40:00,99.3,99.51,99.28,99.5,52192.0,79.9517,80.1208,79.9356,80.1127,52192.0
2015-10-22 10:50:00,99.51,99.56,99.45,99.56,16061.0,80.1208,80.1611,80.0725,80.1611,16061.0
2015-10-22 11:00:00,99.56,99.58,99.49,99.52,53305.0,80.1611,80.1772,80.1047,80.1289,53305.0
2015-10-22 11:10:00,99.53,99.58,99.51,99.56,19741.0,80.1369,80.1772,80.1208,80.1611,19741.0
2015-10-22 11:20:00,99.55,99.55,99.48,99.52,46208.0,80.153,80.153,80.0966,80.1289,46208.0
2015-10-22 11:30:00,99.52,99.58,99.5,99.58,18552.0,80.1289,80.1772,80.1127,80.1772,18552.0
2015-10-22 11:40:00,99.59,99.75,99.55,99.73,33038.0,80.1852,80.314,80.153,80.2979,33038.0
2015-10-22 11:50:00,99.73,99.81,99.71,99.71,27133.0,80.2979,80.3623,80.2818,80.2818,27133.0
2015-10-22 12:00:00,99.72,99.79,99.67,99.78,30514.0,80.2899,80.3462,80.2496,80.3382,30514.0
2015-10-22 12:10:00,99.78,99.8,99.75,99.76,45694.0,80.3382,80.3543,80.314,80.3221,45694.0
2015-10-22 12:20:00,99.77,99.99,99.76,99.96,55530.0,80.3301,80.5073,80.3221,80.4831,55530.0
2015-10-22 12:30:00,99.97,100.0,99.93,100.0,11143.0,80.4912,80.5153,80.459,80.5153,11143.0
2015-10-22 12:40:00,100.0,100.09,100.0,100.01,31078.0,80.5153,80.5878,80.5153,80.5234,31078.0
2015-10-22 12:50:00,100.0,100.0,99.92,99.99,17793.0,80.5153,80.5153,80.4509,80.5073,17793.0
2015-10-22 13:00:00,99.98,100.02,99.95,100.01,45248.0,80.4992,80.5314,80.4751,80.5234,45248.0
2015-10-22 13:10:00,100.01,100.05,99.95,99.98,22330.0,80.5234,80.5556,80.4751,80.4992,22330.0
2015-10-22 13:20:00,99.96,100.02,99.89,99.93,48849.0,80.4831,80.5314,80.4268,80.459,48849.0
2015-10-22 13:30:00,99.94,99.95,99.89,99.9,33511.0,80.467,80.4751,80.4268,80.4348,33511.0
2015-10-22 13:40:00,99.9,99.9,99.76,99.79,43027.0,80.4348,80.4348,80.3221,80.3462,43027.0
2015-10-22 13:50:00,99.76,99.79,99.66,99.66,33130.0,80.3221,80.3462,80.2416,80.2416,33130.0
2015-10-22 14:00:00,99.64,99.68,99.51,99.53,13963.0,80.2255,80.2577,80.1208,80.1369,13963.0
2015-10-22 14:10:00,99.53,99.58,99.39,99.4,23490.0,80.1369,80.1772,80.0242,80.0322,23490.0
2015-10-22 14:20:00,99.39,99.63,99.34,99.59,46309.0,80.0242,80.2174,79.9839,80.1852,46309.0
2015-10-22 14:30:00,99.59,99.68,99.53,99.68,29917.0,80.1852,80.2577,80.1369,80.2577,29917.0
2015-10-22 14:40:00,99.68,99.75,99.64,99.74,71097.0,80.2577,80.314,80.2255,80.306,71097.0
2015-10-22 14:50:00,99.75,99.87,99.71,99.86,27635.0,80.314,80.4107,80.2818,80.4026,27635.0
2015-10-22 15:00:00,99.86,99.87,99.71,99.73,77137.0,80.4026,80.4107,80.2818,80.2979,77137.0
2015-10-22 15:10:00,99.72,99.89,99.72,99.83,58779.0,80.2899,80.4268,80.2899,80.3785,58779.0
2015-10-22 15:20:00,99.81,100.0,99.8,100.0,48158.0,80.3623,80.5153,80.3543,80.5153,48158.0
2015-10-22 15:30:00,100.01,100.03,99.85,99.86,20038.0,80.5234,80.5395,80.3946,80.4026,20038.0
2015-10-22 15:40:00,99.86,99.94,99.78,99.8,54564.0,80.4026,80.467,80.3382,80.3543,54564.0
2015-10-22 15:50:00,99.81,99.86,99.74,99.83,145709.0,80.3623,80.4026,80.306,80.3785,145709.0
2015-10-23 09:30:00,100.45,100.57,100.26,100.47,102492.0,80.8776,80.9743,80.7247,80.8937,102492.0
2015-10-23 09:40:00,100.51,100.61,100.38,100.6,30464.0,80.926,81.0065,80.8213,80.9984,30464.0
2015-10-23 09:50:00,100.59,100.76,100.57,100.75,73881.0,80.9904,81.1272,80.9743,81.1192,73881.0
2015-10-23 10:00:00,100.77,100.78,100.6,100.68,23431.0,81.1353,81.1433,80.9984,81.0628,23431.0
2015-10-23 10:10:00,100.68,100.71,100.51,100.54,16914.0,81.0628,81.087,80.926,80.9501,16914.0
2015-10-23 10:20:00,100.55,100.69,100.49,100.56,39058.0,80.9582,81.0709,80.9099,80.9662,39058.0
2015-10-23 10:30:00,100.59,100.7,100.57,100.65,90263.0,80.9904,81.0789,80.9743,81.0387,90263.0
2015-10-23 10:40:00,100.68,100.81,100.58,100.59,57258.0,81.0628,81.1675,80.9823,80.9904,57258.0
2015-10-23 10:50:00,100.59,100.62,100.45,100.54,155349.0,80.9904,81.0145,80.8776,80.9501,155349.0
2015-10-23 11:00:00,100.55,100.67,100.53,100.59,40479.0,80.9582,81.0548,80.9421,80.9904,40479.0
2015-10-23 11:10:00,100.6,100.6,100.32,100.32,147421.0,80.9984,80.9984,80.773,80.773,147421.0
2015-10-23 11:20:00,100.32,100.42,100.25,100.26,20641.0,80.773,80.8535,80.7166,80.7247,20641.0
2015-10-23 11:30:00,100.29,100.29,100.09,100.15,20468.0,80.7488,80.7488,80.5878,80.6361,20468.0
2015-10-23 11:40:00,100.16,100.29,100.15,100.27,69967.0,80.6442,80.7488,80.6361,80.7327,69967.0
2015-10-23 11:50:00,100.26,100.33,100.19,100.23,17024.0,80.7247,80.781,80.6683,80.7005,17024.0
2015-10-23 12:00:00,100.24,100.3,100.16,100.21,21454.0,80.7086,80.7569,80.6442,80.6844,21454.0
2015-10-23 12:10:00,100.22,100.25,100.15,100.23,33544.0,80.6925,80.7166,80.6361,80.7005,33544.0
2015-10-23 12:20:00,100.23,100.38,100.23,100.36,32067.0,80.7005,80.8213,80.7005,80.8052,32067.0
2015-10-23 12:30:00,100.37,100.39,100.3,100.3,14363.0,80.8132,80.8293,80.7569,80.7569,14363.0
2015-10-23 12:40:00,100.3,100.39,100.26,100.35,31496.0,80.7569,80.8293,80.7247,80.7971,31496.0
2015-10-23 12:50:00,100.35,100.38,100.27,100.36,107942.0,80.7971,80.8213,80.7327,80.8052,107942.0
2015-10-23 13:00:00,100.34,100.34,100.21,100.3,21703.0,80.7891,80.7891,80.6844,80.7569,21703.0
2015-10-23 13:10:00,100.27,100.36,100.27,100.34,67960.0,80.7327,80.8052,80.7327,80.7891,67960.0
2015-10-23 13:20:00,100.34,100.47,100.31,100.41,77643.0,80.7891,80.8937,80.7649,80.8454,77643.0
2015-10-23 13:30:00,100.43,100.52,100.41,100.45,173480.0,80.8615,80.934,80.8454,80.8776,173480.0
2015-10-23 13:40:00,100.45,100.52,100.42,100.52,30201.0,80.8776,80.934,80.8535,80.934,30201.0
2015-10-23 13:50:00,100.53,100.54,100.44,100.47,87309.0,80.9421,80.9501,80.8696,80.8937,87309.0
2015-10-23 14:00:00,100.47,100.55,100.43,100.5,19507.0,80.8937,80.9582,80.8615,80.9179,19507.0
2015-10-23 14:10:00,100.52,100.55,100.39,100.49,30993.0,80.934,80.9582,80.8293,80.9099,30993.0
2015-10-23 14:20:00,100.5,100.6,100.48,100.55,39689.0,80.9179,80.9984,80.9018,80.9582,39689.0
2015-10-23 14:30:00,100.54,100.66,100.54,100.66,20412.0,80.9501,81.0467,80.9501,81.0467,20412.0
2015-10-23 14:40:00,100.67,100.77,100.65,100.73,43712.0,81.0548,81.1353,81.0387,81.1031,43712.0
2015-10-23 14:50:00,100.75,100.75,100.66,100.66,24406.0,81.1192,81.1192,81.0467,81.0467,24406.0
2015-10-23 15:00:00,100.65,100.72,100.58,100.64,51295.0,81.0387,81.095,80.9823,81.0306,51295.0
2015-10-23 15:10:00,100.65,100.69,100.59,100.61,36147.0,81.0387,81.0709,80.9904,81.0065,36147.0
2015-10-23 15:20:00,100.59,100.62,100.48,100.52,90637.0,80.9904,81.0145,80.9018,80.934,90637.0
2015-10-23 15:30:00,100.55,100.6,100.52,100.56,28779.0,80.9582,80.9984,80.934,80.9662,28779.0
2015-10-23 15:40:00,100.57,100.68,100.57,100.63,62537.0,80.9743,81.0628,80.9743,81.0226,62537.0
2015-10-23 15:50:00,100.63,100.64,100.61,100.62,47995.0,81.0226,81.0306,81.0065,81.0145,47995.0
2015-10-26 09:30:00,100.47,100.54,100.37,100.39,43331.0,80.8937,80.9501,80.8132,80.8293,43331.0
2015-10-26 09:40:00,100.37,100.39,100.2,100.2,22661.0,80.8132,80.8293,80.6764,80.6764,22661.0
2015-10-26 09:50:00,100.23,100.23,100.13,100.16,11364.0,80.7005,80.7005,80.62,80.6442,11364.0
2015-10-26 10:00:00,100.13,100.2,100.03,100.16,12079.0,80.62,80.6764,80.5395,80.6442,12079.0
2015-10-26 10:10:00,100.2,100.2,100.05,100.08,46217.0,80.6764,80.6764,80.5556,80.5797,46217.0
2015-10-26 10:20:00,100.08,100.17,100.06,100.1,64409.0,80.5797,80.6522,80.5636,80.5958,64409.0
2015-10-26 10:30:00,100.12,100.17,100.05,100.1,119042.0,80.6119,80.6522,80.5556,80.5958,119042.0
2015-10-26 10:40:00,100.12,100.14,100.02,100.09,319425.0,80.6119,80.628,80.5314,80.5878,319425.0
2015-10-26 10:50:00,100.09,100.13,100.06,100.1,83560.0,80.5878,80.62,80.5636,80.5958,83560.0
2015-10-26 11:00:00,100.1,100.14,100.07,100.13,52178.0,80.5958,80.628,80.5717,80.62,52178.0
2015-10-26 11:10:00,100.12,100.17,100.04,100.04,49142.0,80.6119,80.6522,80.5475,80.5475,49142.0
2015-10-26 11:20:00,100.05,100.07,100.0,100.01,41628.0,80.5556,80.5717,80.5153,80.5234,41628.0
2015-10-26 11:30:00,100.01,100.11,100.01,100.01,56106.0,80.5234,80.6039,80.5234,80.5234,56106.0
2015-10-26 11:40:00,100.01,100.09,100.0,100.02,36827.0,80.5234,80.5878,80.5153,80.5314,36827.0
2015-10-26 11:50:00,100.02,100.07,100.02,100.03,21437.0,80.5314,80.5717,80.5314,80.5395,21437.0
2015-10-26 12:00:00,100.04,100.07,99.95,99.99,30722.0,80.5475,80.5717,80.4751,80.5073,30722.0
2015-10-26 12:10:00,99.98,100.01,99.96,99.99,23442.0,80.4992,80.5234,80.4831,80.5073,23442.0
2015-10-26 12:20:00,99.99,100.1,99.98,100.09,26407.0,80.5073,80.5958,80.4992,80.5878,26407.0
2015-10-26 12:30:00,100.09,100.1,100.04,100.05,42026.0,80.5878,80.5958,80.5475,80.5556,42026.0
2015-10-26 12:40:00,100.05,100.21,100.05,100.2,35919.0,80.5556,80.6844,80.5556,80.6764,35919.0
2015-10-26 12:50:00,100.21,100.22,100.14,100.16,34442.0,80.6844,80.6925,80.628,80.6442,34442.0
2015-10-26 13:00:00,100.15,100.15,100.08,100.1,79205.0,80.6361,80.6361,80.5797,80.5958,79205.0
2015-10-26 13:10:00,100.1,100.13,100.05,100.13,40994.0,80.5958,80.62,80.5556,80.62,40994.0
2015-10-26 13:20:00,100.12,100.14,100.07,100.12,46535.0,80.6119,80.628,80.5717,80.6119,46535.0
2015-10-26 13:30:00,100.13,100.21,100.12,100.16,38300.0,80.62,80.6844,80.6119,80.6442,38300.0
2015-10-26 13:40:00,100.16,100.18,100.12,100.14,51740.0,80.6442,80.6603,80.6119,80.628,51740.0
2015-10-26 13:50:00,100.14,100.14,100.04,100.04,38977.0,80.628,80.628,80.5475,80.5475,38977.0
2015-10-26 14:00:00,100.05,100.15,100.05,100.14,39990.0,80.5556,80.6361,80.5556,80.628,39990.0
2015-10-26 14:10:00,100.12,100.12,99.99,100.02,50888.0,80.6119,80.6119,80.5073,80.5314,50888.0
2015-10-26 14:20:00,100.02,100.04,99.97,99.98,86068.0,80.5314,80.5475,80.4912,80.4992,86068.0
2015-10-26 14:30:00,99.98,100.02,99.97,99.98,41262.0,80.4992,80.5314,80.4912,80.4992,41262.0
2015-10-26 14:40:00,99.98,100.08,99.96,100.03,71961.0,80.4992,80.5797,80.4831,80.5395,71961.0
2015-10-26 14:50:00,100.04,100.07,99.98,100.05,129286.0,80.5475,80.5717,80.4992,80.5556,129286.0
2015-10-26 15:00:00,100.06,100.1,100.03,100.1,68359.0,80.5636,80.5958,80.5395,80.5958,68359.0
2015-10-26 15:10:00,100.1,100.11,100.04,100.06,201435.0,80.5958,80.6039,80.5475,80.5636,201435.0
2015-10-26 15:20:00,100.06,100.07,100.01,100.06,223793.0,80.5636,80.5717,80.5234,80.5636,223793.0
2015-10-26 15:30:00,100.07,100.09,100.0,100.01,74708.0,80.5717,80.5878,80.5153,80.5234,74708.0
2015-10-26 15:40:00,100.01,100.06,99.99,100.03,60528.0,80.5234,80.5636,80.5073,80.5395,60528.0
2015-10-26 15:50:00,100.02,100.11,100.01,100.04,83700.0,80.5314,80.6039,80.5234,80.5475,83700.0
2015-10-27 09:30:00,99.54,99.59,99.38,99.44,59514.0,80.145,80.1852,80.0161,80.0644,59514.0
2015-10-27 09:40:00,99.44,99.56,99.4,99.55,30226.0,80.0644,80.1611,80.0322,80.153,30226.0
2015-10-27 09:50:00,99.54,99.7,99.54,99.67,19235.0,80.145,80.2738,80.145,80.2496,19235.0
2015-10-27 10:00:00,99.63,99.75,99.62,99.74,10717.0,80.2174,80.314,80.2094,80.306,10717.0
2015-10-27 10:10:00,99.74,99.74,99.49,99.5,36084.0,80.306,80.306,80.1047,80.1127,36084.0
2015-10-27 10:20:00,99.47,99.47,99.37,99.44,45432.0,80.0886,80.0886,80.0081,80.0644,45432.0
2015-10-27 10:30:00,99.44,99.45,99.38,99.45,25847.0,80.0644,80.0725,80.0161,80.0725,25847.0
2015-10-27 10:40:00,99.42,99.63,99.42,99.62,52623.0,80.0483,80.2174,80.0483,80.2094,52623.0
2015-10-27 10:50:00,99.63,99.68,99.57,99.65,14495.0,80.2174,80.2577,80.1691,80.2335,14495.0
2015-10-27 11:00:00,99.63,99.78,99.59,99.68,26479.0,80.2174,80.3382,80.1852,80.2577,26479.0
2015-10-27 11:10:00,99.69,99.71,99.61,99.62,12146.0,80.2657,80.2818,80.2013,80.2094,12146.0
2015-10-27 11:20:00,99.62,99.65,99.56,99.58,102328.0,80.2094,80.2335,80.1611,80.1772,102328.0
2015-10-27 11:30:00,99.58,99.65,99.55,99.56,24988.0,80.1772,80.2335,80.153,80.1611,24988.0
2015-10-27 11:40:00,99.54,99.67,99.53,99.67,127336.0,80.145,80.2496,80.1369,80.2496,127336.0
2015-10-27 11:50:00,99.65,99.66,99.37,99.42,53834.0,80.2335,80.2416,80.0081,80.0483,53834.0
2015-10-27 12:00:00,99.42,99.46,99.34,99.4,67068.0,80.0483,80.0805,79.9839,80.0322,67068.0
2015-10-27 12:10:00,99.4,99.45,99.36,99.42,33807.0,80.0322,80.0725,80.0,80.0483,33807.0
2015-10-27 12:20:00,99.42,99.48,99.42,99.45,13707.0,80.0483,80.0966,80.0483,80.0725,13707.0
2015-10-27 12:30:00,99.44,99.51,99.38,99.51,36654.0,80.0644,80.1208,80.0161,80.1208,36654.0
2015-10-27 12:40:00,99.5,99.55,99.46,99.54,38916.0,80.1127,80.153,80.0805,80.145,38916.0
2015-10-27 12:50:00,99.53,99.54,99.39,99.39,35093.0,80.1369,80.145,80.0242,80.0242,35093.0
2015-10-27 13:00:00,99.39,99.39,99.22,99.3,32455.0,80.0242,80.0242,79.8873,79.9517,32455.0
2015-10-27 13:10:00,99.3,99.32,99.26,99.27,29229.0,79.9517,79.9678,79.9195,79.9276,29229.0
2015-10-27 13:20:00,99.28,99.31,99.25,99.29,31546.0,79.9356,79.9598,79.9115,79.9437,31546.0
2015-10-27 13:30:00,99.3,99.37,99.26,99.35,18155.0,79.9517,80.0081,79.9195,79.992,18155.0
2015-10-27 13:40:00,99.36,99.37,99.28,99.29,26674.0,80.0,80.0081,79.9356,79.9437,26674.0
2015-10-27 13:50:00,99.29,99.29,99.22,99.27,35090.0,79.9437,79.9437,79.8873,79.9276,35090.0
2015-10-27 14:00:00,99.26,99.39,99.26,99.36,35551.0,79.9195,80.0242,79.9195,80.0,35551.0
2015-10-27 14:10:00,99.37,99.39,99.26,99.27,20806.0,80.0081,80.0242,79.9195,79.9276,20806.0
2015-10-27 14:20:00,99.28,99.35,99.25,99.34,24675.0,79.9356,79.992,79.9115,79.9839,24675.0
2015-10-27 14:30:00,99.34,99.42,99.3,99.4,43883.0,79.9839,80.0483,79.9517,80.0322,43883.0
2015-10-27 14:40:00,99.4,99.4,99.3,99.32,58510.0,80.0322,80.0322,79.9517,79.9678,58510.0
2015-10-27 14:50:00,99.32,99.38,99.3,99.33,113690.0,79.9678,80.0161,79.9517,79.9759,113690.0
2015-10-27 15:00:00,99.33,99.41,99.31,99.4,34969.0,79.9759,80.0403,79.9598,80.0322,34969.0
2015-10-27 15:10:00,99.39,99.49,99.39,99.42,69689.0,80.0242,80.1047,80.0242,80.0483,69689.0
2015-10-27 15:20:00,99.42,99.55,99.39,99.51,41733.0,80.0483,80.153,80.0242,80.1208,41733.0
2015-10-27 15:30:00,99.51,99.55,99.45,99.46,54619.0,80.1208,80.153,80.0725,80.0805,54619.0
2015-10-27 15:40:00,99.47,99.59,99.46,99.54,55078.0,80.0886,80.1852,80.0805,80.145,55078.0
2015-10-27 15:50:00,99.54,99.58,99.48,99.58,123186.0,80.145,80.1772,80.0966,80.1772,123186.0
2015-10-28 09:30:00,99.73,99.94,99.73,99.77,32843.0,80.2979,80.467,80.2979,80.3301,32843.0
2015-10-28 09:40:00,99.76,99.88,99.76,99.86,32123.0,80.3221,80.4187,80.3221,80.4026,32123.0
2015-10-28 09:50:00,99.87,100.17,99.87,100.15,38358.0,80.4107,80.6522,80.4107,80.6361,38358.0
2015-10-28 10:00:00,100.17,100.36,100.17,100.33,24633.0,80.6522,80.8052,80.6522,80.781,24633.0
2015-10-28 10:10:00,100.32,100.35,100.27,100.3,25451.0,80.773,80.7971,80.7327,80.7569,25451.0
2015-10-28 10:20:00,100.3,100.36,100.21,100.23,43409.0,80.7569,80.8052,80.6844,80.7005,43409.0
2015-10-28 10:30:00,100.24,100.4,100.23,100.38,113898.0,80.7086,80.8374,80.7005,80.8213,113898.0
2015-10-28 10:40:00,100.4,100.61,100.4,100.55,56267.0,80.8374,81.0065,80.8374,80.9582,56267.0
2015-10-28 10:50:00,100.55,100.63,100.52,100.63,40114.0,80.9582,81.0226,80.934,81.0226,40114.0
2015-10-28 11:00:00,100.63,100.69,100.52,100.55,61712.0,81.0226,81.0709,80.934,80.9582,61712.0
2015-10-28 11:10:00,100.56,100.6,100.48,100.49,69459.0,80.9662,80.9984,80.9018,80.9099,69459.0
2015-10-28 11:20:00,100.48,100.57,100.45,100.56,42392.0,80.9018,80.9743,80.8776,80.9662,42392.0
2015-10-28 11:30:00,100.57,100.58,100.51,100.55,11469.0,80.9743,80.9823,80.926,80.9582,11469.0
2015-10-28 11:40:00,100.54,100.57,100.52,100.54,18453.0,80.9501,80.9743,80.934,80.9501,18453.0
2015-10-28 11:50:00,100.53,100.64,100.51,100.63,23617.0,80.9421,81.0306,80.926,81.0226,23617.0
2015-10-28 12:00:00,100.61,100.61,100.56,100.56,12916.0,81.0065,81.0065,80.9662,80.9662,12916.0
2015-10-28 12:10:00,100.55,100.66,100.55,100.6,23258.0,80.9582,81.0467,80.9582,80.9984,23258.0
2015-10-28 12:20:00,100.59,100.6,100.53,100.55,10282.0,80.9904,80.9984,80.9421,80.9582,10282.0
2015-10-28 12:30:00,100.54,100.55,100.49,100.5,12401.0,80.9501,80.9582,80.9099,80.9179,12401.0
2015-10-28 12:40:00,100.51,100.52,100.42,100.47,22938.0,80.926,80.934,80.8535,80.8937,22938.0
2015-10-28 12:50:00,100.47,100.54,100.46,100.5,13599.0,80.8937,80.9501,80.8857,80.9179,13599.0
2015-10-28 13:00:00,100.49,100.54,100.46,100.5,74766.0,80.9099,80.9501,80.8857,80.9179,74766.0
2015-10-28 13:10:00,100.51,100.53,100.49,100.51,39455.0,80.926,80.9421,80.9099,80.926,39455.0
2015-10-28 13:20:00,100.51,100.52,100.45,100.45,48769.0,80.926,80.934,80.8776,80.8776,48769.0
2015-10-28 13:30:00,100.45,100.5,100.43,100.5,17090.0,80.8776,80.9179,80.8615,80.9179,17090.0
2015-10-28 13:40:00,100.51,100.6,100.5,100.53,29012.0,80.926,80.9984,80.9179,80.9421,29012.0
2015-10-28 13:50:00,100.53,100.77,100.52,100.76,29276.0,80.9421,81.1353,80.934,81.1272,29276.0
2015-10-28 14:00:00,100.73,100.73,100.03,100.2,48950.0,81.1031,81.1031,80.5395,80.6764,48950.0
2015-10-28 14:10:00,100.16,100.16,99.73,99.9,154041.0,80.6442,80.6442,80.2979,80.4348,154041.0
2015-10-28 14:20:00,99.86,100.23,99.84,100.18,115960.0,80.4026,80.7005,80.3865,80.6603,115960.0
2015-10-28 14:30:00,100.16,100.16,99.87,100.07,56037.0,80.6442,80.6442,80.4107,80.5717,56037.0
2015-10-28 14:40:00,100.11,100.27,100.04,100.17,56137.0,80.6039,80.7327,80.5475,80.6522,56137.0
2015-10-28 14:50:00,100.2,100.45,100.14,100.39,87831.0,80.6764,80.8776,80.628,80.8293,87831.0
2015-10-28 15:00:00,100.39,100.72,100.32,100.62,85361.0,80.8293,81.095,80.773,81.0145,85361.0
2015-10-28 15:10:00,100.62,100.66,100.53,100.53,73241.0,81.0145,81.0467,80.9421,80.9421,73241.0
2015-10-28 15:20:00,100.52,100.67,100.44,100.66,234455.0,80.934,81.0548,80.8696,81.0467,234455.0
2015-10-28 15:30:00,100.68,100.84,100.64,100.81,143756.0,81.0628,81.1917,81.0306,81.1675,143756.0
2015-10-28 15:40:00,100.82,101.0,100.79,100.94,69052.0,81.1756,81.3205,81.1514,81.2722,69052.0
2015-10-28 15:50:00,100.95,101.05,100.86,101.04,117825.0,81.2802,81.3607,81.2078,81.3527,117825.0
2015-10-29 09:30:00,100.66,100.88,100.66,100.8,72413.0,81.0467,81.2239,81.0467,81.1594,72413.0
2015-10-29 09:40:00,100.8,101.03,100.8,100.99,26468.0,81.1594,81.3446,81.1594,81.3124,26468.0
2015-10-29 09:50:00,101.0,101.03,100.87,100.9,32268.0,81.3205,81.3446,81.2158,81.24,32268.0
2015-10-29 10:00:00,100.88,101.07,100.79,101.02,56840.0,81.2239,81.3768,81.1514,81.3366,56840.0
2015-10-29 10:10:00,101.03,101.12,100.84,100.86,97937.0,81.3446,81.4171,81.1917,81.2078,97937.0
2015-10-29 10:20:00,100.89,100.91,100.68,100.71,83133.0,81.2319,81.248,81.0628,81.087,83133.0
2015-10-29 10:30:00,100.71,100.78,100.64,100.66,194269.0,81.087,81.1433,81.0306,81.0467,194269.0
2015-10-29 10:40:00,100.66,100.77,100.55,100.56,122864.0,81.0467,81.1353,80.9582,80.9662,122864.0
2015-10-29 10:50:00,100.56,100.71,100.52,100.64,79362.0,80.9662,81.087,80.934,81.0306,79362.0
2015-10-29 11:00:00,100.64,100.71,100.56,100.71,53681.0,81.0306,81.087,80.9662,81.087,53681.0
2015-10-29 11:10:00,100.7,100.73,100.63,100.72,44897.0,81.0789,81.1031,81.0226,81.095,44897.0
2015-10-29 11:20:00,100.71,100.72,100.57,100.72,48548.0,81.087,81.095,80.9743,81.095,48548.0
2015-10-29 11:30:00,100.7,100.83,100.7,100.83,37219.0,81.0789,81.1836,81.0789,81.1836,37219.0
2015-10-29 11:40:00,100.8,100.87,100.79,100.8,72457.0,81.1594,81.2158,81.1514,81.1594,72457.0
2015-10-29 11:50:00,100.79,100.86,100.78,100.86,27283.0,81.1514,81.2078,81.1433,81.2078,27283.0
2015-10-29 12:00:00,100.85,100.87,100.7,100.72,49936.0,81.1997,81.2158,81.0789,81.095,49936.0
2015-10-29 12:10:00,100.75,100.86,100.74,100.86,10868.0,81.1192,81.2078,81.1111,81.2078,10868.0
2015-10-29 12:20:00,100.85,100.92,100.83,100.92,12923.0,81.1997,81.2561,81.1836,81.2561,12923.0
2015-10-29 12:30:00,100.93,100.94,100.85,100.86,26030.0,81.2641,81.2722,81.1997,81.2078,26030.0
2015-10-29 12:40:00,100.84,100.89,100.82,100.84,24492.0,81.1917,81.2319,81.1756,81.1917,24492.0
2015-10-29 12:50:00,100.85,100.85,100.71,100.76,37925.0,81.1997,81.1997,81.087,81.1272,37925.0
2015-10-29 13:00:00,100.75,100.88,100.75,100.87,22001.0,81.1192,81.2239,81.1192,81.2158,22001.0
2015-10-29 13:10:00,100.86,100.92,100.84,100.91,31277.0,81.2078,81.2561,81.1917,81.248,31277.0
2015-10-29 13:20:00,100.9,100.9,100.8,100.81,17384.0,81.24,81.24,81.1594,81.1675,17384.0
2015-10-29 13:30:00,100.81,100.84,100.67,100.68,42846.0,81.1675,81.1917,81.0548,81.0628,42846.0
2015-10-29 13:40:00,100.68,100.7,100.65,100.65,47027.0,81.0628,81.0789,81.0387,81.0387,47027.0
2015-10-29 13:50:00,100.64,100.64,100.58,100.6,13361.0,81.0306,81.0306,80.9823,80.9984,13361.0
2015-10-29 14:00:00,100.58,100.72,100.58,100.67,164756.0,80.9823,81.095,80.9823,81.0548,164756.0
2015-10-29 14:10:00,100.67,100.73,100.64,100.67,24496.0,81.0548,81.1031,81.0306,81.0548,24496.0
2015-10-29 14:20:00,100.69,100.8,100.69,100.76,26907.0,81.0709,81.1594,81.0709,81.1272,26907.0
2015-10-29 14:30:00,100.76,100.76,100.68,100.68,17313.0,81.1272,81.1272,81.0628,81.0628,17313.0
2015-10-29 14:40:00,100.69,100.72,100.66,100.66,65814.0,81.0709,81.095,81.0467,81.0467,65814.0
2015-10-29 14:50:00,100.66,100.73,100.66,100.69,38955.0,81.0467,81.1031,81.0467,81.0709,38955.0
2015-10-29 15:00:00,100.7,100.71,100.61,100.67,21239.0,81.0789,81.087,81.0065,81.0548,21239.0
2015-10-29 15:10:00,100.67,100.81,100.65,100.81,52473.0,81.0548,81.1675,81.0387,81.1675,52473.0
2015-10-29 15:20:00,100.81,100.84,100.8,100.8,78006.0,81.1675,81.1917,81.1594,81.1594,78006.0
2015-10-29 15:30:00,100.81,100.9,100.81,100.9,54156.0,81.1675,81.24,81.1675,81.24,54156.0
2015-10-29 15:40:00,100.9,100.96,100.87,100.88,160946.0,81.24,81.2883,81.2158,81.2239,160946.0
2015-10-29 15:50:00,100.88,100.88,100.75,100.81,205709.0,81.2239,81.2239,81.1192,81.1675,205709.0
2015-10-30 09:30:00,100.9,100.98,100.75,100.79,35901.0,81.24,81.3044,81.1192,81.1514,35901.0
2015-10-30 09:40:00,100.77,100.86,100.67,100.7,53974.0,81.1353,81.2078,81.0548,81.0789,53974.0
2015-10-30 09:50:00,100.71,100.71,100.55,100.58,21926.0,81.087,81.087,80.9582,80.9823,21926.0
2015-10-30 10:00:00,100.59,100.67,100.52,100.56,62936.0,80.9904,81.0548,80.934,80.9662,62936.0
2015-10-30 10:10:00,100.57,100.62,100.46,100.62,34880.0,80.9743,81.0145,80.8857,81.0145,34880.0
2015-10-30 10:20:00,100.62,100.63,100.52,100.54,34910.0,81.0145,81.0226,80.934,80.9501,34910.0
2015-10-30 10:30:00,100.55,100.66,100.51,100.61,37342.0,80.9582,81.0467,80.926,81.0065,37342.0
2015-10-30 10:40:00,100.61,100.74,100.6,100.7,53936.0,81.0065,81.1111,80.9984,81.0789,53936.0
2015-10-30 10:50:00,100.7,100.73,100.61,100.67,37276.0,81.0789,81.1031,81.0065,81.0548,37276.0
2015-10-30 11:00:00,100.67,100.71,100.65,100.69,32445.0,81.0548,81.087,81.0387,81.0709,32445.0
2015-10-30 11:10:00,100.69,100.7,100.55,100.6,14380.0,81.0709,81.0789,80.9582,80.9984,14380.0
2015-10-30 11:20:00,100.56,100.64,100.53,100.64,25739.0,80.9662,81.0306,80.9421,81.0306,25739.0
2015-10-30 11:30:00,100.65,100.66,100.54,100.56,126185.0,81.0387,81.0467,80.9501,80.9662,126185.0
2015-10-30 11:40:00,100.57,100.65,100.57,100.64,93838.0,80.9743,81.0387,80.9743,81.0306,93838.0
2015-10-30 11:50:00,100.64,100.72,100.64,100.66,24303.0,81.0306,81.095,81.0306,81.0467,24303.0
2015-10-30 12:00:00,100.66,100.69,100.62,100.65,24078.0,81.0467,81.0709,81.0145,81.0387,24078.0
2015-10-30 12:10:00,100.67,100.71,100.67,100.71,57721.0,81.0548,81.087,81.0548,81.087,57721.0
2015-10-30 12:20:00,100.72,100.78,100.69,100.69,82723.0,81.095,81.1433,81.0709,81.0709,82723.0
2015-10-30 12:30:00,100.69,100.81,100.68,100.79,101689.0,81.0709,81.1675,81.0628,81.1514,101689.0
2015-10-30 12:40:00,100.79,100.81,100.75,100.75,26464.0,81.1514,81.1675,81.1192,81.1192,26464.0
2015-10-30 12:50:00,100.76,100.98,100.75,100.91,32215.0,81.1272,81.3044,81.1192,81.248,32215.0
2015-10-30 13:00:00,100.94,101.0,100.9,100.92,27519.0,81.2722,81.3205,81.24,81.2561,27519.0
2015-10-30 13:10:00,100.92,100.95,100.87,100.92,51944.0,81.2561,81.2802,81.2158,81.2561,51944.0
2015-10-30 13:20:00,100.92,100.96,100.9,100.96,9510.0,81.2561,81.2883,81.24,81.2883,9510.0
2015-10-30 13:30:00,100.95,101.04,100.92,101.03,34351.0,81.2802,81.3527,81.2561,81.3446,34351.0
2015-10-30 13:40:00,101.03,101.08,100.97,101.07,26277.0,81.3446,81.3849,81.2963,81.3768,26277.0
2015-10-30 13:50:00,101.06,101.06,100.96,100.96,24029.0,81.3688,81.3688,81.2883,81.2883,24029.0
2015-10-30 14:00:00,100.95,101.0,100.88,100.89,24717.0,81.2802,81.3205,81.2239,81.2319,24717.0
2015-10-30 14:10:00,100.89,100.96,100.87,100.93,23356.0,81.2319,81.2883,81.2158,81.2641,23356.0
2015-10-30 14:20:00,100.92,100.92,100.75,100.75,25136.0,81.2561,81.2561,81.1192,81.1192,25136.0
2015-10-30 14:30:00,100.74,100.78,100.72,100.73,22070.0,81.1111,81.1433,81.095,81.1031,22070.0
2015-10-30 14:40:00,100.72,100.73,100.58,100.6,39914.0,81.095,81.1031,80.9823,80.9984,39914.0
2015-10-30 14:50:00,100.58,100.68,100.54,100.56,67010.0,80.9823,81.0628,80.9501,80.9662,67010.0
2015-10-30 15:00:00,100.55,100.58,100.46,100.58,51716.0,80.9582,80.9823,80.8857,80.9823,51716.0
2015-10-30 15:10:00,100.56,100.66,100.5,100.63,44510.0,80.9662,81.0467,80.9179,81.0226,44510.0
2015-10-30 15:20:00,100.65,100.71,100.48,100.48,118586.0,81.0387,81.087,80.9018,80.9018,118586.0
2015-10-30 15:30:00,100.47,100.6,100.46,100.58,49573.0,80.8937,80.9984,80.8857,80.9823,49573.0
2015-10-30 15:40:00,100.58,100.77,100.54,100.75,64126.0,80.9823,81.1353,80.9501,81.1192,64126.0
2015-10-30 15:50:00,100.74,100.74,100.31,100.31,165297.0,81.1111,81.1111,80.7649,80.7649,165297.0
2015-11-02 09:30:00,100.37,100.78,100.35,100.78,29591.0,80.8132,81.1433,80.7971,81.1433,29591.0
2015-11-02 09:40:00,100.77,100.98,100.73,100.96,170612.0,81.1353,81.3044,81.1031,81.2883,170612.0
2015-11-02 09:50:00,100.97,101.0,100.87,100.94,14004.0,81.2963,81.3205,81.2158,81.2722,14004.0
2015-11-02 10:00:00,100.94,101.04,100.88,100.99,14467.0,81.2722,81.3527,81.2239,81.3124,14467.0
2015-11-02 10:10:00,100.99,101.0,100.87,100.99,20890.0,81.3124,81.3205,81.2158,81.3124,20890.0
2015-11-02 10:20:00,100.98,101.14,100.96,101.08,31685.0,81.3044,81.4332,81.2883,81.3849,31685.0
2015-11-02 10:30:00,101.1,101.11,101.07,101.08,31047.0,81.401,81.409,81.3768,81.3849,31047.0
2015-11-02 10:40:00,101.07,101.09,101.0,101.09,44910.0,81.3768,81.3929,81.3205,81.3929,44910.0
2015-11-02 10:50:00,101.08,101.11,100.99,101.06,31133.0,81.3849,81.409,81.3124,81.3688,31133.0
2015-11-02 11:00:00,101.06,101.2,101.01,101.12,34289.0,81.3688,81.4815,81.3285,81.4171,34289.0
2015-11-02 11:10:00,101.11,101.14,101.01,101.01,49191.0,81.409,81.4332,81.3285,81.3285,49191.0
2015-11-02 11:20:00,101.01,101.08,100.97,101.07,44730.0,81.3285,81.3849,81.2963,81.3768,44730.0
2015-11-02 11:30:00,101.08,101.12,101.06,101.08,58101.0,81.3849,81.4171,81.3688,81.3849,58101.0
2015-11-02 11:40:00,101.09,101.11,101.03,101.06,50893.0,81.3929,81.409,81.3446,81.3688,50893.0
2015-11-02 11:50:00,101.06,101.1,101.03,101.1,25885.0,81.3688,81.401,81.3446,81.401,25885.0
2015-11-02 12:00:00,101.1,101.11,101.06,101.09,15940.0,81.401,81.409,81.3688,81.3929,15940.0
2015-11-02 12:10:00,101.08,101.13,101.08,101.12,26401.0,81.3849,81.4251,81.3849,81.4171,26401.0
2015-11-02 12:20:00,101.11,101.18,101.11,101.16,19081.0,81.409,81.4654,81.409,81.4493,19081.0
2015-11-02 12:30:00,101.18,101.18,101.11,101.12,10629.0,81.4654,81.4654,81.409,81.4171,10629.0
2015-11-02 12:40:00,101.14,101.23,101.13,101.19,32937.0,81.4332,81.5057,81.4251,81.4735,32937.0
2015-11-02 12:50:00,101.19,101.33,101.18,101.31,37432.0,81.4735,81.5862,81.4654,81.5701,37432.0
2015-11-02 13:00:00,101.33,101.36,101.3,101.33,9472.0,81.5862,81.6103,81.562,81.5862,9472.0
2015-11-02 13:10:00,101.32,101.33,101.22,101.24,13303.0,81.5781,81.5862,81.4976,81.5137,13303.0
2015-11-02 13:20:00,101.25,101.29,101.25,101.26,20518.0,81.5218,81.554,81.5218,81.5298,20518.0
2015-11-02 13:30:00,101.28,101.36,101.26,101.34,11936.0,81.5459,81.6103,81.5298,81.5942,11936.0
2015-11-02 13:40:00,101.3,101.34,101.29,101.33,25852.0,81.562,81.5942,81.554,81.5862,25852.0
2015-11-02 13:50:00,101.33,101.39,101.32,101.39,22966.0,81.5862,81.6345,81.5781,81.6345,22966.0
2015-11-02 14:00:00,101.4,101.45,101.38,101.42,37502.0,81.6425,81.6828,81.6264,81.6586,37502.0
2015-11-02 14:10:00,101.43,101.47,101.43,101.45,29206.0,81.6667,81.6989,81.6667,81.6828,29206.0
2015-11-02 14:20:00,101.47,101.51,101.46,101.49,14479.0,81.6989,81.7311,81.6909,81.715,14479.0
2015-11-02 14:30:00,101.49,101.54,101.48,101.53,29375.0,81.715,81.7553,81.707,81.7472,29375.0
2015-11-02 14:40:00,101.54,101.6,101.54,101.6,130249.0,81.7553,81.8036,81.7553,81.8036,130249.0
2015-11-02 14:50:00,101.59,101.77,101.58,101.77,44696.0,81.7955,81.9404,81.7875,81.9404,44696.0
2015-11-02 15:00:00,101.77,101.81,101.71,101.73,39265.0,81.9404,81.9727,81.8921,81.9082,39265.0
2015-11-02 15:10:00,101.72,101.77,101.7,101.76,281356.0,81.9002,81.9404,81.8841,81.9324,281356.0
2015-11-02 15:20:00,101.77,101.92,101.76,101.89,25533.0,81.9404,82.0612,81.9324,82.0371,25533.0
2015-11-02 15:30:00,101.88,101.91,101.77,101.79,96622.0,82.029,82.0532,81.9404,81.9566,96622.0
2015-11-02 15:40:00,101.81,101.85,101.67,101.69,59716.0,81.9727,82.0049,81.8599,81.876,59716.0
2015-11-02 15:50:00,101.7,101.76,101.68,101.75,136052.0,81.8841,81.9324,81.868,81.9243,136052.0
2015-11-03 09:30:00,101.5,101.74,101.48,101.74,242797.0,81.7231,81.9163,81.707,81.9163,242797.0
2015-11-03 09:40:00,101.74,101.83,101.67,101.68,167314.0,81.9163,81.9888,81.8599,81.868,167314.0
2015-11-03 09:50:00,101.69,101.69,101.56,101.61,24494.0,81.876,81.876,81.7714,81.8116,24494.0
2015-11-03 10:00:00,101.62,101.73,101.62,101.66,28652.0,81.8197,81.9082,81.8197,81.8519,28652.0
2015-11-03 10:10:00,101.65,101.83,101.61,101.81,76119.0,81.8438,81.9888,81.8116,81.9727,76119.0
2015-11-03 10:20:00,101.81,101.9,101.8,101.86,45014.0,81.9727,82.0451,81.9646,82.0129,45014.0
2015-11-03 10:30:00,101.86,101.98,101.86,101.9,83122.0,82.0129,82.1095,82.0129,82.0451,83122.0
2015-11-03 10:40:00,101.89,101.91,101.85,101.89,34087.0,82.0371,82.0532,82.0049,82.0371,34087.0
2015-11-03 10:50:00,101.89,101.94,101.83,101.84,28629.0,82.0371,82.0773,81.9888,81.9968,28629.0
2015-11-03 11:00:00,101.85,101.91,101.8,101.89,18982.0,82.0049,82.0532,81.9646,82.0371,18982.0
2015-11-03 11:10:00,101.89,101.91,101.86,101.88,59463.0,82.0371,82.0532,82.0129,82.029,59463.0
2015-11-03 11:20:00,101.85,101.88,101.8,101.88,27373.0,82.0049,82.029,81.9646,82.029,27373.0
2015-11-03 11:30:00,101.88,102.06,101.85,102.04,40649.0,82.029,82.1739,82.0049,82.1578,40649.0
2015-11-03 11:40:00,102.03,102.1,102.02,102.09,16910.0,82.1498,82.2061,82.1417,82.1981,16910.0
2015-11-03 11:50:00,102.09,102.17,102.06,102.17,11714.0,82.1981,82.2625,82.1739,82.2625,11714.0
2015-11-03 12:00:00,102.13,102.15,102.06,102.08,10657.0,82.2303,82.2464,82.1739,82.19,10657.0
2015-11-03 12:10:00,102.09,102.1,101.96,101.96,8345.0,82.1981,82.2061,82.0934,82.0934,8345.0
2015-11-03 12:20:00,101.97,102.03,101.96,102.03,12427.0,82.1015,82.1498,82.0934,82.1498,12427.0
2015-11-03 12:30:00,102.03,102.06,102.0,102.01,10144.0,82.1498,82.1739,82.1256,82.1337,10144.0
2015-11-03 12:40:00,102.02,102.08,101.98,102.07,53972.0,82.1417,82.19,82.1095,82.182,53972.0
2015-11-03 12:50:00,102.07,102.16,102.07,102.12,13406.0,82.182,82.2545,82.182,82.2223,13406.0
2015-11-03 13:00:00,102.12,102.21,102.09,102.13,16807.0,82.2223,82.2947,82.1981,82.2303,16807.0
2015-11-03 13:10:00,102.13,102.21,102.11,102.2,10781.0,82.2303,82.2947,82.2142,82.2867,10781.0
2015-11-03 13:20:00,102.2,102.23,102.17,102.2,28714.0,82.2867,82.3108,82.2625,82.2867,28714.0
2015-11-03 13:30:00,102.2,102.29,102.19,102.29,20469.0,82.2867,82.3591,82.2786,82.3591,20469.0
2015-11-03 13:40:00,102.3,102.34,102.27,102.32,13500.0,82.3672,82.3994,82.343,82.3833,13500.0
2015-11-03 13:50:00,102.31,102.31,102.24,102.25,40651.0,82.3752,82.3752,82.3189,82.3269,40651.0
2015-11-03 14:00:00,102.26,102.43,102.24,102.43,33632.0,82.335,82.4718,82.3189,82.4718,33632.0
2015-11-03 14:10:00,102.41,102.48,102.38,102.4,26343.0,82.4557,82.5121,82.4316,82.4477,26343.0
2015-11-03 14:20:00,102.41,102.5,102.38,102.5,58675.0,82.4557,82.5282,82.4316,82.5282,58675.0
2015-11-03 14:30:00,102.5,102.53,102.43,102.44,50824.0,82.5282,82.5524,82.4718,82.4799,50824.0
2015-11-03 14:40:00,102.43,102.47,102.38,102.43,43181.0,82.4718,82.5041,82.4316,82.4718,43181.0
2015-11-03 14:50:00,102.43,102.47,102.39,102.44,41011.0,82.4718,82.5041,82.4396,82.4799,41011.0
2015-11-03 15:00:00,102.43,102.43,102.3,102.35,53525.0,82.4718,82.4718,82.3672,82.4074,53525.0
2015-11-03 15:10:00,102.37,102.42,102.34,102.39,113872.0,82.4235,82.4638,82.3994,82.4396,113872.0
2015-11-03 15:20:00,102.41,102.42,102.3,102.31,43420.0,82.4557,82.4638,82.3672,82.3752,43420.0
2015-11-03 15:30:00,102.32,102.35,102.22,102.27,122064.0,82.3833,82.4074,82.3028,82.343,122064.0
2015-11-03 15:40:00,102.26,102.27,102.14,102.17,32453.0,82.335,82.343,82.2384,82.2625,32453.0
2015-11-03 15:50:00,102.17,102.21,102.09,102.18,43492.0,82.2625,82.2947,82.1981,82.2706,43492.0
2015-11-04 09:30:00,102.36,102.4,102.22,102.22,32682.0,82.4155,82.4477,82.3028,82.3028,32682.0
2015-11-04 09:40:00,102.11,102.14,101.99,102.01,183237.0,82.2142,82.2384,82.1176,82.1337,183237.0
2015-11-04 09:50:00,101.97,102.05,101.91,102.04,47894.0,82.1015,82.1659,82.0532,82.1578,47894.0
2015-11-04 10:00:00,102.05,102.24,101.88,102.24,50103.0,82.1659,82.3189,82.029,82.3189,50103.0
2015-11-04 10:10:00,102.23,102.24,102.07,102.23,17394.0,82.3108,82.3189,82.182,82.3108,17394.0
2015-11-04 10:20:00,102.23,102.24,102.16,102.2,12241.0,82.3108,82.3189,82.2545,82.2867,12241.0
2015-11-04 10:30:00,102.2,102.31,102.13,102.13,26240.0,82.2867,82.3752,82.2303,82.2303,26240.0
2015-11-04 10:40:00,102.14,102.16,101.99,102.16,27061.0,82.2384,82.2545,82.1176,82.2545,27061.0
2015-11-04 10:50:00,102.14,102.16,102.02,102.06,25196.0,82.2384,82.2545,82.1417,82.1739,25196.0
2015-11-04 11:00:00,102.03,102.05,101.89,101.89,14147.0,82.1498,82.1659,82.0371,82.0371,14147.0
2015-11-04 11:10:00,101.89,101.94,101.8,101.92,42976.0,82.0371,82.0773,81.9646,82.0612,42976.0
2015-11-04 11:20:00,101.9,102.0,101.82,101.85,14194.0,82.0451,82.1256,81.9807,82.0049,14194.0
2015-11-04 11:30:00,101.83,101.85,101.71,101.84,76543.0,81.9888,82.0049,81.8921,81.9968,76543.0
2015-11-04 11:40:00,101.82,101.93,101.72,101.92,14253.0,81.9807,82.0693,81.9002,82.0612,14253.0
2015-11-04 11:50:00,101.91,101.91,101.76,101.82,29888.0,82.0532,82.0532,81.9324,81.9807,29888.0
2015-11-04 12:00:00,101.82,102.02,101.78,102.0,46467.0,81.9807,82.1417,81.9485,82.1256,46467.0
2015-11-04 12:10:00,102.0,102.04,101.93,101.96,27773.0,82.1256,82.1578,82.0693,82.0934,27773.0
2015-11-04 12:20:00,101.93,101.97,101.88,101.88,138487.0,82.0693,82.1015,82.029,82.029,138487.0
2015-11-04 12:30:00,101.88,101.9,101.72,101.76,74061.0,82.029,82.0451,81.9002,81.9324,74061.0
2015-11-04 12:40:00,101.76,101.85,101.72,101.8,21945.0,81.9324,82.0049,81.9002,81.9646,21945.0
2015-11-04 12:50:00,101.79,101.8,101.72,101.8,23066.0,81.9566,81.9646,81.9002,81.9646,23066.0
2015-11-04 13:00:00,101.79,101.81,101.55,101.56,27484.0,81.9566,81.9727,81.7633,81.7714,27484.0
2015-11-04 13:10:00,101.56,101.63,101.53,101.54,24322.0,81.7714,81.8277,81.7472,81.7553,24322.0
2015-11-04 13:20:00,101.54,101.66,101.53,101.66,9698.0,81.7553,81.8519,81.7472,81.8519,9698.0
2015-11-04 13:30:00,101.67,101.74,101.62,101.72,51141.0,81.8599,81.9163,81.8197,81.9002,51141.0
2015-11-04 13:40:00,101.7,101.71,101.6,101.62,26266.0,81.8841,81.8921,81.8036,81.8197,26266.0
2015-11-04 13:50:00,101.61,101.69,101.6,101.67,13317.0,81.8116,81.876,81.8036,81.8599,13317.0
2015-11-04 14:00:00,101.69,101.75,101.65,101.72,56898.0,81.876,81.9243,81.8438,81.9002,56898.0
2015-11-04 14:10:00,101.72,101.81,101.71,101.8,85460.0,81.9002,81.9727,81.8921,81.9646,85460.0
2015-11-04 14:20:00,101.78,101.78,101.67,101.71,30147.0,81.9485,81.9485,81.8599,81.8921,30147.0
2015-11-04 14:30:00,101.72,101.93,101.72,101.88,43889.0,81.9002,82.0693,81.9002,82.029,43889.0
2015-11-04 14:40:00,101.86,101.87,101.79,101.84,22216.0,82.0129,82.021,81.9566,81.9968,22216.0
2015-11-04 14:50:00,101.84,101.84,101.76,101.81,28465.0,81.9968,81.9968,81.9324,81.9727,28465.0
2015-11-04 15:00:00,101.83,101.85,101.68,101.73,44053.0,81.9888,82.0049,81.868,81.9082,44053.0
2015-11-04 15:10:00,101.73,101.75,101.64,101.72,41244.0,81.9082,81.9243,81.8358,81.9002,41244.0
2015-11-04 15:20:00,101.7,101.83,101.7,101.78,12713.0,81.8841,81.9888,81.8841,81.9485,12713.0
2015-11-04 15:30:00,101.78,101.8,101.68,101.75,48025.0,81.9485,81.9646,81.868,81.9243,48025.0
2015-11-04 15:40:00,101.74,101.78,101.66,101.69,34796.0,81.9163,81.9485,81.8519,81.876,34796.0
2015-11-04 15:50:00,101.7,101.83,101.64,101.83,40150.0,81.8841,81.9888,81.8358,81.9888,40150.0
2015-11-05 09:30:00,101.89,101.89,101.62,101.65,38292.0,82.0371,82.0371,81.8197,81.8438,38292.0
2015-11-05 09:40:00,101.66,101.78,101.57,101.78,9705.0,81.8519,81.9485,81.7794,81.9485,9705.0
2015-11-05 09:50:00,101.79,101.96,101.76,101.96,27806.0,81.9566,82.0934,81.9324,82.0934,27806.0
2015-11-05 10:00:00,101.94,102.0,101.75,101.75,180900.0,82.0773,82.1256,81.9243,81.9243,180900.0
2015-11-05 10:10:00,101.72,101.76,101.46,101.52,20320.0,81.9002,81.9324,81.6909,81.7392,20320.0
2015-11-05 10:20:00,101.55,101.6,101.34,101.35,36196.0,81.7633,81.8036,81.5942,81.6023,36196.0
2015-11-05 10:30:00,101.34,101.34,101.2,101.24,37497.0,81.5942,81.5942,81.4815,81.5137,37497.0
2015-11-05 10:40:00,101.25,101.25,101.13,101.15,43140.0,81.5218,81.5218,81.4251,81.4413,43140.0
2015-11-05 10:50:00,101.18,101.33,101.15,101.32,12449.0,81.4654,81.5862,81.4413,81.5781,12449.0
2015-11-05 11:00:00,101.33,101.37,101.24,101.24,15521.0,81.5862,81.6184,81.5137,81.5137,15521.0
2015-11-05 11:10:00,101.23,101.44,101.22,101.36,35946.0,81.5057,81.6747,81.4976,81.6103,35946.0
2015-11-05 11:20:00,101.38,101.43,101.35,101.42,18536.0,81.6264,81.6667,81.6023,81.6586,18536.0
2015-11-05 11:30:00,101.42,101.46,101.38,101.38,13340.0,81.6586,81.6909,81.6264,81.6264,13340.0
2015-11-05 11:40:00,101.35,101.59,101.35,101.54,120812.0,81.6023,81.7955,81.6023,81.7553,120812.0
2015-11-05 11:50:00,101.55,101.65,101.55,101.6,16513.0,81.7633,81.8438,81.7633,81.8036,16513.0
2015-11-05 12:00:00,101.6,101.66,101.57,101.63,17023.0,81.8036,81.8519,81.7794,81.8277,17023.0
2015-11-05 12:10:00,101.61,101.62,101.53,101.57,22525.0,81.8116,81.8197,81.7472,81.7794,22525.0
2015-11-05 12:20:00,101.57,101.73,101.56,101.71,31088.0,81.7794,81.9082,81.7714,81.8921,31088.0
2015-11-05 12:30:00,101.72,101.73,101.63,101.66,16523.0,81.9002,81.9082,81.8277,81.8519,16523.0
2015-11-05 12:40:00,101.68,101.76,101.66,101.69,39361.0,81.868,81.9324,81.8519,81.876,39361.0
2015-11-05 12:50:00,101.69,101.81,101.66,101.8,44937.0,81.876,81.9727,81.8519,81.9646,44937.0
2015-11-05 13:00:00,101.81,101.86,101.78,101.81,18605.0,81.9727,82.0129,81.9485,81.9727,18605.0
2015-11-05 13:10:00,101.79,101.81,101.69,101.7,62515.0,81.9566,81.9727,81.876,81.8841,62515.0
2015-11-05 13:20:00,101.7,101.72,101.56,101.57,24969.0,81.8841,81.9002,81.7714,81.7794,24969.0
2015-11-05 13:30:00,101.57,101.7,101.56,101.67,69867.0,81.7794,81.8841,81.7714,81.8599,69867.0
2015-11-05 13:40:00,101.67,101.7,101.61,101.65,333522.0,81.8599,81.8841,81.8116,81.8438,333522.0
2015-11-05 13:50:00,101.65,101.7,101.6,101.67,12022.0,81.8438,81.8841,81.8036,81.8599,12022.0
2015-11-05 14:00:00,101.69,101.73,101.59,101.59,16228.0,81.876,81.9082,81.7955,81.7955,16228.0
2015-11-05 14:10:00,101.56,101.6,101.51,101.52,324607.0,81.7714,81.8036,81.7311,81.7392,324607.0
2015-11-05 14:20:00,101.5,101.51,101.43,101.46,40987.0,81.7231,81.7311,81.6667,81.6909,40987.0
2015-11-05 14:30:00,101.46,101.46,101.37,101.41,27812.0,81.6909,81.6909,81.6184,81.6506,27812.0
2015-11-05 14:40:00,101.4,101.48,101.4,101.44,18842.0,81.6425,81.707,81.6425,81.6747,18842.0
2015-11-05 14:50:00,101.46,101.5,101.43,101.5,32610.0,81.6909,81.7231,81.6667,81.7231,32610.0
2015-11-05 15:00:00,101.5,101.5,101.42,101.47,52715.0,81.7231,81.7231,81.6586,81.6989,52715.0
2015-11-05 15:10:00,101.48,101.54,101.37,101.5,40835.0,81.707,81.7553,81.6184,81.7231,40835.0
2015-11-05 15:20:00,101.51,101.7,101.51,101.69,162795.0,81.7311,81.8841,81.7311,81.876,162795.0
2015-11-05 15:30:00,101.68,101.68,101.59,101.62,64523.0,81.868,81.868,81.7955,81.8197,64523.0
2015-11-05 15:40:00,101.63,101.72,101.58,101.6,98322.0,81.8277,81.9002,81.7875,81.8036,98322.0
2015-11-05 15:50:00,101.6,101.68,101.58,101.59,138407.0,81.8036,81.868,81.7875,81.7955,138407.0
2015-11-06 09:30:00,101.73,101.78,101.44,101.63,56840.0,81.9082,81.9485,81.6747,81.8277,56840.0
2015-11-06 09:40:00,101.67,101.78,101.42,101.43,521939.0,81.8599,81.9485,81.6586,81.6667,521939.0
2015-11-06 09:50:00,101.39,101.41,101.11,101.15,47392.0,81.6345,81.6506,81.409,81.4413,47392.0
2015-11-06 10:00:00,101.15,101.16,100.83,101.0,61363.0,81.4413,81.4493,81.1836,81.3205,61363.0
2015-11-06 10:10:00,100.98,101.13,100.98,101.12,25971.0,81.3044,81.4251,81.3044,81.4171,25971.0
2015-11-06 10:20:00,101.04,101.07,100.88,101.02,44637.0,81.3527,81.3768,81.2239,81.3366,44637.0
2015-11-06 10:30:00,101.03,101.19,101.0,101.17,48165.0,81.3446,81.4735,81.3205,81.4574,48165.0
2015-11-06 10:40:00,101.17,101.41,101.17,101.32,61840.0,81.4574,81.6506,81.4574,81.5781,61840.0
2015-11-06 10:50:00,101.32,101.36,101.16,101.19,51505.0,81.5781,81.6103,81.4493,81.4735,51505.0
2015-11-06 11:00:00,101.2,101.27,101.05,101.22,60430.0,81.4815,81.5379,81.3607,81.4976,60430.0
2015-11-06 11:10:00,101.21,101.28,101.06,101.09,162303.0,81.4896,81.5459,81.3688,81.3929,162303.0
2015-11-06 11:20:00,101.08,101.13,100.95,101.03,55620.0,81.3849,81.4251,81.2802,81.3446,55620.0
2015-11-06 11:30:00,101.04,101.18,101.04,101.11,26814.0,81.3527,81.4654,81.3527,81.409,26814.0
2015-11-06 11:40:00,101.09,101.22,101.03,101.18,85160.0,81.3929,81.4976,81.3446,81.4654,85160.0
2015-11-06 11:50:00,101.18,101.28,101.12,101.12,55569.0,81.4654,81.5459,81.4171,81.4171,55569.0
2015-11-06 12:00:00,101.12,101.2,101.1,101.16,84876.0,81.4171,81.4815,81.401,81.4493,84876.0
2015-11-06 12:10:00,101.19,101.27,101.11,101.13,56481.0,81.4735,81.5379,81.409,81.4251,56481.0
2015-11-06 12:20:00,101.11,101.12,100.97,101.05,56473.0,81.409,81.4171,81.2963,81.3607,56473.0
2015-11-06 12:30:00,101.05,101.09,100.95,101.0,63549.0,81.3607,81.3929,81.2802,81.3205,63549.0
2015-11-06 12:40:00,101.0,101.12,100.97,101.07,125518.0,81.3205,81.4171,81.2963,81.3768,125518.0
2015-11-06 12:50:00,101.06,101.12,101.02,101.09,19277.0,81.3688,81.4171,81.3366,81.3929,19277.0
2015-11-06 13:00:00,101.08,101.19,101.08,101.17,20492.0,81.3849,81.4735,81.3849,81.4574,20492.0
2015-11-06 13:10:00,101.16,101.23,101.16,101.21,19756.0,81.4493,81.5057,81.4493,81.4896,19756.0
2015-11-06 13:20:00,101.21,101.29,101.2,101.22,43516.0,81.4896,81.554,81.4815,81.4976,43516.0
2015-11-06 13:30:00,101.22,101.24,101.16,101.17,24958.0,81.4976,81.5137,81.4493,81.4574,24958.0
2015-11-06 13:40:00,101.17,101.27,101.12,101.27,24781.0,81.4574,81.5379,81.4171,81.5379,24781.0
2015-11-06 13:50:00,101.28,101.38,101.26,101.32,23746.0,81.5459,81.6264,81.5298,81.5781,23746.0
2015-11-06 14:00:00,101.35,101.52,101.32,101.47,55291.0,81.6023,81.7392,81.5781,81.6989,55291.0
2015-11-06 14:10:00,101.46,101.49,101.31,101.32,25635.0,81.6909,81.715,81.5701,81.5781,25635.0
2015-11-06 14:20:00,101.33,101.39,101.24,101.33,44616.0,81.5862,81.6345,81.5137,81.5862,44616.0
2015-11-06 14:30:00,101.32,101.37,101.17,101.17,94342.0,81.5781,81.6184,81.4574,81.4574,94342.0
2015-11-06 14:40:00,101.16,101.23,101.13,101.21,60744.0,81.4493,81.5057,81.4251,81.4896,60744.0
2015-11-06 14:50:00,101.21,101.29,101.17,101.29,53835.0,81.4896,81.554,81.4574,81.554,53835.0
2015-11-06 15:00:00,101.27,101.34,101.26,101.32,45723.0,81.5379,81.5942,81.5298,81.5781,45723.0
2015-11-06 15:10:00,101.31,101.36,101.28,101.33,46543.0,81.5701,81.6103,81.5459,81.5862,46543.0
2015-11-06 15:20:00,101.34,101.42,101.33,101.4,77000.0,81.5942,81.6586,81.5862,81.6425,77000.0
2015-11-06 15:30:00,101.41,101.5,101.4,101.41,41192.0,81.6506,81.7231,81.6425,81.6506,41192.0
2015-11-06 15:40:00,101.41,101.49,101.39,101.47,207464.0,81.6506,81.715,81.6345,81.6989,207464.0
2015-11-06 15:50:00,101.47,101.57,101.47,101.56,97864.0,81.6989,81.7794,81.6989,81.7714,97864.0
2015-11-09 09:30:00,101.31,101.4,101.18,101.35,53256.0,81.5701,81.6425,81.4654,81.6023,53256.0
2015-11-09 09:40:00,101.4,101.41,100.95,100.96,15322.0,81.6425,81.6506,81.2802,81.2883,15322.0
2015-11-09 09:50:00,100.97,101.06,100.91,100.98,14884.0,81.2963,81.3688,81.248,81.3044,14884.0
2015-11-09 10:00:00,100.96,100.98,100.79,100.79,20519.0,81.2883,81.3044,81.1514,81.1514,20519.0
2015-11-09 10:10:00,100.82,100.85,100.72,100.8,28559.0,81.1756,81.1997,81.095,81.1594,28559.0
2015-11-09 10:20:00,100.8,100.8,100.58,100.63,27373.0,81.1594,81.1594,80.9823,81.0226,27373.0
2015-11-09 10:30:00,100.64,100.74,100.57,100.72,59566.0,81.0306,81.1111,80.9743,81.095,59566.0
2015-11-09 10:40:00,100.7,100.74,100.63,100.72,38217.0,81.0789,81.1111,81.0226,81.095,38217.0
2015-11-09 10:50:00,100.71,100.77,100.65,100.76,52040.0,81.087,81.1353,81.0387,81.1272,52040.0
2015-11-09 11:00:00,100.7,100.73,100.5,100.53,28597.0,81.0789,81.1031,80.9179,80.9421,28597.0
2015-11-09 11:10:00,100.51,100.55,100.36,100.47,40333.0,80.926,80.9582,80.8052,80.8937,40333.0
2015-11-09 11:20:00,100.47,100.48,100.28,100.3,23304.0,80.8937,80.9018,80.7408,80.7569,23304.0
2015-11-09 11:30:00,100.29,100.42,100.28,100.4,151285.0,80.7488,80.8535,80.7408,80.8374,151285.0
2015-11-09 11:40:00,100.38,100.43,100.25,100.32,29356.0,80.8213,80.8615,80.7166,80.773,29356.0
2015-11-09 11:50:00,100.31,100.32,100.21,100.23,22361.0,80.7649,80.773,80.6844,80.7005,22361.0
2015-11-09 12:00:00,100.21,100.26,100.09,100.26,26686.0,80.6844,80.7247,80.5878,80.7247,26686.0
2015-11-09 12:10:00,100.27,100.32,100.25,100.27,19842.0,80.7327,80.773,80.7166,80.7327,19842.0
2015-11-09 12:20:00,100.25,100.3,100.22,100.28,12976.0,80.7166,80.7569,80.6925,80.7408,12976.0
2015-11-09 12:30:00,100.28,100.34,100.24,100.34,13119.0,80.7408,80.7891,80.7086,80.7891,13119.0
2015-11-09 12:40:00,100.34,100.46,100.34,100.39,16428.0,80.7891,80.8857,80.7891,80.8293,16428.0
2015-11-09 12:50:00,100.4,100.48,100.37,100.47,8654.0,80.8374,80.9018,80.8132,80.8937,8654.0
2015-11-09 13:00:00,100.47,100.52,100.33,100.36,15210.0,80.8937,80.934,80.781,80.8052,15210.0
2015-11-09 13:10:00,100.36,100.37,100.21,100.26,8669.0,80.8052,80.8132,80.6844,80.7247,8669.0
2015-11-09 13:20:00,100.23,100.38,100.23,100.37,19491.0,80.7005,80.8213,80.7005,80.8132,19491.0
2015-11-09 13:30:00,100.37,100.49,100.33,100.49,12166.0,80.8132,80.9099,80.781,80.9099,12166.0
2015-11-09 13:40:00,100.47,100.51,100.36,100.37,15869.0,80.8937,80.926,80.8052,80.8132,15869.0
2015-11-09 13:50:00,100.35,100.47,100.32,100.47,20963.0,80.7971,80.8937,80.773,80.8937,20963.0
2015-11-09 14:00:00,100.47,100.58,100.39,100.57,39498.0,80.8937,80.9823,80.8293,80.9743,39498.0
2015-11-09 14:10:00,100.55,100.59,100.44,100.5,11278.0,80.9582,80.9904,80.8696,80.9179,11278.0
2015-11-09 14:20:00,100.52,100.55,100.48,100.51,17573.0,80.934,80.9582,80.9018,80.926,17573.0
2015-11-09 14:30:00,100.51,100.59,100.39,100.4,48906.0,80.926,80.9904,80.8293,80.8374,48906.0
2015-11-09 14:40:00,100.38,100.44,100.32,100.39,80148.0,80.8213,80.8696,80.773,80.8293,80148.0
2015-11-09 14:50:00,100.39,100.48,100.39,100.41,25006.0,80.8293,80.9018,80.8293,80.8454,25006.0
2015-11-09 15:00:00,100.42,100.46,100.34,100.36,37270.0,80.8535,80.8857,80.7891,80.8052,37270.0
2015-11-09 15:10:00,100.37,100.44,100.26,100.37,23546.0,80.8132,80.8696,80.7247,80.8132,23546.0
2015-11-09 15:20:00,100.37,100.49,100.3,100.46,47473.0,80.8132,80.9099,80.7569,80.8857,47473.0
2015-11-09 15:30:00,100.46,100.67,100.45,100.65,94138.0,80.8857,81.0548,80.8776,81.0387,94138.0
2015-11-09 15:40:00,100.66,100.82,100.64,100.81,62959.0,81.0467,81.1756,81.0306,81.1675,62959.0
2015-11-09 15:50:00,100.82,100.82,100.57,100.6,72211.0,81.1756,81.1756,80.9743,80.9984,72211.0
2015-11-10 09:30:00,100.43,100.75,100.43,100.74,156953.0,80.8615,81.1192,80.8615,81.1111,156953.0
2015-11-10 09:40:00,100.74,100.75,100.51,100.66,33737.0,81.1111,81.1192,80.926,81.0467,33737.0
2015-11-10 09:50:00,100.72,100.87,100.68,100.83,45426.0,81.095,81.2158,81.0628,81.1836,45426.0
2015-11-10 10:00:00,100.79,100.79,100.54,100.57,11544.0,81.1514,81.1514,80.9501,80.9743,11544.0
2015-11-10 10:10:00,100.57,100.64,100.41,100.42,12854.0,80.9743,81.0306,80.8454,80.8535,12854.0
2015-11-10 10:20:00,100.36,100.39,100.29,100.38,23615.0,80.8052,80.8293,80.7488,80.8213,23615.0
2015-11-10 10:30:00,100.38,100.44,100.28,100.44,120217.0,80.8213,80.8696,80.7408,80.8696,120217.0
2015-11-10 10:40:00,100.44,100.5,100.41,100.42,64316.0,80.8696,80.9179,80.8454,80.8535,64316.0
2015-11-10 10:50:00,100.49,100.58,100.45,100.55,15679.0,80.9099,80.9823,80.8776,80.9582,15679.0
2015-11-10 11:00:00,100.58,100.62,100.5,100.5,17661.0,80.9823,81.0145,80.9179,80.9179,17661.0
2015-11-10 11:10:00,100.49,100.63,100.48,100.59,19578.0,80.9099,81.0226,80.9018,80.9904,19578.0
2015-11-10 11:20:00,100.58,100.63,100.42,100.45,13983.0,80.9823,81.0226,80.8535,80.8776,13983.0
2015-11-10 11:30:00,100.47,100.56,100.47,100.49,15138.0,80.8937,80.9662,80.8937,80.9099,15138.0
2015-11-10 11:40:00,100.48,100.68,100.48,100.67,29467.0,80.9018,81.0628,80.9018,81.0548,29467.0
2015-11-10 11:50:00,100.64,100.66,100.55,100.63,15425.0,81.0306,81.0467,80.9582,81.0226,15425.0
2015-11-10 12:00:00,100.63,100.66,100.59,100.66,19541.0,81.0226,81.0467,80.9904,81.0467,19541.0
2015-11-10 12:10:00,100.67,100.78,100.67,100.77,61863.0,81.0548,81.1433,81.0548,81.1353,61863.0
2015-11-10 12:20:00,100.77,100.83,100.69,100.69,65836.0,81.1353,81.1836,81.0709,81.0709,65836.0
2015-11-10 12:30:00,100.68,100.69,100.52,100.56,40261.0,81.0628,81.0709,80.934,80.9662,40261.0
2015-11-10 12:40:00,100.56,100.59,100.48,100.56,23864.0,80.9662,80.9904,80.9018,80.9662,23864.0
2015-11-10 12:50:00,100.57,100.63,100.55,100.62,16332.0,80.9743,81.0226,80.9582,81.0145,16332.0
2015-11-10 13:00:00,100.58,100.63,100.52,100.55,15951.0,80.9823,81.0226,80.934,80.9582,15951.0
2015-11-10 13:10:00,100.56,100.62,100.54,100.54,43005.0,80.9662,81.0145,80.9501,80.9501,43005.0
2015-11-10 13:20:00,100.54,100.65,100.53,100.64,36423.0,80.9501,81.0387,80.9421,81.0306,36423.0
2015-11-10 13:30:00,100.66,100.69,100.61,100.69,24720.0,81.0467,81.0709,81.0065,81.0709,24720.0
2015-11-10 13:40:00,100.66,100.75,100.66,100.73,16653.0,81.0467,81.1192,81.0467,81.1031,16653.0
2015-11-10 13:50:00,100.74,100.83,100.73,100.79,65774.0,81.1111,81.1836,81.1031,81.1514,65774.0
2015-11-10 14:00:00,100.78,100.81,100.73,100.73,19338.0,81.1433,81.1675,81.1031,81.1031,19338.0
2015-11-10 14:10:00,100.72,100.79,100.72,100.76,38426.0,81.095,81.1514,81.095,81.1272,38426.0
2015-11-10 14:20:00,100.74,100.77,100.7,100.75,45222.0,81.1111,81.1353,81.0789,81.1192,45222.0
2015-11-10 14:30:00,100.74,100.83,100.74,100.83,32888.0,81.1111,81.1836,81.1111,81.1836,32888.0
2015-11-10 14:40:00,100.82,100.98,100.82,100.98,44680.0,81.1756,81.3044,81.1756,81.3044,44680.0
2015-11-10 14:50:00,100.99,101.03,100.89,100.89,25470.0,81.3124,81.3446,81.2319,81.2319,25470.0
2015-11-10 15:00:00,100.88,100.92,100.86,100.92,20738.0,81.2239,81.2561,81.2078,81.2561,20738.0
2015-11-10 15:10:00,100.92,100.94,100.86,100.86,37029.0,81.2561,81.2722,81.2078,81.2078,37029.0
2015-11-10 15:20:00,100.87,100.88,100.8,100.86,62522.0,81.2158,81.2239,81.1594,81.2078,62522.0
2015-11-10 15:30:00,100.86,100.92,100.8,100.83,105910.0,81.2078,81.2561,81.1594,81.1836,105910.0
2015-11-10 15:40:00,100.83,100.93,100.83,100.89,97360.0,81.1836,81.2641,81.1836,81.2319,97360.0
2015-11-10 15:50:00,100.89,100.94,100.78,100.94,350305.0,81.2319,81.2722,81.1433,81.2722,350305.0
2015-11-11 09:30:00,101.09,101.14,101.02,101.1,19666.0,81.3929,81.4332,81.3366,81.401,19666.0
2015-11-11 09:40:00,101.14,101.16,100.95,100.97,337189.0,81.4332,81.4493,81.2802,81.2963,337189.0
2015-11-11 09:50:00,100.97,101.05,100.86,100.88,10623.0,81.2963,81.3607,81.2078,81.2239,10623.0
2015-11-11 10:00:00,100.89,100.91,100.78,100.81,31243.0,81.2319,81.248,81.1433,81.1675,31243.0
2015-11-11 10:10:00,100.79,100.81,100.66,100.77,20610.0,81.1514,81.1675,81.0467,81.1353,20610.0
2015-11-11 10:20:00,100.77,100.78,100.64,100.66,272824.0,81.1353,81.1433,81.0306,81.0467,272824.0
2015-11-11 10:30:00,100.66,100.7,100.49,100.53,31722.0,81.0467,81.0789,80.9099,80.9421,31722.0
2015-11-11 10:40:00,100.54,100.64,100.52,100.58,10513.0,80.9501,81.0306,80.934,80.9823,10513.0
2015-11-11 10:50:00,100.56,100.63,100.47,100.59,30900.0,80.9662,81.0226,80.8937,80.9904,30900.0
2015-11-11 11:00:00,100.62,100.64,100.53,100.56,24392.0,81.0145,81.0306,80.9421,80.9662,24392.0
2015-11-11 11:10:00,100.56,100.59,100.51,100.56,38492.0,80.9662,80.9904,80.926,80.9662,38492.0
2015-11-11 11:20:00,100.58,100.61,100.54,100.58,430570.0,80.9823,81.0065,80.9501,80.9823,430570.0
2015-11-11 11:30:00,100.59,100.65,100.58,100.65,58620.0,80.9904,81.0387,80.9823,81.0387,58620.0
2015-11-11 11:40:00,100.65,100.71,100.63,100.71,39278.0,81.0387,81.087,81.0226,81.087,39278.0
2015-11-11 11:50:00,100.7,100.8,100.7,100.74,18914.0,81.0789,81.1594,81.0789,81.1111,18914.0
2015-11-11 12:00:00,100.75,100.75,100.68,100.69,18456.0,81.1192,81.1192,81.0628,81.0709,18456.0
2015-11-11 12:10:00,100.69,100.73,100.69,100.7,17601.0,81.0709,81.1031,81.0709,81.0789,17601.0
2015-11-11 12:20:00,100.69,100.85,100.69,100.79,29095.0,81.0709,81.1997,81.0709,81.1514,29095.0
2015-11-11 12:30:00,100.81,100.9,100.81,100.87,21723.0,81.1675,81.24,81.1675,81.2158,21723.0
2015-11-11 12:40:00,100.85,100.87,100.82,100.83,9012.0,81.1997,81.2158,81.1756,81.1836,9012.0
2015-11-11 12:50:00,100.81,100.81,100.76,100.8,13791.0,81.1675,81.1675,81.1272,81.1594,13791.0
2015-11-11 13:00:00,100.8,100.8,100.63,100.65,32458.0,81.1594,81.1594,81.0226,81.0387,32458.0
2015-11-11 13:10:00,100.64,100.64,100.58,100.6,13572.0,81.0306,81.0306,80.9823,80.9984,13572.0
2015-11-11 13:20:00,100.59,100.65,100.5,100.54,16831.0,80.9904,81.0387,80.9179,80.9501,16831.0
2015-11-11 13:30:00,100.52,100.54,100.45,100.54,19157.0,80.934,80.9501,80.8776,80.9501,19157.0
2015-11-11 13:40:00,100.53,100.64,100.52,100.62,53284.0,80.9421,81.0306,80.934,81.0145,53284.0
2015-11-11 13:50:00,100.61,100.62,100.52,100.52,43733.0,81.0065,81.0145,80.934,80.934,43733.0
2015-11-11 14:00:00,100.52,100.56,100.48,100.52,30326.0,80.934,80.9662,80.9018,80.934,30326.0
2015-11-11 14:10:00,100.52,100.56,100.49,100.54,38254.0,80.934,80.9662,80.9099,80.9501,38254.0
2015-11-11 14:20:00,100.53,100.63,100.51,100.62,25547.0,80.9421,81.0226,80.926,81.0145,25547.0
2015-11-11 14:30:00,100.65,100.67,100.58,100.59,15260.0,81.0387,81.0548,80.9823,80.9904,15260.0
2015-11-11 14:40:00,100.61,100.61,100.49,100.53,33961.0,81.0065,81.0065,80.9099,80.9421,33961.0
2015-11-11 14:50:00,100.54,100.56,100.42,100.43,25045.0,80.9501,80.9662,80.8535,80.8615,25045.0
2015-11-11 15:00:00,100.43,100.5,100.41,100.43,46220.0,80.8615,80.9179,80.8454,80.8615,46220.0
2015-11-11 15:10:00,100.41,100.52,100.41,100.43,33779.0,80.8454,80.934,80.8454,80.8615,33779.0
2015-11-11 15:20:00,100.43,100.57,100.42,100.57,31997.0,80.8615,80.9743,80.8535,80.9743,31997.0
2015-11-11 15:30:00,100.56,100.59,100.46,100.53,78045.0,80.9662,80.9904,80.8857,80.9421,78045.0
2015-11-11 15:40:00,100.54,100.56,100.46,100.46,35175.0,80.9501,80.9662,80.8857,80.8857,35175.0
2015-11-11 15:50:00,100.46,100.51,100.44,100.44,119244.0,80.8857,80.926,80.8696,80.8696,119244.0
2015-11-12 09:30:00,99.87,99.87,99.58,99.66,50831.0,80.4107,80.4107,80.1772,80.2416,50831.0
2015-11-12 09:40:00,99.66,99.77,99.55,99.74,34611.0,80.2416,80.3301,80.153,80.306,34611.0
2015-11-12 09:50:00,99.75,99.81,99.69,99.74,48676.0,80.314,80.3623,80.2657,80.306,48676.0
2015-11-12 10:00:00,99.74,99.74,99.55,99.62,36058.0,80.306,80.306,80.153,80.2094,36058.0
2015-11-12 10:10:00,99.63,99.76,99.59,99.74,38824.0,80.2174,80.3221,80.1852,80.306,38824.0
2015-11-12 10:20:00,99.69,99.7,99.63,99.65,15054.0,80.2657,80.2738,80.2174,80.2335,15054.0
2015-11-12 10:30:00,99.62,99.76,99.54,99.74,38270.0,80.2094,80.3221,80.145,80.306,38270.0
2015-11-12 10:40:00,99.72,99.8,99.64,99.66,26275.0,80.2899,80.3543,80.2255,80.2416,26275.0
2015-11-12 10:50:00,99.64,99.93,99.61,99.92,50781.0,80.2255,80.459,80.2013,80.4509,50781.0
2015-11-12 11:00:00,99.93,99.98,99.82,99.96,22557.0,80.459,80.4992,80.3704,80.4831,22557.0
2015-11-12 11:10:00,99.95,99.95,99.7,99.73,69821.0,80.4751,80.4751,80.2738,80.2979,69821.0
2015-11-12 11:20:00,99.71,99.72,99.58,99.59,31079.0,80.2818,80.2899,80.1772,80.1852,31079.0
2015-11-12 11:30:00,99.55,99.58,99.51,99.53,16311.0,80.153,80.1772,80.1208,80.1369,16311.0
2015-11-12 11:40:00,99.54,99.64,99.46,99.51,48728.0,80.145,80.2255,80.0805,80.1208,48728.0
2015-11-12 11:50:00,99.53,99.58,99.45,99.57,27294.0,80.1369,80.1772,80.0725,80.1691,27294.0
2015-11-12 12:00:00,99.56,99.62,99.43,99.43,34828.0,80.1611,80.2094,80.0564,80.0564,34828.0
2015-11-12 12:10:00,99.43,99.46,99.28,99.33,35779.0,80.0564,80.0805,79.9356,79.9759,35779.0
2015-11-12 12:20:00,99.34,99.34,99.22,99.3,45490.0,79.9839,79.9839,79.8873,79.9517,45490.0
2015-11-12 12:30:00,99.29,99.32,99.24,99.26,16854.0,79.9437,79.9678,79.9034,79.9195,16854.0
2015-11-12 12:40:00,99.26,99.4,99.26,99.4,23597.0,79.9195,80.0322,79.9195,80.0322,23597.0
2015-11-12 12:50:00,99.42,99.51,99.41,99.46,37129.0,80.0483,80.1208,80.0403,80.0805,37129.0
2015-11-12 13:00:00,99.47,99.56,99.43,99.43,13022.0,80.0886,80.1611,80.0564,80.0564,13022.0
2015-11-12 13:10:00,99.43,99.6,99.43,99.6,11020.0,80.0564,80.1933,80.0564,80.1933,11020.0
2015-11-12 13:20:00,99.62,99.63,99.47,99.55,48632.0,80.2094,80.2174,80.0886,80.153,48632.0
2015-11-12 13:30:00,99.56,99.64,99.53,99.64,25609.0,80.1611,80.2255,80.1369,80.2255,25609.0
2015-11-12 13:40:00,99.65,99.66,99.42,99.52,24830.0,80.2335,80.2416,80.0483,80.1289,24830.0
2015-11-12 13:50:00,99.52,99.55,99.45,99.55,29844.0,80.1289,80.153,80.0725,80.153,29844.0
2015-11-12 14:00:00,99.55,99.55,99.39,99.44,37336.0,80.153,80.153,80.0242,80.0644,37336.0
2015-11-12 14:10:00,99.43,99.43,99.29,99.29,38968.0,80.0564,80.0564,79.9437,79.9437,38968.0
2015-11-12 14:20:00,99.3,99.42,99.24,99.42,48478.0,79.9517,80.0483,79.9034,80.0483,48478.0
2015-11-12 14:30:00,99.42,99.43,99.27,99.27,40307.0,80.0483,80.0564,79.9276,79.9276,40307.0
2015-11-12 14:40:00,99.29,99.3,99.17,99.19,233219.0,79.9437,79.9517,79.847,79.8632,233219.0
2015-11-12 14:50:00,99.2,99.2,99.01,99.13,578628.0,79.8712,79.8712,79.7182,79.8148,578628.0
2015-11-12 15:00:00,99.11,99.19,99.08,99.11,82870.0,79.7987,79.8632,79.7746,79.7987,82870.0
2015-11-12 15:10:00,99.1,99.23,99.06,99.2,79775.0,79.7907,79.8954,79.7585,79.8712,79775.0
2015-11-12 15:20:00,99.21,99.22,99.12,99.15,55606.0,79.8793,79.8873,79.8068,79.8309,55606.0
2015-11-12 15:30:00,99.16,99.18,99.01,99.02,308092.0,79.839,79.8551,79.7182,79.7263,308092.0
2015-11-12 15:40:00,99.01,99.02,98.89,98.92,376748.0,79.7182,79.7263,79.6216,79.6458,376748.0
2015-11-12 15:50:00,98.9,98.93,98.81,98.84,124790.0,79.6297,79.6538,79.5572,79.5813,124790.0
2015-11-13 09:30:00,98.53,98.79,98.52,98.73,43043.0,79.3318,79.5411,79.3237,79.4928,43043.0
2015-11-13 09:40:00,98.74,98.81,98.48,98.53,35299.0,79.5008,79.5572,79.2915,79.3318,35299.0
2015-11-13 09:50:00,98.54,98.58,98.41,98.47,154105.0,79.3398,79.372,79.2351,79.2834,154105.0
2015-11-13 10:00:00,98.48,98.54,98.21,98.26,45683.0,79.2915,79.3398,79.0741,79.1144,45683.0
2015-11-13 10:10:00,98.23,98.27,97.99,98.08,53612.0,79.0902,79.1224,78.897,78.9694,53612.0
2015-11-13 10:20:00,98.09,98.23,98.09,98.11,30552.0,78.9775,79.0902,78.9775,78.9936,30552.0
2015-11-13 10:30:00,98.11,98.26,98.06,98.22,55175.0,78.9936,79.1144,78.9533,79.0822,55175.0
2015-11-13 10:40:00,98.23,98.32,98.15,98.3,57705.0,79.0902,79.1627,79.0258,79.1466,57705.0
2015-11-13 10:50:00,98.3,98.36,98.24,98.36,34199.0,79.1466,79.1949,79.0983,79.1949,34199.0
2015-11-13 11:00:00,98.35,98.38,98.23,98.33,22947.0,79.1868,79.211,79.0902,79.1707,22947.0
2015-11-13 11:10:00,98.32,98.34,98.02,98.11,41645.0,79.1627,79.1788,78.9211,78.9936,41645.0
2015-11-13 11:20:00,98.13,98.36,98.11,98.3,56499.0,79.0097,79.1949,78.9936,79.1466,56499.0
2015-11-13 11:30:00,98.28,98.33,98.24,98.24,21921.0,79.1305,79.1707,79.0983,79.0983,21921.0
2015-11-13 11:40:00,98.24,98.36,98.2,98.34,16116.0,79.0983,79.1949,79.0661,79.1788,16116.0
2015-11-13 11:50:00,98.3,98.59,98.29,98.59,44502.0,79.1466,79.3801,79.1385,79.3801,44502.0
2015-11-13 12:00:00,98.6,98.65,98.54,98.65,43295.0,79.3881,79.4284,79.3398,79.4284,43295.0
2015-11-13 12:10:00,98.68,98.83,98.68,98.78,115906.0,79.4525,79.5733,79.4525,79.533,115906.0
2015-11-13 12:20:00,98.78,98.82,98.55,98.56,23250.0,79.533,79.5652,79.3479,79.3559,23250.0
2015-11-13 12:30:00,98.58,98.61,98.46,98.47,26042.0,79.372,79.3962,79.2754,79.2834,26042.0
2015-11-13 12:40:00,98.45,98.48,98.38,98.39,16960.0,79.2673,79.2915,79.211,79.219,16960.0
2015-11-13 12:50:00,98.41,98.48,98.4,98.48,16014.0,79.2351,79.2915,79.2271,79.2915,16014.0
2015-11-13 13:00:00,98.49,98.53,98.31,98.32,22428.0,79.2995,79.3318,79.1546,79.1627,22428.0
2015-11-13 13:10:00,98.33,98.41,98.3,98.38,26416.0,79.1707,79.2351,79.1466,79.211,26416.0
2015-11-13 13:20:00,98.36,98.41,98.3,98.39,18658.0,79.1949,79.2351,79.1466,79.219,18658.0
2015-11-13 13:30:00,98.39,98.44,98.2,98.26,34486.0,79.219,79.2593,79.0661,79.1144,34486.0
2015-11-13 13:40:00,98.26,98.39,98.26,98.28,22006.0,79.1144,79.219,79.1144,79.1305,22006.0
2015-11-13 13:50:00,98.28,98.44,98.28,98.29,14613.0,79.1305,79.2593,79.1305,79.1385,14613.0
2015-11-13 14:00:00,98.27,98.37,98.27,98.28,38900.0,79.1224,79.2029,79.1224,79.1305,38900.0
2015-11-13 14:10:00,98.26,98.39,98.21,98.36,48614.0,79.1144,79.219,79.0741,79.1949,48614.0
2015-11-13 14:20:00,98.36,98.41,98.29,98.31,36937.0,79.1949,79.2351,79.1385,79.1546,36937.0
2015-11-13 14:30:00,98.3,98.34,98.24,98.28,55589.0,79.1466,79.1788,79.0983,79.1305,55589.0
2015-11-13 14:40:00,98.26,98.27,98.06,98.12,109909.0,79.1144,79.1224,78.9533,79.0016,109909.0
2015-11-13 14:50:00,98.14,98.18,97.97,98.04,90858.0,79.0177,79.0499,78.8809,78.9372,90858.0
2015-11-13 15:00:00,98.07,98.15,98.05,98.14,87126.0,78.9614,79.0258,78.9453,79.0177,87126.0
2015-11-13 15:10:00,98.13,98.21,98.02,98.03,25930.0,79.0097,79.0741,78.9211,78.9292,25930.0
2015-11-13 15:20:00,98.03,98.04,97.95,98.0,23310.0,78.9292,78.9372,78.8648,78.905,23310.0
2015-11-13 15:30:00,98.0,98.17,97.99,98.14,116494.0,78.905,79.0419,78.897,79.0177,116494.0
2015-11-13 15:40:00,98.13,98.23,98.02,98.12,107645.0,79.0097,79.0902,78.9211,79.0016,107645.0
2015-11-13 15:50:00,98.12,98.14,98.05,98.09,195787.0,79.0016,79.0177,78.9453,78.9775,195787.0
2015-11-16 09:30:00,97.87,98.6,97.87,98.59,35818.0,78.8004,79.3881,78.8004,79.3801,35818.0
2015-11-16 09:40:00,98.63,98.76,98.56,98.59,47304.0,79.4123,79.5169,79.3559,79.3801,47304.0
2015-11-16 09:50:00,98.6,98.64,98.4,98.4,78879.0,79.3881,79.4203,79.2271,79.2271,78879.0
2015-11-16 10:00:00,98.4,98.43,98.22,98.24,15692.0,79.2271,79.2512,79.0822,79.0983,15692.0
2015-11-16 10:10:00,98.25,98.43,98.23,98.4,37573.0,79.1063,79.2512,79.0902,79.2271,37573.0
2015-11-16 10:20:00,98.41,98.61,98.35,98.47,27223.0,79.2351,79.3962,79.1868,79.2834,27223.0
2015-11-16 10:30:00,98.45,98.47,98.34,98.45,166818.0,79.2673,79.2834,79.1788,79.2673,166818.0
2015-11-16 10:40:00,98.43,98.55,98.37,98.48,46366.0,79.2512,79.3479,79.2029,79.2915,46366.0
2015-11-16 10:50:00,98.4,98.42,98.24,98.27,30050.0,79.2271,79.2432,79.0983,79.1224,30050.0
2015-11-16 11:00:00,98.26,98.39,98.23,98.29,26284.0,79.1144,79.219,79.0902,79.1385,26284.0
2015-11-16 11:10:00,98.26,98.4,98.2,98.34,79422.0,79.1144,79.2271,79.0661,79.1788,79422.0
2015-11-16 11:20:00,98.42,98.45,98.21,98.23,37512.0,79.2432,79.2673,79.0741,79.0902,37512.0
2015-11-16 11:30:00,98.26,98.43,98.26,98.38,38319.0,79.1144,79.2512,79.1144,79.211,38319.0
2015-11-16 11:40:00,98.4,98.57,98.39,98.52,21487.0,79.2271,79.364,79.219,79.3237,21487.0
2015-11-16 11:50:00,98.52,98.52,98.43,98.48,34258.0,79.3237,79.3237,79.2512,79.2915,34258.0
2015-11-16 12:00:00,98.5,98.59,98.48,98.59,35175.0,79.3076,79.3801,79.2915,79.3801,35175.0
2015-11-16 12:10:00,98.58,98.61,98.46,98.56,44508.0,79.372,79.3962,79.2754,79.3559,44508.0
2015-11-16 12:20:00,98.58,98.73,98.58,98.7,29756.0,79.372,79.4928,79.372,79.4686,29756.0
2015-11-16 12:30:00,98.71,98.86,98.7,98.82,57853.0,79.4767,79.5975,79.4686,79.5652,57853.0
2015-11-16 12:40:00,98.83,98.89,98.77,98.8,42831.0,79.5733,79.6216,79.525,79.5491,42831.0
2015-11-16 12:50:00,98.77,98.8,98.69,98.75,42651.0,79.525,79.5491,79.4606,79.5089,42651.0
2015-11-16 13:00:00,98.76,98.85,98.73,98.84,51609.0,79.5169,79.5894,79.4928,79.5813,51609.0
2015-11-16 13:10:00,98.85,99.02,98.84,99.01,44469.0,79.5894,79.7263,79.5813,79.7182,44469.0
2015-11-16 13:20:00,99.01,99.08,98.96,98.97,23198.0,79.7182,79.7746,79.678,79.686,23198.0
2015-11-16 13:30:00,98.97,99.04,98.95,98.97,35079.0,79.686,79.7424,79.6699,79.686,35079.0
2015-11-16 13:40:00,98.95,99.02,98.93,99.01,25716.0,79.6699,79.7263,79.6538,79.7182,25716.0
2015-11-16 13:50:00,99.01,99.1,98.99,99.08,29651.0,79.7182,79.7907,79.7021,79.7746,29651.0
2015-11-16 14:00:00,99.11,99.16,99.07,99.1,72585.0,79.7987,79.839,79.7665,79.7907,72585.0
2015-11-16 14:10:00,99.11,99.19,99.07,99.16,46691.0,79.7987,79.8632,79.7665,79.839,46691.0
2015-11-16 14:20:00,99.16,99.18,99.12,99.13,19629.0,79.839,79.8551,79.8068,79.8148,19629.0
2015-11-16 14:30:00,99.14,99.3,99.13,99.25,99652.0,79.8229,79.9517,79.8148,79.9115,99652.0
2015-11-16 14:40:00,99.25,99.27,99.18,99.19,27178.0,79.9115,79.9276,79.8551,79.8632,27178.0
2015-11-16 14:50:00,99.21,99.22,99.13,99.21,34015.0,79.8793,79.8873,79.8148,79.8793,34015.0
2015-11-16 15:00:00,99.22,99.37,99.22,99.35,97221.0,79.8873,80.0081,79.8873,79.992,97221.0
2015-11-16 15:10:00,99.34,99.41,99.32,99.38,128060.0,79.9839,80.0403,79.9678,80.0161,128060.0
2015-11-16 15:20:00,99.39,99.61,99.38,99.52,111877.0,80.0242,80.2013,80.0161,80.1289,111877.0
2015-11-16 15:30:00,99.52,99.63,99.51,99.55,114045.0,80.1289,80.2174,80.1208,80.153,114045.0
2015-11-16 15:40:00,99.57,99.58,99.47,99.48,96875.0,80.1691,80.1772,80.0886,80.0966,96875.0
2015-11-16 15:50:00,99.48,99.66,99.45,99.65,93590.0,80.0966,80.2416,80.0725,80.2335,93590.0
2015-11-17 09:30:00,99.78,99.78,99.41,99.46,62794.0,80.3382,80.3382,80.0403,80.0805,62794.0
2015-11-17 09:40:00,99.46,99.57,99.42,99.44,34099.0,80.0805,80.1691,80.0483,80.0644,34099.0
2015-11-17 09:50:00,99.46,99.61,99.37,99.58,32829.0,80.0805,80.2013,80.0081,80.1772,32829.0
2015-11-17 10:00:00,99.7,99.7,99.49,99.63,24421.0,80.2738,80.2738,80.1047,80.2174,24421.0
2015-11-17 10:10:00,99.63,99.71,99.52,99.57,16901.0,80.2174,80.2818,80.1289,80.1691,16901.0
2015-11-17 10:20:00,99.55,99.67,99.51,99.66,39707.0,80.153,80.2496,80.1208,80.2416,39707.0
2015-11-17 10:30:00,99.65,99.97,99.63,99.97,127177.0,80.2335,80.4912,80.2174,80.4912,127177.0
2015-11-17 10:40:00,99.97,100.12,99.91,100.11,112848.0,80.4912,80.6119,80.4429,80.6039,112848.0
2015-11-17 10:50:00,100.11,100.11,99.93,99.96,33392.0,80.6039,80.6039,80.459,80.4831,33392.0
2015-11-17 11:00:00,99.94,99.98,99.87,99.9,116960.0,80.467,80.4992,80.4107,80.4348,116960.0
2015-11-17 11:10:00,99.9,100.04,99.89,100.04,62398.0,80.4348,80.5475,80.4268,80.5475,62398.0
2015-11-17 11:20:00,100.05,100.09,100.0,100.07,67231.0,80.5556,80.5878,80.5153,80.5717,67231.0
2015-11-17 11:30:00,100.08,100.23,100.05,100.09,34644.0,80.5797,80.7005,80.5556,80.5878,34644.0
2015-11-17 11:40:00,100.09,100.14,100.01,100.03,122551.0,80.5878,80.628,80.5234,80.5395,122551.0
2015-11-17 11:50:00,100.06,100.11,100.03,100.1,34376.0,80.5636,80.6039,80.5395,80.5958,34376.0
2015-11-17 12:00:00,100.12,100.21,100.09,100.11,40053.0,80.6119,80.6844,80.5878,80.6039,40053.0
2015-11-17 12:10:00,100.1,100.18,100.1,100.11,31430.0,80.5958,80.6603,80.5958,80.6039,31430.0
2015-11-17 12:20:00,100.04,100.04,99.94,99.95,32848.0,80.5475,80.5475,80.467,80.4751,32848.0
2015-11-17 12:30:00,99.95,100.03,99.8,99.82,168584.0,80.4751,80.5395,80.3543,80.3704,168584.0
2015-11-17 12:40:00,99.81,99.81,99.68,99.75,59030.0,80.3623,80.3623,80.2577,80.314,59030.0
2015-11-17 12:50:00,99.76,99.84,99.73,99.83,43918.0,80.3221,80.3865,80.2979,80.3785,43918.0
2015-11-17 13:00:00,99.84,99.94,99.81,99.81,13615.0,80.3865,80.467,80.3623,80.3623,13615.0
2015-11-17 13:10:00,99.84,99.94,99.71,99.72,86444.0,80.3865,80.467,80.2818,80.2899,86444.0
2015-11-17 13:20:00,99.75,99.75,99.57,99.59,32253.0,80.314,80.314,80.1691,80.1852,32253.0
2015-11-17 13:30:00,99.58,99.75,99.54,99.65,33549.0,80.1772,80.314,80.145,80.2335,33549.0
2015-11-17 13:40:00,99.66,99.74,99.59,99.68,65052.0,80.2416,80.306,80.1852,80.2577,65052.0
2015-11-17 13:50:00,99.67,99.83,99.66,99.81,56950.0,80.2496,80.3785,80.2416,80.3623,56950.0
2015-11-17 14:00:00,99.8,99.89,99.7,99.89,20907.0,80.3543,80.4268,80.2738,80.4268,20907.0
2015-11-17 14:10:00,99.86,99.9,99.76,99.77,14522.0,80.4026,80.4348,80.3221,80.3301,14522.0
2015-11-17 14:20:00,99.73,99.74,99.46,99.47,33257.0,80.2979,80.306,80.0805,80.0886,33257.0
2015-11-17 14:30:00,99.46,99.5,99.39,99.47,50647.0,80.0805,80.1127,80.0242,80.0886,50647.0
2015-11-17 14:40:00,99.5,99.52,99.26,99.41,34026.0,80.1127,80.1289,79.9195,80.0403,34026.0
2015-11-17 14:50:00,99.44,99.52,99.3,99.49,30452.0,80.0644,80.1289,79.9517,80.1047,30452.0
2015-11-17 15:00:00,99.49,99.49,99.29,99.29,79549.0,80.1047,80.1047,79.9437,79.9437,79549.0
2015-11-17 15:10:00,99.29,99.35,99.13,99.21,53691.0,79.9437,79.992,79.8148,79.8793,53691.0
2015-11-17 15:20:00,99.21,99.36,99.18,99.35,93651.0,79.8793,80.0,79.8551,79.992,93651.0
2015-11-17 15:30:00,99.34,99.49,99.27,99.37,230642.0,79.9839,80.1047,79.9276,80.0081,230642.0
2015-11-17 15:40:00,99.37,99.58,99.34,99.39,149965.0,80.0081,80.1772,79.9839,80.0242,149965.0
2015-11-17 15:50:00,99.39,99.52,99.35,99.36,270445.0,80.0242,80.1289,79.992,80.0,270445.0
2015-11-18 09:30:00,99.44,99.92,99.41,99.8,43840.0,80.0644,80.4509,80.0403,80.3543,43840.0
2015-11-18 09:40:00,99.78,99.92,99.7,99.89,10382.0,80.3382,80.4509,80.2738,80.4268,10382.0
2015-11-18 09:50:00,99.89,100.04,99.88,99.92,56274.0,80.4268,80.5475,80.4187,80.4509,56274.0
2015-11-18 10:00:00,99.93,99.99,99.9,99.96,34184.0,80.459,80.5073,80.4348,80.4831,34184.0
2015-11-18 10:10:00,99.91,99.91,99.77,99.82,63502.0,80.4429,80.4429,80.3301,80.3704,63502.0
2015-11-18 10:20:00,99.84,99.93,99.73,99.75,34809.0,80.3865,80.459,80.2979,80.314,34809.0
2015-11-18 10:30:00,99.79,99.82,99.63,99.7,49199.0,80.3462,80.3704,80.2174,80.2738,49199.0
2015-11-18 10:40:00,99.69,99.84,99.69,99.77,64256.0,80.2657,80.3865,80.2657,80.3301,64256.0
2015-11-18 10:50:00,99.78,99.85,99.71,99.85,57961.0,80.3382,80.3946,80.2818,80.3946,57961.0
2015-11-18 11:00:00,99.85,99.86,99.72,99.83,124847.0,80.3946,80.4026,80.2899,80.3785,124847.0
2015-11-18 11:10:00,99.83,99.96,99.76,99.86,46957.0,80.3785,80.4831,80.3221,80.4026,46957.0
2015-11-18 11:20:00,99.87,99.95,99.79,99.93,96089.0,80.4107,80.4751,80.3462,80.459,96089.0
2015-11-18 11:30:00,99.93,100.04,99.93,100.0,40187.0,80.459,80.5475,80.459,80.5153,40187.0
2015-11-18 11:40:00,100.02,100.14,99.97,100.1,49579.0,80.5314,80.628,80.4912,80.5958,49579.0
2015-11-18 11:50:00,100.1,100.14,99.95,99.98,40658.0,80.5958,80.628,80.4751,80.4992,40658.0
2015-11-18 12:00:00,99.98,100.0,99.88,99.89,86384.0,80.4992,80.5153,80.4187,80.4268,86384.0
2015-11-18 12:10:00,99.88,100.04,99.88,100.03,25828.0,80.4187,80.5475,80.4187,80.5395,25828.0
2015-11-18 12:20:00,100.04,100.09,99.96,100.03,44224.0,80.5475,80.5878,80.4831,80.5395,44224.0
2015-11-18 12:30:00,100.05,100.05,99.95,99.95,26298.0,80.5556,80.5556,80.4751,80.4751,26298.0
2015-11-18 12:40:00,99.95,99.95,99.83,99.92,126258.0,80.4751,80.4751,80.3785,80.4509,126258.0
2015-11-18 12:50:00,99.91,100.0,99.91,99.98,53153.0,80.4429,80.5153,80.4429,80.4992,53153.0
2015-11-18 13:00:00,99.98,100.07,99.96,100.06,17645.0,80.4992,80.5717,80.4831,80.5636,17645.0
2015-11-18 13:10:00,100.05,100.15,100.0,100.05,40006.0,80.5556,80.6361,80.5153,80.5556,40006.0
2015-11-18 13:20:00,100.05,100.13,100.04,100.05,25523.0,80.5556,80.62,80.5475,80.5556,25523.0
2015-11-18 13:30:00,100.04,100.07,99.92,100.04,44176.0,80.5475,80.5717,80.4509,80.5475,44176.0
2015-11-18 13:40:00,100.03,100.1,99.98,100.0,12842.0,80.5395,80.5958,80.4992,80.5153,12842.0
2015-11-18 13:50:00,99.98,100.0,99.92,99.93,42361.0,80.4992,80.5153,80.4509,80.459,42361.0
2015-11-18 14:00:00,99.93,100.27,99.89,100.21,87506.0,80.459,80.7327,80.4268,80.6844,87506.0
2015-11-18 14:10:00,100.22,100.48,100.22,100.27,186780.0,80.6925,80.9018,80.6925,80.7327,186780.0
2015-11-18 14:20:00,100.26,100.31,100.2,100.24,34163.0,80.7247,80.7649,80.6764,80.7086,34163.0
2015-11-18 14:30:00,100.26,100.26,100.13,100.19,44768.0,80.7247,80.7247,80.62,80.6683,44768.0
2015-11-18 14:40:00,100.22,100.34,100.22,100.3,56459.0,80.6925,80.7891,80.6925,80.7569,56459.0
2015-11-18 14:50:00,100.3,100.49,100.28,100.49,77601.0,80.7569,80.9099,80.7408,80.9099,77601.0
2015-11-18 15:00:00,100.48,100.49,100.42,100.45,63943.0,80.9018,80.9099,80.8535,80.8776,63943.0
2015-11-18 15:10:00,100.44,100.66,100.42,100.6,92890.0,80.8696,81.0467,80.8535,80.9984,92890.0
2015-11-18 15:20:00,100.59,100.6,100.51,100.58,147094.0,80.9904,80.9984,80.926,80.9823,147094.0
2015-11-18 15:30:00,100.57,100.69,100.54,100.66,54706.0,80.9743,81.0709,80.9501,81.0467,54706.0
2015-11-18 15:40:00,100.66,100.79,100.63,100.79,90718.0,81.0467,81.1514,81.0226,81.1514,90718.0
2015-11-18 15:50:00,100.8,100.9,100.77,100.79,56753.0,81.1594,81.24,81.1353,81.1514,56753.0
2015-11-19 09:30:00,100.68,100.8,100.62,100.64,32099.0,81.0628,81.1594,81.0145,81.0306,32099.0
2015-11-19 09:40:00,100.66,100.86,100.65,100.86,39591.0,81.0467,81.2078,81.0387,81.2078,39591.0
2015-11-19 09:50:00,100.87,100.92,100.82,100.82,15327.0,81.2158,81.2561,81.1756,81.1756,15327.0
2015-11-19 10:00:00,100.8,100.84,100.71,100.81,38059.0,81.1594,81.1917,81.087,81.1675,38059.0
2015-11-19 10:10:00,100.8,100.84,100.62,100.63,16170.0,81.1594,81.1917,81.0145,81.0226,16170.0
2015-11-19 10:20:00,100.63,100.68,100.56,100.6,70863.0,81.0226,81.0628,80.9662,80.9984,70863.0
2015-11-19 10:30:00,100.66,100.69,100.53,100.61,24497.0,81.0467,81.0709,80.9421,81.0065,24497.0
2015-11-19 10:40:00,100.61,100.68,100.56,100.62,32156.0,81.0065,81.0628,80.9662,81.0145,32156.0
2015-11-19 10:50:00,100.64,100.64,100.52,100.62,20156.0,81.0306,81.0306,80.934,81.0145,20156.0
2015-11-19 11:00:00,100.63,100.73,100.59,100.7,19474.0,81.0226,81.1031,80.9904,81.0789,19474.0
2015-11-19 11:10:00,100.73,100.73,100.63,100.71,38428.0,81.1031,81.1031,81.0226,81.087,38428.0
2015-11-19 11:20:00,100.69,100.79,100.64,100.75,50723.0,81.0709,81.1514,81.0306,81.1192,50723.0
2015-11-19 11:30:00,100.74,100.77,100.61,100.61,112295.0,81.1111,81.1353,81.0065,81.0065,112295.0
2015-11-19 11:40:00,100.6,100.67,100.55,100.55,50232.0,80.9984,81.0548,80.9582,80.9582,50232.0
2015-11-19 11:50:00,100.56,100.56,100.44,100.48,39436.0,80.9662,80.9662,80.8696,80.9018,39436.0
2015-11-19 12:00:00,100.48,100.57,100.48,100.5,20394.0,80.9018,80.9743,80.9018,80.9179,20394.0
2015-11-19 12:10:00,100.51,100.53,100.46,100.46,30874.0,80.926,80.9421,80.8857,80.8857,30874.0
2015-11-19 12:20:00,100.46,100.51,100.44,100.51,28690.0,80.8857,80.926,80.8696,80.926,28690.0
2015-11-19 12:30:00,100.5,100.64,100.5,100.6,13648.0,80.9179,81.0306,80.9179,80.9984,13648.0
2015-11-19 12:40:00,100.62,100.7,100.6,100.68,21986.0,81.0145,81.0789,80.9984,81.0628,21986.0
2015-11-19 12:50:00,100.69,100.82,100.69,100.81,50151.0,81.0709,81.1756,81.0709,81.1675,50151.0
2015-11-19 13:00:00,100.81,100.83,100.77,100.8,23306.0,81.1675,81.1836,81.1353,81.1594,23306.0
2015-11-19 13:10:00,100.81,100.84,100.78,100.82,20792.0,81.1675,81.1917,81.1433,81.1756,20792.0
2015-11-19 13:20:00,100.84,100.85,100.78,100.78,11011.0,81.1917,81.1997,81.1433,81.1433,11011.0
2015-11-19 13:30:00,100.78,100.78,100.7,100.75,19098.0,81.1433,81.1433,81.0789,81.1192,19098.0
2015-11-19 13:40:00,100.74,100.85,100.74,100.77,13919.0,81.1111,81.1997,81.1111,81.1353,13919.0
2015-11-19 13:50:00,100.79,100.8,100.7,100.71,26219.0,81.1514,81.1594,81.0789,81.087,26219.0
2015-11-19 14:00:00,100.72,100.72,100.63,100.66,16932.0,81.095,81.095,81.0226,81.0467,16932.0
2015-11-19 14:10:00,100.65,100.66,100.57,100.63,15409.0,81.0387,81.0467,80.9743,81.0226,15409.0
2015-11-19 14:20:00,100.63,100.66,100.6,100.65,31771.0,81.0226,81.0467,80.9984,81.0387,31771.0
2015-11-19 14:30:00,100.66,100.7,100.58,100.61,66904.0,81.0467,81.0789,80.9823,81.0065,66904.0
2015-11-19 14:40:00,100.59,100.68,100.59,100.67,106269.0,80.9904,81.0628,80.9904,81.0548,106269.0
2015-11-19 14:50:00,100.67,100.78,100.66,100.74,241242.0,81.0548,81.1433,81.0467,81.1111,241242.0
2015-11-19 15:00:00,100.73,100.77,100.67,100.69,24876.0,81.1031,81.1353,81.0548,81.0709,24876.0
2015-11-19 15:10:00,100.67,100.7,100.63,100.68,23366.0,81.0548,81.0789,81.0226,81.0628,23366.0
2015-11-19 15:20:00,100.69,100.79,100.68,100.78,22936.0,81.0709,81.1514,81.0628,81.1433,22936.0
2015-11-19 15:30:00,100.78,100.82,100.64,100.65,47495.0,81.1433,81.1756,81.0306,81.0387,47495.0
2015-11-19 15:40:00,100.65,100.69,100.62,100.64,63616.0,81.0387,81.0709,81.0145,81.0306,63616.0
2015-11-19 15:50:00,100.64,100.73,100.63,100.69,232435.0,81.0306,81.1031,81.0226,81.0709,232435.0
2015-11-20 09:30:00,101.04,101.13,100.99,101.12,46271.0,81.3527,81.4251,81.3124,81.4171,46271.0
2015-11-20 09:40:00,101.16,101.29,101.16,101.27,30491.0,81.4493,81.554,81.4493,81.5379,30491.0
2015-11-20 09:50:00,101.28,101.31,101.18,101.2,28751.0,81.5459,81.5701,81.4654,81.4815,28751.0
2015-11-20 10:00:00,101.21,101.22,101.09,101.13,43323.0,81.4896,81.4976,81.3929,81.4251,43323.0
2015-11-20 10:10:00,101.12,101.27,101.11,101.21,54502.0,81.4171,81.5379,81.409,81.4896,54502.0
2015-11-20 10:20:00,101.22,101.22,101.11,101.11,31580.0,81.4976,81.4976,81.409,81.409,31580.0
2015-11-20 10:30:00,101.11,101.13,101.04,101.13,15074.0,81.409,81.4251,81.3527,81.4251,15074.0
2015-11-20 10:40:00,101.12,101.13,101.04,101.1,42386.0,81.4171,81.4251,81.3527,81.401,42386.0
2015-11-20 10:50:00,101.09,101.13,100.97,100.98,24270.0,81.3929,81.4251,81.2963,81.3044,24270.0
2015-11-20 11:00:00,100.97,101.03,100.97,101.03,34364.0,81.2963,81.3446,81.2963,81.3446,34364.0
2015-11-20 11:10:00,101.03,101.09,100.96,101.09,63515.0,81.3446,81.3929,81.2883,81.3929,63515.0
2015-11-20 11:20:00,101.1,101.11,101.05,101.05,91735.0,81.401,81.409,81.3607,81.3607,91735.0
2015-11-20 11:30:00,101.04,101.06,100.99,101.02,18138.0,81.3527,81.3688,81.3124,81.3366,18138.0
2015-11-20 11:40:00,101.02,101.06,101.0,101.0,18310.0,81.3366,81.3688,81.3205,81.3205,18310.0
2015-11-20 11:50:00,101.0,101.01,100.9,100.95,22663.0,81.3205,81.3285,81.24,81.2802,22663.0
2015-11-20 12:00:00,100.93,100.93,100.88,100.91,28193.0,81.2641,81.2641,81.2239,81.248,28193.0
2015-11-20 12:10:00,100.9,100.92,100.81,100.91,8866.0,81.24,81.2561,81.1675,81.248,8866.0
2015-11-20 12:20:00,100.92,100.92,100.84,100.85,35072.0,81.2561,81.2561,81.1917,81.1997,35072.0
2015-11-20 12:30:00,100.85,100.94,100.85,100.9,47689.0,81.1997,81.2722,81.1997,81.24,47689.0
2015-11-20 12:40:00,100.9,101.0,100.89,100.93,29384.0,81.24,81.3205,81.2319,81.2641,29384.0
2015-11-20 12:50:00,100.93,100.96,100.9,100.92,12162.0,81.2641,81.2883,81.24,81.2561,12162.0
2015-11-20 13:00:00,100.94,101.02,100.93,101.0,89383.0,81.2722,81.3366,81.2641,81.3205,89383.0
2015-11-20 13:10:00,101.01,101.02,100.91,100.95,35058.0,81.3285,81.3366,81.248,81.2802,35058.0
2015-11-20 13:20:00,100.95,100.99,100.89,100.9,51152.0,81.2802,81.3124,81.2319,81.24,51152.0
2015-11-20 13:30:00,100.9,100.91,100.76,100.79,28881.0,81.24,81.248,81.1272,81.1514,28881.0
2015-11-20 13:40:00,100.81,100.84,100.76,100.82,42586.0,81.1675,81.1917,81.1272,81.1756,42586.0
2015-11-20 13:50:00,100.82,100.86,100.78,100.83,50547.0,81.1756,81.2078,81.1433,81.1836,50547.0
2015-11-20 14:00:00,100.82,100.88,100.82,100.87,63546.0,81.1756,81.2239,81.1756,81.2158,63546.0
2015-11-20 14:10:00,100.87,100.89,100.85,100.89,40056.0,81.2158,81.2319,81.1997,81.2319,40056.0
2015-11-20 14:20:00,100.89,100.9,100.78,100.79,67944.0,81.2319,81.24,81.1433,81.1514,67944.0
2015-11-20 14:30:00,100.78,100.86,100.76,100.85,33210.0,81.1433,81.2078,81.1272,81.1997,33210.0
2015-11-20 14:40:00,100.85,100.86,100.81,100.81,31879.0,81.1997,81.2078,81.1675,81.1675,31879.0
2015-11-20 14:50:00,100.81,100.85,100.67,100.67,28414.0,81.1675,81.1997,81.0548,81.0548,28414.0
2015-11-20 15:00:00,100.69,100.73,100.62,100.71,28520.0,81.0709,81.1031,81.0145,81.087,28520.0
2015-11-20 15:10:00,100.71,100.75,100.69,100.72,34154.0,81.087,81.1192,81.0709,81.095,34154.0
2015-11-20 15:20:00,100.73,100.75,100.69,100.74,41033.0,81.1031,81.1192,81.0709,81.1111,41033.0
2015-11-20 15:30:00,100.74,100.83,100.74,100.78,78999.0,81.1111,81.1836,81.1111,81.1433,78999.0
2015-11-20 15:40:00,100.79,100.87,100.77,100.82,109846.0,81.1514,81.2158,81.1353,81.1756,109846.0
2015-11-20 15:50:00,100.82,100.84,100.7,100.79,235125.0,81.1756,81.1917,81.0789,81.1514,235125.0
2015-11-23 09:30:00,100.75,100.75,100.62,100.62,42423.0,81.1192,81.1192,81.0145,81.0145,42423.0
2015-11-23 09:40:00,100.65,100.8,100.64,100.8,8449.0,81.0387,81.1594,81.0306,81.1594,8449.0
2015-11-23 09:50:00,100.82,100.83,100.59,100.6,20293.0,81.1756,81.1836,80.9904,80.9984,20293.0
2015-11-23 10:00:00,100.58,100.66,100.52,100.64,40744.0,80.9823,81.0467,80.934,81.0306,40744.0
2015-11-23 10:10:00,100.66,100.95,100.64,100.95,44269.0,81.0467,81.2802,81.0306,81.2802,44269.0
2015-11-23 10:20:00,100.95,101.02,100.9,100.93,53670.0,81.2802,81.3366,81.24,81.2641,53670.0
2015-11-23 10:30:00,100.94,101.0,100.89,100.93,61177.0,81.2722,81.3205,81.2319,81.2641,61177.0
2015-11-23 10:40:00,100.94,101.04,100.87,101.04,48042.0,81.2722,81.3527,81.2158,81.3527,48042.0
2015-11-23 10:50:00,101.02,101.06,100.98,101.06,57880.0,81.3366,81.3688,81.3044,81.3688,57880.0
2015-11-23 11:00:00,101.06,101.06,100.96,101.04,45320.0,81.3688,81.3688,81.2883,81.3527,45320.0
2015-11-23 11:10:00,101.04,101.08,100.99,101.0,67261.0,81.3527,81.3849,81.3124,81.3205,67261.0
2015-11-23 11:20:00,100.98,101.01,100.95,101.01,32553.0,81.3044,81.3285,81.2802,81.3285,32553.0
2015-11-23 11:30:00,101.03,101.03,100.93,100.95,26898.0,81.3446,81.3446,81.2641,81.2802,26898.0
2015-11-23 11:40:00,100.95,101.04,100.94,101.02,182329.0,81.2802,81.3527,81.2722,81.3366,182329.0
2015-11-23 11:50:00,101.01,101.09,101.01,101.04,18731.0,81.3285,81.3929,81.3285,81.3527,18731.0
2015-11-23 12:00:00,101.04,101.05,100.98,100.99,50804.0,81.3527,81.3607,81.3044,81.3124,50804.0
2015-11-23 12:10:00,100.98,101.01,100.91,100.94,29263.0,81.3044,81.3285,81.248,81.2722,29263.0
2015-11-23 12:20:00,100.94,100.95,100.88,100.94,13133.0,81.2722,81.2802,81.2239,81.2722,13133.0
2015-11-23 12:30:00,100.92,100.92,100.88,100.91,16024.0,81.2561,81.2561,81.2239,81.248,16024.0
2015-11-23 12:40:00,100.91,100.96,100.88,100.95,20789.0,81.248,81.2883,81.2239,81.2802,20789.0
2015-11-23 12:50:00,100.95,100.99,100.93,100.97,54136.0,81.2802,81.3124,81.2641,81.2963,54136.0
2015-11-23 13:00:00,100.97,101.01,100.96,100.99,253426.0,81.2963,81.3285,81.2883,81.3124,253426.0
2015-11-23 13:10:00,101.0,101.0,100.93,100.95,35590.0,81.3205,81.3205,81.2641,81.2802,35590.0
2015-11-23 13:20:00,100.95,100.98,100.92,100.95,25090.0,81.2802,81.3044,81.2561,81.2802,25090.0
2015-11-23 13:30:00,100.94,100.95,100.85,100.94,32246.0,81.2722,81.2802,81.1997,81.2722,32246.0
2015-11-23 13:40:00,100.94,100.94,100.83,100.84,21139.0,81.2722,81.2722,81.1836,81.1917,21139.0
2015-11-23 13:50:00,100.84,100.87,100.78,100.78,30148.0,81.1917,81.2158,81.1433,81.1433,30148.0
2015-11-23 14:00:00,100.77,100.8,100.65,100.65,45809.0,81.1353,81.1594,81.0387,81.0387,45809.0
2015-11-23 14:10:00,100.65,100.68,100.59,100.6,47052.0,81.0387,81.0628,80.9904,80.9984,47052.0
2015-11-23 14:20:00,100.59,100.6,100.52,100.57,47746.0,80.9904,80.9984,80.934,80.9743,47746.0
2015-11-23 14:30:00,100.56,100.57,100.43,100.48,46615.0,80.9662,80.9743,80.8615,80.9018,46615.0
2015-11-23 14:40:00,100.49,100.52,100.46,100.49,53052.0,80.9099,80.934,80.8857,80.9099,53052.0
2015-11-23 14:50:00,100.5,100.58,100.5,100.56,55452.0,80.9179,80.9823,80.9179,80.9662,55452.0
2015-11-23 15:00:00,100.56,100.62,100.55,100.61,88358.0,80.9662,81.0145,80.9582,81.0065,88358.0
2015-11-23 15:10:00,100.62,100.63,100.57,100.6,68609.0,81.0145,81.0226,80.9743,80.9984,68609.0
2015-11-23 15:20:00,100.6,100.62,100.58,100.61,73224.0,80.9984,81.0145,80.9823,81.0065,73224.0
2015-11-23 15:30:00,100.62,100.7,100.62,100.67,84559.0,81.0145,81.0789,81.0145,81.0548,84559.0
2015-11-23 15:40:00,100.67,100.67,100.6,100.67,39454.0,81.0548,81.0548,80.9984,81.0548,39454.0
2015-11-23 15:50:00,100.65,100.67,100.6,100.64,124920.0,81.0387,81.0548,80.9984,81.0306,124920.0
2015-11-24 09:30:00,100.1,100.39,100.1,100.37,46514.0,80.5958,80.8293,80.5958,80.8132,46514.0
2015-11-24 09:40:00,100.41,100.53,100.35,100.35,105545.0,80.8454,80.9421,80.7971,80.7971,105545.0
2015-11-24 09:50:00,100.37,100.52,100.36,100.42,32250.0,80.8132,80.934,80.8052,80.8535,32250.0
2015-11-24 10:00:00,100.41,100.49,100.3,100.4,31998.0,80.8454,80.9099,80.7569,80.8374,31998.0
2015-11-24 10:10:00,100.4,100.48,100.29,100.31,23509.0,80.8374,80.9018,80.7488,80.7649,23509.0
2015-11-24 10:20:00,100.29,100.37,100.25,100.26,34809.0,80.7488,80.8132,80.7166,80.7247,34809.0
2015-11-24 10:30:00,100.24,100.24,100.11,100.16,32937.0,80.7086,80.7086,80.6039,80.6442,32937.0
2015-11-24 10:40:00,100.17,100.2,100.01,100.02,64729.0,80.6522,80.6764,80.5234,80.5314,64729.0
2015-11-24 10:50:00,100.01,100.14,100.0,100.12,28052.0,80.5234,80.628,80.5153,80.6119,28052.0
2015-11-24 11:00:00,100.12,100.31,100.06,100.3,28166.0,80.6119,80.7649,80.5636,80.7569,28166.0
2015-11-24 11:10:00,100.31,100.37,100.25,100.29,25027.0,80.7649,80.8132,80.7166,80.7488,25027.0
2015-11-24 11:20:00,100.28,100.5,100.24,100.47,71315.0,80.7408,80.9179,80.7086,80.8937,71315.0
2015-11-24 11:30:00,100.49,100.65,100.49,100.59,109918.0,80.9099,81.0387,80.9099,80.9904,109918.0
2015-11-24 11:40:00,100.59,100.64,100.51,100.54,62228.0,80.9904,81.0306,80.926,80.9501,62228.0
2015-11-24 11:50:00,100.55,100.74,100.54,100.67,44862.0,80.9582,81.1111,80.9501,81.0548,44862.0
2015-11-24 12:00:00,100.68,100.81,100.68,100.72,42379.0,81.0628,81.1675,81.0628,81.095,42379.0
2015-11-24 12:10:00,100.72,100.77,100.67,100.68,26964.0,81.095,81.1353,81.0548,81.0628,26964.0
2015-11-24 12:20:00,100.69,100.75,100.68,100.74,30253.0,81.0709,81.1192,81.0628,81.1111,30253.0
2015-11-24 12:30:00,100.74,100.78,100.7,100.77,74686.0,81.1111,81.1433,81.0789,81.1353,74686.0
2015-11-24 12:40:00,100.77,100.78,100.67,100.7,23335.0,81.1353,81.1433,81.0548,81.0789,23335.0
2015-11-24 12:50:00,100.71,100.77,100.7,100.76,25877.0,81.087,81.1353,81.0789,81.1272,25877.0
2015-11-24 13:00:00,100.77,101.01,100.77,100.99,51884.0,81.1353,81.3285,81.1353,81.3124,51884.0
2015-11-24 13:10:00,101.0,101.03,100.9,100.9,35018.0,81.3205,81.3446,81.24,81.24,35018.0
2015-11-24 13:20:00,100.9,101.08,100.9,101.08,39836.0,81.24,81.3849,81.24,81.3849,39836.0
2015-11-24 13:30:00,101.08,101.12,101.05,101.05,22376.0,81.3849,81.4171,81.3607,81.3607,22376.0
2015-11-24 13:40:00,101.06,101.07,101.01,101.01,22486.0,81.3688,81.3768,81.3285,81.3285,22486.0
2015-11-24 13:50:00,101.01,101.03,100.97,101.01,18906.0,81.3285,81.3446,81.2963,81.3285,18906.0
2015-11-24 14:00:00,101.04,101.16,101.04,101.09,35706.0,81.3527,81.4493,81.3527,81.3929,35706.0
2015-11-24 14:10:00,101.09,101.1,100.89,100.97,43025.0,81.3929,81.401,81.2319,81.2963,43025.0
2015-11-24 14:20:00,100.96,101.02,100.93,100.96,25607.0,81.2883,81.3366,81.2641,81.2883,25607.0
2015-11-24 14:30:00,100.96,101.06,100.91,101.05,42119.0,81.2883,81.3688,81.248,81.3607,42119.0
2015-11-24 14:40:00,101.05,101.09,101.02,101.06,58138.0,81.3607,81.3929,81.3366,81.3688,58138.0
2015-11-24 14:50:00,101.05,101.15,101.05,101.12,39756.0,81.3607,81.4413,81.3607,81.4171,39756.0
2015-11-24 15:00:00,101.13,101.21,101.07,101.19,65861.0,81.4251,81.4896,81.3768,81.4735,65861.0
2015-11-24 15:10:00,101.18,101.28,101.17,101.19,116952.0,81.4654,81.5459,81.4574,81.4735,116952.0
2015-11-24 15:20:00,101.19,101.25,101.13,101.13,90166.0,81.4735,81.5218,81.4251,81.4251,90166.0
2015-11-24 15:30:00,101.14,101.17,101.03,101.05,54990.0,81.4332,81.4574,81.3446,81.3607,54990.0
2015-11-24 15:40:00,101.05,101.12,101.0,101.01,106071.0,81.3607,81.4171,81.3205,81.3285,106071.0
2015-11-24 15:50:00,101.01,101.06,100.97,101.02,244377.0,81.3285,81.3688,81.2963,81.3366,244377.0
2015-11-25 09:30:00,101.06,101.06,100.75,100.81,36890.0,81.3688,81.3688,81.1192,81.1675,36890.0
2015-11-25 09:40:00,100.81,100.83,100.69,100.81,8426.0,81.1675,81.1836,81.0709,81.1675,8426.0
2015-11-25 09:50:00,100.81,100.98,100.8,100.94,61824.0,81.1675,81.3044,81.1594,81.2722,61824.0
2015-11-25 10:00:00,100.99,100.99,100.88,100.9,33107.0,81.3124,81.3124,81.2239,81.24,33107.0
2015-11-25 10:10:00,100.91,101.02,100.89,100.98,33713.0,81.248,81.3366,81.2319,81.3044,33713.0
2015-11-25 10:20:00,100.99,100.99,100.91,100.92,40698.0,81.3124,81.3124,81.248,81.2561,40698.0
2015-11-25 10:30:00,100.92,101.12,100.91,101.03,26554.0,81.2561,81.4171,81.248,81.3446,26554.0
2015-11-25 10:40:00,101.04,101.11,101.03,101.09,34384.0,81.3527,81.409,81.3446,81.3929,34384.0
2015-11-25 10:50:00,101.09,101.11,101.0,101.01,19891.0,81.3929,81.409,81.3205,81.3285,19891.0
2015-11-25 11:00:00,101.01,101.04,100.97,101.02,40951.0,81.3285,81.3527,81.2963,81.3366,40951.0
2015-11-25 11:10:00,101.03,101.03,100.91,101.0,38015.0,81.3446,81.3446,81.248,81.3205,38015.0
2015-11-25 11:20:00,101.0,101.05,100.98,100.98,30950.0,81.3205,81.3607,81.3044,81.3044,30950.0
2015-11-25 11:30:00,100.99,101.01,100.95,100.97,30924.0,81.3124,81.3285,81.2802,81.2963,30924.0
2015-11-25 11:40:00,100.95,100.98,100.93,100.96,23191.0,81.2802,81.3044,81.2641,81.2883,23191.0
2015-11-25 11:50:00,100.96,101.04,100.96,101.01,42190.0,81.2883,81.3527,81.2883,81.3285,42190.0
2015-11-25 12:00:00,101.02,101.07,101.02,101.05,52279.0,81.3366,81.3768,81.3366,81.3607,52279.0
2015-11-25 12:10:00,101.04,101.11,101.0,101.1,37344.0,81.3527,81.409,81.3205,81.401,37344.0
2015-11-25 12:20:00,101.09,101.14,101.07,101.08,10861.0,81.3929,81.4332,81.3768,81.3849,10861.0
2015-11-25 12:30:00,101.08,101.13,101.06,101.07,26851.0,81.3849,81.4251,81.3688,81.3768,26851.0
2015-11-25 12:40:00,101.07,101.09,101.04,101.07,20760.0,81.3768,81.3929,81.3527,81.3768,20760.0
2015-11-25 12:50:00,101.06,101.1,101.05,101.07,11437.0,81.3688,81.401,81.3607,81.3768,11437.0
2015-11-25 13:00:00,101.08,101.09,101.06,101.07,19578.0,81.3849,81.3929,81.3688,81.3768,19578.0
2015-11-25 13:10:00,101.07,101.07,101.0,101.04,83975.0,81.3768,81.3768,81.3205,81.3527,83975.0
2015-11-25 13:20:00,101.05,101.07,101.03,101.06,45564.0,81.3607,81.3768,81.3446,81.3688,45564.0
2015-11-25 13:30:00,101.06,101.08,101.04,101.04,74396.0,81.3688,81.3849,81.3527,81.3527,74396.0
2015-11-25 13:40:00,101.02,101.02,100.96,100.98,29553.0,81.3366,81.3366,81.2883,81.3044,29553.0
2015-11-25 13:50:00,100.99,101.04,100.99,101.01,15431.0,81.3124,81.3527,81.3124,81.3285,15431.0
2015-11-25 14:00:00,101.02,101.06,100.98,101.01,37770.0,81.3366,81.3688,81.3044,81.3285,37770.0
2015-11-25 14:10:00,101.01,101.02,100.96,101.0,172525.0,81.3285,81.3366,81.2883,81.3205,172525.0
2015-11-25 14:20:00,101.0,101.05,100.99,101.01,40579.0,81.3205,81.3607,81.3124,81.3285,40579.0
2015-11-25 14:30:00,101.01,101.03,100.98,101.01,64371.0,81.3285,81.3446,81.3044,81.3285,64371.0
2015-11-25 14:40:00,101.0,101.01,100.94,100.99,61944.0,81.3205,81.3285,81.2722,81.3124,61944.0
2015-11-25 14:50:00,101.0,101.0,100.96,101.0,30377.0,81.3205,81.3205,81.2883,81.3205,30377.0
2015-11-25 15:00:00,101.02,101.04,101.01,101.04,30439.0,81.3366,81.3527,81.3285,81.3527,30439.0
2015-11-25 15:10:00,101.03,101.05,101.01,101.03,316449.0,81.3446,81.3607,81.3285,81.3446,316449.0
2015-11-25 15:20:00,101.03,101.05,101.0,101.04,63282.0,81.3446,81.3607,81.3205,81.3527,63282.0
2015-11-25 15:30:00,101.04,101.04,100.95,100.96,118960.0,81.3527,81.3527,81.2802,81.2883,118960.0
2015-11-25 15:40:00,100.96,100.98,100.92,100.97,147867.0,81.2883,81.3044,81.2561,81.2963,147867.0
2015-11-25 15:50:00,100.97,100.97,100.88,100.92,141527.0,81.2963,81.2963,81.2239,81.2561,141527.0
2015-11-27 09:30:00,100.84,100.96,100.77,100.9,32740.0,81.1917,81.2883,81.1353,81.24,32740.0
2015-11-27 09:40:00,100.89,100.9,100.71,100.8,16110.0,81.2319,81.24,81.087,81.1594,16110.0
2015-11-27 09:50:00,100.81,100.82,100.72,100.8,21865.0,81.1675,81.1756,81.095,81.1594,21865.0
2015-11-27 10:00:00,100.81,100.83,100.64,100.81,36682.0,81.1675,81.1836,81.0306,81.1675,36682.0
2015-11-27 10:10:00,100.82,100.87,100.77,100.87,46144.0,81.1756,81.2158,81.1353,81.2158,46144.0
2015-11-27 10:20:00,100.87,100.92,100.85,100.88,26983.0,81.2158,81.2561,81.1997,81.2239,26983.0
2015-11-27 10:30:00,100.9,100.9,100.81,100.84,16794.0,81.24,81.24,81.1675,81.1917,16794.0
2015-11-27 10:40:00,100.83,100.98,100.82,100.94,16093.0,81.1836,81.3044,81.1756,81.2722,16093.0
2015-11-27 10:50:00,100.93,100.96,100.9,100.93,12912.0,81.2641,81.2883,81.24,81.2641,12912.0
2015-11-27 11:00:00,100.97,101.04,100.95,101.04,20781.0,81.2963,81.3527,81.2802,81.3527,20781.0
2015-11-27 11:10:00,101.03,101.05,100.99,101.05,29184.0,81.3446,81.3607,81.3124,81.3607,29184.0
2015-11-27 11:20:00,101.05,101.05,100.97,101.02,18363.0,81.3607,81.3607,81.2963,81.3366,18363.0
2015-11-27 11:30:00,101.01,101.09,101.01,101.02,37237.0,81.3285,81.3929,81.3285,81.3366,37237.0
2015-11-27 11:40:00,101.02,101.02,100.94,100.94,16882.0,81.3366,81.3366,81.2722,81.2722,16882.0
2015-11-27 11:50:00,100.94,100.95,100.9,100.95,21047.0,81.2722,81.2802,81.24,81.2802,21047.0
2015-11-27 12:00:00,100.96,101.0,100.91,100.98,83926.0,81.2883,81.3205,81.248,81.3044,83926.0
2015-11-27 12:10:00,100.96,100.99,100.94,100.98,35315.0,81.2883,81.3124,81.2722,81.3044,35315.0
2015-11-27 12:20:00,100.99,101.0,100.97,100.99,30551.0,81.3124,81.3205,81.2963,81.3124,30551.0
2015-11-27 12:30:00,101.0,101.04,101.0,101.01,26915.0,81.3205,81.3527,81.3205,81.3285,26915.0
2015-11-27 12:40:00,101.0,101.02,100.98,100.98,8734.0,81.3205,81.3366,81.3044,81.3044,8734.0
2015-11-27 12:50:00,100.98,101.0,100.95,100.97,32415.0,81.3044,81.3205,81.2802,81.2963,32415.0
2015-11-30 09:30:00,101.09,101.19,100.97,101.03,46978.0,81.3929,81.4735,81.2963,81.3446,46978.0
2015-11-30 09:40:00,101.04,101.05,100.92,100.94,21090.0,81.3527,81.3607,81.2561,81.2722,21090.0
2015-11-30 09:50:00,100.93,101.03,100.92,100.93,15896.0,81.2641,81.3446,81.2561,81.2641,15896.0
2015-11-30 10:00:00,100.92,101.0,100.86,101.0,30657.0,81.2561,81.3205,81.2078,81.3205,30657.0
2015-11-30 10:10:00,101.03,101.05,100.91,100.96,44306.0,81.3446,81.3607,81.248,81.2883,44306.0
2015-11-30 10:20:00,100.98,101.05,100.97,101.05,13423.0,81.3044,81.3607,81.2963,81.3607,13423.0
2015-11-30 10:30:00,101.05,101.13,101.01,101.06,37883.0,81.3607,81.4251,81.3285,81.3688,37883.0
2015-11-30 10:40:00,101.05,101.11,101.01,101.11,45683.0,81.3607,81.409,81.3285,81.409,45683.0
2015-11-30 10:50:00,101.11,101.13,100.98,101.0,73242.0,81.409,81.4251,81.3044,81.3205,73242.0
2015-11-30 11:00:00,101.01,101.1,100.98,101.08,18222.0,81.3285,81.401,81.3044,81.3849,18222.0
2015-11-30 11:10:00,101.1,101.15,101.07,101.08,15920.0,81.401,81.4413,81.3768,81.3849,15920.0
2015-11-30 11:20:00,101.09,101.16,100.92,100.94,77509.0,81.3929,81.4493,81.2561,81.2722,77509.0
2015-11-30 11:30:00,100.94,100.97,100.88,100.96,54174.0,81.2722,81.2963,81.2239,81.2883,54174.0
2015-11-30 11:40:00,100.95,100.98,100.88,100.89,69797.0,81.2802,81.3044,81.2239,81.2319,69797.0
2015-11-30 11:50:00,100.88,100.93,100.84,100.91,30632.0,81.2239,81.2641,81.1917,81.248,30632.0
2015-11-30 12:00:00,100.9,101.0,100.87,100.96,92475.0,81.24,81.3205,81.2158,81.2883,92475.0
2015-11-30 12:10:00,100.96,101.05,100.94,101.05,58661.0,81.2883,81.3607,81.2722,81.3607,58661.0
2015-11-30 12:20:00,101.05,101.09,101.01,101.08,201086.0,81.3607,81.3929,81.3285,81.3849,201086.0
2015-11-30 12:30:00,101.07,101.07,100.99,101.0,21975.0,81.3768,81.3768,81.3124,81.3205,21975.0
2015-11-30 12:40:00,100.99,101.03,100.97,101.02,51016.0,81.3124,81.3446,81.2963,81.3366,51016.0
2015-11-30 12:50:00,101.0,101.03,100.96,100.96,25357.0,81.3205,81.3446,81.2883,81.2883,25357.0
2015-11-30 13:00:00,100.94,101.02,100.94,100.96,43831.0,81.2722,81.3366,81.2722,81.2883,43831.0
2015-11-30 13:10:00,100.95,100.99,100.93,100.97,219652.0,81.2802,81.3124,81.2641,81.2963,219652.0
2015-11-30 13:20:00,100.96,101.11,100.93,101.11,78275.0,81.2883,81.409,81.2641,81.409,78275.0
2015-11-30 13:30:00,101.12,101.12,101.05,101.06,82764.0,81.4171,81.4171,81.3607,81.3688,82764.0
2015-11-30 13:40:00,101.06,101.14,101.06,101.14,18911.0,81.3688,81.4332,81.3688,81.4332,18911.0
2015-11-30 13:50:00,101.14,101.18,101.12,101.13,42571.0,81.4332,81.4654,81.4171,81.4251,42571.0
2015-11-30 14:00:00,101.13,101.13,101.07,101.09,64804.0,81.4251,81.4251,81.3768,81.3929,64804.0
2015-11-30 14:10:00,101.09,101.11,101.03,101.07,36039.0,81.3929,81.409,81.3446,81.3768,36039.0
2015-11-30 14:20:00,101.07,101.08,100.99,101.02,118368.0,81.3768,81.3849,81.3124,81.3366,118368.0
2015-11-30 14:30:00,101.02,101.04,100.97,101.0,68252.0,81.3366,81.3527,81.2963,81.3205,68252.0
2015-11-30 14:40:00,100.99,101.03,100.94,100.96,84560.0,81.3124,81.3446,81.2722,81.2883,84560.0
2015-11-30 14:50:00,100.97,100.99,100.85,100.86,53797.0,81.2963,81.3124,81.1997,81.2078,53797.0
2015-11-30 15:00:00,100.85,100.86,100.79,100.84,56348.0,81.1997,81.2078,81.1514,81.1917,56348.0
2015-11-30 15:10:00,100.84,100.85,100.79,100.8,60167.0,81.1917,81.1997,81.1514,81.1594,60167.0
2015-11-30 15:20:00,100.8,100.85,100.73,100.79,111583.0,81.1594,81.1997,81.1031,81.1514,111583.0
2015-11-30 15:30:00,100.78,100.94,100.78,100.9,41180.0,81.1433,81.2722,81.1433,81.24,41180.0
2015-11-30 15:40:00,100.9,100.93,100.74,100.86,87940.0,81.24,81.2641,81.1111,81.2078,87940.0
2015-11-30 15:50:00,100.86,100.88,100.71,100.73,1174083.0,81.2078,81.2239,81.087,81.1031,1174083.0
2015-12-01 09:30:00,101.13,101.42,101.02,101.42,66967.0,81.4251,81.6586,81.3366,81.6586,66967.0
2015-12-01 09:40:00,101.42,101.56,101.39,101.52,52476.0,81.6586,81.7714,81.6345,81.7392,52476.0
2015-12-01 09:50:00,101.53,101.63,101.53,101.56,20635.0,81.7472,81.8277,81.7472,81.7714,20635.0
2015-12-01 10:00:00,101.51,101.53,101.31,101.37,25734.0,81.7311,81.7472,81.5701,81.6184,25734.0
2015-12-01 10:10:00,101.36,101.36,101.0,101.12,140212.0,81.6103,81.6103,81.3205,81.4171,140212.0
2015-12-01 10:20:00,101.12,101.28,101.08,101.26,128958.0,81.4171,81.5459,81.3849,81.5298,128958.0
2015-12-01 10:30:00,101.24,101.31,101.15,101.3,46375.0,81.5137,81.5701,81.4413,81.562,46375.0
2015-12-01 10:40:00,101.3,101.42,101.27,101.38,91181.0,81.562,81.6586,81.5379,81.6264,91181.0
2015-12-01 10:50:00,101.4,101.41,101.33,101.33,22422.0,81.6425,81.6506,81.5862,81.5862,22422.0
2015-12-01 11:00:00,101.34,101.36,101.24,101.25,229437.0,81.5942,81.6103,81.5137,81.5218,229437.0
2015-12-01 11:10:00,101.25,101.28,101.19,101.25,136130.0,81.5218,81.5459,81.4735,81.5218,136130.0
2015-12-01 11:20:00,101.24,101.35,101.19,101.24,37667.0,81.5137,81.6023,81.4735,81.5137,37667.0
2015-12-01 11:30:00,101.28,101.31,101.13,101.13,33435.0,81.5459,81.5701,81.4251,81.4251,33435.0
2015-12-01 11:40:00,101.16,101.27,101.15,101.27,28060.0,81.4493,81.5379,81.4413,81.5379,28060.0
2015-12-01 11:50:00,101.28,101.29,101.17,101.26,13543.0,81.5459,81.554,81.4574,81.5298,13543.0
2015-12-01 12:00:00,101.28,101.3,101.22,101.26,37891.0,81.5459,81.562,81.4976,81.5298,37891.0
2015-12-01 12:10:00,101.27,101.32,101.22,101.24,41404.0,81.5379,81.5781,81.4976,81.5137,41404.0
2015-12-01 12:20:00,101.21,101.3,101.21,101.24,18023.0,81.4896,81.562,81.4896,81.5137,18023.0
2015-12-01 12:30:00,101.27,101.29,101.23,101.28,34476.0,81.5379,81.554,81.5057,81.5459,34476.0
2015-12-01 12:40:00,101.29,101.37,101.28,101.37,86122.0,81.554,81.6184,81.5459,81.6184,86122.0
2015-12-01 12:50:00,101.37,101.43,101.36,101.4,92527.0,81.6184,81.6667,81.6103,81.6425,92527.0
2015-12-01 13:00:00,101.4,101.4,101.33,101.33,192566.0,81.6425,81.6425,81.5862,81.5862,192566.0
2015-12-01 13:10:00,101.35,101.35,101.28,101.28,39145.0,81.6023,81.6023,81.5459,81.5459,39145.0
2015-12-01 13:20:00,101.28,101.31,101.25,101.26,16462.0,81.5459,81.5701,81.5218,81.5298,16462.0
2015-12-01 13:30:00,101.27,101.27,101.18,101.26,32421.0,81.5379,81.5379,81.4654,81.5298,32421.0
2015-12-01 13:40:00,101.26,101.28,101.2,101.24,38364.0,81.5298,81.5459,81.4815,81.5137,38364.0
2015-12-01 13:50:00,101.24,101.28,101.21,101.23,43611.0,81.5137,81.5459,81.4896,81.5057,43611.0
2015-12-01 14:00:00,101.22,101.32,101.21,101.31,191634.0,81.4976,81.5781,81.4896,81.5701,191634.0
2015-12-01 14:10:00,101.31,101.39,101.28,101.36,213608.0,81.5701,81.6345,81.5459,81.6103,213608.0
2015-12-01 14:20:00,101.36,101.44,101.36,101.41,34538.0,81.6103,81.6747,81.6103,81.6506,34538.0
2015-12-01 14:30:00,101.42,101.43,101.37,101.38,34903.0,81.6586,81.6667,81.6184,81.6264,34903.0
2015-12-01 14:40:00,101.39,101.49,101.38,101.48,67138.0,81.6345,81.715,81.6264,81.707,67138.0
2015-12-01 14:50:00,101.49,101.49,101.42,101.43,70031.0,81.715,81.715,81.6586,81.6667,70031.0
2015-12-01 15:00:00,101.43,101.47,101.41,101.45,86422.0,81.6667,81.6989,81.6506,81.6828,86422.0
2015-12-01 15:10:00,101.46,101.51,101.44,101.49,53063.0,81.6909,81.7311,81.6747,81.715,53063.0
2015-12-01 15:20:00,101.5,101.55,101.46,101.55,191155.0,81.7231,81.7633,81.6909,81.7633,191155.0
2015-12-01 15:30:00,101.56,101.67,101.53,101.62,115170.0,81.7714,81.8599,81.7472,81.8197,115170.0
2015-12-01 15:40:00,101.63,101.7,101.62,101.68,47450.0,81.8277,81.8841,81.8197,81.868,47450.0
2015-12-01 15:50:00,101.68,101.84,101.68,101.78,180275.0,81.868,81.9968,81.868,81.9485,180275.0
2015-12-02 09:30:00,101.69,101.76,101.61,101.74,21510.0,81.876,81.9324,81.8116,81.9163,21510.0
2015-12-02 09:40:00,101.75,101.83,101.69,101.71,36771.0,81.9243,81.9888,81.876,81.8921,36771.0
2015-12-02 09:50:00,101.71,101.73,101.63,101.73,11279.0,81.8921,81.9082,81.8277,81.9082,11279.0
2015-12-02 10:00:00,101.75,101.82,101.64,101.64,56472.0,81.9243,81.9807,81.8358,81.8358,56472.0
2015-12-02 10:10:00,101.66,101.83,101.59,101.68,34906.0,81.8519,81.9888,81.7955,81.868,34906.0
2015-12-02 10:20:00,101.7,101.71,101.59,101.6,59624.0,81.8841,81.8921,81.7955,81.8036,59624.0
2015-12-02 10:30:00,101.6,101.64,101.54,101.64,17765.0,81.8036,81.8358,81.7553,81.8358,17765.0
2015-12-02 10:40:00,101.62,101.68,101.57,101.62,37138.0,81.8197,81.868,81.7794,81.8197,37138.0
2015-12-02 10:50:00,101.64,101.69,101.56,101.58,17843.0,81.8358,81.876,81.7714,81.7875,17843.0
2015-12-02 11:00:00,101.55,101.57,101.39,101.43,63179.0,81.7633,81.7794,81.6345,81.6667,63179.0
2015-12-02 11:10:00,101.43,101.44,101.35,101.36,15771.0,81.6667,81.6747,81.6023,81.6103,15771.0
2015-12-02 11:20:00,101.37,101.38,101.31,101.32,70907.0,81.6184,81.6264,81.5701,81.5781,70907.0
2015-12-02 11:30:00,101.32,101.34,101.28,101.32,23445.0,81.5781,81.5942,81.5459,81.5781,23445.0
2015-12-02 11:40:00,101.33,101.33,101.19,101.21,42013.0,81.5862,81.5862,81.4735,81.4896,42013.0
2015-12-02 11:50:00,101.21,101.22,101.17,101.2,72200.0,81.4896,81.4976,81.4574,81.4815,72200.0
2015-12-02 12:00:00,101.18,101.26,101.18,101.23,63233.0,81.4654,81.5298,81.4654,81.5057,63233.0
2015-12-02 12:10:00,101.23,101.23,101.14,101.16,63346.0,81.5057,81.5057,81.4332,81.4493,63346.0
2015-12-02 12:20:00,101.16,101.27,101.1,101.25,113824.0,81.4493,81.5379,81.401,81.5218,113824.0
2015-12-02 12:30:00,101.24,101.31,101.2,101.3,38415.0,81.5137,81.5701,81.4815,81.562,38415.0
2015-12-02 12:40:00,101.3,101.34,101.23,101.24,16018.0,81.562,81.5942,81.5057,81.5137,16018.0
2015-12-02 12:50:00,101.25,101.25,101.15,101.17,23473.0,81.5218,81.5218,81.4413,81.4574,23473.0
2015-12-02 13:00:00,101.14,101.16,101.07,101.14,24073.0,81.4332,81.4493,81.3768,81.4332,24073.0
2015-12-02 13:10:00,101.13,101.18,101.1,101.13,49153.0,81.4251,81.4654,81.401,81.4251,49153.0
2015-12-02 13:20:00,101.13,101.22,101.13,101.21,11842.0,81.4251,81.4976,81.4251,81.4896,11842.0
2015-12-02 13:30:00,101.22,101.22,101.13,101.13,18563.0,81.4976,81.4976,81.4251,81.4251,18563.0
2015-12-02 13:40:00,101.13,101.13,101.02,101.05,71791.0,81.4251,81.4251,81.3366,81.3607,71791.0
2015-12-02 13:50:00,101.02,101.06,100.97,101.05,49820.0,81.3366,81.3688,81.2963,81.3607,49820.0
2015-12-02 14:00:00,101.04,101.04,100.87,100.92,55848.0,81.3527,81.3527,81.2158,81.2561,55848.0
2015-12-02 14:10:00,100.91,100.92,100.69,100.73,45235.0,81.248,81.2561,81.0709,81.1031,45235.0
2015-12-02 14:20:00,100.71,100.8,100.67,100.75,37868.0,81.087,81.1594,81.0548,81.1192,37868.0
2015-12-02 14:30:00,100.73,100.73,100.62,100.67,51267.0,81.1031,81.1031,81.0145,81.0548,51267.0
2015-12-02 14:40:00,100.66,100.66,100.42,100.49,54780.0,81.0467,81.0467,80.8535,80.9099,54780.0
2015-12-02 14:50:00,100.48,100.53,100.38,100.39,43125.0,80.9018,80.9421,80.8213,80.8293,43125.0
2015-12-02 15:00:00,100.42,100.52,100.38,100.49,61407.0,80.8535,80.934,80.8213,80.9099,61407.0
2015-12-02 15:10:00,100.49,100.61,100.47,100.61,114595.0,80.9099,81.0065,80.8937,81.0065,114595.0
2015-12-02 15:20:00,100.61,100.75,100.58,100.62,66187.0,81.0065,81.1192,80.9823,81.0145,66187.0
2015-12-02 15:30:00,100.64,100.68,100.47,100.51,67417.0,81.0306,81.0628,80.8937,80.926,67417.0
2015-12-02 15:40:00,100.51,100.58,100.35,100.36,88692.0,80.926,80.9823,80.7971,80.8052,88692.0
2015-12-02 15:50:00,100.35,100.5,100.32,100.47,148797.0,80.7971,80.9179,80.773,80.8937,148797.0
2015-12-03 09:30:00,100.75,100.75,100.47,100.48,67024.0,81.1192,81.1192,80.8937,80.9018,67024.0
2015-12-03 09:40:00,100.53,100.56,100.27,100.27,36357.0,80.9421,80.9662,80.7327,80.7327,36357.0
2015-12-03 09:50:00,100.27,100.41,100.21,100.25,35302.0,80.7327,80.8454,80.6844,80.7166,35302.0
2015-12-03 10:00:00,100.24,100.24,99.91,99.91,57604.0,80.7086,80.7086,80.4429,80.4429,57604.0
2015-12-03 10:10:00,99.92,100.11,99.9,99.98,53763.0,80.4509,80.6039,80.4348,80.4992,53763.0
2015-12-03 10:20:00,99.96,100.0,99.82,99.93,47210.0,80.4831,80.5153,80.3704,80.459,47210.0
2015-12-03 10:30:00,99.91,100.09,99.84,99.84,60701.0,80.4429,80.5878,80.3865,80.3865,60701.0
2015-12-03 10:40:00,99.82,100.12,99.82,100.1,42447.0,80.3704,80.6119,80.3704,80.5958,42447.0
2015-12-03 10:50:00,100.1,100.15,100.0,100.01,45203.0,80.5958,80.6361,80.5153,80.5234,45203.0
2015-12-03 11:00:00,100.01,100.18,99.96,100.15,77567.0,80.5234,80.6603,80.4831,80.6361,77567.0
2015-12-03 11:10:00,100.17,100.24,100.13,100.18,31543.0,80.6522,80.7086,80.62,80.6603,31543.0
2015-12-03 11:20:00,100.19,100.21,100.09,100.2,163089.0,80.6683,80.6844,80.5878,80.6764,163089.0
2015-12-03 11:30:00,100.19,100.2,99.98,100.04,86621.0,80.6683,80.6764,80.4992,80.5475,86621.0
2015-12-03 11:40:00,100.05,100.08,99.91,99.99,63373.0,80.5556,80.5797,80.4429,80.5073,63373.0
2015-12-03 11:50:00,99.99,100.07,99.98,100.03,24835.0,80.5073,80.5717,80.4992,80.5395,24835.0
2015-12-03 12:00:00,100.04,100.06,99.88,99.89,49109.0,80.5475,80.5636,80.4187,80.4268,49109.0
2015-12-03 12:10:00,99.89,99.9,99.76,99.81,25807.0,80.4268,80.4348,80.3221,80.3623,25807.0
2015-12-03 12:20:00,99.77,99.8,99.52,99.61,33969.0,80.3301,80.3543,80.1289,80.2013,33969.0
2015-12-03 12:30:00,99.61,99.68,99.53,99.65,20897.0,80.2013,80.2577,80.1369,80.2335,20897.0
2015-12-03 12:40:00,99.67,99.81,99.66,99.74,79181.0,80.2496,80.3623,80.2416,80.306,79181.0
2015-12-03 12:50:00,99.76,99.81,99.63,99.63,23220.0,80.3221,80.3623,80.2174,80.2174,23220.0
2015-12-03 13:00:00,99.62,99.67,99.56,99.66,47852.0,80.2094,80.2496,80.1611,80.2416,47852.0
2015-12-03 13:10:00,99.65,99.71,99.62,99.7,48118.0,80.2335,80.2818,80.2094,80.2738,48118.0
2015-12-03 13:20:00,99.72,99.85,99.67,99.81,28603.0,80.2899,80.3946,80.2496,80.3623,28603.0
2015-12-03 13:30:00,99.81,99.82,99.66,99.68,24120.0,80.3623,80.3704,80.2416,80.2577,24120.0
2015-12-03 13:40:00,99.67,99.7,99.44,99.44,47717.0,80.2496,80.2738,80.0644,80.0644,47717.0
2015-12-03 13:50:00,99.45,99.45,99.3,99.31,65536.0,80.0725,80.0725,79.9517,79.9598,65536.0
2015-12-03 14:00:00,99.31,99.33,99.16,99.24,77725.0,79.9598,79.9759,79.839,79.9034,77725.0
2015-12-03 14:10:00,99.24,99.32,99.24,99.25,94497.0,79.9034,79.9678,79.9034,79.9115,94497.0
2015-12-03 14:20:00,99.26,99.27,99.0,99.03,72536.0,79.9195,79.9276,79.7102,79.7343,72536.0
2015-12-03 14:30:00,99.03,99.04,98.88,98.95,201861.0,79.7343,79.7424,79.6136,79.6699,201861.0
2015-12-03 14:40:00,98.95,98.97,98.75,98.9,275409.0,79.6699,79.686,79.5089,79.6297,275409.0
2015-12-03 14:50:00,98.92,99.09,98.92,99.09,295082.0,79.6458,79.7826,79.6458,79.7826,295082.0
2015-12-03 15:00:00,99.08,99.11,98.96,98.96,155076.0,79.7746,79.7987,79.678,79.678,155076.0
2015-12-03 15:10:00,98.96,99.02,98.85,98.86,188154.0,79.678,79.7263,79.5894,79.5975,188154.0
2015-12-03 15:20:00,98.85,99.01,98.82,98.87,285230.0,79.5894,79.7182,79.5652,79.6055,285230.0
2015-12-03 15:30:00,98.87,99.08,98.72,99.07,253173.0,79.6055,79.7746,79.4847,79.7665,253173.0
2015-12-03 15:40:00,99.07,99.07,98.89,99.04,534829.0,79.7665,79.7665,79.6216,79.7424,534829.0
2015-12-03 15:50:00,99.04,99.17,98.99,99.08,329121.0,79.7424,79.847,79.7021,79.7746,329121.0
2015-12-04 09:30:00,99.28,99.46,99.1,99.18,182650.0,79.9356,80.0805,79.7907,79.8551,182650.0
2015-12-04 09:40:00,99.21,99.78,99.18,99.75,124288.0,79.8793,80.3382,79.8551,80.314,124288.0
2015-12-04 09:50:00,99.76,99.84,99.61,99.62,83490.0,80.3221,80.3865,80.2013,80.2094,83490.0
2015-12-04 10:00:00,99.63,99.74,99.51,99.53,87698.0,80.2174,80.306,80.1208,80.1369,87698.0
2015-12-04 10:10:00,99.55,99.77,99.52,99.74,370040.0,80.153,80.3301,80.1289,80.306,370040.0
2015-12-04 10:20:00,99.75,99.93,99.75,99.86,146945.0,80.314,80.459,80.314,80.4026,146945.0
2015-12-04 10:30:00,99.89,100.1,99.81,100.08,69859.0,80.4268,80.5958,80.3623,80.5797,69859.0
2015-12-04 10:40:00,100.06,100.09,99.96,100.09,59863.0,80.5636,80.5878,80.4831,80.5878,59863.0
2015-12-04 10:50:00,100.1,100.22,100.08,100.2,57859.0,80.5958,80.6925,80.5797,80.6764,57859.0
2015-12-04 11:00:00,100.2,100.28,100.16,100.21,122896.0,80.6764,80.7408,80.6442,80.6844,122896.0
2015-12-04 11:10:00,100.2,100.27,100.09,100.15,62653.0,80.6764,80.7327,80.5878,80.6361,62653.0
2015-12-04 11:20:00,100.15,100.21,99.95,99.96,56716.0,80.6361,80.6844,80.4751,80.4831,56716.0
2015-12-04 11:30:00,99.95,100.09,99.95,100.05,34093.0,80.4751,80.5878,80.4751,80.5556,34093.0
2015-12-04 11:40:00,100.06,100.06,99.82,99.82,45202.0,80.5636,80.5636,80.3704,80.3704,45202.0
2015-12-04 11:50:00,99.83,99.91,99.78,99.85,96581.0,80.3785,80.4429,80.3382,80.3946,96581.0
2015-12-04 12:00:00,99.84,99.89,99.74,99.88,60270.0,80.3865,80.4268,80.306,80.4187,60270.0
2015-12-04 12:10:00,99.89,99.96,99.82,99.83,56656.0,80.4268,80.4831,80.3704,80.3785,56656.0
2015-12-04 12:20:00,99.84,99.94,99.79,99.8,58082.0,80.3865,80.467,80.3462,80.3543,58082.0
2015-12-04 12:30:00,99.83,100.19,99.83,100.17,77546.0,80.3785,80.6683,80.3785,80.6522,77546.0
2015-12-04 12:40:00,100.19,100.33,100.18,100.26,69977.0,80.6683,80.781,80.6603,80.7247,69977.0
2015-12-04 12:50:00,100.28,100.42,100.21,100.41,45884.0,80.7408,80.8535,80.6844,80.8454,45884.0
2015-12-04 13:00:00,100.41,100.6,100.38,100.6,36844.0,80.8454,80.9984,80.8213,80.9984,36844.0
2015-12-04 13:10:00,100.59,100.67,100.51,100.6,261393.0,80.9904,81.0548,80.926,80.9984,261393.0
2015-12-04 13:20:00,100.62,100.65,100.51,100.56,21705.0,81.0145,81.0387,80.926,80.9662,21705.0
2015-12-04 13:30:00,100.57,100.57,100.48,100.51,34740.0,80.9743,80.9743,80.9018,80.926,34740.0
2015-12-04 13:40:00,100.52,100.54,100.42,100.5,79768.0,80.934,80.9501,80.8535,80.9179,79768.0
2015-12-04 13:50:00,100.49,100.63,100.49,100.58,36426.0,80.9099,81.0226,80.9099,80.9823,36426.0
2015-12-04 14:00:00,100.58,100.63,100.53,100.59,32698.0,80.9823,81.0226,80.9421,80.9904,32698.0
2015-12-04 14:10:00,100.57,100.58,100.39,100.39,33237.0,80.9743,80.9823,80.8293,80.8293,33237.0
2015-12-04 14:20:00,100.42,100.56,100.41,100.56,47806.0,80.8535,80.9662,80.8454,80.9662,47806.0
2015-12-04 14:30:00,100.56,100.63,100.51,100.59,38954.0,80.9662,81.0226,80.926,80.9904,38954.0
2015-12-04 14:40:00,100.59,100.75,100.57,100.73,69798.0,80.9904,81.1192,80.9743,81.1031,69798.0
2015-12-04 14:50:00,100.72,100.82,100.71,100.8,82206.0,81.095,81.1756,81.087,81.1594,82206.0
2015-12-04 15:00:00,100.81,100.88,100.7,100.88,56083.0,81.1675,81.2239,81.0789,81.2239,56083.0
2015-12-04 15:10:00,100.85,100.87,100.75,100.76,127352.0,81.1997,81.2158,81.1192,81.1272,127352.0
2015-12-04 15:20:00,100.75,100.79,100.63,100.69,115026.0,81.1192,81.1514,81.0226,81.0709,115026.0
2015-12-04 15:30:00,100.71,100.71,100.53,100.62,191765.0,81.087,81.087,80.9421,81.0145,191765.0
2015-12-04 15:40:00,100.61,100.73,100.59,100.67,120122.0,81.0065,81.1031,80.9904,81.0548,120122.0
2015-12-04 15:50:00,100.68,100.74,100.66,100.73,169599.0,81.0628,81.1111,81.0467,81.1031,169599.0
2015-12-07 09:30:00,100.32,100.32,100.01,100.13,58952.0,80.773,80.773,80.5234,80.62,58952.0
2015-12-07 09:40:00,100.1,100.19,100.02,100.09,37619.0,80.5958,80.6683,80.5314,80.5878,37619.0
2015-12-07 09:50:00,100.08,100.1,100.0,100.0,34983.0,80.5797,80.5958,80.5153,80.5153,34983.0
2015-12-07 10:00:00,99.99,100.02,99.81,99.9,46240.0,80.5073,80.5314,80.3623,80.4348,46240.0
2015-12-07 10:10:00,99.9,99.98,99.88,99.95,52090.0,80.4348,80.4992,80.4187,80.4751,52090.0
2015-12-07 10:20:00,99.91,99.91,99.71,99.76,134402.0,80.4429,80.4429,80.2818,80.3221,134402.0
2015-12-07 10:30:00,99.77,99.77,99.55,99.64,53488.0,80.3301,80.3301,80.153,80.2255,53488.0
2015-12-07 10:40:00,99.63,99.63,99.36,99.36,53391.0,80.2174,80.2174,80.0,80.0,53391.0
2015-12-07 10:50:00,99.42,99.55,99.39,99.55,63959.0,80.0483,80.153,80.0242,80.153,63959.0
2015-12-07 11:00:00,99.54,99.56,99.42,99.56,107660.0,80.145,80.1611,80.0483,80.1611,107660.0
2015-12-07 11:10:00,99.54,99.55,99.38,99.45,91184.0,80.145,80.153,80.0161,80.0725,91184.0
2015-12-07 11:20:00,99.45,99.47,99.27,99.31,26705.0,80.0725,80.0886,79.9276,79.9598,26705.0
2015-12-07 11:30:00,99.32,99.55,99.32,99.54,61389.0,79.9678,80.153,79.9678,80.145,61389.0
2015-12-07 11:40:00,99.57,99.6,99.47,99.53,23611.0,80.1691,80.1933,80.0886,80.1369,23611.0
2015-12-07 11:50:00,99.52,99.75,99.52,99.72,125832.0,80.1289,80.314,80.1289,80.2899,125832.0
2015-12-07 12:00:00,99.7,99.7,99.57,99.57,64565.0,80.2738,80.2738,80.1691,80.1691,64565.0
2015-12-07 12:10:00,99.57,99.7,99.56,99.66,32316.0,80.1691,80.2738,80.1611,80.2416,32316.0
2015-12-07 12:20:00,99.66,99.67,99.56,99.59,15612.0,80.2416,80.2496,80.1611,80.1852,15612.0
2015-12-07 12:30:00,99.58,99.58,99.48,99.51,23435.0,80.1772,80.1772,80.0966,80.1208,23435.0
2015-12-07 12:40:00,99.5,99.5,99.43,99.47,30202.0,80.1127,80.1127,80.0564,80.0886,30202.0
2015-12-07 12:50:00,99.45,99.5,99.32,99.42,54155.0,80.0725,80.1127,79.9678,80.0483,54155.0
2015-12-07 13:00:00,99.42,99.61,99.32,99.59,286409.0,80.0483,80.2013,79.9678,80.1852,286409.0
2015-12-07 13:10:00,99.58,99.61,99.37,99.54,24239.0,80.1772,80.2013,80.0081,80.145,24239.0
2015-12-07 13:20:00,99.53,99.62,99.46,99.57,38552.0,80.1369,80.2094,80.0805,80.1691,38552.0
2015-12-07 13:30:00,99.57,99.6,99.5,99.54,47258.0,80.1691,80.1933,80.1127,80.145,47258.0
2015-12-07 13:40:00,99.54,99.54,99.38,99.4,38683.0,80.145,80.145,80.0161,80.0322,38683.0
2015-12-07 13:50:00,99.38,99.56,99.37,99.56,41539.0,80.0161,80.1611,80.0081,80.1611,41539.0
2015-12-07 14:00:00,99.56,99.72,99.52,99.68,68174.0,80.1611,80.2899,80.1289,80.2577,68174.0
2015-12-07 14:10:00,99.69,99.69,99.58,99.58,41054.0,80.2657,80.2657,80.1772,80.1772,41054.0
2015-12-07 14:20:00,99.58,99.65,99.55,99.64,48920.0,80.1772,80.2335,80.153,80.2255,48920.0
2015-12-07 14:30:00,99.66,99.71,99.49,99.58,74029.0,80.2416,80.2818,80.1047,80.1772,74029.0
2015-12-07 14:40:00,99.57,99.57,99.45,99.47,44391.0,80.1691,80.1691,80.0725,80.0886,44391.0
2015-12-07 14:50:00,99.48,99.56,99.45,99.46,46051.0,80.0966,80.1611,80.0725,80.0805,46051.0
2015-12-07 15:00:00,99.45,99.49,99.35,99.43,74341.0,80.0725,80.1047,79.992,80.0564,74341.0
2015-12-07 15:10:00,99.44,99.5,99.34,99.5,99980.0,80.0644,80.1127,79.9839,80.1127,99980.0
2015-12-07 15:20:00,99.49,99.58,99.45,99.55,93425.0,80.1047,80.1772,80.0725,80.153,93425.0
2015-12-07 15:30:00,99.55,99.61,99.51,99.56,208299.0,80.153,80.2013,80.1208,80.1611,208299.0
2015-12-07 15:40:00,99.55,99.83,99.55,99.82,230558.0,80.153,80.3785,80.153,80.3704,230558.0
2015-12-07 15:50:00,99.81,99.88,99.75,99.79,188831.0,80.3623,80.4187,80.314,80.3462,188831.0
2015-12-08 09:30:00,98.74,98.94,98.45,98.56,105829.0,79.5008,79.6619,79.2673,79.3559,105829.0
2015-12-08 09:40:00,98.54,98.99,98.49,98.92,82444.0,79.3398,79.7021,79.2995,79.6458,82444.0
2015-12-08 09:50:00,98.92,98.96,98.63,98.63,59937.0,79.6458,79.678,79.4123,79.4123,59937.0
2015-12-08 10:00:00,98.65,98.91,98.64,98.8,51800.0,79.4284,79.6377,79.4203,79.5491,51800.0
2015-12-08 10:10:00,98.74,98.86,98.56,98.56,42124.0,79.5008,79.5975,79.3559,79.3559,42124.0
2015-12-08 10:20:00,98.56,98.56,98.44,98.46,51367.0,79.3559,79.3559,79.2593,79.2754,51367.0
2015-12-08 10:30:00,98.43,98.79,98.38,98.76,46535.0,79.2512,79.5411,79.211,79.5169,46535.0
2015-12-08 10:40:00,98.76,99.0,98.76,98.93,29552.0,79.5169,79.7102,79.5169,79.6538,29552.0
2015-12-08 10:50:00,98.96,99.09,98.89,99.09,62820.0,79.678,79.7826,79.6216,79.7826,62820.0
2015-12-08 11:00:00,99.09,99.43,99.07,99.34,88327.0,79.7826,80.0564,79.7665,79.9839,88327.0
2015-12-08 11:10:00,99.34,99.35,99.12,99.22,30687.0,79.9839,79.992,79.8068,79.8873,30687.0
2015-12-08 11:20:00,99.28,99.32,99.01,99.01,46127.0,79.9356,79.9678,79.7182,79.7182,46127.0
2015-12-08 11:30:00,99.02,99.03,98.87,98.88,55685.0,79.7263,79.7343,79.6055,79.6136,55685.0
2015-12-08 11:40:00,98.87,98.98,98.87,98.91,60852.0,79.6055,79.6941,79.6055,79.6377,60852.0
2015-12-08 11:50:00,98.9,98.99,98.79,98.95,144463.0,79.6297,79.7021,79.5411,79.6699,144463.0
2015-12-08 12:00:00,98.96,98.96,98.78,98.88,19383.0,79.678,79.678,79.533,79.6136,19383.0
2015-12-08 12:10:00,98.87,98.87,98.67,98.7,15813.0,79.6055,79.6055,79.4445,79.4686,15813.0
2015-12-08 12:20:00,98.72,98.84,98.69,98.79,35258.0,79.4847,79.5813,79.4606,79.5411,35258.0
2015-12-08 12:30:00,98.72,98.8,98.71,98.78,38726.0,79.4847,79.5491,79.4767,79.533,38726.0
2015-12-08 12:40:00,98.78,98.84,98.7,98.74,33633.0,79.533,79.5813,79.4686,79.5008,33633.0
2015-12-08 12:50:00,98.74,98.88,98.73,98.87,32936.0,79.5008,79.6136,79.4928,79.6055,32936.0
2015-12-08 13:00:00,98.87,98.91,98.81,98.86,20829.0,79.6055,79.6377,79.5572,79.5975,20829.0
2015-12-08 13:10:00,98.84,98.91,98.7,98.7,58333.0,79.5813,79.6377,79.4686,79.4686,58333.0
2015-12-08 13:20:00,98.67,98.72,98.6,98.7,47789.0,79.4445,79.4847,79.3881,79.4686,47789.0
2015-12-08 13:30:00,98.76,98.9,98.76,98.84,18664.0,79.5169,79.6297,79.5169,79.5813,18664.0
2015-12-08 13:40:00,98.83,98.87,98.78,98.79,95654.0,79.5733,79.6055,79.533,79.5411,95654.0
2015-12-08 13:50:00,98.78,98.89,98.75,98.87,48515.0,79.533,79.6216,79.5089,79.6055,48515.0
2015-12-08 14:00:00,98.87,99.13,98.86,99.13,37122.0,79.6055,79.8148,79.5975,79.8148,37122.0
2015-12-08 14:10:00,99.12,99.14,99.01,99.05,46990.0,79.8068,79.8229,79.7182,79.7504,46990.0
2015-12-08 14:20:00,99.03,99.04,98.88,98.91,37615.0,79.7343,79.7424,79.6136,79.6377,37615.0
2015-12-08 14:30:00,98.91,98.96,98.83,98.92,35743.0,79.6377,79.678,79.5733,79.6458,35743.0
2015-12-08 14:40:00,98.89,98.98,98.83,98.92,230322.0,79.6216,79.6941,79.5733,79.6458,230322.0
2015-12-08 14:50:00,98.94,98.98,98.82,98.84,61908.0,79.6619,79.6941,79.5652,79.5813,61908.0
2015-12-08 15:00:00,98.83,98.88,98.73,98.87,197080.0,79.5733,79.6136,79.4928,79.6055,197080.0
2015-12-08 15:10:00,98.87,98.88,98.66,98.66,93940.0,79.6055,79.6136,79.4364,79.4364,93940.0
2015-12-08 15:20:00,98.65,98.78,98.61,98.65,97896.0,79.4284,79.533,79.3962,79.4284,97896.0
2015-12-08 15:30:00,98.65,98.84,98.58,98.76,81382.0,79.4284,79.5813,79.372,79.5169,81382.0
2015-12-08 15:40:00,98.75,98.87,98.66,98.86,76005.0,79.5089,79.6055,79.4364,79.5975,76005.0
2015-12-08 15:50:00,98.87,98.92,98.72,98.75,173758.0,79.6055,79.6458,79.4847,79.5089,173758.0
2015-12-09 09:30:00,98.48,99.01,98.46,99.0,129258.0,79.2915,79.7182,79.2754,79.7102,129258.0
2015-12-09 09:40:00,99.03,99.27,99.01,99.27,117213.0,79.7343,79.9276,79.7182,79.9276,117213.0
2015-12-09 09:50:00,99.27,99.28,99.1,99.2,26124.0,79.9276,79.9356,79.7907,79.8712,26124.0
2015-12-09 10:00:00,99.15,99.4,99.13,99.37,19840.0,79.8309,80.0322,79.8148,80.0081,19840.0
2015-12-09 10:10:00,99.38,99.61,99.38,99.5,119680.0,80.0161,80.2013,80.0161,80.1127,119680.0
2015-12-09 10:20:00,99.51,99.56,99.43,99.44,144841.0,80.1208,80.1611,80.0564,80.0644,144841.0
2015-12-09 10:30:00,99.43,99.91,99.43,99.78,117755.0,80.0564,80.4429,80.0564,80.3382,117755.0
2015-12-09 10:40:00,99.78,99.88,99.65,99.66,50407.0,80.3382,80.4187,80.2335,80.2416,50407.0
2015-12-09 10:50:00,99.66,99.69,99.56,99.64,63245.0,80.2416,80.2657,80.1611,80.2255,63245.0
2015-12-09 11:00:00,99.65,99.67,99.47,99.48,66096.0,80.2335,80.2496,80.0886,80.0966,66096.0
2015-12-09 11:10:00,99.48,99.56,99.29,99.31,51210.0,80.0966,80.1611,79.9437,79.9598,51210.0
2015-12-09 11:20:00,99.3,99.36,99.17,99.21,32578.0,79.9517,80.0,79.847,79.8793,32578.0
2015-12-09 11:30:00,99.2,99.27,99.05,99.15,64386.0,79.8712,79.9276,79.7504,79.8309,64386.0
2015-12-09 11:40:00,99.14,99.2,98.6,98.71,87327.0,79.8229,79.8712,79.3881,79.4767,87327.0
2015-12-09 11:50:00,98.7,98.84,98.63,98.73,39741.0,79.4686,79.5813,79.4123,79.4928,39741.0
2015-12-09 12:00:00,98.73,98.85,98.65,98.79,46195.0,79.4928,79.5894,79.4284,79.5411,46195.0
2015-12-09 12:10:00,98.77,98.81,98.5,98.5,38448.0,79.525,79.5572,79.3076,79.3076,38448.0
2015-12-09 12:20:00,98.49,98.49,98.2,98.27,71199.0,79.2995,79.2995,79.0661,79.1224,71199.0
2015-12-09 12:30:00,98.26,98.26,97.95,97.96,55309.0,79.1144,79.1144,78.8648,78.8728,55309.0
2015-12-09 12:40:00,97.96,98.09,97.78,98.08,103682.0,78.8728,78.9775,78.7279,78.9694,103682.0
2015-12-09 12:50:00,98.07,98.11,97.83,97.9,79491.0,78.9614,78.9936,78.7681,78.8245,79491.0
2015-12-09 13:00:00,97.89,98.14,97.71,97.98,249922.0,78.8165,79.0177,78.6715,78.8889,249922.0
2015-12-09 13:10:00,97.97,98.13,97.93,97.99,150977.0,78.8809,79.0097,78.8487,78.897,150977.0
2015-12-09 13:20:00,97.99,98.06,97.87,97.95,167769.0,78.897,78.9533,78.8004,78.8648,167769.0
2015-12-09 13:30:00,97.95,98.03,97.83,98.01,93141.0,78.8648,78.9292,78.7681,78.9131,93141.0
2015-12-09 13:40:00,98.01,98.06,97.87,98.01,62950.0,78.9131,78.9533,78.8004,78.9131,62950.0
2015-12-09 13:50:00,98.04,98.25,98.04,98.14,85147.0,78.9372,79.1063,78.9372,79.0177,85147.0
2015-12-09 14:00:00,98.12,98.16,98.04,98.07,58436.0,79.0016,79.0338,78.9372,78.9614,58436.0
2015-12-09 14:10:00,98.07,98.25,98.07,98.12,58922.0,78.9614,79.1063,78.9614,79.0016,58922.0
2015-12-09 14:20:00,98.12,98.12,98.01,98.1,86255.0,79.0016,79.0016,78.9131,78.9855,86255.0
2015-12-09 14:30:00,98.09,98.27,98.09,98.26,93817.0,78.9775,79.1224,78.9775,79.1144,93817.0
2015-12-09 14:40:00,98.24,98.24,98.06,98.1,53365.0,79.0983,79.0983,78.9533,78.9855,53365.0
2015-12-09 14:50:00,98.09,98.12,97.99,98.02,162589.0,78.9775,79.0016,78.897,78.9211,162589.0
2015-12-09 15:00:00,98.01,98.23,97.99,98.14,98602.0,78.9131,79.0902,78.897,79.0177,98602.0
2015-12-09 15:10:00,98.18,98.24,98.09,98.14,170519.0,79.0499,79.0983,78.9775,79.0177,170519.0
2015-12-09 15:20:00,98.14,98.43,98.14,98.34,142876.0,79.0177,79.2512,79.0177,79.1788,142876.0
2015-12-09 15:30:00,98.36,98.56,98.36,98.4,196339.0,79.1949,79.3559,79.1949,79.2271,196339.0
2015-12-09 15:40:00,98.4,98.47,98.25,98.25,435866.0,79.2271,79.2834,79.1063,79.1063,435866.0
2015-12-09 15:50:00,98.25,98.34,98.21,98.33,278098.0,79.1063,79.1788,79.0741,79.1707,278098.0
2015-12-10 09:30:00,98.46,98.48,98.18,98.43,109315.0,79.2754,79.2915,79.0499,79.2512,109315.0
2015-12-10 09:40:00,98.46,98.67,98.46,98.54,230000.0,79.2754,79.4445,79.2754,79.3398,230000.0
2015-12-10 09:50:00,98.51,98.59,98.24,98.37,46994.0,79.3156,79.3801,79.0983,79.2029,46994.0
2015-12-10 10:00:00,98.37,98.5,98.31,98.32,84318.0,79.2029,79.3076,79.1546,79.1627,84318.0
2015-12-10 10:10:00,98.32,98.46,98.22,98.4,79657.0,79.1627,79.2754,79.0822,79.2271,79657.0
2015-12-10 10:20:00,98.41,98.67,98.41,98.62,67730.0,79.2351,79.4445,79.2351,79.4042,67730.0
2015-12-10 10:30:00,98.62,98.88,98.55,98.88,68347.0,79.4042,79.6136,79.3479,79.6136,68347.0
2015-12-10 10:40:00,98.87,99.11,98.83,98.98,136903.0,79.6055,79.7987,79.5733,79.6941,136903.0
2015-12-10 10:50:00,98.96,98.98,98.84,98.87,106484.0,79.678,79.6941,79.5813,79.6055,106484.0
2015-12-10 11:00:00,98.88,98.93,98.78,98.82,73339.0,79.6136,79.6538,79.533,79.5652,73339.0
2015-12-10 11:10:00,98.81,98.89,98.76,98.87,95677.0,79.5572,79.6216,79.5169,79.6055,95677.0
2015-12-10 11:20:00,98.88,98.97,98.8,98.8,86352.0,79.6136,79.686,79.5491,79.5491,86352.0
2015-12-10 11:30:00,98.8,98.82,98.68,98.74,60908.0,79.5491,79.5652,79.4525,79.5008,60908.0
2015-12-10 11:40:00,98.75,98.76,98.59,98.71,49623.0,79.5089,79.5169,79.3801,79.4767,49623.0
2015-12-10 11:50:00,98.7,98.71,98.53,98.65,92929.0,79.4686,79.4767,79.3318,79.4284,92929.0
2015-12-10 12:00:00,98.65,98.74,98.58,98.58,50665.0,79.4284,79.5008,79.372,79.372,50665.0
2015-12-10 12:10:00,98.52,98.54,98.38,98.4,51901.0,79.3237,79.3398,79.211,79.2271,51901.0
2015-12-10 12:20:00,98.42,98.56,98.38,98.55,185029.0,79.2432,79.3559,79.211,79.3479,185029.0
2015-12-10 12:30:00,98.55,98.57,98.41,98.43,82135.0,79.3479,79.364,79.2351,79.2512,82135.0
2015-12-10 12:40:00,98.43,98.63,98.41,98.6,65506.0,79.2512,79.4123,79.2351,79.3881,65506.0
2015-12-10 12:50:00,98.61,98.85,98.55,98.83,57371.0,79.3962,79.5894,79.3479,79.5733,57371.0
2015-12-10 13:00:00,98.83,98.84,98.68,98.75,44199.0,79.5733,79.5813,79.4525,79.5089,44199.0
2015-12-10 13:10:00,98.75,98.76,98.64,98.75,63624.0,79.5089,79.5169,79.4203,79.5089,63624.0
2015-12-10 13:20:00,98.75,98.86,98.75,98.77,54368.0,79.5089,79.5975,79.5089,79.525,54368.0
2015-12-10 13:30:00,98.77,98.96,98.76,98.96,63720.0,79.525,79.678,79.5169,79.678,63720.0
2015-12-10 13:40:00,98.95,98.95,98.82,98.93,40771.0,79.6699,79.6699,79.5652,79.6538,40771.0
2015-12-10 13:50:00,98.93,98.95,98.86,98.86,50910.0,79.6538,79.6699,79.5975,79.5975,50910.0
2015-12-10 14:00:00,98.87,98.99,98.85,98.97,102759.0,79.6055,79.7021,79.5894,79.686,102759.0
2015-12-10 14:10:00,98.97,99.02,98.87,99.01,102647.0,79.686,79.7263,79.6055,79.7182,102647.0
2015-12-10 14:20:00,99.02,99.24,99.01,99.24,129836.0,79.7263,79.9034,79.7182,79.9034,129836.0
2015-12-10 14:30:00,99.26,99.26,99.09,99.14,85924.0,79.9195,79.9195,79.7826,79.8229,85924.0
2015-12-10 14:40:00,99.16,99.29,99.14,99.14,86409.0,79.839,79.9437,79.8229,79.8229,86409.0
2015-12-10 14:50:00,99.14,99.14,98.99,99.04,52423.0,79.8229,79.8229,79.7021,79.7424,52423.0
2015-12-10 15:00:00,99.04,99.08,98.86,98.87,101030.0,79.7424,79.7746,79.5975,79.6055,101030.0
2015-12-10 15:10:00,98.87,98.88,98.67,98.67,74058.0,79.6055,79.6136,79.4445,79.4445,74058.0
2015-12-10 15:20:00,98.71,98.76,98.6,98.75,125632.0,79.4767,79.5169,79.3881,79.5089,125632.0
2015-12-10 15:30:00,98.76,98.76,98.63,98.66,101359.0,79.5169,79.5169,79.4123,79.4364,101359.0
2015-12-10 15:40:00,98.67,98.78,98.56,98.59,129028.0,79.4445,79.533,79.3559,79.3801,129028.0
2015-12-10 15:50:00,98.58,98.6,98.41,98.5,427427.0,79.372,79.3881,79.2351,79.3076,427427.0
2015-12-11 09:30:00,97.38,97.46,97.18,97.28,79048.0,78.4058,78.4702,78.2448,78.3253,79048.0
2015-12-11 09:40:00,97.27,97.43,97.14,97.18,41789.0,78.3173,78.4461,78.2126,78.2448,41789.0
2015-12-11 09:50:00,97.18,97.2,96.99,97.11,32062.0,78.2448,78.2609,78.0918,78.1884,32062.0
2015-12-11 10:00:00,97.09,97.47,97.03,97.25,48609.0,78.1723,78.4783,78.124,78.3012,48609.0
2015-12-11 10:10:00,97.25,97.47,97.25,97.36,87542.0,78.3012,78.4783,78.3012,78.3897,87542.0
2015-12-11 10:20:00,97.36,97.58,97.24,97.56,54251.0,78.3897,78.5669,78.2931,78.5508,54251.0
2015-12-11 10:30:00,97.56,97.68,97.38,97.43,95469.0,78.5508,78.6474,78.4058,78.4461,95469.0
2015-12-11 10:40:00,97.45,97.52,97.33,97.39,70731.0,78.4622,78.5185,78.3656,78.4139,70731.0
2015-12-11 10:50:00,97.38,97.38,97.16,97.17,66351.0,78.4058,78.4058,78.2287,78.2367,66351.0
2015-12-11 11:00:00,97.16,97.33,97.1,97.25,76310.0,78.2287,78.3656,78.1804,78.3012,76310.0
2015-12-11 11:10:00,97.25,97.39,97.14,97.37,78649.0,78.3012,78.4139,78.2126,78.3978,78649.0
2015-12-11 11:20:00,97.36,97.42,97.16,97.22,61887.0,78.3897,78.438,78.2287,78.277,61887.0
2015-12-11 11:30:00,97.23,97.25,97.03,97.15,218659.0,78.2851,78.3012,78.124,78.2206,218659.0
2015-12-11 11:40:00,97.18,97.37,97.17,97.28,60820.0,78.2448,78.3978,78.2367,78.3253,60820.0
2015-12-11 11:50:00,97.27,97.3,97.13,97.13,39384.0,78.3173,78.3414,78.2045,78.2045,39384.0
2015-12-11 12:00:00,97.13,97.15,96.95,96.96,55823.0,78.2045,78.2206,78.0596,78.0677,55823.0
2015-12-11 12:10:00,96.94,97.02,96.8,96.86,69828.0,78.0516,78.116,77.9388,77.9871,69828.0
2015-12-11 12:20:00,96.86,96.93,96.75,96.83,78848.0,77.9871,78.0435,77.8986,77.963,78848.0
2015-12-11 12:30:00,96.84,96.91,96.75,96.84,103380.0,77.971,78.0274,77.8986,77.971,103380.0
2015-12-11 12:40:00,96.81,96.94,96.77,96.88,84759.0,77.9469,78.0516,77.9147,78.0032,84759.0
2015-12-11 12:50:00,96.88,96.9,96.74,96.9,40495.0,78.0032,78.0194,77.8905,78.0194,40495.0
2015-12-11 13:00:00,96.93,97.04,96.87,96.98,71805.0,78.0435,78.1321,77.9952,78.0838,71805.0
2015-12-11 13:10:00,96.98,97.13,96.94,97.07,137058.0,78.0838,78.2045,78.0516,78.1562,137058.0
2015-12-11 13:20:00,97.08,97.08,96.85,96.86,320094.0,78.1643,78.1643,77.9791,77.9871,320094.0
2015-12-11 13:30:00,96.83,96.93,96.79,96.92,343632.0,77.963,78.0435,77.9308,78.0355,343632.0
2015-12-11 13:40:00,96.91,97.01,96.86,96.93,54979.0,78.0274,78.1079,77.9871,78.0435,54979.0
2015-12-11 13:50:00,96.91,97.02,96.89,96.91,62599.0,78.0274,78.116,78.0113,78.0274,62599.0
2015-12-11 14:00:00,96.93,97.01,96.91,96.96,63246.0,78.0435,78.1079,78.0274,78.0677,63246.0
2015-12-11 14:10:00,96.96,97.21,96.96,97.16,298042.0,78.0677,78.2689,78.0677,78.2287,298042.0
2015-12-11 14:20:00,97.16,97.17,96.92,96.99,131559.0,78.2287,78.2367,78.0355,78.0918,131559.0
2015-12-11 14:30:00,96.97,97.08,96.93,97.07,135488.0,78.0757,78.1643,78.0435,78.1562,135488.0
2015-12-11 14:40:00,97.02,97.06,96.94,96.97,92290.0,78.116,78.1482,78.0516,78.0757,92290.0
2015-12-11 14:50:00,96.97,97.03,96.92,96.93,165056.0,78.0757,78.124,78.0355,78.0435,165056.0
2015-12-11 15:00:00,96.92,97.0,96.73,96.73,70898.0,78.0355,78.0999,77.8825,77.8825,70898.0
2015-12-11 15:10:00,96.73,96.8,96.57,96.58,145476.0,77.8825,77.9388,77.7537,77.7617,145476.0
2015-12-11 15:20:00,96.58,96.67,96.47,96.64,150185.0,77.7617,77.8342,77.6731,77.81,150185.0
2015-12-11 15:30:00,96.64,96.8,96.55,96.65,185864.0,77.81,77.9388,77.7375,77.8181,185864.0
2015-12-11 15:40:00,96.66,96.71,96.56,96.68,64500.0,77.8261,77.8664,77.7456,77.8422,64500.0
2015-12-11 15:50:00,96.7,96.74,96.55,96.68,83981.0,77.8583,77.8905,77.7375,77.8422,83981.0
2015-12-14 09:30:00,96.75,97.05,96.53,96.78,86534.0,77.8986,78.1401,77.7214,77.9227,86534.0
2015-12-14 09:40:00,96.79,96.81,96.5,96.77,76242.0,77.9308,77.9469,77.6973,77.9147,76242.0
2015-12-14 09:50:00,96.77,96.79,96.35,96.38,78680.0,77.9147,77.9308,77.5765,77.6007,78680.0
2015-12-14 10:00:00,96.4,96.79,96.38,96.68,124500.0,77.6168,77.9308,77.6007,77.8422,124500.0
2015-12-14 10:10:00,96.69,97.03,96.13,96.41,432872.0,77.8503,78.124,77.3994,77.6248,432872.0
2015-12-14 10:20:00,96.38,96.38,95.99,95.99,57080.0,77.6007,77.6007,77.2867,77.2867,57080.0
2015-12-14 10:30:00,96.01,96.32,96.01,96.3,54949.0,77.3028,77.5524,77.3028,77.5363,54949.0
2015-12-14 10:40:00,96.28,96.38,96.18,96.18,53707.0,77.5202,77.6007,77.4396,77.4396,53707.0
2015-12-14 10:50:00,96.18,96.35,96.07,96.27,218099.0,77.4396,77.5765,77.3511,77.5121,218099.0
2015-12-14 11:00:00,96.27,96.29,96.03,96.03,193545.0,77.5121,77.5282,77.3189,77.3189,193545.0
2015-12-14 11:10:00,96.02,96.05,95.72,95.79,102685.0,77.3108,77.335,77.0693,77.1256,102685.0
2015-12-14 11:20:00,95.81,95.98,95.81,95.93,94610.0,77.1417,77.2786,77.1417,77.2384,94610.0
2015-12-14 11:30:00,95.9,95.9,95.71,95.84,115187.0,77.2142,77.2142,77.0612,77.1659,115187.0
2015-12-14 11:40:00,95.84,95.99,95.72,95.82,84103.0,77.1659,77.2867,77.0693,77.1498,84103.0
2015-12-14 11:50:00,95.84,96.14,95.79,96.13,97035.0,77.1659,77.4074,77.1256,77.3994,97035.0
2015-12-14 12:00:00,96.14,96.36,96.05,96.36,93578.0,77.4074,77.5846,77.335,77.5846,93578.0
2015-12-14 12:10:00,96.38,96.49,96.3,96.48,137164.0,77.6007,77.6892,77.5363,77.6812,137164.0
2015-12-14 12:20:00,96.49,96.63,96.35,96.62,133376.0,77.6892,77.802,77.5765,77.7939,133376.0
2015-12-14 12:30:00,96.63,96.69,96.52,96.53,78507.0,77.802,77.8503,77.7134,77.7214,78507.0
2015-12-14 12:40:00,96.51,96.53,96.3,96.3,124771.0,77.7053,77.7214,77.5363,77.5363,124771.0
2015-12-14 12:50:00,96.3,96.82,96.3,96.79,257564.0,77.5363,77.9549,77.5363,77.9308,257564.0
2015-12-14 13:00:00,96.78,96.88,96.64,96.67,152084.0,77.9227,78.0032,77.81,77.8342,152084.0
2015-12-14 13:10:00,96.66,96.7,96.49,96.52,136222.0,77.8261,77.8583,77.6892,77.7134,136222.0
2015-12-14 13:20:00,96.51,96.55,96.38,96.47,71868.0,77.7053,77.7375,77.6007,77.6731,71868.0
2015-12-14 13:30:00,96.47,96.52,96.29,96.29,74410.0,77.6731,77.7134,77.5282,77.5282,74410.0
2015-12-14 13:40:00,96.28,96.33,96.19,96.32,53299.0,77.5202,77.5604,77.4477,77.5524,53299.0
2015-12-14 13:50:00,96.31,96.42,96.24,96.41,344350.0,77.5443,77.6329,77.488,77.6248,344350.0
2015-12-14 14:00:00,96.42,96.43,96.22,96.4,101327.0,77.6329,77.6409,77.4718,77.6168,101327.0
2015-12-14 14:10:00,96.38,96.54,96.34,96.44,134668.0,77.6007,77.7295,77.5685,77.649,134668.0
2015-12-14 14:20:00,96.45,96.45,96.26,96.32,92667.0,77.657,77.657,77.5041,77.5524,92667.0
2015-12-14 14:30:00,96.32,96.33,96.23,96.32,62767.0,77.5524,77.5604,77.4799,77.5524,62767.0
2015-12-14 14:40:00,96.33,96.5,96.31,96.5,87031.0,77.5604,77.6973,77.5443,77.6973,87031.0
2015-12-14 14:50:00,96.48,96.66,96.47,96.53,135344.0,77.6812,77.8261,77.6731,77.7214,135344.0
2015-12-14 15:00:00,96.53,96.53,96.29,96.33,175701.0,77.7214,77.7214,77.5282,77.5604,175701.0
2015-12-14 15:10:00,96.32,96.46,96.27,96.42,277064.0,77.5524,77.6651,77.5121,77.6329,277064.0
2015-12-14 15:20:00,96.42,96.5,96.37,96.47,152204.0,77.6329,77.6973,77.5926,77.6731,152204.0
2015-12-14 15:30:00,96.46,96.67,96.45,96.57,272383.0,77.6651,77.8342,77.657,77.7537,272383.0
2015-12-14 15:40:00,96.57,96.71,96.42,96.7,139679.0,77.7537,77.8664,77.6329,77.8583,139679.0
2015-12-14 15:50:00,96.69,96.9,96.64,96.87,168438.0,77.8503,78.0194,77.81,77.9952,168438.0
2015-12-15 09:30:00,97.79,98.17,97.68,98.14,108873.0,78.7359,79.0419,78.6474,79.0177,108873.0
2015-12-15 09:40:00,98.15,98.32,98.13,98.31,107238.0,79.0258,79.1627,79.0097,79.1546,107238.0
2015-12-15 09:50:00,98.32,98.35,98.21,98.27,53876.0,79.1627,79.1868,79.0741,79.1224,53876.0
2015-12-15 10:00:00,98.28,98.31,98.14,98.17,267117.0,79.1305,79.1546,79.0177,79.0419,267117.0
2015-12-15 10:10:00,98.17,98.23,98.09,98.12,189227.0,79.0419,79.0902,78.9775,79.0016,189227.0
2015-12-15 10:20:00,98.11,98.22,98.04,98.2,71250.0,78.9936,79.0822,78.9372,79.0661,71250.0
2015-12-15 10:30:00,98.19,98.2,98.0,98.12,74509.0,79.058,79.0661,78.905,79.0016,74509.0
2015-12-15 10:40:00,98.11,98.29,98.08,98.28,115765.0,78.9936,79.1385,78.9694,79.1305,115765.0
2015-12-15 10:50:00,98.26,98.3,98.12,98.12,38601.0,79.1144,79.1466,79.0016,79.0016,38601.0
2015-12-15 11:00:00,98.12,98.22,98.09,98.19,96932.0,79.0016,79.0822,78.9775,79.058,96932.0
2015-12-15 11:10:00,98.21,98.26,98.12,98.19,65115.0,79.0741,79.1144,79.0016,79.058,65115.0
2015-12-15 11:20:00,98.19,98.33,98.16,98.26,56078.0,79.058,79.1707,79.0338,79.1144,56078.0
2015-12-15 11:30:00,98.26,98.33,98.21,98.21,75353.0,79.1144,79.1707,79.0741,79.0741,75353.0
2015-12-15 11:40:00,98.2,98.23,98.0,98.01,147098.0,79.0661,79.0902,78.905,78.9131,147098.0
2015-12-15 11:50:00,98.0,98.22,98.0,98.21,141495.0,78.905,79.0822,78.905,79.0741,141495.0
2015-12-15 12:00:00,98.2,98.4,98.16,98.34,60842.0,79.0661,79.2271,79.0338,79.1788,60842.0
2015-12-15 12:10:00,98.32,98.33,98.24,98.28,48887.0,79.1627,79.1707,79.0983,79.1305,48887.0
2015-12-15 12:20:00,98.27,98.39,98.25,98.34,66946.0,79.1224,79.219,79.1063,79.1788,66946.0
2015-12-15 12:30:00,98.34,98.72,98.34,98.65,94623.0,79.1788,79.4847,79.1788,79.4284,94623.0
2015-12-15 12:40:00,98.66,98.66,98.55,98.58,53721.0,79.4364,79.4364,79.3479,79.372,53721.0
2015-12-15 12:50:00,98.59,98.68,98.55,98.66,195932.0,79.3801,79.4525,79.3479,79.4364,195932.0
2015-12-15 13:00:00,98.68,98.72,98.55,98.57,35694.0,79.4525,79.4847,79.3479,79.364,35694.0
2015-12-15 13:10:00,98.56,98.57,98.47,98.47,53619.0,79.3559,79.364,79.2834,79.2834,53619.0
2015-12-15 13:20:00,98.48,98.49,98.37,98.39,33290.0,79.2915,79.2995,79.2029,79.219,33290.0
2015-12-15 13:30:00,98.39,98.46,98.33,98.44,32822.0,79.219,79.2754,79.1707,79.2593,32822.0
2015-12-15 13:40:00,98.43,98.49,98.37,98.46,35667.0,79.2512,79.2995,79.2029,79.2754,35667.0
2015-12-15 13:50:00,98.47,98.68,98.47,98.62,823734.0,79.2834,79.4525,79.2834,79.4042,823734.0
2015-12-15 14:00:00,98.62,98.67,98.51,98.56,64182.0,79.4042,79.4445,79.3156,79.3559,64182.0
2015-12-15 14:10:00,98.57,98.69,98.54,98.68,90482.0,79.364,79.4606,79.3398,79.4525,90482.0
2015-12-15 14:20:00,98.69,98.74,98.61,98.63,70136.0,79.4606,79.5008,79.3962,79.4123,70136.0
2015-12-15 14:30:00,98.65,98.7,98.6,98.6,59491.0,79.4284,79.4686,79.3881,79.3881,59491.0
2015-12-15 14:40:00,98.61,98.7,98.61,98.63,99694.0,79.3962,79.4686,79.3962,79.4123,99694.0
2015-12-15 14:50:00,98.64,98.65,98.56,98.62,121287.0,79.4203,79.4284,79.3559,79.4042,121287.0
2015-12-15 15:00:00,98.62,98.62,98.46,98.51,225922.0,79.4042,79.4042,79.2754,79.3156,225922.0
2015-12-15 15:10:00,98.53,98.53,98.39,98.49,229706.0,79.3318,79.3318,79.219,79.2995,229706.0
2015-12-15 15:20:00,98.47,98.48,98.36,98.36,75650.0,79.2834,79.2915,79.1949,79.1949,75650.0
2015-12-15 15:30:00,98.36,98.38,98.25,98.37,179521.0,79.1949,79.211,79.1063,79.2029,179521.0
2015-12-15 15:40:00,98.37,98.51,98.33,98.46,118463.0,79.2029,79.3156,79.1707,79.2754,118463.0
2015-12-15 15:50:00,98.46,98.46,98.32,98.36,202292.0,79.2754,79.2754,79.1627,79.1949,202292.0
2015-12-16 09:30:00,98.94,99.13,98.77,98.91,62231.0,79.6619,79.8148,79.525,79.6377,62231.0
2015-12-16 09:40:00,98.88,99.05,98.81,98.86,30916.0,79.6136,79.7504,79.5572,79.5975,30916.0
2015-12-16 09:50:00,98.87,98.97,98.8,98.81,29023.0,79.6055,79.686,79.5491,79.5572,29023.0
2015-12-16 10:00:00,98.8,98.95,98.79,98.79,33937.0,79.5491,79.6699,79.5411,79.5411,33937.0
2015-12-16 10:10:00,98.78,98.92,98.75,98.92,36993.0,79.533,79.6458,79.5089,79.6458,36993.0
2015-12-16 10:20:00,98.96,99.05,98.87,98.88,40412.0,79.678,79.7504,79.6055,79.6136,40412.0
2015-12-16 10:30:00,98.87,98.87,98.54,98.68,60249.0,79.6055,79.6055,79.3398,79.4525,60249.0
2015-12-16 10:40:00,98.65,98.74,98.52,98.72,64251.0,79.4284,79.5008,79.3237,79.4847,64251.0
2015-12-16 10:50:00,98.73,98.74,98.6,98.6,45970.0,79.4928,79.5008,79.3881,79.3881,45970.0
2015-12-16 11:00:00,98.59,98.64,98.5,98.54,77936.0,79.3801,79.4203,79.3076,79.3398,77936.0
2015-12-16 11:10:00,98.52,98.64,98.45,98.5,125190.0,79.3237,79.4203,79.2673,79.3076,125190.0
2015-12-16 11:20:00,98.52,98.53,98.39,98.39,136311.0,79.3237,79.3318,79.219,79.219,136311.0
2015-12-16 11:30:00,98.39,98.59,98.38,98.51,92086.0,79.219,79.3801,79.211,79.3156,92086.0
2015-12-16 11:40:00,98.52,98.52,98.39,98.49,122164.0,79.3237,79.3237,79.219,79.2995,122164.0
2015-12-16 11:50:00,98.49,98.6,98.45,98.58,43145.0,79.2995,79.3881,79.2673,79.372,43145.0
2015-12-16 12:00:00,98.57,98.68,98.56,98.67,98233.0,79.364,79.4525,79.3559,79.4445,98233.0
2015-12-16 12:10:00,98.67,98.69,98.55,98.56,34569.0,79.4445,79.4606,79.3479,79.3559,34569.0
2015-12-16 12:20:00,98.56,98.65,98.55,98.61,72144.0,79.3559,79.4284,79.3479,79.3962,72144.0
2015-12-16 12:30:00,98.62,98.69,98.59,98.64,26096.0,79.4042,79.4606,79.3801,79.4203,26096.0
2015-12-16 12:40:00,98.64,98.69,98.59,98.61,49307.0,79.4203,79.4606,79.3801,79.3962,49307.0
2015-12-16 12:50:00,98.6,98.64,98.45,98.47,34751.0,79.3881,79.4203,79.2673,79.2834,34751.0
2015-12-16 13:00:00,98.47,98.61,98.43,98.58,56656.0,79.2834,79.3962,79.2512,79.372,56656.0
2015-12-16 13:10:00,98.55,98.63,98.54,98.6,62306.0,79.3479,79.4123,79.3398,79.3881,62306.0
2015-12-16 13:20:00,98.59,98.69,98.57,98.66,386265.0,79.3801,79.4606,79.364,79.4364,386265.0
2015-12-16 13:30:00,98.66,98.68,98.56,98.58,64001.0,79.4364,79.4525,79.3559,79.372,64001.0
2015-12-16 13:40:00,98.58,98.74,98.55,98.74,54632.0,79.372,79.5008,79.3479,79.5008,54632.0
2015-12-16 13:50:00,98.77,98.94,98.7,98.92,117789.0,79.525,79.6619,79.4686,79.6458,117789.0
2015-12-16 14:00:00,98.82,99.28,98.18,99.06,31730.0,79.5652,79.9356,79.0499,79.7585,31730.0
2015-12-16 14:10:00,98.97,99.04,98.7,98.75,107816.0,79.686,79.7424,79.4686,79.5089,107816.0
2015-12-16 14:20:00,98.74,98.93,98.6,98.65,196164.0,79.5008,79.6538,79.3881,79.4284,196164.0
2015-12-16 14:30:00,98.64,98.94,98.44,98.82,144709.0,79.4203,79.6619,79.2593,79.5652,144709.0
2015-12-16 14:40:00,98.79,99.07,98.71,99.0,175083.0,79.5411,79.7665,79.4767,79.7102,175083.0
2015-12-16 14:50:00,99.01,99.56,99.01,99.53,92935.0,79.7182,80.1611,79.7182,80.1369,92935.0
2015-12-16 15:00:00,99.52,99.55,99.22,99.23,140097.0,80.1289,80.153,79.8873,79.8954,140097.0
2015-12-16 15:10:00,99.25,99.38,99.21,99.31,180387.0,79.9115,80.0161,79.8793,79.9598,180387.0
2015-12-16 15:20:00,99.32,99.61,99.32,99.61,118132.0,79.9678,80.2013,79.9678,80.2013,118132.0
2015-12-16 15:30:00,99.58,99.79,99.55,99.75,151755.0,80.1772,80.3462,80.153,80.314,151755.0
2015-12-16 15:40:00,99.75,99.81,99.67,99.72,130342.0,80.314,80.3623,80.2496,80.2899,130342.0
2015-12-16 15:50:00,99.74,99.8,99.61,99.61,310299.0,80.306,80.3543,80.2013,80.2013,310299.0
2015-12-17 09:30:00,99.78,99.84,99.46,99.46,210249.0,80.3382,80.3865,80.0805,80.0805,210249.0
2015-12-17 09:40:00,99.48,99.52,99.26,99.28,63582.0,80.0966,80.1289,79.9195,79.9356,63582.0
2015-12-17 09:50:00,99.27,99.42,99.15,99.36,53161.0,79.9276,80.0483,79.8309,80.0,53161.0
2015-12-17 10:00:00,99.36,99.36,99.14,99.18,58718.0,80.0,80.0,79.8229,79.8551,58718.0
2015-12-17 10:10:00,99.17,99.26,98.9,98.92,149585.0,79.847,79.9195,79.6297,79.6458,149585.0
2015-12-17 10:20:00,98.94,99.06,98.9,99.03,63527.0,79.6619,79.7585,79.6297,79.7343,63527.0
2015-12-17 10:30:00,99.06,99.14,99.01,99.02,51986.0,79.7585,79.8229,79.7182,79.7263,51986.0
2015-12-17 10:40:00,99.01,99.02,98.73,98.74,103975.0,79.7182,79.7263,79.4928,79.5008,103975.0
2015-12-17 10:50:00,98.74,98.75,98.55,98.7,96908.0,79.5008,79.5089,79.3479,79.4686,96908.0
2015-12-17 11:00:00,98.7,98.79,98.63,98.69,59442.0,79.4686,79.5411,79.4123,79.4606,59442.0
2015-12-17 11:10:00,98.67,98.77,98.45,98.46,99239.0,79.4445,79.525,79.2673,79.2754,99239.0
2015-12-17 11:20:00,98.45,98.48,98.34,98.48,102002.0,79.2673,79.2915,79.1788,79.2915,102002.0
2015-12-17 11:30:00,98.47,98.7,98.37,98.67,102776.0,79.2834,79.4686,79.2029,79.4445,102776.0
2015-12-17 11:40:00,98.66,98.74,98.59,98.71,46571.0,79.4364,79.5008,79.3801,79.4767,46571.0
2015-12-17 11:50:00,98.71,98.74,98.56,98.58,340308.0,79.4767,79.5008,79.3559,79.372,340308.0
2015-12-17 12:00:00,98.57,98.57,98.41,98.57,90049.0,79.364,79.364,79.2351,79.364,90049.0
2015-12-17 12:10:00,98.59,98.72,98.54,98.71,39399.0,79.3801,79.4847,79.3398,79.4767,39399.0
2015-12-17 12:20:00,98.7,98.71,98.52,98.55,54353.0,79.4686,79.4767,79.3237,79.3479,54353.0
2015-12-17 12:30:00,98.54,98.61,98.42,98.46,68518.0,79.3398,79.3962,79.2432,79.2754,68518.0
2015-12-17 12:40:00,98.45,98.46,98.29,98.34,268146.0,79.2673,79.2754,79.1385,79.1788,268146.0
2015-12-17 12:50:00,98.34,98.52,98.32,98.5,97121.0,79.1788,79.3237,79.1627,79.3076,97121.0
2015-12-17 13:00:00,98.51,98.64,98.46,98.64,38927.0,79.3156,79.4203,79.2754,79.4203,38927.0
2015-12-17 13:10:00,98.62,98.71,98.59,98.62,57611.0,79.4042,79.4767,79.3801,79.4042,57611.0
2015-12-17 13:20:00,98.62,98.76,98.56,98.64,38361.0,79.4042,79.5169,79.3559,79.4203,38361.0
2015-12-17 13:30:00,98.66,98.71,98.59,98.69,69781.0,79.4364,79.4767,79.3801,79.4606,69781.0
2015-12-17 13:40:00,98.7,98.86,98.67,98.83,42634.0,79.4686,79.5975,79.4445,79.5733,42634.0
2015-12-17 13:50:00,98.83,98.88,98.76,98.83,56356.0,79.5733,79.6136,79.5169,79.5733,56356.0
2015-12-17 14:00:00,98.84,98.89,98.76,98.77,20760.0,79.5813,79.6216,79.5169,79.525,20760.0
2015-12-17 14:10:00,98.76,98.82,98.65,98.82,81922.0,79.5169,79.5652,79.4284,79.5652,81922.0
2015-12-17 14:20:00,98.82,98.83,98.7,98.72,52081.0,79.5652,79.5733,79.4686,79.4847,52081.0
2015-12-17 14:30:00,98.71,98.75,98.66,98.67,86688.0,79.4767,79.5089,79.4364,79.4445,86688.0
2015-12-17 14:40:00,98.66,98.66,98.49,98.5,46448.0,79.4364,79.4364,79.2995,79.3076,46448.0
2015-12-17 14:50:00,98.5,98.62,98.45,98.6,131695.0,79.3076,79.4042,79.2673,79.3881,131695.0
2015-12-17 15:00:00,98.6,98.68,98.5,98.63,152876.0,79.3881,79.4525,79.3076,79.4123,152876.0
2015-12-17 15:10:00,98.62,98.69,98.48,98.48,80369.0,79.4042,79.4606,79.2915,79.2915,80369.0
2015-12-17 15:20:00,98.48,98.59,98.38,98.54,130994.0,79.2915,79.3801,79.211,79.3398,130994.0
2015-12-17 15:30:00,98.54,98.75,98.48,98.62,159035.0,79.3398,79.5089,79.2915,79.4042,159035.0
2015-12-17 15:40:00,98.61,98.65,98.48,98.52,114974.0,79.3962,79.4284,79.2915,79.3237,114974.0
2015-12-17 15:50:00,98.51,98.54,98.08,98.1,176915.0,79.3156,79.3398,78.9694,78.9855,176915.0
2015-12-18 09:30:00,97.66,97.76,97.37,97.37,175913.0,78.6313,78.7118,78.3978,78.3978,175913.0
2015-12-18 09:40:00,97.39,97.63,97.37,97.55,181175.0,78.4139,78.6071,78.3978,78.5427,181175.0
2015-12-18 09:50:00,97.55,97.63,97.39,97.45,44561.0,78.5427,78.6071,78.4139,78.4622,44561.0
2015-12-18 10:00:00,97.46,97.54,97.23,97.23,132779.0,78.4702,78.5346,78.2851,78.2851,132779.0
2015-12-18 10:10:00,97.21,97.36,97.11,97.24,110189.0,78.2689,78.3897,78.1884,78.2931,110189.0
2015-12-18 10:20:00,97.26,97.47,97.2,97.24,81478.0,78.3092,78.4783,78.2609,78.2931,81478.0
2015-12-18 10:30:00,97.23,97.3,96.97,97.13,178170.0,78.2851,78.3414,78.0757,78.2045,178170.0
2015-12-18 10:40:00,97.1,97.23,97.04,97.13,103865.0,78.1804,78.2851,78.1321,78.2045,103865.0
2015-12-18 10:50:00,97.16,97.32,97.15,97.31,57772.0,78.2287,78.3575,78.2206,78.3495,57772.0
2015-12-18 11:00:00,97.32,97.4,97.21,97.33,75760.0,78.3575,78.4219,78.2689,78.3656,75760.0
2015-12-18 11:10:00,97.33,97.43,97.23,97.29,229756.0,78.3656,78.4461,78.2851,78.3334,229756.0
2015-12-18 11:20:00,97.29,97.34,97.2,97.25,95734.0,78.3334,78.3736,78.2609,78.3012,95734.0
2015-12-18 11:30:00,97.25,97.3,97.17,97.3,48631.0,78.3012,78.3414,78.2367,78.3414,48631.0
2015-12-18 11:40:00,97.32,97.34,97.1,97.11,110077.0,78.3575,78.3736,78.1804,78.1884,110077.0
2015-12-18 11:50:00,97.11,97.16,97.03,97.09,114606.0,78.1884,78.2287,78.124,78.1723,114606.0
2015-12-18 12:00:00,97.07,97.17,97.03,97.09,97428.0,78.1562,78.2367,78.124,78.1723,97428.0
2015-12-18 12:10:00,97.1,97.18,96.86,96.88,137502.0,78.1804,78.2448,77.9871,78.0032,137502.0
2015-12-18 12:20:00,96.88,96.99,96.88,96.95,76647.0,78.0032,78.0918,78.0032,78.0596,76647.0
2015-12-18 12:30:00,96.94,96.94,96.75,96.79,66957.0,78.0516,78.0516,77.8986,77.9308,66957.0
2015-12-18 12:40:00,96.8,96.91,96.79,96.87,68449.0,77.9388,78.0274,77.9308,77.9952,68449.0
2015-12-18 12:50:00,96.89,96.92,96.76,96.85,37100.0,78.0113,78.0355,77.9066,77.9791,37100.0
2015-12-18 13:00:00,96.87,97.03,96.8,96.98,180059.0,77.9952,78.124,77.9388,78.0838,180059.0
2015-12-18 13:10:00,96.97,97.02,96.89,96.95,39456.0,78.0757,78.116,78.0113,78.0596,39456.0
2015-12-18 13:20:00,96.94,96.94,96.82,96.85,50175.0,78.0516,78.0516,77.9549,77.9791,50175.0
2015-12-18 13:30:00,96.85,96.92,96.76,96.78,64215.0,77.9791,78.0355,77.9066,77.9227,64215.0
2015-12-18 13:40:00,96.77,96.95,96.77,96.82,40552.0,77.9147,78.0596,77.9147,77.9549,40552.0
2015-12-18 13:50:00,96.83,97.0,96.8,96.94,95727.0,77.963,78.0999,77.9388,78.0516,95727.0
2015-12-18 14:00:00,96.94,97.18,96.93,97.14,239256.0,78.0516,78.2448,78.0435,78.2126,239256.0
2015-12-18 14:10:00,97.15,97.21,96.97,97.05,90806.0,78.2206,78.2689,78.0757,78.1401,90806.0
2015-12-18 14:20:00,97.07,97.32,97.06,97.29,110561.0,78.1562,78.3575,78.1482,78.3334,110561.0
2015-12-18 14:30:00,97.29,97.29,97.16,97.19,51440.0,78.3334,78.3334,78.2287,78.2528,51440.0
2015-12-18 14:40:00,97.19,97.19,96.95,96.98,70765.0,78.2528,78.2528,78.0596,78.0838,70765.0
2015-12-18 14:50:00,96.97,97.05,96.95,96.96,96343.0,78.0757,78.1401,78.0596,78.0677,96343.0
2015-12-18 15:00:00,96.97,97.08,96.96,97.06,74779.0,78.0757,78.1643,78.0677,78.1482,74779.0
2015-12-18 15:10:00,97.06,97.07,96.69,96.77,196028.0,78.1482,78.1562,77.8503,77.9147,196028.0
2015-12-18 15:20:00,96.78,96.9,96.63,96.79,126671.0,77.9227,78.0194,77.802,77.9308,126671.0
2015-12-18 15:30:00,96.79,96.95,96.77,96.83,129890.0,77.9308,78.0596,77.9147,77.963,129890.0
2015-12-18 15:40:00,96.83,96.9,96.76,96.76,227588.0,77.963,78.0194,77.9066,77.9066,227588.0
2015-12-18 15:50:00,96.75,96.78,96.38,96.39,324639.0,77.8986,77.9227,77.6007,77.6087,324639.0
2015-12-21 09:30:00,97.01,97.25,96.91,96.95,69276.0,78.1079,78.3012,78.0274,78.0596,69276.0
2015-12-21 09:40:00,96.93,97.09,96.81,97.07,49701.0,78.0435,78.1723,77.9469,78.1562,49701.0
2015-12-21 09:50:00,97.06,97.06,96.82,96.91,71497.0,78.1482,78.1482,77.9549,78.0274,71497.0
2015-12-21 10:00:00,96.92,97.16,96.92,97.15,53277.0,78.0355,78.2287,78.0355,78.2206,53277.0
2015-12-21 10:10:00,97.15,97.22,97.06,97.16,88558.0,78.2206,78.277,78.1482,78.2287,88558.0
2015-12-21 10:20:00,97.16,97.21,97.07,97.12,102270.0,78.2287,78.2689,78.1562,78.1965,102270.0
2015-12-21 10:30:00,97.15,97.25,97.11,97.13,90779.0,78.2206,78.3012,78.1884,78.2045,90779.0
2015-12-21 10:40:00,97.13,97.19,96.98,96.99,136952.0,78.2045,78.2528,78.0838,78.0918,136952.0
2015-12-21 10:50:00,97.0,97.03,96.89,96.98,71982.0,78.0999,78.124,78.0113,78.0838,71982.0
2015-12-21 11:00:00,96.99,97.03,96.86,96.9,55180.0,78.0918,78.124,77.9871,78.0194,55180.0
2015-12-21 11:10:00,96.89,96.9,96.72,96.76,62145.0,78.0113,78.0194,77.8744,77.9066,62145.0
2015-12-21 11:20:00,96.75,96.82,96.61,96.71,93984.0,77.8986,77.9549,77.7859,77.8664,93984.0
2015-12-21 11:30:00,96.69,96.7,96.41,96.42,74964.0,77.8503,77.8583,77.6248,77.6329,74964.0
2015-12-21 11:40:00,96.43,96.55,96.37,96.38,53569.0,77.6409,77.7375,77.5926,77.6007,53569.0
2015-12-21 11:50:00,96.39,96.57,96.36,96.54,98642.0,77.6087,77.7537,77.5846,77.7295,98642.0
2015-12-21 12:00:00,96.54,96.57,96.44,96.48,116649.0,77.7295,77.7537,77.649,77.6812,116649.0
2015-12-21 12:10:00,96.5,96.57,96.38,96.43,55433.0,77.6973,77.7537,77.6007,77.6409,55433.0
2015-12-21 12:20:00,96.43,96.53,96.41,96.43,126439.0,77.6409,77.7214,77.6248,77.6409,126439.0
2015-12-21 12:30:00,96.42,96.61,96.41,96.5,95199.0,77.6329,77.7859,77.6248,77.6973,95199.0
2015-12-21 12:40:00,96.5,96.58,96.49,96.55,110121.0,77.6973,77.7617,77.6892,77.7375,110121.0
2015-12-21 12:50:00,96.55,96.72,96.54,96.67,84359.0,77.7375,77.8744,77.7295,77.8342,84359.0
2015-12-21 13:00:00,96.67,96.75,96.67,96.67,69443.0,77.8342,77.8986,77.8342,77.8342,69443.0
2015-12-21 13:10:00,96.68,96.76,96.66,96.69,27175.0,77.8422,77.9066,77.8261,77.8503,27175.0
2015-12-21 13:20:00,96.7,96.81,96.69,96.76,93902.0,77.8583,77.9469,77.8503,77.9066,93902.0
2015-12-21 13:30:00,96.77,96.91,96.76,96.85,80152.0,77.9147,78.0274,77.9066,77.9791,80152.0
2015-12-21 13:40:00,96.84,96.88,96.8,96.82,57515.0,77.971,78.0032,77.9388,77.9549,57515.0
2015-12-21 13:50:00,96.82,96.86,96.76,96.77,31134.0,77.9549,77.9871,77.9066,77.9147,31134.0
2015-12-21 14:00:00,96.78,96.83,96.76,96.79,27242.0,77.9227,77.963,77.9066,77.9308,27242.0
2015-12-21 14:10:00,96.77,96.78,96.67,96.7,29662.0,77.9147,77.9227,77.8342,77.8583,29662.0
2015-12-21 14:20:00,96.69,96.73,96.6,96.65,61716.0,77.8503,77.8825,77.7778,77.8181,61716.0
2015-12-21 14:30:00,96.64,96.67,96.58,96.66,47018.0,77.81,77.8342,77.7617,77.8261,47018.0
2015-12-21 14:40:00,96.66,96.7,96.58,96.67,123253.0,77.8261,77.8583,77.7617,77.8342,123253.0
2015-12-21 14:50:00,96.68,96.74,96.62,96.66,88728.0,77.8422,77.8905,77.7939,77.8261,88728.0
2015-12-21 15:00:00,96.64,96.73,96.55,96.55,190337.0,77.81,77.8825,77.7375,77.7375,190337.0
2015-12-21 15:10:00,96.55,96.59,96.48,96.51,84250.0,77.7375,77.7698,77.6812,77.7053,84250.0
2015-12-21 15:20:00,96.49,96.57,96.46,96.56,148867.0,77.6892,77.7537,77.6651,77.7456,148867.0
2015-12-21 15:30:00,96.56,96.73,96.54,96.67,376962.0,77.7456,77.8825,77.7295,77.8342,376962.0
2015-12-21 15:40:00,96.67,96.88,96.65,96.83,129687.0,77.8342,78.0032,77.8181,77.963,129687.0
2015-12-21 15:50:00,96.84,97.11,96.83,97.1,122061.0,77.971,78.1884,77.963,78.1804,122061.0
2015-12-22 09:30:00,97.6,97.61,97.21,97.25,185089.0,78.583,78.591,78.2689,78.3012,185089.0
2015-12-22 09:40:00,97.24,97.36,97.13,97.2,70226.0,78.2931,78.3897,78.2045,78.2609,70226.0
2015-12-22 09:50:00,97.18,97.25,97.09,97.19,90790.0,78.2448,78.3012,78.1723,78.2528,90790.0
2015-12-22 10:00:00,97.23,97.27,97.1,97.2,32915.0,78.2851,78.3173,78.1804,78.2609,32915.0
2015-12-22 10:10:00,97.23,97.29,97.02,97.18,35874.0,78.2851,78.3334,78.116,78.2448,35874.0
2015-12-22 10:20:00,97.19,97.42,97.17,97.38,55700.0,78.2528,78.438,78.2367,78.4058,55700.0
2015-12-22 10:30:00,97.38,97.44,97.27,97.44,51413.0,78.4058,78.4541,78.3173,78.4541,51413.0
2015-12-22 10:40:00,97.43,97.48,97.39,97.43,44938.0,78.4461,78.4863,78.4139,78.4461,44938.0
2015-12-22 10:50:00,97.42,97.44,97.36,97.39,163440.0,78.438,78.4541,78.3897,78.4139,163440.0
2015-12-22 11:00:00,97.4,97.49,97.38,97.47,41112.0,78.4219,78.4944,78.4058,78.4783,41112.0
2015-12-22 11:10:00,97.46,97.55,97.39,97.42,39846.0,78.4702,78.5427,78.4139,78.438,39846.0
2015-12-22 11:20:00,97.45,97.46,97.28,97.38,45840.0,78.4622,78.4702,78.3253,78.4058,45840.0
2015-12-22 11:30:00,97.4,97.66,97.4,97.61,80663.0,78.4219,78.6313,78.4219,78.591,80663.0
2015-12-22 11:40:00,97.6,97.69,97.59,97.63,80308.0,78.583,78.6554,78.5749,78.6071,80308.0
2015-12-22 11:50:00,97.63,97.63,97.53,97.61,86531.0,78.6071,78.6071,78.5266,78.591,86531.0
2015-12-22 12:00:00,97.61,97.63,97.5,97.56,300956.0,78.591,78.6071,78.5024,78.5508,300956.0
2015-12-22 12:10:00,97.55,97.66,97.5,97.61,347968.0,78.5427,78.6313,78.5024,78.591,347968.0
2015-12-22 12:20:00,97.6,97.65,97.54,97.62,43345.0,78.583,78.6232,78.5346,78.5991,43345.0
2015-12-22 12:30:00,97.61,97.76,97.61,97.69,31595.0,78.591,78.7118,78.591,78.6554,31595.0
2015-12-22 12:40:00,97.69,97.75,97.68,97.71,56650.0,78.6554,78.7037,78.6474,78.6715,56650.0
2015-12-22 12:50:00,97.71,97.84,97.71,97.83,280598.0,78.6715,78.7762,78.6715,78.7681,280598.0
2015-12-22 13:00:00,97.83,97.9,97.79,97.81,139659.0,78.7681,78.8245,78.7359,78.752,139659.0
2015-12-22 13:10:00,97.81,97.84,97.75,97.82,70669.0,78.752,78.7762,78.7037,78.7601,70669.0
2015-12-22 13:20:00,97.81,97.85,97.77,97.84,89081.0,78.752,78.7842,78.7198,78.7762,89081.0
2015-12-22 13:30:00,97.84,97.85,97.75,97.82,52131.0,78.7762,78.7842,78.7037,78.7601,52131.0
2015-12-22 13:40:00,97.82,97.93,97.75,97.93,124738.0,78.7601,78.8487,78.7037,78.8487,124738.0
2015-12-22 13:50:00,97.92,97.98,97.9,97.97,162702.0,78.8406,78.8889,78.8245,78.8809,162702.0
2015-12-22 14:00:00,97.98,97.99,97.91,97.91,87807.0,78.8889,78.897,78.8326,78.8326,87807.0
2015-12-22 14:10:00,97.92,98.0,97.9,97.96,37244.0,78.8406,78.905,78.8245,78.8728,37244.0
2015-12-22 14:20:00,97.97,98.03,97.95,97.96,36609.0,78.8809,78.9292,78.8648,78.8728,36609.0
2015-12-22 14:30:00,97.94,97.97,97.89,97.94,97386.0,78.8567,78.8809,78.8165,78.8567,97386.0
2015-12-22 14:40:00,97.93,97.98,97.9,97.93,45561.0,78.8487,78.8889,78.8245,78.8487,45561.0
2015-12-22 14:50:00,97.92,98.0,97.9,98.0,234314.0,78.8406,78.905,78.8245,78.905,234314.0
2015-12-22 15:00:00,98.01,98.14,97.99,98.11,159512.0,78.9131,79.0177,78.897,78.9936,159512.0
2015-12-22 15:10:00,98.09,98.22,98.07,98.2,137167.0,78.9775,79.0822,78.9614,79.0661,137167.0
2015-12-22 15:20:00,98.2,98.27,98.19,98.2,92570.0,79.0661,79.1224,79.058,79.0661,92570.0
2015-12-22 15:30:00,98.2,98.23,98.1,98.15,163114.0,79.0661,79.0902,78.9855,79.0258,163114.0
2015-12-22 15:40:00,98.14,98.15,97.84,97.92,343590.0,79.0177,79.0258,78.7762,78.8406,343590.0
2015-12-22 15:50:00,97.92,98.09,97.89,98.06,96092.0,78.8406,78.9775,78.8165,78.9533,96092.0
2015-12-23 09:30:00,98.64,98.89,98.58,98.79,126956.0,79.4203,79.6216,79.372,79.5411,126956.0
2015-12-23 09:40:00,98.77,98.84,98.73,98.84,129471.0,79.525,79.5813,79.4928,79.5813,129471.0
2015-12-23 09:50:00,98.84,98.94,98.81,98.84,86421.0,79.5813,79.6619,79.5572,79.5813,86421.0
2015-12-23 10:00:00,98.86,98.96,98.8,98.83,57836.0,79.5975,79.678,79.5491,79.5733,57836.0
2015-12-23 10:10:00,98.83,98.97,98.83,98.91,68858.0,79.5733,79.686,79.5733,79.6377,68858.0
2015-12-23 10:20:00,98.91,98.95,98.85,98.86,74779.0,79.6377,79.6699,79.5894,79.5975,74779.0
2015-12-23 10:30:00,98.84,99.07,98.84,99.07,57531.0,79.5813,79.7665,79.5813,79.7665,57531.0
2015-12-23 10:40:00,99.06,99.15,99.05,99.13,81297.0,79.7585,79.8309,79.7504,79.8148,81297.0
2015-12-23 10:50:00,99.14,99.23,99.14,99.22,54186.0,79.8229,79.8954,79.8229,79.8873,54186.0
2015-12-23 11:00:00,99.22,99.24,99.1,99.13,38024.0,79.8873,79.9034,79.7907,79.8148,38024.0
2015-12-23 11:10:00,99.13,99.23,99.1,99.22,34231.0,79.8148,79.8954,79.7907,79.8873,34231.0
2015-12-23 11:20:00,99.23,99.26,99.15,99.23,33028.0,79.8954,79.9195,79.8309,79.8954,33028.0
2015-12-23 11:30:00,99.23,99.29,99.21,99.24,56047.0,79.8954,79.9437,79.8793,79.9034,56047.0
2015-12-23 11:40:00,99.24,99.27,99.22,99.23,21457.0,79.9034,79.9276,79.8873,79.8954,21457.0
2015-12-23 11:50:00,99.22,99.28,99.19,99.26,428349.0,79.8873,79.9356,79.8632,79.9195,428349.0
2015-12-23 12:00:00,99.26,99.37,99.25,99.36,50083.0,79.9195,80.0081,79.9115,80.0,50083.0
2015-12-23 12:10:00,99.36,99.42,99.34,99.38,59238.0,80.0,80.0483,79.9839,80.0161,59238.0
2015-12-23 12:20:00,99.38,99.46,99.38,99.41,94630.0,80.0161,80.0805,80.0161,80.0403,94630.0
2015-12-23 12:30:00,99.4,99.44,99.37,99.38,45838.0,80.0322,80.0644,80.0081,80.0161,45838.0
2015-12-23 12:40:00,99.37,99.39,99.32,99.36,23861.0,80.0081,80.0242,79.9678,80.0,23861.0
2015-12-23 12:50:00,99.35,99.39,99.34,99.37,49850.0,79.992,80.0242,79.9839,80.0081,49850.0
2015-12-23 13:00:00,99.36,99.4,99.3,99.33,44097.0,80.0,80.0322,79.9517,79.9759,44097.0
2015-12-23 13:10:00,99.33,99.35,99.29,99.3,27578.0,79.9759,79.992,79.9437,79.9517,27578.0
2015-12-23 13:20:00,99.32,99.36,99.29,99.32,37380.0,79.9678,80.0,79.9437,79.9678,37380.0
2015-12-23 13:30:00,99.33,99.34,99.2,99.21,32649.0,79.9759,79.9839,79.8712,79.8793,32649.0
2015-12-23 13:40:00,99.21,99.39,99.21,99.35,40221.0,79.8793,80.0242,79.8793,79.992,40221.0
2015-12-23 13:50:00,99.34,99.42,99.34,99.39,38671.0,79.9839,80.0483,79.9839,80.0242,38671.0
2015-12-23 14:00:00,99.38,99.43,99.34,99.41,25998.0,80.0161,80.0564,79.9839,80.0403,25998.0
2015-12-23 14:10:00,99.4,99.51,99.35,99.48,261002.0,80.0322,80.1208,79.992,80.0966,261002.0
2015-12-23 14:20:00,99.47,99.54,99.43,99.51,62731.0,80.0886,80.145,80.0564,80.1208,62731.0
2015-12-23 14:30:00,99.52,99.65,99.52,99.63,131448.0,80.1289,80.2335,80.1289,80.2174,131448.0
2015-12-23 14:40:00,99.64,99.66,99.55,99.62,54145.0,80.2255,80.2416,80.153,80.2094,54145.0
2015-12-23 14:50:00,99.63,99.65,99.54,99.59,71725.0,80.2174,80.2335,80.145,80.1852,71725.0
2015-12-23 15:00:00,99.59,99.63,99.54,99.55,112772.0,80.1852,80.2174,80.145,80.153,112772.0
2015-12-23 15:10:00,99.55,99.6,99.54,99.56,76540.0,80.153,80.1933,80.145,80.1611,76540.0
2015-12-23 15:20:00,99.56,99.61,99.54,99.58,168507.0,80.1611,80.2013,80.145,80.1772,168507.0
2015-12-23 15:30:00,99.58,99.58,99.45,99.54,115497.0,80.1772,80.1772,80.0725,80.145,115497.0
2015-12-23 15:40:00,99.53,99.66,99.52,99.62,95546.0,80.1369,80.2416,80.1289,80.2094,95546.0
2015-12-23 15:50:00,99.63,99.72,99.59,99.69,103922.0,80.2174,80.2899,80.1852,80.2657,103922.0
2015-12-24 09:30:00,98.91,99.05,98.87,98.92,87309.0,80.1755,80.289,80.1431,80.1836,87309.0
2015-12-24 09:40:00,98.9,98.93,98.79,98.83,32737.0,80.1674,80.1917,80.0783,80.1107,32737.0
2015-12-24 09:50:00,98.81,98.88,98.71,98.72,31850.0,80.0945,80.1512,80.0134,80.0215,31850.0
2015-12-24 10:00:00,98.72,98.73,98.62,98.69,19140.0,80.0215,80.0296,79.9405,79.9972,19140.0
2015-12-24 10:10:00,98.7,98.83,98.69,98.81,87279.0,80.0053,80.1107,79.9972,80.0945,87279.0
2015-12-24 10:20:00,98.82,98.86,98.73,98.83,60075.0,80.1026,80.135,80.0296,80.1107,60075.0
2015-12-24 10:30:00,98.84,98.85,98.75,98.76,39178.0,80.1188,80.1269,80.0458,80.0539,39178.0
2015-12-24 10:40:00,98.76,98.84,98.72,98.84,73240.0,80.0539,80.1188,80.0215,80.1188,73240.0
2015-12-24 10:50:00,98.84,98.88,98.8,98.88,61798.0,80.1188,80.1512,80.0864,80.1512,61798.0
2015-12-24 11:00:00,98.88,98.91,98.84,98.9,71518.0,80.1512,80.1755,80.1188,80.1674,71518.0
2015-12-24 11:10:00,98.9,98.9,98.8,98.81,41287.0,80.1674,80.1674,80.0864,80.0945,41287.0
2015-12-24 11:20:00,98.82,98.91,98.82,98.91,207782.0,80.1026,80.1755,80.1026,80.1755,207782.0
2015-12-24 11:30:00,98.93,98.94,98.84,98.88,98820.0,80.1917,80.1999,80.1188,80.1512,98820.0
2015-12-24 11:40:00,98.89,98.98,98.88,98.98,84435.0,80.1593,80.2323,80.1512,80.2323,84435.0
2015-12-24 11:50:00,98.98,99.01,98.92,99.0,59797.0,80.2323,80.2566,80.1836,80.2485,59797.0
2015-12-24 12:00:00,99.0,99.03,98.96,99.02,54166.0,80.2485,80.2728,80.2161,80.2647,54166.0
2015-12-24 12:10:00,99.02,99.08,98.98,99.06,94424.0,80.2647,80.3133,80.2323,80.2971,94424.0
2015-12-24 12:20:00,99.08,99.14,99.07,99.13,94994.0,80.3133,80.362,80.3052,80.3539,94994.0
2015-12-24 12:30:00,99.13,99.18,99.12,99.15,54502.0,80.3539,80.3944,80.3458,80.3701,54502.0
2015-12-24 12:40:00,99.14,99.17,99.05,99.06,53498.0,80.362,80.3863,80.289,80.2971,53498.0
2015-12-24 12:50:00,99.05,99.05,98.81,98.81,36240.0,80.289,80.289,80.0945,80.0945,36240.0
2015-12-28 09:30:00,98.34,98.34,98.11,98.18,88051.0,79.7135,79.7135,79.5271,79.5838,88051.0
2015-12-28 09:40:00,98.16,98.35,98.14,98.22,32210.0,79.5676,79.7216,79.5514,79.6162,32210.0
2015-12-28 09:50:00,98.23,98.25,98.15,98.15,34141.0,79.6243,79.6405,79.5595,79.5595,34141.0
2015-12-28 10:00:00,98.14,98.14,97.89,97.97,140685.0,79.5514,79.5514,79.3487,79.4136,140685.0
2015-12-28 10:10:00,97.97,97.99,97.89,97.98,39946.0,79.4136,79.4298,79.3487,79.4217,39946.0
2015-12-28 10:20:00,97.97,98.05,97.91,98.02,25241.0,79.4136,79.4784,79.3649,79.4541,25241.0
2015-12-28 10:30:00,98.0,98.04,97.97,97.98,65583.0,79.4379,79.4703,79.4136,79.4217,65583.0
2015-12-28 10:40:00,97.97,98.0,97.83,97.83,42566.0,79.4136,79.4379,79.3001,79.3001,42566.0
2015-12-28 10:50:00,97.85,97.91,97.82,97.9,28253.0,79.3163,79.3649,79.292,79.3568,28253.0
2015-12-28 11:00:00,97.89,97.96,97.86,97.95,40148.0,79.3487,79.4055,79.3244,79.3974,40148.0
2015-12-28 11:10:00,97.97,98.01,97.95,97.99,166837.0,79.4136,79.446,79.3974,79.4298,166837.0
2015-12-28 11:20:00,97.99,98.02,97.88,97.9,17470.0,79.4298,79.4541,79.3406,79.3568,17470.0
2015-12-28 11:30:00,97.91,98.05,97.88,98.01,54265.0,79.3649,79.4784,79.3406,79.446,54265.0
2015-12-28 11:40:00,98.01,98.08,97.99,98.06,123902.0,79.446,79.5027,79.4298,79.4865,123902.0
2015-12-28 11:50:00,98.06,98.16,98.05,98.08,78593.0,79.4865,79.5676,79.4784,79.5027,78593.0
2015-12-28 12:00:00,98.05,98.17,98.04,98.16,380233.0,79.4784,79.5757,79.4703,79.5676,380233.0
2015-12-28 12:10:00,98.15,98.15,98.06,98.08,77378.0,79.5595,79.5595,79.4865,79.5027,77378.0
2015-12-28 12:20:00,98.07,98.09,97.98,98.09,48831.0,79.4946,79.5108,79.4217,79.5108,48831.0
2015-12-28 12:30:00,98.1,98.11,98.04,98.09,67586.0,79.519,79.5271,79.4703,79.5108,67586.0
2015-12-28 12:40:00,98.08,98.09,98.02,98.09,37694.0,79.5027,79.5108,79.4541,79.5108,37694.0
2015-12-28 12:50:00,98.07,98.13,98.01,98.03,33212.0,79.4946,79.5433,79.446,79.4622,33212.0
2015-12-28 13:00:00,98.03,98.12,98.03,98.09,44031.0,79.4622,79.5352,79.4622,79.5108,44031.0
2015-12-28 13:10:00,98.09,98.31,98.07,98.3,65340.0,79.5108,79.6892,79.4946,79.6811,65340.0
2015-12-28 13:20:00,98.3,98.32,98.22,98.26,146214.0,79.6811,79.6973,79.6162,79.6486,146214.0
2015-12-28 13:30:00,98.26,98.42,98.25,98.27,83553.0,79.6486,79.7783,79.6405,79.6568,83553.0
2015-12-28 13:40:00,98.27,98.32,98.22,98.22,39502.0,79.6568,79.6973,79.6162,79.6162,39502.0
2015-12-28 13:50:00,98.23,98.26,98.12,98.15,82335.0,79.6243,79.6486,79.5352,79.5595,82335.0
2015-12-28 14:00:00,98.13,98.23,98.13,98.21,104118.0,79.5433,79.6243,79.5433,79.6081,104118.0
2015-12-28 14:10:00,98.2,98.22,98.12,98.2,119026.0,79.6,79.6162,79.5352,79.6,119026.0
2015-12-28 14:20:00,98.2,98.25,98.19,98.25,34767.0,79.6,79.6405,79.5919,79.6405,34767.0
2015-12-28 14:30:00,98.25,98.25,98.18,98.24,85370.0,79.6405,79.6405,79.5838,79.6324,85370.0
2015-12-28 14:40:00,98.23,98.29,98.18,98.26,102961.0,79.6243,79.673,79.5838,79.6486,102961.0
2015-12-28 14:50:00,98.25,98.32,98.24,98.29,47923.0,79.6405,79.6973,79.6324,79.673,47923.0
2015-12-28 15:00:00,98.3,98.32,98.24,98.3,82510.0,79.6811,79.6973,79.6324,79.6811,82510.0
2015-12-28 15:10:00,98.29,98.31,98.21,98.22,117731.0,79.673,79.6892,79.6081,79.6162,117731.0
2015-12-28 15:20:00,98.22,98.37,98.21,98.34,55290.0,79.6162,79.7378,79.6081,79.7135,55290.0
2015-12-28 15:30:00,98.35,98.4,98.3,98.36,178919.0,79.7216,79.7621,79.6811,79.7297,178919.0
2015-12-28 15:40:00,98.37,98.41,98.3,98.32,45850.0,79.7378,79.7702,79.6811,79.6973,45850.0
2015-12-28 15:50:00,98.33,98.39,98.32,98.39,144245.0,79.7054,79.754,79.6973,79.754,144245.0
2015-12-29 09:30:00,99.03,99.31,99.01,99.26,95351.0,80.2728,80.4998,80.2566,80.4592,95351.0
2015-12-29 09:40:00,99.26,99.33,99.15,99.24,84769.0,80.4592,80.516,80.3701,80.443,84769.0
2015-12-29 09:50:00,99.25,99.27,99.16,99.25,34198.0,80.4511,80.4673,80.3782,80.4511,34198.0
2015-12-29 10:00:00,99.27,99.31,99.22,99.23,71734.0,80.4673,80.4998,80.4268,80.4349,71734.0
2015-12-29 10:10:00,99.23,99.29,99.15,99.21,65801.0,80.4349,80.4836,80.3701,80.4187,65801.0
2015-12-29 10:20:00,99.2,99.27,99.18,99.25,42647.0,80.4106,80.4673,80.3944,80.4511,42647.0
2015-12-29 10:30:00,99.25,99.29,99.14,99.16,68450.0,80.4511,80.4836,80.362,80.3782,68450.0
2015-12-29 10:40:00,99.15,99.18,99.13,99.15,74442.0,80.3701,80.3944,80.3539,80.3701,74442.0
2015-12-29 10:50:00,99.13,99.16,99.07,99.07,49722.0,80.3539,80.3782,80.3052,80.3052,49722.0
2015-12-29 11:00:00,99.07,99.15,99.06,99.13,59255.0,80.3052,80.3701,80.2971,80.3539,59255.0
2015-12-29 11:10:00,99.14,99.17,99.06,99.15,68487.0,80.362,80.3863,80.2971,80.3701,68487.0
2015-12-29 11:20:00,99.16,99.17,99.12,99.14,106588.0,80.3782,80.3863,80.3458,80.362,106588.0
2015-12-29 11:30:00,99.15,99.21,99.1,99.13,57281.0,80.3701,80.4187,80.3295,80.3539,57281.0
2015-12-29 11:40:00,99.13,99.13,98.95,98.96,58795.0,80.3539,80.3539,80.208,80.2161,58795.0
2015-12-29 11:50:00,98.95,99.03,98.94,99.03,184024.0,80.208,80.2728,80.1999,80.2728,184024.0
2015-12-29 12:00:00,99.02,99.06,98.99,99.02,42123.0,80.2647,80.2971,80.2404,80.2647,42123.0
2015-12-29 12:10:00,99.02,99.1,98.99,99.09,31778.0,80.2647,80.3295,80.2404,80.3214,31778.0
2015-12-29 12:20:00,99.1,99.14,99.09,99.12,124896.0,80.3295,80.362,80.3214,80.3458,124896.0
2015-12-29 12:30:00,99.11,99.12,99.05,99.11,75094.0,80.3377,80.3458,80.289,80.3377,75094.0
2015-12-29 12:40:00,99.1,99.14,99.06,99.06,45702.0,80.3295,80.362,80.2971,80.2971,45702.0
2015-12-29 12:50:00,99.05,99.12,99.04,99.11,41811.0,80.289,80.3458,80.2809,80.3377,41811.0
2015-12-29 13:00:00,99.11,99.14,99.09,99.14,104378.0,80.3377,80.362,80.3214,80.362,104378.0
2015-12-29 13:10:00,99.14,99.26,99.13,99.23,90259.0,80.362,80.4592,80.3539,80.4349,90259.0
2015-12-29 13:20:00,99.24,99.26,99.18,99.2,95546.0,80.443,80.4592,80.3944,80.4106,95546.0
2015-12-29 13:30:00,99.21,99.22,99.17,99.2,27006.0,80.4187,80.4268,80.3863,80.4106,27006.0
2015-12-29 13:40:00,99.2,99.3,99.19,99.29,94657.0,80.4106,80.4917,80.4025,80.4836,94657.0
2015-12-29 13:50:00,99.3,99.36,99.28,99.34,48216.0,80.4917,80.5403,80.4755,80.5241,48216.0
2015-12-29 14:00:00,99.34,99.39,99.31,99.35,129644.0,80.5241,80.5646,80.4998,80.5322,129644.0
2015-12-29 14:10:00,99.34,99.37,99.3,99.33,128686.0,80.5241,80.5484,80.4917,80.516,128686.0
2015-12-29 14:20:00,99.32,99.37,99.29,99.36,54738.0,80.5079,80.5484,80.4836,80.5403,54738.0
2015-12-29 14:30:00,99.36,99.37,99.24,99.27,112051.0,80.5403,80.5484,80.443,80.4673,112051.0
2015-12-29 14:40:00,99.28,99.31,99.25,99.29,93230.0,80.4755,80.4998,80.4511,80.4836,93230.0
2015-12-29 14:50:00,99.3,99.38,99.27,99.36,243144.0,80.4917,80.5565,80.4673,80.5403,243144.0
2015-12-29 15:00:00,99.36,99.42,99.35,99.41,31973.0,80.5403,80.5889,80.5322,80.5808,31973.0
2015-12-29 15:10:00,99.42,99.46,99.37,99.41,120885.0,80.5889,80.6214,80.5484,80.5808,120885.0
2015-12-29 15:20:00,99.4,99.42,99.36,99.41,61433.0,80.5727,80.5889,80.5403,80.5808,61433.0
2015-12-29 15:30:00,99.4,99.43,99.28,99.28,80723.0,80.5727,80.597,80.4755,80.4755,80723.0
2015-12-29 15:40:00,99.28,99.35,99.24,99.32,100362.0,80.4755,80.5322,80.443,80.5079,100362.0
2015-12-29 15:50:00,99.32,99.4,99.29,99.33,312944.0,80.5079,80.5727,80.4836,80.516,312944.0
2015-12-30 09:30:00,99.1,99.14,98.97,99.03,55685.0,80.3295,80.362,80.2242,80.2728,55685.0
2015-12-30 09:40:00,99.04,99.13,98.99,99.08,51310.0,80.2809,80.3539,80.2404,80.3133,51310.0
2015-12-30 09:50:00,99.05,99.2,99.03,99.2,20852.0,80.289,80.4106,80.2728,80.4106,20852.0
2015-12-30 10:00:00,99.2,99.24,99.14,99.19,28073.0,80.4106,80.443,80.362,80.4025,28073.0
2015-12-30 10:10:00,99.15,99.19,99.07,99.08,27566.0,80.3701,80.4025,80.3052,80.3133,27566.0
2015-12-30 10:20:00,99.04,99.06,98.94,98.96,32699.0,80.2809,80.2971,80.1999,80.2161,32699.0
2015-12-30 10:30:00,98.95,98.98,98.9,98.93,21617.0,80.208,80.2323,80.1674,80.1917,21617.0
2015-12-30 10:40:00,98.94,99.05,98.89,99.0,62577.0,80.1999,80.289,80.1593,80.2485,62577.0
2015-12-30 10:50:00,99.01,99.08,98.99,99.03,36327.0,80.2566,80.3133,80.2404,80.2728,36327.0
2015-12-30 11:00:00,99.03,99.14,99.03,99.12,28957.0,80.2728,80.362,80.2728,80.3458,28957.0
2015-12-30 11:10:00,99.13,99.15,99.07,99.09,33463.0,80.3539,80.3701,80.3052,80.3214,33463.0
2015-12-30 11:20:00,99.09,99.13,99.03,99.13,31537.0,80.3214,80.3539,80.2728,80.3539,31537.0
2015-12-30 11:30:00,99.14,99.14,99.02,99.03,31711.0,80.362,80.362,80.2647,80.2728,31711.0
2015-12-30 11:40:00,99.03,99.06,98.99,99.0,28249.0,80.2728,80.2971,80.2404,80.2485,28249.0
2015-12-30 11:50:00,99.0,99.04,98.98,99.01,16513.0,80.2485,80.2809,80.2323,80.2566,16513.0
2015-12-30 12:00:00,99.01,99.05,99.0,99.05,54025.0,80.2566,80.289,80.2485,80.289,54025.0
2015-12-30 12:10:00,99.06,99.07,98.97,99.02,36766.0,80.2971,80.3052,80.2242,80.2647,36766.0
2015-12-30 12:20:00,99.01,99.03,98.97,99.0,19993.0,80.2566,80.2728,80.2242,80.2485,19993.0
2015-12-30 12:30:00,98.97,99.0,98.94,98.97,17455.0,80.2242,80.2485,80.1999,80.2242,17455.0
2015-12-30 12:40:00,98.96,98.97,98.9,98.95,52661.0,80.2161,80.2242,80.1674,80.208,52661.0
2015-12-30 12:50:00,98.94,98.95,98.91,98.94,17183.0,80.1999,80.208,80.1755,80.1999,17183.0
2015-12-30 13:00:00,98.97,99.02,98.95,98.96,37909.0,80.2242,80.2647,80.208,80.2161,37909.0
2015-12-30 13:10:00,98.95,98.96,98.91,98.91,14798.0,80.208,80.2161,80.1755,80.1755,14798.0
2015-12-30 13:20:00,98.89,98.94,98.85,98.93,28178.0,80.1593,80.1999,80.1269,80.1917,28178.0
2015-12-30 13:30:00,98.93,98.98,98.92,98.94,29393.0,80.1917,80.2323,80.1836,80.1999,29393.0
2015-12-30 13:40:00,98.95,99.03,98.93,99.02,30250.0,80.208,80.2728,80.1917,80.2647,30250.0
2015-12-30 13:50:00,99.01,99.03,98.99,99.0,42056.0,80.2566,80.2728,80.2404,80.2485,42056.0
2015-12-30 14:00:00,99.0,99.03,98.97,98.97,27159.0,80.2485,80.2728,80.2242,80.2242,27159.0
2015-12-30 14:10:00,98.97,99.03,98.96,99.03,34556.0,80.2242,80.2728,80.2161,80.2728,34556.0
2015-12-30 14:20:00,99.03,99.05,98.96,98.99,41608.0,80.2728,80.289,80.2161,80.2404,41608.0
2015-12-30 14:30:00,98.98,99.02,98.95,98.96,29905.0,80.2323,80.2647,80.208,80.2161,29905.0
2015-12-30 14:40:00,98.97,98.97,98.93,98.97,69697.0,80.2242,80.2242,80.1917,80.2242,69697.0
2015-12-30 14:50:00,98.97,98.97,98.88,98.9,54001.0,80.2242,80.2242,80.1512,80.1674,54001.0
2015-12-30 15:00:00,98.9,98.93,98.87,98.91,51871.0,80.1674,80.1917,80.1431,80.1755,51871.0
2015-12-30 15:10:00,98.9,98.94,98.85,98.94,42093.0,80.1674,80.1999,80.1269,80.1999,42093.0
2015-12-30 15:20:00,98.94,98.95,98.89,98.9,112712.0,80.1999,80.208,80.1593,80.1674,112712.0
2015-12-30 15:30:00,98.9,98.9,98.52,98.7,169457.0,80.1674,80.1674,79.8594,80.0053,169457.0
2015-12-30 15:40:00,98.69,98.8,98.63,98.77,72706.0,79.9972,80.0864,79.9486,80.062,72706.0
2015-12-30 15:50:00,98.77,98.78,98.59,98.62,157076.0,80.062,80.0702,79.9161,79.9405,157076.0
2015-12-31 09:30:00,98.27,98.27,98.02,98.2,105874.0,79.6568,79.6568,79.4541,79.6,105874.0
2015-12-31 09:40:00,98.2,98.31,98.05,98.13,64716.0,79.6,79.6892,79.4784,79.5433,64716.0
2015-12-31 09:50:00,98.12,98.18,98.03,98.16,45122.0,79.5352,79.5838,79.4622,79.5676,45122.0
2015-12-31 10:00:00,98.16,98.2,98.08,98.15,55225.0,79.5676,79.6,79.5027,79.5595,55225.0
2015-12-31 10:10:00,98.16,98.22,98.11,98.14,56567.0,79.5676,79.6162,79.5271,79.5514,56567.0
2015-12-31 10:20:00,98.12,98.15,97.99,98.02,65196.0,79.5352,79.5595,79.4298,79.4541,65196.0
2015-12-31 10:30:00,98.03,98.03,97.86,97.95,61472.0,79.4622,79.4622,79.3244,79.3974,61472.0
2015-12-31 10:40:00,97.95,97.98,97.9,97.97,52979.0,79.3974,79.4217,79.3568,79.4136,52979.0
2015-12-31 10:50:00,97.98,98.03,97.95,97.99,48014.0,79.4217,79.4622,79.3974,79.4298,48014.0
2015-12-31 11:00:00,98.0,98.12,97.97,98.06,113014.0,79.4379,79.5352,79.4136,79.4865,113014.0
2015-12-31 11:10:00,98.06,98.1,98.01,98.06,131778.0,79.4865,79.519,79.446,79.4865,131778.0
2015-12-31 11:20:00,98.05,98.09,98.0,98.04,91693.0,79.4784,79.5108,79.4379,79.4703,91693.0
2015-12-31 11:30:00,98.03,98.16,97.98,98.16,87400.0,79.4622,79.5676,79.4217,79.5676,87400.0
2015-12-31 11:40:00,98.16,98.38,98.15,98.37,106789.0,79.5676,79.7459,79.5595,79.7378,106789.0
2015-12-31 11:50:00,98.37,98.46,98.29,98.46,37643.0,79.7378,79.8108,79.673,79.8108,37643.0
2015-12-31 12:00:00,98.46,98.57,98.4,98.56,89495.0,79.8108,79.8999,79.7621,79.8918,89495.0
2015-12-31 12:10:00,98.57,98.6,98.49,98.58,25193.0,79.8999,79.9242,79.8351,79.908,25193.0
2015-12-31 12:20:00,98.57,98.64,98.56,98.64,33413.0,79.8999,79.9567,79.8918,79.9567,33413.0
2015-12-31 12:30:00,98.65,98.66,98.57,98.61,44608.0,79.9648,79.9729,79.8999,79.9324,44608.0
2015-12-31 12:40:00,98.6,98.7,98.6,98.62,25081.0,79.9242,80.0053,79.9242,79.9405,25081.0
2015-12-31 12:50:00,98.62,98.63,98.52,98.52,45698.0,79.9405,79.9486,79.8594,79.8594,45698.0
2015-12-31 13:00:00,98.5,98.57,98.32,98.32,51260.0,79.8432,79.8999,79.6973,79.6973,51260.0
2015-12-31 13:10:00,98.32,98.45,98.32,98.41,29696.0,79.6973,79.8027,79.6973,79.7702,29696.0
2015-12-31 13:20:00,98.41,98.49,98.4,98.45,21542.0,79.7702,79.8351,79.7621,79.8027,21542.0
2015-12-31 13:30:00,98.44,98.48,98.41,98.45,46681.0,79.7946,79.827,79.7702,79.8027,46681.0
2015-12-31 13:40:00,98.45,98.61,98.45,98.56,48108.0,79.8027,79.9324,79.8027,79.8918,48108.0
2015-12-31 13:50:00,98.56,98.6,98.53,98.57,48598.0,79.8918,79.9242,79.8675,79.8999,48598.0
2015-12-31 14:00:00,98.59,98.62,98.47,98.49,38829.0,79.9161,79.9405,79.8189,79.8351,38829.0
2015-12-31 14:10:00,98.49,98.52,98.46,98.47,51753.0,79.8351,79.8594,79.8108,79.8189,51753.0
2015-12-31 14:20:00,98.48,98.48,98.24,98.29,56415.0,79.827,79.827,79.6324,79.673,56415.0
2015-12-31 14:30:00,98.29,98.29,98.14,98.19,32785.0,79.673,79.673,79.5514,79.5919,32785.0
2015-12-31 14:40:00,98.19,98.3,98.19,98.29,39402.0,79.5919,79.6811,79.5919,79.673,39402.0
2015-12-31 14:50:00,98.31,98.34,98.25,98.25,38097.0,79.6892,79.7135,79.6405,79.6405,38097.0
2015-12-31 15:00:00,98.25,98.25,98.16,98.16,32803.0,79.6405,79.6405,79.5676,79.5676,32803.0
2015-12-31 15:10:00,98.16,98.28,98.1,98.27,117517.0,79.5676,79.6649,79.519,79.6568,117517.0
2015-12-31 15:20:00,98.26,98.27,98.16,98.16,40903.0,79.6486,79.6568,79.5676,79.5676,40903.0
2015-12-31 15:30:00,98.17,98.34,98.17,98.28,66937.0,79.5757,79.7135,79.5757,79.6649,66937.0
2015-12-31 15:40:00,98.28,98.3,98.15,98.19,179288.0,79.6649,79.6811,79.5595,79.5919,179288.0
2015-12-31 15:50:00,98.18,98.18,97.83,97.83,141746.0,79.5838,79.5838,79.3001,79.3001,141746.0
2016-01-04 09:30:00,96.29,96.4,96.19,96.3,68053.0,78.0518,78.1409,77.9707,78.0599,68053.0
2016-01-04 09:40:00,96.26,96.28,95.98,96.2,165258.0,78.0275,78.0437,77.8005,77.9788,165258.0
2016-01-04 09:50:00,96.21,96.47,96.21,96.32,44873.0,77.9869,78.1977,77.9869,78.0761,44873.0
2016-01-04 10:00:00,96.28,96.3,95.96,96.19,199339.0,78.0437,78.0599,77.7843,77.9707,199339.0
2016-01-04 10:10:00,96.18,96.39,96.12,96.36,123696.0,77.9626,78.1328,77.914,78.1085,123696.0
2016-01-04 10:20:00,96.36,96.46,96.19,96.19,95453.0,78.1085,78.1896,77.9707,77.9707,95453.0
2016-01-04 10:30:00,96.18,96.18,95.98,96.0,108068.0,77.9626,77.9626,77.8005,77.8167,108068.0
2016-01-04 10:40:00,96.0,96.07,95.84,96.05,129974.0,77.8167,77.8735,77.687,77.8572,129974.0
2016-01-04 10:50:00,96.05,96.07,95.72,95.74,164899.0,77.8572,77.8735,77.5897,77.606,164899.0
2016-01-04 11:00:00,95.74,95.74,95.53,95.56,406062.0,77.606,77.606,77.4357,77.4601,406062.0
2016-01-04 11:10:00,95.56,95.66,95.48,95.56,271084.0,77.4601,77.5411,77.3952,77.4601,271084.0
2016-01-04 11:20:00,95.57,95.71,95.51,95.7,140105.0,77.4682,77.5816,77.4195,77.5735,140105.0
2016-01-04 11:30:00,95.7,95.84,95.67,95.81,147264.0,77.5735,77.687,77.5492,77.6627,147264.0
2016-01-04 11:40:00,95.82,95.92,95.76,95.9,154345.0,77.6708,77.7519,77.6222,77.7357,154345.0
2016-01-04 11:50:00,95.9,95.94,95.78,95.85,80318.0,77.7357,77.7681,77.6384,77.6951,80318.0
2016-01-04 12:00:00,95.84,95.93,95.75,95.84,49959.0,77.687,77.76,77.6141,77.687,49959.0
2016-01-04 12:10:00,95.83,95.89,95.78,95.82,50220.0,77.6789,77.7275,77.6384,77.6708,50220.0
2016-01-04 12:20:00,95.83,95.93,95.75,95.87,157384.0,77.6789,77.76,77.6141,77.7113,157384.0
2016-01-04 12:30:00,95.86,95.93,95.75,95.91,125701.0,77.7032,77.76,77.6141,77.7438,125701.0
2016-01-04 12:40:00,95.91,96.09,95.86,95.99,103538.0,77.7438,77.8897,77.7032,77.8086,103538.0
2016-01-04 12:50:00,96.0,96.15,96.0,96.05,150572.0,77.8167,77.9383,77.8167,77.8572,150572.0
2016-01-04 13:00:00,96.06,96.2,95.99,96.2,145832.0,77.8653,77.9788,77.8086,77.9788,145832.0
2016-01-04 13:10:00,96.19,96.3,96.17,96.17,84518.0,77.9707,78.0599,77.9545,77.9545,84518.0
2016-01-04 13:20:00,96.2,96.23,96.06,96.15,1015614.0,77.9788,78.0031,77.8653,77.9383,1015614.0
2016-01-04 13:30:00,96.13,96.21,96.08,96.2,131827.0,77.9221,77.9869,77.8816,77.9788,131827.0
2016-01-04 13:40:00,96.19,96.21,96.09,96.16,134519.0,77.9707,77.9869,77.8897,77.9464,134519.0
2016-01-04 13:50:00,96.15,96.24,96.11,96.13,90758.0,77.9383,78.0113,77.9059,77.9221,90758.0
2016-01-04 14:00:00,96.11,96.11,95.95,96.08,87288.0,77.9059,77.9059,77.7762,77.8816,87288.0
2016-01-04 14:10:00,96.08,96.11,95.95,96.09,90417.0,77.8816,77.9059,77.7762,77.8897,90417.0
2016-01-04 14:20:00,96.1,96.19,96.1,96.1,59640.0,77.8978,77.9707,77.8978,77.8978,59640.0
2016-01-04 14:30:00,96.11,96.13,95.86,95.96,55530.0,77.9059,77.9221,77.7032,77.7843,55530.0
2016-01-04 14:40:00,95.96,96.03,95.92,96.0,96245.0,77.7843,77.841,77.7519,77.8167,96245.0
2016-01-04 14:50:00,96.01,96.05,95.9,96.02,149937.0,77.8248,77.8572,77.7357,77.8329,149937.0
2016-01-04 15:00:00,96.03,96.03,95.82,95.93,191940.0,77.841,77.841,77.6708,77.76,191940.0
2016-01-04 15:10:00,95.9,95.97,95.81,95.89,147710.0,77.7357,77.7924,77.6627,77.7275,147710.0
2016-01-04 15:20:00,95.88,95.91,95.78,95.89,195338.0,77.7194,77.7438,77.6384,77.7275,195338.0
2016-01-04 15:30:00,95.88,96.04,95.88,96.04,138771.0,77.7194,77.8491,77.7194,77.8491,138771.0
2016-01-04 15:40:00,96.05,96.51,96.04,96.48,146949.0,77.8572,78.2301,77.8491,78.2058,146949.0
2016-01-04 15:50:00,96.49,96.66,96.37,96.66,367415.0,78.2139,78.3517,78.1166,78.3517,367415.0
2016-01-05 09:30:00,96.83,97.0,96.67,96.72,58209.0,78.4895,78.6273,78.3598,78.4003,58209.0
2016-01-05 09:40:00,96.76,96.97,96.7,96.75,114533.0,78.4328,78.603,78.3841,78.4247,114533.0
2016-01-05 09:50:00,96.75,96.78,96.48,96.51,72340.0,78.4247,78.449,78.2058,78.2301,72340.0
2016-01-05 10:00:00,96.5,96.57,96.41,96.42,81125.0,78.222,78.2787,78.1491,78.1572,81125.0
2016-01-05 10:10:00,96.42,96.54,96.41,96.46,130299.0,78.1572,78.2544,78.1491,78.1896,130299.0
2016-01-05 10:20:00,96.46,96.46,96.23,96.24,179719.0,78.1896,78.1896,78.0031,78.0113,179719.0
2016-01-05 10:30:00,96.23,96.47,96.18,96.47,163051.0,78.0031,78.1977,77.9626,78.1977,163051.0
2016-01-05 10:40:00,96.46,96.63,96.42,96.62,124937.0,78.1896,78.3274,78.1572,78.3193,124937.0
2016-01-05 10:50:00,96.64,96.72,96.61,96.65,164026.0,78.3355,78.4003,78.3112,78.3436,164026.0
2016-01-05 11:00:00,96.65,96.73,96.6,96.6,93010.0,78.3436,78.4084,78.3031,78.3031,93010.0
2016-01-05 11:10:00,96.59,96.59,96.38,96.38,40005.0,78.295,78.295,78.1247,78.1247,40005.0
2016-01-05 11:20:00,96.39,96.53,96.37,96.46,95241.0,78.1328,78.2463,78.1166,78.1896,95241.0
2016-01-05 11:30:00,96.45,96.66,96.44,96.55,37480.0,78.1815,78.3517,78.1734,78.2625,37480.0
2016-01-05 11:40:00,96.55,96.62,96.45,96.6,51697.0,78.2625,78.3193,78.1815,78.3031,51697.0
2016-01-05 11:50:00,96.63,96.64,96.49,96.53,118345.0,78.3274,78.3355,78.2139,78.2463,118345.0
2016-01-05 12:00:00,96.53,96.53,96.33,96.35,69625.0,78.2463,78.2463,78.0842,78.1004,69625.0
2016-01-05 12:10:00,96.36,96.38,96.19,96.28,177796.0,78.1085,78.1247,77.9707,78.0437,177796.0
2016-01-05 12:20:00,96.27,96.34,96.23,96.33,133710.0,78.0356,78.0923,78.0031,78.0842,133710.0
2016-01-05 12:30:00,96.31,96.4,96.3,96.4,58500.0,78.068,78.1409,78.0599,78.1409,58500.0
2016-01-05 12:40:00,96.4,96.4,96.26,96.33,28656.0,78.1409,78.1409,78.0275,78.0842,28656.0
2016-01-05 12:50:00,96.32,96.45,96.28,96.43,47543.0,78.0761,78.1815,78.0437,78.1653,47543.0
2016-01-05 13:00:00,96.47,96.59,96.42,96.49,82875.0,78.1977,78.295,78.1572,78.2139,82875.0
2016-01-05 13:10:00,96.49,96.58,96.39,96.39,49546.0,78.2139,78.2869,78.1328,78.1328,49546.0
2016-01-05 13:20:00,96.38,96.44,96.34,96.44,33928.0,78.1247,78.1734,78.0923,78.1734,33928.0
2016-01-05 13:30:00,96.43,96.49,96.41,96.47,75642.0,78.1653,78.2139,78.1491,78.1977,75642.0
2016-01-05 13:40:00,96.5,96.75,96.5,96.72,95049.0,78.222,78.4247,78.222,78.4003,95049.0
2016-01-05 13:50:00,96.73,96.82,96.72,96.73,68319.0,78.4084,78.4814,78.4003,78.4084,68319.0
2016-01-05 14:00:00,96.75,96.75,96.65,96.73,85368.0,78.4247,78.4247,78.3436,78.4084,85368.0
2016-01-05 14:10:00,96.72,96.87,96.71,96.87,122030.0,78.4003,78.5219,78.3922,78.5219,122030.0
2016-01-05 14:20:00,96.87,97.03,96.87,96.93,130517.0,78.5219,78.6516,78.5219,78.5706,130517.0
2016-01-05 14:30:00,96.93,96.96,96.83,96.87,70125.0,78.5706,78.5949,78.4895,78.5219,70125.0
2016-01-05 14:40:00,96.89,96.9,96.78,96.85,79816.0,78.5381,78.5462,78.449,78.5057,79816.0
2016-01-05 14:50:00,96.87,96.92,96.78,96.84,90770.0,78.5219,78.5625,78.449,78.4976,90770.0
2016-01-05 15:00:00,96.82,96.83,96.68,96.74,64025.0,78.4814,78.4895,78.3679,78.4166,64025.0
2016-01-05 15:10:00,96.73,96.86,96.72,96.73,66635.0,78.4084,78.5138,78.4003,78.4084,66635.0
2016-01-05 15:20:00,96.72,96.85,96.61,96.81,88234.0,78.4003,78.5057,78.3112,78.4733,88234.0
2016-01-05 15:30:00,96.81,96.93,96.76,96.84,88363.0,78.4733,78.5706,78.4328,78.4976,88363.0
2016-01-05 15:40:00,96.86,97.01,96.79,96.9,168171.0,78.5138,78.6354,78.4571,78.5462,168171.0
2016-01-05 15:50:00,96.92,96.94,96.82,96.92,200183.0,78.5625,78.5787,78.4814,78.5625,200183.0
2016-01-06 09:30:00,95.46,95.6,95.3,95.54,74789.0,77.379,77.4925,77.2493,77.4438,74789.0
2016-01-06 09:40:00,95.52,95.6,95.38,95.6,36704.0,77.4276,77.4925,77.3141,77.4925,36704.0
2016-01-06 09:50:00,95.59,95.77,95.59,95.63,27728.0,77.4844,77.6303,77.4844,77.5168,27728.0
2016-01-06 10:00:00,95.72,95.74,95.5,95.64,149043.0,77.5897,77.606,77.4114,77.5249,149043.0
2016-01-06 10:10:00,95.65,95.68,95.54,95.63,66440.0,77.533,77.5573,77.4438,77.5168,66440.0
2016-01-06 10:20:00,95.63,95.89,95.63,95.88,74567.0,77.5168,77.7275,77.5168,77.7194,74567.0
2016-01-06 10:30:00,95.84,95.84,95.56,95.57,47090.0,77.687,77.687,77.4601,77.4682,47090.0
2016-01-06 10:40:00,95.59,95.59,95.42,95.54,54058.0,77.4844,77.4844,77.3466,77.4438,54058.0
2016-01-06 10:50:00,95.52,95.62,95.44,95.59,70751.0,77.4276,77.5087,77.3628,77.4844,70751.0
2016-01-06 11:00:00,95.59,95.84,95.58,95.69,36406.0,77.4844,77.687,77.4763,77.5654,36406.0
2016-01-06 11:10:00,95.67,95.8,95.62,95.78,31698.0,77.5492,77.6546,77.5087,77.6384,31698.0
2016-01-06 11:20:00,95.82,96.0,95.82,95.92,46301.0,77.6708,77.8167,77.6708,77.7519,46301.0
2016-01-06 11:30:00,95.91,95.92,95.79,95.88,51616.0,77.7438,77.7519,77.6465,77.7194,51616.0
2016-01-06 11:40:00,95.88,95.95,95.74,95.77,39801.0,77.7194,77.7762,77.606,77.6303,39801.0
2016-01-06 11:50:00,95.79,95.79,95.6,95.61,51166.0,77.6465,77.6465,77.4925,77.5006,51166.0
2016-01-06 12:00:00,95.62,95.62,95.54,95.58,37723.0,77.5087,77.5087,77.4438,77.4763,37723.0
2016-01-06 12:10:00,95.57,95.63,95.56,95.6,22539.0,77.4682,77.5168,77.4601,77.4925,22539.0
2016-01-06 12:20:00,95.58,95.64,95.54,95.61,32817.0,77.4763,77.5249,77.4438,77.5006,32817.0
2016-01-06 12:30:00,95.59,95.84,95.56,95.76,45029.0,77.4844,77.687,77.4601,77.6222,45029.0
2016-01-06 12:40:00,95.75,95.76,95.66,95.66,38930.0,77.6141,77.6222,77.5411,77.5411,38930.0
2016-01-06 12:50:00,95.69,95.71,95.62,95.62,67510.0,77.5654,77.5816,77.5087,77.5087,67510.0
2016-01-06 13:00:00,95.62,95.64,95.56,95.56,33225.0,77.5087,77.5249,77.4601,77.4601,33225.0
2016-01-06 13:10:00,95.57,95.58,95.42,95.42,29800.0,77.4682,77.4763,77.3466,77.3466,29800.0
2016-01-06 13:20:00,95.41,95.49,95.4,95.46,94481.0,77.3385,77.4033,77.3304,77.379,94481.0
2016-01-06 13:30:00,95.47,95.54,95.43,95.52,86611.0,77.3871,77.4438,77.3547,77.4276,86611.0
2016-01-06 13:40:00,95.52,95.54,95.39,95.4,39765.0,77.4276,77.4438,77.3223,77.3304,39765.0
2016-01-06 13:50:00,95.37,95.49,95.37,95.4,45096.0,77.306,77.4033,77.306,77.3304,45096.0
2016-01-06 14:00:00,95.39,95.59,95.34,95.59,86878.0,77.3223,77.4844,77.2817,77.4844,86878.0
2016-01-06 14:10:00,95.51,95.61,95.43,95.58,102595.0,77.4195,77.5006,77.3547,77.4763,102595.0
2016-01-06 14:20:00,95.59,95.6,95.44,95.47,64927.0,77.4844,77.4925,77.3628,77.3871,64927.0
2016-01-06 14:30:00,95.47,95.5,95.36,95.39,117734.0,77.3871,77.4114,77.2979,77.3223,117734.0
2016-01-06 14:40:00,95.4,95.41,95.01,95.02,365105.0,77.3304,77.3385,77.0142,77.0223,365105.0
2016-01-06 14:50:00,95.0,95.03,94.88,94.92,75092.0,77.0061,77.0304,76.9089,76.9413,75092.0
2016-01-06 15:00:00,94.91,95.05,94.85,95.03,112272.0,76.9332,77.0467,76.8845,77.0304,112272.0
2016-01-06 15:10:00,95.03,95.15,94.99,95.15,90769.0,77.0304,77.1277,76.998,77.1277,90769.0
2016-01-06 15:20:00,95.15,95.27,95.09,95.23,74820.0,77.1277,77.225,77.0791,77.1926,74820.0
2016-01-06 15:30:00,95.23,95.42,95.22,95.39,70384.0,77.1926,77.3466,77.1845,77.3223,70384.0
2016-01-06 15:40:00,95.39,95.4,95.24,95.32,75367.0,77.3223,77.3304,77.2007,77.2655,75367.0
2016-01-06 15:50:00,95.32,95.4,95.16,95.39,98227.0,77.2655,77.3304,77.1358,77.3223,98227.0
2016-01-07 09:30:00,93.74,94.0,93.55,93.97,92723.0,75.9848,76.1955,75.8308,76.1712,92723.0
2016-01-07 09:40:00,94.0,94.24,93.94,94.24,58308.0,76.1955,76.3901,76.1469,76.3901,58308.0
2016-01-07 09:50:00,94.22,94.39,94.11,94.16,91268.0,76.3739,76.5117,76.2847,76.3252,91268.0
2016-01-07 10:00:00,94.13,94.15,93.93,93.99,72326.0,76.3009,76.3171,76.1388,76.1874,72326.0
2016-01-07 10:10:00,93.98,94.21,93.9,94.18,95160.0,76.1793,76.3658,76.1145,76.3414,95160.0
2016-01-07 10:20:00,94.19,94.22,93.97,94.12,108721.0,76.3495,76.3739,76.1712,76.2928,108721.0
2016-01-07 10:30:00,94.13,94.52,94.13,94.48,82419.0,76.3009,76.617,76.3009,76.5846,82419.0
2016-01-07 10:40:00,94.47,94.49,94.32,94.47,43552.0,76.5765,76.5927,76.4549,76.5765,43552.0
2016-01-07 10:50:00,94.47,94.71,94.42,94.61,68184.0,76.5765,76.7711,76.536,76.69,68184.0
2016-01-07 11:00:00,94.6,94.67,94.45,94.46,57710.0,76.6819,76.7386,76.5603,76.5684,57710.0
2016-01-07 11:10:00,94.45,94.47,94.3,94.35,61962.0,76.5603,76.5765,76.4387,76.4792,61962.0
2016-01-07 11:20:00,94.4,94.44,94.23,94.37,30710.0,76.5198,76.5522,76.382,76.4955,30710.0
2016-01-07 11:30:00,94.38,94.45,94.28,94.42,60829.0,76.5036,76.5603,76.4225,76.536,60829.0
2016-01-07 11:40:00,94.42,94.47,94.13,94.2,50731.0,76.536,76.5765,76.3009,76.3576,50731.0
2016-01-07 11:50:00,94.21,94.24,94.13,94.13,43343.0,76.3658,76.3901,76.3009,76.3009,43343.0
2016-01-07 12:00:00,94.13,94.21,94.07,94.1,48121.0,76.3009,76.3658,76.2523,76.2766,48121.0
2016-01-07 12:10:00,94.11,94.22,94.05,94.14,292499.0,76.2847,76.3739,76.2361,76.309,292499.0
2016-01-07 12:20:00,94.14,94.18,94.03,94.05,27503.0,76.309,76.3414,76.2198,76.2361,27503.0
2016-01-07 12:30:00,94.05,94.13,93.88,93.88,36209.0,76.2361,76.3009,76.0983,76.0983,36209.0
2016-01-07 12:40:00,93.9,94.06,93.9,94.02,85715.0,76.1145,76.2442,76.1145,76.2117,85715.0
2016-01-07 12:50:00,94.02,94.03,93.86,93.89,120294.0,76.2117,76.2198,76.082,76.1064,120294.0
2016-01-07 13:00:00,93.9,93.9,93.65,93.68,41165.0,76.1145,76.1145,75.9118,75.9361,41165.0
2016-01-07 13:10:00,93.67,93.68,93.5,93.51,119443.0,75.928,75.9361,75.7902,75.7983,119443.0
2016-01-07 13:20:00,93.51,93.57,93.36,93.48,113516.0,75.7983,75.847,75.6768,75.774,113516.0
2016-01-07 13:30:00,93.46,93.47,93.15,93.22,139049.0,75.7578,75.7659,75.5065,75.5633,139049.0
2016-01-07 13:40:00,93.22,93.41,93.13,93.41,81085.0,75.5633,75.7173,75.4903,75.7173,81085.0
2016-01-07 13:50:00,93.39,93.52,93.35,93.36,51150.0,75.7011,75.8064,75.6686,75.6768,51150.0
2016-01-07 14:00:00,93.35,93.44,93.23,93.28,61521.0,75.6686,75.7416,75.5714,75.6119,61521.0
2016-01-07 14:10:00,93.24,93.44,93.21,93.43,47667.0,75.5795,75.7416,75.5552,75.7335,47667.0
2016-01-07 14:20:00,93.41,93.44,93.19,93.2,63502.0,75.7173,75.7416,75.539,75.5471,63502.0
2016-01-07 14:30:00,93.18,93.39,93.1,93.38,177690.0,75.5308,75.7011,75.466,75.693,177690.0
2016-01-07 14:40:00,93.37,93.6,93.33,93.6,114665.0,75.6849,75.8713,75.6524,75.8713,114665.0
2016-01-07 14:50:00,93.6,93.63,93.24,93.26,191328.0,75.8713,75.8956,75.5795,75.5957,191328.0
2016-01-07 15:00:00,93.23,93.3,93.1,93.3,96770.0,75.5714,75.6281,75.466,75.6281,96770.0
2016-01-07 15:10:00,93.3,93.38,93.13,93.19,115023.0,75.6281,75.693,75.4903,75.539,115023.0
2016-01-07 15:20:00,93.18,93.18,92.93,92.93,75464.0,75.5308,75.5308,75.3282,75.3282,75464.0
2016-01-07 15:30:00,92.9,93.41,92.89,93.35,190464.0,75.3039,75.7173,75.2958,75.6686,190464.0
2016-01-07 15:40:00,93.35,93.54,93.21,93.47,155253.0,75.6686,75.8227,75.5552,75.7659,155253.0
2016-01-07 15:50:00,93.44,93.49,93.19,93.2,253072.0,75.7416,75.7821,75.539,75.5471,253072.0
2016-01-08 09:30:00,93.78,93.93,93.59,93.65,71843.0,76.0172,76.1388,75.8632,75.9118,71843.0
2016-01-08 09:40:00,93.59,93.65,93.35,93.53,32186.0,75.8632,75.9118,75.6686,75.8146,32186.0
2016-01-08 09:50:00,93.54,93.62,93.4,93.58,83938.0,75.8227,75.8875,75.7092,75.8551,83938.0
2016-01-08 10:00:00,93.58,93.58,93.13,93.14,134100.0,75.8551,75.8551,75.4903,75.4984,134100.0
2016-01-08 10:10:00,93.1,93.23,93.0,93.11,80549.0,75.466,75.5714,75.3849,75.4741,80549.0
2016-01-08 10:20:00,93.12,93.37,93.05,93.27,84238.0,75.4822,75.6849,75.4255,75.6038,84238.0
2016-01-08 10:30:00,93.26,93.38,93.1,93.14,68545.0,75.5957,75.693,75.466,75.4984,68545.0
2016-01-08 10:40:00,93.13,93.38,93.07,93.32,85983.0,75.4903,75.693,75.4417,75.6443,85983.0
2016-01-08 10:50:00,93.31,93.31,93.0,93.07,203604.0,75.6362,75.6362,75.3849,75.4417,203604.0
2016-01-08 11:00:00,93.06,93.21,93.0,93.09,96370.0,75.4336,75.5552,75.3849,75.4579,96370.0
2016-01-08 11:10:00,93.1,93.1,92.91,92.92,132347.0,75.466,75.466,75.312,75.3201,132347.0
2016-01-08 11:20:00,92.91,92.93,92.72,92.78,61378.0,75.312,75.3282,75.158,75.2066,61378.0
2016-01-08 11:30:00,92.78,92.79,92.52,92.7,103164.0,75.2066,75.2147,74.9959,75.1418,103164.0
2016-01-08 11:40:00,92.7,92.88,92.57,92.87,120114.0,75.1418,75.2877,75.0364,75.2796,120114.0
2016-01-08 11:50:00,92.86,93.07,92.81,93.03,226766.0,75.2715,75.4417,75.2309,75.4093,226766.0
2016-01-08 12:00:00,93.05,93.13,92.93,93.11,64650.0,75.4255,75.4903,75.3282,75.4741,64650.0
2016-01-08 12:10:00,93.1,93.26,93.02,93.23,41729.0,75.466,75.5957,75.4012,75.5714,41729.0
2016-01-08 12:20:00,93.22,93.34,93.19,93.32,60880.0,75.5633,75.6605,75.539,75.6443,60880.0
2016-01-08 12:30:00,93.29,93.29,93.09,93.09,79043.0,75.62,75.62,75.4579,75.4579,79043.0
2016-01-08 12:40:00,93.12,93.24,93.08,93.2,27437.0,75.4822,75.5795,75.4498,75.5471,27437.0
2016-01-08 12:50:00,93.17,93.17,93.05,93.14,30468.0,75.5227,75.5227,75.4255,75.4984,30468.0
2016-01-08 13:00:00,93.12,93.23,92.94,92.99,64495.0,75.4822,75.5714,75.3363,75.3768,64495.0
2016-01-08 13:10:00,92.96,93.02,92.89,93.01,43786.0,75.3525,75.4012,75.2958,75.393,43786.0
2016-01-08 13:20:00,92.98,93.03,92.79,92.86,84032.0,75.3687,75.4093,75.2147,75.2715,84032.0
2016-01-08 13:30:00,92.9,93.14,92.9,93.1,31237.0,75.3039,75.4984,75.3039,75.466,31237.0
2016-01-08 13:40:00,93.12,93.14,92.93,92.95,54642.0,75.4822,75.4984,75.3282,75.3444,54642.0
2016-01-08 13:50:00,92.95,93.02,92.89,92.93,92692.0,75.3444,75.4012,75.2958,75.3282,92692.0
2016-01-08 14:00:00,92.94,93.14,92.92,93.11,29226.0,75.3363,75.4984,75.3201,75.4741,29226.0
2016-01-08 14:10:00,93.1,93.1,92.87,93.01,29957.0,75.466,75.466,75.2796,75.393,29957.0
2016-01-08 14:20:00,92.99,92.99,92.73,92.75,103561.0,75.3768,75.3768,75.1661,75.1823,103561.0
2016-01-08 14:30:00,92.74,92.85,92.66,92.71,73597.0,75.1742,75.2634,75.1093,75.1499,73597.0
2016-01-08 14:40:00,92.7,92.96,92.66,92.92,69558.0,75.1418,75.3525,75.1093,75.3201,69558.0
2016-01-08 14:50:00,92.9,92.92,92.7,92.74,167665.0,75.3039,75.3201,75.1418,75.1742,167665.0
2016-01-08 15:00:00,92.73,92.85,92.69,92.77,108746.0,75.1661,75.2634,75.1337,75.1985,108746.0
2016-01-08 15:10:00,92.76,92.82,92.63,92.67,87906.0,75.1904,75.239,75.085,75.1174,87906.0
2016-01-08 15:20:00,92.64,92.72,92.49,92.53,103182.0,75.0931,75.158,74.9715,75.004,103182.0
2016-01-08 15:30:00,92.52,92.52,92.3,92.31,79747.0,74.9959,74.9959,74.8175,74.8256,79747.0
2016-01-08 15:40:00,92.3,92.36,92.08,92.09,148640.0,74.8175,74.8662,74.6392,74.6473,148640.0
2016-01-08 15:50:00,92.08,92.16,91.84,92.01,283768.0,74.6392,74.704,74.4447,74.5825,283768.0
2016-01-11 09:30:00,92.48,92.67,92.21,92.37,58099.0,74.9634,75.1174,74.7446,74.8743,58099.0
2016-01-11 09:40:00,92.33,92.43,92.18,92.18,39457.0,74.8418,74.9229,74.7203,74.7203,39457.0
2016-01-11 09:50:00,92.19,92.19,92.04,92.14,65712.0,74.7284,74.7284,74.6068,74.6878,65712.0
2016-01-11 10:00:00,92.12,92.26,92.01,92.13,63743.0,74.6716,74.7851,74.5825,74.6797,63743.0
2016-01-11 10:10:00,92.15,92.28,91.95,92.06,79496.0,74.6959,74.8013,74.5338,74.623,79496.0
2016-01-11 10:20:00,92.04,92.23,92.04,92.18,88077.0,74.6068,74.7608,74.6068,74.7203,88077.0
2016-01-11 10:30:00,92.18,92.43,92.18,92.27,76008.0,74.7203,74.9229,74.7203,74.7932,76008.0
2016-01-11 10:40:00,92.26,92.37,92.05,92.13,128956.0,74.7851,74.8743,74.6149,74.6797,128956.0
2016-01-11 10:50:00,92.13,92.15,91.77,91.84,94114.0,74.6797,74.6959,74.3879,74.4447,94114.0
2016-01-11 11:00:00,91.8,91.82,91.62,91.72,191773.0,74.4122,74.4284,74.2663,74.3474,191773.0
2016-01-11 11:10:00,91.73,92.01,91.73,91.94,100802.0,74.3555,74.5825,74.3555,74.5257,100802.0
2016-01-11 11:20:00,91.92,91.97,91.83,91.9,63869.0,74.5095,74.55,74.4365,74.4933,63869.0
2016-01-11 11:30:00,91.89,91.97,91.72,91.9,95999.0,74.4852,74.55,74.3474,74.4933,95999.0
2016-01-11 11:40:00,91.91,92.08,91.88,92.01,114847.0,74.5014,74.6392,74.4771,74.5825,114847.0
2016-01-11 11:50:00,92.0,92.16,91.97,92.05,160072.0,74.5744,74.704,74.55,74.6149,160072.0
2016-01-11 12:00:00,92.05,92.07,91.95,91.97,264881.0,74.6149,74.6311,74.5338,74.55,264881.0
2016-01-11 12:10:00,91.97,92.02,91.76,91.81,64132.0,74.55,74.5906,74.3798,74.4203,64132.0
2016-01-11 12:20:00,91.83,91.84,91.62,91.67,982815.0,74.4365,74.4447,74.2663,74.3069,982815.0
2016-01-11 12:30:00,91.64,91.81,91.63,91.66,131803.0,74.2825,74.4203,74.2744,74.2987,131803.0
2016-01-11 12:40:00,91.64,91.73,91.58,91.67,67243.0,74.2825,74.3555,74.2339,74.3069,67243.0
2016-01-11 12:50:00,91.69,91.73,91.57,91.67,95519.0,74.3231,74.3555,74.2258,74.3069,95519.0
2016-01-11 13:00:00,91.68,91.77,91.62,91.62,40063.0,74.315,74.3879,74.2663,74.2663,40063.0
2016-01-11 13:10:00,91.63,91.65,91.41,91.55,169048.0,74.2744,74.2906,74.0961,74.2096,169048.0
2016-01-11 13:20:00,91.56,91.56,91.31,91.32,116986.0,74.2177,74.2177,74.015,74.0231,116986.0
2016-01-11 13:30:00,91.33,91.44,91.21,91.3,55437.0,74.0313,74.1204,73.934,74.0069,55437.0
2016-01-11 13:40:00,91.3,91.31,91.07,91.08,107995.0,74.0069,74.015,73.8205,73.8286,107995.0
2016-01-11 13:50:00,91.09,91.21,91.03,91.15,130047.0,73.8367,73.934,73.7881,73.8853,130047.0
2016-01-11 14:00:00,91.16,91.37,91.08,91.35,156958.0,73.8935,74.0637,73.8286,74.0475,156958.0
2016-01-11 14:10:00,91.37,91.6,91.35,91.53,256507.0,74.0637,74.2501,74.0475,74.1934,256507.0
2016-01-11 14:20:00,91.54,91.68,91.42,91.61,144452.0,74.2015,74.315,74.1042,74.2582,144452.0
2016-01-11 14:30:00,91.62,91.66,91.48,91.64,121772.0,74.2663,74.2987,74.1528,74.2825,121772.0
2016-01-11 14:40:00,91.63,91.73,91.58,91.61,180583.0,74.2744,74.3555,74.2339,74.2582,180583.0
2016-01-11 14:50:00,91.6,91.6,91.46,91.52,75265.0,74.2501,74.2501,74.1366,74.1853,75265.0
2016-01-11 15:00:00,91.53,91.6,91.33,91.43,83666.0,74.1934,74.2501,74.0313,74.1123,83666.0
2016-01-11 15:10:00,91.41,91.41,91.2,91.3,67541.0,74.0961,74.0961,73.9259,74.0069,67541.0
2016-01-11 15:20:00,91.3,91.9,91.27,91.86,177057.0,74.0069,74.4933,73.9826,74.4609,177057.0
2016-01-11 15:30:00,91.88,92.27,91.86,92.16,214778.0,74.4771,74.7932,74.4609,74.704,214778.0
2016-01-11 15:40:00,92.16,92.3,91.99,92.02,118244.0,74.704,74.8175,74.5662,74.5906,118244.0
2016-01-11 15:50:00,92.07,92.2,91.94,91.97,132110.0,74.6311,74.7365,74.5257,74.55,132110.0
2016-01-12 09:30:00,92.77,92.85,92.52,92.83,62388.0,75.1985,75.2634,74.9959,75.2471,62388.0
2016-01-12 09:40:00,92.83,93.03,92.83,92.93,100992.0,75.2471,75.4093,75.2471,75.3282,100992.0
2016-01-12 09:50:00,92.94,92.99,92.73,92.76,55108.0,75.3363,75.3768,75.1661,75.1904,55108.0
2016-01-12 10:00:00,92.76,92.78,92.39,92.46,185963.0,75.1904,75.2066,74.8905,74.9472,185963.0
2016-01-12 10:10:00,92.48,92.58,92.26,92.39,75052.0,74.9634,75.0445,74.7851,74.8905,75052.0
2016-01-12 10:20:00,92.39,92.39,92.1,92.18,114085.0,74.8905,74.8905,74.6554,74.7203,114085.0
2016-01-12 10:30:00,92.18,92.44,92.17,92.21,91225.0,74.7203,74.931,74.7122,74.7446,91225.0
2016-01-12 10:40:00,92.21,92.25,91.93,91.94,98267.0,74.7446,74.777,74.5176,74.5257,98267.0
2016-01-12 10:50:00,91.95,92.2,91.93,92.16,65130.0,74.5338,74.7365,74.5176,74.704,65130.0
2016-01-12 11:00:00,92.15,92.27,92.03,92.09,103582.0,74.6959,74.7932,74.5987,74.6473,103582.0
2016-01-12 11:10:00,92.08,92.08,91.87,91.98,406735.0,74.6392,74.6392,74.469,74.5581,406735.0
2016-01-12 11:20:00,92.0,92.0,91.75,91.81,78019.0,74.5744,74.5744,74.3717,74.4203,78019.0
2016-01-12 11:30:00,91.79,91.8,91.49,91.54,83283.0,74.4041,74.4122,74.1609,74.2015,83283.0
2016-01-12 11:40:00,91.56,91.88,91.54,91.87,101970.0,74.2177,74.4771,74.2015,74.469,101970.0
2016-01-12 11:50:00,91.86,91.92,91.8,91.83,99453.0,74.4609,74.5095,74.4122,74.4365,99453.0
2016-01-12 12:00:00,91.84,92.08,91.81,92.0,62076.0,74.4447,74.6392,74.4203,74.5744,62076.0
2016-01-12 12:10:00,91.99,91.99,91.69,91.69,50365.0,74.5662,74.5662,74.3231,74.3231,50365.0
2016-01-12 12:20:00,91.69,91.76,91.57,91.68,36354.0,74.3231,74.3798,74.2258,74.315,36354.0
2016-01-12 12:30:00,91.67,91.73,91.43,91.5,70170.0,74.3069,74.3555,74.1123,74.1691,70170.0
2016-01-12 12:40:00,91.48,91.6,91.34,91.57,161590.0,74.1528,74.2501,74.0394,74.2258,161590.0
2016-01-12 12:50:00,91.55,91.61,91.45,91.47,44400.0,74.2096,74.2582,74.1285,74.1447,44400.0
2016-01-12 13:00:00,91.47,91.7,91.47,91.58,42741.0,74.1447,74.3312,74.1447,74.2339,42741.0
2016-01-12 13:10:00,91.57,91.76,91.54,91.66,238331.0,74.2258,74.3798,74.2015,74.2987,238331.0
2016-01-12 13:20:00,91.65,91.65,91.42,91.47,78176.0,74.2906,74.2906,74.1042,74.1447,78176.0
2016-01-12 13:30:00,91.46,91.66,91.42,91.58,222884.0,74.1366,74.2987,74.1042,74.2339,222884.0
2016-01-12 13:40:00,91.59,91.76,91.52,91.73,69558.0,74.242,74.3798,74.1853,74.3555,69558.0
2016-01-12 13:50:00,91.78,91.84,91.57,91.57,41383.0,74.396,74.4447,74.2258,74.2258,41383.0
2016-01-12 14:00:00,91.56,91.6,91.29,91.37,96629.0,74.2177,74.2501,73.9988,74.0637,96629.0
2016-01-12 14:10:00,91.37,91.51,91.29,91.31,266991.0,74.0637,74.1772,73.9988,74.015,266991.0
2016-01-12 14:20:00,91.3,91.65,91.25,91.55,82540.0,74.0069,74.2906,73.9664,74.2096,82540.0
2016-01-12 14:30:00,91.53,91.89,91.52,91.84,210883.0,74.1934,74.4852,74.1853,74.4447,210883.0
2016-01-12 14:40:00,91.85,91.85,91.68,91.72,73209.0,74.4528,74.4528,74.315,74.3474,73209.0
2016-01-12 14:50:00,91.73,92.06,91.69,92.02,169926.0,74.3555,74.623,74.3231,74.5906,169926.0
2016-01-12 15:00:00,92.03,92.04,91.78,91.78,78917.0,74.5987,74.6068,74.396,74.396,78917.0
2016-01-12 15:10:00,91.8,92.16,91.79,92.16,207281.0,74.4122,74.704,74.4041,74.704,207281.0
2016-01-12 15:20:00,92.18,92.44,92.16,92.31,219132.0,74.7203,74.931,74.704,74.8256,219132.0
2016-01-12 15:30:00,92.29,92.45,92.18,92.26,126251.0,74.8094,74.9391,74.7203,74.7851,126251.0
2016-01-12 15:40:00,92.25,92.58,92.22,92.5,202814.0,74.777,75.0445,74.7527,74.9796,202814.0
2016-01-12 15:50:00,92.49,92.57,92.38,92.46,358314.0,74.9715,75.0364,74.8824,74.9472,358314.0
2016-01-13 09:30:00,92.95,93.21,92.88,93.21,104622.0,75.3444,75.5552,75.2877,75.5552,104622.0
2016-01-13 09:40:00,93.22,93.22,92.87,92.94,57848.0,75.5633,75.5633,75.2796,75.3363,57848.0
2016-01-13 09:50:00,92.93,92.96,92.73,92.87,38084.0,75.3282,75.3525,75.1661,75.2796,38084.0
2016-01-13 10:00:00,92.88,93.03,92.72,92.94,125369.0,75.2877,75.4093,75.158,75.3363,125369.0
2016-01-13 10:10:00,92.94,92.94,92.51,92.55,100159.0,75.3363,75.3363,74.9878,75.0202,100159.0
2016-01-13 10:20:00,92.57,92.69,92.54,92.66,49505.0,75.0364,75.1337,75.0121,75.1093,49505.0
2016-01-13 10:30:00,92.64,92.64,92.15,92.16,132619.0,75.0931,75.0931,74.6959,74.704,132619.0
2016-01-13 10:40:00,92.17,92.46,92.13,92.46,105846.0,74.7122,74.9472,74.6797,74.9472,105846.0
2016-01-13 10:50:00,92.49,92.64,92.33,92.64,76654.0,74.9715,75.0931,74.8418,75.0931,76654.0
2016-01-13 11:00:00,92.64,92.64,92.27,92.27,98470.0,75.0931,75.0931,74.7932,74.7932,98470.0
2016-01-13 11:10:00,92.27,92.65,92.26,92.62,80679.0,74.7932,75.1012,74.7851,75.0769,80679.0
2016-01-13 11:20:00,92.6,92.66,92.34,92.44,44463.0,75.0607,75.1093,74.85,74.931,44463.0
2016-01-13 11:30:00,92.42,92.55,92.31,92.36,121745.0,74.9148,75.0202,74.8256,74.8662,121745.0
2016-01-13 11:40:00,92.33,92.37,92.08,92.08,30854.0,74.8418,74.8743,74.6392,74.6392,30854.0
2016-01-13 11:50:00,92.07,92.16,91.91,91.96,68497.0,74.6311,74.704,74.5014,74.5419,68497.0
2016-01-13 12:00:00,91.98,92.09,91.89,91.95,60011.0,74.5581,74.6473,74.4852,74.5338,60011.0
2016-01-13 12:10:00,91.95,92.07,91.88,91.98,79685.0,74.5338,74.6311,74.4771,74.5581,79685.0
2016-01-13 12:20:00,91.98,92.12,91.93,92.05,75901.0,74.5581,74.6716,74.5176,74.6149,75901.0
2016-01-13 12:30:00,92.05,92.05,91.78,91.78,39237.0,74.6149,74.6149,74.396,74.396,39237.0
2016-01-13 12:40:00,91.78,91.83,91.72,91.77,55656.0,74.396,74.4365,74.3474,74.3879,55656.0
2016-01-13 12:50:00,91.76,91.76,91.58,91.58,48888.0,74.3798,74.3798,74.2339,74.2339,48888.0
2016-01-13 13:00:00,91.63,91.7,91.54,91.69,113727.0,74.2744,74.3312,74.2015,74.3231,113727.0
2016-01-13 13:10:00,91.69,91.76,91.59,91.6,81674.0,74.3231,74.3798,74.242,74.2501,81674.0
2016-01-13 13:20:00,91.58,91.61,91.44,91.44,54607.0,74.2339,74.2582,74.1204,74.1204,54607.0
2016-01-13 13:30:00,91.44,91.53,91.31,91.32,60002.0,74.1204,74.1934,74.015,74.0231,60002.0
2016-01-13 13:40:00,91.31,91.37,91.12,91.14,56832.0,74.015,74.0637,73.861,73.8772,56832.0
2016-01-13 13:50:00,91.14,91.32,91.04,91.07,55955.0,73.8772,74.0231,73.7962,73.8205,55955.0
2016-01-13 14:00:00,91.09,91.25,91.02,91.11,98954.0,73.8367,73.9664,73.78,73.8529,98954.0
2016-01-13 14:10:00,91.13,91.23,90.92,91.04,123052.0,73.8691,73.9502,73.6989,73.7962,123052.0
2016-01-13 14:20:00,91.02,91.08,90.82,91.01,100208.0,73.78,73.8286,73.6179,73.7719,100208.0
2016-01-13 14:30:00,91.01,91.01,90.4,90.64,115311.0,73.7719,73.7719,73.2774,73.4719,115311.0
2016-01-13 14:40:00,90.64,90.64,90.21,90.44,60191.0,73.4719,73.4719,73.1234,73.3098,60191.0
2016-01-13 14:50:00,90.46,90.75,90.46,90.64,191133.0,73.326,73.5611,73.326,73.4719,191133.0
2016-01-13 15:00:00,90.66,90.81,90.57,90.72,154687.0,73.4882,73.6097,73.4152,73.5368,154687.0
2016-01-13 15:10:00,90.68,90.88,90.48,90.81,114094.0,73.5044,73.6665,73.3423,73.6097,114094.0
2016-01-13 15:20:00,90.8,91.02,90.7,90.83,128663.0,73.6016,73.78,73.5206,73.626,128663.0
2016-01-13 15:30:00,90.81,90.95,90.61,90.73,150793.0,73.6097,73.7232,73.4476,73.5449,150793.0
2016-01-13 15:40:00,90.74,90.88,90.42,90.44,265429.0,73.553,73.6665,73.2936,73.3098,265429.0
2016-01-13 15:50:00,90.45,90.64,90.38,90.52,131534.0,73.3179,73.4719,73.2612,73.3747,131534.0
2016-01-14 09:30:00,90.83,90.98,90.53,90.58,184957.0,73.626,73.7475,73.3828,73.4233,184957.0
2016-01-14 09:40:00,90.59,90.85,90.53,90.66,247854.0,73.4314,73.6422,73.3828,73.4882,247854.0
2016-01-14 09:50:00,90.68,90.68,90.21,90.3,198992.0,73.5044,73.5044,73.1234,73.1963,198992.0
2016-01-14 10:00:00,90.32,90.52,90.15,90.4,182106.0,73.2126,73.3747,73.0748,73.2774,182106.0
2016-01-14 10:10:00,90.37,90.9,90.28,90.9,127509.0,73.2531,73.6827,73.1801,73.6827,127509.0
2016-01-14 10:20:00,90.9,91.32,90.79,91.31,205926.0,73.6827,74.0231,73.5935,74.015,205926.0
2016-01-14 10:30:00,91.3,91.82,91.2,91.59,301714.0,74.0069,74.4284,73.9259,74.242,301714.0
2016-01-14 10:40:00,91.61,91.95,91.51,91.93,208900.0,74.2582,74.5338,74.1772,74.5176,208900.0
2016-01-14 10:50:00,91.93,91.98,91.58,91.58,148969.0,74.5176,74.5581,74.2339,74.2339,148969.0
2016-01-14 11:00:00,91.59,91.74,91.46,91.52,325924.0,74.242,74.3636,74.1366,74.1853,325924.0
2016-01-14 11:10:00,91.51,91.76,91.43,91.43,184945.0,74.1772,74.3798,74.1123,74.1123,184945.0
2016-01-14 11:20:00,91.46,91.5,91.22,91.34,126814.0,74.1366,74.1691,73.9421,74.0394,126814.0
2016-01-14 11:30:00,91.34,91.42,91.15,91.25,200730.0,74.0394,74.1042,73.8853,73.9664,200730.0
2016-01-14 11:40:00,91.23,91.51,91.22,91.45,61248.0,73.9502,74.1772,73.9421,74.1285,61248.0
2016-01-14 11:50:00,91.49,91.58,91.36,91.54,77298.0,74.1609,74.2339,74.0556,74.2015,77298.0
2016-01-14 12:00:00,91.55,91.69,91.44,91.45,72884.0,74.2096,74.3231,74.1204,74.1285,72884.0
2016-01-14 12:10:00,91.45,91.56,91.32,91.53,37239.0,74.1285,74.2177,74.0231,74.1934,37239.0
2016-01-14 12:20:00,91.57,91.67,91.42,91.6,52049.0,74.2258,74.3069,74.1042,74.2501,52049.0
2016-01-14 12:30:00,91.61,91.83,91.53,91.79,98977.0,74.2582,74.4365,74.1934,74.4041,98977.0
2016-01-14 12:40:00,91.79,91.92,91.72,91.79,83748.0,74.4041,74.5095,74.3474,74.4041,83748.0
2016-01-14 12:50:00,91.79,91.83,91.62,91.62,96058.0,74.4041,74.4365,74.2663,74.2663,96058.0
2016-01-14 13:00:00,91.62,91.98,91.59,91.93,67874.0,74.2663,74.5581,74.242,74.5176,67874.0
2016-01-14 13:10:00,91.93,92.02,91.88,91.98,84720.0,74.5176,74.5906,74.4771,74.5581,84720.0
2016-01-14 13:20:00,91.98,92.17,91.98,92.12,62358.0,74.5581,74.7122,74.5581,74.6716,62358.0
2016-01-14 13:30:00,92.12,92.17,92.0,92.03,76349.0,74.6716,74.7122,74.5744,74.5987,76349.0
2016-01-14 13:40:00,92.05,92.05,91.88,91.96,45161.0,74.6149,74.6149,74.4771,74.5419,45161.0
2016-01-14 13:50:00,91.94,92.14,91.91,92.09,42280.0,74.5257,74.6878,74.5014,74.6473,42280.0
2016-01-14 14:00:00,92.11,92.12,91.9,91.98,503326.0,74.6635,74.6716,74.4933,74.5581,503326.0
2016-01-14 14:10:00,91.99,92.18,91.91,92.01,212957.0,74.5662,74.7203,74.5014,74.5825,212957.0
2016-01-14 14:20:00,91.99,92.11,91.96,92.1,143761.0,74.5662,74.6635,74.5419,74.6554,143761.0
2016-01-14 14:30:00,92.09,92.19,91.98,92.0,66799.0,74.6473,74.7284,74.5581,74.5744,66799.0
2016-01-14 14:40:00,92.01,92.19,92.01,92.14,70388.0,74.5825,74.7284,74.5825,74.6878,70388.0
2016-01-14 14:50:00,92.15,92.42,92.15,92.38,119129.0,74.6959,74.9148,74.6959,74.8824,119129.0
2016-01-14 15:00:00,92.39,92.47,92.32,92.41,385744.0,74.8905,74.9553,74.8337,74.9067,385744.0
2016-01-14 15:10:00,92.44,92.54,92.4,92.46,88429.0,74.931,75.0121,74.8986,74.9472,88429.0
2016-01-14 15:20:00,92.46,92.49,92.35,92.35,243866.0,74.9472,74.9715,74.8581,74.8581,243866.0
2016-01-14 15:30:00,92.36,92.37,91.91,91.99,135220.0,74.8662,74.8743,74.5014,74.5662,135220.0
2016-01-14 15:40:00,92.0,92.2,91.93,92.03,135790.0,74.5744,74.7365,74.5176,74.5987,135790.0
2016-01-14 15:50:00,92.04,92.14,91.85,91.93,219279.0,74.6068,74.6878,74.4528,74.5176,219279.0
2016-01-15 09:30:00,89.42,90.05,89.25,89.93,145104.0,72.483,72.9937,72.3452,72.8964,145104.0
2016-01-15 09:40:00,89.92,90.27,89.7,90.18,127651.0,72.8883,73.172,72.71,73.0991,127651.0
2016-01-15 09:50:00,90.17,90.18,89.76,89.83,79141.0,73.091,73.0991,72.7586,72.8154,79141.0
2016-01-15 10:00:00,89.79,89.88,89.51,89.86,146768.0,72.7829,72.8559,72.556,72.8397,146768.0
2016-01-15 10:10:00,89.87,89.95,89.62,89.86,77042.0,72.8478,72.9126,72.6451,72.8397,77042.0
2016-01-15 10:20:00,89.84,90.16,89.79,89.96,93960.0,72.8235,73.0829,72.7829,72.9207,93960.0
2016-01-15 10:30:00,89.95,90.24,89.92,90.09,115755.0,72.9126,73.1477,72.8883,73.0261,115755.0
2016-01-15 10:40:00,90.11,90.14,89.87,90.08,118445.0,73.0423,73.0667,72.8478,73.018,118445.0
2016-01-15 10:50:00,90.1,90.11,89.69,89.74,40630.0,73.0342,73.0423,72.7019,72.7424,40630.0
2016-01-15 11:00:00,89.73,89.83,89.58,89.62,181495.0,72.7343,72.8154,72.6127,72.6451,181495.0
2016-01-15 11:10:00,89.61,89.81,89.45,89.66,130310.0,72.637,72.7992,72.5073,72.6776,130310.0
2016-01-15 11:20:00,89.65,89.82,89.57,89.74,357521.0,72.6695,72.8073,72.6046,72.7424,357521.0
2016-01-15 11:30:00,89.75,89.86,89.66,89.68,117481.0,72.7505,72.8397,72.6776,72.6938,117481.0
2016-01-15 11:40:00,89.66,89.76,89.52,89.63,279391.0,72.6776,72.7586,72.5641,72.6533,279391.0
2016-01-15 11:50:00,89.63,89.67,89.4,89.54,241683.0,72.6533,72.6857,72.4668,72.5803,241683.0
2016-01-15 12:00:00,89.51,89.54,89.34,89.51,170689.0,72.556,72.5803,72.4182,72.556,170689.0
2016-01-15 12:10:00,89.49,89.58,89.22,89.24,169455.0,72.5398,72.6127,72.3209,72.3371,169455.0
2016-01-15 12:20:00,89.19,89.26,88.98,89.13,149513.0,72.2966,72.3533,72.1264,72.248,149513.0
2016-01-15 12:30:00,89.09,89.1,88.8,88.81,227055.0,72.2155,72.2236,71.9805,71.9886,227055.0
2016-01-15 12:40:00,88.8,89.17,88.76,89.12,502339.0,71.9805,72.2804,71.948,72.2398,502339.0
2016-01-15 12:50:00,89.11,89.3,89.1,89.27,161864.0,72.2317,72.3858,72.2236,72.3614,161864.0
2016-01-15 13:00:00,89.26,89.35,89.07,89.09,279346.0,72.3533,72.4263,72.1993,72.2155,279346.0
2016-01-15 13:10:00,89.1,89.43,89.1,89.41,136253.0,72.2236,72.4911,72.2236,72.4749,136253.0
2016-01-15 13:20:00,89.42,89.46,89.25,89.28,148594.0,72.483,72.5154,72.3452,72.3695,148594.0
2016-01-15 13:30:00,89.27,89.36,89.2,89.24,125301.0,72.3614,72.4344,72.3047,72.3371,125301.0
2016-01-15 13:40:00,89.22,89.59,89.22,89.43,179840.0,72.3209,72.6208,72.3209,72.4911,179840.0
2016-01-15 13:50:00,89.44,89.64,89.26,89.5,971744.0,72.4992,72.6614,72.3533,72.5479,971744.0
2016-01-15 14:00:00,89.51,89.57,89.42,89.54,103301.0,72.556,72.6046,72.483,72.5803,103301.0
2016-01-15 14:10:00,89.59,89.65,89.51,89.6,130390.0,72.6208,72.6695,72.556,72.6289,130390.0
2016-01-15 14:20:00,89.6,89.62,89.33,89.34,72397.0,72.6289,72.6451,72.4101,72.4182,72397.0
2016-01-15 14:30:00,89.35,89.47,89.25,89.44,138215.0,72.4263,72.5236,72.3452,72.4992,138215.0
2016-01-15 14:40:00,89.46,89.69,89.46,89.67,316799.0,72.5154,72.7019,72.5154,72.6857,316799.0
2016-01-15 14:50:00,89.68,90.08,89.59,90.07,147537.0,72.6938,73.018,72.6208,73.0099,147537.0
2016-01-15 15:00:00,90.07,90.16,89.85,90.01,127671.0,73.0099,73.0829,72.8316,72.9613,127671.0
2016-01-15 15:10:00,89.98,90.03,89.6,89.64,145512.0,72.937,72.9775,72.6289,72.6614,145512.0
2016-01-15 15:20:00,89.6,89.99,89.6,89.97,106952.0,72.6289,72.9451,72.6289,72.9289,106952.0
2016-01-15 15:30:00,89.95,90.09,89.79,89.88,157251.0,72.9126,73.0261,72.7829,72.8559,157251.0
2016-01-15 15:40:00,89.86,90.03,89.74,89.98,189801.0,72.8397,72.9775,72.7424,72.937,189801.0
2016-01-15 15:50:00,89.99,90.01,89.77,89.91,110878.0,72.9451,72.9613,72.7667,72.8802,110878.0
2016-01-19 09:30:00,90.76,90.93,90.48,90.48,198581.0,73.5692,73.707,73.3423,73.3423,198581.0
2016-01-19 09:40:00,90.47,90.47,90.13,90.21,132095.0,73.3341,73.3341,73.0585,73.1234,132095.0
2016-01-19 09:50:00,90.19,90.41,90.0,90.4,117052.0,73.1072,73.2855,72.9532,73.2774,117052.0
2016-01-19 10:00:00,90.37,90.54,90.25,90.29,153924.0,73.2531,73.3909,73.1558,73.1882,153924.0
2016-01-19 10:10:00,90.29,90.54,90.25,90.49,85063.0,73.1882,73.3909,73.1558,73.3504,85063.0
2016-01-19 10:20:00,90.43,90.72,90.42,90.7,393998.0,73.3017,73.5368,73.2936,73.5206,393998.0
2016-01-19 10:30:00,90.69,90.78,90.38,90.38,68210.0,73.5125,73.5854,73.2612,73.2612,68210.0
2016-01-19 10:40:00,90.37,90.53,90.34,90.51,59808.0,73.2531,73.3828,73.2288,73.3666,59808.0
2016-01-19 10:50:00,90.53,90.59,90.14,90.15,124531.0,73.3828,73.4314,73.0667,73.0748,124531.0
2016-01-19 11:00:00,90.11,90.31,90.11,90.28,111350.0,73.0423,73.2045,73.0423,73.1801,111350.0
2016-01-19 11:10:00,90.26,90.26,89.97,89.97,149557.0,73.1639,73.1639,72.9289,72.9289,149557.0
2016-01-19 11:20:00,89.97,90.34,89.94,90.34,203755.0,72.9289,73.2288,72.9045,73.2288,203755.0
2016-01-19 11:30:00,90.35,90.48,90.3,90.47,96463.0,73.2369,73.3423,73.1963,73.3341,96463.0
2016-01-19 11:40:00,90.48,90.55,90.35,90.35,54579.0,73.3423,73.399,73.2369,73.2369,54579.0
2016-01-19 11:50:00,90.34,90.46,90.26,90.28,194258.0,73.2288,73.326,73.1639,73.1801,194258.0
2016-01-19 12:00:00,90.27,90.32,90.0,90.0,128926.0,73.172,73.2126,72.9532,72.9532,128926.0
2016-01-19 12:10:00,90.0,90.11,89.86,89.89,77638.0,72.9532,73.0423,72.8397,72.864,77638.0
2016-01-19 12:20:00,89.88,90.01,89.78,90.01,79961.0,72.8559,72.9613,72.7748,72.9613,79961.0
2016-01-19 12:30:00,90.01,90.17,89.97,90.03,113523.0,72.9613,73.091,72.9289,72.9775,113523.0
2016-01-19 12:40:00,90.04,90.07,89.78,89.84,760123.0,72.9856,73.0099,72.7748,72.8235,760123.0
2016-01-19 12:50:00,89.83,89.95,89.8,89.92,61339.0,72.8154,72.9126,72.7911,72.8883,61339.0
2016-01-19 13:00:00,89.96,90.03,89.84,89.97,85512.0,72.9207,72.9775,72.8235,72.9289,85512.0
2016-01-19 13:10:00,89.98,90.05,89.85,90.03,88030.0,72.937,72.9937,72.8316,72.9775,88030.0
2016-01-19 13:20:00,90.04,90.09,89.8,89.82,65508.0,72.9856,73.0261,72.7911,72.8073,65508.0
2016-01-19 13:30:00,89.83,89.97,89.74,89.97,90377.0,72.8154,72.9289,72.7424,72.9289,90377.0
2016-01-19 13:40:00,89.96,89.97,89.74,89.88,115431.0,72.9207,72.9289,72.7424,72.8559,115431.0
2016-01-19 13:50:00,89.87,89.88,89.66,89.72,122530.0,72.8478,72.8559,72.6776,72.7262,122530.0
2016-01-19 14:00:00,89.7,89.75,89.4,89.4,117543.0,72.71,72.7505,72.4668,72.4668,117543.0
2016-01-19 14:10:00,89.4,89.41,89.16,89.29,156859.0,72.4668,72.4749,72.2723,72.3776,156859.0
2016-01-19 14:20:00,89.28,89.33,89.13,89.32,179336.0,72.3695,72.4101,72.248,72.402,179336.0
2016-01-19 14:30:00,89.33,89.37,89.24,89.31,89242.0,72.4101,72.4425,72.3371,72.3939,89242.0
2016-01-19 14:40:00,89.31,89.35,88.93,88.97,88204.0,72.3939,72.4263,72.0858,72.1183,88204.0
2016-01-19 14:50:00,88.96,89.19,88.91,89.14,309970.0,72.1102,72.2966,72.0696,72.2561,309970.0
2016-01-19 15:00:00,89.14,89.41,89.07,89.35,147344.0,72.2561,72.4749,72.1993,72.4263,147344.0
2016-01-19 15:10:00,89.35,89.41,89.2,89.28,341939.0,72.4263,72.4749,72.3047,72.3695,341939.0
2016-01-19 15:20:00,89.28,89.75,89.22,89.73,146713.0,72.3695,72.7505,72.3209,72.7343,146713.0
2016-01-19 15:30:00,89.75,89.87,89.6,89.67,383591.0,72.7505,72.8478,72.6289,72.6857,383591.0
2016-01-19 15:40:00,89.68,90.04,89.61,90.03,313044.0,72.6938,72.9856,72.637,72.9775,313044.0
2016-01-19 15:50:00,90.04,90.07,89.68,89.68,158526.0,72.9856,73.0099,72.6938,72.6938,158526.0
2016-01-20 09:30:00,88.21,88.58,87.98,88.02,195761.0,71.5022,71.8021,71.3158,71.3482,195761.0
2016-01-20 09:40:00,87.99,88.36,87.86,88.17,130919.0,71.3239,71.6238,71.2185,71.4698,130919.0
2016-01-20 09:50:00,88.14,88.24,87.71,87.77,125198.0,71.4455,71.5265,71.0969,71.1456,125198.0
2016-01-20 10:00:00,87.77,87.85,87.57,87.78,100566.0,71.1456,71.2104,70.9834,71.1537,100566.0
2016-01-20 10:10:00,87.8,87.81,87.47,87.54,86901.0,71.1699,71.178,70.9024,70.9591,86901.0
2016-01-20 10:20:00,87.56,87.65,87.4,87.51,118281.0,70.9753,71.0483,70.8456,70.9348,118281.0
2016-01-20 10:30:00,87.51,87.55,87.06,87.11,221962.0,70.9348,70.9672,70.57,70.6106,221962.0
2016-01-20 10:40:00,87.09,87.32,87.04,87.22,168963.0,70.5943,70.7808,70.5538,70.6997,168963.0
2016-01-20 10:50:00,87.22,87.3,86.86,86.86,179698.0,70.6997,70.7646,70.4079,70.4079,179698.0
2016-01-20 11:00:00,86.87,87.18,86.87,87.02,162159.0,70.416,70.6673,70.416,70.5376,162159.0
2016-01-20 11:10:00,87.0,87.35,86.98,87.3,122571.0,70.5214,70.8051,70.5052,70.7646,122571.0
2016-01-20 11:20:00,87.29,87.34,87.07,87.17,141558.0,70.7565,70.797,70.5781,70.6592,141558.0
2016-01-20 11:30:00,87.16,87.35,87.16,87.18,109652.0,70.6511,70.8051,70.6511,70.6673,109652.0
2016-01-20 11:40:00,87.19,87.24,86.96,86.96,62891.0,70.6754,70.7159,70.489,70.489,62891.0
2016-01-20 11:50:00,86.94,86.94,86.72,86.82,77182.0,70.4728,70.4728,70.2944,70.3755,77182.0
2016-01-20 12:00:00,86.82,86.94,86.57,86.63,136682.0,70.3755,70.4728,70.1728,70.2215,136682.0
2016-01-20 12:10:00,86.6,86.72,86.52,86.58,77812.0,70.1972,70.2944,70.1323,70.1809,77812.0
2016-01-20 12:20:00,86.57,86.59,86.15,86.26,181794.0,70.1728,70.1891,69.8324,69.9216,181794.0
2016-01-20 12:30:00,86.24,86.44,86.24,86.34,153540.0,69.9053,70.0675,69.9053,69.9864,153540.0
2016-01-20 12:40:00,86.33,86.42,86.16,86.25,129169.0,69.9783,70.0513,69.8405,69.9135,129169.0
2016-01-20 12:50:00,86.24,86.87,86.18,86.87,220408.0,69.9053,70.416,69.8567,70.416,220408.0
2016-01-20 13:00:00,86.88,87.05,86.8,86.81,97458.0,70.4241,70.5619,70.3593,70.3674,97458.0
2016-01-20 13:10:00,86.82,86.87,86.51,86.53,144566.0,70.3755,70.416,70.1242,70.1404,144566.0
2016-01-20 13:20:00,86.54,86.87,86.46,86.76,113664.0,70.1485,70.416,70.0837,70.3269,113664.0
2016-01-20 13:30:00,86.76,87.14,86.74,87.12,95534.0,70.3269,70.6349,70.3106,70.6187,95534.0
2016-01-20 13:40:00,87.12,87.57,87.1,87.51,110321.0,70.6187,70.9834,70.6025,70.9348,110321.0
2016-01-20 13:50:00,87.48,87.62,87.4,87.42,117772.0,70.9105,71.024,70.8456,70.8618,117772.0
2016-01-20 14:00:00,87.41,87.46,87.15,87.37,105408.0,70.8537,70.8943,70.643,70.8213,105408.0
2016-01-20 14:10:00,87.4,87.64,87.38,87.53,100015.0,70.8456,71.0402,70.8294,70.951,100015.0
2016-01-20 14:20:00,87.52,87.66,87.35,87.38,119438.0,70.9429,71.0564,70.8051,70.8294,119438.0
2016-01-20 14:30:00,87.38,87.48,87.15,87.48,138143.0,70.8294,70.9105,70.643,70.9105,138143.0
2016-01-20 14:40:00,87.47,87.53,87.29,87.42,86515.0,70.9024,70.951,70.7565,70.8618,86515.0
2016-01-20 14:50:00,87.43,87.79,87.41,87.63,126821.0,70.87,71.1618,70.8537,71.0321,126821.0
2016-01-20 15:00:00,87.66,88.03,87.53,87.97,111636.0,71.0564,71.3563,70.951,71.3077,111636.0
2016-01-20 15:10:00,87.97,88.64,87.9,88.55,148776.0,71.3077,71.8508,71.2509,71.7778,148776.0
2016-01-20 15:20:00,88.56,89.02,88.56,88.99,142530.0,71.7859,72.1588,71.7859,72.1345,142530.0
2016-01-20 15:30:00,88.98,89.02,88.63,88.82,270011.0,72.1264,72.1588,71.8427,71.9967,270011.0
2016-01-20 15:40:00,88.8,88.81,88.14,88.38,186758.0,71.9805,71.9886,71.4455,71.64,186758.0
2016-01-20 15:50:00,88.38,88.45,88.14,88.23,403530.0,71.64,71.6968,71.4455,71.5184,403530.0
2016-01-21 09:30:00,88.4,88.7,88.18,88.35,185660.0,71.6562,71.8994,71.4779,71.6157,185660.0
2016-01-21 09:40:00,88.38,88.48,87.76,87.83,123302.0,71.64,71.7211,71.1374,71.1942,123302.0
2016-01-21 09:50:00,87.91,88.18,87.84,87.98,89110.0,71.259,71.4779,71.2023,71.3158,89110.0
2016-01-21 10:00:00,87.99,88.59,87.98,88.59,125268.0,71.3239,71.8102,71.3158,71.8102,125268.0
2016-01-21 10:10:00,88.58,88.97,88.58,88.81,434107.0,71.8021,72.1183,71.8021,71.9886,434107.0
2016-01-21 10:20:00,88.79,88.94,88.49,88.77,663719.0,71.9724,72.0939,71.7292,71.9561,663719.0
2016-01-21 10:30:00,88.81,89.05,88.62,88.85,208851.0,71.9886,72.1831,71.8346,72.021,208851.0
2016-01-21 10:40:00,88.85,89.25,88.82,89.01,309076.0,72.021,72.3452,71.9967,72.1507,309076.0
2016-01-21 10:50:00,89.03,89.11,88.74,88.77,139571.0,72.1669,72.2317,71.9318,71.9561,139571.0
2016-01-21 11:00:00,88.78,89.36,88.57,89.2,161448.0,71.9642,72.4344,71.794,72.3047,161448.0
2016-01-21 11:10:00,89.2,89.3,89.02,89.11,114306.0,72.3047,72.3858,72.1588,72.2317,114306.0
2016-01-21 11:20:00,89.15,89.16,88.8,88.88,150205.0,72.2642,72.2723,71.9805,72.0453,150205.0
2016-01-21 11:30:00,88.87,89.25,88.87,89.19,122551.0,72.0372,72.3452,72.0372,72.2966,122551.0
2016-01-21 11:40:00,89.19,89.3,88.92,89.3,114880.0,72.2966,72.3858,72.0777,72.3858,114880.0
2016-01-21 11:50:00,89.3,89.53,89.23,89.45,92822.0,72.3858,72.5722,72.329,72.5073,92822.0
2016-01-21 12:00:00,89.47,89.8,89.47,89.68,200252.0,72.5236,72.7911,72.5236,72.6938,200252.0
2016-01-21 12:10:00,89.7,89.73,89.5,89.54,128578.0,72.71,72.7343,72.5479,72.5803,128578.0
2016-01-21 12:20:00,89.54,89.6,89.35,89.58,57365.0,72.5803,72.6289,72.4263,72.6127,57365.0
2016-01-21 12:30:00,89.59,89.65,89.47,89.56,84256.0,72.6208,72.6695,72.5236,72.5965,84256.0
2016-01-21 12:40:00,89.57,89.64,89.37,89.37,47589.0,72.6046,72.6614,72.4425,72.4425,47589.0
2016-01-21 12:50:00,89.41,89.46,89.29,89.4,47569.0,72.4749,72.5154,72.3776,72.4668,47569.0
2016-01-21 13:00:00,89.4,89.62,89.4,89.6,62100.0,72.4668,72.6451,72.4668,72.6289,62100.0
2016-01-21 13:10:00,89.61,89.64,89.32,89.36,101956.0,72.637,72.6614,72.402,72.4344,101956.0
2016-01-21 13:20:00,89.34,89.34,88.96,88.96,144664.0,72.4182,72.4182,72.1102,72.1102,144664.0
2016-01-21 13:30:00,88.96,89.08,88.75,89.08,142652.0,72.1102,72.2074,71.9399,72.2074,142652.0
2016-01-21 13:40:00,89.04,89.15,89.0,89.1,95446.0,72.175,72.2642,72.1426,72.2236,95446.0
2016-01-21 13:50:00,89.11,89.11,88.81,88.94,129320.0,72.2317,72.2317,71.9886,72.0939,129320.0
2016-01-21 14:00:00,88.95,89.03,88.76,88.83,115700.0,72.102,72.1669,71.948,72.0048,115700.0
2016-01-21 14:10:00,88.83,88.83,88.4,88.45,459695.0,72.0048,72.0048,71.6562,71.6968,459695.0
2016-01-21 14:20:00,88.42,88.56,88.25,88.54,262530.0,71.6724,71.7859,71.5346,71.7697,262530.0
2016-01-21 14:30:00,88.55,88.87,88.53,88.78,153309.0,71.7778,72.0372,71.7616,71.9642,153309.0
2016-01-21 14:40:00,88.78,88.96,88.58,88.6,275595.0,71.9642,72.1102,71.8021,71.8183,275595.0
2016-01-21 14:50:00,88.61,89.07,88.6,89.01,135840.0,71.8264,72.1993,71.8183,72.1507,135840.0
2016-01-21 15:00:00,89.0,89.0,88.51,88.66,241578.0,72.1426,72.1426,71.7454,71.867,241578.0
2016-01-21 15:10:00,88.66,88.9,88.59,88.8,174480.0,71.867,72.0615,71.8102,71.9805,174480.0
2016-01-21 15:20:00,88.79,88.9,88.64,88.75,266878.0,71.9724,72.0615,71.8508,71.9399,266878.0
2016-01-21 15:30:00,88.75,89.07,88.74,89.01,173269.0,71.9399,72.1993,71.9318,72.1507,173269.0
2016-01-21 15:40:00,89.02,89.13,88.81,88.87,206959.0,72.1588,72.248,71.9886,72.0372,206959.0
2016-01-21 15:50:00,88.86,88.99,88.68,88.7,218416.0,72.0291,72.1345,71.8832,71.8994,218416.0
2016-01-22 09:30:00,90.21,90.35,90.02,90.07,166481.0,73.1234,73.2369,72.9694,73.0099,166481.0
2016-01-22 09:40:00,90.08,90.25,89.99,90.14,161212.0,73.018,73.1558,72.9451,73.0667,161212.0
2016-01-22 09:50:00,90.15,90.46,90.1,90.43,1147814.0,73.0748,73.326,73.0342,73.3017,1147814.0
2016-01-22 10:00:00,90.43,90.54,90.27,90.33,141572.0,73.3017,73.3909,73.172,73.2207,141572.0
2016-01-22 10:10:00,90.37,90.57,90.34,90.46,157520.0,73.2531,73.4152,73.2288,73.326,157520.0
2016-01-22 10:20:00,90.46,90.46,90.26,90.35,137079.0,73.326,73.326,73.1639,73.2369,137079.0
2016-01-22 10:30:00,90.37,90.44,90.16,90.23,126899.0,73.2531,73.3098,73.0829,73.1396,126899.0
2016-01-22 10:40:00,90.26,90.32,90.03,90.05,149468.0,73.1639,73.2126,72.9775,72.9937,149468.0
2016-01-22 10:50:00,90.06,90.14,89.91,89.93,270073.0,73.0018,73.0667,72.8802,72.8964,270073.0
2016-01-22 11:00:00,89.92,90.03,89.84,89.85,233680.0,72.8883,72.9775,72.8235,72.8316,233680.0
2016-01-22 11:10:00,89.84,90.0,89.74,89.96,80405.0,72.8235,72.9532,72.7424,72.9207,80405.0
2016-01-22 11:20:00,89.97,90.07,89.88,90.01,84821.0,72.9289,73.0099,72.8559,72.9613,84821.0
2016-01-22 11:30:00,90.0,90.04,89.75,89.75,85026.0,72.9532,72.9856,72.7505,72.7505,85026.0
2016-01-22 11:40:00,89.75,89.87,89.61,89.67,55723.0,72.7505,72.8478,72.637,72.6857,55723.0
2016-01-22 11:50:00,89.67,89.86,89.64,89.73,70085.0,72.6857,72.8397,72.6614,72.7343,70085.0
2016-01-22 12:00:00,89.71,89.89,89.71,89.87,229557.0,72.7181,72.864,72.7181,72.8478,229557.0
2016-01-22 12:10:00,89.88,89.96,89.78,89.94,85094.0,72.8559,72.9207,72.7748,72.9045,85094.0
2016-01-22 12:20:00,89.94,90.04,89.88,89.96,44092.0,72.9045,72.9856,72.8559,72.9207,44092.0
2016-01-22 12:30:00,89.96,90.12,89.87,90.12,356299.0,72.9207,73.0504,72.8478,73.0504,356299.0
2016-01-22 12:40:00,90.11,90.12,89.96,90.01,50464.0,73.0423,73.0504,72.9207,72.9613,50464.0
2016-01-22 12:50:00,90.01,90.17,90.0,90.16,27331.0,72.9613,73.091,72.9532,73.0829,27331.0
2016-01-22 13:00:00,90.15,90.15,89.97,89.98,80203.0,73.0748,73.0748,72.9289,72.937,80203.0
2016-01-22 13:10:00,89.99,90.16,89.99,90.15,111113.0,72.9451,73.0829,72.9451,73.0748,111113.0
2016-01-22 13:20:00,90.14,90.26,90.14,90.15,147243.0,73.0667,73.1639,73.0667,73.0748,147243.0
2016-01-22 13:30:00,90.18,90.22,90.14,90.14,72352.0,73.0991,73.1315,73.0667,73.0667,72352.0
2016-01-22 13:40:00,90.15,90.38,90.15,90.37,66568.0,73.0748,73.2612,73.0748,73.2531,66568.0
2016-01-22 13:50:00,90.38,90.42,90.34,90.41,67383.0,73.2612,73.2936,73.2288,73.2855,67383.0
2016-01-22 14:00:00,90.39,90.41,90.3,90.41,134321.0,73.2693,73.2855,73.1963,73.2855,134321.0
2016-01-22 14:10:00,90.42,90.53,90.41,90.5,172612.0,73.2936,73.3828,73.2855,73.3585,172612.0
2016-01-22 14:20:00,90.51,90.51,90.31,90.33,65191.0,73.3666,73.3666,73.2045,73.2207,65191.0
2016-01-22 14:30:00,90.29,90.32,90.12,90.15,103136.0,73.1882,73.2126,73.0504,73.0748,103136.0
2016-01-22 14:40:00,90.15,90.22,90.09,90.19,86260.0,73.0748,73.1315,73.0261,73.1072,86260.0
2016-01-22 14:50:00,90.21,90.34,90.15,90.33,45300.0,73.1234,73.2288,73.0748,73.2207,45300.0
2016-01-22 15:00:00,90.34,90.37,90.11,90.12,53607.0,73.2288,73.2531,73.0423,73.0504,53607.0
2016-01-22 15:10:00,90.12,90.25,90.05,90.19,108527.0,73.0504,73.1558,72.9937,73.1072,108527.0
2016-01-22 15:20:00,90.19,90.28,90.15,90.27,69646.0,73.1072,73.1801,73.0748,73.172,69646.0
2016-01-22 15:30:00,90.26,90.28,90.13,90.28,224380.0,73.1639,73.1801,73.0585,73.1801,224380.0
2016-01-22 15:40:00,90.3,90.47,90.26,90.46,105985.0,73.1963,73.3341,73.1639,73.326,105985.0
2016-01-22 15:50:00,90.47,90.47,90.37,90.42,223504.0,73.3341,73.3341,73.2531,73.2936,223504.0
2016-01-25 09:30:00,90.23,90.23,89.76,89.9,90711.0,73.1396,73.1396,72.7586,72.8721,90711.0
2016-01-25 09:40:00,89.87,89.91,89.63,89.69,75646.0,72.8478,72.8802,72.6533,72.7019,75646.0
2016-01-25 09:50:00,89.69,89.93,89.65,89.88,101496.0,72.7019,72.8964,72.6695,72.8559,101496.0
2016-01-25 10:00:00,89.87,90.16,89.77,90.03,75711.0,72.8478,73.0829,72.7667,72.9775,75711.0
2016-01-25 10:10:00,89.96,89.96,89.64,89.75,40741.0,72.9207,72.9207,72.6614,72.7505,40741.0
2016-01-25 10:20:00,89.73,89.89,89.64,89.75,55997.0,72.7343,72.864,72.6614,72.7505,55997.0
2016-01-25 10:30:00,89.75,89.87,89.58,89.64,53656.0,72.7505,72.8478,72.6127,72.6614,53656.0
2016-01-25 10:40:00,89.64,89.64,89.46,89.57,57489.0,72.6614,72.6614,72.5154,72.6046,57489.0
2016-01-25 10:50:00,89.56,89.59,89.44,89.52,69383.0,72.5965,72.6208,72.4992,72.5641,69383.0
2016-01-25 11:00:00,89.51,89.51,89.29,89.34,110223.0,72.556,72.556,72.3776,72.4182,110223.0
2016-01-25 11:10:00,89.34,89.4,89.26,89.4,70542.0,72.4182,72.4668,72.3533,72.4668,70542.0
2016-01-25 11:20:00,89.39,89.61,89.38,89.59,54547.0,72.4587,72.637,72.4506,72.6208,54547.0
2016-01-25 11:30:00,89.59,89.59,89.5,89.57,77758.0,72.6208,72.6208,72.5479,72.6046,77758.0
2016-01-25 11:40:00,89.57,89.59,89.38,89.44,82201.0,72.6046,72.6208,72.4506,72.4992,82201.0
2016-01-25 11:50:00,89.48,89.64,89.48,89.51,392382.0,72.5317,72.6614,72.5317,72.556,392382.0
2016-01-25 12:00:00,89.51,89.62,89.49,89.54,71936.0,72.556,72.6451,72.5398,72.5803,71936.0
2016-01-25 12:10:00,89.53,89.56,89.4,89.53,95329.0,72.5722,72.5965,72.4668,72.5722,95329.0
2016-01-25 12:20:00,89.53,89.61,89.49,89.56,42933.0,72.5722,72.637,72.5398,72.5965,42933.0
2016-01-25 12:30:00,89.55,89.62,89.5,89.62,319426.0,72.5884,72.6451,72.5479,72.6451,319426.0
2016-01-25 12:40:00,89.64,89.69,89.56,89.62,35626.0,72.6614,72.7019,72.5965,72.6451,35626.0
2016-01-25 12:50:00,89.63,89.66,89.56,89.65,29149.0,72.6533,72.6776,72.5965,72.6695,29149.0
2016-01-25 13:00:00,89.64,89.86,89.64,89.79,46476.0,72.6614,72.8397,72.6614,72.7829,46476.0
2016-01-25 13:10:00,89.79,89.81,89.7,89.79,89452.0,72.7829,72.7992,72.71,72.7829,89452.0
2016-01-25 13:20:00,89.79,89.87,89.71,89.75,67623.0,72.7829,72.8478,72.7181,72.7505,67623.0
2016-01-25 13:30:00,89.75,89.8,89.69,89.72,49615.0,72.7505,72.7911,72.7019,72.7262,49615.0
2016-01-25 13:40:00,89.71,89.75,89.51,89.52,102360.0,72.7181,72.7505,72.556,72.5641,102360.0
2016-01-25 13:50:00,89.53,89.56,89.42,89.42,75026.0,72.5722,72.5965,72.483,72.483,75026.0
2016-01-25 14:00:00,89.41,89.56,89.35,89.55,181808.0,72.4749,72.5965,72.4263,72.5884,181808.0
2016-01-25 14:10:00,89.54,89.57,89.44,89.51,58829.0,72.5803,72.6046,72.4992,72.556,58829.0
2016-01-25 14:20:00,89.51,89.52,89.34,89.49,98292.0,72.556,72.5641,72.4182,72.5398,98292.0
2016-01-25 14:30:00,89.49,89.49,89.36,89.44,124341.0,72.5398,72.5398,72.4344,72.4992,124341.0
2016-01-25 14:40:00,89.44,89.44,89.27,89.27,78725.0,72.4992,72.4992,72.3614,72.3614,78725.0
2016-01-25 14:50:00,89.26,89.36,89.23,89.3,94340.0,72.3533,72.4344,72.329,72.3858,94340.0
2016-01-25 15:00:00,89.3,89.41,89.17,89.17,604783.0,72.3858,72.4749,72.2804,72.2804,604783.0
2016-01-25 15:10:00,89.16,89.19,89.05,89.14,618967.0,72.2723,72.2966,72.1831,72.2561,618967.0
2016-01-25 15:20:00,89.14,89.14,88.9,88.95,72567.0,72.2561,72.2561,72.0615,72.102,72567.0
2016-01-25 15:30:00,88.94,89.01,88.67,88.75,114469.0,72.0939,72.1507,71.8751,71.9399,114469.0
2016-01-25 15:40:00,88.74,88.8,88.65,88.8,113030.0,71.9318,71.9805,71.8589,71.9805,113030.0
2016-01-25 15:50:00,88.8,88.84,88.63,88.73,176307.0,71.9805,72.0129,71.8427,71.9237,176307.0
2016-01-26 09:30:00,89.14,89.66,89.14,89.42,122570.0,72.2561,72.6776,72.2561,72.483,122570.0
2016-01-26 09:40:00,89.43,89.6,89.24,89.26,60426.0,72.4911,72.6289,72.3371,72.3533,60426.0
2016-01-26 09:50:00,89.28,89.45,89.24,89.37,104832.0,72.3695,72.5073,72.3371,72.4425,104832.0
2016-01-26 10:00:00,89.37,89.86,89.37,89.84,100320.0,72.4425,72.8397,72.4425,72.8235,100320.0
2016-01-26 10:10:00,89.86,90.04,89.85,89.99,63974.0,72.8397,72.9856,72.8316,72.9451,63974.0
2016-01-26 10:20:00,90.0,90.1,89.92,89.97,72699.0,72.9532,73.0342,72.8883,72.9289,72699.0
2016-01-26 10:30:00,89.98,90.18,89.98,90.12,51056.0,72.937,73.0991,72.937,73.0504,51056.0
2016-01-26 10:40:00,90.13,90.18,90.02,90.03,178763.0,73.0585,73.0991,72.9694,72.9775,178763.0
2016-01-26 10:50:00,90.04,90.07,89.9,89.96,100017.0,72.9856,73.0099,72.8721,72.9207,100017.0
2016-01-26 11:00:00,89.94,90.18,89.92,89.99,73031.0,72.9045,73.0991,72.8883,72.9451,73031.0
2016-01-26 11:10:00,89.98,90.15,89.96,90.14,41468.0,72.937,73.0748,72.9207,73.0667,41468.0
2016-01-26 11:20:00,90.15,90.17,90.01,90.1,74655.0,73.0748,73.091,72.9613,73.0342,74655.0
2016-01-26 11:30:00,90.1,90.1,89.88,89.98,55530.0,73.0342,73.0342,72.8559,72.937,55530.0
2016-01-26 11:40:00,89.96,90.02,89.93,89.98,32830.0,72.9207,72.9694,72.8964,72.937,32830.0
2016-01-26 11:50:00,89.97,90.14,89.96,90.05,61463.0,72.9289,73.0667,72.9207,72.9937,61463.0
2016-01-26 12:00:00,90.05,90.21,90.05,90.18,25576.0,72.9937,73.1234,72.9937,73.0991,25576.0
2016-01-26 12:10:00,90.19,90.46,90.16,90.44,41559.0,73.1072,73.326,73.0829,73.3098,41559.0
2016-01-26 12:20:00,90.44,90.46,90.36,90.45,19397.0,73.3098,73.326,73.245,73.3179,19397.0
2016-01-26 12:30:00,90.45,90.52,90.43,90.43,88486.0,73.3179,73.3747,73.3017,73.3017,88486.0
2016-01-26 12:40:00,90.43,90.46,90.34,90.36,107133.0,73.3017,73.326,73.2288,73.245,107133.0
2016-01-26 12:50:00,90.37,90.39,90.29,90.33,39195.0,73.2531,73.2693,73.1882,73.2207,39195.0
2016-01-26 13:00:00,90.34,90.4,90.25,90.29,56993.0,73.2288,73.2774,73.1558,73.1882,56993.0
2016-01-26 13:10:00,90.28,90.41,90.27,90.41,35181.0,73.1801,73.2855,73.172,73.2855,35181.0
2016-01-26 13:20:00,90.41,90.51,90.39,90.4,94901.0,73.2855,73.3666,73.2693,73.2774,94901.0
2016-01-26 13:30:00,90.4,90.42,90.28,90.29,33628.0,73.2774,73.2936,73.1801,73.1882,33628.0
2016-01-26 13:40:00,90.32,90.41,90.3,90.41,32029.0,73.2126,73.2855,73.1963,73.2855,32029.0
2016-01-26 13:50:00,90.4,90.42,90.32,90.33,21472.0,73.2774,73.2936,73.2126,73.2207,21472.0
2016-01-26 14:00:00,90.32,90.33,90.18,90.22,24845.0,73.2126,73.2207,73.0991,73.1315,24845.0
2016-01-26 14:10:00,90.23,90.27,90.17,90.24,84170.0,73.1396,73.172,73.091,73.1477,84170.0
2016-01-26 14:20:00,90.23,90.3,90.13,90.15,78104.0,73.1396,73.1963,73.0585,73.0748,78104.0
2016-01-26 14:30:00,90.15,90.23,90.06,90.14,50104.0,73.0748,73.1396,73.0018,73.0667,50104.0
2016-01-26 14:40:00,90.13,90.23,90.12,90.14,27762.0,73.0585,73.1396,73.0504,73.0667,27762.0
2016-01-26 14:50:00,90.17,90.31,90.15,90.19,63481.0,73.091,73.2045,73.0748,73.1072,63481.0
2016-01-26 15:00:00,90.21,90.24,90.03,90.06,59367.0,73.1234,73.1477,72.9775,73.0018,59367.0
2016-01-26 15:10:00,90.06,90.27,90.02,90.11,77874.0,73.0018,73.172,72.9694,73.0423,77874.0
2016-01-26 15:20:00,90.09,90.17,90.04,90.14,122849.0,73.0261,73.091,72.9856,73.0667,122849.0
2016-01-26 15:30:00,90.14,90.24,90.05,90.24,125188.0,73.0667,73.1477,72.9937,73.1477,125188.0
2016-01-26 15:40:00,90.24,90.45,90.24,90.37,164512.0,73.1477,73.3179,73.1477,73.2531,164512.0
2016-01-26 15:50:00,90.37,90.43,90.25,90.42,150282.0,73.2531,73.3017,73.1558,73.2936,150282.0
2016-01-27 09:30:00,90.19,90.3,89.97,90.22,60491.0,73.1072,73.1963,72.9289,73.1315,60491.0
2016-01-27 09:40:00,90.26,90.55,90.22,90.45,110631.0,73.1639,73.399,73.1315,73.3179,110631.0
2016-01-27 09:50:00,90.4,90.4,90.28,90.38,80356.0,73.2774,73.2774,73.1801,73.2612,80356.0
2016-01-27 10:00:00,90.39,90.39,90.06,90.18,40107.0,73.2693,73.2693,73.0018,73.0991,40107.0
2016-01-27 10:10:00,90.18,90.18,89.88,90.06,55351.0,73.0991,73.0991,72.8559,73.0018,55351.0
2016-01-27 10:20:00,90.05,90.16,89.99,89.99,36010.0,72.9937,73.0829,72.9451,72.9451,36010.0
2016-01-27 10:30:00,89.98,90.44,89.97,90.41,71489.0,72.937,73.3098,72.9289,73.2855,71489.0
2016-01-27 10:40:00,90.38,90.53,90.32,90.32,39625.0,73.2612,73.3828,73.2126,73.2126,39625.0
2016-01-27 10:50:00,90.33,90.39,90.18,90.3,36011.0,73.2207,73.2693,73.0991,73.1963,36011.0
2016-01-27 11:00:00,90.3,90.44,90.2,90.4,119020.0,73.1963,73.3098,73.1153,73.2774,119020.0
2016-01-27 11:10:00,90.37,90.53,90.26,90.5,36949.0,73.2531,73.3828,73.1639,73.3585,36949.0
2016-01-27 11:20:00,90.51,90.71,90.51,90.7,17857.0,73.3666,73.5287,73.3666,73.5206,17857.0
2016-01-27 11:30:00,90.72,91.13,90.69,91.12,41179.0,73.5368,73.8691,73.5125,73.861,41179.0
2016-01-27 11:40:00,91.12,91.37,91.04,91.24,59376.0,73.861,74.0637,73.7962,73.9583,59376.0
2016-01-27 11:50:00,91.26,91.27,91.13,91.25,24571.0,73.9745,73.9826,73.8691,73.9664,24571.0
2016-01-27 12:00:00,91.25,91.4,91.2,91.27,69767.0,73.9664,74.088,73.9259,73.9826,69767.0
2016-01-27 12:10:00,91.26,91.5,91.26,91.48,25566.0,73.9745,74.1691,73.9745,74.1528,25566.0
2016-01-27 12:20:00,91.47,91.48,91.25,91.26,35279.0,74.1447,74.1528,73.9664,73.9745,35279.0
2016-01-27 12:30:00,91.27,91.28,91.11,91.21,74430.0,73.9826,73.9907,73.8529,73.934,74430.0
2016-01-27 12:40:00,91.2,91.31,91.14,91.3,28282.0,73.9259,74.015,73.8772,74.0069,28282.0
2016-01-27 12:50:00,91.28,91.29,91.12,91.12,65426.0,73.9907,73.9988,73.861,73.861,65426.0
2016-01-27 13:00:00,91.1,91.19,91.02,91.18,26952.0,73.8448,73.9178,73.78,73.9097,26952.0
2016-01-27 13:10:00,91.18,91.27,91.03,91.09,70174.0,73.9097,73.9826,73.7881,73.8367,70174.0
2016-01-27 13:20:00,91.08,91.17,91.04,91.04,23431.0,73.8286,73.9016,73.7962,73.7962,23431.0
2016-01-27 13:30:00,91.04,91.2,91.04,91.15,49724.0,73.7962,73.9259,73.7962,73.8853,49724.0
2016-01-27 13:40:00,91.15,91.16,90.99,91.11,39574.0,73.8853,73.8935,73.7557,73.8529,39574.0
2016-01-27 13:50:00,91.1,91.28,91.06,91.28,24546.0,73.8448,73.9907,73.8124,73.9907,24546.0
2016-01-27 14:00:00,91.29,91.52,90.62,90.65,133647.0,73.9988,74.1853,73.4557,73.4801,133647.0
2016-01-27 14:10:00,90.56,90.77,90.34,90.77,171105.0,73.4071,73.5773,73.2288,73.5773,171105.0
2016-01-27 14:20:00,90.75,90.97,90.68,90.83,86225.0,73.5611,73.7394,73.5044,73.626,86225.0
2016-01-27 14:30:00,90.78,90.85,90.4,90.4,94802.0,73.5854,73.6422,73.2774,73.2774,94802.0
2016-01-27 14:40:00,90.4,90.59,90.29,90.46,48751.0,73.2774,73.4314,73.1882,73.326,48751.0
2016-01-27 14:50:00,90.46,90.57,90.11,90.18,108342.0,73.326,73.4152,73.0423,73.0991,108342.0
2016-01-27 15:00:00,90.17,90.18,89.73,89.94,87706.0,73.091,73.0991,72.7343,72.9045,87706.0
2016-01-27 15:10:00,89.93,89.93,89.47,89.48,95817.0,72.8964,72.8964,72.5236,72.5317,95817.0
2016-01-27 15:20:00,89.51,89.9,89.43,89.75,171070.0,72.556,72.8721,72.4911,72.7505,171070.0
2016-01-27 15:30:00,89.74,90.03,89.72,89.79,146549.0,72.7424,72.9775,72.7262,72.7829,146549.0
2016-01-27 15:40:00,89.78,90.08,89.69,89.96,76244.0,72.7748,73.018,72.7019,72.9207,76244.0
2016-01-27 15:50:00,89.96,90.02,89.83,89.98,142889.0,72.9207,72.9694,72.8154,72.937,142889.0
2016-01-28 09:30:00,90.8,90.96,90.58,90.64,154225.0,73.6016,73.7313,73.4233,73.4719,154225.0
2016-01-28 09:40:00,90.66,90.83,90.47,90.67,85267.0,73.4882,73.626,73.3341,73.4963,85267.0
2016-01-28 09:50:00,90.66,90.93,90.66,90.75,55011.0,73.4882,73.707,73.4882,73.5611,55011.0
2016-01-28 10:00:00,90.73,90.73,90.3,90.39,76297.0,73.5449,73.5449,73.1963,73.2693,76297.0
2016-01-28 10:10:00,90.36,90.48,90.08,90.12,75273.0,73.245,73.3423,73.018,73.0504,75273.0
2016-01-28 10:20:00,90.09,90.27,89.81,89.81,133690.0,73.0261,73.172,72.7992,72.7992,133690.0
2016-01-28 10:30:00,89.82,89.9,89.54,89.9,113250.0,72.8073,72.8721,72.5803,72.8721,113250.0
2016-01-28 10:40:00,89.9,90.03,89.78,89.97,65582.0,72.8721,72.9775,72.7748,72.9289,65582.0
2016-01-28 10:50:00,89.98,90.06,89.8,90.02,68053.0,72.937,73.0018,72.7911,72.9694,68053.0
2016-01-28 11:00:00,90.02,90.37,90.01,90.33,64961.0,72.9694,73.2531,72.9613,73.2207,64961.0
2016-01-28 11:10:00,90.34,90.39,90.22,90.31,178015.0,73.2288,73.2693,73.1315,73.2045,178015.0
2016-01-28 11:20:00,90.31,90.47,90.15,90.16,54764.0,73.2045,73.3341,73.0748,73.0829,54764.0
2016-01-28 11:30:00,90.14,90.2,89.93,89.99,126097.0,73.0667,73.1153,72.8964,72.9451,126097.0
2016-01-28 11:40:00,89.99,90.04,89.73,89.81,76245.0,72.9451,72.9856,72.7343,72.7992,76245.0
2016-01-28 11:50:00,89.84,89.95,89.73,89.73,48979.0,72.8235,72.9126,72.7343,72.7343,48979.0
2016-01-28 12:00:00,89.71,90.03,89.7,89.93,74344.0,72.7181,72.9775,72.71,72.8964,74344.0
2016-01-28 12:10:00,89.95,90.13,89.88,90.07,35947.0,72.9126,73.0585,72.8559,73.0099,35947.0
2016-01-28 12:20:00,90.07,90.38,90.07,90.37,252653.0,73.0099,73.2612,73.0099,73.2531,252653.0
2016-01-28 12:30:00,90.37,90.59,90.32,90.47,64457.0,73.2531,73.4314,73.2126,73.3341,64457.0
2016-01-28 12:40:00,90.47,90.61,90.47,90.49,55173.0,73.3341,73.4476,73.3341,73.3504,55173.0
2016-01-28 12:50:00,90.5,90.54,90.3,90.39,54647.0,73.3585,73.3909,73.1963,73.2693,54647.0
2016-01-28 13:00:00,90.38,90.43,90.23,90.4,55017.0,73.2612,73.3017,73.1396,73.2774,55017.0
2016-01-28 13:10:00,90.41,90.52,90.15,90.15,65135.0,73.2855,73.3747,73.0748,73.0748,65135.0
2016-01-28 13:20:00,90.15,90.32,90.01,90.32,69837.0,73.0748,73.2126,72.9613,73.2126,69837.0
2016-01-28 13:30:00,90.3,90.44,90.27,90.35,38848.0,73.1963,73.3098,73.172,73.2369,38848.0
2016-01-28 13:40:00,90.36,90.48,90.3,90.38,49255.0,73.245,73.3423,73.1963,73.2612,49255.0
2016-01-28 13:50:00,90.38,90.43,90.14,90.17,81469.0,73.2612,73.3017,73.0667,73.091,81469.0
2016-01-28 14:00:00,90.13,90.52,90.13,90.47,53810.0,73.0585,73.3747,73.0585,73.3341,53810.0
2016-01-28 14:10:00,90.49,90.5,90.31,90.33,54208.0,73.3504,73.3585,73.2045,73.2207,54208.0
2016-01-28 14:20:00,90.33,90.53,90.32,90.52,83015.0,73.2207,73.3828,73.2126,73.3747,83015.0
2016-01-28 14:30:00,90.53,90.59,90.44,90.44,45210.0,73.3828,73.4314,73.3098,73.3098,45210.0
2016-01-28 14:40:00,90.44,90.5,90.28,90.31,44756.0,73.3098,73.3585,73.1801,73.2045,44756.0
2016-01-28 14:50:00,90.32,90.37,90.22,90.37,37629.0,73.2126,73.2531,73.1315,73.2531,37629.0
2016-01-28 15:00:00,90.37,90.44,90.27,90.39,242523.0,73.2531,73.3098,73.172,73.2693,242523.0
2016-01-28 15:10:00,90.39,90.54,90.39,90.47,113676.0,73.2693,73.3909,73.2693,73.3341,113676.0
2016-01-28 15:20:00,90.44,90.48,90.31,90.33,75061.0,73.3098,73.3423,73.2045,73.2207,75061.0
2016-01-28 15:30:00,90.32,90.51,90.29,90.41,53507.0,73.2126,73.3666,73.1882,73.2855,53507.0
2016-01-28 15:40:00,90.42,90.49,90.21,90.38,80558.0,73.2936,73.3504,73.1234,73.2612,80558.0
2016-01-28 15:50:00,90.37,90.41,90.3,90.3,154822.0,73.2531,73.2855,73.1963,73.1963,154822.0
2016-01-29 09:30:00,90.82,91.18,90.82,91.13,85228.0,73.6179,73.9097,73.6179,73.8691,85228.0
2016-01-29 09:40:00,91.1,91.18,90.98,91.15,101757.0,73.8448,73.9097,73.7475,73.8853,101757.0
2016-01-29 09:50:00,91.15,91.43,91.15,91.38,88252.0,73.8853,74.1123,73.8853,74.0718,88252.0
2016-01-29 10:00:00,91.39,91.55,91.33,91.54,138064.0,74.0799,74.2096,74.0313,74.2015,138064.0
2016-01-29 10:10:00,91.52,91.66,91.5,91.56,77530.0,74.1853,74.2987,74.1691,74.2177,77530.0
2016-01-29 10:20:00,91.56,91.62,91.32,91.32,87576.0,74.2177,74.2663,74.0231,74.0231,87576.0
2016-01-29 10:30:00,91.32,91.33,91.16,91.25,128106.0,74.0231,74.0313,73.8935,73.9664,128106.0
2016-01-29 10:40:00,91.25,91.44,91.25,91.4,160860.0,73.9664,74.1204,73.9664,74.088,160860.0
2016-01-29 10:50:00,91.41,91.44,91.27,91.34,62770.0,74.0961,74.1204,73.9826,74.0394,62770.0
2016-01-29 11:00:00,91.34,91.57,91.34,91.55,74254.0,74.0394,74.2258,74.0394,74.2096,74254.0
2016-01-29 11:10:00,91.54,91.57,91.32,91.34,59803.0,74.2015,74.2258,74.0231,74.0394,59803.0
2016-01-29 11:20:00,91.3,91.47,91.3,91.4,224355.0,74.0069,74.1447,74.0069,74.088,224355.0
2016-01-29 11:30:00,91.43,91.48,91.26,91.27,60906.0,74.1123,74.1528,73.9745,73.9826,60906.0
2016-01-29 11:40:00,91.31,91.4,91.2,91.37,73639.0,74.015,74.088,73.9259,74.0637,73639.0
2016-01-29 11:50:00,91.38,91.66,91.38,91.59,71967.0,74.0718,74.2987,74.0718,74.242,71967.0
2016-01-29 12:00:00,91.62,91.67,91.55,91.62,47470.0,74.2663,74.3069,74.2096,74.2663,47470.0
2016-01-29 12:10:00,91.62,91.84,91.62,91.84,47323.0,74.2663,74.4447,74.2663,74.4447,47323.0
2016-01-29 12:20:00,91.85,91.89,91.81,91.87,31254.0,74.4528,74.4852,74.4203,74.469,31254.0
2016-01-29 12:30:00,91.86,91.9,91.82,91.89,46583.0,74.4609,74.4933,74.4284,74.4852,46583.0
2016-01-29 12:40:00,91.89,91.97,91.89,91.91,39429.0,74.4852,74.55,74.4852,74.5014,39429.0
2016-01-29 12:50:00,91.9,91.99,91.89,91.95,43975.0,74.4933,74.5662,74.4852,74.5338,43975.0
2016-01-29 13:00:00,91.96,91.99,91.85,91.87,180474.0,74.5419,74.5662,74.4528,74.469,180474.0
2016-01-29 13:10:00,91.88,92.0,91.88,91.99,48331.0,74.4771,74.5744,74.4771,74.5662,48331.0
2016-01-29 13:20:00,91.99,92.03,91.96,91.97,43679.0,74.5662,74.5987,74.5419,74.55,43679.0
2016-01-29 13:30:00,91.98,92.01,91.94,91.99,96121.0,74.5581,74.5825,74.5257,74.5662,96121.0
2016-01-29 13:40:00,92.0,92.14,91.99,92.14,166333.0,74.5744,74.6878,74.5662,74.6878,166333.0
2016-01-29 13:50:00,92.14,92.14,92.0,92.06,103899.0,74.6878,74.6878,74.5744,74.623,103899.0
2016-01-29 14:00:00,92.05,92.05,91.95,91.96,73177.0,74.6149,74.6149,74.5338,74.5419,73177.0
2016-01-29 14:10:00,91.95,92.05,91.88,92.03,117959.0,74.5338,74.6149,74.4771,74.5987,117959.0
2016-01-29 14:20:00,92.04,92.16,92.03,92.15,76457.0,74.6068,74.704,74.5987,74.6959,76457.0
2016-01-29 14:30:00,92.14,92.18,92.11,92.17,99936.0,74.6878,74.7203,74.6635,74.7122,99936.0
2016-01-29 14:40:00,92.17,92.23,92.17,92.2,58037.0,74.7122,74.7608,74.7122,74.7365,58037.0
2016-01-29 14:50:00,92.21,92.22,92.05,92.13,47113.0,74.7446,74.7527,74.6149,74.6797,47113.0
2016-01-29 15:00:00,92.13,92.22,92.09,92.21,106276.0,74.6797,74.7527,74.6473,74.7446,106276.0
2016-01-29 15:10:00,92.22,92.25,92.17,92.24,94648.0,74.7527,74.777,74.7122,74.7689,94648.0
2016-01-29 15:20:00,92.25,92.41,92.23,92.4,64183.0,74.777,74.9067,74.7608,74.8986,64183.0
2016-01-29 15:30:00,92.4,92.49,92.32,92.38,96108.0,74.8986,74.9715,74.8337,74.8824,96108.0
2016-01-29 15:40:00,92.38,92.62,92.37,92.59,204793.0,74.8824,75.0769,74.8743,75.0526,204793.0
2016-01-29 15:50:00,92.6,92.75,92.47,92.73,947979.0,75.0607,75.1823,74.9553,75.1661,947979.0
2016-02-01 09:30:00,92.1,92.12,91.83,92.01,51759.0,74.6554,74.6716,74.4365,74.5825,51759.0
2016-02-01 09:40:00,92.03,92.11,91.77,91.8,181586.0,74.5987,74.6635,74.3879,74.4122,181586.0
2016-02-01 09:50:00,91.79,91.94,91.73,91.83,92112.0,74.4041,74.5257,74.3555,74.4365,92112.0
2016-02-01 10:00:00,91.82,91.86,91.6,91.82,48921.0,74.4284,74.4609,74.2501,74.4284,48921.0
2016-02-01 10:10:00,91.82,92.11,91.75,91.93,95320.0,74.4284,74.6635,74.3717,74.5176,95320.0
2016-02-01 10:20:00,91.94,92.1,91.85,91.92,45456.0,74.5257,74.6554,74.4528,74.5095,45456.0
2016-02-01 10:30:00,91.92,92.01,91.84,91.92,40304.0,74.5095,74.5825,74.4447,74.5095,40304.0
2016-02-01 10:40:00,91.93,92.13,91.9,92.07,48254.0,74.5176,74.6797,74.4933,74.6311,48254.0
2016-02-01 10:50:00,92.07,92.22,91.98,92.14,63000.0,74.6311,74.7527,74.5581,74.6878,63000.0
2016-02-01 11:00:00,92.16,92.16,92.02,92.03,40907.0,74.704,74.704,74.5906,74.5987,40907.0
2016-02-01 11:10:00,92.02,92.22,91.99,92.13,99384.0,74.5906,74.7527,74.5662,74.6797,99384.0
2016-02-01 11:20:00,92.12,92.17,91.98,92.16,60387.0,74.6716,74.7122,74.5581,74.704,60387.0
2016-02-01 11:30:00,92.18,92.34,92.12,92.32,100583.0,74.7203,74.85,74.6716,74.8337,100583.0
2016-02-01 11:40:00,92.32,92.32,92.22,92.23,81180.0,74.8337,74.8337,74.7527,74.7608,81180.0
2016-02-01 11:50:00,92.22,92.26,92.16,92.23,156984.0,74.7527,74.7851,74.704,74.7608,156984.0
2016-02-01 12:00:00,92.19,92.25,92.0,92.08,30125.0,74.7284,74.777,74.5744,74.6392,30125.0
2016-02-01 12:10:00,92.08,92.18,92.06,92.12,28524.0,74.6392,74.7203,74.623,74.6716,28524.0
2016-02-01 12:20:00,92.11,92.11,91.94,91.98,42994.0,74.6635,74.6635,74.5257,74.5581,42994.0
2016-02-01 12:30:00,91.98,92.04,91.91,91.96,21586.0,74.5581,74.6068,74.5014,74.5419,21586.0
2016-02-01 12:40:00,91.98,92.07,91.92,92.04,57179.0,74.5581,74.6311,74.5095,74.6068,57179.0
2016-02-01 12:50:00,92.04,92.04,91.86,91.89,17655.0,74.6068,74.6068,74.4609,74.4852,17655.0
2016-02-01 13:00:00,91.92,92.09,91.89,91.94,33275.0,74.5095,74.6473,74.4852,74.5257,33275.0
2016-02-01 13:10:00,91.93,92.0,91.86,91.93,34721.0,74.5176,74.5744,74.4609,74.5176,34721.0
2016-02-01 13:20:00,91.94,92.14,91.94,92.12,47236.0,74.5257,74.6878,74.5257,74.6716,47236.0
2016-02-01 13:30:00,92.14,92.15,92.04,92.06,36273.0,74.6878,74.6959,74.6068,74.623,36273.0
2016-02-01 13:40:00,92.07,92.19,92.0,92.18,57579.0,74.6311,74.7284,74.5744,74.7203,57579.0
2016-02-01 13:50:00,92.17,92.2,92.04,92.2,291672.0,74.7122,74.7365,74.6068,74.7365,291672.0
2016-02-01 14:00:00,92.18,92.28,92.08,92.08,92329.0,74.7203,74.8013,74.6392,74.6392,92329.0
2016-02-01 14:10:00,92.09,92.22,92.03,92.2,119118.0,74.6473,74.7527,74.5987,74.7365,119118.0
2016-02-01 14:20:00,92.22,92.33,92.19,92.32,81651.0,74.7527,74.8418,74.7284,74.8337,81651.0
2016-02-01 14:30:00,92.33,92.38,92.29,92.36,211276.0,74.8418,74.8824,74.8094,74.8662,211276.0
2016-02-01 14:40:00,92.36,92.48,92.33,92.36,113499.0,74.8662,74.9634,74.8418,74.8662,113499.0
2016-02-01 14:50:00,92.37,92.54,92.33,92.52,44835.0,74.8743,75.0121,74.8418,74.9959,44835.0
2016-02-01 15:00:00,92.5,92.56,92.43,92.46,98871.0,74.9796,75.0283,74.9229,74.9472,98871.0
2016-02-01 15:10:00,92.46,92.72,92.38,92.71,123440.0,74.9472,75.158,74.8824,75.1499,123440.0
2016-02-01 15:20:00,92.7,92.88,92.7,92.87,77335.0,75.1418,75.2877,75.1418,75.2796,77335.0
2016-02-01 15:30:00,92.86,92.91,92.71,92.72,180025.0,75.2715,75.312,75.1499,75.158,180025.0
2016-02-01 15:40:00,92.7,92.85,92.69,92.69,76510.0,75.1418,75.2634,75.1337,75.1337,76510.0
2016-02-01 15:50:00,92.69,92.73,92.43,92.47,54202.0,75.1337,75.1661,74.9229,74.9553,54202.0
2016-02-02 09:30:00,91.36,91.39,90.96,90.96,29996.0,74.0556,74.0799,73.7313,73.7313,29996.0
2016-02-02 09:40:00,90.96,91.02,90.88,90.9,57164.0,73.7313,73.78,73.6665,73.6827,57164.0
2016-02-02 09:50:00,90.86,90.93,90.73,90.88,100260.0,73.6503,73.707,73.5449,73.6665,100260.0
2016-02-02 10:00:00,90.88,91.06,90.85,91.01,59158.0,73.6665,73.8124,73.6422,73.7719,59158.0
2016-02-02 10:10:00,91.01,91.02,90.78,90.79,131746.0,73.7719,73.78,73.5854,73.5935,131746.0
2016-02-02 10:20:00,90.77,90.81,90.6,90.77,113625.0,73.5773,73.6097,73.4395,73.5773,113625.0
2016-02-02 10:30:00,90.75,90.9,90.67,90.9,84052.0,73.5611,73.6827,73.4963,73.6827,84052.0
2016-02-02 10:40:00,90.89,90.9,90.74,90.8,123908.0,73.6746,73.6827,73.553,73.6016,123908.0
2016-02-02 10:50:00,90.79,90.83,90.7,90.73,136765.0,73.5935,73.626,73.5206,73.5449,136765.0
2016-02-02 11:00:00,90.73,90.83,90.67,90.81,54268.0,73.5449,73.626,73.4963,73.6097,54268.0
2016-02-02 11:10:00,90.82,91.09,90.79,90.98,70368.0,73.6179,73.8367,73.5935,73.7475,70368.0
2016-02-02 11:20:00,90.98,91.06,90.91,90.99,44289.0,73.7475,73.8124,73.6908,73.7557,44289.0
2016-02-02 11:30:00,90.97,91.16,90.96,91.14,54766.0,73.7394,73.8935,73.7313,73.8772,54766.0
2016-02-02 11:40:00,91.14,91.15,90.87,90.89,71812.0,73.8772,73.8853,73.6584,73.6746,71812.0
2016-02-02 11:50:00,90.9,90.94,90.83,90.83,22033.0,73.6827,73.7151,73.626,73.626,22033.0
2016-02-02 12:00:00,90.83,90.85,90.59,90.63,20904.0,73.626,73.6422,73.4314,73.4638,20904.0
2016-02-02 12:10:00,90.61,90.67,90.53,90.62,35286.0,73.4476,73.4963,73.3828,73.4557,35286.0
2016-02-02 12:20:00,90.62,90.73,90.6,90.73,18556.0,73.4557,73.5449,73.4395,73.5449,18556.0
2016-02-02 12:30:00,90.73,90.8,90.65,90.8,29965.0,73.5449,73.6016,73.4801,73.6016,29965.0
2016-02-02 12:40:00,90.8,90.88,90.75,90.83,20860.0,73.6016,73.6665,73.5611,73.626,20860.0
2016-02-02 12:50:00,90.79,90.8,90.65,90.75,160866.0,73.5935,73.6016,73.4801,73.5611,160866.0
2016-02-02 13:00:00,90.76,90.77,90.62,90.66,55695.0,73.5692,73.5773,73.4557,73.4882,55695.0
2016-02-02 13:10:00,90.66,90.76,90.66,90.76,18564.0,73.4882,73.5692,73.4882,73.5692,18564.0
2016-02-02 13:20:00,90.73,90.86,90.65,90.85,44140.0,73.5449,73.6503,73.4801,73.6422,44140.0
2016-02-02 13:30:00,90.84,90.84,90.65,90.65,23976.0,73.6341,73.6341,73.4801,73.4801,23976.0
2016-02-02 13:40:00,90.66,90.72,90.61,90.63,132072.0,73.4882,73.5368,73.4476,73.4638,132072.0
2016-02-02 13:50:00,90.62,90.65,90.49,90.5,177561.0,73.4557,73.4801,73.3504,73.3585,177561.0
2016-02-02 14:00:00,90.5,90.6,90.47,90.52,52621.0,73.3585,73.4395,73.3341,73.3747,52621.0
2016-02-02 14:10:00,90.51,90.66,90.45,90.59,56585.0,73.3666,73.4882,73.3179,73.4314,56585.0
2016-02-02 14:20:00,90.59,90.6,90.42,90.44,42205.0,73.4314,73.4395,73.2936,73.3098,42205.0
2016-02-02 14:30:00,90.48,90.62,90.42,90.6,170318.0,73.3423,73.4557,73.2936,73.4395,170318.0
2016-02-02 14:40:00,90.61,90.7,90.57,90.7,69464.0,73.4476,73.5206,73.4152,73.5206,69464.0
2016-02-02 14:50:00,90.7,90.78,90.5,90.5,138705.0,73.5206,73.5854,73.3585,73.3585,138705.0
2016-02-02 15:00:00,90.5,90.53,90.34,90.35,155432.0,73.3585,73.3828,73.2288,73.2369,155432.0
2016-02-02 15:10:00,90.33,90.51,90.28,90.46,87157.0,73.2207,73.3666,73.1801,73.326,87157.0
2016-02-02 15:20:00,90.44,90.54,90.32,90.47,100202.0,73.3098,73.3909,73.2126,73.3341,100202.0
2016-02-02 15:30:00,90.46,90.68,90.46,90.61,215982.0,73.326,73.5044,73.326,73.4476,215982.0
2016-02-02 15:40:00,90.63,90.76,90.51,90.66,487046.0,73.4638,73.5692,73.3666,73.4882,487046.0
2016-02-02 15:50:00,90.66,90.69,90.57,90.61,347865.0,73.4882,73.5125,73.4152,73.4476,347865.0
2016-02-03 09:30:00,91.13,91.2,90.85,90.91,43781.0,73.8691,73.9259,73.6422,73.6908,43781.0
2016-02-03 09:40:00,90.9,90.9,90.59,90.71,104372.0,73.6827,73.6827,73.4314,73.5287,104372.0
2016-02-03 09:50:00,90.72,90.84,90.49,90.52,72501.0,73.5368,73.6341,73.3504,73.3747,72501.0
2016-02-03 10:00:00,90.5,90.51,89.93,89.94,76499.0,73.3585,73.3666,72.8964,72.9045,76499.0
2016-02-03 10:10:00,89.92,89.96,89.63,89.79,99451.0,72.8883,72.9207,72.6533,72.7829,99451.0
2016-02-03 10:20:00,89.79,89.8,89.46,89.48,184798.0,72.7829,72.7911,72.5154,72.5317,184798.0
2016-02-03 10:30:00,89.47,89.47,89.12,89.39,126882.0,72.5236,72.5236,72.2398,72.4587,126882.0
2016-02-03 10:40:00,89.41,89.85,89.41,89.7,81677.0,72.4749,72.8316,72.4749,72.71,81677.0
2016-02-03 10:50:00,89.72,90.17,89.7,90.12,148283.0,72.7262,73.091,72.71,73.0504,148283.0
2016-02-03 11:00:00,90.12,90.14,89.6,89.76,122565.0,73.0504,73.0667,72.6289,72.7586,122565.0
2016-02-03 11:10:00,89.75,90.15,89.6,90.11,40227.0,72.7505,73.0748,72.6289,73.0423,40227.0
2016-02-03 11:20:00,90.09,90.35,90.07,90.27,83699.0,73.0261,73.2369,73.0099,73.172,83699.0
2016-02-03 11:30:00,90.25,90.35,89.99,90.34,97833.0,73.1558,73.2369,72.9451,73.2288,97833.0
2016-02-03 11:40:00,90.35,90.57,90.35,90.42,66027.0,73.2369,73.4152,73.2369,73.2936,66027.0
2016-02-03 11:50:00,90.43,90.52,90.13,90.26,114401.0,73.3017,73.3747,73.0585,73.1639,114401.0
2016-02-03 12:00:00,90.32,90.46,90.21,90.32,54836.0,73.2126,73.326,73.1234,73.2126,54836.0
2016-02-03 12:10:00,90.32,90.35,90.12,90.18,69425.0,73.2126,73.2369,73.0504,73.0991,69425.0
2016-02-03 12:20:00,90.16,90.44,90.15,90.3,52928.0,73.0829,73.3098,73.0748,73.1963,52928.0
2016-02-03 12:30:00,90.29,90.3,90.01,90.11,96846.0,73.1882,73.1963,72.9613,73.0423,96846.0
2016-02-03 12:40:00,90.13,90.18,90.0,90.17,94527.0,73.0585,73.0991,72.9532,73.091,94527.0
2016-02-03 12:50:00,90.2,90.41,90.08,90.4,47843.0,73.1153,73.2855,73.018,73.2774,47843.0
2016-02-03 13:00:00,90.39,90.51,90.26,90.27,69639.0,73.2693,73.3666,73.1639,73.172,69639.0
2016-02-03 13:10:00,90.27,90.34,90.21,90.24,62418.0,73.172,73.2288,73.1234,73.1477,62418.0
2016-02-03 13:20:00,90.25,90.3,90.1,90.21,55142.0,73.1558,73.1963,73.0342,73.1234,55142.0
2016-02-03 13:30:00,90.2,90.21,89.87,89.87,278457.0,73.1153,73.1234,72.8478,72.8478,278457.0
2016-02-03 13:40:00,89.87,90.1,89.85,90.02,121928.0,72.8478,73.0342,72.8316,72.9694,121928.0
2016-02-03 13:50:00,90.05,90.09,89.88,89.89,59528.0,72.9937,73.0261,72.8559,72.864,59528.0
2016-02-03 14:00:00,89.91,90.27,89.91,90.21,133362.0,72.8802,73.172,72.8802,73.1234,133362.0
2016-02-03 14:10:00,90.21,90.44,90.2,90.29,67357.0,73.1234,73.3098,73.1153,73.1882,67357.0
2016-02-03 14:20:00,90.29,91.17,90.29,91.05,175957.0,73.1882,73.9016,73.1882,73.8043,175957.0
2016-02-03 14:30:00,91.03,91.15,90.92,90.97,99765.0,73.7881,73.8853,73.6989,73.7394,99765.0
2016-02-03 14:40:00,91.01,91.43,90.93,91.4,100257.0,73.7719,74.1123,73.707,74.088,100257.0
2016-02-03 14:50:00,91.36,91.45,91.11,91.4,159540.0,74.0556,74.1285,73.8529,74.088,159540.0
2016-02-03 15:00:00,91.43,91.54,91.27,91.54,94130.0,74.1123,74.2015,73.9826,74.2015,94130.0
2016-02-03 15:10:00,91.51,91.64,91.34,91.41,109775.0,74.1772,74.2825,74.0394,74.0961,109775.0
2016-02-03 15:20:00,91.42,91.46,91.14,91.14,173204.0,74.1042,74.1366,73.8772,73.8772,173204.0
2016-02-03 15:30:00,91.14,91.26,90.97,91.06,209365.0,73.8772,73.9745,73.7394,73.8124,209365.0
2016-02-03 15:40:00,91.06,91.35,90.98,91.28,347962.0,73.8124,74.0475,73.7475,73.9907,347962.0
2016-02-03 15:50:00,91.31,91.45,91.26,91.43,410233.0,74.015,74.1285,73.9745,74.1123,410233.0
2016-02-04 09:30:00,91.24,91.67,91.24,91.42,104527.0,73.9583,74.3069,73.9583,74.1042,104527.0
2016-02-04 09:40:00,91.43,91.51,91.14,91.49,98854.0,74.1123,74.1772,73.8772,74.1609,98854.0
2016-02-04 09:50:00,91.49,91.75,91.48,91.71,68463.0,74.1609,74.3717,74.1528,74.3393,68463.0
2016-02-04 10:00:00,91.71,91.81,91.25,91.81,79473.0,74.3393,74.4203,73.9664,74.4203,79473.0
2016-02-04 10:10:00,91.78,92.3,91.71,92.26,52485.0,74.396,74.8175,74.3393,74.7851,52485.0
2016-02-04 10:20:00,92.25,92.28,92.12,92.15,138569.0,74.777,74.8013,74.6716,74.6959,138569.0
2016-02-04 10:30:00,92.17,92.43,92.06,92.36,52743.0,74.7122,74.9229,74.623,74.8662,52743.0
2016-02-04 10:40:00,92.37,92.37,92.22,92.3,77909.0,74.8743,74.8743,74.7527,74.8175,77909.0
2016-02-04 10:50:00,92.34,92.46,92.3,92.45,134815.0,74.85,74.9472,74.8175,74.9391,134815.0
2016-02-04 11:00:00,92.45,92.46,92.04,92.04,71500.0,74.9391,74.9472,74.6068,74.6068,71500.0
2016-02-04 11:10:00,92.04,92.09,91.65,91.66,75220.0,74.6068,74.6473,74.2906,74.2987,75220.0
2016-02-04 11:20:00,91.66,91.9,91.66,91.78,35279.0,74.2987,74.4933,74.2987,74.396,35279.0
2016-02-04 11:30:00,91.77,91.79,91.59,91.68,27790.0,74.3879,74.4041,74.242,74.315,27790.0
2016-02-04 11:40:00,91.72,91.77,91.3,91.5,101309.0,74.3474,74.3879,74.0069,74.1691,101309.0
2016-02-04 11:50:00,91.52,91.71,91.48,91.53,69305.0,74.1853,74.3393,74.1528,74.1934,69305.0
2016-02-04 12:00:00,91.55,91.97,91.48,91.92,72967.0,74.2096,74.55,74.1528,74.5095,72967.0
2016-02-04 12:10:00,91.94,92.03,91.82,91.92,34016.0,74.5257,74.5987,74.4284,74.5095,34016.0
2016-02-04 12:20:00,91.94,91.97,91.66,91.76,24087.0,74.5257,74.55,74.2987,74.3798,24087.0
2016-02-04 12:30:00,91.76,91.95,91.64,91.93,40974.0,74.3798,74.5338,74.2825,74.5176,40974.0
2016-02-04 12:40:00,91.93,92.07,91.79,91.89,38705.0,74.5176,74.6311,74.4041,74.4852,38705.0
2016-02-04 12:50:00,91.93,91.97,91.78,91.78,28708.0,74.5176,74.55,74.396,74.396,28708.0
2016-02-04 13:00:00,91.8,91.98,91.77,91.98,46185.0,74.4122,74.5581,74.3879,74.5581,46185.0
2016-02-04 13:10:00,91.97,92.08,91.9,91.9,26773.0,74.55,74.6392,74.4933,74.4933,26773.0
2016-02-04 13:20:00,91.9,91.99,91.83,91.89,36999.0,74.4933,74.5662,74.4365,74.4852,36999.0
2016-02-04 13:30:00,91.88,92.08,91.87,91.91,23166.0,74.4771,74.6392,74.469,74.5014,23166.0
2016-02-04 13:40:00,91.93,91.93,91.57,91.57,75886.0,74.5176,74.5176,74.2258,74.2258,75886.0
2016-02-04 13:50:00,91.6,91.7,91.57,91.65,24645.0,74.2501,74.3312,74.2258,74.2906,24645.0
2016-02-04 14:00:00,91.64,91.64,91.42,91.48,59384.0,74.2825,74.2825,74.1042,74.1528,59384.0
2016-02-04 14:10:00,91.48,91.73,91.43,91.67,26789.0,74.1528,74.3555,74.1123,74.3069,26789.0
2016-02-04 14:20:00,91.69,91.69,91.47,91.51,77631.0,74.3231,74.3231,74.1447,74.1772,77631.0
2016-02-04 14:30:00,91.47,91.63,91.37,91.41,76026.0,74.1447,74.2744,74.0637,74.0961,76026.0
2016-02-04 14:40:00,91.4,91.56,91.4,91.55,45783.0,74.088,74.2177,74.088,74.2096,45783.0
2016-02-04 14:50:00,91.53,91.69,91.39,91.69,52471.0,74.1934,74.3231,74.0799,74.3231,52471.0
2016-02-04 15:00:00,91.65,91.71,91.48,91.57,82793.0,74.2906,74.3393,74.1528,74.2258,82793.0
2016-02-04 15:10:00,91.58,91.83,91.52,91.6,96431.0,74.2339,74.4365,74.1853,74.2501,96431.0
2016-02-04 15:20:00,91.59,91.75,91.59,91.62,57965.0,74.242,74.3717,74.242,74.2663,57965.0
2016-02-04 15:30:00,91.61,91.72,91.51,91.71,51883.0,74.2582,74.3474,74.1772,74.3393,51883.0
2016-02-04 15:40:00,91.72,91.85,91.65,91.77,62443.0,74.3474,74.4528,74.2906,74.3879,62443.0
2016-02-04 15:50:00,91.79,91.88,91.73,91.84,97329.0,74.4041,74.4771,74.3555,74.4447,97329.0
2016-02-05 09:30:00,91.62,91.68,91.26,91.52,102827.0,74.2663,74.315,73.9745,74.1853,102827.0
2016-02-05 09:40:00,91.52,91.53,91.14,91.23,91167.0,74.1853,74.1934,73.8772,73.9502,91167.0
2016-02-05 09:50:00,91.27,91.59,91.19,91.46,38076.0,73.9826,74.242,73.9178,74.1366,38076.0
2016-02-05 10:00:00,91.46,91.71,91.46,91.55,34206.0,74.1366,74.3393,74.1366,74.2096,34206.0
2016-02-05 10:10:00,91.47,91.68,91.46,91.56,71236.0,74.1447,74.315,74.1366,74.2177,71236.0
2016-02-05 10:20:00,91.52,91.66,91.01,91.08,83527.0,74.1853,74.2987,73.7719,73.8286,83527.0
2016-02-05 10:30:00,91.08,91.35,91.02,91.24,43286.0,73.8286,74.0475,73.78,73.9583,43286.0
2016-02-05 10:40:00,91.26,91.46,91.2,91.22,80955.0,73.9745,74.1366,73.9259,73.9421,80955.0
2016-02-05 10:50:00,91.2,91.25,90.96,91.0,76071.0,73.9259,73.9664,73.7313,73.7638,76071.0
2016-02-05 11:00:00,91.01,91.09,90.83,90.9,64043.0,73.7719,73.8367,73.626,73.6827,64043.0
2016-02-05 11:10:00,90.9,91.05,90.82,90.86,67471.0,73.6827,73.8043,73.6179,73.6503,67471.0
2016-02-05 11:20:00,90.85,90.95,90.66,90.85,49811.0,73.6422,73.7232,73.4882,73.6422,49811.0
2016-02-05 11:30:00,90.86,90.95,90.75,90.85,61347.0,73.6503,73.7232,73.5611,73.6422,61347.0
2016-02-05 11:40:00,90.84,90.97,90.73,90.89,238889.0,73.6341,73.7394,73.5449,73.6746,238889.0
2016-02-05 11:50:00,90.9,91.02,90.84,91.0,156109.0,73.6827,73.78,73.6341,73.7638,156109.0
2016-02-05 12:00:00,91.04,91.08,90.84,90.92,88779.0,73.7962,73.8286,73.6341,73.6989,88779.0
2016-02-05 12:10:00,90.92,91.0,90.78,90.94,62950.0,73.6989,73.7638,73.5854,73.7151,62950.0
2016-02-05 12:20:00,90.96,91.11,90.93,91.03,51774.0,73.7313,73.8529,73.707,73.7881,51774.0
2016-02-05 12:30:00,91.02,91.17,91.01,91.11,38459.0,73.78,73.9016,73.7719,73.8529,38459.0
2016-02-05 12:40:00,91.11,91.11,90.98,91.04,25506.0,73.8529,73.8529,73.7475,73.7962,25506.0
2016-02-05 12:50:00,91.04,91.06,90.77,90.86,159380.0,73.7962,73.8124,73.5773,73.6503,159380.0
2016-02-05 13:00:00,90.86,91.0,90.85,90.97,57638.0,73.6503,73.7638,73.6422,73.7394,57638.0
2016-02-05 13:10:00,90.97,90.98,90.83,90.92,84790.0,73.7394,73.7475,73.626,73.6989,84790.0
2016-02-05 13:20:00,90.91,91.06,90.88,91.01,50526.0,73.6908,73.8124,73.6665,73.7719,50526.0
2016-02-05 13:30:00,91.01,91.01,90.81,90.81,64341.0,73.7719,73.7719,73.6097,73.6097,64341.0
2016-02-05 13:40:00,90.81,90.84,90.58,90.62,443249.0,73.6097,73.6341,73.4233,73.4557,443249.0
2016-02-05 13:50:00,90.61,90.78,90.57,90.74,89861.0,73.4476,73.5854,73.4152,73.553,89861.0
2016-02-05 14:00:00,90.74,90.81,90.64,90.73,84020.0,73.553,73.6097,73.4719,73.5449,84020.0
2016-02-05 14:10:00,90.71,90.72,90.45,90.55,74969.0,73.5287,73.5368,73.3179,73.399,74969.0
2016-02-05 14:20:00,90.55,90.64,90.47,90.5,39220.0,73.399,73.4719,73.3341,73.3585,39220.0
2016-02-05 14:30:00,90.5,90.67,90.49,90.63,72645.0,73.3585,73.4963,73.3504,73.4638,72645.0
2016-02-05 14:40:00,90.63,90.64,90.46,90.64,72922.0,73.4638,73.4719,73.326,73.4719,72922.0
2016-02-05 14:50:00,90.63,90.63,90.46,90.51,63136.0,73.4638,73.4638,73.326,73.3666,63136.0
2016-02-05 15:00:00,90.49,90.49,90.29,90.4,62976.0,73.3504,73.3504,73.1882,73.2774,62976.0
2016-02-05 15:10:00,90.41,90.64,90.36,90.61,143124.0,73.2855,73.4719,73.245,73.4476,143124.0
2016-02-05 15:20:00,90.61,90.65,90.51,90.58,73756.0,73.4476,73.4801,73.3666,73.4233,73756.0
2016-02-05 15:30:00,90.58,90.6,90.42,90.42,79370.0,73.4233,73.4395,73.2936,73.2936,79370.0
2016-02-05 15:40:00,90.42,90.57,90.35,90.49,56609.0,73.2936,73.4152,73.2369,73.3504,56609.0
2016-02-05 15:50:00,90.48,90.63,90.38,90.63,124595.0,73.3423,73.4638,73.2612,73.4638,124595.0
2016-02-08 09:30:00,89.68,89.68,89.16,89.18,115697.0,72.6938,72.6938,72.2723,72.2885,115697.0
2016-02-08 09:40:00,89.21,89.56,89.21,89.3,55204.0,72.3128,72.5965,72.3128,72.3858,55204.0
2016-02-08 09:50:00,89.27,89.27,88.85,88.96,65091.0,72.3614,72.3614,72.021,72.1102,65091.0
2016-02-08 10:00:00,88.91,89.15,88.8,88.84,64506.0,72.0696,72.2642,71.9805,72.0129,64506.0
2016-02-08 10:10:00,88.84,88.92,88.68,88.77,36496.0,72.0129,72.0777,71.8832,71.9561,36496.0
2016-02-08 10:20:00,88.72,88.97,88.69,88.88,42149.0,71.9156,72.1183,71.8913,72.0453,42149.0
2016-02-08 10:30:00,88.81,89.18,88.81,89.11,62688.0,71.9886,72.2885,71.9886,72.2317,62688.0
2016-02-08 10:40:00,89.12,89.14,88.86,89.01,70782.0,72.2398,72.2561,72.0291,72.1507,70782.0
2016-02-08 10:50:00,89.01,89.09,88.86,88.88,69154.0,72.1507,72.2155,72.0291,72.0453,69154.0
2016-02-08 11:00:00,88.88,88.98,88.67,88.69,340326.0,72.0453,72.1264,71.8751,71.8913,340326.0
2016-02-08 11:10:00,88.7,88.81,88.52,88.78,446145.0,71.8994,71.9886,71.7535,71.9642,446145.0
2016-02-08 11:20:00,88.75,88.88,88.73,88.88,99275.0,71.9399,72.0453,71.9237,72.0453,99275.0
2016-02-08 11:30:00,88.85,88.91,88.76,88.79,27930.0,72.021,72.0696,71.948,71.9724,27930.0
2016-02-08 11:40:00,88.76,88.9,88.59,88.67,68974.0,71.948,72.0615,71.8102,71.8751,68974.0
2016-02-08 11:50:00,88.63,88.89,88.62,88.89,58028.0,71.8427,72.0534,71.8346,72.0534,58028.0
2016-02-08 12:00:00,88.89,88.99,88.89,88.95,34940.0,72.0534,72.1345,72.0534,72.102,34940.0
2016-02-08 12:10:00,88.95,89.04,88.87,88.95,558877.0,72.102,72.175,72.0372,72.102,558877.0
2016-02-08 12:20:00,88.97,89.1,88.95,89.02,38796.0,72.1183,72.2236,72.102,72.1588,38796.0
2016-02-08 12:30:00,89.03,89.12,88.91,88.93,61065.0,72.1669,72.2398,72.0696,72.0858,61065.0
2016-02-08 12:40:00,88.97,89.05,88.95,89.02,24987.0,72.1183,72.1831,72.102,72.1588,24987.0
2016-02-08 12:50:00,89.02,89.08,88.87,88.92,233177.0,72.1588,72.2074,72.0372,72.0777,233177.0
2016-02-08 13:00:00,88.92,88.94,88.79,88.83,96157.0,72.0777,72.0939,71.9724,72.0048,96157.0
2016-02-08 13:10:00,88.84,88.87,88.74,88.76,32822.0,72.0129,72.0372,71.9318,71.948,32822.0
2016-02-08 13:20:00,88.74,88.78,88.61,88.72,61382.0,71.9318,71.9642,71.8264,71.9156,61382.0
2016-02-08 13:30:00,88.72,88.82,88.7,88.72,262549.0,71.9156,71.9967,71.8994,71.9156,262549.0
2016-02-08 13:40:00,88.71,88.71,88.43,88.47,49472.0,71.9075,71.9075,71.6805,71.713,49472.0
2016-02-08 13:50:00,88.47,88.52,88.37,88.37,92945.0,71.713,71.7535,71.6319,71.6319,92945.0
2016-02-08 14:00:00,88.4,88.56,88.4,88.53,97749.0,71.6562,71.7859,71.6562,71.7616,97749.0
2016-02-08 14:10:00,88.52,88.54,88.36,88.41,105041.0,71.7535,71.7697,71.6238,71.6643,105041.0
2016-02-08 14:20:00,88.4,88.6,88.4,88.48,47272.0,71.6562,71.8183,71.6562,71.7211,47272.0
2016-02-08 14:30:00,88.48,88.49,88.3,88.45,148613.0,71.7211,71.7292,71.5752,71.6968,148613.0
2016-02-08 14:40:00,88.45,88.7,88.43,88.63,53995.0,71.6968,71.8994,71.6805,71.8427,53995.0
2016-02-08 14:50:00,88.6,88.66,88.55,88.62,67427.0,71.8183,71.867,71.7778,71.8346,67427.0
2016-02-08 15:00:00,88.62,88.74,88.59,88.67,101076.0,71.8346,71.9318,71.8102,71.8751,101076.0
2016-02-08 15:10:00,88.66,89.08,88.65,89.01,159566.0,71.867,72.2074,71.8589,72.1507,159566.0
2016-02-08 15:20:00,89.01,89.09,88.93,89.0,134683.0,72.1507,72.2155,72.0858,72.1426,134683.0
2016-02-08 15:30:00,88.99,89.29,88.99,89.17,394351.0,72.1345,72.3776,72.1345,72.2804,394351.0
2016-02-08 15:40:00,89.18,89.71,89.18,89.53,206368.0,72.2885,72.7181,72.2885,72.5722,206368.0
2016-02-08 15:50:00,89.49,89.53,89.26,89.4,157600.0,72.5398,72.5722,72.3533,72.4668,157600.0
2016-02-09 09:30:00,88.54,88.84,88.3,88.8,380525.0,71.7697,72.0129,71.5752,71.9805,380525.0
2016-02-09 09:40:00,88.79,89.23,88.56,89.2,61582.0,71.9724,72.329,71.7859,72.3047,61582.0
2016-02-09 09:50:00,89.23,89.25,88.98,89.0,117393.0,72.329,72.3452,72.1264,72.1426,117393.0
2016-02-09 10:00:00,89.02,89.49,88.98,89.38,111391.0,72.1588,72.5398,72.1264,72.4506,111391.0
2016-02-09 10:10:00,89.38,89.38,89.02,89.07,72804.0,72.4506,72.4506,72.1588,72.1993,72804.0
2016-02-09 10:20:00,89.09,89.2,89.0,89.07,121492.0,72.2155,72.3047,72.1426,72.1993,121492.0
2016-02-09 10:30:00,89.05,89.08,88.84,88.92,65013.0,72.1831,72.2074,72.0129,72.0777,65013.0
2016-02-09 10:40:00,88.93,88.94,88.68,88.78,62122.0,72.0858,72.0939,71.8832,71.9642,62122.0
2016-02-09 10:50:00,88.79,88.8,88.51,88.54,182671.0,71.9724,71.9805,71.7454,71.7697,182671.0
2016-02-09 11:00:00,88.53,88.79,88.51,88.78,208518.0,71.7616,71.9724,71.7454,71.9642,208518.0
2016-02-09 11:10:00,88.83,89.1,88.79,88.85,121137.0,72.0048,72.2236,71.9724,72.021,121137.0
2016-02-09 11:20:00,88.86,89.23,88.86,89.16,152901.0,72.0291,72.329,72.0291,72.2723,152901.0
2016-02-09 11:30:00,89.11,89.19,88.81,88.85,51164.0,72.2317,72.2966,71.9886,72.021,51164.0
2016-02-09 11:40:00,88.86,89.11,88.85,88.92,55862.0,72.0291,72.2317,72.021,72.0777,55862.0
2016-02-09 11:50:00,88.88,88.95,88.7,88.72,52751.0,72.0453,72.102,71.8994,71.9156,52751.0
2016-02-09 12:00:00,88.73,88.94,88.66,88.91,56810.0,71.9237,72.0939,71.867,72.0696,56810.0
2016-02-09 12:10:00,88.91,88.91,88.62,88.65,40822.0,72.0696,72.0696,71.8346,71.8589,40822.0
2016-02-09 12:20:00,88.65,88.85,88.6,88.73,43265.0,71.8589,72.021,71.8183,71.9237,43265.0
2016-02-09 12:30:00,88.72,88.87,88.68,88.76,37199.0,71.9156,72.0372,71.8832,71.948,37199.0
2016-02-09 12:40:00,88.81,88.82,88.61,88.61,53809.0,71.9886,71.9967,71.8264,71.8264,53809.0
2016-02-09 12:50:00,88.61,88.75,88.59,88.67,32559.0,71.8264,71.9399,71.8102,71.8751,32559.0
2016-02-09 13:00:00,88.68,88.73,88.5,88.5,27039.0,71.8832,71.9237,71.7373,71.7373,27039.0
2016-02-09 13:10:00,88.51,88.51,88.32,88.4,31858.0,71.7454,71.7454,71.5914,71.6562,31858.0
2016-02-09 13:20:00,88.38,88.55,88.33,88.49,372473.0,71.64,71.7778,71.5995,71.7292,372473.0
2016-02-09 13:30:00,88.52,88.71,88.39,88.43,40089.0,71.7535,71.9075,71.6481,71.6805,40089.0
2016-02-09 13:40:00,88.42,88.68,88.41,88.52,153034.0,71.6724,71.8832,71.6643,71.7535,153034.0
2016-02-09 13:50:00,88.49,88.73,88.44,88.64,132223.0,71.7292,71.9237,71.6886,71.8508,132223.0
2016-02-09 14:00:00,88.65,89.06,88.65,89.04,157013.0,71.8589,72.1912,71.8589,72.175,157013.0
2016-02-09 14:10:00,89.08,89.08,88.88,88.89,93253.0,72.2074,72.2074,72.0453,72.0534,93253.0
2016-02-09 14:20:00,88.89,88.97,88.68,88.74,115854.0,72.0534,72.1183,71.8832,71.9318,115854.0
2016-02-09 14:30:00,88.81,89.16,88.81,89.12,31105.0,71.9886,72.2723,71.9886,72.2398,31105.0
2016-02-09 14:40:00,89.13,89.35,89.04,89.05,110747.0,72.248,72.4263,72.175,72.1831,110747.0
2016-02-09 14:50:00,89.06,89.31,89.06,89.26,36330.0,72.1912,72.3939,72.1912,72.3533,36330.0
2016-02-09 15:00:00,89.25,89.78,89.25,89.63,129429.0,72.3452,72.7748,72.3452,72.6533,129429.0
2016-02-09 15:10:00,89.62,89.72,89.39,89.39,66320.0,72.6451,72.7262,72.4587,72.4587,66320.0
2016-02-09 15:20:00,89.38,89.44,89.09,89.18,60843.0,72.4506,72.4992,72.2155,72.2885,60843.0
2016-02-09 15:30:00,89.18,89.43,89.14,89.3,97146.0,72.2885,72.4911,72.2561,72.3858,97146.0
2016-02-09 15:40:00,89.29,89.33,88.96,89.12,59152.0,72.3776,72.4101,72.1102,72.2398,59152.0
2016-02-09 15:50:00,89.11,89.2,89.03,89.12,178183.0,72.2317,72.3047,72.1669,72.2398,178183.0
2016-02-10 09:30:00,89.57,89.72,89.42,89.48,120905.0,72.6046,72.7262,72.483,72.5317,120905.0
2016-02-10 09:40:00,89.46,89.64,89.3,89.6,147702.0,72.5154,72.6614,72.3858,72.6289,147702.0
2016-02-10 09:50:00,89.59,89.8,89.48,89.72,97013.0,72.6208,72.7911,72.5317,72.7262,97013.0
2016-02-10 10:00:00,89.74,89.79,89.52,89.61,119425.0,72.7424,72.7829,72.5641,72.637,119425.0
2016-02-10 10:10:00,89.62,89.92,89.62,89.91,102222.0,72.6451,72.8883,72.6451,72.8802,102222.0
2016-02-10 10:20:00,89.92,89.97,89.78,89.79,39322.0,72.8883,72.9289,72.7748,72.7829,39322.0
2016-02-10 10:30:00,89.8,90.33,89.8,90.05,173658.0,72.7911,73.2207,72.7911,72.9937,173658.0
2016-02-10 10:40:00,89.95,89.95,89.73,89.92,32200.0,72.9126,72.9126,72.7343,72.8883,32200.0
2016-02-10 10:50:00,89.94,89.94,89.48,89.58,196737.0,72.9045,72.9045,72.5317,72.6127,196737.0
2016-02-10 11:00:00,89.62,89.7,89.39,89.49,155214.0,72.6451,72.71,72.4587,72.5398,155214.0
2016-02-10 11:10:00,89.46,89.62,89.39,89.57,58777.0,72.5154,72.6451,72.4587,72.6046,58777.0
2016-02-10 11:20:00,89.54,89.73,89.42,89.43,76862.0,72.5803,72.7343,72.483,72.4911,76862.0
2016-02-10 11:30:00,89.42,89.52,89.18,89.21,55465.0,72.483,72.5641,72.2885,72.3128,55465.0
2016-02-10 11:40:00,89.2,89.5,89.15,89.5,42248.0,72.3047,72.5479,72.2642,72.5479,42248.0
2016-02-10 11:50:00,89.48,89.66,89.42,89.57,29342.0,72.5317,72.6776,72.483,72.6046,29342.0
2016-02-10 12:00:00,89.61,89.63,89.37,89.53,26396.0,72.637,72.6533,72.4425,72.5722,26396.0
2016-02-10 12:10:00,89.54,89.57,89.37,89.52,31841.0,72.5803,72.6046,72.4425,72.5641,31841.0
2016-02-10 12:20:00,89.53,89.73,89.52,89.65,34146.0,72.5722,72.7343,72.5641,72.6695,34146.0
2016-02-10 12:30:00,89.71,89.89,89.61,89.83,48161.0,72.7181,72.864,72.637,72.8154,48161.0
2016-02-10 12:40:00,89.86,89.89,89.75,89.84,28117.0,72.8397,72.864,72.7505,72.8235,28117.0
2016-02-10 12:50:00,89.86,90.01,89.72,89.97,30627.0,72.8397,72.9613,72.7262,72.9289,30627.0
2016-02-10 13:00:00,89.98,90.02,89.85,89.86,31348.0,72.937,72.9694,72.8316,72.8397,31348.0
2016-02-10 13:10:00,89.85,89.91,89.73,89.81,157648.0,72.8316,72.8802,72.7343,72.7992,157648.0
2016-02-10 13:20:00,89.85,89.89,89.64,89.68,35262.0,72.8316,72.864,72.6614,72.6938,35262.0
2016-02-10 13:30:00,89.7,89.71,89.57,89.65,33815.0,72.71,72.7181,72.6046,72.6695,33815.0
2016-02-10 13:40:00,89.66,89.79,89.64,89.72,52772.0,72.6776,72.7829,72.6614,72.7262,52772.0
2016-02-10 13:50:00,89.72,89.72,89.55,89.6,35209.0,72.7262,72.7262,72.5884,72.6289,35209.0
2016-02-10 14:00:00,89.6,89.73,89.6,89.69,15649.0,72.6289,72.7343,72.6289,72.7019,15649.0
2016-02-10 14:10:00,89.73,89.79,89.64,89.77,57966.0,72.7343,72.7829,72.6614,72.7667,57966.0
2016-02-10 14:20:00,89.75,89.75,89.57,89.68,58334.0,72.7505,72.7505,72.6046,72.6938,58334.0
2016-02-10 14:30:00,89.66,89.8,89.54,89.54,99012.0,72.6776,72.7911,72.5803,72.5803,99012.0
2016-02-10 14:40:00,89.51,89.52,89.4,89.42,98258.0,72.556,72.5641,72.4668,72.483,98258.0
2016-02-10 14:50:00,89.42,89.52,89.36,89.44,40572.0,72.483,72.5641,72.4344,72.4992,40572.0
2016-02-10 15:00:00,89.46,89.73,89.45,89.57,224175.0,72.5154,72.7343,72.5073,72.6046,224175.0
2016-02-10 15:10:00,89.58,89.62,89.2,89.22,92278.0,72.6127,72.6451,72.3047,72.3209,92278.0
2016-02-10 15:20:00,89.25,89.4,89.14,89.17,86920.0,72.3452,72.4668,72.2561,72.2804,86920.0
2016-02-10 15:30:00,89.18,89.26,88.96,88.97,70322.0,72.2885,72.3533,72.1102,72.1183,70322.0
2016-02-10 15:40:00,88.96,89.09,88.87,88.98,160605.0,72.1102,72.2155,72.0372,72.1264,160605.0
2016-02-10 15:50:00,88.98,88.99,88.86,88.9,109271.0,72.1264,72.1345,72.0291,72.0615,109271.0
2016-02-11 09:30:00,87.42,87.62,87.3,87.35,84792.0,70.8618,71.024,70.7646,70.8051,84792.0
2016-02-11 09:40:00,87.33,87.71,87.23,87.49,55526.0,70.7889,71.0969,70.7078,70.9186,55526.0
2016-02-11 09:50:00,87.47,88.01,87.46,87.84,58187.0,70.9024,71.3401,70.8943,71.2023,58187.0
2016-02-11 10:00:00,87.85,88.02,87.72,87.82,34477.0,71.2104,71.3482,71.105,71.1861,34477.0
2016-02-11 10:10:00,87.83,87.87,87.61,87.7,31454.0,71.1942,71.2266,71.0159,71.0888,31454.0
2016-02-11 10:20:00,87.66,87.77,87.48,87.49,53239.0,71.0564,71.1456,70.9105,70.9186,53239.0
2016-02-11 10:30:00,87.5,87.64,87.37,87.41,52327.0,70.9267,71.0402,70.8213,70.8537,52327.0
2016-02-11 10:40:00,87.43,87.57,87.32,87.48,45286.0,70.87,70.9834,70.7808,70.9105,45286.0
2016-02-11 10:50:00,87.44,87.46,87.23,87.3,50938.0,70.8781,70.8943,70.7078,70.7646,50938.0
2016-02-11 11:00:00,87.29,87.43,87.18,87.29,87302.0,70.7565,70.87,70.6673,70.7565,87302.0
2016-02-11 11:10:00,87.27,87.35,87.07,87.28,524226.0,70.7403,70.8051,70.5781,70.7484,524226.0
2016-02-11 11:20:00,87.29,87.38,86.99,87.03,110419.0,70.7565,70.8294,70.5133,70.5457,110419.0
2016-02-11 11:30:00,87.02,87.08,86.86,87.08,49380.0,70.5376,70.5862,70.4079,70.5862,49380.0
2016-02-11 11:40:00,87.08,87.13,86.9,86.92,42865.0,70.5862,70.6268,70.4403,70.4565,42865.0
2016-02-11 11:50:00,86.92,87.2,86.92,87.12,29118.0,70.4565,70.6835,70.4565,70.6187,29118.0
2016-02-11 12:00:00,87.11,87.3,87.03,87.16,29273.0,70.6106,70.7646,70.5457,70.6511,29273.0
2016-02-11 12:10:00,87.15,87.26,86.95,86.99,41090.0,70.643,70.7321,70.4809,70.5133,41090.0
2016-02-11 12:20:00,86.99,87.16,86.96,87.04,41137.0,70.5133,70.6511,70.489,70.5538,41137.0
2016-02-11 12:30:00,87.02,87.03,86.87,86.95,26922.0,70.5376,70.5457,70.416,70.4809,26922.0
2016-02-11 12:40:00,86.87,87.04,86.87,87.02,42908.0,70.416,70.5538,70.416,70.5376,42908.0
2016-02-11 12:50:00,87.03,87.24,87.02,87.19,79346.0,70.5457,70.7159,70.5376,70.6754,79346.0
2016-02-11 13:00:00,87.17,87.36,87.08,87.23,76905.0,70.6592,70.8132,70.5862,70.7078,76905.0
2016-02-11 13:10:00,87.21,87.29,87.13,87.26,54448.0,70.6916,70.7565,70.6268,70.7321,54448.0
2016-02-11 13:20:00,87.26,87.36,87.17,87.18,35326.0,70.7321,70.8132,70.6592,70.6673,35326.0
2016-02-11 13:30:00,87.15,87.31,86.95,86.96,60882.0,70.643,70.7727,70.4809,70.489,60882.0
2016-02-11 13:40:00,86.93,87.04,86.92,87.0,39384.0,70.4647,70.5538,70.4565,70.5214,39384.0
2016-02-11 13:50:00,86.99,87.03,86.92,87.01,34963.0,70.5133,70.5457,70.4565,70.5295,34963.0
2016-02-11 14:00:00,86.98,87.02,86.87,87.0,83892.0,70.5052,70.5376,70.416,70.5214,83892.0
2016-02-11 14:10:00,87.01,87.05,86.78,86.78,101250.0,70.5295,70.5619,70.3431,70.3431,101250.0
2016-02-11 14:20:00,86.78,86.9,86.66,86.69,91593.0,70.3431,70.4403,70.2458,70.2701,91593.0
2016-02-11 14:30:00,86.67,87.19,86.56,87.19,136129.0,70.2539,70.6754,70.1647,70.6754,136129.0
2016-02-11 14:40:00,87.2,87.65,86.96,87.58,125142.0,70.6835,71.0483,70.489,70.9915,125142.0
2016-02-11 14:50:00,87.56,87.87,87.48,87.6,137258.0,70.9753,71.2266,70.9105,71.0078,137258.0
2016-02-11 15:00:00,87.61,87.62,87.13,87.33,245544.0,71.0159,71.024,70.6268,70.7889,245544.0
2016-02-11 15:10:00,87.34,87.61,87.26,87.34,112044.0,70.797,71.0159,70.7321,70.797,112044.0
2016-02-11 15:20:00,87.33,87.53,87.26,87.52,120974.0,70.7889,70.951,70.7321,70.9429,120974.0
2016-02-11 15:30:00,87.48,87.82,87.36,87.79,107120.0,70.9105,71.1861,70.8132,71.1618,107120.0
2016-02-11 15:40:00,87.83,87.91,87.68,87.73,63552.0,71.1942,71.259,71.0726,71.1131,63552.0
2016-02-11 15:50:00,87.75,87.81,87.4,87.42,120880.0,71.1293,71.178,70.8456,70.8618,120880.0
2016-02-12 09:30:00,88.33,88.51,88.27,88.36,88332.0,71.5995,71.7454,71.5508,71.6238,88332.0
2016-02-12 09:40:00,88.36,88.45,88.15,88.19,51894.0,71.6238,71.6968,71.4536,71.486,51894.0
2016-02-12 09:50:00,88.22,88.3,88.15,88.22,38308.0,71.5103,71.5752,71.4536,71.5103,38308.0
2016-02-12 10:00:00,88.21,88.27,88.07,88.21,79574.0,71.5022,71.5508,71.3887,71.5022,79574.0
2016-02-12 10:10:00,88.22,88.44,88.19,88.44,82582.0,71.5103,71.6886,71.486,71.6886,82582.0
2016-02-12 10:20:00,88.47,88.51,88.39,88.43,28564.0,71.713,71.7454,71.6481,71.6805,28564.0
2016-02-12 10:30:00,88.46,88.58,88.43,88.53,59375.0,71.7049,71.8021,71.6805,71.7616,59375.0
2016-02-12 10:40:00,88.52,88.55,88.41,88.47,22773.0,71.7535,71.7778,71.6643,71.713,22773.0
2016-02-12 10:50:00,88.46,88.55,88.37,88.42,34287.0,71.7049,71.7778,71.6319,71.6724,34287.0
2016-02-12 11:00:00,88.5,88.67,88.47,88.63,114197.0,71.7373,71.8751,71.713,71.8427,114197.0
2016-02-12 11:10:00,88.63,88.98,88.61,88.88,481308.0,71.8427,72.1264,71.8264,72.0453,481308.0
2016-02-12 11:20:00,88.89,89.04,88.87,89.02,112876.0,72.0534,72.175,72.0372,72.1588,112876.0
2016-02-12 11:30:00,89.04,89.14,89.02,89.03,33694.0,72.175,72.2561,72.1588,72.1669,33694.0
2016-02-12 11:40:00,89.06,89.11,88.98,89.09,74879.0,72.1912,72.2317,72.1264,72.2155,74879.0
2016-02-12 11:50:00,89.08,89.12,88.92,88.95,45559.0,72.2074,72.2398,72.0777,72.102,45559.0
2016-02-12 12:00:00,88.95,89.03,88.93,88.98,31227.0,72.102,72.1669,72.0858,72.1264,31227.0
2016-02-12 12:10:00,88.96,89.08,88.96,89.0,39461.0,72.1102,72.2074,72.1102,72.1426,39461.0
2016-02-12 12:20:00,89.0,89.12,88.99,89.05,27255.0,72.1426,72.2398,72.1345,72.1831,27255.0
2016-02-12 12:30:00,89.05,89.09,88.99,89.09,35176.0,72.1831,72.2155,72.1345,72.2155,35176.0
2016-02-12 12:40:00,89.09,89.1,88.99,89.0,14470.0,72.2155,72.2236,72.1345,72.1426,14470.0
2016-02-12 12:50:00,89.01,89.08,88.97,89.0,97735.0,72.1507,72.2074,72.1183,72.1426,97735.0
2016-02-12 13:00:00,89.0,89.08,88.87,88.91,27964.0,72.1426,72.2074,72.0372,72.0696,27964.0
2016-02-12 13:10:00,88.9,88.98,88.76,88.77,26470.0,72.0615,72.1264,71.948,71.9561,26470.0
2016-02-12 13:20:00,88.78,88.83,88.74,88.81,38451.0,71.9642,72.0048,71.9318,71.9886,38451.0
2016-02-12 13:30:00,88.82,88.94,88.77,88.87,40882.0,71.9967,72.0939,71.9561,72.0372,40882.0
2016-02-12 13:40:00,88.87,88.95,88.81,88.94,46254.0,72.0372,72.102,71.9886,72.0939,46254.0
2016-02-12 13:50:00,88.95,88.96,88.83,88.86,80135.0,72.102,72.1102,72.0048,72.0291,80135.0
2016-02-12 14:00:00,88.86,89.09,88.84,89.06,110663.0,72.0291,72.2155,72.0129,72.1912,110663.0
2016-02-12 14:10:00,89.08,89.16,88.97,89.04,74834.0,72.2074,72.2723,72.1183,72.175,74834.0
2016-02-12 14:20:00,89.02,89.19,88.98,89.13,61030.0,72.1588,72.2966,72.1264,72.248,61030.0
2016-02-12 14:30:00,89.13,89.16,89.07,89.1,38552.0,72.248,72.2723,72.1993,72.2236,38552.0
2016-02-12 14:40:00,89.1,89.25,89.08,89.19,93928.0,72.2236,72.3452,72.2074,72.2966,93928.0
2016-02-12 14:50:00,89.19,89.29,89.19,89.23,36935.0,72.2966,72.3776,72.2966,72.329,36935.0
2016-02-12 15:00:00,89.23,89.36,89.19,89.27,80300.0,72.329,72.4344,72.2966,72.3614,80300.0
2016-02-12 15:10:00,89.29,89.4,89.28,89.39,122760.0,72.3776,72.4668,72.3695,72.4587,122760.0
2016-02-12 15:20:00,89.39,89.44,89.31,89.43,164196.0,72.4587,72.4992,72.3939,72.4911,164196.0
2016-02-12 15:30:00,89.44,89.44,89.22,89.22,60807.0,72.4992,72.4992,72.3209,72.3209,60807.0
2016-02-12 15:40:00,89.23,89.43,89.17,89.38,77186.0,72.329,72.4911,72.2804,72.4506,77186.0
2016-02-12 15:50:00,89.39,89.46,89.31,89.45,219342.0,72.4587,72.5154,72.3939,72.5073,219342.0
2016-02-16 09:30:00,90.49,90.58,90.24,90.24,61419.0,73.3504,73.4233,73.1477,73.1477,61419.0
2016-02-16 09:40:00,90.26,90.44,90.1,90.16,25689.0,73.1639,73.3098,73.0342,73.0829,25689.0
2016-02-16 09:50:00,90.16,90.16,89.99,90.09,37789.0,73.0829,73.0829,72.9451,73.0261,37789.0
2016-02-16 10:00:00,90.07,90.22,89.91,89.98,47451.0,73.0099,73.1315,72.8802,72.937,47451.0
2016-02-16 10:10:00,89.93,90.14,89.9,90.06,50738.0,72.8964,73.0667,72.8721,73.0018,50738.0
2016-02-16 10:20:00,90.05,90.17,90.04,90.1,32504.0,72.9937,73.091,72.9856,73.0342,32504.0
2016-02-16 10:30:00,90.1,90.23,90.02,90.19,43466.0,73.0342,73.1396,72.9694,73.1072,43466.0
2016-02-16 10:40:00,90.19,90.3,90.15,90.23,37736.0,73.1072,73.1963,73.0748,73.1396,37736.0
2016-02-16 10:50:00,90.23,90.24,90.04,90.05,28711.0,73.1396,73.1477,72.9856,72.9937,28711.0
2016-02-16 11:00:00,90.08,90.15,89.89,89.95,653484.0,73.018,73.0748,72.864,72.9126,653484.0
2016-02-16 11:10:00,89.96,90.09,89.89,90.09,82245.0,72.9207,73.0261,72.864,73.0261,82245.0
2016-02-16 11:20:00,90.08,90.14,90.06,90.13,28980.0,73.018,73.0667,73.0018,73.0585,28980.0
2016-02-16 11:30:00,90.13,90.28,90.12,90.26,324343.0,73.0585,73.1801,73.0504,73.1639,324343.0
2016-02-16 11:40:00,90.26,90.29,90.21,90.29,369306.0,73.1639,73.1882,73.1234,73.1882,369306.0
2016-02-16 11:50:00,90.29,90.5,90.26,90.48,62104.0,73.1882,73.3585,73.1639,73.3423,62104.0
2016-02-16 12:00:00,90.49,90.66,90.48,90.56,80904.0,73.3504,73.4882,73.3423,73.4071,80904.0
2016-02-16 12:10:00,90.57,90.62,90.52,90.54,60720.0,73.4152,73.4557,73.3747,73.3909,60720.0
2016-02-16 12:20:00,90.54,90.6,90.53,90.55,148539.0,73.3909,73.4395,73.3828,73.399,148539.0
2016-02-16 12:30:00,90.57,90.58,90.5,90.51,26881.0,73.4152,73.4233,73.3585,73.3666,26881.0
2016-02-16 12:40:00,90.51,90.57,90.46,90.55,13678.0,73.3666,73.4152,73.326,73.399,13678.0
2016-02-16 12:50:00,90.55,90.74,90.5,90.72,28199.0,73.399,73.553,73.3585,73.5368,28199.0
2016-02-16 13:00:00,90.73,90.83,90.71,90.8,36866.0,73.5449,73.626,73.5287,73.6016,36866.0
2016-02-16 13:10:00,90.82,90.88,90.79,90.88,90047.0,73.6179,73.6665,73.5935,73.6665,90047.0
2016-02-16 13:20:00,90.87,90.87,90.77,90.77,42512.0,73.6584,73.6584,73.5773,73.5773,42512.0
2016-02-16 13:30:00,90.79,90.81,90.71,90.74,317099.0,73.5935,73.6097,73.5287,73.553,317099.0
2016-02-16 13:40:00,90.74,90.78,90.69,90.71,41827.0,73.553,73.5854,73.5125,73.5287,41827.0
2016-02-16 13:50:00,90.72,90.79,90.71,90.76,17865.0,73.5368,73.5935,73.5287,73.5692,17865.0
2016-02-16 14:00:00,90.76,90.83,90.73,90.74,13523.0,73.5692,73.626,73.5449,73.553,13523.0
2016-02-16 14:10:00,90.78,90.84,90.77,90.78,29315.0,73.5854,73.6341,73.5773,73.5854,29315.0
2016-02-16 14:20:00,90.79,90.85,90.73,90.85,28277.0,73.5935,73.6422,73.5449,73.6422,28277.0
2016-02-16 14:30:00,90.84,90.89,90.77,90.77,39593.0,73.6341,73.6746,73.5773,73.5773,39593.0
2016-02-16 14:40:00,90.78,90.84,90.74,90.75,124307.0,73.5854,73.6341,73.553,73.5611,124307.0
2016-02-16 14:50:00,90.75,90.76,90.7,90.73,90238.0,73.5611,73.5692,73.5206,73.5449,90238.0
2016-02-16 15:00:00,90.73,90.76,90.65,90.65,73325.0,73.5449,73.5692,73.4801,73.4801,73325.0
2016-02-16 15:10:00,90.65,90.81,90.61,90.77,55120.0,73.4801,73.6097,73.4476,73.5773,55120.0
2016-02-16 15:20:00,90.78,90.85,90.73,90.84,21960.0,73.5854,73.6422,73.5449,73.6341,21960.0
2016-02-16 15:30:00,90.85,90.86,90.73,90.73,129820.0,73.6422,73.6503,73.5449,73.5449,129820.0
2016-02-16 15:40:00,90.74,90.79,90.64,90.7,43955.0,73.553,73.5935,73.4719,73.5206,43955.0
2016-02-16 15:50:00,90.7,90.88,90.67,90.87,175810.0,73.5206,73.6665,73.4963,73.6584,175810.0
2016-02-17 09:30:00,91.55,91.83,91.55,91.81,70576.0,74.2096,74.4365,74.2096,74.4203,70576.0
2016-02-17 09:40:00,91.81,91.93,91.58,91.62,52925.0,74.4203,74.5176,74.2339,74.2663,52925.0
2016-02-17 09:50:00,91.62,91.77,91.59,91.72,37307.0,74.2663,74.3879,74.242,74.3474,37307.0
2016-02-17 10:00:00,91.78,91.93,91.77,91.92,49058.0,74.396,74.5176,74.3879,74.5095,49058.0
2016-02-17 10:10:00,91.97,92.06,91.96,92.06,33800.0,74.55,74.623,74.5419,74.623,33800.0
2016-02-17 10:20:00,92.08,92.17,91.99,92.17,49387.0,74.6392,74.7122,74.5662,74.7122,49387.0
2016-02-17 10:30:00,92.17,92.19,92.06,92.09,38961.0,74.7122,74.7284,74.623,74.6473,38961.0
2016-02-17 10:40:00,92.09,92.28,92.07,92.27,210456.0,74.6473,74.8013,74.6311,74.7932,210456.0
2016-02-17 10:50:00,92.29,92.36,92.25,92.32,91216.0,74.8094,74.8662,74.777,74.8337,91216.0
2016-02-17 11:00:00,92.31,92.4,92.24,92.31,57307.0,74.8256,74.8986,74.7689,74.8256,57307.0
2016-02-17 11:10:00,92.3,92.33,92.21,92.25,83542.0,74.8175,74.8418,74.7446,74.777,83542.0
2016-02-17 11:20:00,92.26,92.34,92.19,92.3,115478.0,74.7851,74.85,74.7284,74.8175,115478.0
2016-02-17 11:30:00,92.3,92.37,92.27,92.31,60617.0,74.8175,74.8743,74.7932,74.8256,60617.0
2016-02-17 11:40:00,92.32,92.34,92.17,92.2,22811.0,74.8337,74.85,74.7122,74.7365,22811.0
2016-02-17 11:50:00,92.21,92.27,92.19,92.27,29032.0,74.7446,74.7932,74.7284,74.7932,29032.0
2016-02-17 12:00:00,92.27,92.32,92.24,92.27,35144.0,74.7932,74.8337,74.7689,74.7932,35144.0
2016-02-17 12:10:00,92.27,92.34,92.26,92.34,22764.0,74.7932,74.85,74.7851,74.85,22764.0
2016-02-17 12:20:00,92.34,92.4,92.3,92.35,27462.0,74.85,74.8986,74.8175,74.8581,27462.0
2016-02-17 12:30:00,92.35,92.47,92.35,92.42,105460.0,74.8581,74.9553,74.8581,74.9148,105460.0
2016-02-17 12:40:00,92.43,92.46,92.36,92.36,29887.0,74.9229,74.9472,74.8662,74.8662,29887.0
2016-02-17 12:50:00,92.36,92.41,92.35,92.38,8531.0,74.8662,74.9067,74.8581,74.8824,8531.0
2016-02-17 13:00:00,92.38,92.43,92.36,92.41,19723.0,74.8824,74.9229,74.8662,74.9067,19723.0
2016-02-17 13:10:00,92.43,92.43,92.37,92.4,42639.0,74.9229,74.9229,74.8743,74.8986,42639.0
2016-02-17 13:20:00,92.41,92.41,92.32,92.38,27971.0,74.9067,74.9067,74.8337,74.8824,27971.0
2016-02-17 13:30:00,92.37,92.38,92.17,92.17,14735.0,74.8743,74.8824,74.7122,74.7122,14735.0
2016-02-17 13:40:00,92.17,92.25,92.17,92.23,23373.0,74.7122,74.777,74.7122,74.7608,23373.0
2016-02-17 13:50:00,92.22,92.28,92.2,92.23,58146.0,74.7527,74.8013,74.7365,74.7608,58146.0
2016-02-17 14:00:00,92.24,92.43,92.16,92.43,74232.0,74.7689,74.9229,74.704,74.9229,74232.0
2016-02-17 14:10:00,92.41,92.52,92.36,92.49,45034.0,74.9067,74.9959,74.8662,74.9715,45034.0
2016-02-17 14:20:00,92.5,92.52,92.4,92.41,37006.0,74.9796,74.9959,74.8986,74.9067,37006.0
2016-02-17 14:30:00,92.4,92.45,92.31,92.32,37149.0,74.8986,74.9391,74.8256,74.8337,37149.0
2016-02-17 14:40:00,92.33,92.41,92.3,92.3,64131.0,74.8418,74.9067,74.8175,74.8175,64131.0
2016-02-17 14:50:00,92.3,92.3,92.18,92.19,38838.0,74.8175,74.8175,74.7203,74.7284,38838.0
2016-02-17 15:00:00,92.2,92.3,92.19,92.29,21778.0,74.7365,74.8175,74.7284,74.8094,21778.0
2016-02-17 15:10:00,92.28,92.35,92.25,92.33,25484.0,74.8013,74.8581,74.777,74.8418,25484.0
2016-02-17 15:20:00,92.33,92.34,92.18,92.27,44611.0,74.8418,74.85,74.7203,74.7932,44611.0
2016-02-17 15:30:00,92.26,92.3,92.1,92.28,73336.0,74.7851,74.8175,74.6554,74.8013,73336.0
2016-02-17 15:40:00,92.3,92.33,92.26,92.28,51387.0,74.8175,74.8418,74.7851,74.8013,51387.0
2016-02-17 15:50:00,92.27,92.31,92.24,92.26,71405.0,74.7932,74.8256,74.7689,74.7851,71405.0
2016-02-18 09:30:00,92.44,92.5,92.13,92.13,65290.0,74.931,74.9796,74.6797,74.6797,65290.0
2016-02-18 09:40:00,92.18,92.25,92.06,92.16,34364.0,74.7203,74.777,74.623,74.704,34364.0
2016-02-18 09:50:00,92.19,92.29,92.18,92.28,32656.0,74.7284,74.8094,74.7203,74.8013,32656.0
2016-02-18 10:00:00,92.26,92.35,92.13,92.15,42285.0,74.7851,74.8581,74.6797,74.6959,42285.0
2016-02-18 10:10:00,92.14,92.28,92.14,92.25,36581.0,74.6878,74.8013,74.6878,74.777,36581.0
2016-02-18 10:20:00,92.24,92.4,92.17,92.4,33016.0,74.7689,74.8986,74.7122,74.8986,33016.0
2016-02-18 10:30:00,92.41,92.42,92.28,92.32,20250.0,74.9067,74.9148,74.8013,74.8337,20250.0
2016-02-18 10:40:00,92.27,92.37,92.21,92.22,36586.0,74.7932,74.8743,74.7446,74.7527,36586.0
2016-02-18 10:50:00,92.21,92.3,92.21,92.26,16920.0,74.7446,74.8175,74.7446,74.7851,16920.0
2016-02-18 11:00:00,92.23,92.24,91.88,91.92,97889.0,74.7608,74.7689,74.4771,74.5095,97889.0
2016-02-18 11:10:00,91.93,92.05,91.9,91.91,24032.0,74.5176,74.6149,74.4933,74.5014,24032.0
2016-02-18 11:20:00,91.9,91.98,91.8,91.98,51773.0,74.4933,74.5581,74.4122,74.5581,51773.0
2016-02-18 11:30:00,91.98,92.09,91.95,92.07,27044.0,74.5581,74.6473,74.5338,74.6311,27044.0
2016-02-18 11:40:00,92.09,92.12,91.98,92.02,18981.0,74.6473,74.6716,74.5581,74.5906,18981.0
2016-02-18 11:50:00,91.98,92.19,91.97,92.19,43166.0,74.5581,74.7284,74.55,74.7284,43166.0
2016-02-18 12:00:00,92.17,92.21,92.1,92.14,75388.0,74.7122,74.7446,74.6554,74.6878,75388.0
2016-02-18 12:10:00,92.15,92.19,92.11,92.14,50701.0,74.6959,74.7284,74.6635,74.6878,50701.0
2016-02-18 12:20:00,92.15,92.28,92.13,92.24,32893.0,74.6959,74.8013,74.6797,74.7689,32893.0
2016-02-18 12:30:00,92.22,92.24,92.18,92.18,16669.0,74.7527,74.7689,74.7203,74.7203,16669.0
2016-02-18 12:40:00,92.18,92.19,92.11,92.15,19349.0,74.7203,74.7284,74.6635,74.6959,19349.0
2016-02-18 12:50:00,92.15,92.24,92.15,92.16,24129.0,74.6959,74.7689,74.6959,74.704,24129.0
2016-02-18 13:00:00,92.12,92.25,92.12,92.23,17503.0,74.6716,74.777,74.6716,74.7608,17503.0
2016-02-18 13:10:00,92.23,92.23,92.05,92.12,85095.0,74.7608,74.7608,74.6149,74.6716,85095.0
2016-02-18 13:20:00,92.11,92.12,92.02,92.06,30754.0,74.6635,74.6716,74.5906,74.623,30754.0
2016-02-18 13:30:00,92.06,92.1,92.01,92.02,52897.0,74.623,74.6554,74.5825,74.5906,52897.0
2016-02-18 13:40:00,92.01,92.01,91.85,91.89,28363.0,74.5825,74.5825,74.4528,74.4852,28363.0
2016-02-18 13:50:00,91.89,91.99,91.87,91.99,53860.0,74.4852,74.5662,74.469,74.5662,53860.0
2016-02-18 14:00:00,92.0,92.11,91.99,92.06,48363.0,74.5744,74.6635,74.5662,74.623,48363.0
2016-02-18 14:10:00,92.07,92.13,92.04,92.12,74587.0,74.6311,74.6797,74.6068,74.6716,74587.0
2016-02-18 14:20:00,92.13,92.21,92.12,92.2,15336.0,74.6797,74.7446,74.6716,74.7365,15336.0
2016-02-18 14:30:00,92.19,92.33,92.19,92.28,50146.0,74.7284,74.8418,74.7284,74.8013,50146.0
2016-02-18 14:40:00,92.29,92.33,92.21,92.24,29019.0,74.8094,74.8418,74.7446,74.7689,29019.0
2016-02-18 14:50:00,92.23,92.32,92.22,92.31,38152.0,74.7608,74.8337,74.7527,74.8256,38152.0
2016-02-18 15:00:00,92.3,92.35,92.18,92.19,18574.0,74.8175,74.8581,74.7203,74.7284,18574.0
2016-02-18 15:10:00,92.19,92.23,92.09,92.2,29618.0,74.7284,74.7608,74.6473,74.7365,29618.0
2016-02-18 15:20:00,92.19,92.19,92.04,92.12,32614.0,74.7284,74.7284,74.6068,74.6716,32614.0
2016-02-18 15:30:00,92.11,92.17,92.04,92.17,37813.0,74.6635,74.7122,74.6068,74.7122,37813.0
2016-02-18 15:40:00,92.17,92.17,91.95,91.96,82990.0,74.7122,74.7122,74.5338,74.5419,82990.0
2016-02-18 15:50:00,91.98,92.08,91.94,92.07,59292.0,74.5581,74.6392,74.5257,74.6311,59292.0
2016-02-19 09:30:00,91.57,91.82,91.29,91.29,62723.0,74.2258,74.4284,73.9988,73.9988,62723.0
2016-02-19 09:40:00,91.28,91.51,91.28,91.43,26909.0,73.9907,74.1772,73.9907,74.1123,26909.0
2016-02-19 09:50:00,91.41,91.59,91.4,91.45,48459.0,74.0961,74.242,74.088,74.1285,48459.0
2016-02-19 10:00:00,91.41,91.41,91.19,91.27,27154.0,74.0961,74.0961,73.9178,73.9826,27154.0
2016-02-19 10:10:00,91.26,91.55,91.26,91.52,59428.0,73.9745,74.2096,73.9745,74.1853,59428.0
2016-02-19 10:20:00,91.57,91.63,91.49,91.52,59587.0,74.2258,74.2744,74.1609,74.1853,59587.0
2016-02-19 10:30:00,91.51,91.72,91.51,91.63,24018.0,74.1772,74.3474,74.1772,74.2744,24018.0
2016-02-19 10:40:00,91.61,91.68,91.55,91.6,38304.0,74.2582,74.315,74.2096,74.2501,38304.0
2016-02-19 10:50:00,91.63,91.66,91.53,91.53,20789.0,74.2744,74.2987,74.1934,74.1934,20789.0
2016-02-19 11:00:00,91.51,91.52,91.4,91.45,43861.0,74.1772,74.1853,74.088,74.1285,43861.0
2016-02-19 11:10:00,91.46,91.67,91.45,91.67,56759.0,74.1366,74.3069,74.1285,74.3069,56759.0
2016-02-19 11:20:00,91.68,91.86,91.65,91.85,30754.0,74.315,74.4609,74.2906,74.4528,30754.0
2016-02-19 11:30:00,91.84,91.94,91.74,91.8,47002.0,74.4447,74.5257,74.3636,74.4122,47002.0
2016-02-19 11:40:00,91.8,91.93,91.79,91.81,32962.0,74.4122,74.5176,74.4041,74.4203,32962.0
2016-02-19 11:50:00,91.82,91.87,91.75,91.76,40901.0,74.4284,74.469,74.3717,74.3798,40901.0
2016-02-19 12:00:00,91.77,91.82,91.68,91.73,38480.0,74.3879,74.4284,74.315,74.3555,38480.0
2016-02-19 12:10:00,91.73,91.79,91.7,91.7,62914.0,74.3555,74.4041,74.3312,74.3312,62914.0
2016-02-19 12:20:00,91.7,91.75,91.65,91.68,44230.0,74.3312,74.3717,74.2906,74.315,44230.0
2016-02-19 12:30:00,91.67,91.75,91.66,91.75,12074.0,74.3069,74.3717,74.2987,74.3717,12074.0
2016-02-19 12:40:00,91.76,91.81,91.72,91.77,14605.0,74.3798,74.4203,74.3474,74.3879,14605.0
2016-02-19 12:50:00,91.78,91.84,91.71,91.76,81220.0,74.396,74.4447,74.3393,74.3798,81220.0
2016-02-19 13:00:00,91.74,91.8,91.67,91.69,33625.0,74.3636,74.4122,74.3069,74.3231,33625.0
2016-02-19 13:10:00,91.69,91.75,91.69,91.75,12446.0,74.3231,74.3717,74.3231,74.3717,12446.0
2016-02-19 13:20:00,91.75,91.79,91.74,91.78,17060.0,74.3717,74.4041,74.3636,74.396,17060.0
2016-02-19 13:30:00,91.77,91.85,91.77,91.8,58533.0,74.3879,74.4528,74.3879,74.4122,58533.0
2016-02-19 13:40:00,91.81,91.83,91.75,91.81,14821.0,74.4203,74.4365,74.3717,74.4203,14821.0
2016-02-19 13:50:00,91.83,91.84,91.76,91.81,42063.0,74.4365,74.4447,74.3798,74.4203,42063.0
2016-02-19 14:00:00,91.81,91.94,91.79,91.91,67322.0,74.4203,74.5257,74.4041,74.5014,67322.0
2016-02-19 14:10:00,91.9,91.91,91.84,91.86,49262.0,74.4933,74.5014,74.4447,74.4609,49262.0
2016-02-19 14:20:00,91.87,91.9,91.77,91.81,25800.0,74.469,74.4933,74.3879,74.4203,25800.0
2016-02-19 14:30:00,91.81,91.82,91.7,91.74,36323.0,74.4203,74.4284,74.3312,74.3636,36323.0
2016-02-19 14:40:00,91.72,91.75,91.67,91.72,14716.0,74.3474,74.3717,74.3069,74.3474,14716.0
2016-02-19 14:50:00,91.71,91.72,91.63,91.66,18258.0,74.3393,74.3474,74.2744,74.2987,18258.0
2016-02-19 15:00:00,91.67,91.76,91.64,91.74,15342.0,74.3069,74.3798,74.2825,74.3636,15342.0
2016-02-19 15:10:00,91.74,91.77,91.71,91.72,23460.0,74.3636,74.3879,74.3393,74.3474,23460.0
2016-02-19 15:20:00,91.72,91.82,91.71,91.82,45385.0,74.3474,74.4284,74.3393,74.4284,45385.0
2016-02-19 15:30:00,91.81,91.89,91.76,91.89,29132.0,74.4203,74.4852,74.3798,74.4852,29132.0
2016-02-19 15:40:00,91.89,91.91,91.81,91.83,29846.0,74.4852,74.5014,74.4203,74.4365,29846.0
2016-02-19 15:50:00,91.84,91.91,91.79,91.89,46142.0,74.4447,74.5014,74.4041,74.4852,46142.0
2016-02-22 09:30:00,92.82,93.19,92.79,93.17,51047.0,75.239,75.539,75.2147,75.5227,51047.0
2016-02-22 09:40:00,93.19,93.28,93.13,93.23,24429.0,75.539,75.6119,75.4903,75.5714,24429.0
2016-02-22 09:50:00,93.21,93.25,93.11,93.18,49662.0,75.5552,75.5876,75.4741,75.5308,49662.0
2016-02-22 10:00:00,93.17,93.37,93.17,93.24,26696.0,75.5227,75.6849,75.5227,75.5795,26696.0
2016-02-22 10:10:00,93.24,93.26,93.16,93.19,28184.0,75.5795,75.5957,75.5146,75.539,28184.0
2016-02-22 10:20:00,93.18,93.23,93.14,93.21,126445.0,75.5308,75.5714,75.4984,75.5552,126445.0
2016-02-22 10:30:00,93.25,93.29,93.19,93.22,15684.0,75.5876,75.62,75.539,75.5633,15684.0
2016-02-22 10:40:00,93.22,93.24,93.17,93.18,58073.0,75.5633,75.5795,75.5227,75.5308,58073.0
2016-02-22 10:50:00,93.18,93.2,93.11,93.13,10382.0,75.5308,75.5471,75.4741,75.4903,10382.0
2016-02-22 11:00:00,93.13,93.15,93.04,93.12,86467.0,75.4903,75.5065,75.4174,75.4822,86467.0
2016-02-22 11:10:00,93.11,93.12,93.0,93.04,207662.0,75.4741,75.4822,75.3849,75.4174,207662.0
2016-02-22 11:20:00,93.03,93.18,93.03,93.18,46864.0,75.4093,75.5308,75.4093,75.5308,46864.0
2016-02-22 11:30:00,93.17,93.18,93.12,93.14,42460.0,75.5227,75.5308,75.4822,75.4984,42460.0
2016-02-22 11:40:00,93.13,93.13,93.07,93.12,8779.0,75.4903,75.4903,75.4417,75.4822,8779.0
2016-02-22 11:50:00,93.12,93.19,93.11,93.19,21935.0,75.4822,75.539,75.4741,75.539,21935.0
2016-02-22 12:00:00,93.16,93.19,93.14,93.15,8063.0,75.5146,75.539,75.4984,75.5065,8063.0
2016-02-22 12:10:00,93.15,93.18,93.11,93.17,10379.0,75.5065,75.5308,75.4741,75.5227,10379.0
2016-02-22 12:20:00,93.17,93.19,93.15,93.17,5481.0,75.5227,75.539,75.5065,75.5227,5481.0
2016-02-22 12:30:00,93.16,93.24,93.16,93.23,49281.0,75.5146,75.5795,75.5146,75.5714,49281.0
2016-02-22 12:40:00,93.23,93.24,93.12,93.12,9071.0,75.5714,75.5795,75.4822,75.4822,9071.0
2016-02-22 12:50:00,93.12,93.14,93.05,93.06,65426.0,75.4822,75.4984,75.4255,75.4336,65426.0
2016-02-22 13:00:00,93.06,93.16,93.05,93.12,32581.0,75.4336,75.5146,75.4255,75.4822,32581.0
2016-02-22 13:10:00,93.14,93.17,93.11,93.14,34045.0,75.4984,75.5227,75.4741,75.4984,34045.0
2016-02-22 13:20:00,93.15,93.17,93.13,93.15,28178.0,75.5065,75.5227,75.4903,75.5065,28178.0
2016-02-22 13:30:00,93.15,93.33,93.14,93.33,29361.0,75.5065,75.6524,75.4984,75.6524,29361.0
2016-02-22 13:40:00,93.33,93.38,93.31,93.36,20229.0,75.6524,75.693,75.6362,75.6768,20229.0
2016-02-22 13:50:00,93.37,93.39,93.34,93.37,12146.0,75.6849,75.7011,75.6605,75.6849,12146.0
2016-02-22 14:00:00,93.36,93.37,93.26,93.27,40997.0,75.6768,75.6849,75.5957,75.6038,40997.0
2016-02-22 14:10:00,93.28,93.28,93.18,93.18,18102.0,75.6119,75.6119,75.5308,75.5308,18102.0
2016-02-22 14:20:00,93.17,93.25,93.16,93.23,34402.0,75.5227,75.5876,75.5146,75.5714,34402.0
2016-02-22 14:30:00,93.24,93.24,93.16,93.19,33429.0,75.5795,75.5795,75.5146,75.539,33429.0
2016-02-22 14:40:00,93.19,93.2,93.14,93.19,15887.0,75.539,75.5471,75.4984,75.539,15887.0
2016-02-22 14:50:00,93.18,93.24,93.17,93.21,29336.0,75.5308,75.5795,75.5227,75.5552,29336.0
2016-02-22 15:00:00,93.21,93.24,93.1,93.14,46577.0,75.5552,75.5795,75.466,75.4984,46577.0
2016-02-22 15:10:00,93.14,93.21,93.13,93.17,43108.0,75.4984,75.5552,75.4903,75.5227,43108.0
2016-02-22 15:20:00,93.17,93.31,93.17,93.23,105891.0,75.5227,75.6362,75.5227,75.5714,105891.0
2016-02-22 15:30:00,93.23,93.28,93.21,93.23,38903.0,75.5714,75.6119,75.5552,75.5714,38903.0
2016-02-22 15:40:00,93.24,93.35,93.23,93.29,51554.0,75.5795,75.6686,75.5714,75.62,51554.0
2016-02-22 15:50:00,93.29,93.36,93.28,93.36,61553.0,75.62,75.6768,75.6119,75.6768,61553.0
2016-02-23 09:30:00,92.91,92.98,92.79,92.8,75152.0,75.312,75.3687,75.2147,75.2228,75152.0
2016-02-23 09:40:00,92.85,93.05,92.81,92.84,25350.0,75.2634,75.4255,75.2309,75.2552,25350.0
2016-02-23 09:50:00,92.86,92.94,92.83,92.87,30079.0,75.2715,75.3363,75.2471,75.2796,30079.0
2016-02-23 10:00:00,92.87,92.95,92.69,92.69,43201.0,75.2796,75.3444,75.1337,75.1337,43201.0
2016-02-23 10:10:00,92.7,92.71,92.49,92.49,38931.0,75.1418,75.1499,74.9715,74.9715,38931.0
2016-02-23 10:20:00,92.51,92.65,92.51,92.63,36925.0,74.9878,75.1012,74.9878,75.085,36925.0
2016-02-23 10:30:00,92.64,92.69,92.59,92.62,38715.0,75.0931,75.1337,75.0526,75.0769,38715.0
2016-02-23 10:40:00,92.6,92.65,92.5,92.5,19047.0,75.0607,75.1012,74.9796,74.9796,19047.0
2016-02-23 10:50:00,92.48,92.49,92.32,92.37,24174.0,74.9634,74.9715,74.8337,74.8743,24174.0
2016-02-23 11:00:00,92.36,92.38,92.18,92.18,21171.0,74.8662,74.8824,74.7203,74.7203,21171.0
2016-02-23 11:10:00,92.17,92.22,92.12,92.22,39289.0,74.7122,74.7527,74.6716,74.7527,39289.0
2016-02-23 11:20:00,92.2,92.25,92.11,92.18,28166.0,74.7365,74.777,74.6635,74.7203,28166.0
2016-02-23 11:30:00,92.21,92.38,92.11,92.38,31003.0,74.7446,74.8824,74.6635,74.8824,31003.0
2016-02-23 11:40:00,92.36,92.46,92.34,92.37,101032.0,74.8662,74.9472,74.85,74.8743,101032.0
2016-02-23 11:50:00,92.38,92.41,92.3,92.33,20029.0,74.8824,74.9067,74.8175,74.8418,20029.0
2016-02-23 12:00:00,92.32,92.32,92.24,92.25,10360.0,74.8337,74.8337,74.7689,74.777,10360.0
2016-02-23 12:10:00,92.24,92.25,92.15,92.16,16888.0,74.7689,74.777,74.6959,74.704,16888.0
2016-02-23 12:20:00,92.16,92.26,92.16,92.26,17120.0,74.704,74.7851,74.704,74.7851,17120.0
2016-02-23 12:30:00,92.25,92.27,92.21,92.24,13954.0,74.777,74.7932,74.7446,74.7689,13954.0
2016-02-23 12:40:00,92.23,92.31,92.21,92.28,5980.0,74.7608,74.8256,74.7446,74.8013,5980.0
2016-02-23 12:50:00,92.29,92.29,92.22,92.27,4901.0,74.8094,74.8094,74.7527,74.7932,4901.0
2016-02-23 13:00:00,92.26,92.3,92.25,92.29,13436.0,74.7851,74.8175,74.777,74.8094,13436.0
2016-02-23 13:10:00,92.27,92.3,92.2,92.21,33648.0,74.7932,74.8175,74.7365,74.7446,33648.0
2016-02-23 13:20:00,92.22,92.27,92.2,92.26,45342.0,74.7527,74.7932,74.7365,74.7851,45342.0
2016-02-23 13:30:00,92.27,92.27,92.11,92.18,38697.0,74.7932,74.7932,74.6635,74.7203,38697.0
2016-02-23 13:40:00,92.16,92.16,92.09,92.12,76328.0,74.704,74.704,74.6473,74.6716,76328.0
2016-02-23 13:50:00,92.12,92.21,92.09,92.2,22478.0,74.6716,74.7446,74.6473,74.7365,22478.0
2016-02-23 14:00:00,92.2,92.25,92.16,92.2,26704.0,74.7365,74.777,74.704,74.7365,26704.0
2016-02-23 14:10:00,92.19,92.34,92.16,92.34,41640.0,74.7284,74.85,74.704,74.85,41640.0
2016-02-23 14:20:00,92.34,92.35,92.25,92.26,51740.0,74.85,74.8581,74.777,74.7851,51740.0
2016-02-23 14:30:00,92.27,92.3,92.22,92.25,35602.0,74.7932,74.8175,74.7527,74.777,35602.0
2016-02-23 14:40:00,92.25,92.26,92.19,92.24,58433.0,74.777,74.7851,74.7284,74.7689,58433.0
2016-02-23 14:50:00,92.25,92.26,92.13,92.13,51952.0,74.777,74.7851,74.6797,74.6797,51952.0
2016-02-23 15:00:00,92.13,92.16,91.97,92.02,56874.0,74.6797,74.704,74.55,74.5906,56874.0
2016-02-23 15:10:00,92.03,92.04,91.93,92.02,20598.0,74.5987,74.6068,74.5176,74.5906,20598.0
2016-02-23 15:20:00,92.01,92.08,91.99,91.99,45202.0,74.5825,74.6392,74.5662,74.5662,45202.0
2016-02-23 15:30:00,91.99,92.29,91.99,92.29,100044.0,74.5662,74.8094,74.5662,74.8094,100044.0
2016-02-23 15:40:00,92.29,92.32,92.19,92.26,33386.0,74.8094,74.8337,74.7284,74.7851,33386.0
2016-02-23 15:50:00,92.25,92.27,92.06,92.07,116096.0,74.777,74.7932,74.623,74.6311,116096.0
2016-02-24 09:30:00,91.18,91.19,90.9,90.96,163515.0,73.9097,73.9178,73.6827,73.7313,163515.0
2016-02-24 09:40:00,90.93,91.06,90.81,90.86,70470.0,73.707,73.8124,73.6097,73.6503,70470.0
2016-02-24 09:50:00,90.83,90.83,90.69,90.79,75691.0,73.626,73.626,73.5125,73.5935,75691.0
2016-02-24 10:00:00,90.79,90.88,90.61,90.87,87426.0,73.5935,73.6665,73.4476,73.6584,87426.0
2016-02-24 10:10:00,90.89,90.9,90.74,90.79,80945.0,73.6746,73.6827,73.553,73.5935,80945.0
2016-02-24 10:20:00,90.79,90.79,90.67,90.76,108773.0,73.5935,73.5935,73.4963,73.5692,108773.0
2016-02-24 10:30:00,90.79,91.12,90.61,91.12,73430.0,73.5935,73.861,73.4476,73.861,73430.0
2016-02-24 10:40:00,91.09,91.13,91.0,91.07,36984.0,73.8367,73.8691,73.7638,73.8205,36984.0
2016-02-24 10:50:00,91.08,91.08,90.91,91.03,34706.0,73.8286,73.8286,73.6908,73.7881,34706.0
2016-02-24 11:00:00,91.05,91.05,90.86,90.91,43273.0,73.8043,73.8043,73.6503,73.6908,43273.0
2016-02-24 11:10:00,90.93,90.94,90.76,90.8,29262.0,73.707,73.7151,73.5692,73.6016,29262.0
2016-02-24 11:20:00,90.82,90.92,90.79,90.87,20232.0,73.6179,73.6989,73.5935,73.6584,20232.0
2016-02-24 11:30:00,90.87,91.08,90.87,91.08,22189.0,73.6584,73.8286,73.6584,73.8286,22189.0
2016-02-24 11:40:00,91.07,91.33,91.06,91.28,25698.0,73.8205,74.0313,73.8124,73.9907,25698.0
2016-02-24 11:50:00,91.31,91.46,91.31,91.43,152365.0,74.015,74.1366,74.015,74.1123,152365.0
2016-02-24 12:00:00,91.45,91.62,91.43,91.61,69770.0,74.1285,74.2663,74.1123,74.2582,69770.0
2016-02-24 12:10:00,91.62,91.64,91.44,91.45,31318.0,74.2663,74.2825,74.1204,74.1285,31318.0
2016-02-24 12:20:00,91.48,91.56,91.39,91.39,34971.0,74.1528,74.2177,74.0799,74.0799,34971.0
2016-02-24 12:30:00,91.39,91.46,91.27,91.32,36766.0,74.0799,74.1366,73.9826,74.0231,36766.0
2016-02-24 12:40:00,91.32,91.46,91.29,91.46,38421.0,74.0231,74.1366,73.9988,74.1366,38421.0
2016-02-24 12:50:00,91.44,91.51,91.43,91.44,17334.0,74.1204,74.1772,74.1123,74.1204,17334.0
2016-02-24 13:00:00,91.45,91.68,91.43,91.61,35984.0,74.1285,74.315,74.1123,74.2582,35984.0
2016-02-24 13:10:00,91.6,91.6,91.43,91.45,35724.0,74.2501,74.2501,74.1123,74.1285,35724.0
2016-02-24 13:20:00,91.49,91.57,91.44,91.5,54285.0,74.1609,74.2258,74.1204,74.1691,54285.0
2016-02-24 13:30:00,91.52,91.54,91.45,91.48,36572.0,74.1853,74.2015,74.1285,74.1528,36572.0
2016-02-24 13:40:00,91.5,91.56,91.4,91.43,42157.0,74.1691,74.2177,74.088,74.1123,42157.0
2016-02-24 13:50:00,91.48,91.6,91.48,91.51,21412.0,74.1528,74.2501,74.1528,74.1772,21412.0
2016-02-24 14:00:00,91.52,91.81,91.48,91.8,64199.0,74.1853,74.4203,74.1528,74.4122,64199.0
2016-02-24 14:10:00,91.81,91.88,91.78,91.79,58335.0,74.4203,74.4771,74.396,74.4041,58335.0
2016-02-24 14:20:00,91.8,92.06,91.79,91.99,62114.0,74.4122,74.623,74.4041,74.5662,62114.0
2016-02-24 14:30:00,92.0,92.04,91.95,92.01,33679.0,74.5744,74.6068,74.5338,74.5825,33679.0
2016-02-24 14:40:00,92.04,92.13,92.03,92.08,53382.0,74.6068,74.6797,74.5987,74.6392,53382.0
2016-02-24 14:50:00,92.1,92.1,91.98,91.99,23275.0,74.6554,74.6554,74.5581,74.5662,23275.0
2016-02-24 15:00:00,92.01,92.31,92.01,92.31,30877.0,74.5825,74.8256,74.5825,74.8256,30877.0
2016-02-24 15:10:00,92.31,92.48,92.27,92.46,30192.0,74.8256,74.9634,74.7932,74.9472,30192.0
2016-02-24 15:20:00,92.48,92.55,92.4,92.49,46952.0,74.9634,75.0202,74.8986,74.9715,46952.0
2016-02-24 15:30:00,92.5,92.56,92.43,92.49,82302.0,74.9796,75.0283,74.9229,74.9715,82302.0
2016-02-24 15:40:00,92.54,92.55,92.29,92.33,46954.0,75.0121,75.0202,74.8094,74.8418,46954.0
2016-02-24 15:50:00,92.34,92.5,92.34,92.44,38727.0,74.85,74.9796,74.85,74.931,38727.0
2016-02-25 09:30:00,92.64,92.92,92.61,92.69,38007.0,75.0931,75.3201,75.0688,75.1337,38007.0
2016-02-25 09:40:00,92.62,92.68,92.45,92.49,16831.0,75.0769,75.1256,74.9391,74.9715,16831.0
2016-02-25 09:50:00,92.47,92.65,92.47,92.56,31504.0,74.9553,75.1012,74.9553,75.0283,31504.0
2016-02-25 10:00:00,92.53,92.53,92.33,92.4,25012.0,75.004,75.004,74.8418,74.8986,25012.0
2016-02-25 10:10:00,92.39,92.57,92.29,92.56,21296.0,74.8905,75.0364,74.8094,75.0283,21296.0
2016-02-25 10:20:00,92.56,92.65,92.43,92.65,12233.0,75.0283,75.1012,74.9229,75.1012,12233.0
2016-02-25 10:30:00,92.63,92.63,92.46,92.54,18337.0,75.085,75.085,74.9472,75.0121,18337.0
2016-02-25 10:40:00,92.56,92.72,92.55,92.58,26536.0,75.0283,75.158,75.0202,75.0445,26536.0
2016-02-25 10:50:00,92.6,92.66,92.45,92.45,43103.0,75.0607,75.1093,74.9391,74.9391,43103.0
2016-02-25 11:00:00,92.45,92.47,92.38,92.47,8192.0,74.9391,74.9553,74.8824,74.9553,8192.0
2016-02-25 11:10:00,92.46,92.48,92.35,92.41,8675.0,74.9472,74.9634,74.8581,74.9067,8675.0
2016-02-25 11:20:00,92.39,92.57,92.39,92.53,5519.0,74.8905,75.0364,74.8905,75.004,5519.0
2016-02-25 11:30:00,92.54,92.65,92.49,92.6,70497.0,75.0121,75.1012,74.9715,75.0607,70497.0
2016-02-25 11:40:00,92.61,92.63,92.49,92.57,18892.0,75.0688,75.085,74.9715,75.0364,18892.0
2016-02-25 11:50:00,92.6,92.77,92.59,92.73,33440.0,75.0607,75.1985,75.0526,75.1661,33440.0
2016-02-25 12:00:00,92.74,92.76,92.72,92.73,26130.0,75.1742,75.1904,75.158,75.1661,26130.0
2016-02-25 12:10:00,92.73,92.81,92.68,92.69,19364.0,75.1661,75.2309,75.1256,75.1337,19364.0
2016-02-25 12:20:00,92.7,92.72,92.67,92.72,6924.0,75.1418,75.158,75.1174,75.158,6924.0
2016-02-25 12:30:00,92.69,92.73,92.63,92.68,11173.0,75.1337,75.1661,75.085,75.1256,11173.0
2016-02-25 12:40:00,92.66,92.66,92.57,92.64,6104.0,75.1093,75.1093,75.0364,75.0931,6104.0
2016-02-25 12:50:00,92.64,92.72,92.63,92.68,174232.0,75.0931,75.158,75.085,75.1256,174232.0
2016-02-25 13:00:00,92.65,92.76,92.65,92.71,23308.0,75.1012,75.1904,75.1012,75.1499,23308.0
2016-02-25 13:10:00,92.72,92.83,92.71,92.8,33904.0,75.158,75.2471,75.1499,75.2228,33904.0
2016-02-25 13:20:00,92.82,92.91,92.81,92.9,23090.0,75.239,75.312,75.2309,75.3039,23090.0
2016-02-25 13:30:00,92.91,93.05,92.9,93.01,39186.0,75.312,75.4255,75.3039,75.393,39186.0
2016-02-25 13:40:00,93.03,93.12,93.01,93.08,15114.0,75.4093,75.4822,75.393,75.4498,15114.0
2016-02-25 13:50:00,93.1,93.21,93.1,93.21,13237.0,75.466,75.5552,75.466,75.5552,13237.0
2016-02-25 14:00:00,93.2,93.2,93.12,93.14,36993.0,75.5471,75.5471,75.4822,75.4984,36993.0
2016-02-25 14:10:00,93.15,93.31,93.14,93.31,42306.0,75.5065,75.6362,75.4984,75.6362,42306.0
2016-02-25 14:20:00,93.31,93.31,93.17,93.19,19494.0,75.6362,75.6362,75.5227,75.539,19494.0
2016-02-25 14:30:00,93.2,93.2,93.14,93.19,15756.0,75.5471,75.5471,75.4984,75.539,15756.0
2016-02-25 14:40:00,93.19,93.2,93.16,93.17,16114.0,75.539,75.5471,75.5146,75.5227,16114.0
2016-02-25 14:50:00,93.15,93.16,93.05,93.09,19817.0,75.5065,75.5146,75.4255,75.4579,19817.0
2016-02-25 15:00:00,93.08,93.26,93.07,93.26,19893.0,75.4498,75.5957,75.4417,75.5957,19893.0
2016-02-25 15:10:00,93.25,93.32,93.25,93.27,17831.0,75.5876,75.6443,75.5876,75.6038,17831.0
2016-02-25 15:20:00,93.26,93.28,93.21,93.23,19189.0,75.5957,75.6119,75.5552,75.5714,19189.0
2016-02-25 15:30:00,93.25,93.31,93.2,93.3,28443.0,75.5876,75.6362,75.5471,75.6281,28443.0
2016-02-25 15:40:00,93.29,93.46,93.27,93.45,59282.0,75.62,75.7578,75.6038,75.7497,59282.0
2016-02-25 15:50:00,93.45,93.57,93.43,93.57,54352.0,75.7497,75.847,75.7335,75.847,54352.0
2016-02-26 09:30:00,94.05,94.21,94.02,94.11,73154.0,76.2361,76.3658,76.2117,76.2847,73154.0
2016-02-26 09:40:00,94.1,94.15,93.85,93.88,55747.0,76.2766,76.3171,76.0739,76.0983,55747.0
2016-02-26 09:50:00,93.89,94.07,93.88,93.88,290470.0,76.1064,76.2523,76.0983,76.0983,290470.0
2016-02-26 10:00:00,93.9,93.91,93.69,93.7,116103.0,76.1145,76.1226,75.9442,75.9524,116103.0
2016-02-26 10:10:00,93.68,93.77,93.64,93.72,15529.0,75.9361,76.0091,75.9037,75.9686,15529.0
2016-02-26 10:20:00,93.74,93.74,93.63,93.72,20064.0,75.9848,75.9848,75.8956,75.9686,20064.0
2016-02-26 10:30:00,93.73,94.02,93.73,94.02,40265.0,75.9767,76.2117,75.9767,76.2117,40265.0
2016-02-26 10:40:00,94.01,94.09,93.96,94.05,61398.0,76.2036,76.2685,76.1631,76.2361,61398.0
2016-02-26 10:50:00,94.06,94.16,94.0,94.16,14088.0,76.2442,76.3252,76.1955,76.3252,14088.0
2016-02-26 11:00:00,94.16,94.2,94.11,94.14,56555.0,76.3252,76.3576,76.2847,76.309,56555.0
2016-02-26 11:10:00,94.15,94.2,94.1,94.12,14395.0,76.3171,76.3576,76.2766,76.2928,14395.0
2016-02-26 11:20:00,94.1,94.12,93.87,93.87,30492.0,76.2766,76.2928,76.0902,76.0902,30492.0
2016-02-26 11:30:00,93.85,93.93,93.79,93.81,47789.0,76.0739,76.1388,76.0253,76.0415,47789.0
2016-02-26 11:40:00,93.79,93.99,93.76,93.95,51866.0,76.0253,76.1874,76.001,76.155,51866.0
2016-02-26 11:50:00,93.91,94.03,93.89,93.95,30475.0,76.1226,76.2198,76.1064,76.155,30475.0
2016-02-26 12:00:00,93.95,93.95,93.74,93.87,58141.0,76.155,76.155,75.9848,76.0902,58141.0
2016-02-26 12:10:00,93.9,94.03,93.84,93.97,12091.0,76.1145,76.2198,76.0658,76.1712,12091.0
2016-02-26 12:20:00,93.98,94.05,93.94,94.0,9758.0,76.1793,76.2361,76.1469,76.1955,9758.0
2016-02-26 12:30:00,94.01,94.08,94.0,94.03,13887.0,76.2036,76.2604,76.1955,76.2198,13887.0
2016-02-26 12:40:00,94.03,94.05,93.93,93.98,22981.0,76.2198,76.2361,76.1388,76.1793,22981.0
2016-02-26 12:50:00,93.96,94.14,93.93,94.06,15620.0,76.1631,76.309,76.1388,76.2442,15620.0
2016-02-26 13:00:00,94.06,94.11,94.02,94.09,5293.0,76.2442,76.2847,76.2117,76.2685,5293.0
2016-02-26 13:10:00,94.1,94.1,93.95,93.97,4754.0,76.2766,76.2766,76.155,76.1712,4754.0
2016-02-26 13:20:00,93.97,93.98,93.9,93.91,22009.0,76.1712,76.1793,76.1145,76.1226,22009.0
2016-02-26 13:30:00,93.9,93.95,93.85,93.87,17459.0,76.1145,76.155,76.0739,76.0902,17459.0
2016-02-26 13:40:00,93.87,93.92,93.74,93.79,40757.0,76.0902,76.1307,75.9848,76.0253,40757.0
2016-02-26 13:50:00,93.78,93.79,93.64,93.73,26138.0,76.0172,76.0253,75.9037,75.9767,26138.0
2016-02-26 14:00:00,93.75,93.8,93.71,93.76,28282.0,75.9929,76.0334,75.9605,76.001,28282.0
2016-02-26 14:10:00,93.75,93.75,93.65,93.68,65376.0,75.9929,75.9929,75.9118,75.9361,65376.0
2016-02-26 14:20:00,93.66,93.73,93.61,93.69,22589.0,75.9199,75.9767,75.8794,75.9442,22589.0
2016-02-26 14:30:00,93.69,93.69,93.41,93.41,28996.0,75.9442,75.9442,75.7173,75.7173,28996.0
2016-02-26 14:40:00,93.42,93.57,93.4,93.55,18485.0,75.7254,75.847,75.7092,75.8308,18485.0
2016-02-26 14:50:00,93.54,93.55,93.45,93.45,10785.0,75.8227,75.8308,75.7497,75.7497,10785.0
2016-02-26 15:00:00,93.44,93.66,93.42,93.63,26094.0,75.7416,75.9199,75.7254,75.8956,26094.0
2016-02-26 15:10:00,93.62,93.64,93.57,93.62,24220.0,75.8875,75.9037,75.847,75.8875,24220.0
2016-02-26 15:20:00,93.62,93.64,93.47,93.52,40795.0,75.8875,75.9037,75.7659,75.8064,40795.0
2016-02-26 15:30:00,93.51,93.64,93.49,93.55,49278.0,75.7983,75.9037,75.7821,75.8308,49278.0
2016-02-26 15:40:00,93.57,93.65,93.57,93.62,37274.0,75.847,75.9118,75.847,75.8875,37274.0
2016-02-26 15:50:00,93.63,93.64,93.47,93.48,65992.0,75.8956,75.9037,75.7659,75.774,65992.0
2016-02-29 09:30:00,93.47,93.59,93.38,93.44,36941.0,75.7659,75.8632,75.693,75.7416,36941.0
2016-02-29 09:40:00,93.46,93.51,93.23,93.37,50547.0,75.7578,75.7983,75.5714,75.6849,50547.0
2016-02-29 09:50:00,93.42,93.55,93.41,93.41,17331.0,75.7254,75.8308,75.7173,75.7173,17331.0
2016-02-29 10:00:00,93.39,93.47,93.24,93.33,47435.0,75.7011,75.7659,75.5795,75.6524,47435.0
2016-02-29 10:10:00,93.36,93.43,93.25,93.27,21421.0,75.6768,75.7335,75.5876,75.6038,21421.0
2016-02-29 10:20:00,93.27,93.47,93.26,93.31,29454.0,75.6038,75.7659,75.5957,75.6362,29454.0
2016-02-29 10:30:00,93.33,93.39,93.24,93.32,22914.0,75.6524,75.7011,75.5795,75.6443,22914.0
2016-02-29 10:40:00,93.31,93.43,93.29,93.39,55103.0,75.6362,75.7335,75.62,75.7011,55103.0
2016-02-29 10:50:00,93.4,93.55,93.37,93.52,16034.0,75.7092,75.8308,75.6849,75.8064,16034.0
2016-02-29 11:00:00,93.55,93.63,93.54,93.62,28860.0,75.8308,75.8956,75.8227,75.8875,28860.0
2016-02-29 11:10:00,93.63,93.67,93.6,93.66,20644.0,75.8956,75.928,75.8713,75.9199,20644.0
2016-02-29 11:20:00,93.66,93.79,93.63,93.67,47101.0,75.9199,76.0253,75.8956,75.928,47101.0
2016-02-29 11:30:00,93.67,93.99,93.66,93.97,52471.0,75.928,76.1874,75.9199,76.1712,52471.0
2016-02-29 11:40:00,93.98,93.98,93.85,93.86,17706.0,76.1793,76.1793,76.0739,76.082,17706.0
2016-02-29 11:50:00,93.86,93.87,93.8,93.84,19676.0,76.082,76.0902,76.0334,76.0658,19676.0
2016-02-29 12:00:00,93.84,93.86,93.76,93.76,18128.0,76.0658,76.082,76.001,76.001,18128.0
2016-02-29 12:10:00,93.76,93.85,93.76,93.83,9558.0,76.001,76.0739,76.001,76.0577,9558.0
2016-02-29 12:20:00,93.85,93.85,93.68,93.73,31096.0,76.0739,76.0739,75.9361,75.9767,31096.0
2016-02-29 12:30:00,93.74,93.79,93.67,93.68,39738.0,75.9848,76.0253,75.928,75.9361,39738.0
2016-02-29 12:40:00,93.69,93.74,93.68,93.72,223525.0,75.9442,75.9848,75.9361,75.9686,223525.0
2016-02-29 12:50:00,93.7,93.78,93.7,93.77,7612.0,75.9524,76.0172,75.9524,76.0091,7612.0
2016-02-29 13:00:00,93.78,93.8,93.74,93.78,9731.0,76.0172,76.0334,75.9848,76.0172,9731.0
2016-02-29 13:10:00,93.77,93.79,93.72,93.75,36248.0,76.0091,76.0253,75.9686,75.9929,36248.0
2016-02-29 13:20:00,93.76,93.78,93.68,93.68,25977.0,76.001,76.0172,75.9361,75.9361,25977.0
2016-02-29 13:30:00,93.68,93.7,93.63,93.7,13683.0,75.9361,75.9524,75.8956,75.9524,13683.0
2016-02-29 13:40:00,93.69,93.7,93.6,93.69,15183.0,75.9442,75.9524,75.8713,75.9442,15183.0
2016-02-29 13:50:00,93.7,93.73,93.68,93.72,29884.0,75.9524,75.9767,75.9361,75.9686,29884.0
2016-02-29 14:00:00,93.73,93.73,93.54,93.56,349486.0,75.9767,75.9767,75.8227,75.8389,349486.0
2016-02-29 14:10:00,93.56,93.56,93.48,93.48,42544.0,75.8389,75.8389,75.774,75.774,42544.0
2016-02-29 14:20:00,93.46,93.46,93.29,93.41,34563.0,75.7578,75.7578,75.62,75.7173,34563.0
2016-02-29 14:30:00,93.41,93.43,93.3,93.33,33566.0,75.7173,75.7335,75.6281,75.6524,33566.0
2016-02-29 14:40:00,93.35,93.35,93.17,93.21,22907.0,75.6686,75.6686,75.5227,75.5552,22907.0
2016-02-29 14:50:00,93.21,93.25,93.09,93.14,21416.0,75.5552,75.5876,75.4579,75.4984,21416.0
2016-02-29 15:00:00,93.11,93.11,92.89,92.96,28495.0,75.4741,75.4741,75.2958,75.3525,28495.0
2016-02-29 15:10:00,92.95,92.95,92.82,92.83,29354.0,75.3444,75.3444,75.239,75.2471,29354.0
2016-02-29 15:20:00,92.84,93.04,92.81,93.01,67281.0,75.2552,75.4174,75.2309,75.393,67281.0
2016-02-29 15:30:00,93.01,93.08,92.96,93.05,74140.0,75.393,75.4498,75.3525,75.4255,74140.0
2016-02-29 15:40:00,93.06,93.09,92.98,93.05,47782.0,75.4336,75.4579,75.3687,75.4255,47782.0
2016-02-29 15:50:00,93.05,93.06,92.73,92.74,138861.0,75.4255,75.4336,75.1661,75.1742,138861.0
2016-03-01 09:30:00,93.39,93.54,93.28,93.29,61300.0,75.7011,75.8227,75.6119,75.62,61300.0
2016-03-01 09:40:00,93.28,93.32,93.11,93.22,72257.0,75.6119,75.6443,75.4741,75.5633,72257.0
2016-03-01 09:50:00,93.22,93.33,93.19,93.29,20531.0,75.5633,75.6524,75.539,75.62,20531.0
2016-03-01 10:00:00,93.31,93.59,93.3,93.45,57957.0,75.6362,75.8632,75.6281,75.7497,57957.0
2016-03-01 10:10:00,93.45,93.51,93.28,93.32,46105.0,75.7497,75.7983,75.6119,75.6443,46105.0
2016-03-01 10:20:00,93.36,93.73,93.36,93.71,63898.0,75.6768,75.9767,75.6768,75.9605,63898.0
2016-03-01 10:30:00,93.7,93.86,93.64,93.79,100966.0,75.9524,76.082,75.9037,76.0253,100966.0
2016-03-01 10:40:00,93.79,93.83,93.67,93.67,52550.0,76.0253,76.0577,75.928,75.928,52550.0
2016-03-01 10:50:00,93.68,93.73,93.61,93.66,120756.0,75.9361,75.9767,75.8794,75.9199,120756.0
2016-03-01 11:00:00,93.66,93.79,93.64,93.79,47430.0,75.9199,76.0253,75.9037,76.0253,47430.0
2016-03-01 11:10:00,93.8,93.98,93.8,93.95,21607.0,76.0334,76.1793,76.0334,76.155,21607.0
2016-03-01 11:20:00,93.95,94.06,93.94,94.04,30598.0,76.155,76.2442,76.1469,76.228,30598.0
2016-03-01 11:30:00,94.05,94.17,94.04,94.16,20946.0,76.2361,76.3333,76.228,76.3252,20946.0
2016-03-01 11:40:00,94.17,94.2,94.11,94.19,16146.0,76.3333,76.3576,76.2847,76.3495,16146.0
2016-03-01 11:50:00,94.2,94.31,94.17,94.3,20025.0,76.3576,76.4468,76.3333,76.4387,20025.0
2016-03-01 12:00:00,94.3,94.46,94.27,94.44,24459.0,76.4387,76.5684,76.4144,76.5522,24459.0
2016-03-01 12:10:00,94.46,94.46,94.33,94.38,35291.0,76.5684,76.5684,76.463,76.5036,35291.0
2016-03-01 12:20:00,94.38,94.41,94.31,94.37,23301.0,76.5036,76.5279,76.4468,76.4955,23301.0
2016-03-01 12:30:00,94.38,94.41,94.32,94.33,22117.0,76.5036,76.5279,76.4549,76.463,22117.0
2016-03-01 12:40:00,94.33,94.44,94.31,94.39,21950.0,76.463,76.5522,76.4468,76.5117,21950.0
2016-03-01 12:50:00,94.39,94.48,94.38,94.48,26573.0,76.5117,76.5846,76.5036,76.5846,26573.0
2016-03-01 13:00:00,94.49,94.5,94.4,94.48,15244.0,76.5927,76.6008,76.5198,76.5846,15244.0
2016-03-01 13:10:00,94.47,94.52,94.44,94.52,25799.0,76.5765,76.617,76.5522,76.617,25799.0
2016-03-01 13:20:00,94.53,94.6,94.47,94.54,47461.0,76.6251,76.6819,76.5765,76.6333,47461.0
2016-03-01 13:30:00,94.54,94.6,94.54,94.6,38750.0,76.6333,76.6819,76.6333,76.6819,38750.0
2016-03-01 13:40:00,94.59,94.67,94.58,94.61,42166.0,76.6738,76.7386,76.6657,76.69,42166.0
2016-03-01 13:50:00,94.6,94.6,94.45,94.49,102437.0,76.6819,76.6819,76.5603,76.5927,102437.0
2016-03-01 14:00:00,94.49,94.55,94.46,94.49,105126.0,76.5927,76.6414,76.5684,76.5927,105126.0
2016-03-01 14:10:00,94.49,94.52,94.41,94.43,43325.0,76.5927,76.617,76.5279,76.5441,43325.0
2016-03-01 14:20:00,94.43,94.44,94.33,94.42,27945.0,76.5441,76.5522,76.463,76.536,27945.0
2016-03-01 14:30:00,94.42,94.49,94.4,94.44,47658.0,76.536,76.5927,76.5198,76.5522,47658.0
2016-03-01 14:40:00,94.42,94.6,94.42,94.58,66123.0,76.536,76.6819,76.536,76.6657,66123.0
2016-03-01 14:50:00,94.58,94.72,94.57,94.71,41265.0,76.6657,76.7792,76.6576,76.7711,41265.0
2016-03-01 15:00:00,94.7,94.8,94.69,94.76,26977.0,76.7629,76.844,76.7548,76.8116,26977.0
2016-03-01 15:10:00,94.76,94.78,94.69,94.73,50291.0,76.8116,76.8278,76.7548,76.7873,50291.0
2016-03-01 15:20:00,94.73,94.73,94.65,94.67,18180.0,76.7873,76.7873,76.7224,76.7386,18180.0
2016-03-01 15:30:00,94.66,94.68,94.6,94.61,48298.0,76.7305,76.7467,76.6819,76.69,48298.0
2016-03-01 15:40:00,94.6,94.66,94.57,94.59,97669.0,76.6819,76.7305,76.6576,76.6738,97669.0
2016-03-01 15:50:00,94.6,94.81,94.59,94.8,153434.0,76.6819,76.8521,76.6738,76.844,153434.0
2016-03-02 09:30:00,94.65,94.82,94.55,94.74,61974.0,76.7224,76.8602,76.6414,76.7954,61974.0
2016-03-02 09:40:00,94.76,94.92,94.73,94.86,27610.0,76.8116,76.9413,76.7873,76.8926,27610.0
2016-03-02 09:50:00,94.85,94.85,94.61,94.69,28421.0,76.8845,76.8845,76.69,76.7548,28421.0
2016-03-02 10:00:00,94.69,94.88,94.65,94.84,38140.0,76.7548,76.9089,76.7224,76.8764,38140.0
2016-03-02 10:10:00,94.87,95.0,94.85,94.9,23101.0,76.9007,77.0061,76.8845,76.9251,23101.0
2016-03-02 10:20:00,94.9,94.9,94.79,94.85,12502.0,76.9251,76.9251,76.8359,76.8845,12502.0
2016-03-02 10:30:00,94.82,94.82,94.53,94.57,128036.0,76.8602,76.8602,76.6251,76.6576,128036.0
2016-03-02 10:40:00,94.56,94.76,94.51,94.76,48190.0,76.6495,76.8116,76.6089,76.8116,48190.0
2016-03-02 10:50:00,94.74,95.05,94.7,95.03,72065.0,76.7954,77.0467,76.7629,77.0304,72065.0
2016-03-02 11:00:00,95.02,95.24,94.99,95.19,60243.0,77.0223,77.2007,76.998,77.1601,60243.0
2016-03-02 11:10:00,95.19,95.28,95.19,95.19,25940.0,77.1601,77.2331,77.1601,77.1601,25940.0
2016-03-02 11:20:00,95.2,95.25,95.12,95.24,35770.0,77.1682,77.2088,77.1034,77.2007,35770.0
2016-03-02 11:30:00,95.26,95.34,95.09,95.17,19980.0,77.2169,77.2817,77.0791,77.1439,19980.0
2016-03-02 11:40:00,95.16,95.18,95.07,95.15,35811.0,77.1358,77.152,77.0629,77.1277,35811.0
2016-03-02 11:50:00,95.14,95.17,94.97,94.98,44460.0,77.1196,77.1439,76.9818,76.9899,44460.0
2016-03-02 12:00:00,94.98,95.01,94.89,94.95,29751.0,76.9899,77.0142,76.917,76.9656,29751.0
2016-03-02 12:10:00,94.94,95.05,94.93,95.0,16573.0,76.9575,77.0467,76.9494,77.0061,16573.0
2016-03-02 12:20:00,95.01,95.05,94.97,95.01,37936.0,77.0142,77.0467,76.9818,77.0142,37936.0
2016-03-02 12:30:00,95.01,95.16,94.96,95.12,38950.0,77.0142,77.1358,76.9737,77.1034,38950.0
2016-03-02 12:40:00,95.14,95.24,95.13,95.18,49570.0,77.1196,77.2007,77.1115,77.152,49570.0
2016-03-02 12:50:00,95.19,95.21,95.13,95.19,12991.0,77.1601,77.1763,77.1115,77.1601,12991.0
2016-03-02 13:00:00,95.19,95.21,95.15,95.2,28742.0,77.1601,77.1763,77.1277,77.1682,28742.0
2016-03-02 13:10:00,95.2,95.24,95.16,95.23,21708.0,77.1682,77.2007,77.1358,77.1926,21708.0
2016-03-02 13:20:00,95.23,95.31,95.15,95.28,24352.0,77.1926,77.2574,77.1277,77.2331,24352.0
2016-03-02 13:30:00,95.28,95.29,95.25,95.28,12397.0,77.2331,77.2412,77.2088,77.2331,12397.0
2016-03-02 13:40:00,95.29,95.36,95.29,95.34,14642.0,77.2412,77.2979,77.2412,77.2817,14642.0
2016-03-02 13:50:00,95.34,95.36,95.14,95.14,26246.0,77.2817,77.2979,77.1196,77.1196,26246.0
2016-03-02 14:00:00,95.17,95.26,95.12,95.14,25459.0,77.1439,77.2169,77.1034,77.1196,25459.0
2016-03-02 14:10:00,95.14,95.18,95.07,95.14,26844.0,77.1196,77.152,77.0629,77.1196,26844.0
2016-03-02 14:20:00,95.14,95.31,95.13,95.28,46508.0,77.1196,77.2574,77.1115,77.2331,46508.0
2016-03-02 14:30:00,95.28,95.42,95.28,95.41,32227.0,77.2331,77.3466,77.2331,77.3385,32227.0
2016-03-02 14:40:00,95.42,95.48,95.4,95.44,32102.0,77.3466,77.3952,77.3304,77.3628,32102.0
2016-03-02 14:50:00,95.44,95.48,95.39,95.42,37092.0,77.3628,77.3952,77.3223,77.3466,37092.0
2016-03-02 15:00:00,95.41,95.41,95.3,95.36,47476.0,77.3385,77.3385,77.2493,77.2979,47476.0
2016-03-02 15:10:00,95.37,95.5,95.37,95.44,34391.0,77.306,77.4114,77.306,77.3628,34391.0
2016-03-02 15:20:00,95.45,95.55,95.44,95.47,64075.0,77.3709,77.4519,77.3628,77.3871,64075.0
2016-03-02 15:30:00,95.46,95.55,95.39,95.5,82865.0,77.379,77.4519,77.3223,77.4114,82865.0
2016-03-02 15:40:00,95.48,95.58,95.48,95.55,75527.0,77.3952,77.4763,77.3952,77.4519,75527.0
2016-03-02 15:50:00,95.55,95.73,95.5,95.69,104294.0,77.4519,77.5979,77.4114,77.5654,104294.0
2016-03-03 09:30:00,95.67,95.67,95.51,95.53,26017.0,77.5492,77.5492,77.4195,77.4357,26017.0
2016-03-03 09:40:00,95.56,95.59,95.4,95.48,34705.0,77.4601,77.4844,77.3304,77.3952,34705.0
2016-03-03 09:50:00,95.5,95.59,95.48,95.49,18788.0,77.4114,77.4844,77.3952,77.4033,18788.0
2016-03-03 10:00:00,95.49,95.59,95.35,95.57,35691.0,77.4033,77.4844,77.2898,77.4682,35691.0
2016-03-03 10:10:00,95.55,95.59,95.36,95.53,59671.0,77.4519,77.4844,77.2979,77.4357,59671.0
2016-03-03 10:20:00,95.55,95.67,95.48,95.63,20990.0,77.4519,77.5492,77.3952,77.5168,20990.0
2016-03-03 10:30:00,95.65,95.76,95.65,95.74,22928.0,77.533,77.6222,77.533,77.606,22928.0
2016-03-03 10:40:00,95.74,95.81,95.66,95.79,29607.0,77.606,77.6627,77.5411,77.6465,29607.0
2016-03-03 10:50:00,95.79,95.92,95.78,95.84,44555.0,77.6465,77.7519,77.6384,77.687,44555.0
2016-03-03 11:00:00,95.85,95.89,95.78,95.88,26835.0,77.6951,77.7275,77.6384,77.7194,26835.0
2016-03-03 11:10:00,95.89,95.91,95.76,95.78,39345.0,77.7275,77.7438,77.6222,77.6384,39345.0
2016-03-03 11:20:00,95.77,95.77,95.47,95.51,41005.0,77.6303,77.6303,77.3871,77.4195,41005.0
2016-03-03 11:30:00,95.51,95.63,95.48,95.62,22261.0,77.4195,77.5168,77.3952,77.5087,22261.0
2016-03-03 11:40:00,95.62,95.69,95.56,95.64,21302.0,77.5087,77.5654,77.4601,77.5249,21302.0
2016-03-03 11:50:00,95.63,95.7,95.57,95.69,24371.0,77.5168,77.5735,77.4682,77.5654,24371.0
2016-03-03 12:00:00,95.7,95.74,95.6,95.71,20064.0,77.5735,77.606,77.4925,77.5816,20064.0
2016-03-03 12:10:00,95.71,95.73,95.6,95.61,7159.0,77.5816,77.5979,77.4925,77.5006,7159.0
2016-03-03 12:20:00,95.56,95.63,95.52,95.56,42283.0,77.4601,77.5168,77.4276,77.4601,42283.0
2016-03-03 12:30:00,95.56,95.68,95.56,95.68,34396.0,77.4601,77.5573,77.4601,77.5573,34396.0
2016-03-03 12:40:00,95.69,95.77,95.66,95.66,7708.0,77.5654,77.6303,77.5411,77.5411,7708.0
2016-03-03 12:50:00,95.68,95.77,95.68,95.77,5972.0,77.5573,77.6303,77.5573,77.6303,5972.0
2016-03-03 13:00:00,95.77,95.87,95.76,95.87,17390.0,77.6303,77.7113,77.6222,77.7113,17390.0
2016-03-03 13:10:00,95.88,95.9,95.85,95.86,22846.0,77.7194,77.7357,77.6951,77.7032,22846.0
2016-03-03 13:20:00,95.9,95.94,95.8,95.83,17765.0,77.7357,77.7681,77.6546,77.6789,17765.0
2016-03-03 13:30:00,95.84,95.99,95.84,95.98,17590.0,77.687,77.8086,77.687,77.8005,17590.0
2016-03-03 13:40:00,95.98,96.05,95.92,96.04,21517.0,77.8005,77.8572,77.7519,77.8491,21517.0
2016-03-03 13:50:00,96.06,96.06,95.94,96.01,29995.0,77.8653,77.8653,77.7681,77.8248,29995.0
2016-03-03 14:00:00,96.02,96.05,95.93,95.97,12127.0,77.8329,77.8572,77.76,77.7924,12127.0
2016-03-03 14:10:00,95.95,96.0,95.94,95.99,7209.0,77.7762,77.8167,77.7681,77.8086,7209.0
2016-03-03 14:20:00,96.0,96.12,95.99,96.02,39513.0,77.8167,77.914,77.8086,77.8329,39513.0
2016-03-03 14:30:00,96.02,96.11,95.94,96.11,64582.0,77.8329,77.9059,77.7681,77.9059,64582.0
2016-03-03 14:40:00,96.11,96.17,96.11,96.15,26839.0,77.9059,77.9545,77.9059,77.9383,26839.0
2016-03-03 14:50:00,96.16,96.18,96.11,96.15,102034.0,77.9464,77.9626,77.9059,77.9383,102034.0
2016-03-03 15:00:00,96.15,96.23,96.12,96.13,45844.0,77.9383,78.0031,77.914,77.9221,45844.0
2016-03-03 15:10:00,96.1,96.13,96.08,96.09,45231.0,77.8978,77.9221,77.8816,77.8897,45231.0
2016-03-03 15:20:00,96.08,96.18,96.07,96.18,43583.0,77.8816,77.9626,77.8735,77.9626,43583.0
2016-03-03 15:30:00,96.16,96.27,96.14,96.22,45888.0,77.9464,78.0356,77.9302,77.995,45888.0
2016-03-03 15:40:00,96.22,96.33,96.22,96.31,50304.0,77.995,78.0842,77.995,78.068,50304.0
2016-03-03 15:50:00,96.31,96.36,96.27,96.34,245625.0,78.068,78.1085,78.0356,78.0923,245625.0
2016-03-04 09:30:00,96.45,96.59,96.38,96.53,53604.0,78.1815,78.295,78.1247,78.2463,53604.0
2016-03-04 09:40:00,96.48,96.49,96.15,96.2,29863.0,78.2058,78.2139,77.9383,77.9788,29863.0
2016-03-04 09:50:00,96.19,96.31,96.06,96.18,41053.0,77.9707,78.068,77.8653,77.9626,41053.0
2016-03-04 10:00:00,96.19,96.31,96.09,96.26,38162.0,77.9707,78.068,77.8897,78.0275,38162.0
2016-03-04 10:10:00,96.28,96.49,96.21,96.43,39957.0,78.0437,78.2139,77.9869,78.1653,39957.0
2016-03-04 10:20:00,96.42,96.49,96.36,96.43,28058.0,78.1572,78.2139,78.1085,78.1653,28058.0
2016-03-04 10:30:00,96.44,96.62,96.42,96.6,66977.0,78.1734,78.3193,78.1572,78.3031,66977.0
2016-03-04 10:40:00,96.62,96.82,96.62,96.8,56934.0,78.3193,78.4814,78.3193,78.4652,56934.0
2016-03-04 10:50:00,96.77,96.81,96.72,96.77,18879.0,78.4409,78.4733,78.4003,78.4409,18879.0
2016-03-04 11:00:00,96.79,96.99,96.78,96.99,55837.0,78.4571,78.6192,78.449,78.6192,55837.0
2016-03-04 11:10:00,96.97,97.14,96.94,97.13,35362.0,78.603,78.7408,78.5787,78.7327,35362.0
2016-03-04 11:20:00,97.08,97.08,96.92,96.93,127754.0,78.6922,78.6922,78.5625,78.5706,127754.0
2016-03-04 11:30:00,96.94,97.05,96.91,96.94,50403.0,78.5787,78.6678,78.5544,78.5787,50403.0
2016-03-04 11:40:00,96.94,97.0,96.89,96.95,19942.0,78.5787,78.6273,78.5381,78.5868,19942.0
2016-03-04 11:50:00,96.95,97.08,96.95,97.07,44419.0,78.5868,78.6922,78.5868,78.684,44419.0
2016-03-04 12:00:00,97.11,97.13,97.04,97.05,18018.0,78.7165,78.7327,78.6597,78.6678,18018.0
2016-03-04 12:10:00,97.03,97.07,96.94,96.96,43619.0,78.6516,78.684,78.5787,78.5949,43619.0
2016-03-04 12:20:00,96.97,97.03,96.91,96.94,49626.0,78.603,78.6516,78.5544,78.5787,49626.0
2016-03-04 12:30:00,96.97,97.01,96.96,96.96,15610.0,78.603,78.6354,78.5949,78.5949,15610.0
2016-03-04 12:40:00,96.97,96.99,96.9,96.98,51054.0,78.603,78.6192,78.5462,78.6111,51054.0
2016-03-04 12:50:00,96.97,97.11,96.94,97.02,21077.0,78.603,78.7165,78.5787,78.6435,21077.0
2016-03-04 13:00:00,97.03,97.06,96.94,96.96,20861.0,78.6516,78.6759,78.5787,78.5949,20861.0
2016-03-04 13:10:00,96.94,97.0,96.91,97.0,12513.0,78.5787,78.6273,78.5544,78.6273,12513.0
2016-03-04 13:20:00,97.0,97.14,97.0,97.13,11140.0,78.6273,78.7408,78.6273,78.7327,11140.0
2016-03-04 13:30:00,97.11,97.18,97.04,97.17,29292.0,78.7165,78.7732,78.6597,78.7651,29292.0
2016-03-04 13:40:00,97.17,97.24,97.14,97.18,48227.0,78.7651,78.8218,78.7408,78.7732,48227.0
2016-03-04 13:50:00,97.19,97.28,97.18,97.22,21697.0,78.7813,78.8543,78.7732,78.8056,21697.0
2016-03-04 14:00:00,97.23,97.23,97.05,97.05,40784.0,78.8137,78.8137,78.6678,78.6678,40784.0
2016-03-04 14:10:00,97.05,97.06,96.94,96.96,69537.0,78.6678,78.6759,78.5787,78.5949,69537.0
2016-03-04 14:20:00,96.95,96.96,96.82,96.86,34068.0,78.5868,78.5949,78.4814,78.5138,34068.0
2016-03-04 14:30:00,96.84,96.92,96.8,96.8,24824.0,78.4976,78.5625,78.4652,78.4652,24824.0
2016-03-04 14:40:00,96.77,96.77,96.57,96.64,51410.0,78.4409,78.4409,78.2787,78.3355,51410.0
2016-03-04 14:50:00,96.62,96.62,96.43,96.58,47399.0,78.3193,78.3193,78.1653,78.2869,47399.0
2016-03-04 15:00:00,96.6,96.67,96.44,96.66,25228.0,78.3031,78.3598,78.1734,78.3517,25228.0
2016-03-04 15:10:00,96.65,96.73,96.54,96.72,48606.0,78.3436,78.4084,78.2544,78.4003,48606.0
2016-03-04 15:20:00,96.76,96.83,96.69,96.82,40562.0,78.4328,78.4895,78.376,78.4814,40562.0
2016-03-04 15:30:00,96.81,96.9,96.72,96.77,17560.0,78.4733,78.5462,78.4003,78.4409,17560.0
2016-03-04 15:40:00,96.77,96.92,96.76,96.85,56715.0,78.4409,78.5625,78.4328,78.5057,56715.0
2016-03-04 15:50:00,96.85,96.87,96.77,96.82,122491.0,78.5057,78.5219,78.4409,78.4814,122491.0
2016-03-07 09:30:00,96.31,96.59,96.29,96.59,97867.0,78.068,78.295,78.0518,78.295,97867.0
2016-03-07 09:40:00,96.59,96.69,96.56,96.63,14327.0,78.295,78.376,78.2706,78.3274,14327.0
2016-03-07 09:50:00,96.65,96.69,96.47,96.53,14399.0,78.3436,78.376,78.1977,78.2463,14399.0
2016-03-07 10:00:00,96.5,96.78,96.47,96.72,12824.0,78.222,78.449,78.1977,78.4003,12824.0
2016-03-07 10:10:00,96.74,96.95,96.66,96.95,15200.0,78.4166,78.5868,78.3517,78.5868,15200.0
2016-03-07 10:20:00,96.93,96.95,96.79,96.85,16873.0,78.5706,78.5868,78.4571,78.5057,16873.0
2016-03-07 10:30:00,96.88,97.16,96.84,97.11,34195.0,78.53,78.757,78.4976,78.7165,34195.0
2016-03-07 10:40:00,97.12,97.18,96.93,96.93,28781.0,78.7246,78.7732,78.5706,78.5706,28781.0
2016-03-07 10:50:00,96.91,96.98,96.85,96.95,27558.0,78.5544,78.6111,78.5057,78.5868,27558.0
2016-03-07 11:00:00,96.98,97.02,96.88,96.99,16773.0,78.6111,78.6435,78.53,78.6192,16773.0
2016-03-07 11:10:00,97.01,97.08,96.9,96.92,9156.0,78.6354,78.6922,78.5462,78.5625,9156.0
2016-03-07 11:20:00,96.93,97.09,96.93,96.98,10809.0,78.5706,78.7003,78.5706,78.6111,10809.0
2016-03-07 11:30:00,97.03,97.27,97.02,97.22,31745.0,78.6516,78.8462,78.6435,78.8056,31745.0
2016-03-07 11:40:00,97.23,97.34,97.21,97.25,20834.0,78.8137,78.9029,78.7975,78.83,20834.0
2016-03-07 11:50:00,97.24,97.3,97.16,97.22,30390.0,78.8218,78.8705,78.757,78.8056,30390.0
2016-03-07 12:00:00,97.21,97.25,97.19,97.25,21089.0,78.7975,78.83,78.7813,78.83,21089.0
2016-03-07 12:10:00,97.26,97.29,97.13,97.22,22612.0,78.8381,78.8624,78.7327,78.8056,22612.0
2016-03-07 12:20:00,97.21,97.26,97.19,97.24,13999.0,78.7975,78.8381,78.7813,78.8218,13999.0
2016-03-07 12:30:00,97.25,97.32,97.24,97.24,66694.0,78.83,78.8867,78.8218,78.8218,66694.0
2016-03-07 12:40:00,97.27,97.34,97.21,97.24,33605.0,78.8462,78.9029,78.7975,78.8218,33605.0
2016-03-07 12:50:00,97.24,97.33,97.24,97.29,12586.0,78.8218,78.8948,78.8218,78.8624,12586.0
2016-03-07 13:00:00,97.31,97.43,97.3,97.43,15989.0,78.8786,78.9759,78.8705,78.9759,15989.0
2016-03-07 13:10:00,97.42,97.47,97.31,97.32,8845.0,78.9678,79.0083,78.8786,78.8867,8845.0
2016-03-07 13:20:00,97.33,97.33,97.2,97.23,16228.0,78.8948,78.8948,78.7894,78.8137,16228.0
2016-03-07 13:30:00,97.23,97.23,97.12,97.15,21668.0,78.8137,78.8137,78.7246,78.7489,21668.0
2016-03-07 13:40:00,97.15,97.22,97.12,97.2,30554.0,78.7489,78.8056,78.7246,78.7894,30554.0
2016-03-07 13:50:00,97.21,97.29,97.21,97.24,14366.0,78.7975,78.8624,78.7975,78.8218,14366.0
2016-03-07 14:00:00,97.24,97.32,97.17,97.26,15090.0,78.8218,78.8867,78.7651,78.8381,15090.0
2016-03-07 14:10:00,97.22,97.28,97.12,97.12,34754.0,78.8056,78.8543,78.7246,78.7246,34754.0
2016-03-07 14:20:00,97.11,97.16,96.98,97.02,24401.0,78.7165,78.757,78.6111,78.6435,24401.0
2016-03-07 14:30:00,97.02,97.02,96.82,96.87,36002.0,78.6435,78.6435,78.4814,78.5219,36002.0
2016-03-07 14:40:00,96.87,96.97,96.85,96.93,35144.0,78.5219,78.603,78.5057,78.5706,35144.0
2016-03-07 14:50:00,96.94,97.0,96.92,96.99,17357.0,78.5787,78.6273,78.5625,78.6192,17357.0
2016-03-07 15:00:00,96.99,97.0,96.84,96.99,37841.0,78.6192,78.6273,78.4976,78.6192,37841.0
2016-03-07 15:10:00,97.01,97.15,97.01,97.14,39355.0,78.6354,78.7489,78.6354,78.7408,39355.0
2016-03-07 15:20:00,97.15,97.22,97.06,97.15,37106.0,78.7489,78.8056,78.6759,78.7489,37106.0
2016-03-07 15:30:00,97.18,97.3,97.13,97.27,30968.0,78.7732,78.8705,78.7327,78.8462,30968.0
2016-03-07 15:40:00,97.27,97.3,97.11,97.15,83093.0,78.8462,78.8705,78.7165,78.7489,83093.0
2016-03-07 15:50:00,97.15,97.34,97.15,97.34,227567.0,78.7489,78.9029,78.7489,78.9029,227567.0
2016-03-08 09:30:00,96.76,96.79,96.63,96.64,61482.0,78.4328,78.4571,78.3274,78.3355,61482.0
2016-03-08 09:40:00,96.58,96.64,96.33,96.49,58991.0,78.2869,78.3355,78.0842,78.2139,58991.0
2016-03-08 09:50:00,96.48,96.56,96.28,96.3,94559.0,78.2058,78.2706,78.0437,78.0599,94559.0
2016-03-08 10:00:00,96.29,96.4,96.13,96.13,48957.0,78.0518,78.1409,77.9221,77.9221,48957.0
2016-03-08 10:10:00,96.14,96.3,96.14,96.17,49504.0,77.9302,78.0599,77.9302,77.9545,49504.0
2016-03-08 10:20:00,96.17,96.29,96.04,96.05,33294.0,77.9545,78.0518,77.8491,77.8572,33294.0
2016-03-08 10:30:00,96.04,96.2,95.98,96.11,34369.0,77.8491,77.9788,77.8005,77.9059,34369.0
2016-03-08 10:40:00,96.05,96.06,95.89,95.91,29331.0,77.8572,77.8653,77.7275,77.7438,29331.0
2016-03-08 10:50:00,95.89,95.96,95.77,95.85,43647.0,77.7275,77.7843,77.6303,77.6951,43647.0
2016-03-08 11:00:00,95.84,96.18,95.83,96.13,42405.0,77.687,77.9626,77.6789,77.9221,42405.0
2016-03-08 11:10:00,96.13,96.22,96.01,96.15,13471.0,77.9221,77.995,77.8248,77.9383,13471.0
2016-03-08 11:20:00,96.13,96.24,96.02,96.16,21087.0,77.9221,78.0113,77.8329,77.9464,21087.0
2016-03-08 11:30:00,96.14,96.25,96.07,96.09,97236.0,77.9302,78.0194,77.8735,77.8897,97236.0
2016-03-08 11:40:00,96.1,96.16,96.03,96.06,41190.0,77.8978,77.9464,77.841,77.8653,41190.0
2016-03-08 11:50:00,96.07,96.28,96.07,96.19,59635.0,77.8735,78.0437,77.8735,77.9707,59635.0
2016-03-08 12:00:00,96.18,96.34,96.12,96.33,19814.0,77.9626,78.0923,77.914,78.0842,19814.0
2016-03-08 12:10:00,96.34,96.43,96.31,96.41,21133.0,78.0923,78.1653,78.068,78.1491,21133.0
2016-03-08 12:20:00,96.41,96.48,96.39,96.41,20132.0,78.1491,78.2058,78.1328,78.1491,20132.0
2016-03-08 12:30:00,96.43,96.46,96.28,96.28,19991.0,78.1653,78.1896,78.0437,78.0437,19991.0
2016-03-08 12:40:00,96.3,96.34,96.23,96.3,24229.0,78.0599,78.0923,78.0031,78.0599,24229.0
2016-03-08 12:50:00,96.28,96.33,96.23,96.31,60348.0,78.0437,78.0842,78.0031,78.068,60348.0
2016-03-08 13:00:00,96.31,96.34,96.28,96.3,18014.0,78.068,78.0923,78.0437,78.0599,18014.0
2016-03-08 13:10:00,96.3,96.34,96.2,96.28,37398.0,78.0599,78.0923,77.9788,78.0437,37398.0
2016-03-08 13:20:00,96.3,96.44,96.29,96.37,14782.0,78.0599,78.1734,78.0518,78.1166,14782.0
2016-03-08 13:30:00,96.39,96.52,96.36,96.52,17376.0,78.1328,78.2382,78.1085,78.2382,17376.0
2016-03-08 13:40:00,96.52,96.53,96.43,96.43,27822.0,78.2382,78.2463,78.1653,78.1653,27822.0
2016-03-08 13:50:00,96.43,96.45,96.39,96.44,9991.0,78.1653,78.1815,78.1328,78.1734,9991.0
2016-03-08 14:00:00,96.43,96.52,96.36,96.5,12419.0,78.1653,78.2382,78.1085,78.222,12419.0
2016-03-08 14:10:00,96.5,96.58,96.44,96.48,19194.0,78.222,78.2869,78.1734,78.2058,19194.0
2016-03-08 14:20:00,96.47,96.5,96.31,96.32,15502.0,78.1977,78.222,78.068,78.0761,15502.0
2016-03-08 14:30:00,96.32,96.33,96.22,96.22,16445.0,78.0761,78.0842,77.995,77.995,16445.0
2016-03-08 14:40:00,96.25,96.33,96.21,96.25,12687.0,78.0194,78.0842,77.9869,78.0194,12687.0
2016-03-08 14:50:00,96.23,96.28,96.17,96.23,31031.0,78.0031,78.0437,77.9545,78.0031,31031.0
2016-03-08 15:00:00,96.21,96.29,96.07,96.08,102251.0,77.9869,78.0518,77.8735,77.8816,102251.0
2016-03-08 15:10:00,96.07,96.14,95.96,95.97,47624.0,77.8735,77.9302,77.7843,77.7924,47624.0
2016-03-08 15:20:00,95.98,96.05,95.9,95.9,23356.0,77.8005,77.8572,77.7357,77.7357,23356.0
2016-03-08 15:30:00,95.91,95.99,95.88,95.89,21502.0,77.7438,77.8086,77.7194,77.7275,21502.0
2016-03-08 15:40:00,95.86,95.99,95.84,95.96,42437.0,77.7032,77.8086,77.687,77.7843,42437.0
2016-03-08 15:50:00,95.95,95.96,95.78,95.84,88528.0,77.7762,77.7843,77.6384,77.687,88528.0
2016-03-09 09:30:00,96.32,96.46,96.27,96.34,44852.0,78.0761,78.1896,78.0356,78.0923,44852.0
2016-03-09 09:40:00,96.37,96.43,96.23,96.26,38019.0,78.1166,78.1653,78.0031,78.0275,38019.0
2016-03-09 09:50:00,96.26,96.37,96.14,96.37,25763.0,78.0275,78.1166,77.9302,78.1166,25763.0
2016-03-09 10:00:00,96.36,96.41,96.12,96.12,53610.0,78.1085,78.1491,77.914,77.914,53610.0
2016-03-09 10:10:00,96.1,96.29,96.07,96.12,30092.0,77.8978,78.0518,77.8735,77.914,30092.0
2016-03-09 10:20:00,96.13,96.21,96.08,96.18,21553.0,77.9221,77.9869,77.8816,77.9626,21553.0
2016-03-09 10:30:00,96.2,96.59,96.19,96.52,56572.0,77.9788,78.295,77.9707,78.2382,56572.0
2016-03-09 10:40:00,96.5,96.57,96.47,96.48,22125.0,78.222,78.2787,78.1977,78.2058,22125.0
2016-03-09 10:50:00,96.45,96.45,95.99,96.19,61396.0,78.1815,78.1815,77.8086,77.9707,61396.0
2016-03-09 11:00:00,96.19,96.32,96.18,96.27,17604.0,77.9707,78.0761,77.9626,78.0356,17604.0
2016-03-09 11:10:00,96.29,96.47,96.29,96.47,27421.0,78.0518,78.1977,78.0518,78.1977,27421.0
2016-03-09 11:20:00,96.49,96.65,96.41,96.63,14448.0,78.2139,78.3436,78.1491,78.3274,14448.0
2016-03-09 11:30:00,96.62,96.71,96.54,96.63,48339.0,78.3193,78.3922,78.2544,78.3274,48339.0
2016-03-09 11:40:00,96.61,96.62,96.51,96.58,10569.0,78.3112,78.3193,78.2301,78.2869,10569.0
2016-03-09 11:50:00,96.61,96.76,96.6,96.75,40336.0,78.3112,78.4328,78.3031,78.4247,40336.0
2016-03-09 12:00:00,96.7,96.71,96.57,96.6,15539.0,78.3841,78.3922,78.2787,78.3031,15539.0
2016-03-09 12:10:00,96.61,96.67,96.58,96.63,27480.0,78.3112,78.3598,78.2869,78.3274,27480.0
2016-03-09 12:20:00,96.62,96.65,96.59,96.61,11822.0,78.3193,78.3436,78.295,78.3112,11822.0
2016-03-09 12:30:00,96.64,96.67,96.53,96.59,12115.0,78.3355,78.3598,78.2463,78.295,12115.0
2016-03-09 12:40:00,96.59,96.59,96.32,96.32,24586.0,78.295,78.295,78.0761,78.0761,24586.0
2016-03-09 12:50:00,96.35,96.41,96.31,96.32,11959.0,78.1004,78.1491,78.068,78.0761,11959.0
2016-03-09 13:00:00,96.3,96.33,96.24,96.25,13596.0,78.0599,78.0842,78.0113,78.0194,13596.0
2016-03-09 13:10:00,96.27,96.35,96.22,96.25,16088.0,78.0356,78.1004,77.995,78.0194,16088.0
2016-03-09 13:20:00,96.25,96.26,96.2,96.25,7901.0,78.0194,78.0275,77.9788,78.0194,7901.0
2016-03-09 13:30:00,96.24,96.36,96.24,96.31,23573.0,78.0113,78.1085,78.0113,78.068,23573.0
2016-03-09 13:40:00,96.29,96.43,96.26,96.42,13638.0,78.0518,78.1653,78.0275,78.1572,13638.0
2016-03-09 13:50:00,96.4,96.5,96.38,96.46,22412.0,78.1409,78.222,78.1247,78.1896,22412.0
2016-03-09 14:00:00,96.44,96.51,96.43,96.51,28039.0,78.1734,78.2301,78.1653,78.2301,28039.0
2016-03-09 14:10:00,96.5,96.52,96.39,96.44,17477.0,78.222,78.2382,78.1328,78.1734,17477.0
2016-03-09 14:20:00,96.45,96.48,96.36,96.47,35519.0,78.1815,78.2058,78.1085,78.1977,35519.0
2016-03-09 14:30:00,96.45,96.47,96.33,96.38,10270.0,78.1815,78.1977,78.0842,78.1247,10270.0
2016-03-09 14:40:00,96.38,96.44,96.36,96.43,46668.0,78.1247,78.1734,78.1085,78.1653,46668.0
2016-03-09 14:50:00,96.42,96.45,96.35,96.39,12585.0,78.1572,78.1815,78.1004,78.1328,12585.0
2016-03-09 15:00:00,96.38,96.4,96.26,96.27,43490.0,78.1247,78.1409,78.0275,78.0356,43490.0
2016-03-09 15:10:00,96.26,96.26,96.2,96.23,12751.0,78.0275,78.0275,77.9788,78.0031,12751.0
2016-03-09 15:20:00,96.21,96.29,96.16,96.29,18732.0,77.9869,78.0518,77.9464,78.0518,18732.0
2016-03-09 15:30:00,96.25,96.36,96.21,96.3,25490.0,78.0194,78.1085,77.9869,78.0599,25490.0
2016-03-09 15:40:00,96.28,96.39,96.26,96.3,22517.0,78.0437,78.1328,78.0275,78.0599,22517.0
2016-03-09 15:50:00,96.29,96.38,96.23,96.38,45966.0,78.0518,78.1247,78.0031,78.1247,45966.0
2016-03-10 09:30:00,96.64,96.72,96.44,96.59,34574.0,78.3355,78.4003,78.1734,78.295,34574.0
2016-03-10 09:40:00,96.55,96.74,96.44,96.71,92107.0,78.2625,78.4166,78.1734,78.3922,92107.0
2016-03-10 09:50:00,96.74,97.01,96.68,96.93,64603.0,78.4166,78.6354,78.3679,78.5706,64603.0
2016-03-10 10:00:00,96.94,97.07,96.8,96.83,48394.0,78.5787,78.684,78.4652,78.4895,48394.0
2016-03-10 10:10:00,96.85,96.89,96.68,96.71,32232.0,78.5057,78.5381,78.3679,78.3922,32232.0
2016-03-10 10:20:00,96.7,96.86,96.61,96.63,14446.0,78.3841,78.5138,78.3112,78.3274,14446.0
2016-03-10 10:30:00,96.59,96.6,96.17,96.29,90806.0,78.295,78.3031,77.9545,78.0518,90806.0
2016-03-10 10:40:00,96.29,96.52,96.2,96.37,51915.0,78.0518,78.2382,77.9788,78.1166,51915.0
2016-03-10 10:50:00,96.34,96.49,96.11,96.14,35398.0,78.0923,78.2139,77.9059,77.9302,35398.0
2016-03-10 11:00:00,96.16,96.19,95.89,96.17,73384.0,77.9464,77.9707,77.7275,77.9545,73384.0
2016-03-10 11:10:00,96.16,96.18,95.95,95.96,49025.0,77.9464,77.9626,77.7762,77.7843,49025.0
2016-03-10 11:20:00,95.97,95.97,95.64,95.8,36712.0,77.7924,77.7924,77.5249,77.6546,36712.0
2016-03-10 11:30:00,95.8,95.86,95.58,95.77,49105.0,77.6546,77.7032,77.4763,77.6303,49105.0
2016-03-10 11:40:00,95.79,95.92,95.75,95.88,42207.0,77.6465,77.7519,77.6141,77.7194,42207.0
2016-03-10 11:50:00,95.91,95.98,95.79,95.88,66220.0,77.7438,77.8005,77.6465,77.7194,66220.0
2016-03-10 12:00:00,95.86,96.03,95.85,95.92,30028.0,77.7032,77.841,77.6951,77.7519,30028.0
2016-03-10 12:10:00,95.89,95.93,95.8,95.8,37170.0,77.7275,77.76,77.6546,77.6546,37170.0
2016-03-10 12:20:00,95.86,95.86,95.66,95.73,27305.0,77.7032,77.7032,77.5411,77.5979,27305.0
2016-03-10 12:30:00,95.79,95.8,95.5,95.52,29474.0,77.6465,77.6546,77.4114,77.4276,29474.0
2016-03-10 12:40:00,95.51,95.56,95.38,95.46,597050.0,77.4195,77.4601,77.3141,77.379,597050.0
2016-03-10 12:50:00,95.45,95.65,95.45,95.59,88647.0,77.3709,77.533,77.3709,77.4844,88647.0
2016-03-10 13:00:00,95.59,95.67,95.54,95.57,21585.0,77.4844,77.5492,77.4438,77.4682,21585.0
2016-03-10 13:10:00,95.54,95.67,95.43,95.67,23965.0,77.4438,77.5492,77.3547,77.5492,23965.0
2016-03-10 13:20:00,95.68,95.88,95.65,95.84,33064.0,77.5573,77.7194,77.533,77.687,33064.0
2016-03-10 13:30:00,95.83,95.95,95.82,95.94,19418.0,77.6789,77.7762,77.6708,77.7681,19418.0
2016-03-10 13:40:00,95.91,95.91,95.79,95.82,32214.0,77.7438,77.7438,77.6465,77.6708,32214.0
2016-03-10 13:50:00,95.82,95.96,95.8,95.83,16464.0,77.6708,77.7843,77.6546,77.6789,16464.0
2016-03-10 14:00:00,95.82,95.9,95.69,95.69,22953.0,77.6708,77.7357,77.5654,77.5654,22953.0
2016-03-10 14:10:00,95.67,95.8,95.62,95.78,20434.0,77.5492,77.6546,77.5087,77.6384,20434.0
2016-03-10 14:20:00,95.77,96.0,95.73,95.95,81230.0,77.6303,77.8167,77.5979,77.7762,81230.0
2016-03-10 14:30:00,95.97,96.04,95.9,95.97,22393.0,77.7924,77.8491,77.7357,77.7924,22393.0
2016-03-10 14:40:00,95.98,96.29,95.98,96.25,49941.0,77.8005,78.0518,77.8005,78.0194,49941.0
2016-03-10 14:50:00,96.25,96.31,96.12,96.15,48471.0,78.0194,78.068,77.914,77.9383,48471.0
2016-03-10 15:00:00,96.14,96.24,96.06,96.14,41853.0,77.9302,78.0113,77.8653,77.9302,41853.0
2016-03-10 15:10:00,96.13,96.4,96.08,96.31,82336.0,77.9221,78.1409,77.8816,78.068,82336.0
2016-03-10 15:20:00,96.3,96.54,96.17,96.49,83029.0,78.0599,78.2544,77.9545,78.2139,83029.0
2016-03-10 15:30:00,96.45,96.53,96.31,96.31,36662.0,78.1815,78.2463,78.068,78.068,36662.0
2016-03-10 15:40:00,96.3,96.34,96.22,96.22,52067.0,78.0599,78.0923,77.995,77.995,52067.0
2016-03-10 15:50:00,96.22,96.41,96.22,96.41,197401.0,77.995,78.1491,77.995,78.1491,197401.0
2016-03-11 09:30:00,97.29,97.52,97.29,97.51,43559.0,78.8624,79.0488,78.8624,79.0407,43559.0
2016-03-11 09:40:00,97.48,97.54,97.4,97.45,21217.0,79.0164,79.065,78.9515,78.9921,21217.0
2016-03-11 09:50:00,97.46,97.56,97.42,97.44,23646.0,79.0002,79.0812,78.9678,78.984,23646.0
2016-03-11 10:00:00,97.45,97.51,97.36,97.39,15985.0,78.9921,79.0407,78.9191,78.9434,15985.0
2016-03-11 10:10:00,97.37,97.49,97.35,97.49,20550.0,78.9272,79.0245,78.911,79.0245,20550.0
2016-03-11 10:20:00,97.46,97.49,97.41,97.44,27531.0,79.0002,79.0245,78.9596,78.984,27531.0
2016-03-11 10:30:00,97.49,97.71,97.49,97.63,23486.0,79.0245,79.2028,79.0245,79.138,23486.0
2016-03-11 10:40:00,97.65,97.73,97.63,97.64,17291.0,79.1542,79.219,79.138,79.1461,17291.0
2016-03-11 10:50:00,97.65,97.65,97.53,97.57,21754.0,79.1542,79.1542,79.0569,79.0893,21754.0
2016-03-11 11:00:00,97.58,97.73,97.57,97.71,12862.0,79.0974,79.219,79.0893,79.2028,12862.0
2016-03-11 11:10:00,97.74,97.86,97.74,97.85,25388.0,79.2271,79.3244,79.2271,79.3163,25388.0
2016-03-11 11:20:00,97.86,97.89,97.79,97.87,18653.0,79.3244,79.3487,79.2677,79.3325,18653.0
2016-03-11 11:30:00,97.87,97.92,97.8,97.88,32910.0,79.3325,79.373,79.2758,79.3406,32910.0
2016-03-11 11:40:00,97.88,97.89,97.84,97.85,29381.0,79.3406,79.3487,79.3082,79.3163,29381.0
2016-03-11 11:50:00,97.86,97.96,97.85,97.89,20850.0,79.3244,79.4055,79.3163,79.3487,20850.0
2016-03-11 12:00:00,97.91,97.93,97.84,97.9,11660.0,79.3649,79.3812,79.3082,79.3568,11660.0
2016-03-11 12:10:00,97.91,98.0,97.91,98.0,28065.0,79.3649,79.4379,79.3649,79.4379,28065.0
2016-03-11 12:20:00,98.0,98.03,97.97,98.0,15210.0,79.4379,79.4622,79.4136,79.4379,15210.0
2016-03-11 12:30:00,98.0,98.05,97.93,97.93,19185.0,79.4379,79.4784,79.3812,79.3812,19185.0
2016-03-11 12:40:00,97.94,97.96,97.88,97.89,10636.0,79.3893,79.4055,79.3406,79.3487,10636.0
2016-03-11 12:50:00,97.94,97.94,97.88,97.89,8813.0,79.3893,79.3893,79.3406,79.3487,8813.0
2016-03-11 13:00:00,97.86,97.87,97.72,97.77,14336.0,79.3244,79.3325,79.2109,79.2515,14336.0
2016-03-11 13:10:00,97.76,97.84,97.75,97.82,63010.0,79.2434,79.3082,79.2352,79.292,63010.0
2016-03-11 13:20:00,97.81,97.86,97.78,97.84,17649.0,79.2839,79.3244,79.2596,79.3082,17649.0
2016-03-11 13:30:00,97.84,97.88,97.76,97.8,10022.0,79.3082,79.3406,79.2434,79.2758,10022.0
2016-03-11 13:40:00,97.79,97.81,97.71,97.8,26421.0,79.2677,79.2839,79.2028,79.2758,26421.0
2016-03-11 13:50:00,97.81,97.92,97.79,97.87,19370.0,79.2839,79.373,79.2677,79.3325,19370.0
2016-03-11 14:00:00,97.9,97.93,97.88,97.88,8035.0,79.3568,79.3812,79.3406,79.3406,8035.0
2016-03-11 14:10:00,97.9,97.92,97.83,97.85,20295.0,79.3568,79.373,79.3001,79.3163,20295.0
2016-03-11 14:20:00,97.84,97.89,97.82,97.85,31766.0,79.3082,79.3487,79.292,79.3163,31766.0
2016-03-11 14:30:00,97.86,97.89,97.82,97.83,19487.0,79.3244,79.3487,79.292,79.3001,19487.0
2016-03-11 14:40:00,97.82,97.92,97.76,97.9,75139.0,79.292,79.373,79.2434,79.3568,75139.0
2016-03-11 14:50:00,97.9,97.92,97.81,97.84,16013.0,79.3568,79.373,79.2839,79.3082,16013.0
2016-03-11 15:00:00,97.83,98.0,97.82,97.99,43815.0,79.3001,79.4379,79.292,79.4298,43815.0
2016-03-11 15:10:00,98.01,98.07,97.97,98.02,48280.0,79.446,79.4946,79.4136,79.4541,48280.0
2016-03-11 15:20:00,98.01,98.1,98.01,98.06,36315.0,79.446,79.519,79.446,79.4865,36315.0
2016-03-11 15:30:00,98.06,98.08,97.98,98.03,31350.0,79.4865,79.5027,79.4217,79.4622,31350.0
2016-03-11 15:40:00,98.02,98.14,98.0,98.11,215333.0,79.4541,79.5514,79.4379,79.5271,215333.0
2016-03-11 15:50:00,98.12,98.17,98.07,98.12,80633.0,79.5352,79.5757,79.4946,79.5352,80633.0
2016-03-14 09:30:00,97.76,97.85,97.71,97.82,46476.0,79.2434,79.3163,79.2028,79.292,46476.0
2016-03-14 09:40:00,97.79,97.84,97.55,97.56,86263.0,79.2677,79.3082,79.0731,79.0812,86263.0
2016-03-14 09:50:00,97.54,97.58,97.44,97.51,19954.0,79.065,79.0974,78.984,79.0407,19954.0
2016-03-14 10:00:00,97.5,97.58,97.43,97.54,10992.0,79.0326,79.0974,78.9759,79.065,10992.0
2016-03-14 10:10:00,97.55,97.64,97.54,97.56,17433.0,79.0731,79.1461,79.065,79.0812,17433.0
2016-03-14 10:20:00,97.58,97.62,97.5,97.6,8707.0,79.0974,79.1299,79.0326,79.1137,8707.0
2016-03-14 10:30:00,97.58,97.72,97.58,97.61,21945.0,79.0974,79.2109,79.0974,79.1218,21945.0
2016-03-14 10:40:00,97.61,97.84,97.61,97.78,19500.0,79.1218,79.3082,79.1218,79.2596,19500.0
2016-03-14 10:50:00,97.78,97.78,97.6,97.6,22289.0,79.2596,79.2596,79.1137,79.1137,22289.0
2016-03-14 11:00:00,97.62,97.68,97.54,97.59,48714.0,79.1299,79.1785,79.065,79.1056,48714.0
2016-03-14 11:10:00,97.6,97.7,97.59,97.68,27177.0,79.1137,79.1947,79.1056,79.1785,27177.0
2016-03-14 11:20:00,97.67,97.7,97.61,97.61,12575.0,79.1704,79.1947,79.1218,79.1218,12575.0
2016-03-14 11:30:00,97.6,97.63,97.55,97.63,56915.0,79.1137,79.138,79.0731,79.138,56915.0
2016-03-14 11:40:00,97.63,97.67,97.55,97.59,15707.0,79.138,79.1704,79.0731,79.1056,15707.0
2016-03-14 11:50:00,97.61,97.66,97.5,97.5,20022.0,79.1218,79.1623,79.0326,79.0326,20022.0
2016-03-14 12:00:00,97.52,97.57,97.47,97.56,25917.0,79.0488,79.0893,79.0083,79.0812,25917.0
2016-03-14 12:10:00,97.56,97.69,97.56,97.69,21906.0,79.0812,79.1866,79.0812,79.1866,21906.0
2016-03-14 12:20:00,97.71,97.71,97.65,97.66,9560.0,79.2028,79.2028,79.1542,79.1623,9560.0
2016-03-14 12:30:00,97.66,97.77,97.66,97.76,11839.0,79.1623,79.2515,79.1623,79.2434,11839.0
2016-03-14 12:40:00,97.77,97.79,97.72,97.73,10360.0,79.2515,79.2677,79.2109,79.219,10360.0
2016-03-14 12:50:00,97.74,97.79,97.74,97.78,4419.0,79.2271,79.2677,79.2271,79.2596,4419.0
2016-03-14 13:00:00,97.79,97.86,97.78,97.85,22866.0,79.2677,79.3244,79.2596,79.3163,22866.0
2016-03-14 13:10:00,97.86,97.86,97.79,97.83,32551.0,79.3244,79.3244,79.2677,79.3001,32551.0
2016-03-14 13:20:00,97.84,97.92,97.83,97.86,41559.0,79.3082,79.373,79.3001,79.3244,41559.0
2016-03-14 13:30:00,97.86,97.91,97.84,97.89,22308.0,79.3244,79.3649,79.3082,79.3487,22308.0
2016-03-14 13:40:00,97.9,97.94,97.84,97.85,11047.0,79.3568,79.3893,79.3082,79.3163,11047.0
2016-03-14 13:50:00,97.84,97.89,97.83,97.86,9838.0,79.3082,79.3487,79.3001,79.3244,9838.0
2016-03-14 14:00:00,97.85,97.86,97.76,97.81,17973.0,79.3163,79.3244,79.2434,79.2839,17973.0
2016-03-14 14:10:00,97.82,97.86,97.79,97.86,20948.0,79.292,79.3244,79.2677,79.3244,20948.0
2016-03-14 14:20:00,97.87,97.93,97.82,97.92,24649.0,79.3325,79.3812,79.292,79.373,24649.0
2016-03-14 14:30:00,97.92,97.97,97.91,97.97,48942.0,79.373,79.4136,79.3649,79.4136,48942.0
2016-03-14 14:40:00,97.96,98.05,97.95,98.03,37272.0,79.4055,79.4784,79.3974,79.4622,37272.0
2016-03-14 14:50:00,98.02,98.02,97.94,97.96,15950.0,79.4541,79.4541,79.3893,79.4055,15950.0
2016-03-14 15:00:00,97.98,97.98,97.93,97.95,11878.0,79.4217,79.4217,79.3812,79.3974,11878.0
2016-03-14 15:10:00,97.94,98.01,97.92,97.93,28743.0,79.3893,79.446,79.373,79.3812,28743.0
2016-03-14 15:20:00,97.93,98.09,97.93,98.03,33940.0,79.3812,79.5108,79.3812,79.4622,33940.0
2016-03-14 15:30:00,98.02,98.04,97.94,98.02,37021.0,79.4541,79.4703,79.3893,79.4541,37021.0
2016-03-14 15:40:00,98.03,98.06,97.97,98.01,22224.0,79.4622,79.4865,79.4136,79.446,22224.0
2016-03-14 15:50:00,98.0,98.0,97.82,97.83,60888.0,79.4379,79.4379,79.292,79.3001,60888.0
2016-03-15 09:30:00,97.12,97.14,96.97,97.01,42892.0,78.7246,78.7408,78.603,78.6354,42892.0
2016-03-15 09:40:00,96.98,97.19,96.98,97.11,20538.0,78.6111,78.7813,78.6111,78.7165,20538.0
2016-03-15 09:50:00,97.12,97.12,96.98,97.04,11680.0,78.7246,78.7246,78.6111,78.6597,11680.0
2016-03-15 10:00:00,97.01,97.09,96.92,97.0,29578.0,78.6354,78.7003,78.5625,78.6273,29578.0
2016-03-15 10:10:00,96.99,97.15,96.98,97.08,25744.0,78.6192,78.7489,78.6111,78.6922,25744.0
2016-03-15 10:20:00,97.08,97.21,97.03,97.2,17831.0,78.6922,78.7975,78.6516,78.7894,17831.0
2016-03-15 10:30:00,97.2,97.29,97.15,97.16,28960.0,78.7894,78.8624,78.7489,78.757,28960.0
2016-03-15 10:40:00,97.18,97.24,97.07,97.14,29554.0,78.7732,78.8218,78.684,78.7408,29554.0
2016-03-15 10:50:00,97.11,97.13,97.01,97.06,14592.0,78.7165,78.7327,78.6354,78.6759,14592.0
2016-03-15 11:00:00,97.07,97.14,97.0,97.14,13784.0,78.684,78.7408,78.6273,78.7408,13784.0
2016-03-15 11:10:00,97.15,97.15,97.03,97.03,15215.0,78.7489,78.7489,78.6516,78.6516,15215.0
2016-03-15 11:20:00,97.06,97.18,97.06,97.14,12998.0,78.6759,78.7732,78.6759,78.7408,12998.0
2016-03-15 11:30:00,97.15,97.19,97.08,97.08,17223.0,78.7489,78.7813,78.6922,78.6922,17223.0
2016-03-15 11:40:00,97.08,97.08,97.0,97.02,14275.0,78.6922,78.6922,78.6273,78.6435,14275.0
2016-03-15 11:50:00,97.01,97.12,97.01,97.04,18369.0,78.6354,78.7246,78.6354,78.6597,18369.0
2016-03-15 12:00:00,97.03,97.05,96.98,97.01,23105.0,78.6516,78.6678,78.6111,78.6354,23105.0
2016-03-15 12:10:00,97.0,97.05,96.96,96.99,27574.0,78.6273,78.6678,78.5949,78.6192,27574.0
2016-03-15 12:20:00,97.02,97.1,97.02,97.1,11280.0,78.6435,78.7084,78.6435,78.7084,11280.0
2016-03-15 12:30:00,97.09,97.1,97.03,97.03,13265.0,78.7003,78.7084,78.6516,78.6516,13265.0
2016-03-15 12:40:00,97.02,97.04,96.99,97.01,7297.0,78.6435,78.6597,78.6192,78.6354,7297.0
2016-03-15 12:50:00,97.02,97.05,96.99,97.03,9770.0,78.6435,78.6678,78.6192,78.6516,9770.0
2016-03-15 13:00:00,97.02,97.13,97.01,97.11,11640.0,78.6435,78.7327,78.6354,78.7165,11640.0
2016-03-15 13:10:00,97.1,97.16,97.1,97.16,21853.0,78.7084,78.757,78.7084,78.757,21853.0
2016-03-15 13:20:00,97.16,97.27,97.16,97.27,15908.0,78.757,78.8462,78.757,78.8462,15908.0
2016-03-15 13:30:00,97.25,97.35,97.25,97.28,10492.0,78.83,78.911,78.83,78.8543,10492.0
2016-03-15 13:40:00,97.27,97.31,97.23,97.26,10135.0,78.8462,78.8786,78.8137,78.8381,10135.0
2016-03-15 13:50:00,97.27,97.37,97.26,97.34,5683.0,78.8462,78.9272,78.8381,78.9029,5683.0
2016-03-15 14:00:00,97.37,97.37,97.28,97.31,8987.0,78.9272,78.9272,78.8543,78.8786,8987.0
2016-03-15 14:10:00,97.32,97.44,97.32,97.41,31858.0,78.8867,78.984,78.8867,78.9596,31858.0
2016-03-15 14:20:00,97.41,97.43,97.35,97.36,73705.0,78.9596,78.9759,78.911,78.9191,73705.0
2016-03-15 14:30:00,97.36,97.4,97.3,97.36,28919.0,78.9191,78.9515,78.8705,78.9191,28919.0
2016-03-15 14:40:00,97.35,97.36,97.26,97.29,64514.0,78.911,78.9191,78.8381,78.8624,64514.0
2016-03-15 14:50:00,97.28,97.31,97.22,97.25,14850.0,78.8543,78.8786,78.8056,78.83,14850.0
2016-03-15 15:00:00,97.26,97.31,97.24,97.29,14078.0,78.8381,78.8786,78.8218,78.8624,14078.0
2016-03-15 15:10:00,97.29,97.43,97.27,97.43,14362.0,78.8624,78.9759,78.8462,78.9759,14362.0
2016-03-15 15:20:00,97.43,97.48,97.4,97.43,16748.0,78.9759,79.0164,78.9515,78.9759,16748.0
2016-03-15 15:30:00,97.42,97.43,97.36,97.37,15271.0,78.9678,78.9759,78.9191,78.9272,15271.0
2016-03-15 15:40:00,97.37,97.43,97.33,97.34,25556.0,78.9272,78.9759,78.8948,78.9029,25556.0
2016-03-15 15:50:00,97.35,97.52,97.34,97.51,113723.0,78.911,79.0488,78.9029,79.0407,113723.0
2016-03-16 09:30:00,97.33,97.56,97.25,97.55,57885.0,78.8948,79.0812,78.83,79.0731,57885.0
2016-03-16 09:40:00,97.54,97.63,97.5,97.61,21371.0,79.065,79.138,79.0326,79.1218,21371.0
2016-03-16 09:50:00,97.6,97.69,97.53,97.53,30548.0,79.1137,79.1866,79.0569,79.0569,30548.0
2016-03-16 10:00:00,97.55,97.61,97.5,97.53,16988.0,79.0731,79.1218,79.0326,79.0569,16988.0
2016-03-16 10:10:00,97.54,97.63,97.5,97.61,13402.0,79.065,79.138,79.0326,79.1218,13402.0
2016-03-16 10:20:00,97.59,97.63,97.5,97.53,10927.0,79.1056,79.138,79.0326,79.0569,10927.0
2016-03-16 10:30:00,97.53,97.67,97.48,97.65,14683.0,79.0569,79.1704,79.0164,79.1542,14683.0
2016-03-16 10:40:00,97.65,97.74,97.65,97.69,14447.0,79.1542,79.2271,79.1542,79.1866,14447.0
2016-03-16 10:50:00,97.68,97.7,97.64,97.66,41196.0,79.1785,79.1947,79.1461,79.1623,41196.0
2016-03-16 11:00:00,97.7,97.75,97.65,97.71,49399.0,79.1947,79.2352,79.1542,79.2028,49399.0
2016-03-16 11:10:00,97.74,97.75,97.66,97.71,54097.0,79.2271,79.2352,79.1623,79.2028,54097.0
2016-03-16 11:20:00,97.71,97.75,97.63,97.63,8582.0,79.2028,79.2352,79.138,79.138,8582.0
2016-03-16 11:30:00,97.66,97.71,97.65,97.69,11868.0,79.1623,79.2028,79.1542,79.1866,11868.0
2016-03-16 11:40:00,97.68,97.7,97.59,97.6,97319.0,79.1785,79.1947,79.1056,79.1137,97319.0
2016-03-16 11:50:00,97.6,97.61,97.53,97.54,19399.0,79.1137,79.1218,79.0569,79.065,19399.0
2016-03-16 12:00:00,97.55,97.6,97.51,97.59,19082.0,79.0731,79.1137,79.0407,79.1056,19082.0
2016-03-16 12:10:00,97.59,97.62,97.56,97.56,9406.0,79.1056,79.1299,79.0812,79.0812,9406.0
2016-03-16 12:20:00,97.57,97.58,97.52,97.53,6891.0,79.0893,79.0974,79.0488,79.0569,6891.0
2016-03-16 12:30:00,97.54,97.55,97.48,97.49,51544.0,79.065,79.0731,79.0164,79.0245,51544.0
2016-03-16 12:40:00,97.49,97.49,97.37,97.38,14442.0,79.0245,79.0245,78.9272,78.9353,14442.0
2016-03-16 12:50:00,97.39,97.41,97.35,97.41,7832.0,78.9434,78.9596,78.911,78.9596,7832.0
2016-03-16 13:00:00,97.44,97.45,97.36,97.36,38157.0,78.984,78.9921,78.9191,78.9191,38157.0
2016-03-16 13:10:00,97.36,97.38,97.22,97.33,136610.0,78.9191,78.9353,78.8056,78.8948,136610.0
2016-03-16 13:20:00,97.33,97.33,97.29,97.29,51930.0,78.8948,78.8948,78.8624,78.8624,51930.0
2016-03-16 13:30:00,97.29,97.33,97.25,97.33,25630.0,78.8624,78.8948,78.83,78.8948,25630.0
2016-03-16 13:40:00,97.34,97.41,97.31,97.31,31029.0,78.9029,78.9596,78.8786,78.8786,31029.0
2016-03-16 13:50:00,97.35,97.35,97.27,97.31,39746.0,78.911,78.911,78.8462,78.8786,39746.0
2016-03-16 14:00:00,97.31,97.9,97.31,97.66,48203.0,78.8786,79.3568,78.8786,79.1623,48203.0
2016-03-16 14:10:00,97.63,97.65,97.39,97.48,54277.0,79.138,79.1542,78.9434,79.0164,54277.0
2016-03-16 14:20:00,97.47,97.99,97.45,97.97,138623.0,79.0083,79.4298,78.9921,79.4136,138623.0
2016-03-16 14:30:00,97.96,98.07,97.74,97.91,77045.0,79.4055,79.4946,79.2271,79.3649,77045.0
2016-03-16 14:40:00,97.91,98.26,97.91,98.2,36754.0,79.3649,79.6486,79.3649,79.6,36754.0
2016-03-16 14:50:00,98.2,98.21,97.79,97.8,45789.0,79.6,79.6081,79.2677,79.2758,45789.0
2016-03-16 15:00:00,97.79,98.07,97.79,98.01,60827.0,79.2677,79.4946,79.2677,79.446,60827.0
2016-03-16 15:10:00,98.05,98.19,97.96,98.12,66694.0,79.4784,79.5919,79.4055,79.5352,66694.0
2016-03-16 15:20:00,98.12,98.15,97.92,98.15,30684.0,79.5352,79.5595,79.373,79.5595,30684.0
2016-03-16 15:30:00,98.12,98.26,98.06,98.26,111398.0,79.5352,79.6486,79.4865,79.6486,111398.0
2016-03-16 15:40:00,98.26,98.26,98.13,98.18,36980.0,79.6486,79.6486,79.5433,79.5838,36980.0
2016-03-16 15:50:00,98.18,98.2,98.03,98.09,47013.0,79.5838,79.6,79.4622,79.5108,47013.0
2016-03-17 09:30:00,98.12,98.25,97.96,97.96,186367.0,79.5352,79.6405,79.4055,79.4055,186367.0
2016-03-17 09:40:00,97.97,97.98,97.85,97.95,17602.0,79.4136,79.4217,79.3163,79.3974,17602.0
2016-03-17 09:50:00,97.95,98.01,97.87,98.0,12986.0,79.3974,79.446,79.3325,79.4379,12986.0
2016-03-17 10:00:00,98.0,98.14,97.93,98.1,23780.0,79.4379,79.5514,79.3812,79.519,23780.0
2016-03-17 10:10:00,98.1,98.15,98.02,98.06,13057.0,79.519,79.5595,79.4541,79.4865,13057.0
2016-03-17 10:20:00,98.05,98.21,98.05,98.21,30129.0,79.4784,79.6081,79.4784,79.6081,30129.0
2016-03-17 10:30:00,98.2,98.38,98.2,98.38,19032.0,79.6,79.7459,79.6,79.7459,19032.0
2016-03-17 10:40:00,98.39,98.46,98.36,98.44,14069.0,79.754,79.8108,79.7297,79.7946,14069.0
2016-03-17 10:50:00,98.43,98.6,98.43,98.59,17033.0,79.7864,79.9242,79.7864,79.9161,17033.0
2016-03-17 11:00:00,98.59,98.62,98.52,98.59,80392.0,79.9161,79.9405,79.8594,79.9161,80392.0
2016-03-17 11:10:00,98.6,98.72,98.6,98.66,30014.0,79.9242,80.0215,79.9242,79.9729,30014.0
2016-03-17 11:20:00,98.66,98.8,98.65,98.74,16487.0,79.9729,80.0864,79.9648,80.0377,16487.0
2016-03-17 11:30:00,98.75,98.77,98.68,98.69,10869.0,80.0458,80.062,79.9891,79.9972,10869.0
2016-03-17 11:40:00,98.66,98.73,98.61,98.73,18085.0,79.9729,80.0296,79.9324,80.0296,18085.0
2016-03-17 11:50:00,98.71,98.76,98.67,98.76,26362.0,80.0134,80.0539,79.981,80.0539,26362.0
2016-03-17 12:00:00,98.71,98.75,98.68,98.73,14826.0,80.0134,80.0458,79.9891,80.0296,14826.0
2016-03-17 12:10:00,98.71,98.76,98.71,98.74,11296.0,80.0134,80.0539,80.0134,80.0377,11296.0
2016-03-17 12:20:00,98.75,98.91,98.75,98.91,28812.0,80.0458,80.1755,80.0458,80.1755,28812.0
2016-03-17 12:30:00,98.91,99.02,98.88,98.95,13637.0,80.1755,80.2647,80.1512,80.208,13637.0
2016-03-17 12:40:00,98.94,99.0,98.93,98.93,13857.0,80.1999,80.2485,80.1917,80.1917,13857.0
2016-03-17 12:50:00,98.93,98.98,98.91,98.96,16129.0,80.1917,80.2323,80.1755,80.2161,16129.0
2016-03-17 13:00:00,98.97,99.02,98.95,98.96,16834.0,80.2242,80.2647,80.208,80.2161,16834.0
2016-03-17 13:10:00,98.96,98.96,98.81,98.81,31670.0,80.2161,80.2161,80.0945,80.0945,31670.0
2016-03-17 13:20:00,98.81,98.97,98.81,98.91,27617.0,80.0945,80.2242,80.0945,80.1755,27617.0
2016-03-17 13:30:00,98.91,99.05,98.88,99.05,34752.0,80.1755,80.289,80.1512,80.289,34752.0
2016-03-17 13:40:00,99.03,99.13,99.02,99.11,40623.0,80.2728,80.3539,80.2647,80.3377,40623.0
2016-03-17 13:50:00,99.12,99.23,99.11,99.22,23425.0,80.3458,80.4349,80.3377,80.4268,23425.0
2016-03-17 14:00:00,99.19,99.25,99.16,99.23,37809.0,80.4025,80.4511,80.3782,80.4349,37809.0
2016-03-17 14:10:00,99.24,99.36,99.24,99.33,20114.0,80.443,80.5403,80.443,80.516,20114.0
2016-03-17 14:20:00,99.33,99.37,99.25,99.25,16004.0,80.516,80.5484,80.4511,80.4511,16004.0
2016-03-17 14:30:00,99.25,99.27,99.17,99.17,17833.0,80.4511,80.4673,80.3863,80.3863,17833.0
2016-03-17 14:40:00,99.16,99.21,99.14,99.21,60133.0,80.3782,80.4187,80.362,80.4187,60133.0
2016-03-17 14:50:00,99.21,99.24,99.1,99.11,31737.0,80.4187,80.443,80.3295,80.3377,31737.0
2016-03-17 15:00:00,99.12,99.2,99.12,99.17,56249.0,80.3458,80.4106,80.3458,80.3863,56249.0
2016-03-17 15:10:00,99.16,99.18,99.08,99.09,10958.0,80.3782,80.3944,80.3133,80.3214,10958.0
2016-03-17 15:20:00,99.1,99.27,99.09,99.24,29332.0,80.3295,80.4673,80.3214,80.443,29332.0
2016-03-17 15:30:00,99.25,99.29,99.18,99.28,34400.0,80.4511,80.4836,80.3944,80.4755,34400.0
2016-03-17 15:40:00,99.3,99.3,99.13,99.16,30048.0,80.4917,80.4917,80.3539,80.3782,30048.0
2016-03-17 15:50:00,99.15,99.18,99.02,99.05,28865.0,80.3701,80.3944,80.2647,80.289,28865.0
2016-03-18 09:30:00,99.39,99.64,99.33,99.61,67754.0,80.5646,80.7673,80.516,80.7429,67754.0
2016-03-18 09:40:00,99.62,99.65,99.47,99.51,28662.0,80.7511,80.7754,80.6295,80.6619,28662.0
2016-03-18 09:50:00,99.54,99.72,99.53,99.7,17975.0,80.6862,80.8321,80.6781,80.8159,17975.0
2016-03-18 10:00:00,99.68,99.77,99.63,99.7,41780.0,80.7997,80.8726,80.7592,80.8159,41780.0
2016-03-18 10:10:00,99.7,99.82,99.66,99.66,48543.0,80.8159,80.9132,80.7835,80.7835,48543.0
2016-03-18 10:20:00,99.66,99.72,99.55,99.56,12929.0,80.7835,80.8321,80.6943,80.7024,12929.0
2016-03-18 10:30:00,99.58,99.67,99.48,99.5,17817.0,80.7186,80.7916,80.6376,80.6538,17817.0
2016-03-18 10:40:00,99.51,99.63,99.51,99.53,14736.0,80.6619,80.7592,80.6619,80.6781,14736.0
2016-03-18 10:50:00,99.52,99.63,99.5,99.62,13326.0,80.67,80.7592,80.6538,80.7511,13326.0
2016-03-18 11:00:00,99.62,99.73,99.62,99.69,19044.0,80.7511,80.8402,80.7511,80.8078,19044.0
2016-03-18 11:10:00,99.69,99.72,99.63,99.71,44149.0,80.8078,80.8321,80.7592,80.824,44149.0
2016-03-18 11:20:00,99.71,99.71,99.54,99.55,40771.0,80.824,80.824,80.6862,80.6943,40771.0
2016-03-18 11:30:00,99.54,99.58,99.51,99.52,19445.0,80.6862,80.7186,80.6619,80.67,19445.0
2016-03-18 11:40:00,99.51,99.55,99.42,99.43,29201.0,80.6619,80.6943,80.5889,80.597,29201.0
2016-03-18 11:50:00,99.43,99.5,99.39,99.49,17680.0,80.597,80.6538,80.5646,80.6457,17680.0
2016-03-18 12:00:00,99.5,99.54,99.47,99.48,19642.0,80.6538,80.6862,80.6295,80.6376,19642.0
2016-03-18 12:10:00,99.48,99.52,99.44,99.49,15644.0,80.6376,80.67,80.6051,80.6457,15644.0
2016-03-18 12:20:00,99.51,99.57,99.5,99.53,10831.0,80.6619,80.7105,80.6538,80.6781,10831.0
2016-03-18 12:30:00,99.53,99.53,99.41,99.48,12545.0,80.6781,80.6781,80.5808,80.6376,12545.0
2016-03-18 12:40:00,99.45,99.46,99.41,99.44,11395.0,80.6133,80.6214,80.5808,80.6051,11395.0
2016-03-18 12:50:00,99.41,99.49,99.41,99.46,11575.0,80.5808,80.6457,80.5808,80.6214,11575.0
2016-03-18 13:00:00,99.46,99.48,99.35,99.35,12105.0,80.6214,80.6376,80.5322,80.5322,12105.0
2016-03-18 13:10:00,99.36,99.37,99.23,99.24,25035.0,80.5403,80.5484,80.4349,80.443,25035.0
2016-03-18 13:20:00,99.27,99.32,99.24,99.32,13721.0,80.4673,80.5079,80.443,80.5079,13721.0
2016-03-18 13:30:00,99.32,99.32,99.21,99.23,15385.0,80.5079,80.5079,80.4187,80.4349,15385.0
2016-03-18 13:40:00,99.22,99.38,99.22,99.35,25861.0,80.4268,80.5565,80.4268,80.5322,25861.0
2016-03-18 13:50:00,99.36,99.39,99.33,99.37,16170.0,80.5403,80.5646,80.516,80.5484,16170.0
2016-03-18 14:00:00,99.37,99.41,99.35,99.35,13161.0,80.5484,80.5808,80.5322,80.5322,13161.0
2016-03-18 14:10:00,99.35,99.41,99.3,99.36,22868.0,80.5322,80.5808,80.4917,80.5403,22868.0
2016-03-18 14:20:00,99.38,99.42,99.33,99.34,26472.0,80.5565,80.5889,80.516,80.5241,26472.0
2016-03-18 14:30:00,99.33,99.38,99.32,99.36,54601.0,80.516,80.5565,80.5079,80.5403,54601.0
2016-03-18 14:40:00,99.36,99.39,99.31,99.38,59433.0,80.5403,80.5646,80.4998,80.5565,59433.0
2016-03-18 14:50:00,99.38,99.4,99.3,99.31,25057.0,80.5565,80.5727,80.4917,80.4998,25057.0
2016-03-18 15:00:00,99.33,99.48,99.33,99.45,26428.0,80.516,80.6376,80.516,80.6133,26428.0
2016-03-18 15:10:00,99.45,99.59,99.45,99.52,32479.0,80.6133,80.7267,80.6133,80.67,32479.0
2016-03-18 15:20:00,99.52,99.57,99.51,99.55,20751.0,80.67,80.7105,80.6619,80.6943,20751.0
2016-03-18 15:30:00,99.54,99.55,99.48,99.54,21534.0,80.6862,80.6943,80.6376,80.6862,21534.0
2016-03-18 15:40:00,99.54,99.58,99.47,99.52,48809.0,80.6862,80.7186,80.6295,80.67,48809.0
2016-03-18 15:50:00,99.52,99.58,99.49,99.51,134871.0,80.67,80.7186,80.6457,80.6619,134871.0
2016-03-21 09:30:00,99.31,99.43,99.25,99.39,46383.0,80.4998,80.597,80.4511,80.5646,46383.0
2016-03-21 09:40:00,99.42,99.6,99.42,99.52,38540.0,80.5889,80.7348,80.5889,80.67,38540.0
2016-03-21 09:50:00,99.53,99.61,99.47,99.5,16225.0,80.6781,80.7429,80.6295,80.6538,16225.0
2016-03-21 10:00:00,99.55,99.55,99.31,99.31,8514.0,80.6943,80.6943,80.4998,80.4998,8514.0
2016-03-21 10:10:00,99.27,99.3,99.2,99.27,38195.0,80.4673,80.4917,80.4106,80.4673,38195.0
2016-03-21 10:20:00,99.26,99.36,99.2,99.28,24091.0,80.4592,80.5403,80.4106,80.4755,24091.0
2016-03-21 10:30:00,99.28,99.36,99.17,99.29,23524.0,80.4755,80.5403,80.3863,80.4836,23524.0
2016-03-21 10:40:00,99.28,99.31,99.1,99.15,21878.0,80.4755,80.4998,80.3295,80.3701,21878.0
2016-03-21 10:50:00,99.14,99.21,99.12,99.17,16650.0,80.362,80.4187,80.3458,80.3863,16650.0
2016-03-21 11:00:00,99.19,99.27,99.17,99.27,14967.0,80.4025,80.4673,80.3863,80.4673,14967.0
2016-03-21 11:10:00,99.25,99.43,99.24,99.41,34165.0,80.4511,80.597,80.443,80.5808,34165.0
2016-03-21 11:20:00,99.42,99.5,99.42,99.43,17580.0,80.5889,80.6538,80.5889,80.597,17580.0
2016-03-21 11:30:00,99.46,99.52,99.42,99.45,16076.0,80.6214,80.67,80.5889,80.6133,16076.0
2016-03-21 11:40:00,99.43,99.47,99.34,99.37,13375.0,80.597,80.6295,80.5241,80.5484,13375.0
2016-03-21 11:50:00,99.4,99.47,99.36,99.36,16141.0,80.5727,80.6295,80.5403,80.5403,16141.0
2016-03-21 12:00:00,99.32,99.41,99.31,99.4,10857.0,80.5079,80.5808,80.4998,80.5727,10857.0
2016-03-21 12:10:00,99.39,99.43,99.28,99.32,23616.0,80.5646,80.597,80.4755,80.5079,23616.0
2016-03-21 12:20:00,99.32,99.33,99.27,99.31,8533.0,80.5079,80.516,80.4673,80.4998,8533.0
2016-03-21 12:30:00,99.3,99.34,99.28,99.33,8669.0,80.4917,80.5241,80.4755,80.516,8669.0
2016-03-21 12:40:00,99.34,99.34,99.23,99.26,16730.0,80.5241,80.5241,80.4349,80.4592,16730.0
2016-03-21 12:50:00,99.27,99.35,99.27,99.35,12893.0,80.4673,80.5322,80.4673,80.5322,12893.0
2016-03-21 13:00:00,99.35,99.39,99.33,99.37,10181.0,80.5322,80.5646,80.516,80.5484,10181.0
2016-03-21 13:10:00,99.36,99.43,99.33,99.43,17561.0,80.5403,80.597,80.516,80.597,17561.0
2016-03-21 13:20:00,99.44,99.55,99.4,99.55,46160.0,80.6051,80.6943,80.5727,80.6943,46160.0
2016-03-21 13:30:00,99.55,99.55,99.48,99.54,22880.0,80.6943,80.6943,80.6376,80.6862,22880.0
2016-03-21 13:40:00,99.51,99.54,99.45,99.48,13987.0,80.6619,80.6862,80.6133,80.6376,13987.0
2016-03-21 13:50:00,99.49,99.56,99.47,99.55,11047.0,80.6457,80.7024,80.6295,80.6943,11047.0
2016-03-21 14:00:00,99.54,99.58,99.49,99.52,9384.0,80.6862,80.7186,80.6457,80.67,9384.0
2016-03-21 14:10:00,99.52,99.61,99.51,99.58,20091.0,80.67,80.7429,80.6619,80.7186,20091.0
2016-03-21 14:20:00,99.57,99.61,99.54,99.59,30383.0,80.7105,80.7429,80.6862,80.7267,30383.0
2016-03-21 14:30:00,99.59,99.64,99.57,99.64,28638.0,80.7267,80.7673,80.7105,80.7673,28638.0
2016-03-21 14:40:00,99.64,99.66,99.56,99.57,20379.0,80.7673,80.7835,80.7024,80.7105,20379.0
2016-03-21 14:50:00,99.57,99.63,99.56,99.62,23774.0,80.7105,80.7592,80.7024,80.7511,23774.0
2016-03-21 15:00:00,99.61,99.61,99.53,99.6,18793.0,80.7429,80.7429,80.6781,80.7348,18793.0
2016-03-21 15:10:00,99.58,99.6,99.51,99.53,18958.0,80.7186,80.7348,80.6619,80.6781,18958.0
2016-03-21 15:20:00,99.53,99.59,99.5,99.54,55615.0,80.6781,80.7267,80.6538,80.6862,55615.0
2016-03-21 15:30:00,99.54,99.54,99.45,99.48,27360.0,80.6862,80.6862,80.6133,80.6376,27360.0
2016-03-21 15:40:00,99.47,99.54,99.46,99.51,29682.0,80.6295,80.6862,80.6214,80.6619,29682.0
2016-03-21 15:50:00,99.52,99.57,99.5,99.53,104425.0,80.67,80.7105,80.6538,80.6781,104425.0
2016-03-22 09:30:00,99.06,99.29,98.98,98.99,85960.0,80.2971,80.4836,80.2323,80.2404,85960.0
2016-03-22 09:40:00,99.0,99.08,98.92,98.92,45568.0,80.2485,80.3133,80.1836,80.1836,45568.0
2016-03-22 09:50:00,98.93,99.22,98.91,99.21,28792.0,80.1917,80.4268,80.1755,80.4187,28792.0
2016-03-22 10:00:00,99.23,99.35,99.2,99.21,36340.0,80.4349,80.5322,80.4106,80.4187,36340.0
2016-03-22 10:10:00,99.21,99.32,99.19,99.24,28414.0,80.4187,80.5079,80.4025,80.443,28414.0
2016-03-22 10:20:00,99.26,99.39,99.25,99.35,17170.0,80.4592,80.5646,80.4511,80.5322,17170.0
2016-03-22 10:30:00,99.38,99.5,99.34,99.5,31143.0,80.5565,80.6538,80.5241,80.6538,31143.0
2016-03-22 10:40:00,99.5,99.51,99.43,99.47,24206.0,80.6538,80.6619,80.597,80.6295,24206.0
2016-03-22 10:50:00,99.5,99.51,99.44,99.44,22031.0,80.6538,80.6619,80.6051,80.6051,22031.0
2016-03-22 11:00:00,99.42,99.45,99.39,99.43,20453.0,80.5889,80.6133,80.5646,80.597,20453.0
2016-03-22 11:10:00,99.44,99.55,99.43,99.54,29404.0,80.6051,80.6943,80.597,80.6862,29404.0
2016-03-22 11:20:00,99.54,99.54,99.46,99.5,30824.0,80.6862,80.6862,80.6214,80.6538,30824.0
2016-03-22 11:30:00,99.48,99.49,99.37,99.4,33066.0,80.6376,80.6457,80.5484,80.5727,33066.0
2016-03-22 11:40:00,99.39,99.44,99.34,99.34,29764.0,80.5646,80.6051,80.5241,80.5241,29764.0
2016-03-22 11:50:00,99.34,99.37,99.29,99.34,29753.0,80.5241,80.5484,80.4836,80.5241,29753.0
2016-03-22 12:00:00,99.34,99.41,99.34,99.39,33683.0,80.5241,80.5808,80.5241,80.5646,33683.0
2016-03-22 12:10:00,99.41,99.47,99.39,99.45,22035.0,80.5808,80.6295,80.5646,80.6133,22035.0
2016-03-22 12:20:00,99.44,99.58,99.43,99.55,51857.0,80.6051,80.7186,80.597,80.6943,51857.0
2016-03-22 12:30:00,99.56,99.56,99.49,99.53,47648.0,80.7024,80.7024,80.6457,80.6781,47648.0
2016-03-22 12:40:00,99.53,99.6,99.53,99.59,22339.0,80.6781,80.7348,80.6781,80.7267,22339.0
2016-03-22 12:50:00,99.61,99.72,99.61,99.72,39531.0,80.7429,80.8321,80.7429,80.8321,39531.0
2016-03-22 13:00:00,99.69,99.73,99.65,99.65,12248.0,80.8078,80.8402,80.7754,80.7754,12248.0
2016-03-22 13:10:00,99.66,99.68,99.63,99.65,24277.0,80.7835,80.7997,80.7592,80.7754,24277.0
2016-03-22 13:20:00,99.65,99.73,99.64,99.7,12077.0,80.7754,80.8402,80.7673,80.8159,12077.0
2016-03-22 13:30:00,99.7,99.73,99.66,99.69,22499.0,80.8159,80.8402,80.7835,80.8078,22499.0
2016-03-22 13:40:00,99.69,99.69,99.59,99.64,21807.0,80.8078,80.8078,80.7267,80.7673,21807.0
2016-03-22 13:50:00,99.64,99.71,99.63,99.64,13187.0,80.7673,80.824,80.7592,80.7673,13187.0
2016-03-22 14:00:00,99.65,99.69,99.64,99.64,108240.0,80.7754,80.8078,80.7673,80.7673,108240.0
2016-03-22 14:10:00,99.65,99.68,99.55,99.64,37772.0,80.7754,80.7997,80.6943,80.7673,37772.0
2016-03-22 14:20:00,99.64,99.73,99.61,99.69,25180.0,80.7673,80.8402,80.7429,80.8078,25180.0
2016-03-22 14:30:00,99.7,99.74,99.68,99.71,46358.0,80.8159,80.8483,80.7997,80.824,46358.0
2016-03-22 14:40:00,99.7,99.74,99.67,99.69,23883.0,80.8159,80.8483,80.7916,80.8078,23883.0
2016-03-22 14:50:00,99.7,99.71,99.52,99.52,41874.0,80.8159,80.824,80.67,80.67,41874.0
2016-03-22 15:00:00,99.49,99.52,99.44,99.48,25656.0,80.6457,80.67,80.6051,80.6376,25656.0
2016-03-22 15:10:00,99.48,99.51,99.28,99.34,42372.0,80.6376,80.6619,80.4755,80.5241,42372.0
2016-03-22 15:20:00,99.34,99.4,99.32,99.38,34736.0,80.5241,80.5727,80.5079,80.5565,34736.0
2016-03-22 15:30:00,99.39,99.45,99.36,99.37,42035.0,80.5646,80.6133,80.5403,80.5484,42035.0
2016-03-22 15:40:00,99.38,99.44,99.34,99.39,26698.0,80.5565,80.6051,80.5241,80.5646,26698.0
2016-03-22 15:50:00,99.37,99.43,99.33,99.39,56441.0,80.5484,80.597,80.516,80.5646,56441.0
2016-03-23 09:30:00,98.61,98.82,98.44,98.46,34152.0,80.4303,80.6016,80.2916,80.3079,34152.0
2016-03-23 09:40:00,98.46,98.51,98.34,98.38,29850.0,80.3079,80.3487,80.21,80.2427,29850.0
2016-03-23 09:50:00,98.39,98.47,98.36,98.38,15338.0,80.2508,80.3161,80.2264,80.2427,15338.0
2016-03-23 10:00:00,98.38,98.43,98.26,98.3,17358.0,80.2427,80.2835,80.1448,80.1774,17358.0
2016-03-23 10:10:00,98.33,98.5,98.33,98.36,35586.0,80.2019,80.3405,80.2019,80.2264,35586.0
2016-03-23 10:20:00,98.35,98.46,98.34,98.43,44805.0,80.2182,80.3079,80.21,80.2835,44805.0
2016-03-23 10:30:00,98.44,98.57,98.23,98.25,43509.0,80.2916,80.3976,80.1203,80.1366,43509.0
2016-03-23 10:40:00,98.25,98.46,98.2,98.45,57386.0,80.1366,80.3079,80.0959,80.2998,57386.0
2016-03-23 10:50:00,98.46,98.46,98.31,98.34,20528.0,80.3079,80.3079,80.1856,80.21,20528.0
2016-03-23 11:00:00,98.31,98.37,98.22,98.37,17171.0,80.1856,80.2345,80.1122,80.2345,17171.0
2016-03-23 11:10:00,98.38,98.39,98.16,98.16,27218.0,80.2427,80.2508,80.0632,80.0632,27218.0
2016-03-23 11:20:00,98.16,98.27,98.15,98.19,41042.0,80.0632,80.153,80.0551,80.0877,41042.0
2016-03-23 11:30:00,98.18,98.2,98.08,98.15,24463.0,80.0795,80.0959,79.998,80.0551,24463.0
2016-03-23 11:40:00,98.15,98.2,98.06,98.11,24095.0,80.0551,80.0959,79.9817,80.0224,24095.0
2016-03-23 11:50:00,98.1,98.15,98.04,98.14,23978.0,80.0143,80.0551,79.9654,80.0469,23978.0
2016-03-23 12:00:00,98.15,98.2,98.13,98.16,20886.0,80.0551,80.0959,80.0388,80.0632,20886.0
2016-03-23 12:10:00,98.16,98.28,98.16,98.26,13078.0,80.0632,80.1611,80.0632,80.1448,13078.0
2016-03-23 12:20:00,98.27,98.34,98.26,98.33,13133.0,80.153,80.21,80.1448,80.2019,13133.0
2016-03-23 12:30:00,98.35,98.38,98.3,98.33,15826.0,80.2182,80.2427,80.1774,80.2019,15826.0
2016-03-23 12:40:00,98.32,98.37,98.28,98.33,12484.0,80.1937,80.2345,80.1611,80.2019,12484.0
2016-03-23 12:50:00,98.31,98.33,98.24,98.29,8653.0,80.1856,80.2019,80.1285,80.1693,8653.0
2016-03-23 13:00:00,98.29,98.3,98.21,98.26,10321.0,80.1693,80.1774,80.104,80.1448,10321.0
2016-03-23 13:10:00,98.28,98.34,98.27,98.28,12867.0,80.1611,80.21,80.153,80.1611,12867.0
2016-03-23 13:20:00,98.27,98.29,98.21,98.24,21827.0,80.153,80.1693,80.104,80.1285,21827.0
2016-03-23 13:30:00,98.24,98.24,98.13,98.16,7135.0,80.1285,80.1285,80.0388,80.0632,7135.0
2016-03-23 13:40:00,98.16,98.18,98.13,98.16,20455.0,80.0632,80.0795,80.0388,80.0632,20455.0
2016-03-23 13:50:00,98.16,98.26,98.16,98.25,16073.0,80.0632,80.1448,80.0632,80.1366,16073.0
2016-03-23 14:00:00,98.24,98.33,98.23,98.29,24260.0,80.1285,80.2019,80.1203,80.1693,24260.0
2016-03-23 14:10:00,98.29,98.37,98.27,98.33,22991.0,80.1693,80.2345,80.153,80.2019,22991.0
2016-03-23 14:20:00,98.34,98.37,98.16,98.17,39726.0,80.21,80.2345,80.0632,80.0714,39726.0
2016-03-23 14:30:00,98.18,98.25,98.16,98.16,52553.0,80.0795,80.1366,80.0632,80.0632,52553.0
2016-03-23 14:40:00,98.15,98.16,97.97,97.98,22656.0,80.0551,80.0632,79.9083,79.9164,22656.0
2016-03-23 14:50:00,97.98,98.01,97.92,97.95,21460.0,79.9164,79.9409,79.8675,79.8919,21460.0
2016-03-23 15:00:00,97.95,98.0,97.91,97.95,252305.0,79.8919,79.9327,79.8593,79.8919,252305.0
2016-03-23 15:10:00,97.95,97.99,97.91,97.94,33472.0,79.8919,79.9246,79.8593,79.8838,33472.0
2016-03-23 15:20:00,97.95,97.99,97.88,97.96,31639.0,79.8919,79.9246,79.8349,79.9001,31639.0
2016-03-23 15:30:00,97.96,98.06,97.93,97.98,23334.0,79.9001,79.9817,79.8756,79.9164,23334.0
2016-03-23 15:40:00,97.98,98.06,97.93,98.05,43602.0,79.9164,79.9817,79.8756,79.9735,43602.0
2016-03-23 15:50:00,98.03,98.06,97.93,97.94,35702.0,79.9572,79.9817,79.8756,79.8838,35702.0
2016-03-24 09:30:00,97.29,97.29,97.02,97.15,100579.0,79.3536,79.3536,79.1334,79.2394,100579.0
2016-03-24 09:40:00,97.13,97.24,97.05,97.09,114244.0,79.2231,79.3128,79.1579,79.1905,114244.0
2016-03-24 09:50:00,97.1,97.3,97.08,97.29,147559.0,79.1987,79.3618,79.1823,79.3536,147559.0
2016-03-24 10:00:00,97.29,97.3,97.16,97.22,69254.0,79.3536,79.3618,79.2476,79.2965,69254.0
2016-03-24 10:10:00,97.21,97.25,97.14,97.16,21735.0,79.2884,79.321,79.2313,79.2476,21735.0
2016-03-24 10:20:00,97.18,97.29,97.14,97.18,74109.0,79.2639,79.3536,79.2313,79.2639,74109.0
2016-03-24 10:30:00,97.17,97.3,97.16,97.26,37431.0,79.2557,79.3618,79.2476,79.3292,37431.0
2016-03-24 10:40:00,97.27,97.4,97.25,97.32,27456.0,79.3373,79.4433,79.321,79.3781,27456.0
2016-03-24 10:50:00,97.32,97.44,97.31,97.43,32893.0,79.3781,79.476,79.3699,79.4678,32893.0
2016-03-24 11:00:00,97.44,97.53,97.43,97.46,152782.0,79.476,79.5494,79.4678,79.4923,152782.0
2016-03-24 11:10:00,97.47,97.53,97.36,97.38,151645.0,79.5004,79.5494,79.4107,79.427,151645.0
2016-03-24 11:20:00,97.37,97.39,97.27,97.29,50214.0,79.4189,79.4352,79.3373,79.3536,50214.0
2016-03-24 11:30:00,97.29,97.35,97.28,97.3,24670.0,79.3536,79.4026,79.3455,79.3618,24670.0
2016-03-24 11:40:00,97.3,97.35,97.25,97.32,50239.0,79.3618,79.4026,79.321,79.3781,50239.0
2016-03-24 11:50:00,97.33,97.4,97.3,97.39,22994.0,79.3863,79.4433,79.3618,79.4352,22994.0
2016-03-24 12:00:00,97.4,97.57,97.39,97.54,22787.0,79.4433,79.582,79.4352,79.5575,22787.0
2016-03-24 12:10:00,97.54,97.55,97.34,97.34,15844.0,79.5575,79.5657,79.3944,79.3944,15844.0
2016-03-24 12:20:00,97.34,97.36,97.26,97.36,19680.0,79.3944,79.4107,79.3292,79.4107,19680.0
2016-03-24 12:30:00,97.36,97.38,97.28,97.28,23272.0,79.4107,79.427,79.3455,79.3455,23272.0
2016-03-24 12:40:00,97.28,97.34,97.26,97.34,31391.0,79.3455,79.3944,79.3292,79.3944,31391.0
2016-03-24 12:50:00,97.34,97.39,97.33,97.37,42253.0,79.3944,79.4352,79.3863,79.4189,42253.0
2016-03-24 13:00:00,97.38,97.47,97.36,97.47,35591.0,79.427,79.5004,79.4107,79.5004,35591.0
2016-03-24 13:10:00,97.47,97.54,97.46,97.54,94820.0,79.5004,79.5575,79.4923,79.5575,94820.0
2016-03-24 13:20:00,97.52,97.58,97.51,97.56,22090.0,79.5412,79.5902,79.5331,79.5738,22090.0
2016-03-24 13:30:00,97.56,97.57,97.47,97.51,22609.0,79.5738,79.582,79.5004,79.5331,22609.0
2016-03-24 13:40:00,97.51,97.57,97.51,97.56,26772.0,79.5331,79.582,79.5331,79.5738,26772.0
2016-03-24 13:50:00,97.55,97.62,97.55,97.59,40657.0,79.5657,79.6228,79.5657,79.5983,40657.0
2016-03-24 14:00:00,97.58,97.59,97.45,97.48,62284.0,79.5902,79.5983,79.4841,79.5086,62284.0
2016-03-24 14:10:00,97.47,97.5,97.43,97.48,54597.0,79.5004,79.5249,79.4678,79.5086,54597.0
2016-03-24 14:20:00,97.49,97.59,97.49,97.55,12644.0,79.5168,79.5983,79.5168,79.5657,12644.0
2016-03-24 14:30:00,97.54,97.68,97.53,97.64,24084.0,79.5575,79.6717,79.5494,79.6391,24084.0
2016-03-24 14:40:00,97.64,97.71,97.62,97.7,37636.0,79.6391,79.6962,79.6228,79.688,37636.0
2016-03-24 14:50:00,97.69,97.73,97.64,97.66,59902.0,79.6799,79.7125,79.6391,79.6554,59902.0
2016-03-24 15:00:00,97.67,97.68,97.6,97.64,24881.0,79.6636,79.6717,79.6065,79.6391,24881.0
2016-03-24 15:10:00,97.66,97.8,97.66,97.76,23105.0,79.6554,79.7696,79.6554,79.737,23105.0
2016-03-24 15:20:00,97.76,97.81,97.72,97.79,31324.0,79.737,79.7778,79.7043,79.7614,31324.0
2016-03-24 15:30:00,97.79,97.8,97.73,97.78,32228.0,79.7614,79.7696,79.7125,79.7533,32228.0
2016-03-24 15:40:00,97.78,97.83,97.75,97.81,97151.0,79.7533,79.7941,79.7288,79.7778,97151.0
2016-03-24 15:50:00,97.8,97.87,97.78,97.86,65113.0,79.7696,79.8267,79.7533,79.8185,65113.0
2016-03-28 09:30:00,98.01,98.1,97.85,97.86,75879.0,79.9409,80.0143,79.8104,79.8185,75879.0
2016-03-28 09:40:00,97.84,97.9,97.77,97.77,188757.0,79.8022,79.8512,79.7451,79.7451,188757.0
2016-03-28 09:50:00,97.78,97.84,97.76,97.81,229683.0,79.7533,79.8022,79.737,79.7778,229683.0
2016-03-28 10:00:00,97.82,97.84,97.69,97.81,55701.0,79.7859,79.8022,79.6799,79.7778,55701.0
2016-03-28 10:10:00,97.82,97.89,97.78,97.83,71740.0,79.7859,79.843,79.7533,79.7941,71740.0
2016-03-28 10:20:00,97.81,97.85,97.76,97.76,22313.0,79.7778,79.8104,79.737,79.737,22313.0
2016-03-28 10:30:00,97.76,97.76,97.57,97.59,26967.0,79.737,79.737,79.582,79.5983,26967.0
2016-03-28 10:40:00,97.57,97.65,97.5,97.65,15634.0,79.582,79.6473,79.5249,79.6473,15634.0
2016-03-28 10:50:00,97.64,97.67,97.62,97.67,14156.0,79.6391,79.6636,79.6228,79.6636,14156.0
2016-03-28 11:00:00,97.68,97.75,97.64,97.64,12002.0,79.6717,79.7288,79.6391,79.6391,12002.0
2016-03-28 11:10:00,97.64,97.67,97.55,97.57,15657.0,79.6391,79.6636,79.5657,79.582,15657.0
2016-03-28 11:20:00,97.56,97.69,97.54,97.68,11972.0,79.5738,79.6799,79.5575,79.6717,11972.0
2016-03-28 11:30:00,97.69,97.71,97.66,97.68,12956.0,79.6799,79.6962,79.6554,79.6717,12956.0
2016-03-28 11:40:00,97.67,97.77,97.65,97.73,18566.0,79.6636,79.7451,79.6473,79.7125,18566.0
2016-03-28 11:50:00,97.73,97.78,97.69,97.76,14614.0,79.7125,79.7533,79.6799,79.737,14614.0
2016-03-28 12:00:00,97.75,97.77,97.68,97.69,61119.0,79.7288,79.7451,79.6717,79.6799,61119.0
2016-03-28 12:10:00,97.69,97.76,97.67,97.76,80409.0,79.6799,79.737,79.6636,79.737,80409.0
2016-03-28 12:20:00,97.77,97.84,97.77,97.8,17132.0,79.7451,79.8022,79.7451,79.7696,17132.0
2016-03-28 12:30:00,97.82,97.99,97.79,97.96,17847.0,79.7859,79.9246,79.7614,79.9001,17847.0
2016-03-28 12:40:00,97.97,98.03,97.97,98.02,15175.0,79.9083,79.9572,79.9083,79.949,15175.0
2016-03-28 12:50:00,97.99,98.06,97.99,98.03,4720.0,79.9246,79.9817,79.9246,79.9572,4720.0
2016-03-28 13:00:00,98.04,98.08,98.01,98.06,12635.0,79.9654,79.998,79.9409,79.9817,12635.0
2016-03-28 13:10:00,98.06,98.07,97.97,98.0,10229.0,79.9817,79.9898,79.9083,79.9327,10229.0
2016-03-28 13:20:00,97.98,98.0,97.94,97.96,20635.0,79.9164,79.9327,79.8838,79.9001,20635.0
2016-03-28 13:30:00,97.96,98.02,97.95,97.97,16422.0,79.9001,79.949,79.8919,79.9083,16422.0
2016-03-28 13:40:00,97.99,98.05,97.99,98.02,15008.0,79.9246,79.9735,79.9246,79.949,15008.0
2016-03-28 13:50:00,98.04,98.07,98.01,98.02,31142.0,79.9654,79.9898,79.9409,79.949,31142.0
2016-03-28 14:00:00,98.03,98.14,98.01,98.11,16973.0,79.9572,80.0469,79.9409,80.0224,16973.0
2016-03-28 14:10:00,98.12,98.14,98.07,98.07,17173.0,80.0306,80.0469,79.9898,79.9898,17173.0
2016-03-28 14:20:00,98.05,98.06,97.96,98.0,15940.0,79.9735,79.9817,79.9001,79.9327,15940.0
2016-03-28 14:30:00,97.99,97.99,97.95,97.99,24302.0,79.9246,79.9246,79.8919,79.9246,24302.0
2016-03-28 14:40:00,97.98,97.98,97.87,97.9,33097.0,79.9164,79.9164,79.8267,79.8512,33097.0
2016-03-28 14:50:00,97.91,97.93,97.82,97.88,11215.0,79.8593,79.8756,79.7859,79.8349,11215.0
2016-03-28 15:00:00,97.88,98.04,97.87,98.02,52885.0,79.8349,79.9654,79.8267,79.949,52885.0
2016-03-28 15:10:00,98.02,98.07,97.99,98.0,35631.0,79.949,79.9898,79.9246,79.9327,35631.0
2016-03-28 15:20:00,98.01,98.06,97.9,97.97,35513.0,79.9409,79.9817,79.8512,79.9083,35513.0
2016-03-28 15:30:00,97.94,97.99,97.88,97.92,29578.0,79.8838,79.9246,79.8349,79.8675,29578.0
2016-03-28 15:40:00,97.92,98.0,97.85,97.92,86780.0,79.8675,79.9327,79.8104,79.8675,86780.0
2016-03-28 15:50:00,97.91,97.96,97.83,97.93,127436.0,79.8593,79.9001,79.7941,79.8756,127436.0
2016-03-29 09:30:00,97.49,97.72,97.29,97.37,51139.0,79.5168,79.7043,79.3536,79.4189,51139.0
2016-03-29 09:40:00,97.39,97.49,97.3,97.46,17452.0,79.4352,79.5168,79.3618,79.4923,17452.0
2016-03-29 09:50:00,97.42,97.58,97.37,97.56,15726.0,79.4597,79.5902,79.4189,79.5738,15726.0
2016-03-29 10:00:00,97.58,97.71,97.58,97.68,23127.0,79.5902,79.6962,79.5902,79.6717,23127.0
2016-03-29 10:10:00,97.7,97.71,97.52,97.58,17328.0,79.688,79.6962,79.5412,79.5902,17328.0
2016-03-29 10:20:00,97.52,97.61,97.49,97.54,17459.0,79.5412,79.6146,79.5168,79.5575,17459.0
2016-03-29 10:30:00,97.56,97.63,97.46,97.53,17010.0,79.5738,79.6309,79.4923,79.5494,17010.0
2016-03-29 10:40:00,97.54,97.54,97.44,97.51,24803.0,79.5575,79.5575,79.476,79.5331,24803.0
2016-03-29 10:50:00,97.5,97.54,97.47,97.52,28531.0,79.5249,79.5575,79.5004,79.5412,28531.0
2016-03-29 11:00:00,97.52,97.6,97.45,97.46,45975.0,79.5412,79.6065,79.4841,79.4923,45975.0
2016-03-29 11:10:00,97.45,97.51,97.43,97.49,21225.0,79.4841,79.5331,79.4678,79.5168,21225.0
2016-03-29 11:20:00,97.48,97.55,97.47,97.54,69475.0,79.5086,79.5657,79.5004,79.5575,69475.0
2016-03-29 11:30:00,97.52,97.58,97.5,97.55,23144.0,79.5412,79.5902,79.5249,79.5657,23144.0
2016-03-29 11:40:00,97.54,97.66,97.54,97.64,24686.0,79.5575,79.6554,79.5575,79.6391,24686.0
2016-03-29 11:50:00,97.65,97.65,97.58,97.58,10447.0,79.6473,79.6473,79.5902,79.5902,10447.0
2016-03-29 12:00:00,97.57,97.6,97.55,97.58,14969.0,79.582,79.6065,79.5657,79.5902,14969.0
2016-03-29 12:10:00,97.57,97.62,97.55,97.6,48158.0,79.582,79.6228,79.5657,79.6065,48158.0
2016-03-29 12:20:00,97.6,98.06,97.6,98.04,110338.0,79.6065,79.9817,79.6065,79.9654,110338.0
2016-03-29 12:30:00,98.05,98.13,98.0,98.01,37575.0,79.9735,80.0388,79.9327,79.9409,37575.0
2016-03-29 12:40:00,98.03,98.22,98.03,98.15,37008.0,79.9572,80.1122,79.9572,80.0551,37008.0
2016-03-29 12:50:00,98.15,98.2,98.03,98.06,19322.0,80.0551,80.0959,79.9572,79.9817,19322.0
2016-03-29 13:00:00,98.07,98.09,97.9,97.96,28729.0,79.9898,80.0061,79.8512,79.9001,28729.0
2016-03-29 13:10:00,97.96,98.05,97.94,98.04,24829.0,79.9001,79.9735,79.8838,79.9654,24829.0
2016-03-29 13:20:00,98.04,98.05,97.95,98.0,40129.0,79.9654,79.9735,79.8919,79.9327,40129.0
2016-03-29 13:30:00,97.98,98.01,97.94,97.99,25861.0,79.9164,79.9409,79.8838,79.9246,25861.0
2016-03-29 13:40:00,98.0,98.1,98.0,98.09,20094.0,79.9327,80.0143,79.9327,80.0061,20094.0
2016-03-29 13:50:00,98.09,98.16,98.07,98.13,26282.0,80.0061,80.0632,79.9898,80.0388,26282.0
2016-03-29 14:00:00,98.13,98.28,98.12,98.27,26682.0,80.0388,80.1611,80.0306,80.153,26682.0
2016-03-29 14:10:00,98.27,98.38,98.26,98.34,23607.0,80.153,80.2427,80.1448,80.21,23607.0
2016-03-29 14:20:00,98.35,98.44,98.31,98.43,39199.0,80.2182,80.2916,80.1856,80.2835,39199.0
2016-03-29 14:30:00,98.43,98.49,98.4,98.47,28058.0,80.2835,80.3324,80.259,80.3161,28058.0
2016-03-29 14:40:00,98.48,98.53,98.44,98.51,27652.0,80.3242,80.365,80.2916,80.3487,27652.0
2016-03-29 14:50:00,98.51,98.52,98.42,98.49,29866.0,80.3487,80.3569,80.2753,80.3324,29866.0
2016-03-29 15:00:00,98.48,98.54,98.43,98.53,45805.0,80.3242,80.3732,80.2835,80.365,45805.0
2016-03-29 15:10:00,98.53,98.57,98.52,98.57,16598.0,80.365,80.3976,80.3569,80.3976,16598.0
2016-03-29 15:20:00,98.56,98.65,98.56,98.65,30529.0,80.3895,80.4629,80.3895,80.4629,30529.0
2016-03-29 15:30:00,98.64,98.64,98.54,98.58,24068.0,80.4547,80.4547,80.3732,80.4058,24068.0
2016-03-29 15:40:00,98.57,98.59,98.48,98.5,32885.0,80.3976,80.414,80.3242,80.3405,32885.0
2016-03-29 15:50:00,98.5,98.64,98.49,98.62,120843.0,80.3405,80.4547,80.3324,80.4384,120843.0
2016-03-30 09:30:00,99.15,99.25,99.04,99.19,51059.0,80.8707,80.9523,80.781,80.9033,51059.0
2016-03-30 09:40:00,99.2,99.38,99.15,99.35,42530.0,80.9115,81.0583,80.8707,81.0338,42530.0
2016-03-30 09:50:00,99.37,99.4,99.23,99.24,44147.0,81.0502,81.0746,80.936,80.9441,44147.0
2016-03-30 10:00:00,99.23,99.29,99.18,99.23,28289.0,80.936,80.9849,80.8952,80.936,28289.0
2016-03-30 10:10:00,99.25,99.26,99.17,99.18,18541.0,80.9523,80.9604,80.887,80.8952,18541.0
2016-03-30 10:20:00,99.2,99.2,99.1,99.13,13134.0,80.9115,80.9115,80.8299,80.8544,13134.0
2016-03-30 10:30:00,99.13,99.41,99.13,99.38,19792.0,80.8544,81.0828,80.8544,81.0583,19792.0
2016-03-30 10:40:00,99.39,99.46,99.3,99.34,18008.0,81.0665,81.1236,80.9931,81.0257,18008.0
2016-03-30 10:50:00,99.34,99.38,99.28,99.34,40851.0,81.0257,81.0583,80.9767,81.0257,40851.0
2016-03-30 11:00:00,99.34,99.45,99.3,99.35,12691.0,81.0257,81.1154,80.9931,81.0338,12691.0
2016-03-30 11:10:00,99.35,99.39,99.18,99.18,21994.0,81.0338,81.0665,80.8952,80.8952,21994.0
2016-03-30 11:20:00,99.18,99.23,99.12,99.14,23879.0,80.8952,80.936,80.8462,80.8626,23879.0
2016-03-30 11:30:00,99.12,99.14,98.99,99.01,33287.0,80.8462,80.8626,80.7402,80.7565,33287.0
2016-03-30 11:40:00,99.01,99.14,98.96,99.12,46265.0,80.7565,80.8626,80.7157,80.8462,46265.0
2016-03-30 11:50:00,99.12,99.16,99.1,99.11,11773.0,80.8462,80.8789,80.8299,80.8381,11773.0
2016-03-30 12:00:00,99.13,99.14,99.07,99.12,15152.0,80.8544,80.8626,80.8055,80.8462,15152.0
2016-03-30 12:10:00,99.13,99.2,99.1,99.17,10551.0,80.8544,80.9115,80.8299,80.887,10551.0
2016-03-30 12:20:00,99.15,99.2,99.04,99.04,11356.0,80.8707,80.9115,80.781,80.781,11356.0
2016-03-30 12:30:00,99.05,99.13,98.97,99.0,18463.0,80.7892,80.8544,80.7239,80.7484,18463.0
2016-03-30 12:40:00,98.99,99.0,98.95,98.98,13995.0,80.7402,80.7484,80.7076,80.7321,13995.0
2016-03-30 12:50:00,98.98,99.01,98.93,98.99,10852.0,80.7321,80.7565,80.6913,80.7402,10852.0
2016-03-30 13:00:00,98.98,99.01,98.85,98.9,81694.0,80.7321,80.7565,80.626,80.6668,81694.0
2016-03-30 13:10:00,98.9,98.9,98.83,98.85,19419.0,80.6668,80.6668,80.6097,80.626,19419.0
2016-03-30 13:20:00,98.85,98.9,98.83,98.87,14821.0,80.626,80.6668,80.6097,80.6423,14821.0
2016-03-30 13:30:00,98.88,98.89,98.79,98.86,37509.0,80.6505,80.6586,80.5771,80.6342,37509.0
2016-03-30 13:40:00,98.87,99.02,98.86,99.02,16902.0,80.6423,80.7647,80.6342,80.7647,16902.0
2016-03-30 13:50:00,99.04,99.05,98.99,99.0,45465.0,80.781,80.7892,80.7402,80.7484,45465.0
2016-03-30 14:00:00,98.97,99.11,98.97,99.09,25643.0,80.7239,80.8381,80.7239,80.8218,25643.0
2016-03-30 14:10:00,99.1,99.12,99.0,99.03,16144.0,80.8299,80.8462,80.7484,80.7728,16144.0
2016-03-30 14:20:00,99.03,99.11,99.0,99.11,24287.0,80.7728,80.8381,80.7484,80.8381,24287.0
2016-03-30 14:30:00,99.11,99.15,99.07,99.1,15381.0,80.8381,80.8707,80.8055,80.8299,15381.0
2016-03-30 14:40:00,99.11,99.14,99.03,99.11,22351.0,80.8381,80.8626,80.7728,80.8381,22351.0
2016-03-30 14:50:00,99.11,99.15,99.09,99.12,10889.0,80.8381,80.8707,80.8218,80.8462,10889.0
2016-03-30 15:00:00,99.11,99.22,99.11,99.2,53586.0,80.8381,80.9278,80.8381,80.9115,53586.0
2016-03-30 15:10:00,99.19,99.22,99.14,99.18,26062.0,80.9033,80.9278,80.8626,80.8952,26062.0
2016-03-30 15:20:00,99.17,99.24,99.16,99.21,25910.0,80.887,80.9441,80.8789,80.9197,25910.0
2016-03-30 15:30:00,99.22,99.22,99.1,99.13,51652.0,80.9278,80.9278,80.8299,80.8544,51652.0
2016-03-30 15:40:00,99.13,99.14,99.04,99.05,149779.0,80.8544,80.8626,80.781,80.7892,149779.0
2016-03-30 15:50:00,99.04,99.1,98.97,99.01,65244.0,80.781,80.8299,80.7239,80.7565,65244.0
2016-03-31 09:30:00,99.0,99.11,98.88,99.08,67383.0,80.7484,80.8381,80.6505,80.8136,67383.0
2016-03-31 09:40:00,99.09,99.18,99.02,99.18,10470.0,80.8218,80.8952,80.7647,80.8952,10470.0
2016-03-31 09:50:00,99.19,99.19,99.02,99.06,18578.0,80.9033,80.9033,80.7647,80.7973,18578.0
2016-03-31 10:00:00,99.06,99.11,99.02,99.04,38276.0,80.7973,80.8381,80.7647,80.781,38276.0
2016-03-31 10:10:00,99.09,99.14,99.05,99.08,20001.0,80.8218,80.8626,80.7892,80.8136,20001.0
2016-03-31 10:20:00,99.11,99.23,99.05,99.05,20132.0,80.8381,80.936,80.7892,80.7892,20132.0
2016-03-31 10:30:00,99.03,99.07,98.99,99.01,10768.0,80.7728,80.8055,80.7402,80.7565,10768.0
2016-03-31 10:40:00,99.01,99.09,98.99,99.02,29884.0,80.7565,80.8218,80.7402,80.7647,29884.0
2016-03-31 10:50:00,99.05,99.12,99.01,99.02,28255.0,80.7892,80.8462,80.7565,80.7647,28255.0
2016-03-31 11:00:00,99.02,99.14,99.01,99.07,21832.0,80.7647,80.8626,80.7565,80.8055,21832.0
2016-03-31 11:10:00,99.07,99.18,99.07,99.14,40297.0,80.8055,80.8952,80.8055,80.8626,40297.0
2016-03-31 11:20:00,99.14,99.15,99.06,99.11,61365.0,80.8626,80.8707,80.7973,80.8381,61365.0
2016-03-31 11:30:00,99.11,99.13,99.02,99.07,29531.0,80.8381,80.8544,80.7647,80.8055,29531.0
2016-03-31 11:40:00,99.09,99.13,99.08,99.12,37232.0,80.8218,80.8544,80.8136,80.8462,37232.0
2016-03-31 11:50:00,99.14,99.19,99.13,99.17,21782.0,80.8626,80.9033,80.8544,80.887,21782.0
2016-03-31 12:00:00,99.17,99.22,99.16,99.17,20403.0,80.887,80.9278,80.8789,80.887,20403.0
2016-03-31 12:10:00,99.17,99.2,99.14,99.2,23284.0,80.887,80.9115,80.8626,80.9115,23284.0
2016-03-31 12:20:00,99.19,99.2,99.15,99.16,61364.0,80.9033,80.9115,80.8707,80.8789,61364.0
2016-03-31 12:30:00,99.18,99.19,99.05,99.07,7269.0,80.8952,80.9033,80.7892,80.8055,7269.0
2016-03-31 12:40:00,99.09,99.11,99.07,99.09,14101.0,80.8218,80.8381,80.8055,80.8218,14101.0
2016-03-31 12:50:00,99.07,99.1,99.05,99.09,16159.0,80.8055,80.8299,80.7892,80.8218,16159.0
2016-03-31 13:00:00,99.09,99.1,99.05,99.08,18703.0,80.8218,80.8299,80.7892,80.8136,18703.0
2016-03-31 13:10:00,99.07,99.09,99.02,99.05,55134.0,80.8055,80.8218,80.7647,80.7892,55134.0
2016-03-31 13:20:00,99.05,99.09,99.04,99.06,26714.0,80.7892,80.8218,80.781,80.7973,26714.0
2016-03-31 13:30:00,99.06,99.06,98.99,99.03,17439.0,80.7973,80.7973,80.7402,80.7728,17439.0
2016-03-31 13:40:00,99.02,99.02,98.95,98.97,17559.0,80.7647,80.7647,80.7076,80.7239,17559.0
2016-03-31 13:50:00,98.99,98.99,98.88,98.95,18741.0,80.7402,80.7402,80.6505,80.7076,18741.0
2016-03-31 14:00:00,98.92,98.93,98.87,98.9,23893.0,80.6831,80.6913,80.6423,80.6668,23893.0
2016-03-31 14:10:00,98.9,98.95,98.88,98.92,17752.0,80.6668,80.7076,80.6505,80.6831,17752.0
2016-03-31 14:20:00,98.92,98.93,98.78,98.8,28274.0,80.6831,80.6913,80.5689,80.5852,28274.0
2016-03-31 14:30:00,98.8,98.85,98.76,98.77,25773.0,80.5852,80.626,80.5526,80.5608,25773.0
2016-03-31 14:40:00,98.74,98.76,98.71,98.74,26171.0,80.5363,80.5526,80.5118,80.5363,26171.0
2016-03-31 14:50:00,98.74,98.8,98.7,98.76,32778.0,80.5363,80.5852,80.5037,80.5526,32778.0
2016-03-31 15:00:00,98.75,98.8,98.72,98.79,53802.0,80.5445,80.5852,80.52,80.5771,53802.0
2016-03-31 15:10:00,98.78,98.82,98.75,98.79,75969.0,80.5689,80.6016,80.5445,80.5771,75969.0
2016-03-31 15:20:00,98.8,98.9,98.79,98.87,67186.0,80.5852,80.6668,80.5771,80.6423,67186.0
2016-03-31 15:30:00,98.88,98.94,98.87,98.9,51212.0,80.6505,80.6994,80.6423,80.6668,51212.0
2016-03-31 15:40:00,98.89,99.02,98.83,98.97,229784.0,80.6586,80.7647,80.6097,80.7239,229784.0
2016-03-31 15:50:00,98.97,98.98,98.75,98.83,163973.0,80.7239,80.7321,80.5445,80.6097,163973.0
2016-04-01 09:30:00,98.15,98.19,97.96,97.98,76441.0,80.0551,80.0877,79.9001,79.9164,76441.0
2016-04-01 09:40:00,97.97,98.19,97.88,98.18,16060.0,79.9083,80.0877,79.8349,80.0795,16060.0
2016-04-01 09:50:00,98.19,98.2,98.01,98.12,52773.0,80.0877,80.0959,79.9409,80.0306,52773.0
2016-04-01 10:00:00,98.12,98.36,98.07,98.29,77131.0,80.0306,80.2264,79.9898,80.1693,77131.0
2016-04-01 10:10:00,98.3,98.48,98.3,98.38,25207.0,80.1774,80.3242,80.1774,80.2427,25207.0
2016-04-01 10:20:00,98.41,98.47,98.38,98.42,13368.0,80.2671,80.3161,80.2427,80.2753,13368.0
2016-04-01 10:30:00,98.4,98.68,98.35,98.67,23177.0,80.259,80.4874,80.2182,80.4792,23177.0
2016-04-01 10:40:00,98.69,98.72,98.6,98.61,21389.0,80.4955,80.52,80.4221,80.4303,21389.0
2016-04-01 10:50:00,98.6,98.69,98.51,98.69,10102.0,80.4221,80.4955,80.3487,80.4955,10102.0
2016-04-01 11:00:00,98.69,98.79,98.66,98.73,15953.0,80.4955,80.5771,80.4711,80.5281,15953.0
2016-04-01 11:10:00,98.72,98.76,98.64,98.66,16094.0,80.52,80.5526,80.4547,80.4711,16094.0
2016-04-01 11:20:00,98.64,98.68,98.59,98.62,24163.0,80.4547,80.4874,80.414,80.4384,24163.0
2016-04-01 11:30:00,98.62,98.79,98.62,98.75,18975.0,80.4384,80.5771,80.4384,80.5445,18975.0
2016-04-01 11:40:00,98.77,98.83,98.67,98.67,29094.0,80.5608,80.6097,80.4792,80.4792,29094.0
2016-04-01 11:50:00,98.66,98.67,98.59,98.66,20866.0,80.4711,80.4792,80.414,80.4711,20866.0
2016-04-01 12:00:00,98.68,98.72,98.64,98.67,9009.0,80.4874,80.52,80.4547,80.4792,9009.0
2016-04-01 12:10:00,98.66,98.67,98.6,98.62,17973.0,80.4711,80.4792,80.4221,80.4384,17973.0
2016-04-01 12:20:00,98.63,98.63,98.52,98.59,32932.0,80.4466,80.4466,80.3569,80.414,32932.0
2016-04-01 12:30:00,98.59,98.63,98.55,98.6,31129.0,80.414,80.4466,80.3813,80.4221,31129.0
2016-04-01 12:40:00,98.62,98.69,98.62,98.67,51593.0,80.4384,80.4955,80.4384,80.4792,51593.0
2016-04-01 12:50:00,98.65,98.73,98.62,98.67,21180.0,80.4629,80.5281,80.4384,80.4792,21180.0
2016-04-01 13:00:00,98.67,98.72,98.65,98.71,22142.0,80.4792,80.52,80.4629,80.5118,22142.0
2016-04-01 13:10:00,98.71,98.84,98.71,98.83,14465.0,80.5118,80.6179,80.5118,80.6097,14465.0
2016-04-01 13:20:00,98.86,98.95,98.86,98.9,7635.0,80.6342,80.7076,80.6342,80.6668,7635.0
2016-04-01 13:30:00,98.91,98.96,98.89,98.95,27879.0,80.675,80.7157,80.6586,80.7076,27879.0
2016-04-01 13:40:00,98.95,99.0,98.92,99.0,13974.0,80.7076,80.7484,80.6831,80.7484,13974.0
2016-04-01 13:50:00,99.0,99.04,98.96,98.96,9768.0,80.7484,80.781,80.7157,80.7157,9768.0
2016-04-01 14:00:00,98.96,99.06,98.95,99.04,63660.0,80.7157,80.7973,80.7076,80.781,63660.0
2016-04-01 14:10:00,99.04,99.07,99.03,99.03,38558.0,80.781,80.8055,80.7728,80.7728,38558.0
2016-04-01 14:20:00,99.02,99.04,98.93,98.97,127498.0,80.7647,80.781,80.6913,80.7239,127498.0
2016-04-01 14:30:00,98.97,99.13,98.96,99.11,69854.0,80.7239,80.8544,80.7157,80.8381,69854.0
2016-04-01 14:40:00,99.1,99.15,99.09,99.14,7189.0,80.8299,80.8707,80.8218,80.8626,7189.0
2016-04-01 14:50:00,99.12,99.13,99.06,99.06,11217.0,80.8462,80.8544,80.7973,80.7973,11217.0
2016-04-01 15:00:00,99.07,99.15,99.06,99.15,28533.0,80.8055,80.8707,80.7973,80.8707,28533.0
2016-04-01 15:10:00,99.12,99.17,99.06,99.1,18177.0,80.8462,80.887,80.7973,80.8299,18177.0
2016-04-01 15:20:00,99.08,99.13,99.05,99.13,45068.0,80.8136,80.8544,80.7892,80.8544,45068.0
2016-04-01 15:30:00,99.13,99.26,99.12,99.24,20175.0,80.8544,80.9604,80.8462,80.9441,20175.0
2016-04-01 15:40:00,99.22,99.34,99.21,99.33,79456.0,80.9278,81.0257,80.9197,81.0175,79456.0
2016-04-01 15:50:00,99.33,99.34,99.24,99.24,105688.0,81.0175,81.0257,80.9441,80.9441,105688.0
2016-04-04 09:30:00,99.12,99.19,98.9,98.94,30711.0,80.8462,80.9033,80.6668,80.6994,30711.0
2016-04-04 09:40:00,99.0,99.11,98.99,99.07,17630.0,80.7484,80.8381,80.7402,80.8055,17630.0
2016-04-04 09:50:00,99.1,99.25,99.05,99.24,9680.0,80.8299,80.9523,80.7892,80.9441,9680.0
2016-04-04 10:00:00,99.21,99.28,99.19,99.26,14367.0,80.9197,80.9767,80.9033,80.9604,14367.0
2016-04-04 10:10:00,99.25,99.27,99.1,99.18,13072.0,80.9523,80.9686,80.8299,80.8952,13072.0
2016-04-04 10:20:00,99.18,99.27,99.17,99.17,35513.0,80.8952,80.9686,80.887,80.887,35513.0
2016-04-04 10:30:00,99.14,99.28,99.14,99.16,17052.0,80.8626,80.9767,80.8626,80.8789,17052.0
2016-04-04 10:40:00,99.15,99.23,99.04,99.04,12839.0,80.8707,80.936,80.781,80.781,12839.0
2016-04-04 10:50:00,99.02,99.02,98.89,98.91,11500.0,80.7647,80.7647,80.6586,80.675,11500.0
2016-04-04 11:00:00,98.93,98.97,98.89,98.91,19490.0,80.6913,80.7239,80.6586,80.675,19490.0
2016-04-04 11:10:00,98.9,98.94,98.85,98.93,34199.0,80.6668,80.6994,80.626,80.6913,34199.0
2016-04-04 11:20:00,98.94,98.97,98.9,98.9,20524.0,80.6994,80.7239,80.6668,80.6668,20524.0
2016-04-04 11:30:00,98.93,98.98,98.92,98.96,32355.0,80.6913,80.7321,80.6831,80.7157,32355.0
2016-04-04 11:40:00,98.97,98.98,98.86,98.86,22223.0,80.7239,80.7321,80.6342,80.6342,22223.0
2016-04-04 11:50:00,98.86,98.95,98.86,98.94,10374.0,80.6342,80.7076,80.6342,80.6994,10374.0
2016-04-04 12:00:00,98.93,99.07,98.93,99.07,34731.0,80.6913,80.8055,80.6913,80.8055,34731.0
2016-04-04 12:10:00,99.06,99.11,99.05,99.1,4265.0,80.7973,80.8381,80.7892,80.8299,4265.0
2016-04-04 12:20:00,99.09,99.12,99.05,99.05,9462.0,80.8218,80.8462,80.7892,80.7892,9462.0
2016-04-04 12:30:00,99.04,99.1,99.02,99.06,12791.0,80.781,80.8299,80.7647,80.7973,12791.0
2016-04-04 12:40:00,99.02,99.06,98.99,99.01,47578.0,80.7647,80.7973,80.7402,80.7565,47578.0
2016-04-04 12:50:00,99.01,99.06,98.99,99.04,14984.0,80.7565,80.7973,80.7402,80.781,14984.0
2016-04-04 13:00:00,99.02,99.04,98.95,98.98,13686.0,80.7647,80.781,80.7076,80.7321,13686.0
2016-04-04 13:10:00,98.96,98.98,98.91,98.93,19205.0,80.7157,80.7321,80.675,80.6913,19205.0
2016-04-04 13:20:00,98.94,98.96,98.9,98.92,23222.0,80.6994,80.7157,80.6668,80.6831,23222.0
2016-04-04 13:30:00,98.92,98.93,98.84,98.86,9510.0,80.6831,80.6913,80.6179,80.6342,9510.0
2016-04-04 13:40:00,98.88,98.89,98.84,98.88,14028.0,80.6505,80.6586,80.6179,80.6505,14028.0
2016-04-04 13:50:00,98.88,98.89,98.76,98.78,8437.0,80.6505,80.6586,80.5526,80.5689,8437.0
2016-04-04 14:00:00,98.79,98.79,98.7,98.7,13452.0,80.5771,80.5771,80.5037,80.5037,13452.0
2016-04-04 14:10:00,98.7,98.7,98.6,98.66,31830.0,80.5037,80.5037,80.4221,80.4711,31830.0
2016-04-04 14:20:00,98.65,98.68,98.63,98.68,25919.0,80.4629,80.4874,80.4466,80.4874,25919.0
2016-04-04 14:30:00,98.66,98.76,98.66,98.76,9495.0,80.4711,80.5526,80.4711,80.5526,9495.0
2016-04-04 14:40:00,98.75,98.81,98.75,98.8,9605.0,80.5445,80.5934,80.5445,80.5852,9605.0
2016-04-04 14:50:00,98.79,98.8,98.72,98.75,28326.0,80.5771,80.5852,80.52,80.5445,28326.0
2016-04-04 15:00:00,98.75,98.81,98.74,98.75,28847.0,80.5445,80.5934,80.5363,80.5445,28847.0
2016-04-04 15:10:00,98.76,98.8,98.71,98.72,14965.0,80.5526,80.5852,80.5118,80.52,14965.0
2016-04-04 15:20:00,98.72,98.72,98.57,98.59,37753.0,80.52,80.52,80.3976,80.414,37753.0
2016-04-04 15:30:00,98.59,98.7,98.58,98.6,43870.0,80.414,80.5037,80.4058,80.4221,43870.0
2016-04-04 15:40:00,98.59,98.67,98.57,98.65,27682.0,80.414,80.4792,80.3976,80.4629,27682.0
2016-04-04 15:50:00,98.66,98.76,98.64,98.76,76426.0,80.4711,80.5526,80.4547,80.5526,76426.0
2016-04-05 09:30:00,97.99,98.13,97.88,97.9,95914.0,79.9246,80.0388,79.8349,79.8512,95914.0
2016-04-05 09:40:00,97.92,97.92,97.68,97.71,15347.0,79.8675,79.8675,79.6717,79.6962,15347.0
2016-04-05 09:50:00,97.75,97.81,97.71,97.81,18474.0,79.7288,79.7778,79.6962,79.7778,18474.0
2016-04-05 10:00:00,97.88,98.15,97.88,98.09,57145.0,79.8349,80.0551,79.8349,80.0061,57145.0
2016-04-05 10:10:00,98.09,98.1,97.88,97.99,27035.0,80.0061,80.0143,79.8349,79.9246,27035.0
2016-04-05 10:20:00,97.96,98.06,97.87,98.06,19491.0,79.9001,79.9817,79.8267,79.9817,19491.0
2016-04-05 10:30:00,98.04,98.05,97.9,97.95,13000.0,79.9654,79.9735,79.8512,79.8919,13000.0
2016-04-05 10:40:00,97.91,97.94,97.77,97.87,21086.0,79.8593,79.8838,79.7451,79.8267,21086.0
2016-04-05 10:50:00,97.85,97.85,97.74,97.76,10257.0,79.8104,79.8104,79.7207,79.737,10257.0
2016-04-05 11:00:00,97.76,97.96,97.73,97.94,59648.0,79.737,79.9001,79.7125,79.8838,59648.0
2016-04-05 11:10:00,97.93,98.0,97.86,97.93,25402.0,79.8756,79.9327,79.8185,79.8756,25402.0
2016-04-05 11:20:00,97.93,98.04,97.92,97.96,26506.0,79.8756,79.9654,79.8675,79.9001,26506.0
2016-04-05 11:30:00,97.98,98.04,97.88,97.98,18497.0,79.9164,79.9654,79.8349,79.9164,18497.0
2016-04-05 11:40:00,97.93,97.98,97.85,97.91,83975.0,79.8756,79.9164,79.8104,79.8593,83975.0
2016-04-05 11:50:00,97.93,97.99,97.9,97.96,36634.0,79.8756,79.9246,79.8512,79.9001,36634.0
2016-04-05 12:00:00,97.93,98.03,97.93,97.97,31893.0,79.8756,79.9572,79.8756,79.9083,31893.0
2016-04-05 12:10:00,97.97,97.99,97.76,97.79,64870.0,79.9083,79.9246,79.737,79.7614,64870.0
2016-04-05 12:20:00,97.8,97.87,97.77,97.86,51259.0,79.7696,79.8267,79.7451,79.8185,51259.0
2016-04-05 12:30:00,97.85,97.96,97.83,97.94,51103.0,79.8104,79.9001,79.7941,79.8838,51103.0
2016-04-05 12:40:00,97.95,97.96,97.85,97.85,15706.0,79.8919,79.9001,79.8104,79.8104,15706.0
2016-04-05 12:50:00,97.85,97.86,97.79,97.83,22883.0,79.8104,79.8185,79.7614,79.7941,22883.0
2016-04-05 13:00:00,97.8,97.83,97.72,97.72,24735.0,79.7696,79.7941,79.7043,79.7043,24735.0
2016-04-05 13:10:00,97.7,97.83,97.69,97.78,15886.0,79.688,79.7941,79.6799,79.7533,15886.0
2016-04-05 13:20:00,97.78,97.89,97.74,97.87,18012.0,79.7533,79.843,79.7207,79.8267,18012.0
2016-04-05 13:30:00,97.87,97.88,97.77,97.78,27675.0,79.8267,79.8349,79.7451,79.7533,27675.0
2016-04-05 13:40:00,97.78,97.8,97.73,97.76,16862.0,79.7533,79.7696,79.7125,79.737,16862.0
2016-04-05 13:50:00,97.76,97.92,97.74,97.83,28941.0,79.737,79.8675,79.7207,79.7941,28941.0
2016-04-05 14:00:00,97.83,97.85,97.81,97.83,16313.0,79.7941,79.8104,79.7778,79.7941,16313.0
2016-04-05 14:10:00,97.85,97.87,97.82,97.87,36686.0,79.8104,79.8267,79.7859,79.8267,36686.0
2016-04-05 14:20:00,97.86,97.95,97.82,97.95,24816.0,79.8185,79.8919,79.7859,79.8919,24816.0
2016-04-05 14:30:00,97.96,98.03,97.96,98.02,26010.0,79.9001,79.9572,79.9001,79.949,26010.0
2016-04-05 14:40:00,98.03,98.05,97.97,97.98,40209.0,79.9572,79.9735,79.9083,79.9164,40209.0
2016-04-05 14:50:00,98.0,98.09,97.99,98.04,35955.0,79.9327,80.0061,79.9246,79.9654,35955.0
2016-04-05 15:00:00,98.05,98.05,97.88,97.88,25518.0,79.9735,79.9735,79.8349,79.8349,25518.0
2016-04-05 15:10:00,97.89,97.93,97.84,97.91,20651.0,79.843,79.8756,79.8022,79.8593,20651.0
2016-04-05 15:20:00,97.92,97.95,97.81,97.84,29077.0,79.8675,79.8919,79.7778,79.8022,29077.0
2016-04-05 15:30:00,97.84,97.9,97.76,97.79,30214.0,79.8022,79.8512,79.737,79.7614,30214.0
2016-04-05 15:40:00,97.77,97.79,97.74,97.77,36539.0,79.7451,79.7614,79.7207,79.7451,36539.0
2016-04-05 15:50:00,97.77,97.79,97.55,97.67,211446.0,79.7451,79.7614,79.5657,79.6636,211446.0
2016-04-06 09:30:00,97.76,97.87,97.55,97.58,113090.0,79.737,79.8267,79.5657,79.5902,113090.0
2016-04-06 09:40:00,97.57,97.59,97.47,97.56,49560.0,79.582,79.5983,79.5004,79.5738,49560.0
2016-04-06 09:50:00,97.57,97.69,97.53,97.61,87345.0,79.582,79.6799,79.5494,79.6146,87345.0
2016-04-06 10:00:00,97.6,97.75,97.58,97.68,114043.0,79.6065,79.7288,79.5902,79.6717,114043.0
2016-04-06 10:10:00,97.69,97.69,97.54,97.54,26839.0,79.6799,79.6799,79.5575,79.5575,26839.0
2016-04-06 10:20:00,97.53,97.6,97.5,97.59,19917.0,79.5494,79.6065,79.5249,79.5983,19917.0
2016-04-06 10:30:00,97.61,97.74,97.47,97.62,62398.0,79.6146,79.7207,79.5004,79.6228,62398.0
2016-04-06 10:40:00,97.67,97.94,97.66,97.93,21406.0,79.6636,79.8838,79.6554,79.8756,21406.0
2016-04-06 10:50:00,97.94,98.06,97.88,98.06,24257.0,79.8838,79.9817,79.8349,79.9817,24257.0
2016-04-06 11:00:00,98.08,98.17,98.05,98.17,11081.0,79.998,80.0714,79.9735,80.0714,11081.0
2016-04-06 11:10:00,98.18,98.21,98.1,98.1,13511.0,80.0795,80.104,80.0143,80.0143,13511.0
2016-04-06 11:20:00,98.11,98.21,98.1,98.21,64668.0,80.0224,80.104,80.0143,80.104,64668.0
2016-04-06 11:30:00,98.21,98.26,98.19,98.21,18057.0,80.104,80.1448,80.0877,80.104,18057.0
2016-04-06 11:40:00,98.24,98.34,98.22,98.31,33487.0,80.1285,80.21,80.1122,80.1856,33487.0
2016-04-06 11:50:00,98.3,98.37,98.3,98.33,12456.0,80.1774,80.2345,80.1774,80.2019,12456.0
2016-04-06 12:00:00,98.34,98.36,98.26,98.27,12950.0,80.21,80.2264,80.1448,80.153,12950.0
2016-04-06 12:10:00,98.28,98.28,98.21,98.25,12478.0,80.1611,80.1611,80.104,80.1366,12478.0
2016-04-06 12:20:00,98.25,98.27,98.23,98.25,28765.0,80.1366,80.153,80.1203,80.1366,28765.0
2016-04-06 12:30:00,98.27,98.29,98.25,98.26,17157.0,80.153,80.1693,80.1366,80.1448,17157.0
2016-04-06 12:40:00,98.25,98.33,98.25,98.3,44708.0,80.1366,80.2019,80.1366,80.1774,44708.0
2016-04-06 12:50:00,98.29,98.3,98.24,98.24,33399.0,80.1693,80.1774,80.1285,80.1285,33399.0
2016-04-06 13:00:00,98.26,98.37,98.25,98.36,34124.0,80.1448,80.2345,80.1366,80.2264,34124.0
2016-04-06 13:10:00,98.36,98.43,98.35,98.36,82046.0,80.2264,80.2835,80.2182,80.2264,82046.0
2016-04-06 13:20:00,98.36,98.39,98.34,98.35,48955.0,80.2264,80.2508,80.21,80.2182,48955.0
2016-04-06 13:30:00,98.33,98.39,98.32,98.35,13883.0,80.2019,80.2508,80.1937,80.2182,13883.0
2016-04-06 13:40:00,98.36,98.41,98.35,98.35,17467.0,80.2264,80.2671,80.2182,80.2182,17467.0
2016-04-06 13:50:00,98.37,98.38,98.25,98.27,14818.0,80.2345,80.2427,80.1366,80.153,14818.0
2016-04-06 14:00:00,98.27,98.28,98.14,98.15,49356.0,80.153,80.1611,80.0469,80.0551,49356.0
2016-04-06 14:10:00,98.15,98.19,98.04,98.17,62498.0,80.0551,80.0877,79.9654,80.0714,62498.0
2016-04-06 14:20:00,98.18,98.23,98.06,98.11,64570.0,80.0795,80.1203,79.9817,80.0224,64570.0
2016-04-06 14:30:00,98.12,98.17,97.93,97.97,95695.0,80.0306,80.0714,79.8756,79.9083,95695.0
2016-04-06 14:40:00,97.97,98.04,97.96,98.03,103941.0,79.9083,79.9654,79.9001,79.9572,103941.0
2016-04-06 14:50:00,98.04,98.22,98.02,98.2,77865.0,79.9654,80.1122,79.949,80.0959,77865.0
2016-04-06 15:00:00,98.19,98.45,98.15,98.42,63487.0,80.0877,80.2998,80.0551,80.2753,63487.0
2016-04-06 15:10:00,98.44,98.5,98.36,98.48,82028.0,80.2916,80.3405,80.2264,80.3242,82028.0
2016-04-06 15:20:00,98.49,98.49,98.41,98.45,54210.0,80.3324,80.3324,80.2671,80.2998,54210.0
2016-04-06 15:30:00,98.43,98.51,98.4,98.43,42398.0,80.2835,80.3487,80.259,80.2835,42398.0
2016-04-06 15:40:00,98.42,98.55,98.42,98.54,26142.0,80.2753,80.3813,80.2753,80.3732,26142.0
2016-04-06 15:50:00,98.55,98.64,98.53,98.59,112733.0,80.3813,80.4547,80.365,80.414,112733.0
2016-04-07 09:30:00,98.05,98.14,97.88,98.11,37044.0,79.9735,80.0469,79.8349,80.0224,37044.0
2016-04-07 09:40:00,98.08,98.19,97.98,97.98,59340.0,79.998,80.0877,79.9164,79.9164,59340.0
2016-04-07 09:50:00,98.0,98.11,97.98,98.08,18563.0,79.9327,80.0224,79.9164,79.998,18563.0
2016-04-07 10:00:00,98.07,98.19,97.99,98.14,39541.0,79.9898,80.0877,79.9246,80.0469,39541.0
2016-04-07 10:10:00,98.12,98.12,97.84,97.87,27442.0,80.0306,80.0306,79.8022,79.8267,27442.0
2016-04-07 10:20:00,97.85,97.91,97.71,97.72,17214.0,79.8104,79.8593,79.6962,79.7043,17214.0
2016-04-07 10:30:00,97.69,97.84,97.67,97.82,17556.0,79.6799,79.8022,79.6636,79.7859,17556.0
2016-04-07 10:40:00,97.79,97.87,97.71,97.82,24403.0,79.7614,79.8267,79.6962,79.7859,24403.0
2016-04-07 10:50:00,97.82,97.9,97.79,97.86,15571.0,79.7859,79.8512,79.7614,79.8185,15571.0
2016-04-07 11:00:00,97.86,97.86,97.67,97.68,12186.0,79.8185,79.8185,79.6636,79.6717,12186.0
2016-04-07 11:10:00,97.7,97.79,97.7,97.77,14192.0,79.688,79.7614,79.688,79.7451,14192.0
2016-04-07 11:20:00,97.75,97.75,97.62,97.71,29434.0,79.7288,79.7288,79.6228,79.6962,29434.0
2016-04-07 11:30:00,97.72,97.79,97.7,97.73,8550.0,79.7043,79.7614,79.688,79.7125,8550.0
2016-04-07 11:40:00,97.73,97.84,97.67,97.82,61159.0,79.7125,79.8022,79.6636,79.7859,61159.0
2016-04-07 11:50:00,97.82,97.83,97.74,97.75,10336.0,79.7859,79.7941,79.7207,79.7288,10336.0
2016-04-07 12:00:00,97.75,97.79,97.71,97.76,8503.0,79.7288,79.7614,79.6962,79.737,8503.0
2016-04-07 12:10:00,97.75,97.78,97.57,97.59,46483.0,79.7288,79.7533,79.582,79.5983,46483.0
2016-04-07 12:20:00,97.62,97.63,97.54,97.61,19176.0,79.6228,79.6309,79.5575,79.6146,19176.0
2016-04-07 12:30:00,97.59,97.64,97.52,97.63,11554.0,79.5983,79.6391,79.5412,79.6309,11554.0
2016-04-07 12:40:00,97.63,97.64,97.53,97.64,18976.0,79.6309,79.6391,79.5494,79.6391,18976.0
2016-04-07 12:50:00,97.64,97.71,97.59,97.7,16782.0,79.6391,79.6962,79.5983,79.688,16782.0
2016-04-07 13:00:00,97.67,97.74,97.66,97.74,15183.0,79.6636,79.7207,79.6554,79.7207,15183.0
2016-04-07 13:10:00,97.73,97.82,97.71,97.75,15626.0,79.7125,79.7859,79.6962,79.7288,15626.0
2016-04-07 13:20:00,97.76,97.77,97.71,97.71,333705.0,79.737,79.7451,79.6962,79.6962,333705.0
2016-04-07 13:30:00,97.72,97.76,97.65,97.71,132443.0,79.7043,79.737,79.6473,79.6962,132443.0
2016-04-07 13:40:00,97.72,97.72,97.53,97.53,41570.0,79.7043,79.7043,79.5494,79.5494,41570.0
2016-04-07 13:50:00,97.52,97.52,97.37,97.4,15928.0,79.5412,79.5412,79.4189,79.4433,15928.0
2016-04-07 14:00:00,97.39,97.39,97.19,97.2,30049.0,79.4352,79.4352,79.2721,79.2802,30049.0
2016-04-07 14:10:00,97.19,97.23,97.07,97.07,39080.0,79.2721,79.3047,79.1742,79.1742,39080.0
2016-04-07 14:20:00,97.08,97.25,97.08,97.24,28200.0,79.1823,79.321,79.1823,79.3128,28200.0
2016-04-07 14:30:00,97.25,97.34,97.23,97.31,44670.0,79.321,79.3944,79.3047,79.3699,44670.0
2016-04-07 14:40:00,97.3,97.3,97.05,97.08,65392.0,79.3618,79.3618,79.1579,79.1823,65392.0
2016-04-07 14:50:00,97.09,97.15,97.03,97.03,38561.0,79.1905,79.2394,79.1416,79.1416,38561.0
2016-04-07 15:00:00,97.04,97.27,97.03,97.27,19973.0,79.1497,79.3373,79.1416,79.3373,19973.0
2016-04-07 15:10:00,97.28,97.37,97.25,97.25,24306.0,79.3455,79.4189,79.321,79.321,24306.0
2016-04-07 15:20:00,97.26,97.38,97.26,97.36,39505.0,79.3292,79.427,79.3292,79.4107,39505.0
2016-04-07 15:30:00,97.35,97.46,97.28,97.29,38840.0,79.4026,79.4923,79.3455,79.3536,38840.0
2016-04-07 15:40:00,97.32,97.47,97.3,97.42,265223.0,79.3781,79.5004,79.3618,79.4597,265223.0
2016-04-07 15:50:00,97.42,97.5,97.32,97.48,66052.0,79.4597,79.5249,79.3781,79.5086,66052.0
2016-04-08 09:30:00,98.21,98.29,98.15,98.23,29991.0,80.104,80.1693,80.0551,80.1203,29991.0
2016-04-08 09:40:00,98.21,98.36,98.2,98.28,21286.0,80.104,80.2264,80.0959,80.1611,21286.0
2016-04-08 09:50:00,98.36,98.42,98.3,98.39,49002.0,80.2264,80.2753,80.1774,80.2508,49002.0
2016-04-08 10:00:00,98.42,98.54,98.41,98.53,20242.0,80.2753,80.3732,80.2671,80.365,20242.0
2016-04-08 10:10:00,98.54,98.57,98.46,98.48,30714.0,80.3732,80.3976,80.3079,80.3242,30714.0
2016-04-08 10:20:00,98.51,98.51,98.42,98.47,19378.0,80.3487,80.3487,80.2753,80.3161,19378.0
2016-04-08 10:30:00,98.5,98.54,98.43,98.48,9383.0,80.3405,80.3732,80.2835,80.3242,9383.0
2016-04-08 10:40:00,98.47,98.57,98.47,98.52,17653.0,80.3161,80.3976,80.3161,80.3569,17653.0
2016-04-08 10:50:00,98.53,98.56,98.41,98.41,23433.0,80.365,80.3895,80.2671,80.2671,23433.0
2016-04-08 11:00:00,98.41,98.51,98.39,98.5,115118.0,80.2671,80.3487,80.2508,80.3405,115118.0
2016-04-08 11:10:00,98.45,98.5,98.31,98.34,15246.0,80.2998,80.3405,80.1856,80.21,15246.0
2016-04-08 11:20:00,98.38,98.4,98.29,98.37,47122.0,80.2427,80.259,80.1693,80.2345,47122.0
2016-04-08 11:30:00,98.36,98.39,98.1,98.1,77979.0,80.2264,80.2508,80.0143,80.0143,77979.0
2016-04-08 11:40:00,98.07,98.14,98.07,98.07,53856.0,79.9898,80.0469,79.9898,79.9898,53856.0
2016-04-08 11:50:00,98.07,98.18,98.03,98.17,40956.0,79.9898,80.0795,79.9572,80.0714,40956.0
2016-04-08 12:00:00,98.16,98.22,98.12,98.2,29821.0,80.0632,80.1122,80.0306,80.0959,29821.0
2016-04-08 12:10:00,98.2,98.27,98.14,98.16,58993.0,80.0959,80.153,80.0469,80.0632,58993.0
2016-04-08 12:20:00,98.17,98.19,98.09,98.09,29494.0,80.0714,80.0877,80.0061,80.0061,29494.0
2016-04-08 12:30:00,98.08,98.16,98.02,98.16,24522.0,79.998,80.0632,79.949,80.0632,24522.0
2016-04-08 12:40:00,98.15,98.19,98.1,98.17,49913.0,80.0551,80.0877,80.0143,80.0714,49913.0
2016-04-08 12:50:00,98.21,98.21,98.13,98.17,14247.0,80.104,80.104,80.0388,80.0714,14247.0
2016-04-08 13:00:00,98.15,98.15,98.05,98.06,19468.0,80.0551,80.0551,79.9735,79.9817,19468.0
2016-04-08 13:10:00,98.07,98.12,97.97,97.99,65290.0,79.9898,80.0306,79.9083,79.9246,65290.0
2016-04-08 13:20:00,97.98,98.07,97.95,97.99,26383.0,79.9164,79.9898,79.8919,79.9246,26383.0
2016-04-08 13:30:00,97.97,98.13,97.96,98.1,22577.0,79.9083,80.0388,79.9001,80.0143,22577.0
2016-04-08 13:40:00,98.09,98.14,98.08,98.08,14155.0,80.0061,80.0469,79.998,79.998,14155.0
2016-04-08 13:50:00,98.07,98.2,98.06,98.2,31569.0,79.9898,80.0959,79.9817,80.0959,31569.0
2016-04-08 14:00:00,98.18,98.2,98.12,98.18,27877.0,80.0795,80.0959,80.0306,80.0795,27877.0
2016-04-08 14:10:00,98.17,98.25,98.17,98.21,34783.0,80.0714,80.1366,80.0714,80.104,34783.0
2016-04-08 14:20:00,98.21,98.21,98.15,98.17,50444.0,80.104,80.104,80.0551,80.0714,50444.0
2016-04-08 14:30:00,98.18,98.19,98.08,98.1,17413.0,80.0795,80.0877,79.998,80.0143,17413.0
2016-04-08 14:40:00,98.09,98.13,98.04,98.04,35181.0,80.0061,80.0388,79.9654,79.9654,35181.0
2016-04-08 14:50:00,98.04,98.04,97.9,97.95,14806.0,79.9654,79.9654,79.8512,79.8919,14806.0
2016-04-08 15:00:00,97.95,97.99,97.75,97.75,41380.0,79.8919,79.9246,79.7288,79.7288,41380.0
2016-04-08 15:10:00,97.75,97.88,97.75,97.8,35790.0,79.7288,79.8349,79.7288,79.7696,35790.0
2016-04-08 15:20:00,97.81,97.87,97.77,97.79,48085.0,79.7778,79.8267,79.7451,79.7614,48085.0
2016-04-08 15:30:00,97.78,97.84,97.68,97.78,92544.0,79.7533,79.8022,79.6717,79.7533,92544.0
2016-04-08 15:40:00,97.77,97.86,97.71,97.82,44114.0,79.7451,79.8185,79.6962,79.7859,44114.0
2016-04-08 15:50:00,97.84,97.95,97.77,97.95,63010.0,79.8022,79.8919,79.7451,79.8919,63010.0
2016-04-11 09:30:00,98.3,98.63,98.3,98.55,38379.0,80.1774,80.4466,80.1774,80.3813,38379.0
2016-04-11 09:40:00,98.55,98.62,98.47,98.55,6023.0,80.3813,80.4384,80.3161,80.3813,6023.0
2016-04-11 09:50:00,98.58,98.68,98.53,98.63,14074.0,80.4058,80.4874,80.365,80.4466,14074.0
2016-04-11 10:00:00,98.62,98.8,98.61,98.74,33972.0,80.4384,80.5852,80.4303,80.5363,33972.0
2016-04-11 10:10:00,98.75,98.79,98.69,98.69,21759.0,80.5445,80.5771,80.4955,80.4955,21759.0
2016-04-11 10:20:00,98.68,98.7,98.62,98.64,25737.0,80.4874,80.5037,80.4384,80.4547,25737.0
2016-04-11 10:30:00,98.65,98.67,98.57,98.63,5874.0,80.4629,80.4792,80.3976,80.4466,5874.0
2016-04-11 10:40:00,98.61,98.62,98.34,98.38,27398.0,80.4303,80.4384,80.21,80.2427,27398.0
2016-04-11 10:50:00,98.37,98.46,98.28,98.28,23935.0,80.2345,80.3079,80.1611,80.1611,23935.0
2016-04-11 11:00:00,98.28,98.32,98.21,98.32,51727.0,80.1611,80.1937,80.104,80.1937,51727.0
2016-04-11 11:10:00,98.33,98.33,98.22,98.27,8853.0,80.2019,80.2019,80.1122,80.153,8853.0
2016-04-11 11:20:00,98.27,98.37,98.23,98.31,16807.0,80.153,80.2345,80.1203,80.1856,16807.0
2016-04-11 11:30:00,98.31,98.32,98.12,98.17,25025.0,80.1856,80.1937,80.0306,80.0714,25025.0
2016-04-11 11:40:00,98.17,98.19,98.08,98.15,13948.0,80.0714,80.0877,79.998,80.0551,13948.0
2016-04-11 11:50:00,98.18,98.26,98.12,98.26,13634.0,80.0795,80.1448,80.0306,80.1448,13634.0
2016-04-11 12:00:00,98.28,98.28,98.2,98.23,12947.0,80.1611,80.1611,80.0959,80.1203,12947.0
2016-04-11 12:10:00,98.22,98.41,98.22,98.38,20039.0,80.1122,80.2671,80.1122,80.2427,20039.0
2016-04-11 12:20:00,98.38,98.39,98.29,98.29,16343.0,80.2427,80.2508,80.1693,80.1693,16343.0
2016-04-11 12:30:00,98.29,98.33,98.22,98.23,21854.0,80.1693,80.2019,80.1122,80.1203,21854.0
2016-04-11 12:40:00,98.21,98.39,98.2,98.37,41650.0,80.104,80.2508,80.0959,80.2345,41650.0
2016-04-11 12:50:00,98.37,98.43,98.37,98.43,8909.0,80.2345,80.2835,80.2345,80.2835,8909.0
2016-04-11 13:00:00,98.43,98.46,98.41,98.45,15757.0,80.2835,80.3079,80.2671,80.2998,15757.0
2016-04-11 13:10:00,98.46,98.52,98.46,98.48,14960.0,80.3079,80.3569,80.3079,80.3242,14960.0
2016-04-11 13:20:00,98.47,98.51,98.35,98.35,51272.0,80.3161,80.3487,80.2182,80.2182,51272.0
2016-04-11 13:30:00,98.36,98.43,98.29,98.29,35541.0,80.2264,80.2835,80.1693,80.1693,35541.0
2016-04-11 13:40:00,98.3,98.35,98.26,98.34,8671.0,80.1774,80.2182,80.1448,80.21,8671.0
2016-04-11 13:50:00,98.34,98.35,98.3,98.31,22335.0,80.21,80.2182,80.1774,80.1856,22335.0
2016-04-11 14:00:00,98.34,98.43,98.25,98.26,44751.0,80.21,80.2835,80.1366,80.1448,44751.0
2016-04-11 14:10:00,98.27,98.39,98.23,98.38,42131.0,80.153,80.2508,80.1203,80.2427,42131.0
2016-04-11 14:20:00,98.35,98.4,98.28,98.3,39638.0,80.2182,80.259,80.1611,80.1774,39638.0
2016-04-11 14:30:00,98.27,98.43,98.23,98.43,42740.0,80.153,80.2835,80.1203,80.2835,42740.0
2016-04-11 14:40:00,98.42,98.42,98.31,98.39,26232.0,80.2753,80.2753,80.1856,80.2508,26232.0
2016-04-11 14:50:00,98.39,98.46,98.3,98.4,64755.0,80.2508,80.3079,80.1774,80.259,64755.0
2016-04-11 15:00:00,98.41,98.41,98.19,98.2,42700.0,80.2671,80.2671,80.0877,80.0959,42700.0
2016-04-11 15:10:00,98.2,98.23,98.14,98.17,24848.0,80.0959,80.1203,80.0469,80.0714,24848.0
2016-04-11 15:20:00,98.19,98.21,98.05,98.05,67510.0,80.0877,80.104,79.9735,79.9735,67510.0
2016-04-11 15:30:00,98.06,98.09,97.99,97.99,61653.0,79.9817,80.0061,79.9246,79.9246,61653.0
2016-04-11 15:40:00,97.99,98.0,97.89,97.97,53222.0,79.9246,79.9327,79.843,79.9083,53222.0
2016-04-11 15:50:00,97.97,98.0,97.86,97.87,60894.0,79.9083,79.9327,79.8185,79.8267,60894.0
2016-04-12 09:30:00,98.03,98.16,97.71,98.13,32556.0,79.9572,80.0632,79.6962,80.0388,32556.0
2016-04-12 09:40:00,98.12,98.37,98.07,98.27,12991.0,80.0306,80.2345,79.9898,80.153,12991.0
2016-04-12 09:50:00,98.29,98.29,98.2,98.25,7523.0,80.1693,80.1693,80.0959,80.1366,7523.0
2016-04-12 10:00:00,98.25,98.29,98.05,98.06,13662.0,80.1366,80.1693,79.9735,79.9817,13662.0
2016-04-12 10:10:00,98.03,98.03,97.9,97.95,20906.0,79.9572,79.9572,79.8512,79.8919,20906.0
2016-04-12 10:20:00,97.95,97.95,97.84,97.92,7244.0,79.8919,79.8919,79.8022,79.8675,7244.0
2016-04-12 10:30:00,97.9,98.3,97.9,98.05,33892.0,79.8512,80.1774,79.8512,79.9735,33892.0
2016-04-12 10:40:00,98.04,98.21,98.03,98.14,52881.0,79.9654,80.104,79.9572,80.0469,52881.0
2016-04-12 10:50:00,98.14,98.47,98.14,98.45,17725.0,80.0469,80.3161,80.0469,80.2998,17725.0
2016-04-12 11:00:00,98.45,98.57,98.4,98.57,24223.0,80.2998,80.3976,80.259,80.3976,24223.0
2016-04-12 11:10:00,98.58,98.69,98.51,98.68,47737.0,80.4058,80.4955,80.3487,80.4874,47737.0
2016-04-12 11:20:00,98.7,98.75,98.67,98.68,12855.0,80.5037,80.5445,80.4792,80.4874,12855.0
2016-04-12 11:30:00,98.7,98.76,98.67,98.72,9776.0,80.5037,80.5526,80.4792,80.52,9776.0
2016-04-12 11:40:00,98.73,98.8,98.73,98.77,12868.0,80.5281,80.5852,80.5281,80.5608,12868.0
2016-04-12 11:50:00,98.76,98.77,98.68,98.68,12534.0,80.5526,80.5608,80.4874,80.4874,12534.0
2016-04-12 12:00:00,98.7,98.7,98.59,98.59,911067.0,80.5037,80.5037,80.414,80.414,911067.0
2016-04-12 12:10:00,98.61,98.71,98.61,98.69,5764.0,80.4303,80.5118,80.4303,80.4955,5764.0
2016-04-12 12:20:00,98.7,98.75,98.69,98.73,46506.0,80.5037,80.5445,80.4955,80.5281,46506.0
2016-04-12 12:30:00,98.73,98.88,98.73,98.83,45852.0,80.5281,80.6505,80.5281,80.6097,45852.0
2016-04-12 12:40:00,98.83,98.87,98.78,98.81,7354.0,80.6097,80.6423,80.5689,80.5934,7354.0
2016-04-12 12:50:00,98.81,98.91,98.81,98.86,35457.0,80.5934,80.675,80.5934,80.6342,35457.0
2016-04-12 13:00:00,98.86,98.88,98.81,98.81,16017.0,80.6342,80.6505,80.5934,80.5934,16017.0
2016-04-12 13:10:00,98.81,98.84,98.73,98.77,34718.0,80.5934,80.6179,80.5281,80.5608,34718.0
2016-04-12 13:20:00,98.78,98.83,98.77,98.79,19459.0,80.5689,80.6097,80.5608,80.5771,19459.0
2016-04-12 13:30:00,98.79,98.89,98.72,98.73,28599.0,80.5771,80.6586,80.52,80.5281,28599.0
2016-04-12 13:40:00,98.73,98.83,98.73,98.78,16479.0,80.5281,80.6097,80.5281,80.5689,16479.0
2016-04-12 13:50:00,98.78,98.87,98.73,98.87,10726.0,80.5689,80.6423,80.5281,80.6423,10726.0
2016-04-12 14:00:00,98.86,98.9,98.82,98.84,29332.0,80.6342,80.6668,80.6016,80.6179,29332.0
2016-04-12 14:10:00,98.85,98.98,98.85,98.93,21366.0,80.626,80.7321,80.626,80.6913,21366.0
2016-04-12 14:20:00,98.93,98.93,98.85,98.86,659103.0,80.6913,80.6913,80.626,80.6342,659103.0
2016-04-12 14:30:00,98.87,98.94,98.86,98.92,45307.0,80.6423,80.6994,80.6342,80.6831,45307.0
2016-04-12 14:40:00,98.93,99.0,98.92,98.94,99137.0,80.6913,80.7484,80.6831,80.6994,99137.0
2016-04-12 14:50:00,98.94,99.0,98.93,98.97,109437.0,80.6994,80.7484,80.6913,80.7239,109437.0
2016-04-12 15:00:00,98.98,99.12,98.98,99.09,76728.0,80.7321,80.8462,80.7321,80.8218,76728.0
2016-04-12 15:10:00,99.1,99.11,99.07,99.11,14890.0,80.8299,80.8381,80.8055,80.8381,14890.0
2016-04-12 15:20:00,99.1,99.1,98.94,98.99,53398.0,80.8299,80.8299,80.6994,80.7402,53398.0
2016-04-12 15:30:00,98.99,99.06,98.87,98.9,41454.0,80.7402,80.7973,80.6423,80.6668,41454.0
2016-04-12 15:40:00,98.9,98.97,98.83,98.84,37131.0,80.6668,80.7239,80.6097,80.6179,37131.0
2016-04-12 15:50:00,98.83,98.98,98.81,98.94,104590.0,80.6097,80.7321,80.5934,80.6994,104590.0
2016-04-13 09:30:00,99.53,99.7,99.39,99.65,34168.0,81.1807,81.3193,81.0665,81.2785,34168.0
2016-04-13 09:40:00,99.66,99.69,99.56,99.68,29193.0,81.2867,81.3112,81.2051,81.303,29193.0
2016-04-13 09:50:00,99.69,99.69,99.55,99.59,15121.0,81.3112,81.3112,81.197,81.2296,15121.0
2016-04-13 10:00:00,99.6,99.6,99.53,99.55,21342.0,81.2378,81.2378,81.1807,81.197,21342.0
2016-04-13 10:10:00,99.55,99.64,99.55,99.64,10274.0,81.197,81.2704,81.197,81.2704,10274.0
2016-04-13 10:20:00,99.63,99.63,99.58,99.61,18332.0,81.2622,81.2622,81.2214,81.2459,18332.0
2016-04-13 10:30:00,99.64,99.68,99.4,99.45,15883.0,81.2704,81.303,81.0746,81.1154,15883.0
2016-04-13 10:40:00,99.45,99.61,99.45,99.57,15369.0,81.1154,81.2459,81.1154,81.2133,15369.0
2016-04-13 10:50:00,99.61,99.77,99.59,99.61,39979.0,81.2459,81.3764,81.2296,81.2459,39979.0
2016-04-13 11:00:00,99.59,99.79,99.59,99.78,28847.0,81.2296,81.3927,81.2296,81.3846,28847.0
2016-04-13 11:10:00,99.77,99.77,99.68,99.75,10755.0,81.3764,81.3764,81.303,81.3601,10755.0
2016-04-13 11:20:00,99.75,99.82,99.7,99.78,15888.0,81.3601,81.4172,81.3193,81.3846,15888.0
2016-04-13 11:30:00,99.83,99.99,99.83,99.97,29835.0,81.4254,81.5559,81.4254,81.5395,29835.0
2016-04-13 11:40:00,99.97,99.99,99.92,99.92,26330.0,81.5395,81.5559,81.4988,81.4988,26330.0
2016-04-13 11:50:00,99.93,99.97,99.91,99.94,20794.0,81.5069,81.5395,81.4906,81.5151,20794.0
2016-04-13 12:00:00,99.94,99.95,99.86,99.92,20972.0,81.5151,81.5232,81.4498,81.4988,20972.0
2016-04-13 12:10:00,99.92,99.97,99.8,99.81,12530.0,81.4988,81.5395,81.4009,81.409,12530.0
2016-04-13 12:20:00,99.79,99.86,99.75,99.83,56658.0,81.3927,81.4498,81.3601,81.4254,56658.0
2016-04-13 12:30:00,99.83,99.89,99.79,99.87,19713.0,81.4254,81.4743,81.3927,81.458,19713.0
2016-04-13 12:40:00,99.86,99.94,99.86,99.9,65542.0,81.4498,81.5151,81.4498,81.4824,65542.0
2016-04-13 12:50:00,99.91,99.93,99.85,99.88,15423.0,81.4906,81.5069,81.4417,81.4661,15423.0
2016-04-13 13:00:00,99.89,99.9,99.8,99.83,21622.0,81.4743,81.4824,81.4009,81.4254,21622.0
2016-04-13 13:10:00,99.83,99.87,99.78,99.85,39814.0,81.4254,81.458,81.3846,81.4417,39814.0
2016-04-13 13:20:00,99.86,99.92,99.85,99.9,11439.0,81.4498,81.4988,81.4417,81.4824,11439.0
2016-04-13 13:30:00,99.91,99.99,99.89,99.98,16284.0,81.4906,81.5559,81.4743,81.5477,16284.0
2016-04-13 13:40:00,99.98,100.01,99.96,99.99,23936.0,81.5477,81.5722,81.5314,81.5559,23936.0
2016-04-13 13:50:00,99.99,100.09,99.98,100.06,23519.0,81.5559,81.6374,81.5477,81.6129,23519.0
2016-04-13 14:00:00,100.07,100.1,100.01,100.1,19249.0,81.6211,81.6456,81.5722,81.6456,19249.0
2016-04-13 14:10:00,100.09,100.15,100.0,100.05,50026.0,81.6374,81.6864,81.564,81.6048,50026.0
2016-04-13 14:20:00,100.04,100.07,99.97,99.97,40111.0,81.5966,81.6211,81.5395,81.5395,40111.0
2016-04-13 14:30:00,99.96,100.07,99.96,100.06,17691.0,81.5314,81.6211,81.5314,81.6129,17691.0
2016-04-13 14:40:00,100.06,100.07,100.0,100.0,14175.0,81.6129,81.6211,81.564,81.564,14175.0
2016-04-13 14:50:00,99.99,100.0,99.96,99.98,19545.0,81.5559,81.564,81.5314,81.5477,19545.0
2016-04-13 15:00:00,99.96,100.08,99.94,100.07,23668.0,81.5314,81.6293,81.5151,81.6211,23668.0
2016-04-13 15:10:00,100.06,100.08,100.02,100.03,17862.0,81.6129,81.6293,81.5803,81.5885,17862.0
2016-04-13 15:20:00,100.04,100.06,100.02,100.05,18973.0,81.5966,81.6129,81.5803,81.6048,18973.0
2016-04-13 15:30:00,100.05,100.13,100.05,100.13,44379.0,81.6048,81.67,81.6048,81.67,44379.0
2016-04-13 15:40:00,100.12,100.13,100.04,100.05,32219.0,81.6619,81.67,81.5966,81.6048,32219.0
2016-04-13 15:50:00,100.06,100.19,100.05,100.14,55065.0,81.6129,81.719,81.6048,81.6782,55065.0
2016-04-14 09:30:00,100.1,100.17,100.0,100.09,50544.0,81.6456,81.7027,81.564,81.6374,50544.0
2016-04-14 09:40:00,99.99,100.14,99.99,100.11,16082.0,81.5559,81.6782,81.5559,81.6537,16082.0
2016-04-14 09:50:00,100.1,100.1,99.85,99.88,11165.0,81.6456,81.6456,81.4417,81.4661,11165.0
2016-04-14 10:00:00,99.9,100.0,99.9,99.98,22223.0,81.4824,81.564,81.4824,81.5477,22223.0
2016-04-14 10:10:00,99.97,100.01,99.88,99.89,27145.0,81.5395,81.5722,81.4661,81.4743,27145.0
2016-04-14 10:20:00,99.91,100.09,99.91,100.05,23861.0,81.4906,81.6374,81.4906,81.6048,23861.0
2016-04-14 10:30:00,100.08,100.1,99.99,100.0,12614.0,81.6293,81.6456,81.5559,81.564,12614.0
2016-04-14 10:40:00,99.99,100.05,99.95,99.97,18477.0,81.5559,81.6048,81.5232,81.5395,18477.0
2016-04-14 10:50:00,99.96,100.15,99.96,100.06,28519.0,81.5314,81.6864,81.5314,81.6129,28519.0
2016-04-14 11:00:00,100.06,100.15,100.05,100.15,28325.0,81.6129,81.6864,81.6048,81.6864,28325.0
2016-04-14 11:10:00,100.15,100.21,100.11,100.2,17492.0,81.6864,81.7353,81.6537,81.7271,17492.0
2016-04-14 11:20:00,100.17,100.17,100.07,100.17,18261.0,81.7027,81.7027,81.6211,81.7027,18261.0
2016-04-14 11:30:00,100.18,100.32,100.18,100.3,21245.0,81.7108,81.825,81.7108,81.8087,21245.0
2016-04-14 11:40:00,100.27,100.29,100.22,100.27,16746.0,81.7842,81.8005,81.7435,81.7842,16746.0
2016-04-14 11:50:00,100.27,100.27,100.2,100.24,13424.0,81.7842,81.7842,81.7271,81.7598,13424.0
2016-04-14 12:00:00,100.25,100.28,100.2,100.26,29173.0,81.7679,81.7924,81.7271,81.7761,29173.0
2016-04-14 12:10:00,100.28,100.31,100.27,100.29,21758.0,81.7924,81.8169,81.7842,81.8005,21758.0
2016-04-14 12:20:00,100.29,100.3,100.24,100.25,38003.0,81.8005,81.8087,81.7598,81.7679,38003.0
2016-04-14 12:30:00,100.23,100.24,100.15,100.16,19598.0,81.7516,81.7598,81.6864,81.6945,19598.0
2016-04-14 12:40:00,100.18,100.31,100.18,100.24,24479.0,81.7108,81.8169,81.7108,81.7598,24479.0
2016-04-14 12:50:00,100.24,100.29,100.24,100.28,23357.0,81.7598,81.8005,81.7598,81.7924,23357.0
2016-04-14 13:00:00,100.28,100.33,100.26,100.31,20346.0,81.7924,81.8332,81.7761,81.8169,20346.0
2016-04-14 13:10:00,100.31,100.32,100.24,100.24,35563.0,81.8169,81.825,81.7598,81.7598,35563.0
2016-04-14 13:20:00,100.23,100.24,100.15,100.17,24014.0,81.7516,81.7598,81.6864,81.7027,24014.0
2016-04-14 13:30:00,100.18,100.2,100.14,100.14,10807.0,81.7108,81.7271,81.6782,81.6782,10807.0
2016-04-14 13:40:00,100.13,100.2,100.13,100.15,23163.0,81.67,81.7271,81.67,81.6864,23163.0
2016-04-14 13:50:00,100.15,100.2,100.11,100.14,32965.0,81.6864,81.7271,81.6537,81.6782,32965.0
2016-04-14 14:00:00,100.14,100.22,100.1,100.22,42661.0,81.6782,81.7435,81.6456,81.7435,42661.0
2016-04-14 14:10:00,100.22,100.26,100.2,100.26,22013.0,81.7435,81.7761,81.7271,81.7761,22013.0
2016-04-14 14:20:00,100.25,100.32,100.23,100.25,52703.0,81.7679,81.825,81.7516,81.7679,52703.0
2016-04-14 14:30:00,100.24,100.24,100.11,100.16,86981.0,81.7598,81.7598,81.6537,81.6945,86981.0
2016-04-14 14:40:00,100.16,100.2,100.15,100.15,53901.0,81.6945,81.7271,81.6864,81.6864,53901.0
2016-04-14 14:50:00,100.15,100.23,100.15,100.17,36168.0,81.6864,81.7516,81.6864,81.7027,36168.0
2016-04-14 15:00:00,100.18,100.23,100.17,100.18,24769.0,81.7108,81.7516,81.7027,81.7108,24769.0
2016-04-14 15:10:00,100.17,100.19,100.12,100.16,51452.0,81.7027,81.719,81.6619,81.6945,51452.0
2016-04-14 15:20:00,100.18,100.21,100.14,100.16,13341.0,81.7108,81.7353,81.6782,81.6945,13341.0
2016-04-14 15:30:00,100.16,100.25,100.15,100.2,41330.0,81.6945,81.7679,81.6864,81.7271,41330.0
2016-04-14 15:40:00,100.2,100.24,100.17,100.19,36042.0,81.7271,81.7598,81.7027,81.719,36042.0
2016-04-14 15:50:00,100.19,100.22,100.13,100.17,69540.0,81.719,81.7435,81.67,81.7027,69540.0
2016-04-15 09:30:00,100.18,100.23,100.07,100.09,37408.0,81.7108,81.7516,81.6211,81.6374,37408.0
2016-04-15 09:40:00,100.08,100.13,100.05,100.07,81680.0,81.6293,81.67,81.6048,81.6211,81680.0
2016-04-15 09:50:00,100.05,100.1,100.0,100.04,52764.0,81.6048,81.6456,81.564,81.5966,52764.0
2016-04-15 10:00:00,100.05,100.06,99.94,99.94,26479.0,81.6048,81.6129,81.5151,81.5151,26479.0
2016-04-15 10:10:00,99.94,99.95,99.85,99.89,14660.0,81.5151,81.5232,81.4417,81.4743,14660.0
2016-04-15 10:20:00,99.91,100.02,99.88,100.02,11172.0,81.4906,81.5803,81.4661,81.5803,11172.0
2016-04-15 10:30:00,100.02,100.13,100.01,100.12,48733.0,81.5803,81.67,81.5722,81.6619,48733.0
2016-04-15 10:40:00,100.13,100.14,100.03,100.07,10861.0,81.67,81.6782,81.5885,81.6211,10861.0
2016-04-15 10:50:00,100.06,100.08,99.98,99.98,34857.0,81.6129,81.6293,81.5477,81.5477,34857.0
2016-04-15 11:00:00,99.98,100.07,99.96,100.06,13366.0,81.5477,81.6211,81.5314,81.6129,13366.0
2016-04-15 11:10:00,100.04,100.1,100.04,100.08,153156.0,81.5966,81.6456,81.5966,81.6293,153156.0
2016-04-15 11:20:00,100.09,100.15,100.08,100.1,142456.0,81.6374,81.6864,81.6293,81.6456,142456.0
2016-04-15 11:30:00,100.12,100.12,100.07,100.1,30015.0,81.6619,81.6619,81.6211,81.6456,30015.0
2016-04-15 11:40:00,100.09,100.13,100.07,100.09,20710.0,81.6374,81.67,81.6211,81.6374,20710.0
2016-04-15 11:50:00,100.08,100.11,100.07,100.08,16498.0,81.6293,81.6537,81.6211,81.6293,16498.0
2016-04-15 12:00:00,100.07,100.07,100.05,100.07,30170.0,81.6211,81.6211,81.6048,81.6211,30170.0
2016-04-15 12:10:00,100.06,100.08,100.05,100.07,9550.0,81.6129,81.6293,81.6048,81.6211,9550.0
2016-04-15 12:20:00,100.07,100.1,100.04,100.08,33284.0,81.6211,81.6456,81.5966,81.6293,33284.0
2016-04-15 12:30:00,100.08,100.08,99.99,100.02,10150.0,81.6293,81.6293,81.5559,81.5803,10150.0
2016-04-15 12:40:00,100.0,100.02,99.98,99.99,6305.0,81.564,81.5803,81.5477,81.5559,6305.0
2016-04-15 12:50:00,99.98,100.01,99.94,99.95,21592.0,81.5477,81.5722,81.5151,81.5232,21592.0
2016-04-15 13:00:00,99.95,100.0,99.94,99.97,23614.0,81.5232,81.564,81.5151,81.5395,23614.0
2016-04-15 13:10:00,99.96,99.98,99.92,99.92,36005.0,81.5314,81.5477,81.4988,81.4988,36005.0
2016-04-15 13:20:00,99.94,99.99,99.93,99.98,14713.0,81.5151,81.5559,81.5069,81.5477,14713.0
2016-04-15 13:30:00,99.96,99.97,99.86,99.87,29376.0,81.5314,81.5395,81.4498,81.458,29376.0
2016-04-15 13:40:00,99.87,99.9,99.85,99.88,27141.0,81.458,81.4824,81.4417,81.4661,27141.0
2016-04-15 13:50:00,99.88,99.92,99.87,99.91,11011.0,81.4661,81.4988,81.458,81.4906,11011.0
2016-04-15 14:00:00,99.91,99.94,99.88,99.88,27081.0,81.4906,81.5151,81.4661,81.4661,27081.0
2016-04-15 14:10:00,99.88,99.9,99.81,99.85,21297.0,81.4661,81.4824,81.409,81.4417,21297.0
2016-04-15 14:20:00,99.85,99.93,99.84,99.93,6272.0,81.4417,81.5069,81.4335,81.5069,6272.0
2016-04-15 14:30:00,99.93,99.97,99.91,99.97,49013.0,81.5069,81.5395,81.4906,81.5395,49013.0
2016-04-15 14:40:00,99.97,99.97,99.92,99.93,11305.0,81.5395,81.5395,81.4988,81.5069,11305.0
2016-04-15 14:50:00,99.94,100.01,99.92,100.01,13779.0,81.5151,81.5722,81.4988,81.5722,13779.0
2016-04-15 15:00:00,100.01,100.01,99.97,99.98,22983.0,81.5722,81.5722,81.5395,81.5477,22983.0
2016-04-15 15:10:00,99.98,100.01,99.96,99.96,16049.0,81.5477,81.5722,81.5314,81.5314,16049.0
2016-04-15 15:20:00,99.96,100.03,99.96,100.0,21238.0,81.5314,81.5885,81.5314,81.564,21238.0
2016-04-15 15:30:00,100.0,100.03,99.96,99.97,47395.0,81.564,81.5885,81.5314,81.5395,47395.0
2016-04-15 15:40:00,99.97,99.97,99.9,99.91,19521.0,81.5395,81.5395,81.4824,81.4906,19521.0
2016-04-15 15:50:00,99.92,100.03,99.92,99.97,70345.0,81.4988,81.5885,81.4988,81.5395,70345.0
2016-04-18 09:30:00,99.47,99.64,99.39,99.64,88579.0,81.1317,81.2704,81.0665,81.2704,88579.0
2016-04-18 09:40:00,99.65,99.93,99.64,99.91,31366.0,81.2785,81.5069,81.2704,81.4906,31366.0
2016-04-18 09:50:00,99.9,99.99,99.85,99.94,19089.0,81.4824,81.5559,81.4417,81.5151,19089.0
2016-04-18 10:00:00,99.97,100.16,99.94,100.12,25165.0,81.5395,81.6945,81.5151,81.6619,25165.0
2016-04-18 10:10:00,100.08,100.19,100.01,100.13,15029.0,81.6293,81.719,81.5722,81.67,15029.0
2016-04-18 10:20:00,100.12,100.25,100.12,100.23,21349.0,81.6619,81.7679,81.6619,81.7516,21349.0
2016-04-18 10:30:00,100.26,100.36,100.24,100.24,24039.0,81.7761,81.8576,81.7598,81.7598,24039.0
2016-04-18 10:40:00,100.23,100.3,100.18,100.18,14243.0,81.7516,81.8087,81.7108,81.7108,14243.0
2016-04-18 10:50:00,100.17,100.34,100.17,100.28,38859.0,81.7027,81.8413,81.7027,81.7924,38859.0
2016-04-18 11:00:00,100.27,100.32,100.24,100.3,17592.0,81.7842,81.825,81.7598,81.8087,17592.0
2016-04-18 11:10:00,100.31,100.42,100.31,100.4,39535.0,81.8169,81.9066,81.8169,81.8903,39535.0
2016-04-18 11:20:00,100.41,100.47,100.38,100.42,36627.0,81.8984,81.9474,81.874,81.9066,36627.0
2016-04-18 11:30:00,100.42,100.46,100.39,100.44,22850.0,81.9066,81.9392,81.8821,81.9229,22850.0
2016-04-18 11:40:00,100.47,100.53,100.44,100.44,25269.0,81.9474,81.9963,81.9229,81.9229,25269.0
2016-04-18 11:50:00,100.44,100.52,100.44,100.51,11446.0,81.9229,81.9881,81.9229,81.98,11446.0
2016-04-18 12:00:00,100.48,100.53,100.48,100.49,15790.0,81.9555,81.9963,81.9555,81.9637,15790.0
2016-04-18 12:10:00,100.51,100.56,100.49,100.54,9079.0,81.98,82.0208,81.9637,82.0045,9079.0
2016-04-18 12:20:00,100.53,100.63,100.53,100.62,12016.0,81.9963,82.0779,81.9963,82.0697,12016.0
2016-04-18 12:30:00,100.6,100.7,100.6,100.64,23407.0,82.0534,82.135,82.0534,82.086,23407.0
2016-04-18 12:40:00,100.63,100.66,100.61,100.62,15022.0,82.0779,82.1023,82.0615,82.0697,15022.0
2016-04-18 12:50:00,100.62,100.64,100.58,100.59,30209.0,82.0697,82.086,82.0371,82.0452,30209.0
2016-04-18 13:00:00,100.59,100.59,100.55,100.56,3302.0,82.0452,82.0452,82.0126,82.0208,3302.0
2016-04-18 13:10:00,100.56,100.56,100.49,100.49,5915.0,82.0208,82.0208,81.9637,81.9637,5915.0
2016-04-18 13:20:00,100.48,100.55,100.45,100.53,11801.0,81.9555,82.0126,81.931,81.9963,11801.0
2016-04-18 13:30:00,100.53,100.55,100.5,100.52,32959.0,81.9963,82.0126,81.9718,81.9881,32959.0
2016-04-18 13:40:00,100.53,100.61,100.53,100.59,14150.0,81.9963,82.0615,81.9963,82.0452,14150.0
2016-04-18 13:50:00,100.58,100.6,100.54,100.57,32415.0,82.0371,82.0534,82.0045,82.0289,32415.0
2016-04-18 14:00:00,100.58,100.59,100.44,100.52,25486.0,82.0371,82.0452,81.9229,81.9881,25486.0
2016-04-18 14:10:00,100.51,100.58,100.5,100.55,140900.0,81.98,82.0371,81.9718,82.0126,140900.0
2016-04-18 14:20:00,100.56,100.62,100.55,100.55,54587.0,82.0208,82.0697,82.0126,82.0126,54587.0
2016-04-18 14:30:00,100.54,100.66,100.54,100.64,28951.0,82.0045,82.1023,82.0045,82.086,28951.0
2016-04-18 14:40:00,100.64,100.7,100.64,100.7,9758.0,82.086,82.135,82.086,82.135,9758.0
2016-04-18 14:50:00,100.72,100.72,100.62,100.64,23348.0,82.1513,82.1513,82.0697,82.086,23348.0
2016-04-18 15:00:00,100.64,100.65,100.6,100.61,52860.0,82.086,82.0942,82.0534,82.0615,52860.0
2016-04-18 15:10:00,100.62,100.66,100.59,100.64,38388.0,82.0697,82.1023,82.0452,82.086,38388.0
2016-04-18 15:20:00,100.65,100.66,100.6,100.63,13680.0,82.0942,82.1023,82.0534,82.0779,13680.0
2016-04-18 15:30:00,100.63,100.68,100.59,100.62,17271.0,82.0779,82.1186,82.0452,82.0697,17271.0
2016-04-18 15:40:00,100.63,100.73,100.63,100.66,82041.0,82.0779,82.1594,82.0779,82.1023,82041.0
2016-04-18 15:50:00,100.67,100.7,100.64,100.7,22116.0,82.1105,82.135,82.086,82.135,22116.0
2016-04-19 09:30:00,100.97,101.27,100.97,101.17,41742.0,82.3552,82.5999,82.3552,82.5183,41742.0
2016-04-19 09:40:00,101.18,101.3,101.1,101.3,47640.0,82.5265,82.6243,82.4612,82.6243,47640.0
2016-04-19 09:50:00,101.35,101.51,101.33,101.5,27203.0,82.6651,82.7956,82.6488,82.7875,27203.0
2016-04-19 10:00:00,101.51,101.62,101.47,101.61,29579.0,82.7956,82.8853,82.763,82.8772,29579.0
2016-04-19 10:10:00,101.59,101.63,101.54,101.57,36136.0,82.8609,82.8935,82.8201,82.8446,36136.0
2016-04-19 10:20:00,101.58,101.59,101.45,101.45,19181.0,82.8527,82.8609,82.7467,82.7467,19181.0
2016-04-19 10:30:00,101.46,101.55,101.43,101.46,25555.0,82.7548,82.8283,82.7304,82.7548,25555.0
2016-04-19 10:40:00,101.42,101.42,101.36,101.41,28689.0,82.7222,82.7222,82.6733,82.7141,28689.0
2016-04-19 10:50:00,101.4,101.58,101.38,101.55,27289.0,82.7059,82.8527,82.6896,82.8283,27289.0
2016-04-19 11:00:00,101.56,101.61,101.53,101.59,46701.0,82.8364,82.8772,82.8119,82.8609,46701.0
2016-04-19 11:10:00,101.58,101.6,101.47,101.47,13950.0,82.8527,82.869,82.763,82.763,13950.0
2016-04-19 11:20:00,101.47,101.49,101.41,101.42,6765.0,82.763,82.7793,82.7141,82.7222,6765.0
2016-04-19 11:30:00,101.43,101.51,101.39,101.48,16522.0,82.7304,82.7956,82.6977,82.7712,16522.0
2016-04-19 11:40:00,101.48,101.5,101.44,101.48,32183.0,82.7712,82.7875,82.7385,82.7712,32183.0
2016-04-19 11:50:00,101.47,101.48,101.22,101.23,68505.0,82.763,82.7712,82.5591,82.5672,68505.0
2016-04-19 12:00:00,101.23,101.3,101.23,101.23,520619.0,82.5672,82.6243,82.5672,82.5672,520619.0
2016-04-19 12:10:00,101.22,101.24,101.09,101.09,54491.0,82.5591,82.5754,82.4531,82.4531,54491.0
2016-04-19 12:20:00,101.07,101.23,101.06,101.23,93947.0,82.4367,82.5672,82.4286,82.5672,93947.0
2016-04-19 12:30:00,101.22,101.22,101.13,101.17,13404.0,82.5591,82.5591,82.4857,82.5183,13404.0
2016-04-19 12:40:00,101.16,101.19,101.11,101.11,15068.0,82.5102,82.5346,82.4694,82.4694,15068.0
2016-04-19 12:50:00,101.09,101.23,101.08,101.21,61150.0,82.4531,82.5672,82.4449,82.5509,61150.0
2016-04-19 13:00:00,101.21,101.3,101.19,101.27,34528.0,82.5509,82.6243,82.5346,82.5999,34528.0
2016-04-19 13:10:00,101.26,101.32,101.23,101.26,37494.0,82.5917,82.6407,82.5672,82.5917,37494.0
2016-04-19 13:20:00,101.25,101.36,101.25,101.32,39452.0,82.5836,82.6733,82.5836,82.6407,39452.0
2016-04-19 13:30:00,101.32,101.34,101.27,101.29,22251.0,82.6407,82.657,82.5999,82.6162,22251.0
2016-04-19 13:40:00,101.28,101.41,101.28,101.41,22847.0,82.608,82.7141,82.608,82.7141,22847.0
2016-04-19 13:50:00,101.4,101.43,101.37,101.41,18294.0,82.7059,82.7304,82.6814,82.7141,18294.0
2016-04-19 14:00:00,101.43,101.47,101.37,101.42,24903.0,82.7304,82.763,82.6814,82.7222,24903.0
2016-04-19 14:10:00,101.43,101.45,101.4,101.4,49459.0,82.7304,82.7467,82.7059,82.7059,49459.0
2016-04-19 14:20:00,101.41,101.47,101.38,101.41,72566.0,82.7141,82.763,82.6896,82.7141,72566.0
2016-04-19 14:30:00,101.39,101.43,101.36,101.37,25922.0,82.6977,82.7304,82.6733,82.6814,25922.0
2016-04-19 14:40:00,101.38,101.47,101.38,101.47,16268.0,82.6896,82.763,82.6896,82.763,16268.0
2016-04-19 14:50:00,101.46,101.47,101.39,101.39,226042.0,82.7548,82.763,82.6977,82.6977,226042.0
2016-04-19 15:00:00,101.4,101.43,101.36,101.4,74546.0,82.7059,82.7304,82.6733,82.7059,74546.0
2016-04-19 15:10:00,101.4,101.53,101.4,101.48,29328.0,82.7059,82.8119,82.7059,82.7712,29328.0
2016-04-19 15:20:00,101.47,101.52,101.45,101.5,28594.0,82.763,82.8038,82.7467,82.7875,28594.0
2016-04-19 15:30:00,101.51,101.54,101.48,101.53,17213.0,82.7956,82.8201,82.7712,82.8119,17213.0
2016-04-19 15:40:00,101.52,101.53,101.44,101.49,164819.0,82.8038,82.8119,82.7385,82.7793,164819.0
2016-04-19 15:50:00,101.49,101.55,101.45,101.54,153049.0,82.7793,82.8283,82.7467,82.8201,153049.0
2016-04-20 09:30:00,101.6,101.75,101.57,101.68,35176.0,82.869,82.9914,82.8446,82.9343,35176.0
2016-04-20 09:40:00,101.65,101.7,101.6,101.65,11097.0,82.9098,82.9506,82.869,82.9098,11097.0
2016-04-20 09:50:00,101.66,101.67,101.58,101.64,5952.0,82.918,82.9261,82.8527,82.9017,5952.0
2016-04-20 10:00:00,101.66,101.66,101.49,101.54,35549.0,82.918,82.918,82.7793,82.8201,35549.0
2016-04-20 10:10:00,101.54,101.68,101.54,101.62,60022.0,82.8201,82.9343,82.8201,82.8853,60022.0
2016-04-20 10:20:00,101.6,101.63,101.55,101.55,17905.0,82.869,82.8935,82.8283,82.8283,17905.0
2016-04-20 10:30:00,101.57,101.66,101.44,101.44,32212.0,82.8446,82.918,82.7385,82.7385,32212.0
2016-04-20 10:40:00,101.43,101.52,101.4,101.5,23453.0,82.7304,82.8038,82.7059,82.7875,23453.0
2016-04-20 10:50:00,101.51,101.69,101.49,101.67,51114.0,82.7956,82.9424,82.7793,82.9261,51114.0
2016-04-20 11:00:00,101.67,101.69,101.58,101.69,31352.0,82.9261,82.9424,82.8527,82.9424,31352.0
2016-04-20 11:10:00,101.7,101.8,101.68,101.78,20067.0,82.9506,83.0322,82.9343,83.0158,20067.0
2016-04-20 11:20:00,101.8,101.87,101.79,101.84,22837.0,83.0322,83.0893,83.024,83.0648,22837.0
2016-04-20 11:30:00,101.83,101.85,101.79,101.82,24590.0,83.0566,83.0729,83.024,83.0485,24590.0
2016-04-20 11:40:00,101.81,101.92,101.8,101.87,22441.0,83.0403,83.13,83.0322,83.0893,22441.0
2016-04-20 11:50:00,101.87,101.88,101.82,101.83,22824.0,83.0893,83.0974,83.0485,83.0566,22824.0
2016-04-20 12:00:00,101.82,101.84,101.81,101.82,7974.0,83.0485,83.0648,83.0403,83.0485,7974.0
2016-04-20 12:10:00,101.84,101.84,101.76,101.8,15086.0,83.0648,83.0648,82.9995,83.0322,15086.0
2016-04-20 12:20:00,101.77,101.82,101.74,101.81,15810.0,83.0077,83.0485,82.9832,83.0403,15810.0
2016-04-20 12:30:00,101.81,101.88,101.77,101.87,24546.0,83.0403,83.0974,83.0077,83.0893,24546.0
2016-04-20 12:40:00,101.88,101.94,101.87,101.94,16182.0,83.0974,83.1464,83.0893,83.1464,16182.0
2016-04-20 12:50:00,101.94,101.94,101.9,101.92,8656.0,83.1464,83.1464,83.1137,83.13,8656.0
2016-04-20 13:00:00,101.92,101.97,101.86,101.89,23390.0,83.13,83.1708,83.0811,83.1056,23390.0
2016-04-20 13:10:00,101.9,101.96,101.89,101.96,8992.0,83.1137,83.1627,83.1056,83.1627,8992.0
2016-04-20 13:20:00,101.96,101.99,101.91,101.97,25313.0,83.1627,83.1871,83.1219,83.1708,25313.0
2016-04-20 13:30:00,101.96,102.02,101.95,101.97,20998.0,83.1627,83.2116,83.1545,83.1708,20998.0
2016-04-20 13:40:00,101.98,102.06,101.97,102.05,31539.0,83.179,83.2442,83.1708,83.2361,31539.0
2016-04-20 13:50:00,102.05,102.1,102.03,102.03,31296.0,83.2361,83.2769,83.2198,83.2198,31296.0
2016-04-20 14:00:00,102.03,102.04,102.0,102.03,7116.0,83.2198,83.2279,83.1953,83.2198,7116.0
2016-04-20 14:10:00,102.02,102.09,102.02,102.07,17204.0,83.2116,83.2687,83.2116,83.2524,17204.0
2016-04-20 14:20:00,102.07,102.13,102.06,102.09,38665.0,83.2524,83.3013,83.2442,83.2687,38665.0
2016-04-20 14:30:00,102.08,102.15,102.08,102.12,146623.0,83.2605,83.3176,83.2605,83.2932,146623.0
2016-04-20 14:40:00,102.12,102.13,102.1,102.1,13737.0,83.2932,83.3013,83.2769,83.2769,13737.0
2016-04-20 14:50:00,102.12,102.2,102.12,102.19,12852.0,83.2932,83.3584,83.2932,83.3503,12852.0
2016-04-20 15:00:00,102.18,102.21,102.1,102.11,26859.0,83.3421,83.3666,83.2769,83.285,26859.0
2016-04-20 15:10:00,102.1,102.1,101.99,102.0,42323.0,83.2769,83.2769,83.1871,83.1953,42323.0
2016-04-20 15:20:00,102.01,102.02,101.99,101.99,53297.0,83.2034,83.2116,83.1871,83.1871,53297.0
2016-04-20 15:30:00,101.98,102.0,101.83,101.85,149539.0,83.179,83.1953,83.0566,83.0729,149539.0
2016-04-20 15:40:00,101.86,101.88,101.75,101.83,49223.0,83.0811,83.0974,82.9914,83.0566,49223.0
2016-04-20 15:50:00,101.83,101.86,101.78,101.79,121059.0,83.0566,83.0811,83.0158,83.024,121059.0
2016-04-21 09:30:00,101.82,101.97,101.65,101.66,77672.0,83.0485,83.1708,82.9098,82.918,77672.0
2016-04-21 09:40:00,101.66,101.66,101.55,101.65,13124.0,82.918,82.918,82.8283,82.9098,13124.0
2016-04-21 09:50:00,101.66,101.73,101.55,101.55,14248.0,82.918,82.9751,82.8283,82.8283,14248.0
2016-04-21 10:00:00,101.51,101.61,101.45,101.58,30646.0,82.7956,82.8772,82.7467,82.8527,30646.0
2016-04-21 10:10:00,101.6,101.73,101.52,101.71,94717.0,82.869,82.9751,82.8038,82.9588,94717.0
2016-04-21 10:20:00,101.74,101.75,101.58,101.61,21293.0,82.9832,82.9914,82.8527,82.8772,21293.0
2016-04-21 10:30:00,101.6,101.75,101.54,101.74,43203.0,82.869,82.9914,82.8201,82.9832,43203.0
2016-04-21 10:40:00,101.73,101.8,101.59,101.59,22336.0,82.9751,83.0322,82.8609,82.8609,22336.0
2016-04-21 10:50:00,101.59,101.74,101.59,101.67,20383.0,82.8609,82.9832,82.8609,82.9261,20383.0
2016-04-21 11:00:00,101.67,101.74,101.61,101.63,24791.0,82.9261,82.9832,82.8772,82.8935,24791.0
2016-04-21 11:10:00,101.62,101.67,101.59,101.66,21484.0,82.8853,82.9261,82.8609,82.918,21484.0
2016-04-21 11:20:00,101.69,101.71,101.63,101.67,20543.0,82.9424,82.9588,82.8935,82.9261,20543.0
2016-04-21 11:30:00,101.69,101.69,101.56,101.57,48386.0,82.9424,82.9424,82.8364,82.8446,48386.0
2016-04-21 11:40:00,101.56,101.57,101.47,101.51,72354.0,82.8364,82.8446,82.763,82.7956,72354.0
2016-04-21 11:50:00,101.5,101.6,101.47,101.47,19315.0,82.7875,82.869,82.763,82.763,19315.0
2016-04-21 12:00:00,101.47,101.48,101.39,101.48,21468.0,82.763,82.7712,82.6977,82.7712,21468.0
2016-04-21 12:10:00,101.49,101.51,101.44,101.51,23161.0,82.7793,82.7956,82.7385,82.7956,23161.0
2016-04-21 12:20:00,101.49,101.51,101.42,101.5,25982.0,82.7793,82.7956,82.7222,82.7875,25982.0
2016-04-21 12:30:00,101.5,101.55,101.47,101.48,23333.0,82.7875,82.8283,82.763,82.7712,23333.0
2016-04-21 12:40:00,101.51,101.57,101.42,101.44,18833.0,82.7956,82.8446,82.7222,82.7385,18833.0
2016-04-21 12:50:00,101.43,101.46,101.37,101.41,23067.0,82.7304,82.7548,82.6814,82.7141,23067.0
2016-04-21 13:00:00,101.41,101.51,101.3,101.3,12293.0,82.7141,82.7956,82.6243,82.6243,12293.0
2016-04-21 13:10:00,101.31,101.36,101.29,101.32,18235.0,82.6325,82.6733,82.6162,82.6407,18235.0
2016-04-21 13:20:00,101.32,101.38,101.26,101.27,13951.0,82.6407,82.6896,82.5917,82.5999,13951.0
2016-04-21 13:30:00,101.26,101.3,101.2,101.27,28436.0,82.5917,82.6243,82.5428,82.5999,28436.0
2016-04-21 13:40:00,101.26,101.34,101.22,101.23,26637.0,82.5917,82.657,82.5591,82.5672,26637.0
2016-04-21 13:50:00,101.22,101.22,101.13,101.16,18721.0,82.5591,82.5591,82.4857,82.5102,18721.0
2016-04-21 14:00:00,101.16,101.19,101.12,101.13,21040.0,82.5102,82.5346,82.4775,82.4857,21040.0
2016-04-21 14:10:00,101.14,101.23,101.12,101.14,28230.0,82.4938,82.5672,82.4775,82.4938,28230.0
2016-04-21 14:20:00,101.14,101.19,101.09,101.12,18988.0,82.4938,82.5346,82.4531,82.4775,18988.0
2016-04-21 14:30:00,101.11,101.11,100.96,100.98,48267.0,82.4694,82.4694,82.347,82.3633,48267.0
2016-04-21 14:40:00,100.98,101.05,100.94,101.05,30733.0,82.3633,82.4204,82.3307,82.4204,30733.0
2016-04-21 14:50:00,101.07,101.13,101.06,101.12,102235.0,82.4367,82.4857,82.4286,82.4775,102235.0
2016-04-21 15:00:00,101.13,101.22,101.12,101.13,30555.0,82.4857,82.5591,82.4775,82.4857,30555.0
2016-04-21 15:10:00,101.14,101.18,101.06,101.07,32879.0,82.4938,82.5265,82.4286,82.4367,32879.0
2016-04-21 15:20:00,101.07,101.1,100.98,100.99,25827.0,82.4367,82.4612,82.3633,82.3715,25827.0
2016-04-21 15:30:00,100.98,101.09,100.98,101.06,28182.0,82.3633,82.4531,82.3633,82.4286,28182.0
2016-04-21 15:40:00,101.07,101.2,101.06,101.16,33497.0,82.4367,82.5428,82.4286,82.5102,33497.0
2016-04-21 15:50:00,101.15,101.15,101.06,101.08,67310.0,82.502,82.502,82.4286,82.4449,67310.0
2016-04-22 09:30:00,101.1,101.43,101.1,101.42,314469.0,82.4612,82.7304,82.4612,82.7222,314469.0
2016-04-22 09:40:00,101.42,101.6,101.37,101.56,196790.0,82.7222,82.869,82.6814,82.8364,196790.0
2016-04-22 09:50:00,101.56,101.65,101.55,101.64,160435.0,82.8364,82.9098,82.8283,82.9017,160435.0
2016-04-22 10:00:00,101.64,101.71,101.57,101.57,182502.0,82.9017,82.9588,82.8446,82.8446,182502.0
2016-04-22 10:10:00,101.58,101.68,101.57,101.58,135478.0,82.8527,82.9343,82.8446,82.8527,135478.0
2016-04-22 10:20:00,101.58,101.62,101.51,101.53,104383.0,82.8527,82.8853,82.7956,82.8119,104383.0
2016-04-22 10:30:00,101.53,101.64,101.41,101.43,128522.0,82.8119,82.9017,82.7141,82.7304,128522.0
2016-04-22 10:40:00,101.42,101.42,101.21,101.23,122785.0,82.7222,82.7222,82.5509,82.5672,122785.0
2016-04-22 10:50:00,101.23,101.35,101.19,101.22,162391.0,82.5672,82.6651,82.5346,82.5591,162391.0
2016-04-22 11:00:00,101.24,101.33,101.23,101.25,120029.0,82.5754,82.6488,82.5672,82.5836,120029.0
2016-04-22 11:10:00,101.24,101.3,101.19,101.25,112858.0,82.5754,82.6243,82.5346,82.5836,112858.0
2016-04-22 11:20:00,101.25,101.35,101.23,101.3,161798.0,82.5836,82.6651,82.5672,82.6243,161798.0
2016-04-22 11:30:00,101.3,101.44,101.3,101.38,149837.0,82.6243,82.7385,82.6243,82.6896,149837.0
2016-04-22 11:40:00,101.38,101.42,101.28,101.34,140681.0,82.6896,82.7222,82.608,82.657,140681.0
2016-04-22 11:50:00,101.35,101.39,101.28,101.39,120904.0,82.6651,82.6977,82.608,82.6977,120904.0
2016-04-22 12:00:00,101.39,101.4,101.34,101.37,97734.0,82.6977,82.7059,82.657,82.6814,97734.0
2016-04-22 12:10:00,101.38,101.4,101.29,101.32,23543.0,82.6896,82.7059,82.6162,82.6407,23543.0
2016-04-22 12:20:00,101.32,101.32,101.2,101.2,37753.0,82.6407,82.6407,82.5428,82.5428,37753.0
2016-04-22 12:30:00,101.22,101.31,101.22,101.3,31448.0,82.5591,82.6325,82.5591,82.6243,31448.0
2016-04-22 12:40:00,101.3,101.31,101.21,101.24,22138.0,82.6243,82.6325,82.5509,82.5754,22138.0
2016-04-22 12:50:00,101.24,101.25,101.21,101.24,8539.0,82.5754,82.5836,82.5509,82.5754,8539.0
2016-04-22 13:00:00,101.27,101.33,101.25,101.32,16915.0,82.5999,82.6488,82.5836,82.6407,16915.0
2016-04-22 13:10:00,101.32,101.34,101.21,101.24,48466.0,82.6407,82.657,82.5509,82.5754,48466.0
2016-04-22 13:20:00,101.23,101.25,101.17,101.23,34660.0,82.5672,82.5836,82.5183,82.5672,34660.0
2016-04-22 13:30:00,101.23,101.34,101.23,101.34,37919.0,82.5672,82.657,82.5672,82.657,37919.0
2016-04-22 13:40:00,101.37,101.56,101.36,101.48,24438.0,82.6814,82.8364,82.6733,82.7712,24438.0
2016-04-22 13:50:00,101.49,101.52,101.47,101.51,32603.0,82.7793,82.8038,82.763,82.7956,32603.0
2016-04-22 14:00:00,101.5,101.59,101.49,101.52,37449.0,82.7875,82.8609,82.7793,82.8038,37449.0
2016-04-22 14:10:00,101.52,101.58,101.48,101.56,19074.0,82.8038,82.8527,82.7712,82.8364,19074.0
2016-04-22 14:20:00,101.56,101.68,101.56,101.65,41877.0,82.8364,82.9343,82.8364,82.9098,41877.0
2016-04-22 14:30:00,101.66,101.67,101.62,101.62,13920.0,82.918,82.9261,82.8853,82.8853,13920.0
2016-04-22 14:40:00,101.62,101.67,101.6,101.64,14231.0,82.8853,82.9261,82.869,82.9017,14231.0
2016-04-22 14:50:00,101.63,101.64,101.6,101.63,22024.0,82.8935,82.9017,82.869,82.8935,22024.0
2016-04-22 15:00:00,101.65,101.65,101.54,101.55,26404.0,82.9098,82.9098,82.8201,82.8283,26404.0
2016-04-22 15:10:00,101.6,101.63,101.49,101.51,9661.0,82.869,82.8935,82.7793,82.7956,9661.0
2016-04-22 15:20:00,101.51,101.58,101.45,101.56,16924.0,82.7956,82.8527,82.7467,82.8364,16924.0
2016-04-22 15:30:00,101.55,101.57,101.51,101.54,11138.0,82.8283,82.8446,82.7956,82.8201,11138.0
2016-04-22 15:40:00,101.53,101.61,101.48,101.59,25827.0,82.8119,82.8772,82.7712,82.8609,25827.0
2016-04-22 15:50:00,101.59,101.63,101.54,101.61,67147.0,82.8609,82.8935,82.8201,82.8772,67147.0
2016-04-25 09:30:00,101.23,101.32,101.21,101.29,35213.0,82.5672,82.6407,82.5509,82.6162,35213.0
2016-04-25 09:40:00,101.28,101.28,101.07,101.09,14438.0,82.608,82.608,82.4367,82.4531,14438.0
2016-04-25 09:50:00,101.07,101.15,101.01,101.13,13274.0,82.4367,82.502,82.3878,82.4857,13274.0
2016-04-25 10:00:00,101.11,101.18,100.99,101.0,15019.0,82.4694,82.5265,82.3715,82.3796,15019.0
2016-04-25 10:10:00,101.0,101.02,100.89,100.89,26654.0,82.3796,82.396,82.2899,82.2899,26654.0
2016-04-25 10:20:00,100.89,100.94,100.81,100.84,55352.0,82.2899,82.3307,82.2247,82.2491,55352.0
2016-04-25 10:30:00,100.84,100.93,100.83,100.86,17722.0,82.2491,82.3226,82.241,82.2655,17722.0
2016-04-25 10:40:00,100.86,100.92,100.81,100.85,19258.0,82.2655,82.3144,82.2247,82.2573,19258.0
2016-04-25 10:50:00,100.86,100.88,100.8,100.87,17256.0,82.2655,82.2818,82.2165,82.2736,17256.0
2016-04-25 11:00:00,100.87,100.91,100.79,100.79,16993.0,82.2736,82.3062,82.2084,82.2084,16993.0
2016-04-25 11:10:00,100.79,100.92,100.78,100.87,52817.0,82.2084,82.3144,82.2002,82.2736,52817.0
2016-04-25 11:20:00,100.88,101.01,100.88,100.99,90597.0,82.2818,82.3878,82.2818,82.3715,90597.0
2016-04-25 11:30:00,101.01,101.01,100.89,100.89,40799.0,82.3878,82.3878,82.2899,82.2899,40799.0
2016-04-25 11:40:00,100.88,100.92,100.87,100.87,40602.0,82.2818,82.3144,82.2736,82.2736,40602.0
2016-04-25 11:50:00,100.87,100.93,100.86,100.88,4827.0,82.2736,82.3226,82.2655,82.2818,4827.0
2016-04-25 12:00:00,100.88,100.94,100.83,100.83,29122.0,82.2818,82.3307,82.241,82.241,29122.0
2016-04-25 12:10:00,100.83,100.89,100.81,100.87,23323.0,82.241,82.2899,82.2247,82.2736,23323.0
2016-04-25 12:20:00,100.87,100.91,100.87,100.91,6127.0,82.2736,82.3062,82.2736,82.3062,6127.0
2016-04-25 12:30:00,100.91,100.95,100.86,100.87,28365.0,82.3062,82.3389,82.2655,82.2736,28365.0
2016-04-25 12:40:00,100.88,100.93,100.86,100.92,29450.0,82.2818,82.3226,82.2655,82.3144,29450.0
2016-04-25 12:50:00,100.96,101.14,100.93,101.11,37995.0,82.347,82.4938,82.3226,82.4694,37995.0
2016-04-25 13:00:00,101.12,101.13,101.07,101.08,18667.0,82.4775,82.4857,82.4367,82.4449,18667.0
2016-04-25 13:10:00,101.08,101.18,101.06,101.13,28891.0,82.4449,82.5265,82.4286,82.4857,28891.0
2016-04-25 13:20:00,101.14,101.16,101.07,101.08,16485.0,82.4938,82.5102,82.4367,82.4449,16485.0
2016-04-25 13:30:00,101.09,101.1,100.98,101.03,31785.0,82.4531,82.4612,82.3633,82.4041,31785.0
2016-04-25 13:40:00,101.04,101.04,101.0,101.01,9075.0,82.4123,82.4123,82.3796,82.3878,9075.0
2016-04-25 13:50:00,101.02,101.03,100.98,100.98,41987.0,82.396,82.4041,82.3633,82.3633,41987.0
2016-04-25 14:00:00,101.0,101.08,100.91,100.94,59652.0,82.3796,82.4449,82.3062,82.3307,59652.0
2016-04-25 14:10:00,100.94,100.95,100.91,100.94,15831.0,82.3307,82.3389,82.3062,82.3307,15831.0
2016-04-25 14:20:00,100.92,100.99,100.87,100.98,29969.0,82.3144,82.3715,82.2736,82.3633,29969.0
2016-04-25 14:30:00,100.98,101.02,100.96,101.02,8032.0,82.3633,82.396,82.347,82.396,8032.0
2016-04-25 14:40:00,100.98,100.99,100.92,100.92,30581.0,82.3633,82.3715,82.3144,82.3144,30581.0
2016-04-25 14:50:00,100.92,101.04,100.9,101.0,43161.0,82.3144,82.4123,82.2981,82.3796,43161.0
2016-04-25 15:00:00,101.0,101.0,100.94,100.94,15570.0,82.3796,82.3796,82.3307,82.3307,15570.0
2016-04-25 15:10:00,100.94,101.01,100.91,100.97,39910.0,82.3307,82.3878,82.3062,82.3552,39910.0
2016-04-25 15:20:00,100.97,101.03,100.93,101.02,14927.0,82.3552,82.4041,82.3226,82.396,14927.0
2016-04-25 15:30:00,101.01,101.12,100.98,101.11,32385.0,82.3878,82.4775,82.3633,82.4694,32385.0
2016-04-25 15:40:00,101.12,101.17,101.11,101.13,11244.0,82.4775,82.5183,82.4694,82.4857,11244.0
2016-04-25 15:50:00,101.13,101.26,101.07,101.26,32125.0,82.4857,82.5917,82.4367,82.5917,32125.0
2016-04-26 09:30:00,101.49,101.63,101.46,101.46,37680.0,82.7793,82.8935,82.7548,82.7548,37680.0
2016-04-26 09:40:00,101.46,101.62,101.4,101.62,56537.0,82.7548,82.8853,82.7059,82.8853,56537.0
2016-04-26 09:50:00,101.63,101.74,101.59,101.74,18323.0,82.8935,82.9832,82.8609,82.9832,18323.0
2016-04-26 10:00:00,101.74,101.77,101.69,101.72,11217.0,82.9832,83.0077,82.9424,82.9669,11217.0
2016-04-26 10:10:00,101.72,101.74,101.6,101.62,103009.0,82.9669,82.9832,82.869,82.8853,103009.0
2016-04-26 10:20:00,101.59,101.63,101.44,101.45,8688.0,82.8609,82.8935,82.7385,82.7467,8688.0
2016-04-26 10:30:00,101.43,101.48,101.41,101.43,6849.0,82.7304,82.7712,82.7141,82.7304,6849.0
2016-04-26 10:40:00,101.43,101.53,101.41,101.51,36351.0,82.7304,82.8119,82.7141,82.7956,36351.0
2016-04-26 10:50:00,101.51,101.51,101.38,101.39,14612.0,82.7956,82.7956,82.6896,82.6977,14612.0
2016-04-26 11:00:00,101.39,101.44,101.32,101.43,12003.0,82.6977,82.7385,82.6407,82.7304,12003.0
2016-04-26 11:10:00,101.44,101.48,101.43,101.47,17632.0,82.7385,82.7712,82.7304,82.763,17632.0
2016-04-26 11:20:00,101.46,101.58,101.46,101.55,40998.0,82.7548,82.8527,82.7548,82.8283,40998.0
2016-04-26 11:30:00,101.56,101.58,101.53,101.54,48535.0,82.8364,82.8527,82.8119,82.8201,48535.0
2016-04-26 11:40:00,101.55,101.64,101.54,101.64,61949.0,82.8283,82.9017,82.8201,82.9017,61949.0
2016-04-26 11:50:00,101.64,101.71,101.63,101.68,53158.0,82.9017,82.9588,82.8935,82.9343,53158.0
2016-04-26 12:00:00,101.68,101.74,101.68,101.72,47742.0,82.9343,82.9832,82.9343,82.9669,47742.0
2016-04-26 12:10:00,101.74,101.76,101.71,101.74,33010.0,82.9832,82.9995,82.9588,82.9832,33010.0
2016-04-26 12:20:00,101.74,101.77,101.69,101.72,41562.0,82.9832,83.0077,82.9424,82.9669,41562.0
2016-04-26 12:30:00,101.73,101.74,101.64,101.65,50289.0,82.9751,82.9832,82.9017,82.9098,50289.0
2016-04-26 12:40:00,101.65,101.7,101.64,101.67,16020.0,82.9098,82.9506,82.9017,82.9261,16020.0
2016-04-26 12:50:00,101.68,101.72,101.61,101.62,48118.0,82.9343,82.9669,82.8772,82.8853,48118.0
2016-04-26 13:00:00,101.64,101.65,101.57,101.59,84511.0,82.9017,82.9098,82.8446,82.8609,84511.0
2016-04-26 13:10:00,101.59,101.61,101.54,101.61,10285.0,82.8609,82.8772,82.8201,82.8772,10285.0
2016-04-26 13:20:00,101.62,101.64,101.6,101.61,25989.0,82.8853,82.9017,82.869,82.8772,25989.0
2016-04-26 13:30:00,101.62,101.66,101.59,101.59,13297.0,82.8853,82.918,82.8609,82.8609,13297.0
2016-04-26 13:40:00,101.59,101.6,101.48,101.54,21381.0,82.8609,82.869,82.7712,82.8201,21381.0
2016-04-26 13:50:00,101.52,101.55,101.47,101.53,18461.0,82.8038,82.8283,82.763,82.8119,18461.0
2016-04-26 14:00:00,101.54,101.59,101.54,101.56,11556.0,82.8201,82.8609,82.8201,82.8364,11556.0
2016-04-26 14:10:00,101.55,101.69,101.55,101.68,20587.0,82.8283,82.9424,82.8283,82.9343,20587.0
2016-04-26 14:20:00,101.68,101.7,101.57,101.57,62456.0,82.9343,82.9506,82.8446,82.8446,62456.0
2016-04-26 14:30:00,101.56,101.65,101.55,101.61,37981.0,82.8364,82.9098,82.8283,82.8772,37981.0
2016-04-26 14:40:00,101.61,101.71,101.59,101.68,28428.0,82.8772,82.9588,82.8609,82.9343,28428.0
2016-04-26 14:50:00,101.66,101.67,101.58,101.62,26430.0,82.918,82.9261,82.8527,82.8853,26430.0
2016-04-26 15:00:00,101.63,101.67,101.57,101.57,18174.0,82.8935,82.9261,82.8446,82.8446,18174.0
2016-04-26 15:10:00,101.57,101.62,101.55,101.58,18663.0,82.8446,82.8853,82.8283,82.8527,18663.0
2016-04-26 15:20:00,101.55,101.62,101.5,101.59,51147.0,82.8283,82.8853,82.7875,82.8609,51147.0
2016-04-26 15:30:00,101.59,101.71,101.59,101.66,38653.0,82.8609,82.9588,82.8609,82.918,38653.0
2016-04-26 15:40:00,101.66,101.73,101.64,101.69,35486.0,82.918,82.9751,82.9017,82.9424,35486.0
2016-04-26 15:50:00,101.7,101.78,101.69,101.76,101192.0,82.9506,83.0158,82.9424,82.9995,101192.0
2016-04-27 09:30:00,101.76,102.12,101.76,102.08,72225.0,82.9995,83.2932,82.9995,83.2605,72225.0
2016-04-27 09:40:00,102.13,102.14,102.03,102.04,7233.0,83.3013,83.3095,83.2198,83.2279,7233.0
2016-04-27 09:50:00,102.06,102.14,102.06,102.12,27027.0,83.2442,83.3095,83.2442,83.2932,27027.0
2016-04-27 10:00:00,102.16,102.18,102.04,102.08,9694.0,83.3258,83.3421,83.2279,83.2605,9694.0
2016-04-27 10:10:00,102.09,102.13,102.05,102.06,38036.0,83.2687,83.3013,83.2361,83.2442,38036.0
2016-04-27 10:20:00,102.09,102.12,102.05,102.05,20064.0,83.2687,83.2932,83.2361,83.2361,20064.0
2016-04-27 10:30:00,102.04,102.04,101.81,101.82,26304.0,83.2279,83.2279,83.0403,83.0485,26304.0
2016-04-27 10:40:00,101.81,101.87,101.77,101.84,8618.0,83.0403,83.0893,83.0077,83.0648,8618.0
2016-04-27 10:50:00,101.84,101.87,101.75,101.77,15256.0,83.0648,83.0893,82.9914,83.0077,15256.0
2016-04-27 11:00:00,101.78,101.89,101.72,101.88,18009.0,83.0158,83.1056,82.9669,83.0974,18009.0
2016-04-27 11:10:00,101.88,101.93,101.86,101.92,6139.0,83.0974,83.1382,83.0811,83.13,6139.0
2016-04-27 11:20:00,101.89,101.95,101.85,101.95,12503.0,83.1056,83.1545,83.0729,83.1545,12503.0
2016-04-27 11:30:00,101.95,102.04,101.94,102.02,28351.0,83.1545,83.2279,83.1464,83.2116,28351.0
2016-04-27 11:40:00,102.04,102.09,101.99,102.05,14087.0,83.2279,83.2687,83.1871,83.2361,14087.0
2016-04-27 11:50:00,102.06,102.1,102.04,102.09,8389.0,83.2442,83.2769,83.2279,83.2687,8389.0
2016-04-27 12:00:00,102.08,102.08,102.0,102.02,148833.0,83.2605,83.2605,83.1953,83.2116,148833.0
2016-04-27 12:10:00,102.01,102.01,101.97,102.0,11913.0,83.2034,83.2034,83.1708,83.1953,11913.0
2016-04-27 12:20:00,102.02,102.14,102.01,102.13,24141.0,83.2116,83.3095,83.2034,83.3013,24141.0
2016-04-27 12:30:00,102.13,102.13,102.09,102.12,6040.0,83.3013,83.3013,83.2687,83.2932,6040.0
2016-04-27 12:40:00,102.11,102.13,102.07,102.08,8803.0,83.285,83.3013,83.2524,83.2605,8803.0
2016-04-27 12:50:00,102.06,102.1,102.05,102.08,5140.0,83.2442,83.2769,83.2361,83.2605,5140.0
2016-04-27 13:00:00,102.07,102.11,102.05,102.09,5651.0,83.2524,83.285,83.2361,83.2687,5651.0
2016-04-27 13:10:00,102.08,102.12,102.07,102.1,47641.0,83.2605,83.2932,83.2524,83.2769,47641.0
2016-04-27 13:20:00,102.09,102.09,102.0,102.02,40322.0,83.2687,83.2687,83.1953,83.2116,40322.0
2016-04-27 13:30:00,102.02,102.11,102.02,102.09,12928.0,83.2116,83.285,83.2116,83.2687,12928.0
2016-04-27 13:40:00,102.1,102.18,102.1,102.15,21125.0,83.2769,83.3421,83.2769,83.3176,21125.0
2016-04-27 13:50:00,102.16,102.18,102.05,102.06,20575.0,83.3258,83.3421,83.2361,83.2442,20575.0
2016-04-27 14:00:00,102.02,102.36,101.91,102.34,41100.0,83.2116,83.4889,83.1219,83.4726,41100.0
2016-04-27 14:10:00,102.38,102.45,102.25,102.43,33615.0,83.5052,83.5623,83.3992,83.546,33615.0
2016-04-27 14:20:00,102.42,102.51,102.33,102.34,40695.0,83.5379,83.6113,83.4645,83.4726,40695.0
2016-04-27 14:30:00,102.35,102.35,102.17,102.2,41150.0,83.4808,83.4808,83.3339,83.3584,41150.0
2016-04-27 14:40:00,102.19,102.31,102.15,102.25,14436.0,83.3503,83.4481,83.3176,83.3992,14436.0
2016-04-27 14:50:00,102.25,102.37,102.23,102.33,34393.0,83.3992,83.4971,83.3829,83.4645,34393.0
2016-04-27 15:00:00,102.3,102.5,102.3,102.46,69104.0,83.44,83.6031,83.44,83.5705,69104.0
2016-04-27 15:10:00,102.45,102.58,102.43,102.57,40637.0,83.5623,83.6684,83.546,83.6602,40637.0
2016-04-27 15:20:00,102.58,102.61,102.51,102.58,81597.0,83.6684,83.6928,83.6113,83.6684,81597.0
2016-04-27 15:30:00,102.57,102.62,102.55,102.59,40324.0,83.6602,83.701,83.6439,83.6765,40324.0
2016-04-27 15:40:00,102.6,102.63,102.54,102.58,49574.0,83.6847,83.7091,83.6357,83.6684,49574.0
2016-04-27 15:50:00,102.55,102.56,102.39,102.42,63677.0,83.6439,83.652,83.5134,83.5379,63677.0
2016-04-28 09:30:00,101.82,101.85,101.58,101.82,143413.0,83.0485,83.0729,82.8527,83.0485,143413.0
2016-04-28 09:40:00,101.85,102.03,101.82,102.03,22108.0,83.0729,83.2198,83.0485,83.2198,22108.0
2016-04-28 09:50:00,102.0,102.08,101.99,102.05,24297.0,83.1953,83.2605,83.1871,83.2361,24297.0
2016-04-28 10:00:00,102.05,102.23,102.03,102.14,40840.0,83.2361,83.3829,83.2198,83.3095,40840.0
2016-04-28 10:10:00,102.14,102.16,102.04,102.06,32896.0,83.3095,83.3258,83.2279,83.2442,32896.0
2016-04-28 10:20:00,102.05,102.08,101.98,102.05,27845.0,83.2361,83.2605,83.179,83.2361,27845.0
2016-04-28 10:30:00,102.09,102.2,102.03,102.18,66967.0,83.2687,83.3584,83.2198,83.3421,66967.0
2016-04-28 10:40:00,102.19,102.25,102.08,102.22,40238.0,83.3503,83.3992,83.2605,83.3747,40238.0
2016-04-28 10:50:00,102.2,102.27,102.16,102.23,24236.0,83.3584,83.4155,83.3258,83.3829,24236.0
2016-04-28 11:00:00,102.24,102.29,102.22,102.23,19733.0,83.391,83.4318,83.3747,83.3829,19733.0
2016-04-28 11:10:00,102.22,102.3,102.2,102.29,18330.0,83.3747,83.44,83.3584,83.4318,18330.0
2016-04-28 11:20:00,102.3,102.38,102.29,102.35,37606.0,83.44,83.5052,83.4318,83.4808,37606.0
2016-04-28 11:30:00,102.36,102.42,102.34,102.41,9293.0,83.4889,83.5379,83.4726,83.5297,9293.0
2016-04-28 11:40:00,102.41,102.42,102.33,102.34,11468.0,83.5297,83.5379,83.4645,83.4726,11468.0
2016-04-28 11:50:00,102.33,102.37,102.32,102.32,34527.0,83.4645,83.4971,83.4563,83.4563,34527.0
2016-04-28 12:00:00,102.33,102.4,102.33,102.38,21010.0,83.4645,83.5215,83.4645,83.5052,21010.0
2016-04-28 12:10:00,102.37,102.39,102.25,102.25,14197.0,83.4971,83.5134,83.3992,83.3992,14197.0
2016-04-28 12:20:00,102.25,102.32,102.25,102.31,22209.0,83.3992,83.4563,83.3992,83.4481,22209.0
2016-04-28 12:30:00,102.3,102.35,102.27,102.35,21333.0,83.44,83.4808,83.4155,83.4808,21333.0
2016-04-28 12:40:00,102.34,102.38,102.32,102.37,67533.0,83.4726,83.5052,83.4563,83.4971,67533.0
2016-04-28 12:50:00,102.36,102.47,102.35,102.45,35734.0,83.4889,83.5786,83.4808,83.5623,35734.0
2016-04-28 13:00:00,102.45,102.46,102.31,102.33,45334.0,83.5623,83.5705,83.4481,83.4645,45334.0
2016-04-28 13:10:00,102.33,102.33,102.23,102.23,32493.0,83.4645,83.4645,83.3829,83.3829,32493.0
2016-04-28 13:20:00,102.22,102.26,102.19,102.25,40909.0,83.3747,83.4074,83.3503,83.3992,40909.0
2016-04-28 13:30:00,102.26,102.3,102.25,102.3,10156.0,83.4074,83.44,83.3992,83.44,10156.0
2016-04-28 13:40:00,102.29,102.31,102.25,102.31,27837.0,83.4318,83.4481,83.3992,83.4481,27837.0
2016-04-28 13:50:00,102.3,102.34,102.29,102.3,7958.0,83.44,83.4726,83.4318,83.44,7958.0
2016-04-28 14:00:00,102.3,102.33,102.27,102.32,23526.0,83.44,83.4645,83.4155,83.4563,23526.0
2016-04-28 14:10:00,102.32,102.32,102.21,102.22,42129.0,83.4563,83.4563,83.3666,83.3747,42129.0
2016-04-28 14:20:00,102.21,102.24,102.18,102.24,36902.0,83.3666,83.391,83.3421,83.391,36902.0
2016-04-28 14:30:00,102.23,102.25,102.12,102.12,41900.0,83.3829,83.3992,83.2932,83.2932,41900.0
2016-04-28 14:40:00,102.11,102.18,102.06,102.08,83774.0,83.285,83.3421,83.2442,83.2605,83774.0
2016-04-28 14:50:00,102.08,102.08,101.95,102.0,24886.0,83.2605,83.2605,83.1545,83.1953,24886.0
2016-04-28 15:00:00,102.0,102.0,101.84,101.84,24051.0,83.1953,83.1953,83.0648,83.0648,24051.0
2016-04-28 15:10:00,101.82,101.84,101.54,101.55,47068.0,83.0485,83.0648,82.8201,82.8283,47068.0
2016-04-28 15:20:00,101.55,101.6,101.18,101.2,40531.0,82.8283,82.869,82.5265,82.5428,40531.0
2016-04-28 15:30:00,101.24,101.42,101.24,101.39,55551.0,82.5754,82.7222,82.5754,82.6977,55551.0
2016-04-28 15:40:00,101.4,101.57,101.39,101.4,80427.0,82.7059,82.8446,82.6977,82.7059,80427.0
2016-04-28 15:50:00,101.38,101.49,101.23,101.46,80392.0,82.6896,82.7793,82.5672,82.7548,80392.0
2016-04-29 09:30:00,101.13,101.36,101.07,101.14,87205.0,82.4857,82.6733,82.4367,82.4938,87205.0
2016-04-29 09:40:00,101.18,101.25,100.98,100.99,18537.0,82.5265,82.5836,82.3633,82.3715,18537.0
2016-04-29 09:50:00,100.98,100.98,100.74,100.75,17042.0,82.3633,82.3633,82.1676,82.1757,17042.0
2016-04-29 10:00:00,100.74,100.83,100.59,100.8,24541.0,82.1676,82.241,82.0452,82.2165,24541.0
2016-04-29 10:10:00,100.8,100.97,100.77,100.92,30813.0,82.2165,82.3552,82.1921,82.3144,30813.0
2016-04-29 10:20:00,100.93,101.05,100.89,100.95,115770.0,82.3226,82.4204,82.2899,82.3389,115770.0
2016-04-29 10:30:00,100.97,101.19,100.97,101.16,40474.0,82.3552,82.5346,82.3552,82.5102,40474.0
2016-04-29 10:40:00,101.17,101.17,100.84,100.86,37426.0,82.5183,82.5183,82.2491,82.2655,37426.0
2016-04-29 10:50:00,100.87,100.87,100.7,100.75,34772.0,82.2736,82.2736,82.135,82.1757,34772.0
2016-04-29 11:00:00,100.75,100.85,100.67,100.8,23383.0,82.1757,82.2573,82.1105,82.2165,23383.0
2016-04-29 11:10:00,100.8,100.85,100.61,100.62,74353.0,82.2165,82.2573,82.0615,82.0697,74353.0
2016-04-29 11:20:00,100.61,100.62,100.47,100.48,51345.0,82.0615,82.0697,81.9474,81.9555,51345.0
2016-04-29 11:30:00,100.48,100.5,100.24,100.3,56194.0,81.9555,81.9718,81.7598,81.8087,56194.0
2016-04-29 11:40:00,100.28,100.37,100.24,100.37,31595.0,81.7924,81.8658,81.7598,81.8658,31595.0
2016-04-29 11:50:00,100.39,100.5,100.37,100.47,37454.0,81.8821,81.9718,81.8658,81.9474,37454.0
2016-04-29 12:00:00,100.46,100.51,100.36,100.43,56014.0,81.9392,81.98,81.8576,81.9147,56014.0
2016-04-29 12:10:00,100.43,100.48,100.31,100.47,34857.0,81.9147,81.9555,81.8169,81.9474,34857.0
2016-04-29 12:20:00,100.48,100.54,100.47,100.52,18613.0,81.9555,82.0045,81.9474,81.9881,18613.0
2016-04-29 12:30:00,100.51,100.64,100.46,100.63,54283.0,81.98,82.086,81.9392,82.0779,54283.0
2016-04-29 12:40:00,100.63,100.64,100.55,100.64,20964.0,82.0779,82.086,82.0126,82.086,20964.0
2016-04-29 12:50:00,100.64,100.67,100.49,100.51,58647.0,82.086,82.1105,81.9637,81.98,58647.0
2016-04-29 13:00:00,100.5,100.68,100.49,100.65,45674.0,81.9718,82.1186,81.9637,82.0942,45674.0
2016-04-29 13:10:00,100.65,100.75,100.61,100.71,44270.0,82.0942,82.1757,82.0615,82.1431,44270.0
2016-04-29 13:20:00,100.71,100.73,100.62,100.66,31123.0,82.1431,82.1594,82.0697,82.1023,31123.0
2016-04-29 13:30:00,100.64,100.66,100.5,100.52,36094.0,82.086,82.1023,81.9718,81.9881,36094.0
2016-04-29 13:40:00,100.5,100.51,100.33,100.37,70220.0,81.9718,81.98,81.8332,81.8658,70220.0
2016-04-29 13:50:00,100.38,100.44,100.31,100.34,60916.0,81.874,81.9229,81.8169,81.8413,60916.0
2016-04-29 14:00:00,100.33,100.4,100.27,100.27,35470.0,81.8332,81.8903,81.7842,81.7842,35470.0
2016-04-29 14:10:00,100.26,100.33,100.15,100.31,71094.0,81.7761,81.8332,81.6864,81.8169,71094.0
2016-04-29 14:20:00,100.32,100.5,100.31,100.46,86260.0,81.825,81.9718,81.8169,81.9392,86260.0
2016-04-29 14:30:00,100.46,100.46,100.29,100.34,38471.0,81.9392,81.9392,81.8005,81.8413,38471.0
2016-04-29 14:40:00,100.31,100.44,100.28,100.42,69679.0,81.8169,81.9229,81.7924,81.9066,69679.0
2016-04-29 14:50:00,100.41,100.42,100.26,100.3,90458.0,81.8984,81.9066,81.7761,81.8087,90458.0
2016-04-29 15:00:00,100.3,100.52,100.29,100.45,161210.0,81.8087,81.9881,81.8005,81.931,161210.0
2016-04-29 15:10:00,100.44,100.65,100.42,100.61,467035.0,81.9229,82.0942,81.9066,82.0615,467035.0
2016-04-29 15:20:00,100.61,100.67,100.51,100.53,76665.0,82.0615,82.1105,81.98,81.9963,76665.0
2016-04-29 15:30:00,100.54,100.83,100.54,100.76,225027.0,82.0045,82.241,82.0045,82.1839,225027.0
2016-04-29 15:40:00,100.76,101.1,100.76,100.9,312890.0,82.1839,82.4612,82.1839,82.2981,312890.0
2016-04-29 15:50:00,100.91,100.97,100.78,100.9,600888.0,82.3062,82.3552,82.2002,82.2981,600888.0
2016-05-02 09:30:00,101.1,101.34,100.9,101.11,53741.0,82.4612,82.657,82.2981,82.4694,53741.0
2016-05-02 09:40:00,101.11,101.15,100.8,100.85,27397.0,82.4694,82.502,82.2165,82.2573,27397.0
2016-05-02 09:50:00,100.8,101.05,100.8,100.93,17650.0,82.2165,82.4204,82.2165,82.3226,17650.0
2016-05-02 10:00:00,100.94,101.15,100.87,101.13,41650.0,82.3307,82.502,82.2736,82.4857,41650.0
2016-05-02 10:10:00,101.15,101.29,101.06,101.21,17065.0,82.502,82.6162,82.4286,82.5509,17065.0
2016-05-02 10:20:00,101.2,101.3,101.2,101.26,30696.0,82.5428,82.6243,82.5428,82.5917,30696.0
2016-05-02 10:30:00,101.28,101.29,101.15,101.15,19761.0,82.608,82.6162,82.502,82.502,19761.0
2016-05-02 10:40:00,101.2,101.29,101.15,101.28,26567.0,82.5428,82.6162,82.502,82.608,26567.0
2016-05-02 10:50:00,101.26,101.26,101.06,101.15,33014.0,82.5917,82.5917,82.4286,82.502,33014.0
2016-05-02 11:00:00,101.17,101.32,101.13,101.32,23533.0,82.5183,82.6407,82.4857,82.6407,23533.0
2016-05-02 11:10:00,101.33,101.46,101.32,101.34,19935.0,82.6488,82.7548,82.6407,82.657,19935.0
2016-05-02 11:20:00,101.34,101.35,101.18,101.29,19037.0,82.657,82.6651,82.5265,82.6162,19037.0
2016-05-02 11:30:00,101.29,101.39,101.22,101.37,30097.0,82.6162,82.6977,82.5591,82.6814,30097.0
2016-05-02 11:40:00,101.35,101.36,101.16,101.18,16354.0,82.6651,82.6733,82.5102,82.5265,16354.0
2016-05-02 11:50:00,101.18,101.28,101.1,101.12,29860.0,82.5265,82.608,82.4612,82.4775,29860.0
2016-05-02 12:00:00,101.1,101.16,101.07,101.14,16143.0,82.4612,82.5102,82.4367,82.4938,16143.0
2016-05-02 12:10:00,101.12,101.15,101.06,101.08,11612.0,82.4775,82.502,82.4286,82.4449,11612.0
2016-05-02 12:20:00,101.12,101.15,101.09,101.1,11203.0,82.4775,82.502,82.4531,82.4612,11203.0
2016-05-02 12:30:00,101.09,101.23,101.09,101.19,26897.0,82.4531,82.5672,82.4531,82.5346,26897.0
2016-05-02 12:40:00,101.18,101.27,101.14,101.25,116928.0,82.5265,82.5999,82.4938,82.5836,116928.0
2016-05-02 12:50:00,101.25,101.31,101.24,101.31,44162.0,82.5836,82.6325,82.5754,82.6325,44162.0
2016-05-02 13:00:00,101.31,101.37,101.3,101.34,10126.0,82.6325,82.6814,82.6243,82.657,10126.0
2016-05-02 13:10:00,101.34,101.48,101.34,101.45,20353.0,82.657,82.7712,82.657,82.7467,20353.0
2016-05-02 13:20:00,101.46,101.53,101.45,101.51,37517.0,82.7548,82.8119,82.7467,82.7956,37517.0
2016-05-02 13:30:00,101.52,101.54,101.45,101.47,75327.0,82.8038,82.8201,82.7467,82.763,75327.0
2016-05-02 13:40:00,101.46,101.55,101.46,101.54,158448.0,82.7548,82.8283,82.7548,82.8201,158448.0
2016-05-02 13:50:00,101.53,101.54,101.45,101.45,38548.0,82.8119,82.8201,82.7467,82.7467,38548.0
2016-05-02 14:00:00,101.45,101.53,101.45,101.49,30241.0,82.7467,82.8119,82.7467,82.7793,30241.0
2016-05-02 14:10:00,101.51,101.57,101.49,101.53,81206.0,82.7956,82.8446,82.7793,82.8119,81206.0
2016-05-02 14:20:00,101.53,101.57,101.49,101.51,109912.0,82.8119,82.8446,82.7793,82.7956,109912.0
2016-05-02 14:30:00,101.5,101.54,101.45,101.47,17469.0,82.7875,82.8201,82.7467,82.763,17469.0
2016-05-02 14:40:00,101.46,101.47,101.43,101.45,22129.0,82.7548,82.763,82.7304,82.7467,22129.0
2016-05-02 14:50:00,101.44,101.46,101.4,101.45,29474.0,82.7385,82.7548,82.7059,82.7467,29474.0
2016-05-02 15:00:00,101.44,101.52,101.44,101.5,24824.0,82.7385,82.8038,82.7385,82.7875,24824.0
2016-05-02 15:10:00,101.5,101.53,101.49,101.51,25203.0,82.7875,82.8119,82.7793,82.7956,25203.0
2016-05-02 15:20:00,101.5,101.53,101.48,101.51,19480.0,82.7875,82.8119,82.7712,82.7956,19480.0
2016-05-02 15:30:00,101.51,101.59,101.44,101.55,142917.0,82.7956,82.8609,82.7385,82.8283,142917.0
2016-05-02 15:40:00,101.56,101.66,101.55,101.58,69720.0,82.8364,82.918,82.8283,82.8527,69720.0
2016-05-02 15:50:00,101.57,101.57,101.52,101.56,61726.0,82.8446,82.8446,82.8038,82.8364,61726.0
2016-05-03 09:30:00,100.74,100.83,100.49,100.59,68969.0,82.1676,82.241,81.9637,82.0452,68969.0
2016-05-03 09:40:00,100.58,100.68,100.37,100.37,60175.0,82.0371,82.1186,81.8658,81.8658,60175.0
2016-05-03 09:50:00,100.35,100.38,100.28,100.36,48387.0,81.8495,81.874,81.7924,81.8576,48387.0
2016-05-03 10:00:00,100.36,100.36,100.16,100.16,47575.0,81.8576,81.8576,81.6945,81.6945,47575.0
2016-05-03 10:10:00,100.15,100.25,100.06,100.23,30439.0,81.6864,81.7679,81.6129,81.7516,30439.0
2016-05-03 10:20:00,100.23,100.31,100.17,100.25,52699.0,81.7516,81.8169,81.7027,81.7679,52699.0
2016-05-03 10:30:00,100.25,100.25,100.06,100.09,34229.0,81.7679,81.7679,81.6129,81.6374,34229.0
2016-05-03 10:40:00,100.09,100.25,100.07,100.14,30692.0,81.6374,81.7679,81.6211,81.6782,30692.0
2016-05-03 10:50:00,100.14,100.22,100.02,100.06,1213000.0,81.6782,81.7435,81.5803,81.6129,1213000.0
2016-05-03 11:00:00,100.06,100.15,100.01,100.14,36492.0,81.6129,81.6864,81.5722,81.6782,36492.0
2016-05-03 11:10:00,100.14,100.17,100.03,100.05,31930.0,81.6782,81.7027,81.5885,81.6048,31930.0
2016-05-03 11:20:00,100.06,100.11,99.99,100.04,51351.0,81.6129,81.6537,81.5559,81.5966,51351.0
2016-05-03 11:30:00,100.03,100.15,99.94,100.14,42677.0,81.5885,81.6864,81.5151,81.6782,42677.0
2016-05-03 11:40:00,100.15,100.29,100.13,100.26,26226.0,81.6864,81.8005,81.67,81.7761,26226.0
2016-05-03 11:50:00,100.26,100.3,100.24,100.26,18211.0,81.7761,81.8087,81.7598,81.7761,18211.0
2016-05-03 12:00:00,100.26,100.31,100.13,100.22,25828.0,81.7761,81.8169,81.67,81.7435,25828.0
2016-05-03 12:10:00,100.17,100.18,100.1,100.15,30767.0,81.7027,81.7108,81.6456,81.6864,30767.0
2016-05-03 12:20:00,100.15,100.18,100.08,100.14,36187.0,81.6864,81.7108,81.6293,81.6782,36187.0
2016-05-03 12:30:00,100.15,100.27,100.14,100.26,36462.0,81.6864,81.7842,81.6782,81.7761,36462.0
2016-05-03 12:40:00,100.26,100.32,100.24,100.27,19559.0,81.7761,81.825,81.7598,81.7842,19559.0
2016-05-03 12:50:00,100.28,100.35,100.27,100.31,25335.0,81.7924,81.8495,81.7842,81.8169,25335.0
2016-05-03 13:00:00,100.31,100.42,100.28,100.41,47852.0,81.8169,81.9066,81.7924,81.8984,47852.0
2016-05-03 13:10:00,100.42,100.43,100.36,100.41,15645.0,81.9066,81.9147,81.8576,81.8984,15645.0
2016-05-03 13:20:00,100.41,100.47,100.37,100.46,42359.0,81.8984,81.9474,81.8658,81.9392,42359.0
2016-05-03 13:30:00,100.49,100.58,100.46,100.56,94664.0,81.9637,82.0371,81.9392,82.0208,94664.0
2016-05-03 13:40:00,100.57,100.62,100.53,100.54,30441.0,82.0289,82.0697,81.9963,82.0045,30441.0
2016-05-03 13:50:00,100.55,100.59,100.42,100.43,24976.0,82.0126,82.0452,81.9066,81.9147,24976.0
2016-05-03 14:00:00,100.43,100.46,100.39,100.46,23920.0,81.9147,81.9392,81.8821,81.9392,23920.0
2016-05-03 14:10:00,100.45,100.48,100.3,100.31,60261.0,81.931,81.9555,81.8087,81.8169,60261.0
2016-05-03 14:20:00,100.3,100.41,100.27,100.41,23945.0,81.8087,81.8984,81.7842,81.8984,23945.0
2016-05-03 14:30:00,100.39,100.52,100.38,100.48,35907.0,81.8821,81.9881,81.874,81.9555,35907.0
2016-05-03 14:40:00,100.46,100.47,100.31,100.33,32882.0,81.9392,81.9474,81.8169,81.8332,32882.0
2016-05-03 14:50:00,100.33,100.44,100.32,100.41,14130.0,81.8332,81.9229,81.825,81.8984,14130.0
2016-05-03 15:00:00,100.42,100.46,100.35,100.46,13974.0,81.9066,81.9392,81.8495,81.9392,13974.0
2016-05-03 15:10:00,100.46,100.46,100.29,100.35,20735.0,81.9392,81.9392,81.8005,81.8495,20735.0
2016-05-03 15:20:00,100.36,100.41,100.26,100.35,25604.0,81.8576,81.8984,81.7761,81.8495,25604.0
2016-05-03 15:30:00,100.31,100.37,100.19,100.26,149059.0,81.8169,81.8658,81.719,81.7761,149059.0
2016-05-03 15:40:00,100.28,100.44,100.21,100.43,76441.0,81.7924,81.9229,81.7353,81.9147,76441.0
2016-05-03 15:50:00,100.41,100.48,100.38,100.45,225150.0,81.8984,81.9555,81.874,81.931,225150.0
2016-05-04 09:30:00,99.95,100.02,99.82,99.84,37491.0,81.5232,81.5803,81.4172,81.4335,37491.0
2016-05-04 09:40:00,99.81,99.93,99.78,99.93,32335.0,81.409,81.5069,81.3846,81.5069,32335.0
2016-05-04 09:50:00,99.98,100.15,99.98,100.12,33905.0,81.5477,81.6864,81.5477,81.6619,33905.0
2016-05-04 10:00:00,100.13,100.23,99.96,100.04,44245.0,81.67,81.7516,81.5314,81.5966,44245.0
2016-05-04 10:10:00,100.05,100.31,100.05,100.16,58541.0,81.6048,81.8169,81.6048,81.6945,58541.0
2016-05-04 10:20:00,100.18,100.18,100.09,100.16,12736.0,81.7108,81.7108,81.6374,81.6945,12736.0
2016-05-04 10:30:00,100.15,100.15,99.91,100.03,76456.0,81.6864,81.6864,81.4906,81.5885,76456.0
2016-05-04 10:40:00,100.04,100.05,99.77,99.82,36702.0,81.5966,81.6048,81.3764,81.4172,36702.0
2016-05-04 10:50:00,99.79,99.84,99.74,99.78,13750.0,81.3927,81.4335,81.3519,81.3846,13750.0
2016-05-04 11:00:00,99.8,99.93,99.77,99.83,11781.0,81.4009,81.5069,81.3764,81.4254,11781.0
2016-05-04 11:10:00,99.87,99.87,99.66,99.68,12747.0,81.458,81.458,81.2867,81.303,12747.0
2016-05-04 11:20:00,99.67,99.67,99.56,99.61,14778.0,81.2948,81.2948,81.2051,81.2459,14778.0
2016-05-04 11:30:00,99.6,99.74,99.54,99.71,34287.0,81.2378,81.3519,81.1888,81.3275,34287.0
2016-05-04 11:40:00,99.72,99.75,99.62,99.73,34331.0,81.3356,81.3601,81.2541,81.3438,34331.0
2016-05-04 11:50:00,99.71,99.73,99.64,99.66,25701.0,81.3275,81.3438,81.2704,81.2867,25701.0
2016-05-04 12:00:00,99.67,99.77,99.66,99.67,20973.0,81.2948,81.3764,81.2867,81.2948,20973.0
2016-05-04 12:10:00,99.68,99.82,99.68,99.79,12894.0,81.303,81.4172,81.303,81.3927,12894.0
2016-05-04 12:20:00,99.79,99.87,99.77,99.78,21657.0,81.3927,81.458,81.3764,81.3846,21657.0
2016-05-04 12:30:00,99.78,99.85,99.75,99.76,42562.0,81.3846,81.4417,81.3601,81.3683,42562.0
2016-05-04 12:40:00,99.75,99.76,99.67,99.69,25499.0,81.3601,81.3683,81.2948,81.3112,25499.0
2016-05-04 12:50:00,99.69,99.69,99.58,99.58,38133.0,81.3112,81.3112,81.2214,81.2214,38133.0
2016-05-04 13:00:00,99.55,99.63,99.55,99.6,24614.0,81.197,81.2622,81.197,81.2378,24614.0
2016-05-04 13:10:00,99.6,99.67,99.56,99.67,17025.0,81.2378,81.2948,81.2051,81.2948,17025.0
2016-05-04 13:20:00,99.68,99.74,99.64,99.73,30150.0,81.303,81.3519,81.2704,81.3438,30150.0
2016-05-04 13:30:00,99.74,99.74,99.64,99.66,15301.0,81.3519,81.3519,81.2704,81.2867,15301.0
2016-05-04 13:40:00,99.64,99.66,99.58,99.62,36226.0,81.2704,81.2867,81.2214,81.2541,36226.0
2016-05-04 13:50:00,99.65,99.68,99.55,99.56,56762.0,81.2785,81.303,81.197,81.2051,56762.0
2016-05-04 14:00:00,99.55,99.55,99.44,99.52,71817.0,81.197,81.197,81.1073,81.1725,71817.0
2016-05-04 14:10:00,99.51,99.57,99.49,99.57,20044.0,81.1643,81.2133,81.148,81.2133,20044.0
2016-05-04 14:20:00,99.58,99.75,99.54,99.74,78110.0,81.2214,81.3601,81.1888,81.3519,78110.0
2016-05-04 14:30:00,99.74,99.76,99.7,99.74,14100.0,81.3519,81.3683,81.3193,81.3519,14100.0
2016-05-04 14:40:00,99.75,99.78,99.69,99.72,20679.0,81.3601,81.3846,81.3112,81.3356,20679.0
2016-05-04 14:50:00,99.69,99.77,99.68,99.7,82315.0,81.3112,81.3764,81.303,81.3193,82315.0
2016-05-04 15:00:00,99.69,99.73,99.61,99.65,54249.0,81.3112,81.3438,81.2459,81.2785,54249.0
2016-05-04 15:10:00,99.66,99.77,99.61,99.74,43641.0,81.2867,81.3764,81.2459,81.3519,43641.0
2016-05-04 15:20:00,99.73,99.79,99.67,99.68,18007.0,81.3438,81.3927,81.2948,81.303,18007.0
2016-05-04 15:30:00,99.68,99.81,99.67,99.76,23437.0,81.303,81.409,81.2948,81.3683,23437.0
2016-05-04 15:40:00,99.76,99.9,99.76,99.89,57183.0,81.3683,81.4824,81.3683,81.4743,57183.0
2016-05-04 15:50:00,99.89,99.89,99.69,99.74,154869.0,81.4743,81.4743,81.3112,81.3519,154869.0
2016-05-05 09:30:00,100.02,100.22,99.92,100.1,127353.0,81.5803,81.7435,81.4988,81.6456,127353.0
2016-05-05 09:40:00,100.1,100.11,99.83,99.98,159366.0,81.6456,81.6537,81.4254,81.5477,159366.0
2016-05-05 09:50:00,99.98,100.19,99.96,100.14,30379.0,81.5477,81.719,81.5314,81.6782,30379.0
2016-05-05 10:00:00,100.14,100.33,100.08,100.31,32438.0,81.6782,81.8332,81.6293,81.8169,32438.0
2016-05-05 10:10:00,100.29,100.37,100.21,100.24,25943.0,81.8005,81.8658,81.7353,81.7598,25943.0
2016-05-05 10:20:00,100.25,100.27,100.02,100.04,27038.0,81.7679,81.7842,81.5803,81.5966,27038.0
2016-05-05 10:30:00,100.03,100.18,100.02,100.04,18928.0,81.5885,81.7108,81.5803,81.5966,18928.0
2016-05-05 10:40:00,100.04,100.07,99.99,100.06,21949.0,81.5966,81.6211,81.5559,81.6129,21949.0
2016-05-05 10:50:00,100.05,100.11,100.03,100.07,25105.0,81.6048,81.6537,81.5885,81.6211,25105.0
2016-05-05 11:00:00,100.09,100.16,100.04,100.11,36900.0,81.6374,81.6945,81.5966,81.6537,36900.0
2016-05-05 11:10:00,100.11,100.11,100.03,100.09,10885.0,81.6537,81.6537,81.5885,81.6374,10885.0
2016-05-05 11:20:00,100.05,100.06,99.86,99.91,28446.0,81.6048,81.6129,81.4498,81.4906,28446.0
2016-05-05 11:30:00,99.93,100.13,99.92,100.03,14006.0,81.5069,81.67,81.4988,81.5885,14006.0
2016-05-05 11:40:00,100.05,100.13,100.04,100.09,45316.0,81.6048,81.67,81.5966,81.6374,45316.0
2016-05-05 11:50:00,100.1,100.12,100.06,100.07,18546.0,81.6456,81.6619,81.6129,81.6211,18546.0
2016-05-05 12:00:00,100.07,100.12,99.98,99.98,76934.0,81.6211,81.6619,81.5477,81.5477,76934.0
2016-05-05 12:10:00,99.99,100.06,99.98,100.0,12971.0,81.5559,81.6129,81.5477,81.564,12971.0
2016-05-05 12:20:00,100.0,100.0,99.89,99.9,31942.0,81.564,81.564,81.4743,81.4824,31942.0
2016-05-05 12:30:00,99.9,99.93,99.86,99.86,84251.0,81.4824,81.5069,81.4498,81.4498,84251.0
2016-05-05 12:40:00,99.87,99.91,99.81,99.9,20889.0,81.458,81.4906,81.409,81.4824,20889.0
2016-05-05 12:50:00,99.92,100.05,99.92,99.94,1455700.0,81.4988,81.6048,81.4988,81.5151,1455700.0
2016-05-05 13:00:00,99.91,99.93,99.78,99.78,13753.0,81.4906,81.5069,81.3846,81.3846,13753.0
2016-05-05 13:10:00,99.75,99.75,99.61,99.67,32037.0,81.3601,81.3601,81.2459,81.2948,32037.0
2016-05-05 13:20:00,99.67,99.68,99.49,99.5,19979.0,81.2948,81.303,81.148,81.1562,19979.0
2016-05-05 13:30:00,99.46,99.56,99.46,99.51,39290.0,81.1236,81.2051,81.1236,81.1643,39290.0
2016-05-05 13:40:00,99.55,99.63,99.55,99.58,37448.0,81.197,81.2622,81.197,81.2214,37448.0
2016-05-05 13:50:00,99.58,99.63,99.52,99.55,34365.0,81.2214,81.2622,81.1725,81.197,34365.0
2016-05-05 14:00:00,99.57,99.65,99.51,99.62,36140.0,81.2133,81.2785,81.1643,81.2541,36140.0
2016-05-05 14:10:00,99.63,99.66,99.55,99.56,158368.0,81.2622,81.2867,81.197,81.2051,158368.0
2016-05-05 14:20:00,99.56,99.72,99.56,99.66,74897.0,81.2051,81.3356,81.2051,81.2867,74897.0
2016-05-05 14:30:00,99.66,99.7,99.6,99.66,25127.0,81.2867,81.3193,81.2378,81.2867,25127.0
2016-05-05 14:40:00,99.64,99.76,99.64,99.74,39451.0,81.2704,81.3683,81.2704,81.3519,39451.0
2016-05-05 14:50:00,99.71,99.74,99.62,99.62,22231.0,81.3275,81.3519,81.2541,81.2541,22231.0
2016-05-05 15:00:00,99.59,99.61,99.49,99.54,12530.0,81.2296,81.2459,81.148,81.1888,12530.0
2016-05-05 15:10:00,99.54,99.63,99.52,99.61,53735.0,81.1888,81.2622,81.1725,81.2459,53735.0
2016-05-05 15:20:00,99.61,99.7,99.59,99.65,74953.0,81.2459,81.3193,81.2296,81.2785,74953.0
2016-05-05 15:30:00,99.66,99.66,99.58,99.63,48315.0,81.2867,81.2867,81.2214,81.2622,48315.0
2016-05-05 15:40:00,99.65,99.71,99.62,99.62,48111.0,81.2785,81.3275,81.2541,81.2541,48111.0
2016-05-05 15:50:00,99.62,99.72,99.58,99.72,129377.0,81.2541,81.3356,81.2214,81.3356,129377.0
2016-05-06 09:30:00,99.29,99.62,99.17,99.53,57139.0,80.9849,81.2541,80.887,81.1807,57139.0
2016-05-06 09:40:00,99.55,99.78,99.55,99.61,22608.0,81.197,81.3846,81.197,81.2459,22608.0
2016-05-06 09:50:00,99.61,99.71,99.56,99.57,21598.0,81.2459,81.3275,81.2051,81.2133,21598.0
2016-05-06 10:00:00,99.59,99.82,99.56,99.76,22851.0,81.2296,81.4172,81.2051,81.3683,22851.0
2016-05-06 10:10:00,99.81,99.81,99.65,99.7,32503.0,81.409,81.409,81.2785,81.3193,32503.0
2016-05-06 10:20:00,99.7,99.71,99.45,99.58,58863.0,81.3193,81.3275,81.1154,81.2214,58863.0
2016-05-06 10:30:00,99.47,99.61,99.36,99.39,22962.0,81.1317,81.2459,81.042,81.0665,22962.0
2016-05-06 10:40:00,99.4,99.42,99.27,99.31,33044.0,81.0746,81.0909,80.9686,81.0012,33044.0
2016-05-06 10:50:00,99.31,99.33,99.2,99.28,25148.0,81.0012,81.0175,80.9115,80.9767,25148.0
2016-05-06 11:00:00,99.29,99.42,99.29,99.35,32257.0,80.9849,81.0909,80.9849,81.0338,32257.0
2016-05-06 11:10:00,99.36,99.57,99.35,99.53,50250.0,81.042,81.2133,81.0338,81.1807,50250.0
2016-05-06 11:20:00,99.58,99.66,99.52,99.61,37342.0,81.2214,81.2867,81.1725,81.2459,37342.0
2016-05-06 11:30:00,99.63,99.7,99.57,99.68,31831.0,81.2622,81.3193,81.2133,81.303,31831.0
2016-05-06 11:40:00,99.69,99.69,99.51,99.51,22248.0,81.3112,81.3112,81.1643,81.1643,22248.0
2016-05-06 11:50:00,99.5,99.56,99.49,99.5,11653.0,81.1562,81.2051,81.148,81.1562,11653.0
2016-05-06 12:00:00,99.45,99.58,99.45,99.55,30325.0,81.1154,81.2214,81.1154,81.197,30325.0
2016-05-06 12:10:00,99.54,99.6,99.5,99.53,57435.0,81.1888,81.2378,81.1562,81.1807,57435.0
2016-05-06 12:20:00,99.53,99.58,99.47,99.47,11830.0,81.1807,81.2214,81.1317,81.1317,11830.0
2016-05-06 12:30:00,99.48,99.55,99.42,99.51,23802.0,81.1399,81.197,81.0909,81.1643,23802.0
2016-05-06 12:40:00,99.51,99.59,99.5,99.54,30703.0,81.1643,81.2296,81.1562,81.1888,30703.0
2016-05-06 12:50:00,99.52,99.62,99.5,99.62,107454.0,81.1725,81.2541,81.1562,81.2541,107454.0
2016-05-06 13:00:00,99.64,99.73,99.6,99.71,39582.0,81.2704,81.3438,81.2378,81.3275,39582.0
2016-05-06 13:10:00,99.71,99.78,99.7,99.76,34015.0,81.3275,81.3846,81.3193,81.3683,34015.0
2016-05-06 13:20:00,99.75,99.81,99.71,99.73,26081.0,81.3601,81.409,81.3275,81.3438,26081.0
2016-05-06 13:30:00,99.73,99.81,99.7,99.74,33462.0,81.3438,81.409,81.3193,81.3519,33462.0
2016-05-06 13:40:00,99.74,99.75,99.65,99.74,31110.0,81.3519,81.3601,81.2785,81.3519,31110.0
2016-05-06 13:50:00,99.74,99.91,99.73,99.91,34518.0,81.3519,81.4906,81.3438,81.4906,34518.0
2016-05-06 14:00:00,99.9,100.04,99.9,100.03,27551.0,81.4824,81.5966,81.4824,81.5885,27551.0
2016-05-06 14:10:00,100.03,100.07,99.95,100.06,37326.0,81.5885,81.6211,81.5232,81.6129,37326.0
2016-05-06 14:20:00,100.06,100.09,99.99,100.01,46010.0,81.6129,81.6374,81.5559,81.5722,46010.0
2016-05-06 14:30:00,99.99,100.0,99.93,100.0,48809.0,81.5559,81.564,81.5069,81.564,48809.0
2016-05-06 14:40:00,100.0,100.07,99.97,100.01,23890.0,81.564,81.6211,81.5395,81.5722,23890.0
2016-05-06 14:50:00,100.0,100.09,99.98,99.98,17573.0,81.564,81.6374,81.5477,81.5477,17573.0
2016-05-06 15:00:00,99.98,100.07,99.98,100.0,18190.0,81.5477,81.6211,81.5477,81.564,18190.0
2016-05-06 15:10:00,100.02,100.04,99.95,100.0,9517.0,81.5803,81.5966,81.5232,81.564,9517.0
2016-05-06 15:20:00,99.98,100.04,99.97,100.0,63079.0,81.5477,81.5966,81.5395,81.564,63079.0
2016-05-06 15:30:00,99.99,100.0,99.87,99.92,32171.0,81.5559,81.564,81.458,81.4988,32171.0
2016-05-06 15:40:00,99.91,99.92,99.82,99.85,30426.0,81.4906,81.4988,81.4172,81.4417,30426.0
2016-05-06 15:50:00,99.86,100.01,99.86,100.01,36056.0,81.4498,81.5722,81.4498,81.5722,36056.0
2016-05-09 09:30:00,99.89,100.03,99.84,99.99,21675.0,81.4743,81.5885,81.4335,81.5559,21675.0
2016-05-09 09:40:00,100.0,100.15,99.92,99.92,15764.0,81.564,81.6864,81.4988,81.4988,15764.0
2016-05-09 09:50:00,99.91,99.95,99.84,99.95,41567.0,81.4906,81.5232,81.4335,81.5232,41567.0
2016-05-09 10:00:00,99.98,100.1,99.93,100.01,38682.0,81.5477,81.6456,81.5069,81.5722,38682.0
2016-05-09 10:10:00,99.99,100.03,99.87,99.88,21248.0,81.5559,81.5885,81.458,81.4661,21248.0
2016-05-09 10:20:00,99.89,99.92,99.68,99.72,23585.0,81.4743,81.4988,81.303,81.3356,23585.0
2016-05-09 10:30:00,99.72,99.77,99.64,99.69,34805.0,81.3356,81.3764,81.2704,81.3112,34805.0
2016-05-09 10:40:00,99.68,99.76,99.67,99.73,17739.0,81.303,81.3683,81.2948,81.3438,17739.0
2016-05-09 10:50:00,99.75,99.76,99.65,99.67,25058.0,81.3601,81.3683,81.2785,81.2948,25058.0
2016-05-09 11:00:00,99.65,99.8,99.65,99.65,29610.0,81.2785,81.4009,81.2785,81.2785,29610.0
2016-05-09 11:10:00,99.67,99.67,99.44,99.45,12735.0,81.2948,81.2948,81.1073,81.1154,12735.0
2016-05-09 11:20:00,99.46,99.6,99.46,99.55,48617.0,81.1236,81.2378,81.1236,81.197,48617.0
2016-05-09 11:30:00,99.55,99.63,99.52,99.62,26197.0,81.197,81.2622,81.1725,81.2541,26197.0
2016-05-09 11:40:00,99.62,99.72,99.61,99.68,20276.0,81.2541,81.3356,81.2459,81.303,20276.0
2016-05-09 11:50:00,99.69,99.73,99.66,99.67,38263.0,81.3112,81.3438,81.2867,81.2948,38263.0
2016-05-09 12:00:00,99.66,99.7,99.57,99.58,26299.0,81.2867,81.3193,81.2133,81.2214,26299.0
2016-05-09 12:10:00,99.57,99.69,99.56,99.69,15621.0,81.2133,81.3112,81.2051,81.3112,15621.0
2016-05-09 12:20:00,99.69,99.77,99.68,99.75,16562.0,81.3112,81.3764,81.303,81.3601,16562.0
2016-05-09 12:30:00,99.76,99.77,99.69,99.69,16495.0,81.3683,81.3764,81.3112,81.3112,16495.0
2016-05-09 12:40:00,99.69,99.76,99.68,99.72,71635.0,81.3112,81.3683,81.303,81.3356,71635.0
2016-05-09 12:50:00,99.71,99.78,99.65,99.78,13751.0,81.3275,81.3846,81.2785,81.3846,13751.0
2016-05-09 13:00:00,99.78,99.87,99.76,99.87,6058.0,81.3846,81.458,81.3683,81.458,6058.0
2016-05-09 13:10:00,99.88,99.91,99.8,99.8,45829.0,81.4661,81.4906,81.4009,81.4009,45829.0
2016-05-09 13:20:00,99.81,99.87,99.8,99.85,53096.0,81.409,81.458,81.4009,81.4417,53096.0
2016-05-09 13:30:00,99.85,99.89,99.8,99.8,459030.0,81.4417,81.4743,81.4009,81.4009,459030.0
2016-05-09 13:40:00,99.8,99.93,99.8,99.86,35334.0,81.4009,81.5069,81.4009,81.4498,35334.0
2016-05-09 13:50:00,99.86,99.89,99.77,99.79,34375.0,81.4498,81.4743,81.3764,81.3927,34375.0
2016-05-09 14:00:00,99.8,99.82,99.68,99.71,88323.0,81.4009,81.4172,81.303,81.3275,88323.0
2016-05-09 14:10:00,99.69,99.79,99.69,99.77,31481.0,81.3112,81.3927,81.3112,81.3764,31481.0
2016-05-09 14:20:00,99.75,99.87,99.75,99.83,84275.0,81.3601,81.458,81.3601,81.4254,84275.0
2016-05-09 14:30:00,99.83,99.88,99.81,99.88,12195.0,81.4254,81.4661,81.409,81.4661,12195.0
2016-05-09 14:40:00,99.87,99.89,99.84,99.89,51305.0,81.458,81.4743,81.4335,81.4743,51305.0
2016-05-09 14:50:00,99.9,100.02,99.89,100.02,27838.0,81.4824,81.5803,81.4743,81.5803,27838.0
2016-05-09 15:00:00,100.01,100.01,99.95,99.97,22529.0,81.5722,81.5722,81.5232,81.5395,22529.0
2016-05-09 15:10:00,99.98,99.99,99.93,99.96,18994.0,81.5477,81.5559,81.5069,81.5314,18994.0
2016-05-09 15:20:00,99.96,99.98,99.93,99.93,19369.0,81.5314,81.5477,81.5069,81.5069,19369.0
2016-05-09 15:30:00,99.93,99.94,99.87,99.9,17806.0,81.5069,81.5151,81.458,81.4824,17806.0
2016-05-09 15:40:00,99.89,99.95,99.85,99.86,32041.0,81.4743,81.5232,81.4417,81.4498,32041.0
2016-05-09 15:50:00,99.86,99.86,99.76,99.81,53096.0,81.4498,81.4498,81.3683,81.409,53096.0
2016-05-10 09:30:00,100.2,100.35,100.18,100.3,28594.0,81.7271,81.8495,81.7108,81.8087,28594.0
2016-05-10 09:40:00,100.37,100.61,100.37,100.61,40106.0,81.8658,82.0615,81.8658,82.0615,40106.0
2016-05-10 09:50:00,100.63,100.64,100.48,100.55,30044.0,82.0779,82.086,81.9555,82.0126,30044.0
2016-05-10 10:00:00,100.53,100.54,100.42,100.42,42332.0,81.9963,82.0045,81.9066,81.9066,42332.0
2016-05-10 10:10:00,100.42,100.61,100.42,100.56,33559.0,81.9066,82.0615,81.9066,82.0208,33559.0
2016-05-10 10:20:00,100.55,100.62,100.46,100.49,101163.0,82.0126,82.0697,81.9392,81.9637,101163.0
2016-05-10 10:30:00,100.54,100.67,100.52,100.65,12073.0,82.0045,82.1105,81.9881,82.0942,12073.0
2016-05-10 10:40:00,100.64,100.78,100.64,100.78,30194.0,82.086,82.2002,82.086,82.2002,30194.0
2016-05-10 10:50:00,100.78,100.78,100.7,100.71,29746.0,82.2002,82.2002,82.135,82.1431,29746.0
2016-05-10 11:00:00,100.7,100.73,100.67,100.72,89424.0,82.135,82.1594,82.1105,82.1513,89424.0
2016-05-10 11:10:00,100.7,100.74,100.64,100.66,25173.0,82.135,82.1676,82.086,82.1023,25173.0
2016-05-10 11:20:00,100.65,100.65,100.57,100.63,46504.0,82.0942,82.0942,82.0289,82.0779,46504.0
2016-05-10 11:30:00,100.64,100.75,100.63,100.73,38026.0,82.086,82.1757,82.0779,82.1594,38026.0
2016-05-10 11:40:00,100.74,100.74,100.66,100.7,15755.0,82.1676,82.1676,82.1023,82.135,15755.0
2016-05-10 11:50:00,100.7,100.77,100.69,100.76,77843.0,82.135,82.1921,82.1268,82.1839,77843.0
2016-05-10 12:00:00,100.75,100.82,100.75,100.82,18281.0,82.1757,82.2328,82.1757,82.2328,18281.0
2016-05-10 12:10:00,100.83,100.91,100.82,100.89,12547.0,82.241,82.3062,82.2328,82.2899,12547.0
2016-05-10 12:20:00,100.89,100.9,100.85,100.87,32480.0,82.2899,82.2981,82.2573,82.2736,32480.0
2016-05-10 12:30:00,100.87,100.89,100.81,100.81,36682.0,82.2736,82.2899,82.2247,82.2247,36682.0
2016-05-10 12:40:00,100.81,100.85,100.8,100.81,48118.0,82.2247,82.2573,82.2165,82.2247,48118.0
2016-05-10 12:50:00,100.81,100.83,100.78,100.8,40813.0,82.2247,82.241,82.2002,82.2165,40813.0
2016-05-10 13:00:00,100.81,100.85,100.79,100.82,23684.0,82.2247,82.2573,82.2084,82.2328,23684.0
2016-05-10 13:10:00,100.81,100.83,100.77,100.78,23509.0,82.2247,82.241,82.1921,82.2002,23509.0
2016-05-10 13:20:00,100.78,100.8,100.74,100.77,29289.0,82.2002,82.2165,82.1676,82.1921,29289.0
2016-05-10 13:30:00,100.78,100.81,100.76,100.79,9768.0,82.2002,82.2247,82.1839,82.2084,9768.0
2016-05-10 13:40:00,100.79,100.85,100.79,100.84,20592.0,82.2084,82.2573,82.2084,82.2491,20592.0
2016-05-10 13:50:00,100.84,100.92,100.84,100.91,18796.0,82.2491,82.3144,82.2491,82.3062,18796.0
2016-05-10 14:00:00,100.92,100.92,100.86,100.87,37678.0,82.3144,82.3144,82.2655,82.2736,37678.0
2016-05-10 14:10:00,100.87,100.9,100.87,100.88,10628.0,82.2736,82.2981,82.2736,82.2818,10628.0
2016-05-10 14:20:00,100.88,100.93,100.86,100.92,31457.0,82.2818,82.3226,82.2655,82.3144,31457.0
2016-05-10 14:30:00,100.92,100.94,100.9,100.93,20762.0,82.3144,82.3307,82.2981,82.3226,20762.0
2016-05-10 14:40:00,100.93,100.98,100.92,100.96,25592.0,82.3226,82.3633,82.3144,82.347,25592.0
2016-05-10 14:50:00,100.96,100.96,100.88,100.9,43293.0,82.347,82.347,82.2818,82.2981,43293.0
2016-05-10 15:00:00,100.88,100.93,100.88,100.91,15743.0,82.2818,82.3226,82.2818,82.3062,15743.0
2016-05-10 15:10:00,100.92,100.98,100.91,100.95,62007.0,82.3144,82.3633,82.3062,82.3389,62007.0
2016-05-10 15:20:00,100.94,101.04,100.93,100.99,36138.0,82.3307,82.4123,82.3226,82.3715,36138.0
2016-05-10 15:30:00,100.99,101.0,100.95,100.98,27892.0,82.3715,82.3796,82.3389,82.3633,27892.0
2016-05-10 15:40:00,100.97,101.08,100.97,101.02,34475.0,82.3552,82.4449,82.3552,82.396,34475.0
2016-05-10 15:50:00,101.03,101.1,101.02,101.08,34861.0,82.4041,82.4612,82.396,82.4449,34861.0
2016-05-11 09:30:00,100.85,101.04,100.85,100.97,24761.0,82.2573,82.4123,82.2573,82.3552,24761.0
2016-05-11 09:40:00,100.95,100.99,100.87,100.91,18191.0,82.3389,82.3715,82.2736,82.3062,18191.0
2016-05-11 09:50:00,100.89,100.89,100.74,100.75,22156.0,82.2899,82.2899,82.1676,82.1757,22156.0
2016-05-11 10:00:00,100.74,100.76,100.65,100.72,42049.0,82.1676,82.1839,82.0942,82.1513,42049.0
2016-05-11 10:10:00,100.72,100.8,100.66,100.74,36739.0,82.1513,82.2165,82.1023,82.1676,36739.0
2016-05-11 10:20:00,100.73,100.88,100.73,100.88,22547.0,82.1594,82.2818,82.1594,82.2818,22547.0
2016-05-11 10:30:00,100.88,101.2,100.87,101.13,97353.0,82.2818,82.5428,82.2736,82.4857,97353.0
2016-05-11 10:40:00,101.13,101.13,100.98,101.08,22617.0,82.4857,82.4857,82.3633,82.4449,22617.0
2016-05-11 10:50:00,101.09,101.17,101.06,101.11,39068.0,82.4531,82.5183,82.4286,82.4694,39068.0
2016-05-11 11:00:00,101.08,101.1,100.78,100.85,46980.0,82.4449,82.4612,82.2002,82.2573,46980.0
2016-05-11 11:10:00,100.87,101.01,100.85,100.98,33445.0,82.2736,82.3878,82.2573,82.3633,33445.0
2016-05-11 11:20:00,100.97,101.07,100.97,100.97,29497.0,82.3552,82.4367,82.3552,82.3552,29497.0
2016-05-11 11:30:00,100.99,101.05,100.92,100.98,48431.0,82.3715,82.4204,82.3144,82.3633,48431.0
2016-05-11 11:40:00,100.99,101.04,100.95,100.99,20593.0,82.3715,82.4123,82.3389,82.3715,20593.0
2016-05-11 11:50:00,100.95,101.01,100.94,100.99,10254.0,82.3389,82.3878,82.3307,82.3715,10254.0
2016-05-11 12:00:00,100.98,101.01,100.92,100.97,29211.0,82.3633,82.3878,82.3144,82.3552,29211.0
2016-05-11 12:10:00,100.99,101.02,100.96,101.0,10620.0,82.3715,82.396,82.347,82.3796,10620.0
2016-05-11 12:20:00,101.01,101.03,101.0,101.02,7827.0,82.3878,82.4041,82.3796,82.396,7827.0
2016-05-11 12:30:00,100.99,101.06,100.98,101.06,20716.0,82.3715,82.4286,82.3633,82.4286,20716.0
2016-05-11 12:40:00,101.05,101.05,100.98,100.99,14413.0,82.4204,82.4204,82.3633,82.3715,14413.0
2016-05-11 12:50:00,100.99,100.99,100.93,100.96,6792.0,82.3715,82.3715,82.3226,82.347,6792.0
2016-05-11 13:00:00,100.95,100.98,100.92,100.98,11073.0,82.3389,82.3633,82.3144,82.3633,11073.0
2016-05-11 13:10:00,100.98,101.02,100.94,100.96,10866.0,82.3633,82.396,82.3307,82.347,10866.0
2016-05-11 13:20:00,100.96,100.97,100.85,100.91,26960.0,82.347,82.3552,82.2573,82.3062,26960.0
2016-05-11 13:30:00,100.92,100.94,100.86,100.87,174578.0,82.3144,82.3307,82.2655,82.2736,174578.0
2016-05-11 13:40:00,100.87,100.94,100.85,100.93,586913.0,82.2736,82.3307,82.2573,82.3226,586913.0
2016-05-11 13:50:00,100.93,100.94,100.82,100.82,182661.0,82.3226,82.3307,82.2328,82.2328,182661.0
2016-05-11 14:00:00,100.82,100.83,100.66,100.67,49606.0,82.2328,82.241,82.1023,82.1105,49606.0
2016-05-11 14:10:00,100.66,100.69,100.62,100.67,165095.0,82.1023,82.1268,82.0697,82.1105,165095.0
2016-05-11 14:20:00,100.66,100.73,100.63,100.73,28168.0,82.1023,82.1594,82.0779,82.1594,28168.0
2016-05-11 14:30:00,100.72,100.73,100.69,100.71,9962.0,82.1513,82.1594,82.1268,82.1431,9962.0
2016-05-11 14:40:00,100.71,100.72,100.59,100.6,34163.0,82.1431,82.1513,82.0452,82.0534,34163.0
2016-05-11 14:50:00,100.6,100.64,100.57,100.59,19169.0,82.0534,82.086,82.0289,82.0452,19169.0
2016-05-11 15:00:00,100.6,100.69,100.58,100.67,26489.0,82.0534,82.1268,82.0371,82.1105,26489.0
2016-05-11 15:10:00,100.67,100.7,100.59,100.59,28022.0,82.1105,82.135,82.0452,82.0452,28022.0
2016-05-11 15:20:00,100.57,100.67,100.57,100.63,8491.0,82.0289,82.1105,82.0289,82.0779,8491.0
2016-05-11 15:30:00,100.64,100.69,100.59,100.6,31313.0,82.086,82.1268,82.0452,82.0534,31313.0
2016-05-11 15:40:00,100.6,100.61,100.5,100.55,56597.0,82.0534,82.0615,81.9718,82.0126,56597.0
2016-05-11 15:50:00,100.54,100.55,100.47,100.49,60777.0,82.0045,82.0126,81.9474,81.9637,60777.0
2016-05-12 09:30:00,100.88,101.05,100.86,100.87,23998.0,82.2818,82.4204,82.2655,82.2736,23998.0
2016-05-12 09:40:00,100.84,100.93,100.77,100.88,23571.0,82.2491,82.3226,82.1921,82.2818,23571.0
2016-05-12 09:50:00,100.84,100.98,100.58,100.58,36629.0,82.2491,82.3633,82.0371,82.0371,36629.0
2016-05-12 10:00:00,100.61,100.72,100.57,100.6,16655.0,82.0615,82.1513,82.0289,82.0534,16655.0
2016-05-12 10:10:00,100.61,100.74,100.51,100.51,11432.0,82.0615,82.1676,81.98,81.98,11432.0
2016-05-12 10:20:00,100.46,100.63,100.46,100.62,26089.0,81.9392,82.0779,81.9392,82.0697,26089.0
2016-05-12 10:30:00,100.56,100.64,100.47,100.6,44736.0,82.0208,82.086,81.9474,82.0534,44736.0
2016-05-12 10:40:00,100.57,100.57,100.36,100.4,24613.0,82.0289,82.0289,81.8576,81.8903,24613.0
2016-05-12 10:50:00,100.38,100.51,100.38,100.49,56148.0,81.874,81.98,81.874,81.9637,56148.0
2016-05-12 11:00:00,100.47,100.49,100.14,100.14,75654.0,81.9474,81.9637,81.6782,81.6782,75654.0
2016-05-12 11:10:00,100.14,100.18,100.08,100.14,20793.0,81.6782,81.7108,81.6293,81.6782,20793.0
2016-05-12 11:20:00,100.13,100.17,100.08,100.15,30084.0,81.67,81.7027,81.6293,81.6864,30084.0
2016-05-12 11:30:00,100.16,100.25,100.14,100.22,53635.0,81.6945,81.7679,81.6782,81.7435,53635.0
2016-05-12 11:40:00,100.22,100.24,100.15,100.17,26755.0,81.7435,81.7598,81.6864,81.7027,26755.0
2016-05-12 11:50:00,100.19,100.21,100.03,100.07,43445.0,81.719,81.7353,81.5885,81.6211,43445.0
2016-05-12 12:00:00,100.06,100.15,99.99,100.15,27350.0,81.6129,81.6864,81.5559,81.6864,27350.0
2016-05-12 12:10:00,100.14,100.17,100.09,100.17,12038.0,81.6782,81.7027,81.6374,81.7027,12038.0
2016-05-12 12:20:00,100.17,100.21,100.17,100.19,11777.0,81.7027,81.7353,81.7027,81.719,11777.0
2016-05-12 12:30:00,100.19,100.22,100.08,100.11,36177.0,81.719,81.7435,81.6293,81.6537,36177.0
2016-05-12 12:40:00,100.1,100.29,100.09,100.26,38598.0,81.6456,81.8005,81.6374,81.7761,38598.0
2016-05-12 12:50:00,100.28,100.37,100.25,100.37,25909.0,81.7924,81.8658,81.7679,81.8658,25909.0
2016-05-12 13:00:00,100.39,100.4,100.31,100.33,25853.0,81.8821,81.8903,81.8169,81.8332,25853.0
2016-05-12 13:10:00,100.32,100.32,100.25,100.25,25751.0,81.825,81.825,81.7679,81.7679,25751.0
2016-05-12 13:20:00,100.26,100.33,100.24,100.32,87318.0,81.7761,81.8332,81.7598,81.825,87318.0
2016-05-12 13:30:00,100.32,100.32,100.16,100.18,7309.0,81.825,81.825,81.6945,81.7108,7309.0
2016-05-12 13:40:00,100.2,100.36,100.18,100.3,7644.0,81.7271,81.8576,81.7108,81.8087,7644.0
2016-05-12 13:50:00,100.32,100.45,100.29,100.43,11235.0,81.825,81.931,81.8005,81.9147,11235.0
2016-05-12 14:00:00,100.44,100.52,100.43,100.5,54168.0,81.9229,81.9881,81.9147,81.9718,54168.0
2016-05-12 14:10:00,100.49,100.69,100.49,100.63,12532.0,81.9637,82.1268,81.9637,82.0779,12532.0
2016-05-12 14:20:00,100.64,100.67,100.59,100.64,31724.0,82.086,82.1105,82.0452,82.086,31724.0
2016-05-12 14:30:00,100.63,100.63,100.55,100.58,34184.0,82.0779,82.0779,82.0126,82.0371,34184.0
2016-05-12 14:40:00,100.59,100.76,100.57,100.76,18995.0,82.0452,82.1839,82.0289,82.1839,18995.0
2016-05-12 14:50:00,100.75,100.79,100.68,100.69,9501.0,82.1757,82.2084,82.1186,82.1268,9501.0
2016-05-12 15:00:00,100.69,100.7,100.65,100.67,50793.0,82.1268,82.135,82.0942,82.1105,50793.0
2016-05-12 15:10:00,100.67,100.73,100.62,100.62,23934.0,82.1105,82.1594,82.0697,82.0697,23934.0
2016-05-12 15:20:00,100.61,100.68,100.61,100.66,13378.0,82.0615,82.1186,82.0615,82.1023,13378.0
2016-05-12 15:30:00,100.65,100.66,100.56,100.61,25658.0,82.0942,82.1023,82.0208,82.0615,25658.0
2016-05-12 15:40:00,100.62,100.62,100.55,100.6,17275.0,82.0697,82.0697,82.0126,82.0534,17275.0
2016-05-12 15:50:00,100.59,100.6,100.43,100.54,76910.0,82.0452,82.0534,81.9147,82.0045,76910.0
2016-05-13 09:30:00,100.42,100.59,100.39,100.59,46102.0,81.9066,82.0452,81.8821,82.0452,46102.0
2016-05-13 09:40:00,100.59,100.69,100.56,100.62,33867.0,82.0452,82.1268,82.0208,82.0697,33867.0
2016-05-13 09:50:00,100.6,100.6,100.34,100.34,33806.0,82.0534,82.0534,81.8413,81.8413,33806.0
2016-05-13 10:00:00,100.34,100.43,100.17,100.17,37954.0,81.8413,81.9147,81.7027,81.7027,37954.0
2016-05-13 10:10:00,100.17,100.34,100.1,100.34,12595.0,81.7027,81.8413,81.6456,81.8413,12595.0
2016-05-13 10:20:00,100.32,100.34,100.22,100.24,21309.0,81.825,81.8413,81.7435,81.7598,21309.0
2016-05-13 10:30:00,100.2,100.24,100.11,100.15,28502.0,81.7271,81.7598,81.6537,81.6864,28502.0
2016-05-13 10:40:00,100.17,100.24,100.02,100.05,36021.0,81.7027,81.7598,81.5803,81.6048,36021.0
2016-05-13 10:50:00,100.09,100.22,100.09,100.22,47407.0,81.6374,81.7435,81.6374,81.7435,47407.0
2016-05-13 11:00:00,100.21,100.4,100.21,100.38,48618.0,81.7353,81.8903,81.7353,81.874,48618.0
2016-05-13 11:10:00,100.39,100.41,100.27,100.33,20260.0,81.8821,81.8984,81.7842,81.8332,20260.0
2016-05-13 11:20:00,100.35,100.57,100.33,100.53,42921.0,81.8495,82.0289,81.8332,81.9963,42921.0
2016-05-13 11:30:00,100.54,100.56,100.39,100.42,40537.0,82.0045,82.0208,81.8821,81.9066,40537.0
2016-05-13 11:40:00,100.41,100.41,100.31,100.34,20720.0,81.8984,81.8984,81.8169,81.8413,20720.0
2016-05-13 11:50:00,100.33,100.36,100.26,100.3,15731.0,81.8332,81.8576,81.7761,81.8087,15731.0
2016-05-13 12:00:00,100.3,100.32,100.26,100.27,13464.0,81.8087,81.825,81.7761,81.7842,13464.0
2016-05-13 12:10:00,100.27,100.29,100.23,100.28,10677.0,81.7842,81.8005,81.7516,81.7924,10677.0
2016-05-13 12:20:00,100.28,100.33,100.28,100.29,11820.0,81.7924,81.8332,81.7924,81.8005,11820.0
2016-05-13 12:30:00,100.3,100.35,100.22,100.25,6572.0,81.8087,81.8495,81.7435,81.7679,6572.0
2016-05-13 12:40:00,100.2,100.2,100.09,100.15,12398.0,81.7271,81.7271,81.6374,81.6864,12398.0
2016-05-13 12:50:00,100.14,100.16,100.03,100.04,21338.0,81.6782,81.6945,81.5885,81.5966,21338.0
2016-05-13 13:00:00,100.04,100.11,100.03,100.08,7143.0,81.5966,81.6537,81.5885,81.6293,7143.0
2016-05-13 13:10:00,100.08,100.12,100.04,100.05,29436.0,81.6293,81.6619,81.5966,81.6048,29436.0
2016-05-13 13:20:00,100.03,100.04,99.9,99.9,12108.0,81.5885,81.5966,81.4824,81.4824,12108.0
2016-05-13 13:30:00,99.88,99.92,99.83,99.83,20077.0,81.4661,81.4988,81.4254,81.4254,20077.0
2016-05-13 13:40:00,99.81,99.83,99.72,99.72,24087.0,81.409,81.4254,81.3356,81.3356,24087.0
2016-05-13 13:50:00,99.71,99.72,99.57,99.69,23910.0,81.3275,81.3356,81.2133,81.3112,23910.0
2016-05-13 14:00:00,99.7,99.79,99.65,99.76,19475.0,81.3193,81.3927,81.2785,81.3683,19475.0
2016-05-13 14:10:00,99.75,99.77,99.65,99.66,28914.0,81.3601,81.3764,81.2785,81.2867,28914.0
2016-05-13 14:20:00,99.64,99.64,99.47,99.55,52727.0,81.2704,81.2704,81.1317,81.197,52727.0
2016-05-13 14:30:00,99.54,99.55,99.44,99.46,56049.0,81.1888,81.197,81.1073,81.1236,56049.0
2016-05-13 14:40:00,99.45,99.48,99.37,99.48,12986.0,81.1154,81.1399,81.0502,81.1399,12986.0
2016-05-13 14:50:00,99.49,99.56,99.4,99.52,13838.0,81.148,81.2051,81.0746,81.1725,13838.0
2016-05-13 15:00:00,99.52,99.54,99.43,99.46,7416.0,81.1725,81.1888,81.0991,81.1236,7416.0
2016-05-13 15:10:00,99.45,99.57,99.45,99.56,29075.0,81.1154,81.2133,81.1154,81.2051,29075.0
2016-05-13 15:20:00,99.55,99.6,99.49,99.51,36919.0,81.197,81.2378,81.148,81.1643,36919.0
2016-05-13 15:30:00,99.52,99.54,99.46,99.53,15434.0,81.1725,81.1888,81.1236,81.1807,15434.0
2016-05-13 15:40:00,99.54,99.64,99.52,99.58,30598.0,81.1888,81.2704,81.1725,81.2214,30598.0
2016-05-13 15:50:00,99.57,99.59,99.51,99.55,86207.0,81.2133,81.2296,81.1643,81.197,86207.0
2016-05-16 09:30:00,99.65,100.04,99.5,99.95,28112.0,81.2785,81.5966,81.1562,81.5232,28112.0
2016-05-16 09:40:00,100.02,100.17,100.0,100.07,20476.0,81.5803,81.7027,81.564,81.6211,20476.0
2016-05-16 09:50:00,100.08,100.15,99.94,99.94,18756.0,81.6293,81.6864,81.5151,81.5151,18756.0
2016-05-16 10:00:00,99.97,100.15,99.95,100.15,9038.0,81.5395,81.6864,81.5232,81.6864,9038.0
2016-05-16 10:10:00,100.14,100.25,100.14,100.17,56864.0,81.6782,81.7679,81.6782,81.7027,56864.0
2016-05-16 10:20:00,100.18,100.23,100.09,100.19,20286.0,81.7108,81.7516,81.6374,81.719,20286.0
2016-05-16 10:30:00,100.18,100.26,100.15,100.22,32497.0,81.7108,81.7761,81.6864,81.7435,32497.0
2016-05-16 10:40:00,100.21,100.21,100.09,100.2,11851.0,81.7353,81.7353,81.6374,81.7271,11851.0
2016-05-16 10:50:00,100.21,100.32,100.21,100.29,53094.0,81.7353,81.825,81.7353,81.8005,53094.0
2016-05-16 11:00:00,100.3,100.41,100.3,100.33,34342.0,81.8087,81.8984,81.8087,81.8332,34342.0
2016-05-16 11:10:00,100.34,100.35,100.29,100.29,8394.0,81.8413,81.8495,81.8005,81.8005,8394.0
2016-05-16 11:20:00,100.3,100.31,100.21,100.28,33700.0,81.8087,81.8169,81.7353,81.7924,33700.0
2016-05-16 11:30:00,100.3,100.33,100.28,100.3,36783.0,81.8087,81.8332,81.7924,81.8087,36783.0
2016-05-16 11:40:00,100.31,100.44,100.31,100.42,36853.0,81.8169,81.9229,81.8169,81.9066,36853.0
2016-05-16 11:50:00,100.43,100.46,100.43,100.46,12746.0,81.9147,81.9392,81.9147,81.9392,12746.0
2016-05-16 12:00:00,100.47,100.49,100.38,100.4,24096.0,81.9474,81.9637,81.874,81.8903,24096.0
2016-05-16 12:10:00,100.41,100.46,100.38,100.39,19801.0,81.8984,81.9392,81.874,81.8821,19801.0
2016-05-16 12:20:00,100.39,100.41,100.3,100.3,52753.0,81.8821,81.8984,81.8087,81.8087,52753.0
2016-05-16 12:30:00,100.29,100.35,100.28,100.31,20661.0,81.8005,81.8495,81.7924,81.8169,20661.0
2016-05-16 12:40:00,100.32,100.35,100.29,100.34,7727.0,81.825,81.8495,81.8005,81.8413,7727.0
2016-05-16 12:50:00,100.36,100.44,100.35,100.42,52441.0,81.8576,81.9229,81.8495,81.9066,52441.0
2016-05-16 13:00:00,100.44,100.49,100.4,100.4,30134.0,81.9229,81.9637,81.8903,81.8903,30134.0
2016-05-16 13:10:00,100.4,100.45,100.4,100.45,12959.0,81.8903,81.931,81.8903,81.931,12959.0
2016-05-16 13:20:00,100.45,100.47,100.43,100.45,12167.0,81.931,81.9474,81.9147,81.931,12167.0
2016-05-16 13:30:00,100.46,100.49,100.4,100.41,35913.0,81.9392,81.9637,81.8903,81.8984,35913.0
2016-05-16 13:40:00,100.4,100.42,100.34,100.4,135082.0,81.8903,81.9066,81.8413,81.8903,135082.0
2016-05-16 13:50:00,100.39,100.44,100.38,100.42,23368.0,81.8821,81.9229,81.874,81.9066,23368.0
2016-05-16 14:00:00,100.41,100.61,100.41,100.59,26640.0,81.8984,82.0615,81.8984,82.0452,26640.0
2016-05-16 14:10:00,100.6,100.67,100.59,100.64,25724.0,82.0534,82.1105,82.0452,82.086,25724.0
2016-05-16 14:20:00,100.65,100.7,100.63,100.69,30773.0,82.0942,82.135,82.0779,82.1268,30773.0
2016-05-16 14:30:00,100.67,100.69,100.62,100.63,32977.0,82.1105,82.1268,82.0697,82.0779,32977.0
2016-05-16 14:40:00,100.64,100.69,100.63,100.66,26387.0,82.086,82.1268,82.0779,82.1023,26387.0
2016-05-16 14:50:00,100.65,100.7,100.63,100.69,14547.0,82.0942,82.135,82.0779,82.1268,14547.0
2016-05-16 15:00:00,100.69,100.75,100.68,100.75,30465.0,82.1268,82.1757,82.1186,82.1757,30465.0
2016-05-16 15:10:00,100.74,100.74,100.63,100.65,30151.0,82.1676,82.1676,82.0779,82.0942,30151.0
2016-05-16 15:20:00,100.64,100.66,100.62,100.63,15865.0,82.086,82.1023,82.0697,82.0779,15865.0
2016-05-16 15:30:00,100.63,100.63,100.51,100.59,51342.0,82.0779,82.0779,81.98,82.0452,51342.0
2016-05-16 15:40:00,100.56,100.57,100.47,100.52,51882.0,82.0208,82.0289,81.9474,81.9881,51882.0
2016-05-16 15:50:00,100.52,100.52,100.45,100.48,67287.0,81.9881,81.9881,81.931,81.9555,67287.0
2016-05-17 09:30:00,100.27,100.4,100.14,100.18,31953.0,81.7842,81.8903,81.6782,81.7108,31953.0
2016-05-17 09:40:00,100.12,100.29,100.06,100.29,22216.0,81.6619,81.8005,81.6129,81.8005,22216.0
2016-05-17 09:50:00,100.26,100.4,100.24,100.4,10786.0,81.7761,81.8903,81.7598,81.8903,10786.0
2016-05-17 10:00:00,100.35,100.35,100.11,100.11,31331.0,81.8495,81.8495,81.6537,81.6537,31331.0
2016-05-17 10:10:00,100.14,100.29,100.05,100.27,46179.0,81.6782,81.8005,81.6048,81.7842,46179.0
2016-05-17 10:20:00,100.27,100.36,100.23,100.26,87654.0,81.7842,81.8576,81.7516,81.7761,87654.0
2016-05-17 10:30:00,100.25,100.3,100.15,100.3,70518.0,81.7679,81.8087,81.6864,81.8087,70518.0
2016-05-17 10:40:00,100.31,100.45,100.29,100.4,32049.0,81.8169,81.931,81.8005,81.8903,32049.0
2016-05-17 10:50:00,100.39,100.53,100.39,100.53,15731.0,81.8821,81.9963,81.8821,81.9963,15731.0
2016-05-17 11:00:00,100.52,100.53,100.39,100.41,20892.0,81.9881,81.9963,81.8821,81.8984,20892.0
2016-05-17 11:10:00,100.42,100.53,100.4,100.43,46889.0,81.9066,81.9963,81.8903,81.9147,46889.0
2016-05-17 11:20:00,100.42,100.45,100.32,100.32,16810.0,81.9066,81.931,81.825,81.825,16810.0
2016-05-17 11:30:00,100.33,100.44,100.33,100.41,19721.0,81.8332,81.9229,81.8332,81.8984,19721.0
2016-05-17 11:40:00,100.42,100.45,100.36,100.44,17090.0,81.9066,81.931,81.8576,81.9229,17090.0
2016-05-17 11:50:00,100.48,100.53,100.43,100.44,36962.0,81.9555,81.9963,81.9147,81.9229,36962.0
2016-05-17 12:00:00,100.44,100.45,100.4,100.4,10241.0,81.9229,81.931,81.8903,81.8903,10241.0
2016-05-17 12:10:00,100.4,100.41,100.25,100.25,32560.0,81.8903,81.8984,81.7679,81.7679,32560.0
2016-05-17 12:20:00,100.25,100.27,100.2,100.23,5846.0,81.7679,81.7842,81.7271,81.7516,5846.0
2016-05-17 12:30:00,100.22,100.23,100.16,100.22,15036.0,81.7435,81.7516,81.6945,81.7435,15036.0
2016-05-17 12:40:00,100.2,100.24,100.17,100.19,10171.0,81.7271,81.7598,81.7027,81.719,10171.0
2016-05-17 12:50:00,100.18,100.19,100.09,100.1,11184.0,81.7108,81.719,81.6374,81.6456,11184.0
2016-05-17 13:00:00,100.11,100.15,100.09,100.15,34763.0,81.6537,81.6864,81.6374,81.6864,34763.0
2016-05-17 13:10:00,100.13,100.17,100.12,100.16,14344.0,81.67,81.7027,81.6619,81.6945,14344.0
2016-05-17 13:20:00,100.17,100.21,100.16,100.2,16930.0,81.7027,81.7353,81.6945,81.7271,16930.0
2016-05-17 13:30:00,100.2,100.27,100.2,100.25,13903.0,81.7271,81.7842,81.7271,81.7679,13903.0
2016-05-17 13:40:00,100.24,100.27,100.18,100.19,10139.0,81.7598,81.7842,81.7108,81.719,10139.0
2016-05-17 13:50:00,100.18,100.19,99.92,99.92,39639.0,81.7108,81.719,81.4988,81.4988,39639.0
2016-05-17 14:00:00,99.93,99.94,99.83,99.83,22656.0,81.5069,81.5151,81.4254,81.4254,22656.0
2016-05-17 14:10:00,99.81,99.85,99.69,99.7,545932.0,81.409,81.4417,81.3112,81.3193,545932.0
2016-05-17 14:20:00,99.7,99.71,99.47,99.59,71545.0,81.3193,81.3275,81.1317,81.2296,71545.0
2016-05-17 14:30:00,99.59,99.67,99.55,99.64,73069.0,81.2296,81.2948,81.197,81.2704,73069.0
2016-05-17 14:40:00,99.63,99.71,99.61,99.7,125935.0,81.2622,81.3275,81.2459,81.3193,125935.0
2016-05-17 14:50:00,99.66,99.73,99.55,99.72,31272.0,81.2867,81.3438,81.197,81.3356,31272.0
2016-05-17 15:00:00,99.72,99.87,99.67,99.84,29704.0,81.3356,81.458,81.2948,81.4335,29704.0
2016-05-17 15:10:00,99.83,99.83,99.62,99.62,23745.0,81.4254,81.4254,81.2541,81.2541,23745.0
2016-05-17 15:20:00,99.61,99.64,99.45,99.54,130980.0,81.2459,81.2704,81.1154,81.1888,130980.0
2016-05-17 15:30:00,99.54,99.71,99.53,99.71,55731.0,81.1888,81.3275,81.1807,81.3275,55731.0
2016-05-17 15:40:00,99.72,99.73,99.59,99.66,58993.0,81.3356,81.3438,81.2296,81.2867,58993.0
2016-05-17 15:50:00,99.68,99.8,99.66,99.77,54468.0,81.303,81.4009,81.2867,81.3764,54468.0
2016-05-18 09:30:00,99.53,99.64,99.46,99.52,42376.0,81.1807,81.2704,81.1236,81.1725,42376.0
2016-05-18 09:40:00,99.6,99.75,99.6,99.63,65046.0,81.2378,81.3601,81.2378,81.2622,65046.0
2016-05-18 09:50:00,99.66,99.86,99.65,99.85,36148.0,81.2867,81.4498,81.2785,81.4417,36148.0
2016-05-18 10:00:00,99.85,99.96,99.76,99.94,24413.0,81.4417,81.5314,81.3683,81.5151,24413.0
2016-05-18 10:10:00,99.94,100.18,99.93,100.13,20913.0,81.5151,81.7108,81.5069,81.67,20913.0
2016-05-18 10:20:00,100.13,100.29,100.12,100.25,10943.0,81.67,81.8005,81.6619,81.7679,10943.0
2016-05-18 10:30:00,100.25,100.25,100.04,100.04,48815.0,81.7679,81.7679,81.5966,81.5966,48815.0
2016-05-18 10:40:00,100.03,100.15,100.01,100.1,12083.0,81.5885,81.6864,81.5722,81.6456,12083.0
2016-05-18 10:50:00,100.09,100.14,99.9,99.9,9877.0,81.6374,81.6782,81.4824,81.4824,9877.0
2016-05-18 11:00:00,99.89,100.01,99.89,99.95,29505.0,81.4743,81.5722,81.4743,81.5232,29505.0
2016-05-18 11:10:00,99.99,100.04,99.92,99.97,172896.0,81.5559,81.5966,81.4988,81.5395,172896.0
2016-05-18 11:20:00,100.03,100.18,99.98,100.18,20848.0,81.5885,81.7108,81.5477,81.7108,20848.0
2016-05-18 11:30:00,100.17,100.28,100.09,100.25,15600.0,81.7027,81.7924,81.6374,81.7679,15600.0
2016-05-18 11:40:00,100.29,100.3,100.25,100.28,14036.0,81.8005,81.8087,81.7679,81.7924,14036.0
2016-05-18 11:50:00,100.27,100.31,100.09,100.11,17183.0,81.7842,81.8169,81.6374,81.6537,17183.0
2016-05-18 12:00:00,100.11,100.11,100.07,100.08,7478.0,81.6537,81.6537,81.6211,81.6293,7478.0
2016-05-18 12:10:00,100.09,100.14,100.07,100.14,6338.0,81.6374,81.6782,81.6211,81.6782,6338.0
2016-05-18 12:20:00,100.13,100.2,100.08,100.09,35538.0,81.67,81.7271,81.6293,81.6374,35538.0
2016-05-18 12:30:00,100.11,100.15,100.1,100.15,12041.0,81.6537,81.6864,81.6456,81.6864,12041.0
2016-05-18 12:40:00,100.15,100.21,100.15,100.2,4263.0,81.6864,81.7353,81.6864,81.7271,4263.0
2016-05-18 12:50:00,100.18,100.32,100.17,100.32,6393.0,81.7108,81.825,81.7027,81.825,6393.0
2016-05-18 13:00:00,100.33,100.41,100.32,100.33,14873.0,81.8332,81.8984,81.825,81.8332,14873.0
2016-05-18 13:10:00,100.34,100.36,100.33,100.34,15858.0,81.8413,81.8576,81.8332,81.8413,15858.0
2016-05-18 13:20:00,100.35,100.51,100.35,100.45,62647.0,81.8495,81.98,81.8495,81.931,62647.0
2016-05-18 13:30:00,100.45,100.53,100.45,100.48,44866.0,81.931,81.9963,81.931,81.9555,44866.0
2016-05-18 13:40:00,100.49,100.54,100.46,100.5,32639.0,81.9637,82.0045,81.9392,81.9718,32639.0
2016-05-18 13:50:00,100.48,100.51,100.37,100.38,24841.0,81.9555,81.98,81.8658,81.874,24841.0
2016-05-18 14:00:00,100.29,100.29,99.62,99.99,137472.0,81.8005,81.8005,81.2541,81.5559,137472.0
2016-05-18 14:10:00,99.97,99.99,99.59,99.83,62776.0,81.5395,81.5559,81.2296,81.4254,62776.0
2016-05-18 14:20:00,99.82,99.84,99.37,99.41,156146.0,81.4172,81.4335,81.0502,81.0828,156146.0
2016-05-18 14:30:00,99.39,99.62,99.24,99.53,96667.0,81.0665,81.2541,80.9441,81.1807,96667.0
2016-05-18 14:40:00,99.55,99.72,99.5,99.67,150135.0,81.197,81.3356,81.1562,81.2948,150135.0
2016-05-18 14:50:00,99.69,99.85,99.67,99.76,97742.0,81.3112,81.4417,81.2948,81.3683,97742.0
2016-05-18 15:00:00,99.77,99.97,99.75,99.8,79606.0,81.3764,81.5395,81.3601,81.4009,79606.0
2016-05-18 15:10:00,99.82,99.82,99.56,99.69,70795.0,81.4172,81.4172,81.2051,81.3112,70795.0
2016-05-18 15:20:00,99.66,99.66,99.43,99.43,65400.0,81.2867,81.2867,81.0991,81.0991,65400.0
2016-05-18 15:30:00,99.44,99.63,99.4,99.4,126808.0,81.1073,81.2622,81.0746,81.0746,126808.0
2016-05-18 15:40:00,99.4,99.73,99.4,99.69,136554.0,81.0746,81.3438,81.0746,81.3112,136554.0
2016-05-18 15:50:00,99.69,99.85,99.61,99.85,373924.0,81.3112,81.4417,81.2459,81.4417,373924.0
2016-05-19 09:30:00,99.39,99.62,99.35,99.59,29864.0,81.0665,81.2541,81.0338,81.2296,29864.0
2016-05-19 09:40:00,99.63,99.76,99.55,99.59,15510.0,81.2622,81.3683,81.197,81.2296,15510.0
2016-05-19 09:50:00,99.6,99.6,98.97,98.97,40220.0,81.2378,81.2378,80.7239,80.7239,40220.0
2016-05-19 10:00:00,98.97,99.16,98.94,99.0,85961.0,80.7239,80.8789,80.6994,80.7484,85961.0
2016-05-19 10:10:00,99.0,99.09,98.9,99.04,274483.0,80.7484,80.8218,80.6668,80.781,274483.0
2016-05-19 10:20:00,99.05,99.13,98.94,99.11,325923.0,80.7892,80.8544,80.6994,80.8381,325923.0
2016-05-19 10:30:00,99.12,99.3,99.06,99.08,82339.0,80.8462,80.9931,80.7973,80.8136,82339.0
2016-05-19 10:40:00,99.07,99.27,99.03,99.2,27116.0,80.8055,80.9686,80.7728,80.9115,27116.0
2016-05-19 10:50:00,99.19,99.19,98.93,98.93,90449.0,80.9033,80.9033,80.6913,80.6913,90449.0
2016-05-19 11:00:00,98.96,99.05,98.88,98.95,393618.0,80.7157,80.7892,80.6505,80.7076,393618.0
2016-05-19 11:10:00,98.91,99.06,98.81,99.02,29203.0,80.675,80.7973,80.5934,80.7647,29203.0
2016-05-19 11:20:00,99.04,99.14,98.95,99.03,32747.0,80.781,80.8626,80.7076,80.7728,32747.0
2016-05-19 11:30:00,99.04,99.04,98.9,98.9,21351.0,80.781,80.781,80.6668,80.6668,21351.0
2016-05-19 11:40:00,98.91,99.01,98.88,99.01,33007.0,80.675,80.7565,80.6505,80.7565,33007.0
2016-05-19 11:50:00,99.0,99.16,98.92,99.13,19762.0,80.7484,80.8789,80.6831,80.8544,19762.0
2016-05-19 12:00:00,99.1,99.24,99.09,99.22,27461.0,80.8299,80.9441,80.8218,80.9278,27461.0
2016-05-19 12:10:00,99.21,99.29,99.19,99.28,8085.0,80.9197,80.9849,80.9033,80.9767,8085.0
2016-05-19 12:20:00,99.28,99.3,99.19,99.21,22130.0,80.9767,80.9931,80.9033,80.9197,22130.0
2016-05-19 12:30:00,99.18,99.26,99.14,99.25,15207.0,80.8952,80.9604,80.8626,80.9523,15207.0
2016-05-19 12:40:00,99.24,99.24,99.15,99.15,11820.0,80.9441,80.9441,80.8707,80.8707,11820.0
2016-05-19 12:50:00,99.14,99.14,99.03,99.03,19608.0,80.8626,80.8626,80.7728,80.7728,19608.0
2016-05-19 13:00:00,99.03,99.16,99.03,99.13,40450.0,80.7728,80.8789,80.7728,80.8544,40450.0
2016-05-19 13:10:00,99.13,99.27,99.1,99.25,16427.0,80.8544,80.9686,80.8299,80.9523,16427.0
2016-05-19 13:20:00,99.26,99.28,99.18,99.28,15648.0,80.9604,80.9767,80.8952,80.9767,15648.0
2016-05-19 13:30:00,99.32,99.43,99.29,99.35,47072.0,81.0094,81.0991,80.9849,81.0338,47072.0
2016-05-19 13:40:00,99.36,99.48,99.35,99.4,19707.0,81.042,81.1399,81.0338,81.0746,19707.0
2016-05-19 13:50:00,99.39,99.43,99.34,99.34,13874.0,81.0665,81.0991,81.0257,81.0257,13874.0
2016-05-19 14:00:00,99.35,99.46,99.34,99.45,23148.0,81.0338,81.1236,81.0257,81.1154,23148.0
2016-05-19 14:10:00,99.5,99.64,99.5,99.63,69730.0,81.1562,81.2704,81.1562,81.2622,69730.0
2016-05-19 14:20:00,99.61,99.64,99.52,99.6,77123.0,81.2459,81.2704,81.1725,81.2378,77123.0
2016-05-19 14:30:00,99.6,99.61,99.4,99.42,27030.0,81.2378,81.2459,81.0746,81.0909,27030.0
2016-05-19 14:40:00,99.44,99.44,99.37,99.4,269656.0,81.1073,81.1073,81.0502,81.0746,269656.0
2016-05-19 14:50:00,99.4,99.42,99.32,99.34,26369.0,81.0746,81.0909,81.0094,81.0257,26369.0
2016-05-19 15:00:00,99.34,99.54,99.34,99.51,31784.0,81.0257,81.1888,81.0257,81.1643,31784.0
2016-05-19 15:10:00,99.52,99.59,99.45,99.58,30515.0,81.1725,81.2296,81.1154,81.2214,30515.0
2016-05-19 15:20:00,99.58,99.67,99.57,99.57,82964.0,81.2214,81.2948,81.2133,81.2133,82964.0
2016-05-19 15:30:00,99.56,99.6,99.49,99.57,14737.0,81.2051,81.2378,81.148,81.2133,14737.0
2016-05-19 15:40:00,99.61,99.69,99.54,99.66,41769.0,81.2459,81.3112,81.1888,81.2867,41769.0
2016-05-19 15:50:00,99.67,99.67,99.58,99.59,80442.0,81.2948,81.2948,81.2214,81.2296,80442.0
2016-05-20 09:30:00,99.98,100.28,99.98,100.19,37459.0,81.5477,81.7924,81.5477,81.719,37459.0
2016-05-20 09:40:00,100.16,100.24,100.09,100.16,10993.0,81.6945,81.7598,81.6374,81.6945,10993.0
2016-05-20 09:50:00,100.22,100.38,100.19,100.31,99183.0,81.7435,81.874,81.719,81.8169,99183.0
2016-05-20 10:00:00,100.32,100.42,100.23,100.39,221987.0,81.825,81.9066,81.7516,81.8821,221987.0
2016-05-20 10:10:00,100.39,100.51,100.39,100.48,123154.0,81.8821,81.98,81.8821,81.9555,123154.0
2016-05-20 10:20:00,100.45,100.45,100.26,100.27,11262.0,81.931,81.931,81.7761,81.7842,11262.0
2016-05-20 10:30:00,100.28,100.32,100.26,100.32,6382.0,81.7924,81.825,81.7761,81.825,6382.0
2016-05-20 10:40:00,100.31,100.38,100.31,100.33,7312.0,81.8169,81.874,81.8169,81.8332,7312.0
2016-05-20 10:50:00,100.36,100.37,100.27,100.29,13066.0,81.8576,81.8658,81.7842,81.8005,13066.0
2016-05-20 11:00:00,100.32,100.43,100.31,100.41,29627.0,81.825,81.9147,81.8169,81.8984,29627.0
2016-05-20 11:10:00,100.44,100.5,100.41,100.5,13439.0,81.9229,81.9718,81.8984,81.9718,13439.0
2016-05-20 11:20:00,100.52,100.55,100.48,100.52,4555.0,81.9881,82.0126,81.9555,81.9881,4555.0
2016-05-20 11:30:00,100.5,100.58,100.49,100.55,256101.0,81.9718,82.0371,81.9637,82.0126,256101.0
2016-05-20 11:40:00,100.57,100.57,100.47,100.48,3269.0,82.0289,82.0289,81.9474,81.9555,3269.0
2016-05-20 11:50:00,100.48,100.48,100.39,100.42,23497.0,81.9555,81.9555,81.8821,81.9066,23497.0
2016-05-20 12:00:00,100.42,100.43,100.36,100.38,24091.0,81.9066,81.9147,81.8576,81.874,24091.0
2016-05-20 12:10:00,100.39,100.4,100.35,100.4,18708.0,81.8821,81.8903,81.8495,81.8903,18708.0
2016-05-20 12:20:00,100.42,100.46,100.39,100.42,10828.0,81.9066,81.9392,81.8821,81.9066,10828.0
2016-05-20 12:30:00,100.39,100.43,100.34,100.43,8664.0,81.8821,81.9147,81.8413,81.9147,8664.0
2016-05-20 12:40:00,100.4,100.45,100.38,100.44,19339.0,81.8903,81.931,81.874,81.9229,19339.0
2016-05-20 12:50:00,100.45,100.46,100.39,100.4,3129.0,81.931,81.9392,81.8821,81.8903,3129.0
2016-05-20 13:00:00,100.39,100.4,100.3,100.34,3620.0,81.8821,81.8903,81.8087,81.8413,3620.0
2016-05-20 13:10:00,100.31,100.42,100.31,100.4,8451.0,81.8169,81.9066,81.8169,81.8903,8451.0
2016-05-20 13:20:00,100.41,100.45,100.32,100.32,22458.0,81.8984,81.931,81.825,81.825,22458.0
2016-05-20 13:30:00,100.31,100.31,100.21,100.21,17142.0,81.8169,81.8169,81.7353,81.7353,17142.0
2016-05-20 13:40:00,100.2,100.25,100.17,100.19,23760.0,81.7271,81.7679,81.7027,81.719,23760.0
2016-05-20 13:50:00,100.19,100.24,100.17,100.22,36011.0,81.719,81.7598,81.7027,81.7435,36011.0
2016-05-20 14:00:00,100.21,100.27,100.2,100.27,32513.0,81.7353,81.7842,81.7271,81.7842,32513.0
2016-05-20 14:10:00,100.27,100.31,100.25,100.29,28013.0,81.7842,81.8169,81.7679,81.8005,28013.0
2016-05-20 14:20:00,100.27,100.42,100.26,100.41,83109.0,81.7842,81.9066,81.7761,81.8984,83109.0
2016-05-20 14:30:00,100.41,100.42,100.32,100.35,6403.0,81.8984,81.9066,81.825,81.8495,6403.0
2016-05-20 14:40:00,100.32,100.35,100.31,100.31,14742.0,81.825,81.8495,81.8169,81.8169,14742.0
2016-05-20 14:50:00,100.31,100.35,100.23,100.24,15306.0,81.8169,81.8495,81.7516,81.7598,15306.0
2016-05-20 15:00:00,100.25,100.25,100.05,100.08,108506.0,81.7679,81.7679,81.6048,81.6293,108506.0
2016-05-20 15:10:00,100.09,100.18,100.09,100.13,10390.0,81.6374,81.7108,81.6374,81.67,10390.0
2016-05-20 15:20:00,100.14,100.14,100.06,100.09,9928.0,81.6782,81.6782,81.6129,81.6374,9928.0
2016-05-20 15:30:00,100.12,100.15,100.11,100.15,32690.0,81.6619,81.6864,81.6537,81.6864,32690.0
2016-05-20 15:40:00,100.15,100.21,100.15,100.21,54142.0,81.6864,81.7353,81.6864,81.7353,54142.0
2016-05-20 15:50:00,100.22,100.32,100.19,100.31,63322.0,81.7435,81.825,81.719,81.8169,63322.0
2016-05-23 09:30:00,100.2,100.35,100.03,100.04,26388.0,81.7271,81.8495,81.5885,81.5966,26388.0
2016-05-23 09:40:00,100.22,100.25,100.06,100.17,30975.0,81.7435,81.7679,81.6129,81.7027,30975.0
2016-05-23 09:50:00,100.16,100.16,100.02,100.12,19575.0,81.6945,81.6945,81.5803,81.6619,19575.0
2016-05-23 10:00:00,100.11,100.35,100.11,100.29,7831.0,81.6537,81.8495,81.6537,81.8005,7831.0
2016-05-23 10:10:00,100.29,100.31,100.2,100.28,12204.0,81.8005,81.8169,81.7271,81.7924,12204.0
2016-05-23 10:20:00,100.31,100.39,100.25,100.26,7962.0,81.8169,81.8821,81.7679,81.7761,7962.0
2016-05-23 10:30:00,100.26,100.29,100.21,100.23,6805.0,81.7761,81.8005,81.7353,81.7516,6805.0
2016-05-23 10:40:00,100.22,100.22,100.12,100.14,11869.0,81.7435,81.7435,81.6619,81.6782,11869.0
2016-05-23 10:50:00,100.16,100.2,100.15,100.16,11110.0,81.6945,81.7271,81.6864,81.6945,11110.0
2016-05-23 11:00:00,100.17,100.27,100.14,100.26,12314.0,81.7027,81.7842,81.6782,81.7761,12314.0
2016-05-23 11:10:00,100.29,100.3,100.2,100.21,10773.0,81.8005,81.8087,81.7271,81.7353,10773.0
2016-05-23 11:20:00,100.23,100.29,100.19,100.29,13870.0,81.7516,81.8005,81.719,81.8005,13870.0
2016-05-23 11:30:00,100.29,100.31,100.06,100.06,19407.0,81.8005,81.8169,81.6129,81.6129,19407.0
2016-05-23 11:40:00,100.08,100.13,100.06,100.07,530631.0,81.6293,81.67,81.6129,81.6211,530631.0
2016-05-23 11:50:00,100.09,100.09,100.02,100.06,10963.0,81.6374,81.6374,81.5803,81.6129,10963.0
2016-05-23 12:00:00,100.06,100.13,100.05,100.1,25257.0,81.6129,81.67,81.6048,81.6456,25257.0
2016-05-23 12:10:00,100.1,100.15,100.09,100.15,6656.0,81.6456,81.6864,81.6374,81.6864,6656.0
2016-05-23 12:20:00,100.17,100.19,100.15,100.19,8495.0,81.7027,81.719,81.6864,81.719,8495.0
2016-05-23 12:30:00,100.17,100.19,100.15,100.17,12387.0,81.7027,81.719,81.6864,81.7027,12387.0
2016-05-23 12:40:00,100.12,100.24,100.12,100.24,53663.0,81.6619,81.7598,81.6619,81.7598,53663.0
2016-05-23 12:50:00,100.22,100.26,100.2,100.25,6588.0,81.7435,81.7761,81.7271,81.7679,6588.0
2016-05-23 13:00:00,100.29,100.33,100.29,100.3,9358.0,81.8005,81.8332,81.8005,81.8087,9358.0
2016-05-23 13:10:00,100.3,100.35,100.28,100.31,20256.0,81.8087,81.8495,81.7924,81.8169,20256.0
2016-05-23 13:20:00,100.31,100.33,100.28,100.32,9027.0,81.8169,81.8332,81.7924,81.825,9027.0
2016-05-23 13:30:00,100.33,100.33,100.29,100.32,15055.0,81.8332,81.8332,81.8005,81.825,15055.0
2016-05-23 13:40:00,100.32,100.32,100.25,100.29,7419.0,81.825,81.825,81.7679,81.8005,7419.0
2016-05-23 13:50:00,100.29,100.33,100.27,100.32,5421.0,81.8005,81.8332,81.7842,81.825,5421.0
2016-05-23 14:00:00,100.3,100.32,100.28,100.28,8147.0,81.8087,81.825,81.7924,81.7924,8147.0
2016-05-23 14:10:00,100.29,100.36,100.29,100.33,10374.0,81.8005,81.8576,81.8005,81.8332,10374.0
2016-05-23 14:20:00,100.34,100.39,100.26,100.37,64865.0,81.8413,81.8821,81.7761,81.8658,64865.0
2016-05-23 14:30:00,100.37,100.39,100.34,100.35,12854.0,81.8658,81.8821,81.8413,81.8495,12854.0
2016-05-23 14:40:00,100.34,100.39,100.32,100.33,23973.0,81.8413,81.8821,81.825,81.8332,23973.0
2016-05-23 14:50:00,100.36,100.38,100.29,100.31,13180.0,81.8576,81.874,81.8005,81.8169,13180.0
2016-05-23 15:00:00,100.31,100.35,100.24,100.26,19937.0,81.8169,81.8495,81.7598,81.7761,19937.0
2016-05-23 15:10:00,100.27,100.27,100.21,100.22,11525.0,81.7842,81.7842,81.7353,81.7435,11525.0
2016-05-23 15:20:00,100.21,100.25,100.19,100.23,11429.0,81.7353,81.7679,81.719,81.7516,11429.0
2016-05-23 15:30:00,100.22,100.29,100.2,100.23,16883.0,81.7435,81.8005,81.7271,81.7516,16883.0
2016-05-23 15:40:00,100.2,100.24,100.18,100.21,24868.0,81.7271,81.7598,81.7108,81.7353,24868.0
2016-05-23 15:50:00,100.21,100.21,100.04,100.11,40246.0,81.7353,81.7353,81.5966,81.6537,40246.0
2016-05-24 09:30:00,100.64,100.85,100.64,100.78,18919.0,82.086,82.2573,82.086,82.2002,18919.0
2016-05-24 09:40:00,100.76,100.99,100.75,100.89,40991.0,82.1839,82.3715,82.1757,82.2899,40991.0
2016-05-24 09:50:00,100.91,101.0,100.87,100.9,30353.0,82.3062,82.3796,82.2736,82.2981,30353.0
2016-05-24 10:00:00,100.91,101.06,100.9,101.05,71094.0,82.3062,82.4286,82.2981,82.4204,71094.0
2016-05-24 10:10:00,101.04,101.12,101.0,101.12,17479.0,82.4123,82.4775,82.3796,82.4775,17479.0
2016-05-24 10:20:00,101.13,101.2,101.13,101.17,36834.0,82.4857,82.5428,82.4857,82.5183,36834.0
2016-05-24 10:30:00,101.17,101.33,101.14,101.26,38334.0,82.5183,82.6488,82.4938,82.5917,38334.0
2016-05-24 10:40:00,101.29,101.3,101.21,101.22,13000.0,82.6162,82.6243,82.5509,82.5591,13000.0
2016-05-24 10:50:00,101.23,101.25,101.2,101.24,40195.0,82.5672,82.5836,82.5428,82.5754,40195.0
2016-05-24 11:00:00,101.26,101.32,101.25,101.27,17689.0,82.5917,82.6407,82.5836,82.5999,17689.0
2016-05-24 11:10:00,101.26,101.3,101.23,101.25,25231.0,82.5917,82.6243,82.5672,82.5836,25231.0
2016-05-24 11:20:00,101.27,101.33,101.26,101.27,44083.0,82.5999,82.6488,82.5917,82.5999,44083.0
2016-05-24 11:30:00,101.26,101.27,101.17,101.2,26561.0,82.5917,82.5999,82.5183,82.5428,26561.0
2016-05-24 11:40:00,101.2,101.24,101.19,101.23,10747.0,82.5428,82.5754,82.5346,82.5672,10747.0
2016-05-24 11:50:00,101.22,101.31,101.21,101.29,14117.0,82.5591,82.6325,82.5509,82.6162,14117.0
2016-05-24 12:00:00,101.31,101.32,101.26,101.27,28813.0,82.6325,82.6407,82.5917,82.5999,28813.0
2016-05-24 12:10:00,101.28,101.29,101.24,101.26,14886.0,82.608,82.6162,82.5754,82.5917,14886.0
2016-05-24 12:20:00,101.26,101.28,101.24,101.24,5245.0,82.5917,82.608,82.5754,82.5754,5245.0
2016-05-24 12:30:00,101.26,101.28,101.22,101.25,4905.0,82.5917,82.608,82.5591,82.5836,4905.0
2016-05-24 12:40:00,101.25,101.28,101.24,101.26,11873.0,82.5836,82.608,82.5754,82.5917,11873.0
2016-05-24 12:50:00,101.27,101.35,101.25,101.34,29751.0,82.5999,82.6651,82.5836,82.657,29751.0
2016-05-24 13:00:00,101.36,101.39,101.32,101.32,8502.0,82.6733,82.6977,82.6407,82.6407,8502.0
2016-05-24 13:10:00,101.32,101.34,101.31,101.31,33271.0,82.6407,82.657,82.6325,82.6325,33271.0
2016-05-24 13:20:00,101.31,101.32,101.25,101.27,20323.0,82.6325,82.6407,82.5836,82.5999,20323.0
2016-05-24 13:30:00,101.27,101.28,101.2,101.2,19013.0,82.5999,82.608,82.5428,82.5428,19013.0
2016-05-24 13:40:00,101.2,101.22,101.15,101.21,21286.0,82.5428,82.5591,82.502,82.5509,21286.0
2016-05-24 13:50:00,101.22,101.23,101.17,101.18,16301.0,82.5591,82.5672,82.5183,82.5265,16301.0
2016-05-24 14:00:00,101.18,101.18,101.11,101.14,16506.0,82.5265,82.5265,82.4694,82.4938,16506.0
2016-05-24 14:10:00,101.14,101.21,101.13,101.19,41817.0,82.4938,82.5509,82.4857,82.5346,41817.0
2016-05-24 14:20:00,101.18,101.2,101.15,101.16,27491.0,82.5265,82.5428,82.502,82.5102,27491.0
2016-05-24 14:30:00,101.17,101.21,101.16,101.17,41543.0,82.5183,82.5509,82.5102,82.5183,41543.0
2016-05-24 14:40:00,101.17,101.22,101.15,101.22,23040.0,82.5183,82.5591,82.502,82.5591,23040.0
2016-05-24 14:50:00,101.23,101.3,101.22,101.25,12572.0,82.5672,82.6243,82.5591,82.5836,12572.0
2016-05-24 15:00:00,101.25,101.31,101.25,101.31,10226.0,82.5836,82.6325,82.5836,82.6325,10226.0
2016-05-24 15:10:00,101.32,101.4,101.31,101.4,12129.0,82.6407,82.7059,82.6325,82.7059,12129.0
2016-05-24 15:20:00,101.39,101.5,101.37,101.42,34834.0,82.6977,82.7875,82.6814,82.7222,34834.0
2016-05-24 15:30:00,101.43,101.43,101.35,101.39,30758.0,82.7304,82.7304,82.6651,82.6977,30758.0
2016-05-24 15:40:00,101.38,101.41,101.34,101.35,32189.0,82.6896,82.7141,82.657,82.6651,32189.0
2016-05-24 15:50:00,101.35,101.38,101.31,101.31,170391.0,82.6651,82.6896,82.6325,82.6325,170391.0
2016-05-25 09:30:00,101.66,102.06,101.66,102.04,64306.0,82.918,83.2442,82.918,83.2279,64306.0
2016-05-25 09:40:00,102.01,102.18,102.01,102.15,34925.0,83.2034,83.3421,83.2034,83.3176,34925.0
2016-05-25 09:50:00,102.17,102.24,102.17,102.2,34586.0,83.3339,83.391,83.3339,83.3584,34586.0
2016-05-25 10:00:00,102.19,102.35,102.19,102.33,24574.0,83.3503,83.4808,83.3503,83.4645,24574.0
2016-05-25 10:10:00,102.32,102.44,102.32,102.44,36820.0,83.4563,83.5542,83.4563,83.5542,36820.0
2016-05-25 10:20:00,102.45,102.45,102.37,102.38,32821.0,83.5623,83.5623,83.4971,83.5052,32821.0
2016-05-25 10:30:00,102.36,102.41,102.32,102.33,300992.0,83.4889,83.5297,83.4563,83.4645,300992.0
2016-05-25 10:40:00,102.31,102.32,102.18,102.2,58940.0,83.4481,83.4563,83.3421,83.3584,58940.0
2016-05-25 10:50:00,102.2,102.26,102.18,102.22,15682.0,83.3584,83.4074,83.3421,83.3747,15682.0
2016-05-25 11:00:00,102.23,102.35,102.21,102.23,44060.0,83.3829,83.4808,83.3666,83.3829,44060.0
2016-05-25 11:10:00,102.21,102.25,102.15,102.2,44853.0,83.3666,83.3992,83.3176,83.3584,44853.0
2016-05-25 11:20:00,102.2,102.21,102.16,102.17,53113.0,83.3584,83.3666,83.3258,83.3339,53113.0
2016-05-25 11:30:00,102.17,102.24,102.14,102.19,27833.0,83.3339,83.391,83.3095,83.3503,27833.0
2016-05-25 11:40:00,102.19,102.19,102.12,102.13,25404.0,83.3503,83.3503,83.2932,83.3013,25404.0
2016-05-25 11:50:00,102.13,102.18,102.1,102.16,27600.0,83.3013,83.3421,83.2769,83.3258,27600.0
2016-05-25 12:00:00,102.18,102.22,102.17,102.21,55158.0,83.3421,83.3747,83.3339,83.3666,55158.0
2016-05-25 12:10:00,102.21,102.21,102.13,102.13,13952.0,83.3666,83.3666,83.3013,83.3013,13952.0
2016-05-25 12:20:00,102.12,102.13,102.09,102.1,16122.0,83.2932,83.3013,83.2687,83.2769,16122.0
2016-05-25 12:30:00,102.1,102.15,102.08,102.14,37753.0,83.2769,83.3176,83.2605,83.3095,37753.0
2016-05-25 12:40:00,102.16,102.19,102.16,102.19,15854.0,83.3258,83.3503,83.3258,83.3503,15854.0
2016-05-25 12:50:00,102.19,102.23,102.18,102.22,13839.0,83.3503,83.3829,83.3421,83.3747,13839.0
2016-05-25 13:00:00,102.22,102.36,102.21,102.31,25130.0,83.3747,83.4889,83.3666,83.4481,25130.0
2016-05-25 13:10:00,102.32,102.33,102.3,102.31,13251.0,83.4563,83.4645,83.44,83.4481,13251.0
2016-05-25 13:20:00,102.32,102.38,102.3,102.33,53584.0,83.4563,83.5052,83.44,83.4645,53584.0
2016-05-25 13:30:00,102.35,102.37,102.32,102.34,63695.0,83.4808,83.4971,83.4563,83.4726,63695.0
2016-05-25 13:40:00,102.32,102.35,102.29,102.33,36722.0,83.4563,83.4808,83.4318,83.4645,36722.0
2016-05-25 13:50:00,102.31,102.38,102.31,102.36,40967.0,83.4481,83.5052,83.4481,83.4889,40967.0
2016-05-25 14:00:00,102.37,102.37,102.27,102.3,97786.0,83.4971,83.4971,83.4155,83.44,97786.0
2016-05-25 14:10:00,102.29,102.33,102.29,102.33,29188.0,83.4318,83.4645,83.4318,83.4645,29188.0
2016-05-25 14:20:00,102.32,102.36,102.3,102.34,32845.0,83.4563,83.4889,83.44,83.4726,32845.0
2016-05-25 14:30:00,102.36,102.41,102.32,102.38,34943.0,83.4889,83.5297,83.4563,83.5052,34943.0
2016-05-25 14:40:00,102.38,102.45,102.28,102.29,33538.0,83.5052,83.5623,83.4237,83.4318,33538.0
2016-05-25 14:50:00,102.28,102.3,102.2,102.21,17039.0,83.4237,83.44,83.3584,83.3666,17039.0
2016-05-25 15:00:00,102.22,102.25,102.18,102.25,14296.0,83.3747,83.3992,83.3421,83.3992,14296.0
2016-05-25 15:10:00,102.26,102.29,102.22,102.26,31445.0,83.4074,83.4318,83.3747,83.4074,31445.0
2016-05-25 15:20:00,102.27,102.45,102.27,102.45,32111.0,83.4155,83.5623,83.4155,83.5623,32111.0
2016-05-25 15:30:00,102.45,102.45,102.33,102.33,30956.0,83.5623,83.5623,83.4645,83.4645,30956.0
2016-05-25 15:40:00,102.33,102.33,102.24,102.28,27368.0,83.4645,83.4645,83.391,83.4237,27368.0
2016-05-25 15:50:00,102.26,102.31,102.2,102.2,65064.0,83.4074,83.4481,83.3584,83.3584,65064.0
2016-05-26 09:30:00,102.32,102.44,102.26,102.35,82624.0,83.4563,83.5542,83.4074,83.4808,82624.0
2016-05-26 09:40:00,102.38,102.4,102.18,102.23,24084.0,83.5052,83.5215,83.3421,83.3829,24084.0
2016-05-26 09:50:00,102.23,102.24,102.04,102.04,51219.0,83.3829,83.391,83.2279,83.2279,51219.0
2016-05-26 10:00:00,102.05,102.23,102.05,102.19,22432.0,83.2361,83.3829,83.2361,83.3503,22432.0
2016-05-26 10:10:00,102.19,102.25,102.13,102.25,19892.0,83.3503,83.3992,83.3013,83.3992,19892.0
2016-05-26 10:20:00,102.26,102.29,102.19,102.2,38770.0,83.4074,83.4318,83.3503,83.3584,38770.0
2016-05-26 10:30:00,102.23,102.28,102.12,102.18,36258.0,83.3829,83.4237,83.2932,83.3421,36258.0
2016-05-26 10:40:00,102.18,102.24,102.07,102.08,44594.0,83.3421,83.391,83.2524,83.2605,44594.0
2016-05-26 10:50:00,102.08,102.09,101.97,101.97,33176.0,83.2605,83.2687,83.1708,83.1708,33176.0
2016-05-26 11:00:00,101.95,102.0,101.95,101.97,22245.0,83.1545,83.1953,83.1545,83.1708,22245.0
2016-05-26 11:10:00,101.98,102.06,101.96,102.04,41507.0,83.179,83.2442,83.1627,83.2279,41507.0
2016-05-26 11:20:00,102.04,102.15,102.02,102.15,32475.0,83.2279,83.3176,83.2116,83.3176,32475.0
2016-05-26 11:30:00,102.15,102.16,102.06,102.15,20958.0,83.3176,83.3258,83.2442,83.3176,20958.0
2016-05-26 11:40:00,102.14,102.17,102.12,102.13,16789.0,83.3095,83.3339,83.2932,83.3013,16789.0
2016-05-26 11:50:00,102.12,102.15,102.1,102.14,23064.0,83.2932,83.3176,83.2769,83.3095,23064.0
2016-05-26 12:00:00,102.13,102.21,102.12,102.15,15847.0,83.3013,83.3666,83.2932,83.3176,15847.0
2016-05-26 12:10:00,102.16,102.18,102.08,102.09,36136.0,83.3258,83.3421,83.2605,83.2687,36136.0
2016-05-26 12:20:00,102.08,102.11,102.08,102.1,14785.0,83.2605,83.285,83.2605,83.2769,14785.0
2016-05-26 12:30:00,102.11,102.13,102.1,102.13,3836.0,83.285,83.3013,83.2769,83.3013,3836.0
2016-05-26 12:40:00,102.13,102.14,102.07,102.14,12343.0,83.3013,83.3095,83.2524,83.3095,12343.0
2016-05-26 12:50:00,102.12,102.13,102.04,102.05,18631.0,83.2932,83.3013,83.2279,83.2361,18631.0
2016-05-26 13:00:00,102.06,102.09,102.04,102.06,9296.0,83.2442,83.2687,83.2279,83.2442,9296.0
2016-05-26 13:10:00,102.05,102.17,102.04,102.13,18911.0,83.2361,83.3339,83.2279,83.3013,18911.0
2016-05-26 13:20:00,102.12,102.12,102.08,102.12,4770.0,83.2932,83.2932,83.2605,83.2932,4770.0
2016-05-26 13:30:00,102.13,102.15,102.11,102.14,7276.0,83.3013,83.3176,83.285,83.3095,7276.0
2016-05-26 13:40:00,102.13,102.14,102.08,102.12,6275.0,83.3013,83.3095,83.2605,83.2932,6275.0
2016-05-26 13:50:00,102.11,102.15,102.1,102.15,8538.0,83.285,83.3176,83.2769,83.3176,8538.0
2016-05-26 14:00:00,102.15,102.16,102.1,102.16,11331.0,83.3176,83.3258,83.2769,83.3258,11331.0
2016-05-26 14:10:00,102.17,102.22,102.17,102.22,10900.0,83.3339,83.3747,83.3339,83.3747,10900.0
2016-05-26 14:20:00,102.23,102.23,102.16,102.18,55299.0,83.3829,83.3829,83.3258,83.3421,55299.0
2016-05-26 14:30:00,102.17,102.2,102.13,102.13,22055.0,83.3339,83.3584,83.3013,83.3013,22055.0
2016-05-26 14:40:00,102.16,102.19,102.13,102.15,49192.0,83.3258,83.3503,83.3013,83.3176,49192.0
2016-05-26 14:50:00,102.16,102.16,102.13,102.14,24424.0,83.3258,83.3258,83.3013,83.3095,24424.0
2016-05-26 15:00:00,102.14,102.2,102.14,102.18,22016.0,83.3095,83.3584,83.3095,83.3421,22016.0
2016-05-26 15:10:00,102.19,102.22,102.15,102.21,16377.0,83.3503,83.3747,83.3176,83.3666,16377.0
2016-05-26 15:20:00,102.2,102.23,102.15,102.17,15101.0,83.3584,83.3829,83.3176,83.3339,15101.0
2016-05-26 15:30:00,102.19,102.19,102.13,102.15,68311.0,83.3503,83.3503,83.3013,83.3176,68311.0
2016-05-26 15:40:00,102.15,102.18,102.1,102.12,71157.0,83.3176,83.3421,83.2769,83.2932,71157.0
2016-05-26 15:50:00,102.11,102.11,102.05,102.07,156097.0,83.285,83.285,83.2361,83.2524,156097.0
2016-05-27 09:30:00,102.02,102.28,102.02,102.26,75752.0,83.2116,83.4237,83.2116,83.4074,75752.0
2016-05-27 09:40:00,102.26,102.3,102.21,102.23,14468.0,83.4074,83.44,83.3666,83.3829,14468.0
2016-05-27 09:50:00,102.22,102.29,102.18,102.21,20262.0,83.3747,83.4318,83.3421,83.3666,20262.0
2016-05-27 10:00:00,102.2,102.27,102.19,102.22,15219.0,83.3584,83.4155,83.3503,83.3747,15219.0
2016-05-27 10:10:00,102.26,102.35,102.25,102.28,30319.0,83.4074,83.4808,83.3992,83.4237,30319.0
2016-05-27 10:20:00,102.29,102.35,102.25,102.29,59258.0,83.4318,83.4808,83.3992,83.4318,59258.0
2016-05-27 10:30:00,102.29,102.33,102.28,102.28,41084.0,83.4318,83.4645,83.4237,83.4237,41084.0
2016-05-27 10:40:00,102.28,102.32,102.27,102.29,21151.0,83.4237,83.4563,83.4155,83.4318,21151.0
2016-05-27 10:50:00,102.3,102.3,102.19,102.22,17085.0,83.44,83.44,83.3503,83.3747,17085.0
2016-05-27 11:00:00,102.23,102.29,102.21,102.21,9146.0,83.3829,83.4318,83.3666,83.3666,9146.0
2016-05-27 11:10:00,102.2,102.22,102.16,102.18,13454.0,83.3584,83.3747,83.3258,83.3421,13454.0
2016-05-27 11:20:00,102.17,102.27,102.16,102.27,9603.0,83.3339,83.4155,83.3258,83.4155,9603.0
2016-05-27 11:30:00,102.29,102.37,102.29,102.35,7818.0,83.4318,83.4971,83.4318,83.4808,7818.0
2016-05-27 11:40:00,102.36,102.36,102.28,102.31,20280.0,83.4889,83.4889,83.4237,83.4481,20280.0
2016-05-27 11:50:00,102.32,102.33,102.28,102.32,29234.0,83.4563,83.4645,83.4237,83.4563,29234.0
2016-05-27 12:00:00,102.32,102.36,102.31,102.34,61430.0,83.4563,83.4889,83.4481,83.4726,61430.0
2016-05-27 12:10:00,102.33,102.38,102.33,102.37,12489.0,83.4645,83.5052,83.4645,83.4971,12489.0
2016-05-27 12:20:00,102.36,102.39,102.35,102.39,9046.0,83.4889,83.5134,83.4808,83.5134,9046.0
2016-05-27 12:30:00,102.39,102.4,102.36,102.36,8568.0,83.5134,83.5215,83.4889,83.4889,8568.0
2016-05-27 12:40:00,102.36,102.39,102.35,102.37,13848.0,83.4889,83.5134,83.4808,83.4971,13848.0
2016-05-27 12:50:00,102.36,102.37,102.33,102.34,6952.0,83.4889,83.4971,83.4645,83.4726,6952.0
2016-05-27 13:00:00,102.35,102.36,102.31,102.31,4939.0,83.4808,83.4889,83.4481,83.4481,4939.0
2016-05-27 13:10:00,102.32,102.34,102.29,102.33,39756.0,83.4563,83.4726,83.4318,83.4645,39756.0
2016-05-27 13:20:00,102.33,102.36,102.31,102.31,9935.0,83.4645,83.4889,83.4481,83.4481,9935.0
2016-05-27 13:30:00,102.32,102.34,102.17,102.18,28022.0,83.4563,83.4726,83.3339,83.3421,28022.0
2016-05-27 13:40:00,102.15,102.33,102.14,102.28,27257.0,83.3176,83.4645,83.3095,83.4237,27257.0
2016-05-27 13:50:00,102.27,102.29,102.22,102.23,24395.0,83.4155,83.4318,83.3747,83.3829,24395.0
2016-05-27 14:00:00,102.23,102.26,102.17,102.26,52939.0,83.3829,83.4074,83.3339,83.4074,52939.0
2016-05-27 14:10:00,102.25,102.29,102.23,102.24,38795.0,83.3992,83.4318,83.3829,83.391,38795.0
2016-05-27 14:20:00,102.22,102.37,102.21,102.32,8091.0,83.3747,83.4971,83.3666,83.4563,8091.0
2016-05-27 14:30:00,102.32,102.32,102.22,102.25,15557.0,83.4563,83.4563,83.3747,83.3992,15557.0
2016-05-27 14:40:00,102.25,102.3,102.22,102.3,25139.0,83.3992,83.44,83.3747,83.44,25139.0
2016-05-27 14:50:00,102.3,102.32,102.27,102.31,21159.0,83.44,83.4563,83.4155,83.4481,21159.0
2016-05-27 15:00:00,102.31,102.34,102.27,102.33,19576.0,83.4481,83.4726,83.4155,83.4645,19576.0
2016-05-27 15:10:00,102.33,102.35,102.33,102.35,9906.0,83.4645,83.4808,83.4645,83.4808,9906.0
2016-05-27 15:20:00,102.37,102.38,102.32,102.37,11650.0,83.4971,83.5052,83.4563,83.4971,11650.0
2016-05-27 15:30:00,102.38,102.43,102.37,102.43,12871.0,83.5052,83.546,83.4971,83.546,12871.0
2016-05-27 15:40:00,102.44,102.49,102.43,102.47,27739.0,83.5542,83.595,83.546,83.5786,27739.0
2016-05-27 15:50:00,102.46,102.51,102.46,102.51,52735.0,83.5705,83.6113,83.5705,83.6113,52735.0
2016-05-31 09:30:00,102.7,102.74,102.61,102.7,30388.0,83.7662,83.7989,83.6928,83.7662,30388.0
2016-05-31 09:40:00,102.69,102.79,102.62,102.78,40070.0,83.7581,83.8396,83.701,83.8315,40070.0
2016-05-31 09:50:00,102.77,102.81,102.66,102.66,64888.0,83.8233,83.856,83.7336,83.7336,64888.0
2016-05-31 10:00:00,102.7,102.83,102.69,102.8,22530.0,83.7662,83.8723,83.7581,83.8478,22530.0
2016-05-31 10:10:00,102.81,102.86,102.78,102.84,17944.0,83.856,83.8967,83.8315,83.8804,17944.0
2016-05-31 10:20:00,102.85,102.88,102.81,102.82,38118.0,83.8886,83.9131,83.856,83.8641,38118.0
2016-05-31 10:30:00,102.83,102.86,102.66,102.66,54660.0,83.8723,83.8967,83.7336,83.7336,54660.0
2016-05-31 10:40:00,102.66,102.68,102.59,102.68,62158.0,83.7336,83.7499,83.6765,83.7499,62158.0
2016-05-31 10:50:00,102.69,102.7,102.61,102.65,27708.0,83.7581,83.7662,83.6928,83.7255,27708.0
2016-05-31 11:00:00,102.62,102.62,102.55,102.56,12695.0,83.701,83.701,83.6439,83.652,12695.0
2016-05-31 11:10:00,102.55,102.55,102.42,102.53,68493.0,83.6439,83.6439,83.5379,83.6276,68493.0
2016-05-31 11:20:00,102.52,102.55,102.48,102.52,13180.0,83.6194,83.6439,83.5868,83.6194,13180.0
2016-05-31 11:30:00,102.5,102.53,102.42,102.5,62273.0,83.6031,83.6276,83.5379,83.6031,62273.0
2016-05-31 11:40:00,102.5,102.52,102.47,102.48,31435.0,83.6031,83.6194,83.5786,83.5868,31435.0
2016-05-31 11:50:00,102.47,102.49,102.39,102.4,38334.0,83.5786,83.595,83.5134,83.5215,38334.0
2016-05-31 12:00:00,102.39,102.4,102.32,102.35,19909.0,83.5134,83.5215,83.4563,83.4808,19909.0
2016-05-31 12:10:00,102.32,102.36,102.31,102.35,7996.0,83.4563,83.4889,83.4481,83.4808,7996.0
2016-05-31 12:20:00,102.34,102.4,102.32,102.37,5828.0,83.4726,83.5215,83.4563,83.4971,5828.0
2016-05-31 12:30:00,102.37,102.42,102.36,102.39,15755.0,83.4971,83.5379,83.4889,83.5134,15755.0
2016-05-31 12:40:00,102.38,102.42,102.37,102.37,7435.0,83.5052,83.5379,83.4971,83.4971,7435.0
2016-05-31 12:50:00,102.4,102.44,102.35,102.37,7425.0,83.5215,83.5542,83.4808,83.4971,7425.0
2016-05-31 13:00:00,102.37,102.39,102.3,102.3,25627.0,83.4971,83.5134,83.44,83.44,25627.0
2016-05-31 13:10:00,102.32,102.39,102.32,102.38,23972.0,83.4563,83.5134,83.4563,83.5052,23972.0
2016-05-31 13:20:00,102.38,102.48,102.38,102.45,38199.0,83.5052,83.5868,83.5052,83.5623,38199.0
2016-05-31 13:30:00,102.46,102.47,102.39,102.41,80559.0,83.5705,83.5786,83.5134,83.5297,80559.0
2016-05-31 13:40:00,102.4,102.43,102.37,102.37,17642.0,83.5215,83.546,83.4971,83.4971,17642.0
2016-05-31 13:50:00,102.37,102.37,102.3,102.32,6930.0,83.4971,83.4971,83.44,83.4563,6930.0
2016-05-31 14:00:00,102.27,102.27,102.11,102.12,33977.0,83.4155,83.4155,83.285,83.2932,33977.0
2016-05-31 14:10:00,102.12,102.13,102.06,102.08,19103.0,83.2932,83.3013,83.2442,83.2605,19103.0
2016-05-31 14:20:00,102.06,102.2,102.05,102.16,33580.0,83.2442,83.3584,83.2361,83.3258,33580.0
2016-05-31 14:30:00,102.17,102.18,102.12,102.16,73633.0,83.3339,83.3421,83.2932,83.3258,73633.0
2016-05-31 14:40:00,102.14,102.15,102.04,102.13,15048.0,83.3095,83.3176,83.2279,83.3013,15048.0
2016-05-31 14:50:00,102.13,102.13,102.06,102.06,24767.0,83.3013,83.3013,83.2442,83.2442,24767.0
2016-05-31 15:00:00,102.06,102.11,102.01,102.11,43696.0,83.2442,83.285,83.2034,83.285,43696.0
2016-05-31 15:10:00,102.12,102.25,102.11,102.24,33634.0,83.2932,83.3992,83.285,83.391,33634.0
2016-05-31 15:20:00,102.23,102.27,102.2,102.25,388082.0,83.3829,83.4155,83.3584,83.3992,388082.0
2016-05-31 15:30:00,102.25,102.35,102.24,102.33,110333.0,83.3992,83.4808,83.391,83.4645,110333.0
2016-05-31 15:40:00,102.33,102.44,102.31,102.43,106273.0,83.4645,83.5542,83.4481,83.546,106273.0
2016-05-31 15:50:00,102.44,102.55,102.36,102.36,352255.0,83.5542,83.6439,83.4889,83.4889,352255.0
2016-06-01 09:30:00,101.93,101.93,101.6,101.78,60388.0,83.1382,83.1382,82.869,83.0158,60388.0
2016-06-01 09:40:00,101.78,101.86,101.73,101.84,63080.0,83.0158,83.0811,82.9751,83.0648,63080.0
2016-06-01 09:50:00,101.83,101.89,101.72,101.83,47594.0,83.0566,83.1056,82.9669,83.0566,47594.0
2016-06-01 10:00:00,101.84,102.07,101.77,102.04,53429.0,83.0648,83.2524,83.0077,83.2279,53429.0
2016-06-01 10:10:00,102.05,102.1,101.9,101.9,50461.0,83.2361,83.2769,83.1137,83.1137,50461.0
2016-06-01 10:20:00,101.91,102.04,101.91,101.97,14447.0,83.1219,83.2279,83.1219,83.1708,14447.0
2016-06-01 10:30:00,101.97,102.07,101.95,102.02,53525.0,83.1708,83.2524,83.1545,83.2116,53525.0
2016-06-01 10:40:00,102.01,102.01,101.92,101.96,28876.0,83.2034,83.2034,83.13,83.1627,28876.0
2016-06-01 10:50:00,101.97,102.12,101.97,102.09,53092.0,83.1708,83.2932,83.1708,83.2687,53092.0
2016-06-01 11:00:00,102.08,102.25,102.08,102.21,21350.0,83.2605,83.3992,83.2605,83.3666,21350.0
2016-06-01 11:10:00,102.22,102.35,102.2,102.3,31740.0,83.3747,83.4808,83.3584,83.44,31740.0
2016-06-01 11:20:00,102.31,102.37,102.23,102.25,33682.0,83.4481,83.4971,83.3829,83.3992,33682.0
2016-06-01 11:30:00,102.25,102.27,102.18,102.2,18036.0,83.3992,83.4155,83.3421,83.3584,18036.0
2016-06-01 11:40:00,102.19,102.23,102.16,102.23,15748.0,83.3503,83.3829,83.3258,83.3829,15748.0
2016-06-01 11:50:00,102.23,102.25,102.22,102.24,14286.0,83.3829,83.3992,83.3747,83.391,14286.0
2016-06-01 12:00:00,102.24,102.34,102.21,102.3,16618.0,83.391,83.4726,83.3666,83.44,16618.0
2016-06-01 12:10:00,102.29,102.38,102.28,102.35,11706.0,83.4318,83.5052,83.4237,83.4808,11706.0
2016-06-01 12:20:00,102.34,102.41,102.34,102.37,22048.0,83.4726,83.5297,83.4726,83.4971,22048.0
2016-06-01 12:30:00,102.36,102.38,102.28,102.29,9211.0,83.4889,83.5052,83.4237,83.4318,9211.0
2016-06-01 12:40:00,102.3,102.36,102.29,102.32,23200.0,83.44,83.4889,83.4318,83.4563,23200.0
2016-06-01 12:50:00,102.32,102.4,102.32,102.4,8633.0,83.4563,83.5215,83.4563,83.5215,8633.0
2016-06-01 13:00:00,102.43,102.46,102.41,102.42,17413.0,83.546,83.5705,83.5297,83.5379,17413.0
2016-06-01 13:10:00,102.42,102.42,102.33,102.36,23016.0,83.5379,83.5379,83.4645,83.4889,23016.0
2016-06-01 13:20:00,102.37,102.4,102.35,102.37,21984.0,83.4971,83.5215,83.4808,83.4971,21984.0
2016-06-01 13:30:00,102.36,102.39,102.3,102.31,25477.0,83.4889,83.5134,83.44,83.4481,25477.0
2016-06-01 13:40:00,102.32,102.32,102.26,102.32,104106.0,83.4563,83.4563,83.4074,83.4563,104106.0
2016-06-01 13:50:00,102.31,102.37,102.3,102.36,19680.0,83.4481,83.4971,83.44,83.4889,19680.0
2016-06-01 14:00:00,102.36,102.37,102.27,102.33,19461.0,83.4889,83.4971,83.4155,83.4645,19461.0
2016-06-01 14:10:00,102.33,102.53,102.32,102.53,16533.0,83.4645,83.6276,83.4563,83.6276,16533.0
2016-06-01 14:20:00,102.5,102.51,102.46,102.51,48151.0,83.6031,83.6113,83.5705,83.6113,48151.0
2016-06-01 14:30:00,102.5,102.52,102.41,102.42,39137.0,83.6031,83.6194,83.5297,83.5379,39137.0
2016-06-01 14:40:00,102.43,102.48,102.43,102.47,38100.0,83.546,83.5868,83.546,83.5786,38100.0
2016-06-01 14:50:00,102.47,102.58,102.46,102.58,11975.0,83.5786,83.6684,83.5705,83.6684,11975.0
2016-06-01 15:00:00,102.58,102.59,102.54,102.55,26436.0,83.6684,83.6765,83.6357,83.6439,26436.0
2016-06-01 15:10:00,102.55,102.62,102.54,102.62,29375.0,83.6439,83.701,83.6357,83.701,29375.0
2016-06-01 15:20:00,102.61,102.67,102.6,102.63,39733.0,83.6928,83.7418,83.6847,83.7091,39733.0
2016-06-01 15:30:00,102.63,102.66,102.58,102.65,50123.0,83.7091,83.7336,83.6684,83.7255,50123.0
2016-06-01 15:40:00,102.66,102.67,102.57,102.58,28742.0,83.7336,83.7418,83.6602,83.6684,28742.0
2016-06-01 15:50:00,102.58,102.6,102.53,102.59,45479.0,83.6684,83.6847,83.6276,83.6765,45479.0
2016-06-02 09:30:00,102.32,102.35,102.21,102.34,30026.0,83.4563,83.4808,83.3666,83.4726,30026.0
2016-06-02 09:40:00,102.36,102.39,102.14,102.15,24646.0,83.4889,83.5134,83.3095,83.3176,24646.0
2016-06-02 09:50:00,102.1,102.18,102.09,102.12,5733.0,83.2769,83.3421,83.2687,83.2932,5733.0
2016-06-02 10:00:00,102.12,102.3,102.12,102.24,12798.0,83.2932,83.44,83.2932,83.391,12798.0
2016-06-02 10:10:00,102.23,102.28,102.17,102.21,9758.0,83.3829,83.4237,83.3339,83.3666,9758.0
2016-06-02 10:20:00,102.14,102.23,102.13,102.15,10145.0,83.3095,83.3829,83.3013,83.3176,10145.0
2016-06-02 10:30:00,102.17,102.3,102.17,102.28,34573.0,83.3339,83.44,83.3339,83.4237,34573.0
2016-06-02 10:40:00,102.28,102.31,102.22,102.23,12458.0,83.4237,83.4481,83.3747,83.3829,12458.0
2016-06-02 10:50:00,102.23,102.28,102.21,102.27,22251.0,83.3829,83.4237,83.3666,83.4155,22251.0
2016-06-02 11:00:00,102.29,102.41,102.25,102.37,46163.0,83.4318,83.5297,83.3992,83.4971,46163.0
2016-06-02 11:10:00,102.37,102.41,102.34,102.34,19348.0,83.4971,83.5297,83.4726,83.4726,19348.0
2016-06-02 11:20:00,102.36,102.36,102.3,102.34,17452.0,83.4889,83.4889,83.44,83.4726,17452.0
2016-06-02 11:30:00,102.35,102.39,102.3,102.35,23038.0,83.4808,83.5134,83.44,83.4808,23038.0
2016-06-02 11:40:00,102.35,102.44,102.35,102.41,12431.0,83.4808,83.5542,83.4808,83.5297,12431.0
2016-06-02 11:50:00,102.42,102.53,102.4,102.49,25080.0,83.5379,83.6276,83.5215,83.595,25080.0
2016-06-02 12:00:00,102.5,102.5,102.42,102.43,17724.0,83.6031,83.6031,83.5379,83.546,17724.0
2016-06-02 12:10:00,102.43,102.44,102.4,102.42,5072.0,83.546,83.5542,83.5215,83.5379,5072.0
2016-06-02 12:20:00,102.43,102.47,102.43,102.45,9450.0,83.546,83.5786,83.546,83.5623,9450.0
2016-06-02 12:30:00,102.44,102.47,102.39,102.45,13058.0,83.5542,83.5786,83.5134,83.5623,13058.0
2016-06-02 12:40:00,102.45,102.49,102.45,102.48,7221.0,83.5623,83.595,83.5623,83.5868,7221.0
2016-06-02 12:50:00,102.48,102.56,102.48,102.56,6252.0,83.5868,83.652,83.5868,83.652,6252.0
2016-06-02 13:00:00,102.56,102.63,102.56,102.59,14221.0,83.652,83.7091,83.652,83.6765,14221.0
2016-06-02 13:10:00,102.57,102.58,102.57,102.58,4184.0,83.6602,83.6684,83.6602,83.6684,4184.0
2016-06-02 13:20:00,102.59,102.6,102.55,102.56,30412.0,83.6765,83.6847,83.6439,83.652,30412.0
2016-06-02 13:30:00,102.56,102.61,102.55,102.59,29790.0,83.652,83.6928,83.6439,83.6765,29790.0
2016-06-02 13:40:00,102.58,102.61,102.56,102.59,47270.0,83.6684,83.6928,83.652,83.6765,47270.0
2016-06-02 13:50:00,102.57,102.68,102.57,102.68,9341.0,83.6602,83.7499,83.6602,83.7499,9341.0
2016-06-02 14:00:00,102.67,102.78,102.67,102.75,86840.0,83.7418,83.8315,83.7418,83.807,86840.0
2016-06-02 14:10:00,102.75,102.75,102.69,102.75,19554.0,83.807,83.807,83.7581,83.807,19554.0
2016-06-02 14:20:00,102.74,102.78,102.7,102.7,28022.0,83.7989,83.8315,83.7662,83.7662,28022.0
2016-06-02 14:30:00,102.72,102.74,102.68,102.7,37037.0,83.7826,83.7989,83.7499,83.7662,37037.0
2016-06-02 14:40:00,102.7,102.74,102.69,102.71,18837.0,83.7662,83.7989,83.7581,83.7744,18837.0
2016-06-02 14:50:00,102.69,102.73,102.69,102.72,7109.0,83.7581,83.7907,83.7581,83.7826,7109.0
2016-06-02 15:00:00,102.73,102.76,102.65,102.65,20042.0,83.7907,83.8152,83.7255,83.7255,20042.0
2016-06-02 15:10:00,102.67,102.74,102.66,102.7,12850.0,83.7418,83.7989,83.7336,83.7662,12850.0
2016-06-02 15:20:00,102.71,102.79,102.71,102.79,20409.0,83.7744,83.8396,83.7744,83.8396,20409.0
2016-06-02 15:30:00,102.8,102.82,102.79,102.82,16924.0,83.8478,83.8641,83.8396,83.8641,16924.0
2016-06-02 15:40:00,102.82,102.83,102.72,102.74,34909.0,83.8641,83.8723,83.7826,83.7989,34909.0
2016-06-02 15:50:00,102.74,102.89,102.74,102.89,329982.0,83.7989,83.9212,83.7989,83.9212,329982.0
2016-06-03 09:30:00,102.38,102.6,102.25,102.28,32106.0,83.5052,83.6847,83.3992,83.4237,32106.0
2016-06-03 09:40:00,102.29,102.3,102.13,102.18,30026.0,83.4318,83.44,83.3013,83.3421,30026.0
2016-06-03 09:50:00,102.17,102.23,102.09,102.2,29651.0,83.3339,83.3829,83.2687,83.3584,29651.0
2016-06-03 10:00:00,102.19,102.19,101.98,101.98,87752.0,83.3503,83.3503,83.179,83.179,87752.0
2016-06-03 10:10:00,101.96,102.05,101.93,101.95,11541.0,83.1627,83.2361,83.1382,83.1545,11541.0
2016-06-03 10:20:00,101.95,102.01,101.83,101.89,22560.0,83.1545,83.2034,83.0566,83.1056,22560.0
2016-06-03 10:30:00,101.88,102.06,101.87,102.02,28336.0,83.0974,83.2442,83.0893,83.2116,28336.0
2016-06-03 10:40:00,102.02,102.1,101.92,102.1,54315.0,83.2116,83.2769,83.13,83.2769,54315.0
2016-06-03 10:50:00,102.09,102.16,102.06,102.12,11083.0,83.2687,83.3258,83.2442,83.2932,11083.0
2016-06-03 11:00:00,102.15,102.18,102.08,102.09,78465.0,83.3176,83.3421,83.2605,83.2687,78465.0
2016-06-03 11:10:00,102.06,102.08,102.0,102.08,11453.0,83.2442,83.2605,83.1953,83.2605,11453.0
2016-06-03 11:20:00,102.06,102.09,101.97,102.03,14477.0,83.2442,83.2687,83.1708,83.2198,14477.0
2016-06-03 11:30:00,102.04,102.21,102.01,102.2,22009.0,83.2279,83.3666,83.2034,83.3584,22009.0
2016-06-03 11:40:00,102.2,102.28,102.19,102.28,23352.0,83.3584,83.4237,83.3503,83.4237,23352.0
2016-06-03 11:50:00,102.27,102.42,102.23,102.42,17521.0,83.4155,83.5379,83.3829,83.5379,17521.0
2016-06-03 12:00:00,102.4,102.4,102.3,102.3,9946.0,83.5215,83.5215,83.44,83.44,9946.0
2016-06-03 12:10:00,102.3,102.41,102.3,102.36,30743.0,83.44,83.5297,83.44,83.4889,30743.0
2016-06-03 12:20:00,102.36,102.42,102.36,102.4,13791.0,83.4889,83.5379,83.4889,83.5215,13791.0
2016-06-03 12:30:00,102.4,102.45,102.37,102.38,25635.0,83.5215,83.5623,83.4971,83.5052,25635.0
2016-06-03 12:40:00,102.39,102.4,102.27,102.3,19573.0,83.5134,83.5215,83.4155,83.44,19573.0
2016-06-03 12:50:00,102.26,102.28,102.21,102.22,24898.0,83.4074,83.4237,83.3666,83.3747,24898.0
2016-06-03 13:00:00,102.22,102.27,102.2,102.25,12712.0,83.3747,83.4155,83.3584,83.3992,12712.0
2016-06-03 13:10:00,102.27,102.31,102.25,102.27,11938.0,83.4155,83.4481,83.3992,83.4155,11938.0
2016-06-03 13:20:00,102.31,102.34,102.23,102.23,19795.0,83.4481,83.4726,83.3829,83.3829,19795.0
2016-06-03 13:30:00,102.24,102.28,102.19,102.23,18066.0,83.391,83.4237,83.3503,83.3829,18066.0
2016-06-03 13:40:00,102.25,102.39,102.25,102.33,32143.0,83.3992,83.5134,83.3992,83.4645,32143.0
2016-06-03 13:50:00,102.33,102.42,102.31,102.41,15592.0,83.4645,83.5379,83.4481,83.5297,15592.0
2016-06-03 14:00:00,102.4,102.4,102.32,102.34,7573.0,83.5215,83.5215,83.4563,83.4726,7573.0
2016-06-03 14:10:00,102.36,102.39,102.33,102.38,7157.0,83.4889,83.5134,83.4645,83.5052,7157.0
2016-06-03 14:20:00,102.37,102.5,102.33,102.48,34383.0,83.4971,83.6031,83.4645,83.5868,34383.0
2016-06-03 14:30:00,102.47,102.62,102.47,102.61,44760.0,83.5786,83.701,83.5786,83.6928,44760.0
2016-06-03 14:40:00,102.61,102.65,102.56,102.6,29969.0,83.6928,83.7255,83.652,83.6847,29969.0
2016-06-03 14:50:00,102.6,102.71,102.6,102.62,69962.0,83.6847,83.7744,83.6847,83.701,69962.0
2016-06-03 15:00:00,102.61,102.61,102.53,102.57,18735.0,83.6928,83.6928,83.6276,83.6602,18735.0
2016-06-03 15:10:00,102.57,102.6,102.54,102.56,17507.0,83.6602,83.6847,83.6357,83.652,17507.0
2016-06-03 15:20:00,102.56,102.65,102.55,102.62,21384.0,83.652,83.7255,83.6439,83.701,21384.0
2016-06-03 15:30:00,102.63,102.66,102.61,102.66,22071.0,83.7091,83.7336,83.6928,83.7336,22071.0
2016-06-03 15:40:00,102.66,102.67,102.54,102.56,32977.0,83.7336,83.7418,83.6357,83.652,32977.0
2016-06-03 15:50:00,102.57,102.62,102.43,102.52,209504.0,83.6602,83.701,83.546,83.6194,209504.0
2016-06-06 09:30:00,102.76,102.87,102.76,102.86,118123.0,83.8152,83.9049,83.8152,83.8967,118123.0
2016-06-06 09:40:00,102.86,103.06,102.82,103.04,47581.0,83.8967,84.0599,83.8641,84.0436,47581.0
2016-06-06 09:50:00,103.07,103.2,103.07,103.11,31538.0,84.068,84.1741,84.068,84.1007,31538.0
2016-06-06 10:00:00,103.13,103.2,103.1,103.13,94040.0,84.117,84.1741,84.0925,84.117,94040.0
2016-06-06 10:10:00,103.14,103.19,103.11,103.19,18398.0,84.1251,84.1659,84.1007,84.1659,18398.0
2016-06-06 10:20:00,103.17,103.2,103.13,103.15,17738.0,84.1496,84.1741,84.117,84.1333,17738.0
2016-06-06 10:30:00,103.15,103.25,103.15,103.2,58667.0,84.1333,84.2148,84.1333,84.1741,58667.0
2016-06-06 10:40:00,103.22,103.24,103.16,103.19,58511.0,84.1904,84.2067,84.1414,84.1659,58511.0
2016-06-06 10:50:00,103.18,103.24,103.15,103.23,29283.0,84.1577,84.2067,84.1333,84.1985,29283.0
2016-06-06 11:00:00,103.22,103.23,103.2,103.23,14604.0,84.1904,84.1985,84.1741,84.1985,14604.0
2016-06-06 11:10:00,103.24,103.25,103.21,103.24,13072.0,84.2067,84.2148,84.1822,84.2067,13072.0
2016-06-06 11:20:00,103.24,103.25,103.2,103.21,54027.0,84.2067,84.2148,84.1741,84.1822,54027.0
2016-06-06 11:30:00,103.21,103.25,103.18,103.24,26921.0,84.1822,84.2148,84.1577,84.2067,26921.0
2016-06-06 11:40:00,103.25,103.29,103.22,103.25,20766.0,84.2148,84.2475,84.1904,84.2148,20766.0
2016-06-06 11:50:00,103.26,103.3,103.2,103.2,55423.0,84.223,84.2556,84.1741,84.1741,55423.0
2016-06-06 12:00:00,103.22,103.23,103.15,103.15,63687.0,84.1904,84.1985,84.1333,84.1333,63687.0
2016-06-06 12:10:00,103.15,103.16,103.11,103.11,20640.0,84.1333,84.1414,84.1007,84.1007,20640.0
2016-06-06 12:20:00,103.13,103.15,103.07,103.11,60020.0,84.117,84.1333,84.068,84.1007,60020.0
2016-06-06 12:30:00,103.1,103.22,103.0,103.07,54020.0,84.0925,84.1904,84.0109,84.068,54020.0
2016-06-06 12:40:00,103.08,103.11,102.97,102.98,13791.0,84.0762,84.1007,83.9865,83.9946,13791.0
2016-06-06 12:50:00,102.98,102.98,102.8,102.96,30906.0,83.9946,83.9946,83.8478,83.9783,30906.0
2016-06-06 13:00:00,102.97,103.04,102.95,103.04,42404.0,83.9865,84.0436,83.9701,84.0436,42404.0
2016-06-06 13:10:00,103.05,103.14,103.05,103.09,46108.0,84.0517,84.1251,84.0517,84.0843,46108.0
2016-06-06 13:20:00,103.11,103.15,103.1,103.12,37410.0,84.1007,84.1333,84.0925,84.1088,37410.0
2016-06-06 13:30:00,103.12,103.13,103.08,103.1,55568.0,84.1088,84.117,84.0762,84.0925,55568.0
2016-06-06 13:40:00,103.09,103.15,103.08,103.15,24625.0,84.0843,84.1333,84.0762,84.1333,24625.0
2016-06-06 13:50:00,103.16,103.28,103.16,103.24,22551.0,84.1414,84.2393,84.1414,84.2067,22551.0
2016-06-06 14:00:00,103.24,103.28,103.23,103.25,15561.0,84.2067,84.2393,84.1985,84.2148,15561.0
2016-06-06 14:10:00,103.27,103.36,103.26,103.34,35197.0,84.2312,84.3046,84.223,84.2882,35197.0
2016-06-06 14:20:00,103.34,103.42,103.33,103.41,90855.0,84.2882,84.3535,84.2801,84.3453,90855.0
2016-06-06 14:30:00,103.41,103.41,103.35,103.36,31541.0,84.3453,84.3453,84.2964,84.3046,31541.0
2016-06-06 14:40:00,103.35,103.36,103.34,103.35,47197.0,84.2964,84.3046,84.2882,84.2964,47197.0
2016-06-06 14:50:00,103.35,103.4,103.34,103.34,17723.0,84.2964,84.3372,84.2882,84.2882,17723.0
2016-06-06 15:00:00,103.34,103.36,103.3,103.31,17029.0,84.2882,84.3046,84.2556,84.2638,17029.0
2016-06-06 15:10:00,103.31,103.36,103.31,103.33,12152.0,84.2638,84.3046,84.2638,84.2801,12152.0
2016-06-06 15:20:00,103.34,103.35,103.31,103.32,16033.0,84.2882,84.2964,84.2638,84.2719,16033.0
2016-06-06 15:30:00,103.32,103.37,103.31,103.36,22169.0,84.2719,84.3127,84.2638,84.3046,22169.0
2016-06-06 15:40:00,103.35,103.37,103.31,103.31,47038.0,84.2964,84.3127,84.2638,84.2638,47038.0
2016-06-06 15:50:00,103.3,103.3,103.21,103.21,74509.0,84.2556,84.2556,84.1822,84.1822,74509.0
2016-06-07 09:30:00,103.34,103.63,103.34,103.52,32903.0,84.2882,84.5248,84.2882,84.4351,32903.0
2016-06-07 09:40:00,103.52,103.57,103.38,103.5,44416.0,84.4351,84.4758,84.3209,84.4187,44416.0
2016-06-07 09:50:00,103.44,103.48,103.4,103.48,15779.0,84.3698,84.4024,84.3372,84.4024,15779.0
2016-06-07 10:00:00,103.48,103.54,103.46,103.53,50198.0,84.4024,84.4514,84.3861,84.4432,50198.0
2016-06-07 10:10:00,103.54,103.61,103.52,103.57,59004.0,84.4514,84.5085,84.4351,84.4758,59004.0
2016-06-07 10:20:00,103.57,103.63,103.54,103.63,18267.0,84.4758,84.5248,84.4514,84.5248,18267.0
2016-06-07 10:30:00,103.65,103.7,103.65,103.68,16613.0,84.5411,84.5819,84.5411,84.5656,16613.0
2016-06-07 10:40:00,103.68,103.73,103.64,103.64,8206.0,84.5656,84.6063,84.5329,84.5329,8206.0
2016-06-07 10:50:00,103.61,103.66,103.6,103.66,723948.0,84.5085,84.5493,84.5003,84.5493,723948.0
2016-06-07 11:00:00,103.68,103.7,103.63,103.7,32359.0,84.5656,84.5819,84.5248,84.5819,32359.0
2016-06-07 11:10:00,103.7,103.73,103.67,103.73,23847.0,84.5819,84.6063,84.5574,84.6063,23847.0
2016-06-07 11:20:00,103.73,103.77,103.73,103.76,43419.0,84.6063,84.639,84.6063,84.6308,43419.0
2016-06-07 11:30:00,103.76,103.79,103.7,103.71,41138.0,84.6308,84.6553,84.5819,84.59,41138.0
2016-06-07 11:40:00,103.72,103.78,103.7,103.74,14668.0,84.5982,84.6471,84.5819,84.6145,14668.0
2016-06-07 11:50:00,103.73,103.75,103.68,103.68,14836.0,84.6063,84.6227,84.5656,84.5656,14836.0
2016-06-07 12:00:00,103.69,103.73,103.68,103.7,14589.0,84.5737,84.6063,84.5656,84.5819,14589.0
2016-06-07 12:10:00,103.71,103.74,103.71,103.71,7417.0,84.59,84.6145,84.59,84.59,7417.0
2016-06-07 12:20:00,103.71,103.76,103.71,103.75,4689.0,84.59,84.6308,84.59,84.6227,4689.0
2016-06-07 12:30:00,103.78,103.79,103.75,103.78,7513.0,84.6471,84.6553,84.6227,84.6471,7513.0
2016-06-07 12:40:00,103.78,103.81,103.78,103.79,11622.0,84.6471,84.6716,84.6471,84.6553,11622.0
2016-06-07 12:50:00,103.78,103.8,103.75,103.79,20744.0,84.6471,84.6634,84.6227,84.6553,20744.0
2016-06-07 13:00:00,103.79,103.83,103.78,103.83,5200.0,84.6553,84.6879,84.6471,84.6879,5200.0
2016-06-07 13:10:00,103.84,103.84,103.79,103.83,4932.0,84.6961,84.6961,84.6553,84.6879,4932.0
2016-06-07 13:20:00,103.84,103.85,103.82,103.84,17962.0,84.6961,84.7042,84.6798,84.6961,17962.0
2016-06-07 13:30:00,103.84,103.85,103.81,103.82,22647.0,84.6961,84.7042,84.6716,84.6798,22647.0
2016-06-07 13:40:00,103.82,103.85,103.81,103.83,13856.0,84.6798,84.7042,84.6716,84.6879,13856.0
2016-06-07 13:50:00,103.83,103.83,103.75,103.75,15039.0,84.6879,84.6879,84.6227,84.6227,15039.0
2016-06-07 14:00:00,103.77,103.81,103.77,103.81,31729.0,84.639,84.6716,84.639,84.6716,31729.0
2016-06-07 14:10:00,103.81,103.83,103.78,103.82,53466.0,84.6716,84.6879,84.6471,84.6798,53466.0
2016-06-07 14:20:00,103.82,103.86,103.81,103.85,31823.0,84.6798,84.7124,84.6716,84.7042,31823.0
2016-06-07 14:30:00,103.84,103.85,103.78,103.8,17864.0,84.6961,84.7042,84.6471,84.6634,17864.0
2016-06-07 14:40:00,103.8,103.81,103.78,103.79,25472.0,84.6634,84.6716,84.6471,84.6553,25472.0
2016-06-07 14:50:00,103.79,103.81,103.75,103.76,21995.0,84.6553,84.6716,84.6227,84.6308,21995.0
2016-06-07 15:00:00,103.76,103.77,103.73,103.73,31275.0,84.6308,84.639,84.6063,84.6063,31275.0
2016-06-07 15:10:00,103.73,103.73,103.67,103.68,23439.0,84.6063,84.6063,84.5574,84.5656,23439.0
2016-06-07 15:20:00,103.68,103.7,103.66,103.69,20800.0,84.5656,84.5819,84.5493,84.5737,20800.0
2016-06-07 15:30:00,103.7,103.7,103.58,103.6,44243.0,84.5819,84.5819,84.484,84.5003,44243.0
2016-06-07 15:40:00,103.59,103.59,103.5,103.51,74360.0,84.4922,84.4922,84.4187,84.4269,74360.0
2016-06-07 15:50:00,103.51,103.57,103.51,103.55,263509.0,84.4269,84.4758,84.4269,84.4595,263509.0
2016-06-08 09:30:00,103.7,103.94,103.53,103.94,49260.0,84.5819,84.7776,84.4432,84.7776,49260.0
2016-06-08 09:40:00,103.92,103.97,103.88,103.95,15261.0,84.7613,84.8021,84.7287,84.7858,15261.0
2016-06-08 09:50:00,103.96,104.0,103.94,104.0,35561.0,84.7939,84.8266,84.7776,84.8266,35561.0
2016-06-08 10:00:00,104.01,104.01,103.91,103.92,18685.0,84.8347,84.8347,84.7532,84.7613,18685.0
2016-06-08 10:10:00,103.91,103.91,103.71,103.76,50006.0,84.7532,84.7532,84.59,84.6308,50006.0
2016-06-08 10:20:00,103.76,103.86,103.75,103.82,103322.0,84.6308,84.7124,84.6227,84.6798,103322.0
2016-06-08 10:30:00,103.82,103.85,103.71,103.82,181393.0,84.6798,84.7042,84.59,84.6798,181393.0
2016-06-08 10:40:00,103.82,103.9,103.79,103.89,60317.0,84.6798,84.745,84.6553,84.7368,60317.0
2016-06-08 10:50:00,103.89,103.91,103.77,103.79,32958.0,84.7368,84.7532,84.639,84.6553,32958.0
2016-06-08 11:00:00,103.79,103.81,103.62,103.64,48093.0,84.6553,84.6716,84.5166,84.5329,48093.0
2016-06-08 11:10:00,103.65,103.71,103.62,103.69,53302.0,84.5411,84.59,84.5166,84.5737,53302.0
2016-06-08 11:20:00,103.68,103.71,103.6,103.68,21553.0,84.5656,84.59,84.5003,84.5656,21553.0
2016-06-08 11:30:00,103.69,103.79,103.69,103.78,47381.0,84.5737,84.6553,84.5737,84.6471,47381.0
2016-06-08 11:40:00,103.82,103.83,103.75,103.78,13914.0,84.6798,84.6879,84.6227,84.6471,13914.0
2016-06-08 11:50:00,103.78,103.79,103.74,103.77,17050.0,84.6471,84.6553,84.6145,84.639,17050.0
2016-06-08 12:00:00,103.76,103.85,103.76,103.84,11462.0,84.6308,84.7042,84.6308,84.6961,11462.0
2016-06-08 12:10:00,103.85,103.87,103.81,103.82,38876.0,84.7042,84.7205,84.6716,84.6798,38876.0
2016-06-08 12:20:00,103.82,103.84,103.8,103.83,13200.0,84.6798,84.6961,84.6634,84.6879,13200.0
2016-06-08 12:30:00,103.84,103.86,103.78,103.78,14364.0,84.6961,84.7124,84.6471,84.6471,14364.0
2016-06-08 12:40:00,103.77,103.77,103.75,103.75,10268.0,84.639,84.639,84.6227,84.6227,10268.0
2016-06-08 12:50:00,103.77,103.82,103.74,103.81,13160.0,84.639,84.6798,84.6145,84.6716,13160.0
2016-06-08 13:00:00,103.82,103.83,103.78,103.79,9555.0,84.6798,84.6879,84.6471,84.6553,9555.0
2016-06-08 13:10:00,103.8,103.82,103.78,103.81,40374.0,84.6634,84.6798,84.6471,84.6716,40374.0
2016-06-08 13:20:00,103.82,103.82,103.72,103.72,34949.0,84.6798,84.6798,84.5982,84.5982,34949.0
2016-06-08 13:30:00,103.71,103.75,103.69,103.74,6054.0,84.59,84.6227,84.5737,84.6145,6054.0
2016-06-08 13:40:00,103.74,103.75,103.72,103.73,15425.0,84.6145,84.6227,84.5982,84.6063,15425.0
2016-06-08 13:50:00,103.73,103.78,103.73,103.76,26718.0,84.6063,84.6471,84.6063,84.6308,26718.0
2016-06-08 14:00:00,103.77,103.77,103.71,103.73,17923.0,84.639,84.639,84.59,84.6063,17923.0
2016-06-08 14:10:00,103.73,103.82,103.73,103.81,29718.0,84.6063,84.6798,84.6063,84.6716,29718.0
2016-06-08 14:20:00,103.81,103.89,103.8,103.89,31559.0,84.6716,84.7368,84.6634,84.7368,31559.0
2016-06-08 14:30:00,103.89,103.91,103.86,103.91,51254.0,84.7368,84.7532,84.7124,84.7532,51254.0
2016-06-08 14:40:00,103.9,103.96,103.89,103.9,45744.0,84.745,84.7939,84.7368,84.745,45744.0
2016-06-08 14:50:00,103.9,103.94,103.9,103.91,18559.0,84.745,84.7776,84.745,84.7532,18559.0
2016-06-08 15:00:00,103.91,103.92,103.86,103.9,13481.0,84.7532,84.7613,84.7124,84.745,13481.0
2016-06-08 15:10:00,103.9,103.93,103.88,103.89,76256.0,84.745,84.7695,84.7287,84.7368,76256.0
2016-06-08 15:20:00,103.88,103.89,103.83,103.85,49463.0,84.7287,84.7368,84.6879,84.7042,49463.0
2016-06-08 15:30:00,103.84,103.87,103.81,103.86,65047.0,84.6961,84.7205,84.6716,84.7124,65047.0
2016-06-08 15:40:00,103.86,103.92,103.83,103.91,130374.0,84.7124,84.7613,84.6879,84.7532,130374.0
2016-06-08 15:50:00,103.91,103.93,103.85,103.88,562763.0,84.7532,84.7695,84.7042,84.7287,562763.0
2016-06-09 09:30:00,103.34,103.42,103.25,103.29,27674.0,84.2882,84.3535,84.2148,84.2475,27674.0
2016-06-09 09:40:00,103.37,103.39,103.22,103.34,7306.0,84.3127,84.329,84.1904,84.2882,7306.0
2016-06-09 09:50:00,103.38,103.4,103.32,103.39,90313.0,84.3209,84.3372,84.2719,84.329,90313.0
2016-06-09 10:00:00,103.35,103.35,103.17,103.22,28055.0,84.2964,84.2964,84.1496,84.1904,28055.0
2016-06-09 10:10:00,103.22,103.27,103.18,103.19,13383.0,84.1904,84.2312,84.1577,84.1659,13383.0
2016-06-09 10:20:00,103.19,103.24,103.17,103.19,6434.0,84.1659,84.2067,84.1496,84.1659,6434.0
2016-06-09 10:30:00,103.21,103.25,103.16,103.24,28121.0,84.1822,84.2148,84.1414,84.2067,28121.0
2016-06-09 10:40:00,103.24,103.34,103.2,103.32,35786.0,84.2067,84.2882,84.1741,84.2719,35786.0
2016-06-09 10:50:00,103.32,103.33,103.25,103.25,139154.0,84.2719,84.2801,84.2148,84.2148,139154.0
2016-06-09 11:00:00,103.27,103.4,103.27,103.4,7267.0,84.2312,84.3372,84.2312,84.3372,7267.0
2016-06-09 11:10:00,103.41,103.41,103.3,103.3,22170.0,84.3453,84.3453,84.2556,84.2556,22170.0
2016-06-09 11:20:00,103.3,103.33,103.25,103.26,107642.0,84.2556,84.2801,84.2148,84.223,107642.0
2016-06-09 11:30:00,103.27,103.31,103.24,103.28,22526.0,84.2312,84.2638,84.2067,84.2393,22526.0
2016-06-09 11:40:00,103.3,103.3,103.23,103.24,13037.0,84.2556,84.2556,84.1985,84.2067,13037.0
2016-06-09 11:50:00,103.25,103.29,103.2,103.26,35474.0,84.2148,84.2475,84.1741,84.223,35474.0
2016-06-09 12:00:00,103.22,103.3,103.2,103.26,22827.0,84.1904,84.2556,84.1741,84.223,22827.0
2016-06-09 12:10:00,103.27,103.29,103.2,103.25,24108.0,84.2312,84.2475,84.1741,84.2148,24108.0
2016-06-09 12:20:00,103.24,103.36,103.23,103.35,7364.0,84.2067,84.3046,84.1985,84.2964,7364.0
2016-06-09 12:30:00,103.35,103.39,103.35,103.39,46332.0,84.2964,84.329,84.2964,84.329,46332.0
2016-06-09 12:40:00,103.4,103.43,103.38,103.41,11496.0,84.3372,84.3617,84.3209,84.3453,11496.0
2016-06-09 12:50:00,103.44,103.48,103.43,103.45,16414.0,84.3698,84.4024,84.3617,84.378,16414.0
2016-06-09 13:00:00,103.47,103.48,103.44,103.44,10678.0,84.3943,84.4024,84.3698,84.3698,10678.0
2016-06-09 13:10:00,103.45,103.62,103.45,103.59,14718.0,84.378,84.5166,84.378,84.4922,14718.0
2016-06-09 13:20:00,103.61,103.61,103.58,103.59,14272.0,84.5085,84.5085,84.484,84.4922,14272.0
2016-06-09 13:30:00,103.59,103.62,103.56,103.56,11240.0,84.4922,84.5166,84.4677,84.4677,11240.0
2016-06-09 13:40:00,103.56,103.56,103.49,103.5,36336.0,84.4677,84.4677,84.4106,84.4187,36336.0
2016-06-09 13:50:00,103.49,103.49,103.4,103.46,17384.0,84.4106,84.4106,84.3372,84.3861,17384.0
2016-06-09 14:00:00,103.48,103.48,103.44,103.44,11836.0,84.4024,84.4024,84.3698,84.3698,11836.0
2016-06-09 14:10:00,103.43,103.56,103.43,103.55,8362.0,84.3617,84.4677,84.3617,84.4595,8362.0
2016-06-09 14:20:00,103.54,103.6,103.51,103.51,24993.0,84.4514,84.5003,84.4269,84.4269,24993.0
2016-06-09 14:30:00,103.52,103.62,103.52,103.61,8058.0,84.4351,84.5166,84.4351,84.5085,8058.0
2016-06-09 14:40:00,103.61,103.66,103.59,103.6,17421.0,84.5085,84.5493,84.4922,84.5003,17421.0
2016-06-09 14:50:00,103.63,103.64,103.6,103.62,10033.0,84.5248,84.5329,84.5003,84.5166,10033.0
2016-06-09 15:00:00,103.62,103.68,103.62,103.68,49108.0,84.5166,84.5656,84.5166,84.5656,49108.0
2016-06-09 15:10:00,103.66,103.67,103.57,103.61,23366.0,84.5493,84.5574,84.4758,84.5085,23366.0
2016-06-09 15:20:00,103.61,103.63,103.57,103.63,19549.0,84.5085,84.5248,84.4758,84.5248,19549.0
2016-06-09 15:30:00,103.62,103.7,103.61,103.7,23492.0,84.5166,84.5819,84.5085,84.5819,23492.0
2016-06-09 15:40:00,103.72,103.73,103.67,103.71,19148.0,84.5982,84.6063,84.5574,84.59,19148.0
2016-06-09 15:50:00,103.71,103.72,103.62,103.63,26794.0,84.59,84.5982,84.5166,84.5248,26794.0
2016-06-10 09:30:00,102.8,102.92,102.67,102.67,45120.0,83.8478,83.9457,83.7418,83.7418,45120.0
2016-06-10 09:40:00,102.7,102.72,102.62,102.69,28643.0,83.7662,83.7826,83.701,83.7581,28643.0
2016-06-10 09:50:00,102.69,102.83,102.64,102.78,69613.0,83.7581,83.8723,83.7173,83.8315,69613.0
2016-06-10 10:00:00,102.78,102.83,102.67,102.68,84882.0,83.8315,83.8723,83.7418,83.7499,84882.0
2016-06-10 10:10:00,102.67,102.75,102.65,102.75,62635.0,83.7418,83.807,83.7255,83.807,62635.0
2016-06-10 10:20:00,102.76,102.94,102.74,102.93,21515.0,83.8152,83.962,83.7989,83.9538,21515.0
2016-06-10 10:30:00,102.93,103.03,102.92,102.93,16189.0,83.9538,84.0354,83.9457,83.9538,16189.0
2016-06-10 10:40:00,102.93,102.94,102.83,102.85,22055.0,83.9538,83.962,83.8723,83.8886,22055.0
2016-06-10 10:50:00,102.86,102.91,102.81,102.91,51622.0,83.8967,83.9375,83.856,83.9375,51622.0
2016-06-10 11:00:00,102.9,103.02,102.87,103.01,70027.0,83.9294,84.0272,83.9049,84.0191,70027.0
2016-06-10 11:10:00,103.03,103.04,102.93,102.97,32157.0,84.0354,84.0436,83.9538,83.9865,32157.0
2016-06-10 11:20:00,102.99,103.0,102.87,102.89,44380.0,84.0028,84.0109,83.9049,83.9212,44380.0
2016-06-10 11:30:00,102.89,102.93,102.83,102.85,34157.0,83.9212,83.9538,83.8723,83.8886,34157.0
2016-06-10 11:40:00,102.85,102.88,102.8,102.81,27697.0,83.8886,83.9131,83.8478,83.856,27697.0
2016-06-10 11:50:00,102.8,102.84,102.79,102.83,11378.0,83.8478,83.8804,83.8396,83.8723,11378.0
2016-06-10 12:00:00,102.84,102.86,102.75,102.75,19301.0,83.8804,83.8967,83.807,83.807,19301.0
2016-06-10 12:10:00,102.74,102.77,102.66,102.67,10263.0,83.7989,83.8233,83.7336,83.7418,10263.0
2016-06-10 12:20:00,102.65,102.66,102.61,102.63,10070.0,83.7255,83.7336,83.6928,83.7091,10070.0
2016-06-10 12:30:00,102.62,102.64,102.56,102.64,23559.0,83.701,83.7173,83.652,83.7173,23559.0
2016-06-10 12:40:00,102.63,102.68,102.63,102.66,29168.0,83.7091,83.7499,83.7091,83.7336,29168.0
2016-06-10 12:50:00,102.63,102.69,102.62,102.68,31648.0,83.7091,83.7581,83.701,83.7499,31648.0
2016-06-10 13:00:00,102.67,102.7,102.62,102.64,27724.0,83.7418,83.7662,83.701,83.7173,27724.0
2016-06-10 13:10:00,102.65,102.7,102.62,102.66,40142.0,83.7255,83.7662,83.701,83.7336,40142.0
2016-06-10 13:20:00,102.66,102.72,102.63,102.68,33774.0,83.7336,83.7826,83.7091,83.7499,33774.0
2016-06-10 13:30:00,102.67,102.67,102.58,102.59,20077.0,83.7418,83.7418,83.6684,83.6765,20077.0
2016-06-10 13:40:00,102.59,102.61,102.44,102.45,38944.0,83.6765,83.6928,83.5542,83.5623,38944.0
2016-06-10 13:50:00,102.43,102.45,102.37,102.38,18962.0,83.546,83.5623,83.4971,83.5052,18962.0
2016-06-10 14:00:00,102.35,102.4,102.3,102.33,8471.0,83.4808,83.5215,83.44,83.4645,8471.0
2016-06-10 14:10:00,102.33,102.34,102.28,102.29,20660.0,83.4645,83.4726,83.4237,83.4318,20660.0
2016-06-10 14:20:00,102.29,102.39,102.29,102.37,115921.0,83.4318,83.5134,83.4318,83.4971,115921.0
2016-06-10 14:30:00,102.36,102.43,102.3,102.43,146409.0,83.4889,83.546,83.44,83.546,146409.0
2016-06-10 14:40:00,102.44,102.44,102.33,102.36,51741.0,83.5542,83.5542,83.4645,83.4889,51741.0
2016-06-10 14:50:00,102.35,102.36,102.3,102.35,27781.0,83.4808,83.4889,83.44,83.4808,27781.0
2016-06-10 15:00:00,102.35,102.35,102.27,102.28,40645.0,83.4808,83.4808,83.4155,83.4237,40645.0
2016-06-10 15:10:00,102.28,102.32,102.23,102.31,27213.0,83.4237,83.4563,83.3829,83.4481,27213.0
2016-06-10 15:20:00,102.3,102.4,102.3,102.39,90307.0,83.44,83.5215,83.44,83.5134,90307.0
2016-06-10 15:30:00,102.4,102.47,102.39,102.45,146352.0,83.5215,83.5786,83.5134,83.5623,146352.0
2016-06-10 15:40:00,102.45,102.64,102.43,102.62,48705.0,83.5623,83.7173,83.546,83.701,48705.0
2016-06-10 15:50:00,102.63,102.63,102.51,102.54,233693.0,83.7091,83.7091,83.6113,83.6357,233693.0
2016-06-13 09:30:00,102.21,102.36,102.13,102.21,29413.0,83.3666,83.4889,83.3013,83.3666,29413.0
2016-06-13 09:40:00,102.22,102.54,102.22,102.54,15305.0,83.3747,83.6357,83.3747,83.6357,15305.0
2016-06-13 09:50:00,102.54,102.59,102.46,102.48,26793.0,83.6357,83.6765,83.5705,83.5868,26793.0
2016-06-13 10:00:00,102.49,102.65,102.48,102.48,41120.0,83.595,83.7255,83.5868,83.5868,41120.0
2016-06-13 10:10:00,102.47,102.63,102.46,102.57,13988.0,83.5786,83.7091,83.5705,83.6602,13988.0
2016-06-13 10:20:00,102.55,102.74,102.54,102.73,13200.0,83.6439,83.7989,83.6357,83.7907,13200.0
2016-06-13 10:30:00,102.73,102.81,102.7,102.7,26391.0,83.7907,83.856,83.7662,83.7662,26391.0
2016-06-13 10:40:00,102.7,102.76,102.66,102.68,117039.0,83.7662,83.8152,83.7336,83.7499,117039.0
2016-06-13 10:50:00,102.64,102.68,102.59,102.63,28070.0,83.7173,83.7499,83.6765,83.7091,28070.0
2016-06-13 11:00:00,102.63,102.63,102.53,102.57,41549.0,83.7091,83.7091,83.6276,83.6602,41549.0
2016-06-13 11:10:00,102.59,102.63,102.5,102.52,26472.0,83.6765,83.7091,83.6031,83.6194,26472.0
2016-06-13 11:20:00,102.52,102.61,102.5,102.59,35907.0,83.6194,83.6928,83.6031,83.6765,35907.0
2016-06-13 11:30:00,102.58,102.6,102.31,102.31,108263.0,83.6684,83.6847,83.4481,83.4481,108263.0
2016-06-13 11:40:00,102.34,102.36,102.29,102.32,55618.0,83.4726,83.4889,83.4318,83.4563,55618.0
2016-06-13 11:50:00,102.31,102.33,102.21,102.23,24488.0,83.4481,83.4645,83.3666,83.3829,24488.0
2016-06-13 12:00:00,102.22,102.32,102.19,102.28,42105.0,83.3747,83.4563,83.3503,83.4237,42105.0
2016-06-13 12:10:00,102.3,102.39,102.3,102.35,12528.0,83.44,83.5134,83.44,83.4808,12528.0
2016-06-13 12:20:00,102.35,102.5,102.28,102.38,90010.0,83.4808,83.6031,83.4237,83.5052,90010.0
2016-06-13 12:30:00,102.39,102.41,102.33,102.35,48533.0,83.5134,83.5297,83.4645,83.4808,48533.0
2016-06-13 12:40:00,102.39,102.46,102.38,102.39,22551.0,83.5134,83.5705,83.5052,83.5134,22551.0
2016-06-13 12:50:00,102.39,102.52,102.39,102.46,22630.0,83.5134,83.6194,83.5134,83.5705,22630.0
2016-06-13 13:00:00,102.48,102.49,102.39,102.4,24894.0,83.5868,83.595,83.5134,83.5215,24894.0
2016-06-13 13:10:00,102.4,102.4,102.31,102.31,10624.0,83.5215,83.5215,83.4481,83.4481,10624.0
2016-06-13 13:20:00,102.34,102.42,102.34,102.42,24604.0,83.4726,83.5379,83.4726,83.5379,24604.0
2016-06-13 13:30:00,102.42,102.42,102.23,102.23,21402.0,83.5379,83.5379,83.3829,83.3829,21402.0
2016-06-13 13:40:00,102.22,102.35,102.21,102.29,32648.0,83.3747,83.4808,83.3666,83.4318,32648.0
2016-06-13 13:50:00,102.29,102.29,102.07,102.12,42367.0,83.4318,83.4318,83.2524,83.2932,42367.0
2016-06-13 14:00:00,102.14,102.19,102.09,102.18,216422.0,83.3095,83.3503,83.2687,83.3421,216422.0
2016-06-13 14:10:00,102.18,102.25,102.16,102.17,41443.0,83.3421,83.3992,83.3258,83.3339,41443.0
2016-06-13 14:20:00,102.18,102.18,102.06,102.12,33757.0,83.3421,83.3421,83.2442,83.2932,33757.0
2016-06-13 14:30:00,102.09,102.26,102.09,102.22,80064.0,83.2687,83.4074,83.2687,83.3747,80064.0
2016-06-13 14:40:00,102.22,102.28,102.18,102.18,62081.0,83.3747,83.4237,83.3421,83.3421,62081.0
2016-06-13 14:50:00,102.19,102.2,102.07,102.09,51169.0,83.3503,83.3584,83.2524,83.2687,51169.0
2016-06-13 15:00:00,102.08,102.13,101.94,101.96,62708.0,83.2605,83.3013,83.1464,83.1627,62708.0
2016-06-13 15:10:00,101.96,102.02,101.91,101.99,23064.0,83.1627,83.2116,83.1219,83.1871,23064.0
2016-06-13 15:20:00,102.0,102.04,101.91,101.97,49629.0,83.1953,83.2279,83.1219,83.1708,49629.0
2016-06-13 15:30:00,101.96,102.03,101.88,101.91,53270.0,83.1627,83.2198,83.0974,83.1219,53270.0
2016-06-13 15:40:00,101.89,101.9,101.82,101.87,21818.0,83.1056,83.1137,83.0485,83.0893,21818.0
2016-06-13 15:50:00,101.86,101.87,101.76,101.82,120785.0,83.0811,83.0893,82.9995,83.0485,120785.0
2016-06-14 09:30:00,101.49,101.81,101.49,101.81,26267.0,82.7793,83.0403,82.7793,83.0403,26267.0
2016-06-14 09:40:00,101.79,101.91,101.7,101.77,16666.0,83.024,83.1219,82.9506,83.0077,16666.0
2016-06-14 09:50:00,101.76,101.76,101.59,101.72,31520.0,82.9995,82.9995,82.8609,82.9669,31520.0
2016-06-14 10:00:00,101.77,101.83,101.58,101.6,53070.0,83.0077,83.0566,82.8527,82.869,53070.0
2016-06-14 10:10:00,101.6,101.65,101.43,101.43,38428.0,82.869,82.9098,82.7304,82.7304,38428.0
2016-06-14 10:20:00,101.43,101.45,101.32,101.39,44425.0,82.7304,82.7467,82.6407,82.6977,44425.0
2016-06-14 10:30:00,101.38,101.49,101.28,101.41,18059.0,82.6896,82.7793,82.608,82.7141,18059.0
2016-06-14 10:40:00,101.41,101.46,101.21,101.28,36366.0,82.7141,82.7548,82.5509,82.608,36366.0
2016-06-14 10:50:00,101.28,101.31,101.07,101.11,39422.0,82.608,82.6325,82.4367,82.4694,39422.0
2016-06-14 11:00:00,101.12,101.2,101.03,101.2,27145.0,82.4775,82.5428,82.4041,82.5428,27145.0
2016-06-14 11:10:00,101.18,101.19,100.99,101.05,21297.0,82.5265,82.5346,82.3715,82.4204,21297.0
2016-06-14 11:20:00,101.08,101.18,100.99,101.04,17648.0,82.4449,82.5265,82.3715,82.4123,17648.0
2016-06-14 11:30:00,101.04,101.26,101.02,101.25,52021.0,82.4123,82.5917,82.396,82.5836,52021.0
2016-06-14 11:40:00,101.25,101.28,101.13,101.13,10917.0,82.5836,82.608,82.4857,82.4857,10917.0
2016-06-14 11:50:00,101.14,101.21,101.07,101.07,10592.0,82.4938,82.5509,82.4367,82.4367,10592.0
2016-06-14 12:00:00,101.08,101.15,101.04,101.09,15383.0,82.4449,82.502,82.4123,82.4531,15383.0
2016-06-14 12:10:00,101.1,101.24,101.09,101.21,7193.0,82.4612,82.5754,82.4531,82.5509,7193.0
2016-06-14 12:20:00,101.23,101.46,101.23,101.44,18958.0,82.5672,82.7548,82.5672,82.7385,18958.0
2016-06-14 12:30:00,101.44,101.45,101.29,101.29,11927.0,82.7385,82.7467,82.6162,82.6162,11927.0
2016-06-14 12:40:00,101.3,101.31,101.2,101.28,40043.0,82.6243,82.6325,82.5428,82.608,40043.0
2016-06-14 12:50:00,101.3,101.31,101.22,101.23,12857.0,82.6243,82.6325,82.5591,82.5672,12857.0
2016-06-14 13:00:00,101.26,101.3,101.2,101.21,33493.0,82.5917,82.6243,82.5428,82.5509,33493.0
2016-06-14 13:10:00,101.2,101.2,101.1,101.15,88661.0,82.5428,82.5428,82.4612,82.502,88661.0
2016-06-14 13:20:00,101.16,101.2,101.11,101.11,31416.0,82.5102,82.5428,82.4694,82.4694,31416.0
2016-06-14 13:30:00,101.12,101.24,101.12,101.21,25417.0,82.4775,82.5754,82.4775,82.5509,25417.0
2016-06-14 13:40:00,101.2,101.21,101.13,101.13,31876.0,82.5428,82.5509,82.4857,82.4857,31876.0
2016-06-14 13:50:00,101.14,101.14,101.06,101.07,43555.0,82.4938,82.4938,82.4286,82.4367,43555.0
2016-06-14 14:00:00,101.08,101.11,101.06,101.1,17500.0,82.4449,82.4694,82.4286,82.4612,17500.0
2016-06-14 14:10:00,101.08,101.28,101.05,101.25,24084.0,82.4449,82.608,82.4204,82.5836,24084.0
2016-06-14 14:20:00,101.25,101.29,101.16,101.29,35620.0,82.5836,82.6162,82.5102,82.6162,35620.0
2016-06-14 14:30:00,101.27,101.3,101.09,101.13,68542.0,82.5999,82.6243,82.4531,82.4857,68542.0
2016-06-14 14:40:00,101.14,101.19,101.07,101.09,49264.0,82.4938,82.5346,82.4367,82.4531,49264.0
2016-06-14 14:50:00,101.1,101.1,100.95,100.96,27142.0,82.4612,82.4612,82.3389,82.347,27142.0
2016-06-14 15:00:00,100.93,101.18,100.88,101.14,46957.0,82.3226,82.5265,82.2818,82.4938,46957.0
2016-06-14 15:10:00,101.14,101.32,101.11,101.26,55324.0,82.4938,82.6407,82.4694,82.5917,55324.0
2016-06-14 15:20:00,101.26,101.39,101.21,101.39,57998.0,82.5917,82.6977,82.5509,82.6977,57998.0
2016-06-14 15:30:00,101.38,101.46,101.33,101.38,44335.0,82.6896,82.7548,82.6488,82.6896,44335.0
2016-06-14 15:40:00,101.39,101.5,101.31,101.35,61449.0,82.6977,82.7875,82.6325,82.6651,61449.0
2016-06-14 15:50:00,101.34,101.48,101.31,101.45,41444.0,82.657,82.7712,82.6325,82.7467,41444.0
2016-06-15 09:30:00,101.57,101.66,101.49,101.62,23065.0,82.8446,82.918,82.7793,82.8853,23065.0
2016-06-15 09:40:00,101.67,101.72,101.58,101.66,11527.0,82.9261,82.9669,82.8527,82.918,11527.0
2016-06-15 09:50:00,101.7,101.72,101.64,101.67,6165.0,82.9506,82.9669,82.9017,82.9261,6165.0
2016-06-15 10:00:00,101.67,101.83,101.67,101.83,24973.0,82.9261,83.0566,82.9261,83.0566,24973.0
2016-06-15 10:10:00,101.83,101.91,101.82,101.88,23007.0,83.0566,83.1219,83.0485,83.0974,23007.0
2016-06-15 10:20:00,101.88,101.88,101.75,101.75,10063.0,83.0974,83.0974,82.9914,82.9914,10063.0
2016-06-15 10:30:00,101.76,101.99,101.75,101.94,84664.0,82.9995,83.1871,82.9914,83.1464,84664.0
2016-06-15 10:40:00,101.91,101.91,101.83,101.85,57653.0,83.1219,83.1219,83.0566,83.0729,57653.0
2016-06-15 10:50:00,101.88,101.93,101.8,101.82,41186.0,83.0974,83.1382,83.0322,83.0485,41186.0
2016-06-15 11:00:00,101.82,101.93,101.82,101.9,38657.0,83.0485,83.1382,83.0485,83.1137,38657.0
2016-06-15 11:10:00,101.9,101.95,101.9,101.91,8636.0,83.1137,83.1545,83.1137,83.1219,8636.0
2016-06-15 11:20:00,101.9,101.92,101.76,101.78,26018.0,83.1137,83.13,82.9995,83.0158,26018.0
2016-06-15 11:30:00,101.75,101.78,101.7,101.75,304886.0,82.9914,83.0158,82.9506,82.9914,304886.0
2016-06-15 11:40:00,101.76,101.8,101.71,101.8,7190.0,82.9995,83.0322,82.9588,83.0322,7190.0
2016-06-15 11:50:00,101.79,101.88,101.79,101.87,13307.0,83.024,83.0974,83.024,83.0893,13307.0
2016-06-15 12:00:00,101.85,101.9,101.83,101.83,18049.0,83.0729,83.1137,83.0566,83.0566,18049.0
2016-06-15 12:10:00,101.82,101.83,101.78,101.83,16719.0,83.0485,83.0566,83.0158,83.0566,16719.0
2016-06-15 12:20:00,101.83,101.86,101.78,101.8,36069.0,83.0566,83.0811,83.0158,83.0322,36069.0
2016-06-15 12:30:00,101.77,101.83,101.76,101.79,24460.0,83.0077,83.0566,82.9995,83.024,24460.0
2016-06-15 12:40:00,101.81,101.82,101.77,101.79,63207.0,83.0403,83.0485,83.0077,83.024,63207.0
2016-06-15 12:50:00,101.77,101.77,101.72,101.73,25828.0,83.0077,83.0077,82.9669,82.9751,25828.0
2016-06-15 13:00:00,101.72,101.75,101.7,101.71,9229.0,82.9669,82.9914,82.9506,82.9588,9229.0
2016-06-15 13:10:00,101.72,101.78,101.71,101.76,25499.0,82.9669,83.0158,82.9588,82.9995,25499.0
2016-06-15 13:20:00,101.76,101.8,101.71,101.79,27072.0,82.9995,83.0322,82.9588,83.024,27072.0
2016-06-15 13:30:00,101.79,101.86,101.79,101.86,12913.0,83.024,83.0811,83.024,83.0811,12913.0
2016-06-15 13:40:00,101.85,101.92,101.83,101.92,24424.0,83.0729,83.13,83.0566,83.13,24424.0
2016-06-15 13:50:00,101.92,101.96,101.9,101.93,42057.0,83.13,83.1627,83.1137,83.1382,42057.0
2016-06-15 14:00:00,101.93,102.09,101.77,101.77,96881.0,83.1382,83.2687,83.0077,83.0077,96881.0
2016-06-15 14:10:00,101.79,101.89,101.68,101.8,50285.0,83.024,83.1056,82.9343,83.0322,50285.0
2016-06-15 14:20:00,101.81,101.82,101.67,101.67,51211.0,83.0403,83.0485,82.9261,82.9261,51211.0
2016-06-15 14:30:00,101.64,101.78,101.59,101.71,68313.0,82.9017,83.0158,82.8609,82.9588,68313.0
2016-06-15 14:40:00,101.69,101.9,101.68,101.85,121698.0,82.9424,83.1137,82.9343,83.0729,121698.0
2016-06-15 14:50:00,101.83,101.87,101.75,101.85,38077.0,83.0566,83.0893,82.9914,83.0729,38077.0
2016-06-15 15:00:00,101.84,101.91,101.82,101.87,32221.0,83.0648,83.1219,83.0485,83.0893,32221.0
2016-06-15 15:10:00,101.86,101.91,101.8,101.85,85618.0,83.0811,83.1219,83.0322,83.0729,85618.0
2016-06-15 15:20:00,101.86,101.91,101.85,101.87,22968.0,83.0811,83.1219,83.0729,83.0893,22968.0
2016-06-15 15:30:00,101.87,101.9,101.59,101.6,90556.0,83.0893,83.1137,82.8609,82.869,90556.0
2016-06-15 15:40:00,101.59,101.61,101.33,101.41,129139.0,82.8609,82.8772,82.6488,82.7141,129139.0
2016-06-15 15:50:00,101.4,101.4,101.24,101.33,153067.0,82.7059,82.7059,82.5754,82.6488,153067.0
2016-06-16 09:30:00,100.8,100.81,100.57,100.59,25898.0,82.2165,82.2247,82.0289,82.0452,25898.0
2016-06-16 09:40:00,100.57,100.57,100.48,100.53,15271.0,82.0289,82.0289,81.9555,81.9963,15271.0
2016-06-16 09:50:00,100.52,100.53,100.34,100.34,183925.0,81.9881,81.9963,81.8413,81.8413,183925.0
2016-06-16 10:00:00,100.33,100.36,100.24,100.36,68792.0,81.8332,81.8576,81.7598,81.8576,68792.0
2016-06-16 10:10:00,100.36,100.47,100.32,100.4,47283.0,81.8576,81.9474,81.825,81.8903,47283.0
2016-06-16 10:20:00,100.38,100.42,100.25,100.42,58445.0,81.874,81.9066,81.7679,81.9066,58445.0
2016-06-16 10:30:00,100.41,100.41,100.18,100.2,59902.0,81.8984,81.8984,81.7108,81.7271,59902.0
2016-06-16 10:40:00,100.18,100.41,100.18,100.39,46403.0,81.7108,81.8984,81.7108,81.8821,46403.0
2016-06-16 10:50:00,100.38,100.47,100.3,100.47,71104.0,81.874,81.9474,81.8087,81.9474,71104.0
2016-06-16 11:00:00,100.47,100.6,100.47,100.57,31525.0,81.9474,82.0534,81.9474,82.0289,31525.0
2016-06-16 11:10:00,100.57,100.63,100.51,100.53,11259.0,82.0289,82.0779,81.98,81.9963,11259.0
2016-06-16 11:20:00,100.55,100.9,100.54,100.87,31381.0,82.0126,82.2981,82.0045,82.2736,31381.0
2016-06-16 11:30:00,100.89,100.92,100.75,100.82,29134.0,82.2899,82.3144,82.1757,82.2328,29134.0
2016-06-16 11:40:00,100.8,100.81,100.67,100.71,18173.0,82.2165,82.2247,82.1105,82.1431,18173.0
2016-06-16 11:50:00,100.7,100.7,100.57,100.57,50001.0,82.135,82.135,82.0289,82.0289,50001.0
2016-06-16 12:00:00,100.58,100.67,100.53,100.67,18878.0,82.0371,82.1105,81.9963,82.1105,18878.0
2016-06-16 12:10:00,100.67,100.83,100.61,100.83,26193.0,82.1105,82.241,82.0615,82.241,26193.0
2016-06-16 12:20:00,100.84,101.07,100.76,100.99,87508.0,82.2491,82.4367,82.1839,82.3715,87508.0
2016-06-16 12:30:00,101.01,101.11,100.92,101.1,50176.0,82.3878,82.4694,82.3144,82.4612,50176.0
2016-06-16 12:40:00,101.07,101.27,101.06,101.13,37497.0,82.4367,82.5999,82.4286,82.4857,37497.0
2016-06-16 12:50:00,101.14,101.14,101.02,101.09,33738.0,82.4938,82.4938,82.396,82.4531,33738.0
2016-06-16 13:00:00,101.11,101.27,101.07,101.2,65593.0,82.4694,82.5999,82.4367,82.5428,65593.0
2016-06-16 13:10:00,101.19,101.25,101.06,101.16,24084.0,82.5346,82.5836,82.4286,82.5102,24084.0
2016-06-16 13:20:00,101.13,101.23,101.07,101.12,57054.0,82.4857,82.5672,82.4367,82.4775,57054.0
2016-06-16 13:30:00,101.13,101.18,101.0,101.14,57757.0,82.4857,82.5265,82.3796,82.4938,57757.0
2016-06-16 13:40:00,101.15,101.16,100.94,101.0,34891.0,82.502,82.5102,82.3307,82.3796,34891.0
2016-06-16 13:50:00,100.99,101.02,100.91,100.96,30010.0,82.3715,82.396,82.3062,82.347,30010.0
2016-06-16 14:00:00,100.96,101.15,100.94,101.12,35655.0,82.347,82.502,82.3307,82.4775,35655.0
2016-06-16 14:10:00,101.12,101.44,101.11,101.4,156676.0,82.4775,82.7385,82.4694,82.7059,156676.0
2016-06-16 14:20:00,101.4,101.4,101.2,101.25,65811.0,82.7059,82.7059,82.5428,82.5836,65811.0
2016-06-16 14:30:00,101.26,101.31,101.23,101.27,441245.0,82.5917,82.6325,82.5672,82.5999,441245.0
2016-06-16 14:40:00,101.26,101.38,101.25,101.38,70472.0,82.5917,82.6896,82.5836,82.6896,70472.0
2016-06-16 14:50:00,101.38,101.5,101.33,101.35,400049.0,82.6896,82.7875,82.6488,82.6651,400049.0
2016-06-16 15:00:00,101.36,101.43,101.32,101.38,25674.0,82.6733,82.7304,82.6407,82.6896,25674.0
2016-06-16 15:10:00,101.38,101.48,101.37,101.43,72588.0,82.6896,82.7712,82.6814,82.7304,72588.0
2016-06-16 15:20:00,101.43,101.59,101.36,101.56,43906.0,82.7304,82.8609,82.6733,82.8364,43906.0
2016-06-16 15:30:00,101.57,101.65,101.53,101.59,18670.0,82.8446,82.9098,82.8119,82.8609,18670.0
2016-06-16 15:40:00,101.6,101.67,101.58,101.62,64575.0,82.869,82.9261,82.8527,82.8853,64575.0
2016-06-16 15:50:00,101.61,101.63,101.54,101.6,47449.0,82.8772,82.8935,82.8201,82.869,47449.0
2016-06-17 09:30:00,101.68,101.71,101.46,101.52,67919.0,82.9343,82.9588,82.7548,82.8038,67919.0
2016-06-17 09:40:00,101.51,101.72,101.51,101.62,41412.0,82.7956,82.9669,82.7956,82.8853,41412.0
2016-06-17 09:50:00,101.66,101.82,101.64,101.78,47506.0,82.918,83.0485,82.9017,83.0158,47506.0
2016-06-17 10:00:00,101.78,101.78,101.63,101.73,50943.0,83.0158,83.0158,82.8935,82.9751,50943.0
2016-06-17 10:10:00,101.76,101.9,101.76,101.88,52043.0,82.9995,83.1137,82.9995,83.0974,52043.0
2016-06-17 10:20:00,101.87,101.87,101.57,101.57,34387.0,83.0893,83.0893,82.8446,82.8446,34387.0
2016-06-17 10:30:00,101.56,101.59,101.4,101.57,93867.0,82.8364,82.8609,82.7059,82.8446,93867.0
2016-06-17 10:40:00,101.57,101.71,101.53,101.68,212344.0,82.8446,82.9588,82.8119,82.9343,212344.0
2016-06-17 10:50:00,101.67,101.68,101.56,101.56,30421.0,82.9261,82.9343,82.8364,82.8364,30421.0
2016-06-17 11:00:00,101.56,101.56,101.4,101.45,19973.0,82.8364,82.8364,82.7059,82.7467,19973.0
2016-06-17 11:10:00,101.43,101.43,101.29,101.38,33999.0,82.7304,82.7304,82.6162,82.6896,33999.0
2016-06-17 11:20:00,101.38,101.44,101.22,101.22,36299.0,82.6896,82.7385,82.5591,82.5591,36299.0
2016-06-17 11:30:00,101.21,101.33,101.19,101.32,47724.0,82.5509,82.6488,82.5346,82.6407,47724.0
2016-06-17 11:40:00,101.32,101.45,101.32,101.43,42464.0,82.6407,82.7467,82.6407,82.7304,42464.0
2016-06-17 11:50:00,101.44,101.48,101.32,101.38,28540.0,82.7385,82.7712,82.6407,82.6896,28540.0
2016-06-17 12:00:00,101.39,101.57,101.39,101.56,15475.0,82.6977,82.8446,82.6977,82.8364,15475.0
2016-06-17 12:10:00,101.56,101.61,101.51,101.54,16266.0,82.8364,82.8772,82.7956,82.8201,16266.0
2016-06-17 12:20:00,101.56,101.57,101.48,101.54,24684.0,82.8364,82.8446,82.7712,82.8201,24684.0
2016-06-17 12:30:00,101.54,101.54,101.44,101.45,17606.0,82.8201,82.8201,82.7385,82.7467,17606.0
2016-06-17 12:40:00,101.44,101.51,101.39,101.4,19552.0,82.7385,82.7956,82.6977,82.7059,19552.0
2016-06-17 12:50:00,101.43,101.43,101.37,101.41,16266.0,82.7304,82.7304,82.6814,82.7141,16266.0
2016-06-17 13:00:00,101.41,101.47,101.29,101.47,45779.0,82.7141,82.763,82.6162,82.763,45779.0
2016-06-17 13:10:00,101.45,101.49,101.41,101.48,12456.0,82.7467,82.7793,82.7141,82.7712,12456.0
2016-06-17 13:20:00,101.48,101.56,101.46,101.48,15602.0,82.7712,82.8364,82.7548,82.7712,15602.0
2016-06-17 13:30:00,101.48,101.51,101.45,101.49,17716.0,82.7712,82.7956,82.7467,82.7793,17716.0
2016-06-17 13:40:00,101.5,101.57,101.5,101.55,20533.0,82.7875,82.8446,82.7875,82.8283,20533.0
2016-06-17 13:50:00,101.55,101.63,101.54,101.58,35476.0,82.8283,82.8935,82.8201,82.8527,35476.0
2016-06-17 14:00:00,101.57,101.62,101.47,101.52,38522.0,82.8446,82.8853,82.763,82.8038,38522.0
2016-06-17 14:10:00,101.55,101.64,101.54,101.57,22430.0,82.8283,82.9017,82.8201,82.8446,22430.0
2016-06-17 14:20:00,101.55,101.69,101.53,101.67,87068.0,82.8283,82.9424,82.8119,82.9261,87068.0
2016-06-17 14:30:00,101.67,101.78,101.65,101.74,17114.0,82.9261,83.0158,82.9098,82.9832,17114.0
2016-06-17 14:40:00,101.75,101.82,101.69,101.79,25148.0,82.9914,83.0485,82.9424,83.024,25148.0
2016-06-17 14:50:00,101.8,101.82,101.74,101.74,40505.0,83.0322,83.0485,82.9832,82.9832,40505.0
2016-06-17 15:00:00,101.75,101.78,101.69,101.7,83166.0,82.9914,83.0158,82.9424,82.9506,83166.0
2016-06-17 15:10:00,101.7,101.74,101.61,101.67,89058.0,82.9506,82.9832,82.8772,82.9261,89058.0
2016-06-17 15:20:00,101.68,101.71,101.65,101.69,37998.0,82.9343,82.9588,82.9098,82.9424,37998.0
2016-06-17 15:30:00,101.68,101.71,101.62,101.64,40471.0,82.9343,82.9588,82.8853,82.9017,40471.0
2016-06-17 15:40:00,101.64,101.65,101.57,101.63,62626.0,82.9017,82.9098,82.8446,82.8935,62626.0
2016-06-17 15:50:00,101.64,101.7,101.6,101.66,107419.0,82.9017,82.9506,82.869,82.918,107419.0
2016-06-20 09:30:00,102.82,103.11,102.73,103.06,296744.0,83.8641,84.1007,83.7907,84.0599,296744.0
2016-06-20 09:40:00,103.06,103.13,102.95,103.0,366579.0,84.0599,84.117,83.9701,84.0109,366579.0
2016-06-20 09:50:00,103.0,103.03,102.88,102.93,84427.0,84.0109,84.0354,83.9131,83.9538,84427.0
2016-06-20 10:00:00,102.93,103.16,102.92,103.09,15146.0,83.9538,84.1414,83.9457,84.0843,15146.0
2016-06-20 10:10:00,103.1,103.14,103.0,103.1,11256.0,84.0925,84.1251,84.0109,84.0925,11256.0
2016-06-20 10:20:00,103.07,103.09,102.98,102.99,8715.0,84.068,84.0843,83.9946,84.0028,8715.0
2016-06-20 10:30:00,103.0,103.0,102.84,102.85,20024.0,84.0109,84.0109,83.8804,83.8886,20024.0
2016-06-20 10:40:00,102.87,102.96,102.86,102.92,32407.0,83.9049,83.9783,83.8967,83.9457,32407.0
2016-06-20 10:50:00,102.9,102.94,102.89,102.93,15274.0,83.9294,83.962,83.9212,83.9538,15274.0
2016-06-20 11:00:00,102.91,102.98,102.89,102.95,20840.0,83.9375,83.9946,83.9212,83.9701,20840.0
2016-06-20 11:10:00,102.95,102.96,102.84,102.89,15918.0,83.9701,83.9783,83.8804,83.9212,15918.0
2016-06-20 11:20:00,102.89,102.9,102.84,102.87,8104.0,83.9212,83.9294,83.8804,83.9049,8104.0
2016-06-20 11:30:00,102.85,102.88,102.84,102.87,18390.0,83.8886,83.9131,83.8804,83.9049,18390.0
2016-06-20 11:40:00,102.89,102.89,102.72,102.73,16622.0,83.9212,83.9212,83.7826,83.7907,16622.0
2016-06-20 11:50:00,102.74,102.77,102.67,102.77,11070.0,83.7989,83.8233,83.7418,83.8233,11070.0
2016-06-20 12:00:00,102.79,102.79,102.76,102.78,11849.0,83.8396,83.8396,83.8152,83.8315,11849.0
2016-06-20 12:10:00,102.78,102.79,102.68,102.75,16967.0,83.8315,83.8396,83.7499,83.807,16967.0
2016-06-20 12:20:00,102.73,102.75,102.69,102.72,4991.0,83.7907,83.807,83.7581,83.7826,4991.0
2016-06-20 12:30:00,102.76,102.77,102.73,102.74,10853.0,83.8152,83.8233,83.7907,83.7989,10853.0
2016-06-20 12:40:00,102.73,102.76,102.7,102.74,18841.0,83.7907,83.8152,83.7662,83.7989,18841.0
2016-06-20 12:50:00,102.74,102.84,102.74,102.77,30546.0,83.7989,83.8804,83.7989,83.8233,30546.0
2016-06-20 13:00:00,102.77,102.8,102.75,102.79,6606.0,83.8233,83.8478,83.807,83.8396,6606.0
2016-06-20 13:10:00,102.78,102.79,102.6,102.69,28080.0,83.8315,83.8396,83.6847,83.7581,28080.0
2016-06-20 13:20:00,102.68,102.72,102.6,102.63,38660.0,83.7499,83.7826,83.6847,83.7091,38660.0
2016-06-20 13:30:00,102.63,102.69,102.62,102.67,6394.0,83.7091,83.7581,83.701,83.7418,6394.0
2016-06-20 13:40:00,102.68,102.74,102.66,102.74,7812.0,83.7499,83.7989,83.7336,83.7989,7812.0
2016-06-20 13:50:00,102.73,102.78,102.72,102.75,18365.0,83.7907,83.8315,83.7826,83.807,18365.0
2016-06-20 14:00:00,102.71,102.75,102.64,102.65,19339.0,83.7744,83.807,83.7173,83.7255,19339.0
2016-06-20 14:10:00,102.63,102.67,102.6,102.62,11090.0,83.7091,83.7418,83.6847,83.701,11090.0
2016-06-20 14:20:00,102.61,102.67,102.54,102.59,46186.0,83.6928,83.7418,83.6357,83.6765,46186.0
2016-06-20 14:30:00,102.59,102.64,102.56,102.59,21375.0,83.6765,83.7173,83.652,83.6765,21375.0
2016-06-20 14:40:00,102.59,102.71,102.57,102.7,32095.0,83.6765,83.7744,83.6602,83.7662,32095.0
2016-06-20 14:50:00,102.7,102.76,102.68,102.74,20643.0,83.7662,83.8152,83.7499,83.7989,20643.0
2016-06-20 15:00:00,102.73,102.75,102.67,102.69,69301.0,83.7907,83.807,83.7418,83.7581,69301.0
2016-06-20 15:10:00,102.69,102.69,102.56,102.6,25726.0,83.7581,83.7581,83.652,83.6847,25726.0
2016-06-20 15:20:00,102.6,102.61,102.47,102.47,21464.0,83.6847,83.6928,83.5786,83.5786,21464.0
2016-06-20 15:30:00,102.48,102.53,102.48,102.5,15824.0,83.5868,83.6276,83.5868,83.6031,15824.0
2016-06-20 15:40:00,102.49,102.57,102.36,102.36,15818.0,83.595,83.6602,83.4889,83.4889,15818.0
2016-06-20 15:50:00,102.37,102.37,102.27,102.33,151360.0,83.4971,83.4971,83.4155,83.4645,151360.0
2016-06-21 09:30:00,102.53,102.54,102.29,102.34,24916.0,83.6276,83.6357,83.4318,83.4726,24916.0
2016-06-21 09:40:00,102.31,102.38,102.23,102.38,10388.0,83.4481,83.5052,83.3829,83.5052,10388.0
2016-06-21 09:50:00,102.36,102.38,102.27,102.31,6752.0,83.4889,83.5052,83.4155,83.4481,6752.0
2016-06-21 10:00:00,102.33,102.34,102.18,102.31,7969.0,83.4645,83.4726,83.3421,83.4481,7969.0
2016-06-21 10:10:00,102.28,102.46,102.28,102.38,4257.0,83.4237,83.5705,83.4237,83.5052,4257.0
2016-06-21 10:20:00,102.34,102.37,102.21,102.36,7295.0,83.4726,83.4971,83.3666,83.4889,7295.0
2016-06-21 10:30:00,102.35,102.43,102.32,102.35,9418.0,83.4808,83.546,83.4563,83.4808,9418.0
2016-06-21 10:40:00,102.36,102.47,102.3,102.41,10154.0,83.4889,83.5786,83.44,83.5297,10154.0
2016-06-21 10:50:00,102.41,102.53,102.4,102.46,28609.0,83.5297,83.6276,83.5215,83.5705,28609.0
2016-06-21 11:00:00,102.46,102.65,102.45,102.6,35988.0,83.5705,83.7255,83.5623,83.6847,35988.0
2016-06-21 11:10:00,102.59,102.75,102.56,102.71,19386.0,83.6765,83.807,83.652,83.7744,19386.0
2016-06-21 11:20:00,102.73,102.73,102.63,102.65,14846.0,83.7907,83.7907,83.7091,83.7255,14846.0
2016-06-21 11:30:00,102.6,102.6,102.45,102.52,10482.0,83.6847,83.6847,83.5623,83.6194,10482.0
2016-06-21 11:40:00,102.49,102.52,102.47,102.49,7615.0,83.595,83.6194,83.5786,83.595,7615.0
2016-06-21 11:50:00,102.48,102.55,102.44,102.55,25305.0,83.5868,83.6439,83.5542,83.6439,25305.0
2016-06-21 12:00:00,102.53,102.56,102.49,102.52,10501.0,83.6276,83.652,83.595,83.6194,10501.0
2016-06-21 12:10:00,102.52,102.59,102.5,102.59,12350.0,83.6194,83.6765,83.6031,83.6765,12350.0
2016-06-21 12:20:00,102.59,102.66,102.58,102.64,4701.0,83.6765,83.7336,83.6684,83.7173,4701.0
2016-06-21 12:30:00,102.68,102.68,102.62,102.66,6025.0,83.7499,83.7499,83.701,83.7336,6025.0
2016-06-21 12:40:00,102.65,102.66,102.62,102.62,4489.0,83.7255,83.7336,83.701,83.701,4489.0
2016-06-21 12:50:00,102.61,102.61,102.58,102.58,4511.0,83.6928,83.6928,83.6684,83.6684,4511.0
2016-06-21 13:00:00,102.58,102.64,102.57,102.64,4066.0,83.6684,83.7173,83.6602,83.7173,4066.0
2016-06-21 13:10:00,102.61,102.62,102.55,102.62,49787.0,83.6928,83.701,83.6439,83.701,49787.0
2016-06-21 13:20:00,102.61,102.61,102.52,102.55,9740.0,83.6928,83.6928,83.6194,83.6439,9740.0
2016-06-21 13:30:00,102.53,102.57,102.48,102.52,18828.0,83.6276,83.6602,83.5868,83.6194,18828.0
2016-06-21 13:40:00,102.5,102.56,102.5,102.5,19040.0,83.6031,83.652,83.6031,83.6031,19040.0
2016-06-21 13:50:00,102.52,102.63,102.52,102.63,12785.0,83.6194,83.7091,83.6194,83.7091,12785.0
2016-06-21 14:00:00,102.61,102.68,102.58,102.66,12447.0,83.6928,83.7499,83.6684,83.7336,12447.0
2016-06-21 14:10:00,102.67,102.77,102.67,102.75,95358.0,83.7418,83.8233,83.7418,83.807,95358.0
2016-06-21 14:20:00,102.78,102.8,102.73,102.78,12851.0,83.8315,83.8478,83.7907,83.8315,12851.0
2016-06-21 14:30:00,102.81,102.96,102.77,102.92,26394.0,83.856,83.9783,83.8233,83.9457,26394.0
2016-06-21 14:40:00,102.92,102.93,102.87,102.88,28430.0,83.9457,83.9538,83.9049,83.9131,28430.0
2016-06-21 14:50:00,102.87,102.88,102.8,102.8,5534.0,83.9049,83.9131,83.8478,83.8478,5534.0
2016-06-21 15:00:00,102.8,102.82,102.7,102.75,14315.0,83.8478,83.8641,83.7662,83.807,14315.0
2016-06-21 15:10:00,102.75,102.85,102.72,102.83,12865.0,83.807,83.8886,83.7826,83.8723,12865.0
2016-06-21 15:20:00,102.84,102.88,102.78,102.87,22421.0,83.8804,83.9131,83.8315,83.9049,22421.0
2016-06-21 15:30:00,102.87,102.87,102.78,102.83,32860.0,83.9049,83.9049,83.8315,83.8723,32860.0
2016-06-21 15:40:00,102.82,102.82,102.69,102.76,37364.0,83.8641,83.8641,83.7581,83.8152,37364.0
2016-06-21 15:50:00,102.77,102.77,102.66,102.68,107501.0,83.8233,83.8233,83.7336,83.7499,107501.0
2016-06-22 09:30:00,102.78,102.94,102.78,102.84,26765.0,83.8315,83.962,83.8315,83.8804,26765.0
2016-06-22 09:40:00,102.84,102.98,102.84,102.92,33660.0,83.8804,83.9946,83.8804,83.9457,33660.0
2016-06-22 09:50:00,102.94,102.98,102.89,102.89,10987.0,83.962,83.9946,83.9212,83.9212,10987.0
2016-06-22 10:00:00,102.88,102.92,102.84,102.9,51707.0,83.9131,83.9457,83.8804,83.9294,51707.0
2016-06-22 10:10:00,102.89,102.99,102.89,102.97,39576.0,83.9212,84.0028,83.9212,83.9865,39576.0
2016-06-22 10:20:00,102.96,103.06,102.95,103.04,64435.0,83.9783,84.0599,83.9701,84.0436,64435.0
2016-06-22 10:30:00,103.05,103.12,102.9,103.04,70871.0,84.0517,84.1088,83.9294,84.0436,70871.0
2016-06-22 10:40:00,103.05,103.15,103.05,103.11,55494.0,84.0517,84.1333,84.0517,84.1007,55494.0
2016-06-22 10:50:00,103.11,103.21,103.11,103.11,76090.0,84.1007,84.1822,84.1007,84.1007,76090.0
2016-06-22 11:00:00,103.13,103.13,103.02,103.05,47912.0,84.117,84.117,84.0272,84.0517,47912.0
2016-06-22 11:10:00,103.05,103.14,103.04,103.14,56582.0,84.0517,84.1251,84.0436,84.1251,56582.0
2016-06-22 11:20:00,103.14,103.17,103.1,103.15,49556.0,84.1251,84.1496,84.0925,84.1333,49556.0
2016-06-22 11:30:00,103.13,103.14,102.82,102.93,76021.0,84.117,84.1251,83.8641,83.9538,76021.0
2016-06-22 11:40:00,102.92,102.94,102.84,102.89,29644.0,83.9457,83.962,83.8804,83.9212,29644.0
2016-06-22 11:50:00,102.88,102.98,102.87,102.98,14997.0,83.9131,83.9946,83.9049,83.9946,14997.0
2016-06-22 12:00:00,102.98,103.01,102.89,102.89,30361.0,83.9946,84.0191,83.9212,83.9212,30361.0
2016-06-22 12:10:00,102.91,102.96,102.85,102.86,22001.0,83.9375,83.9783,83.8886,83.8967,22001.0
2016-06-22 12:20:00,102.85,102.87,102.69,102.72,26560.0,83.8886,83.9049,83.7581,83.7826,26560.0
2016-06-22 12:30:00,102.75,102.79,102.73,102.76,7770.0,83.807,83.8396,83.7907,83.8152,7770.0
2016-06-22 12:40:00,102.76,102.78,102.65,102.7,23316.0,83.8152,83.8315,83.7255,83.7662,23316.0
2016-06-22 12:50:00,102.71,102.78,102.7,102.76,24637.0,83.7744,83.8315,83.7662,83.8152,24637.0
2016-06-22 13:00:00,102.76,102.76,102.55,102.55,50670.0,83.8152,83.8152,83.6439,83.6439,50670.0
2016-06-22 13:10:00,102.52,102.6,102.5,102.58,15977.0,83.6194,83.6847,83.6031,83.6684,15977.0
2016-06-22 13:20:00,102.58,102.65,102.54,102.63,56180.0,83.6684,83.7255,83.6357,83.7091,56180.0
2016-06-22 13:30:00,102.63,102.71,102.61,102.7,14848.0,83.7091,83.7744,83.6928,83.7662,14848.0
2016-06-22 13:40:00,102.71,102.74,102.69,102.73,11644.0,83.7744,83.7989,83.7581,83.7907,11644.0
2016-06-22 13:50:00,102.74,102.8,102.74,102.76,68256.0,83.7989,83.8478,83.7989,83.8152,68256.0
2016-06-22 14:00:00,102.75,102.81,102.71,102.74,11187.0,83.807,83.856,83.7744,83.7989,11187.0
2016-06-22 14:10:00,102.75,102.82,102.74,102.74,34579.0,83.807,83.8641,83.7989,83.7989,34579.0
2016-06-22 14:20:00,102.73,102.79,102.67,102.77,36238.0,83.7907,83.8396,83.7418,83.8233,36238.0
2016-06-22 14:30:00,102.78,102.81,102.7,102.7,38302.0,83.8315,83.856,83.7662,83.7662,38302.0
2016-06-22 14:40:00,102.7,102.72,102.64,102.66,24122.0,83.7662,83.7826,83.7173,83.7336,24122.0
2016-06-22 14:50:00,102.66,102.73,102.65,102.72,22186.0,83.7336,83.7907,83.7255,83.7826,22186.0
2016-06-22 15:00:00,102.71,102.83,102.65,102.66,24469.0,83.7744,83.8723,83.7255,83.7336,24469.0
2016-06-22 15:10:00,102.66,102.69,102.61,102.62,36161.0,83.7336,83.7581,83.6928,83.701,36161.0
2016-06-22 15:20:00,102.61,102.61,102.51,102.52,44592.0,83.6928,83.6928,83.6113,83.6194,44592.0
2016-06-22 15:30:00,102.53,102.6,102.49,102.59,23082.0,83.6276,83.6847,83.595,83.6765,23082.0
2016-06-22 15:40:00,102.6,102.62,102.52,102.56,45243.0,83.6847,83.701,83.6194,83.652,45243.0
2016-06-22 15:50:00,102.54,102.58,102.43,102.48,35498.0,83.6357,83.6684,83.546,83.5868,35498.0
2016-06-23 09:30:00,103.46,103.62,103.38,103.46,66920.0,84.3861,84.5166,84.3209,84.3861,66920.0
2016-06-23 09:40:00,103.5,103.56,103.45,103.45,25125.0,84.4187,84.4677,84.378,84.378,25125.0
2016-06-23 09:50:00,103.45,103.46,103.27,103.42,219809.0,84.378,84.3861,84.2312,84.3535,219809.0
2016-06-23 10:00:00,103.42,103.58,103.4,103.48,36823.0,84.3535,84.484,84.3372,84.4024,36823.0
2016-06-23 10:10:00,103.48,103.55,103.39,103.4,34529.0,84.4024,84.4595,84.329,84.3372,34529.0
2016-06-23 10:20:00,103.42,103.6,103.42,103.47,68971.0,84.3535,84.5003,84.3535,84.3943,68971.0
2016-06-23 10:30:00,103.44,103.44,103.33,103.41,35197.0,84.3698,84.3698,84.2801,84.3453,35197.0
2016-06-23 10:40:00,103.42,103.49,103.42,103.45,15090.0,84.3535,84.4106,84.3535,84.378,15090.0
2016-06-23 10:50:00,103.45,103.56,103.45,103.53,17636.0,84.378,84.4677,84.378,84.4432,17636.0
2016-06-23 11:00:00,103.51,103.58,103.49,103.53,9871.0,84.4269,84.484,84.4106,84.4432,9871.0
2016-06-23 11:10:00,103.51,103.67,103.5,103.65,37167.0,84.4269,84.5574,84.4187,84.5411,37167.0
2016-06-23 11:20:00,103.67,103.73,103.61,103.73,18374.0,84.5574,84.6063,84.5085,84.6063,18374.0
2016-06-23 11:30:00,103.71,103.75,103.7,103.73,28288.0,84.59,84.6227,84.5819,84.6063,28288.0
2016-06-23 11:40:00,103.74,103.75,103.65,103.72,33832.0,84.6145,84.6227,84.5411,84.5982,33832.0
2016-06-23 11:50:00,103.71,103.77,103.71,103.72,21669.0,84.59,84.639,84.59,84.5982,21669.0
2016-06-23 12:00:00,103.75,103.78,103.69,103.71,6933.0,84.6227,84.6471,84.5737,84.59,6933.0
2016-06-23 12:10:00,103.72,103.75,103.69,103.71,7967.0,84.5982,84.6227,84.5737,84.59,7967.0
2016-06-23 12:20:00,103.72,103.72,103.68,103.7,11422.0,84.5982,84.5982,84.5656,84.5819,11422.0
2016-06-23 12:30:00,103.68,103.72,103.68,103.7,15081.0,84.5656,84.5982,84.5656,84.5819,15081.0
2016-06-23 12:40:00,103.7,103.71,103.6,103.65,63499.0,84.5819,84.59,84.5003,84.5411,63499.0
2016-06-23 12:50:00,103.64,103.69,103.64,103.66,16306.0,84.5329,84.5737,84.5329,84.5493,16306.0
2016-06-23 13:00:00,103.67,103.67,103.59,103.64,10365.0,84.5574,84.5574,84.4922,84.5329,10365.0
2016-06-23 13:10:00,103.64,103.68,103.61,103.68,47259.0,84.5329,84.5656,84.5085,84.5656,47259.0
2016-06-23 13:20:00,103.67,103.71,103.65,103.66,9083.0,84.5574,84.59,84.5411,84.5493,9083.0
2016-06-23 13:30:00,103.67,103.68,103.58,103.6,34293.0,84.5574,84.5656,84.484,84.5003,34293.0
2016-06-23 13:40:00,103.59,103.62,103.56,103.58,16539.0,84.4922,84.5166,84.4677,84.484,16539.0
2016-06-23 13:50:00,103.58,103.64,103.56,103.62,28385.0,84.484,84.5329,84.4677,84.5166,28385.0
2016-06-23 14:00:00,103.62,103.64,103.58,103.63,20184.0,84.5166,84.5329,84.484,84.5248,20184.0
2016-06-23 14:10:00,103.67,103.68,103.65,103.66,42218.0,84.5574,84.5656,84.5411,84.5493,42218.0
2016-06-23 14:20:00,103.66,103.68,103.61,103.66,32554.0,84.5493,84.5656,84.5085,84.5493,32554.0
2016-06-23 14:30:00,103.68,103.71,103.63,103.67,24879.0,84.5656,84.59,84.5248,84.5574,24879.0
2016-06-23 14:40:00,103.67,103.76,103.66,103.73,19324.0,84.5574,84.6308,84.5493,84.6063,19324.0
2016-06-23 14:50:00,103.73,103.8,103.72,103.74,74286.0,84.6063,84.6634,84.5982,84.6145,74286.0
2016-06-23 15:00:00,103.75,103.77,103.67,103.68,48707.0,84.6227,84.639,84.5574,84.5656,48707.0
2016-06-23 15:10:00,103.69,103.73,103.68,103.7,57859.0,84.5737,84.6063,84.5656,84.5819,57859.0
2016-06-23 15:20:00,103.71,103.72,103.66,103.68,69524.0,84.59,84.5982,84.5493,84.5656,69524.0
2016-06-23 15:30:00,103.68,103.76,103.67,103.73,106864.0,84.5656,84.6308,84.5574,84.6063,106864.0
2016-06-23 15:40:00,103.73,103.89,103.71,103.85,60529.0,84.6063,84.7368,84.59,84.7042,60529.0
2016-06-23 15:50:00,103.87,104.07,103.86,104.06,190101.0,84.7205,84.8837,84.7124,84.8755,190101.0
2016-06-24 09:30:00,100.28,101.17,100.06,101.17,78922.0,81.7924,82.5183,81.6129,82.5183,78922.0
2016-06-24 09:40:00,101.09,101.46,101.06,101.23,43037.0,82.4531,82.7548,82.4286,82.5672,43037.0
2016-06-24 09:50:00,101.24,101.65,101.14,101.57,75880.0,82.5754,82.9098,82.4938,82.8446,75880.0
2016-06-24 10:00:00,101.56,101.87,101.48,101.83,269195.0,82.8364,83.0893,82.7712,83.0566,269195.0
2016-06-24 10:10:00,101.85,101.98,101.51,101.55,166989.0,83.0729,83.179,82.7956,82.8283,166989.0
2016-06-24 10:20:00,101.53,101.58,101.34,101.5,66004.0,82.8119,82.8527,82.657,82.7875,66004.0
2016-06-24 10:30:00,101.48,101.66,101.41,101.66,215972.0,82.7712,82.918,82.7141,82.918,215972.0
2016-06-24 10:40:00,101.65,101.65,101.39,101.43,104918.0,82.9098,82.9098,82.6977,82.7304,104918.0
2016-06-24 10:50:00,101.46,101.54,101.28,101.28,47589.0,82.7548,82.8201,82.608,82.608,47589.0
2016-06-24 11:00:00,101.29,101.33,101.01,101.21,113624.0,82.6162,82.6488,82.3878,82.5509,113624.0
2016-06-24 11:10:00,101.23,101.25,101.09,101.14,45704.0,82.5672,82.5836,82.4531,82.4938,45704.0
2016-06-24 11:20:00,101.12,101.17,100.91,101.11,51279.0,82.4775,82.5183,82.3062,82.4694,51279.0
2016-06-24 11:30:00,101.1,101.23,101.05,101.12,71052.0,82.4612,82.5672,82.4204,82.4775,71052.0
2016-06-24 11:40:00,101.12,101.32,101.04,101.13,79694.0,82.4775,82.6407,82.4123,82.4857,79694.0
2016-06-24 11:50:00,101.13,101.17,101.02,101.16,46895.0,82.4857,82.5183,82.396,82.5102,46895.0
2016-06-24 12:00:00,101.17,101.2,100.99,101.0,60930.0,82.5183,82.5428,82.3715,82.3796,60930.0
2016-06-24 12:10:00,100.98,100.98,100.8,100.84,46833.0,82.3633,82.3633,82.2165,82.2491,46833.0
2016-06-24 12:20:00,100.85,101.01,100.85,100.98,61396.0,82.2573,82.3878,82.2573,82.3633,61396.0
2016-06-24 12:30:00,100.96,101.0,100.83,100.83,71165.0,82.347,82.3796,82.241,82.241,71165.0
2016-06-24 12:40:00,100.83,100.83,100.59,100.62,19894.0,82.241,82.241,82.0452,82.0697,19894.0
2016-06-24 12:50:00,100.63,100.72,100.58,100.66,26555.0,82.0779,82.1513,82.0371,82.1023,26555.0
2016-06-24 13:00:00,100.63,100.74,100.58,100.59,54041.0,82.0779,82.1676,82.0371,82.0452,54041.0
2016-06-24 13:10:00,100.57,100.79,100.56,100.72,52688.0,82.0289,82.2084,82.0208,82.1513,52688.0
2016-06-24 13:20:00,100.72,100.76,100.65,100.76,51779.0,82.1513,82.1839,82.0942,82.1839,51779.0
2016-06-24 13:30:00,100.76,100.99,100.75,100.96,49859.0,82.1839,82.3715,82.1757,82.347,49859.0
2016-06-24 13:40:00,100.94,100.94,100.72,100.78,32801.0,82.3307,82.3307,82.1513,82.2002,32801.0
2016-06-24 13:50:00,100.82,100.84,100.73,100.81,41075.0,82.2328,82.2491,82.1594,82.2247,41075.0
2016-06-24 14:00:00,100.84,100.91,100.81,100.86,24964.0,82.2491,82.3062,82.2247,82.2655,24964.0
2016-06-24 14:10:00,100.86,100.88,100.71,100.71,67965.0,82.2655,82.2818,82.1431,82.1431,67965.0
2016-06-24 14:20:00,100.7,100.7,100.49,100.51,81065.0,82.135,82.135,81.9637,81.98,81065.0
2016-06-24 14:30:00,100.5,100.5,100.26,100.38,74131.0,81.9718,81.9718,81.7761,81.874,74131.0
2016-06-24 14:40:00,100.38,100.45,100.25,100.36,78658.0,81.874,81.931,81.7679,81.8576,78658.0
2016-06-24 14:50:00,100.37,100.64,100.31,100.47,48339.0,81.8658,82.086,81.8169,81.9474,48339.0
2016-06-24 15:00:00,100.46,100.54,100.37,100.39,38012.0,81.9392,82.0045,81.8658,81.8821,38012.0
2016-06-24 15:10:00,100.37,100.38,99.89,99.94,54738.0,81.8658,81.874,81.4743,81.5151,54738.0
2016-06-24 15:20:00,99.93,100.11,99.92,100.07,55307.0,81.5069,81.6537,81.4988,81.6211,55307.0
2016-06-24 15:30:00,100.05,100.39,100.03,100.16,95310.0,81.6048,81.8821,81.5885,81.6945,95310.0
2016-06-24 15:40:00,100.17,100.54,100.14,100.47,59712.0,81.7027,82.0045,81.6782,81.9474,59712.0
2016-06-24 15:50:00,100.47,100.67,100.07,100.09,305509.0,81.9474,82.1105,81.6211,81.6374,305509.0
2016-06-27 09:30:00,99.17,99.21,98.8,98.85,120549.0,80.887,80.9197,80.5852,80.626,120549.0
2016-06-27 09:40:00,98.85,98.87,98.49,98.55,156105.0,80.626,80.6423,80.3324,80.3813,156105.0
2016-06-27 09:50:00,98.54,98.7,98.46,98.53,247315.0,80.3732,80.5037,80.3079,80.365,247315.0
2016-06-27 10:00:00,98.53,98.73,98.33,98.37,35044.0,80.365,80.5281,80.2019,80.2345,35044.0
2016-06-27 10:10:00,98.32,98.36,98.07,98.14,35552.0,80.1937,80.2264,79.9898,80.0469,35552.0
2016-06-27 10:20:00,98.13,98.23,97.96,97.98,22133.0,80.0388,80.1203,79.9001,79.9164,22133.0
2016-06-27 10:30:00,97.96,98.16,97.93,98.06,34560.0,79.9001,80.0632,79.8756,79.9817,34560.0
2016-06-27 10:40:00,98.1,98.2,97.8,97.84,83404.0,80.0143,80.0959,79.7696,79.8022,83404.0
2016-06-27 10:50:00,97.82,97.82,97.61,97.65,56553.0,79.7859,79.7859,79.6146,79.6473,56553.0
2016-06-27 11:00:00,97.65,97.92,97.61,97.86,36806.0,79.6473,79.8675,79.6146,79.8185,36806.0
2016-06-27 11:10:00,97.84,97.84,97.67,97.76,17527.0,79.8022,79.8022,79.6636,79.737,17527.0
2016-06-27 11:20:00,97.75,97.95,97.63,97.95,63214.0,79.7288,79.8919,79.6309,79.8919,63214.0
2016-06-27 11:30:00,97.94,98.16,97.93,98.1,64773.0,79.8838,80.0632,79.8756,80.0143,64773.0
2016-06-27 11:40:00,98.13,98.3,98.12,98.22,107471.0,80.0388,80.1774,80.0306,80.1122,107471.0
2016-06-27 11:50:00,98.21,98.21,98.04,98.14,40939.0,80.104,80.104,79.9654,80.0469,40939.0
2016-06-27 12:00:00,98.14,98.21,98.06,98.16,116561.0,80.0469,80.104,79.9817,80.0632,116561.0
2016-06-27 12:10:00,98.14,98.23,98.05,98.17,65825.0,80.0469,80.1203,79.9735,80.0714,65825.0
2016-06-27 12:20:00,98.17,98.29,98.11,98.27,23332.0,80.0714,80.1693,80.0224,80.153,23332.0
2016-06-27 12:30:00,98.28,98.32,98.11,98.12,20531.0,80.1611,80.1937,80.0224,80.0306,20531.0
2016-06-27 12:40:00,98.1,98.1,97.95,98.03,26388.0,80.0143,80.0143,79.8919,79.9572,26388.0
2016-06-27 12:50:00,98.04,98.16,97.97,98.12,34265.0,79.9654,80.0632,79.9083,80.0306,34265.0
2016-06-27 13:00:00,98.12,98.24,98.08,98.12,117076.0,80.0306,80.1285,79.998,80.0306,117076.0
2016-06-27 13:10:00,98.11,98.26,98.1,98.23,85893.0,80.0224,80.1448,80.0143,80.1203,85893.0
2016-06-27 13:20:00,98.23,98.32,98.19,98.26,10483.0,80.1203,80.1937,80.0877,80.1448,10483.0
2016-06-27 13:30:00,98.21,98.26,98.03,98.07,35970.0,80.104,80.1448,79.9572,79.9898,35970.0
2016-06-27 13:40:00,98.06,98.06,97.83,97.93,100257.0,79.9817,79.9817,79.7941,79.8756,100257.0
2016-06-27 13:50:00,97.92,98.04,97.89,98.0,57265.0,79.8675,79.9654,79.843,79.9327,57265.0
2016-06-27 14:00:00,97.96,98.03,97.88,97.91,31638.0,79.9001,79.9572,79.8349,79.8593,31638.0
2016-06-27 14:10:00,97.9,97.95,97.73,97.74,123320.0,79.8512,79.8919,79.7125,79.7207,123320.0
2016-06-27 14:20:00,97.75,97.97,97.75,97.97,44383.0,79.7288,79.9083,79.7288,79.9083,44383.0
2016-06-27 14:30:00,97.99,98.12,97.89,98.04,89191.0,79.9246,80.0306,79.843,79.9654,89191.0
2016-06-27 14:40:00,98.02,98.07,97.8,97.85,42944.0,79.949,79.9898,79.7696,79.8104,42944.0
2016-06-27 14:50:00,97.84,97.86,97.71,97.76,51764.0,79.8022,79.8185,79.6962,79.737,51764.0
2016-06-27 15:00:00,97.78,97.94,97.77,97.84,52442.0,79.7533,79.8838,79.7451,79.8022,52442.0
2016-06-27 15:10:00,97.85,97.99,97.79,97.8,58774.0,79.8104,79.9246,79.7614,79.7696,58774.0
2016-06-27 15:20:00,97.8,97.83,97.59,97.78,42990.0,79.7696,79.7941,79.5983,79.7533,42990.0
2016-06-27 15:30:00,97.77,98.13,97.72,98.12,84630.0,79.7451,80.0388,79.7043,80.0306,84630.0
2016-06-27 15:40:00,98.11,98.2,98.02,98.19,129350.0,80.0224,80.0959,79.949,80.0877,129350.0
2016-06-27 15:50:00,98.19,98.19,98.0,98.04,183375.0,80.0877,80.0877,79.9327,79.9654,183375.0
2016-06-28 09:30:00,99.13,99.15,98.86,99.11,234607.0,80.8544,80.8707,80.6342,80.8381,234607.0
2016-06-28 09:40:00,99.12,99.24,99.03,99.18,32100.0,80.8462,80.9441,80.7728,80.8952,32100.0
2016-06-28 09:50:00,99.22,99.33,99.21,99.24,26892.0,80.9278,81.0175,80.9197,80.9441,26892.0
2016-06-28 10:00:00,99.26,99.35,99.12,99.13,237918.0,80.9604,81.0338,80.8462,80.8544,237918.0
2016-06-28 10:10:00,99.13,99.26,99.13,99.21,133664.0,80.8544,80.9604,80.8544,80.9197,133664.0
2016-06-28 10:20:00,99.22,99.24,99.02,99.02,17422.0,80.9278,80.9441,80.7647,80.7647,17422.0
2016-06-28 10:30:00,99.05,99.16,98.96,98.97,156545.0,80.7892,80.8789,80.7157,80.7239,156545.0
2016-06-28 10:40:00,98.94,99.08,98.91,99.05,244429.0,80.6994,80.8136,80.675,80.7892,244429.0
2016-06-28 10:50:00,99.04,99.1,98.92,98.95,29049.0,80.781,80.8299,80.6831,80.7076,29049.0
2016-06-28 11:00:00,98.97,99.0,98.83,98.83,28778.0,80.7239,80.7484,80.6097,80.6097,28778.0
2016-06-28 11:10:00,98.81,98.94,98.81,98.93,33626.0,80.5934,80.6994,80.5934,80.6913,33626.0
2016-06-28 11:20:00,98.92,98.96,98.74,98.78,42201.0,80.6831,80.7157,80.5363,80.5689,42201.0
2016-06-28 11:30:00,98.82,98.9,98.76,98.88,145374.0,80.6016,80.6668,80.5526,80.6505,145374.0
2016-06-28 11:40:00,98.87,99.03,98.82,98.99,14900.0,80.6423,80.7728,80.6016,80.7402,14900.0
2016-06-28 11:50:00,99.04,99.14,98.98,99.1,29637.0,80.781,80.8626,80.7321,80.8299,29637.0
2016-06-28 12:00:00,99.12,99.12,99.02,99.05,22060.0,80.8462,80.8462,80.7647,80.7892,22060.0
2016-06-28 12:10:00,99.03,99.08,99.01,99.03,6538.0,80.7728,80.8136,80.7565,80.7728,6538.0
2016-06-28 12:20:00,99.03,99.06,98.97,99.01,17567.0,80.7728,80.7973,80.7239,80.7565,17567.0
2016-06-28 12:30:00,99.02,99.16,99.0,99.16,34023.0,80.7647,80.8789,80.7484,80.8789,34023.0
2016-06-28 12:40:00,99.19,99.23,99.08,99.1,44252.0,80.9033,80.936,80.8136,80.8299,44252.0
2016-06-28 12:50:00,99.12,99.21,99.11,99.14,16939.0,80.8462,80.9197,80.8381,80.8626,16939.0
2016-06-28 13:00:00,99.14,99.17,99.01,99.06,54633.0,80.8626,80.887,80.7565,80.7973,54633.0
2016-06-28 13:10:00,99.08,99.17,99.02,99.04,42157.0,80.8136,80.887,80.7647,80.781,42157.0
2016-06-28 13:20:00,99.06,99.07,98.94,98.97,27771.0,80.7973,80.8055,80.6994,80.7239,27771.0
2016-06-28 13:30:00,98.93,99.02,98.89,98.99,164785.0,80.6913,80.7647,80.6586,80.7402,164785.0
2016-06-28 13:40:00,99.0,99.07,99.0,99.03,11813.0,80.7484,80.8055,80.7484,80.7728,11813.0
2016-06-28 13:50:00,99.0,99.09,99.0,99.05,28536.0,80.7484,80.8218,80.7484,80.7892,28536.0
2016-06-28 14:00:00,99.04,99.1,98.96,98.97,33267.0,80.781,80.8299,80.7157,80.7239,33267.0
2016-06-28 14:10:00,98.97,99.05,98.94,99.04,29616.0,80.7239,80.7892,80.6994,80.781,29616.0
2016-06-28 14:20:00,99.04,99.07,98.97,99.07,21490.0,80.781,80.8055,80.7239,80.8055,21490.0
2016-06-28 14:30:00,99.08,99.35,99.08,99.33,59597.0,80.8136,81.0338,80.8136,81.0175,59597.0
2016-06-28 14:40:00,99.33,99.39,99.29,99.39,57163.0,81.0175,81.0665,80.9849,81.0665,57163.0
2016-06-28 14:50:00,99.4,99.76,99.4,99.67,322923.0,81.0746,81.3683,81.0746,81.2948,322923.0
2016-06-28 15:00:00,99.67,99.7,99.63,99.63,29605.0,81.2948,81.3193,81.2622,81.2622,29605.0
2016-06-28 15:10:00,99.63,99.77,99.59,99.59,43776.0,81.2622,81.3764,81.2296,81.2296,43776.0
2016-06-28 15:20:00,99.6,99.61,99.44,99.53,59985.0,81.2378,81.2459,81.1073,81.1807,59985.0
2016-06-28 15:30:00,99.53,99.65,99.47,99.63,190198.0,81.1807,81.2785,81.1317,81.2622,190198.0
2016-06-28 15:40:00,99.65,99.78,99.64,99.77,44165.0,81.2785,81.3846,81.2704,81.3764,44165.0
2016-06-28 15:50:00,99.78,99.84,99.65,99.83,90265.0,81.3846,81.4335,81.2785,81.4254,90265.0
2016-06-29 09:30:00,100.68,100.9,100.59,100.76,119211.0,82.1186,82.2981,82.0452,82.1839,119211.0
2016-06-29 09:40:00,100.76,100.81,100.61,100.77,121943.0,82.1839,82.2247,82.0615,82.1921,121943.0
2016-06-29 09:50:00,100.77,100.84,100.73,100.73,72004.0,82.1921,82.2491,82.1594,82.1594,72004.0
2016-06-29 10:00:00,100.73,100.87,100.71,100.78,102384.0,82.1594,82.2736,82.1431,82.2002,102384.0
2016-06-29 10:10:00,100.8,100.93,100.8,100.9,190144.0,82.2165,82.3226,82.2165,82.2981,190144.0
2016-06-29 10:20:00,100.91,101.03,100.9,100.99,45891.0,82.3062,82.4041,82.2981,82.3715,45891.0
2016-06-29 10:30:00,100.98,101.13,100.95,100.99,103457.0,82.3633,82.4857,82.3389,82.3715,103457.0
2016-06-29 10:40:00,100.99,101.13,100.99,101.12,50369.0,82.3715,82.4857,82.3715,82.4775,50369.0
2016-06-29 10:50:00,101.13,101.17,101.05,101.12,173158.0,82.4857,82.5183,82.4204,82.4775,173158.0
2016-06-29 11:00:00,101.13,101.3,101.13,101.18,95843.0,82.4857,82.6243,82.4857,82.5265,95843.0
2016-06-29 11:10:00,101.17,101.28,101.17,101.22,64854.0,82.5183,82.608,82.5183,82.5591,64854.0
2016-06-29 11:20:00,101.22,101.3,101.19,101.3,67892.0,82.5591,82.6243,82.5346,82.6243,67892.0
2016-06-29 11:30:00,101.3,101.34,101.26,101.31,57875.0,82.6243,82.657,82.5917,82.6325,57875.0
2016-06-29 11:40:00,101.32,101.34,101.26,101.28,44041.0,82.6407,82.657,82.5917,82.608,44041.0
2016-06-29 11:50:00,101.27,101.45,101.27,101.38,68220.0,82.5999,82.7467,82.5999,82.6896,68220.0
2016-06-29 12:00:00,101.39,101.41,101.37,101.41,37508.0,82.6977,82.7141,82.6814,82.7141,37508.0
2016-06-29 12:10:00,101.41,101.46,101.41,101.44,46291.0,82.7141,82.7548,82.7141,82.7385,46291.0
2016-06-29 12:20:00,101.44,101.51,101.43,101.5,38408.0,82.7385,82.7956,82.7304,82.7875,38408.0
2016-06-29 12:30:00,101.49,101.49,101.38,101.43,196297.0,82.7793,82.7793,82.6896,82.7304,196297.0
2016-06-29 12:40:00,101.42,101.42,101.32,101.32,34031.0,82.7222,82.7222,82.6407,82.6407,34031.0
2016-06-29 12:50:00,101.32,101.36,101.31,101.33,66813.0,82.6407,82.6733,82.6325,82.6488,66813.0
2016-06-29 13:00:00,101.33,101.38,101.27,101.27,31502.0,82.6488,82.6896,82.5999,82.5999,31502.0
2016-06-29 13:10:00,101.26,101.33,101.23,101.31,73379.0,82.5917,82.6488,82.5672,82.6325,73379.0
2016-06-29 13:20:00,101.32,101.38,101.31,101.32,38524.0,82.6407,82.6896,82.6325,82.6407,38524.0
2016-06-29 13:30:00,101.33,101.39,101.32,101.38,24037.0,82.6488,82.6977,82.6407,82.6896,24037.0
2016-06-29 13:40:00,101.38,101.42,101.37,101.38,32361.0,82.6896,82.7222,82.6814,82.6896,32361.0
2016-06-29 13:50:00,101.37,101.46,101.36,101.46,33522.0,82.6814,82.7548,82.6733,82.7548,33522.0
2016-06-29 14:00:00,101.46,101.55,101.44,101.53,48965.0,82.7548,82.8283,82.7385,82.8119,48965.0
2016-06-29 14:10:00,101.54,101.59,101.51,101.51,37499.0,82.8201,82.8609,82.7956,82.7956,37499.0
2016-06-29 14:20:00,101.52,101.64,101.52,101.6,74604.0,82.8038,82.9017,82.8038,82.869,74604.0
2016-06-29 14:30:00,101.61,101.68,101.61,101.62,66087.0,82.8772,82.9343,82.8772,82.8853,66087.0
2016-06-29 14:40:00,101.63,101.7,101.58,101.59,95586.0,82.8935,82.9506,82.8527,82.8609,95586.0
2016-06-29 14:50:00,101.59,101.68,101.52,101.66,78811.0,82.8609,82.9343,82.8038,82.918,78811.0
2016-06-29 15:00:00,101.66,101.72,101.65,101.7,75808.0,82.918,82.9669,82.9098,82.9506,75808.0
2016-06-29 15:10:00,101.7,101.78,101.7,101.76,62429.0,82.9506,83.0158,82.9506,82.9995,62429.0
2016-06-29 15:20:00,101.77,101.77,101.67,101.74,50525.0,83.0077,83.0077,82.9261,82.9832,50525.0
2016-06-29 15:30:00,101.75,101.75,101.64,101.64,64921.0,82.9914,82.9914,82.9017,82.9017,64921.0
2016-06-29 15:40:00,101.64,101.67,101.57,101.66,89401.0,82.9017,82.9261,82.8446,82.918,89401.0
2016-06-29 15:50:00,101.67,101.68,101.57,101.66,107005.0,82.9261,82.9343,82.8446,82.918,107005.0
2016-06-30 09:30:00,101.93,102.03,101.82,101.92,24757.0,83.1382,83.2198,83.0485,83.13,24757.0
2016-06-30 09:40:00,101.8,101.84,101.72,101.84,37369.0,83.0322,83.0648,82.9669,83.0648,37369.0
2016-06-30 09:50:00,101.81,101.83,101.61,101.68,29836.0,83.0403,83.0566,82.8772,82.9343,29836.0
2016-06-30 10:00:00,101.68,101.76,101.62,101.67,12159.0,82.9343,82.9995,82.8853,82.9261,12159.0
2016-06-30 10:10:00,101.71,101.89,101.71,101.84,14416.0,82.9588,83.1056,82.9588,83.0648,14416.0
2016-06-30 10:20:00,101.82,101.85,101.67,101.72,19636.0,83.0485,83.0729,82.9261,82.9669,19636.0
2016-06-30 10:30:00,101.78,102.0,101.78,101.96,14431.0,83.0158,83.1953,83.0158,83.1627,14431.0
2016-06-30 10:40:00,101.94,102.04,101.84,102.03,19286.0,83.1464,83.2279,83.0648,83.2198,19286.0
2016-06-30 10:50:00,102.04,102.19,102.04,102.19,20926.0,83.2279,83.3503,83.2279,83.3503,20926.0
2016-06-30 11:00:00,102.19,102.31,102.1,102.31,28435.0,83.3503,83.4481,83.2769,83.4481,28435.0
2016-06-30 11:10:00,102.32,102.36,102.18,102.19,41285.0,83.4563,83.4889,83.3421,83.3503,41285.0
2016-06-30 11:20:00,102.2,102.29,102.16,102.27,12767.0,83.3584,83.4318,83.3258,83.4155,12767.0
2016-06-30 11:30:00,102.27,102.42,102.27,102.32,44878.0,83.4155,83.5379,83.4155,83.4563,44878.0
2016-06-30 11:40:00,102.29,102.33,102.21,102.33,104942.0,83.4318,83.4645,83.3666,83.4645,104942.0
2016-06-30 11:50:00,102.33,102.38,102.3,102.33,136151.0,83.4645,83.5052,83.44,83.4645,136151.0
2016-06-30 12:00:00,102.38,102.49,102.36,102.4,138313.0,83.5052,83.595,83.4889,83.5215,138313.0
2016-06-30 12:10:00,102.41,102.62,102.4,102.62,17977.0,83.5297,83.701,83.5215,83.701,17977.0
2016-06-30 12:20:00,102.59,102.75,102.57,102.72,47193.0,83.6765,83.807,83.6602,83.7826,47193.0
2016-06-30 12:30:00,102.72,102.76,102.72,102.74,123365.0,83.7826,83.8152,83.7826,83.7989,123365.0
2016-06-30 12:40:00,102.76,102.77,102.67,102.74,9460.0,83.8152,83.8233,83.7418,83.7989,9460.0
2016-06-30 12:50:00,102.77,102.88,102.77,102.83,277049.0,83.8233,83.9131,83.8233,83.8723,277049.0
2016-06-30 13:00:00,102.85,102.9,102.83,102.86,236033.0,83.8886,83.9294,83.8723,83.8967,236033.0
2016-06-30 13:10:00,102.86,102.86,102.79,102.8,61468.0,83.8967,83.8967,83.8396,83.8478,61468.0
2016-06-30 13:20:00,102.81,102.81,102.73,102.76,17687.0,83.856,83.856,83.7907,83.8152,17687.0
2016-06-30 13:30:00,102.79,102.79,102.73,102.75,18784.0,83.8396,83.8396,83.7907,83.807,18784.0
2016-06-30 13:40:00,102.74,102.8,102.74,102.8,39024.0,83.7989,83.8478,83.7989,83.8478,39024.0
2016-06-30 13:50:00,102.8,102.86,102.77,102.86,103266.0,83.8478,83.8967,83.8233,83.8967,103266.0
2016-06-30 14:00:00,102.86,102.95,102.84,102.93,67094.0,83.8967,83.9701,83.8804,83.9538,67094.0
2016-06-30 14:10:00,102.95,103.05,102.95,103.04,30808.0,83.9701,84.0517,83.9701,84.0436,30808.0
2016-06-30 14:20:00,103.04,103.11,102.88,102.88,38728.0,84.0436,84.1007,83.9131,83.9131,38728.0
2016-06-30 14:30:00,102.93,102.95,102.85,102.91,135798.0,83.9538,83.9701,83.8886,83.9375,135798.0
2016-06-30 14:40:00,102.92,103.0,102.91,102.99,43487.0,83.9457,84.0109,83.9375,84.0028,43487.0
2016-06-30 14:50:00,103.0,103.1,102.99,103.06,51355.0,84.0109,84.0925,84.0028,84.0599,51355.0
2016-06-30 15:00:00,103.07,103.11,103.03,103.05,21530.0,84.068,84.1007,84.0354,84.0517,21530.0
2016-06-30 15:10:00,103.05,103.05,102.89,102.93,60893.0,84.0517,84.0517,83.9212,83.9538,60893.0
2016-06-30 15:20:00,102.93,103.06,102.87,103.06,283138.0,83.9538,84.0599,83.9049,84.0599,283138.0
2016-06-30 15:30:00,103.07,103.1,103.0,103.05,179783.0,84.068,84.0925,84.0109,84.0517,179783.0
2016-06-30 15:40:00,103.03,103.06,102.93,102.96,56751.0,84.0354,84.0599,83.9538,83.9783,56751.0
2016-06-30 15:50:00,102.97,103.27,102.96,103.27,414946.0,83.9865,84.2312,83.9783,84.2312,414946.0
2016-07-01 09:30:00,103.12,103.36,103.12,103.32,30696.0,84.1088,84.3046,84.1088,84.2719,30696.0
2016-07-01 09:40:00,103.37,103.46,103.36,103.4,30797.0,84.3127,84.3861,84.3046,84.3372,30797.0
2016-07-01 09:50:00,103.39,103.44,103.33,103.41,15954.0,84.329,84.3698,84.2801,84.3453,15954.0
2016-07-01 10:00:00,103.44,103.55,103.41,103.47,43038.0,84.3698,84.4595,84.3453,84.3943,43038.0
2016-07-01 10:10:00,103.47,103.52,103.4,103.48,11212.0,84.3943,84.4351,84.3372,84.4024,11212.0
2016-07-01 10:20:00,103.51,103.58,103.5,103.55,9444.0,84.4269,84.484,84.4187,84.4595,9444.0
2016-07-01 10:30:00,103.55,103.57,103.46,103.56,16153.0,84.4595,84.4758,84.3861,84.4677,16153.0
2016-07-01 10:40:00,103.55,103.59,103.52,103.55,26361.0,84.4595,84.4922,84.4351,84.4595,26361.0
2016-07-01 10:50:00,103.55,103.57,103.51,103.55,21809.0,84.4595,84.4758,84.4269,84.4595,21809.0
2016-07-01 11:00:00,103.53,103.59,103.45,103.45,38196.0,84.4432,84.4922,84.378,84.378,38196.0
2016-07-01 11:10:00,103.46,103.46,103.37,103.37,15698.0,84.3861,84.3861,84.3127,84.3127,15698.0
2016-07-01 11:20:00,103.38,103.42,103.27,103.34,30710.0,84.3209,84.3535,84.2312,84.2882,30710.0
2016-07-01 11:30:00,103.31,103.37,103.28,103.29,16320.0,84.2638,84.3127,84.2393,84.2475,16320.0
2016-07-01 11:40:00,103.29,103.34,103.27,103.34,15367.0,84.2475,84.2882,84.2312,84.2882,15367.0
2016-07-01 11:50:00,103.33,103.39,103.32,103.39,19318.0,84.2801,84.329,84.2719,84.329,19318.0
2016-07-01 12:00:00,103.4,103.42,103.32,103.32,31279.0,84.3372,84.3535,84.2719,84.2719,31279.0
2016-07-01 12:10:00,103.31,103.34,103.31,103.33,5069.0,84.2638,84.2882,84.2638,84.2801,5069.0
2016-07-01 12:20:00,103.3,103.32,103.18,103.24,20117.0,84.2556,84.2719,84.1577,84.2067,20117.0
2016-07-01 12:30:00,103.23,103.29,103.21,103.24,14951.0,84.1985,84.2475,84.1822,84.2067,14951.0
2016-07-01 12:40:00,103.21,103.29,103.21,103.25,31085.0,84.1822,84.2475,84.1822,84.2148,31085.0
2016-07-01 12:50:00,103.22,103.32,103.19,103.29,51423.0,84.1904,84.2719,84.1659,84.2475,51423.0
2016-07-01 13:00:00,103.29,103.37,103.28,103.35,12976.0,84.2475,84.3127,84.2393,84.2964,12976.0
2016-07-01 13:10:00,103.35,103.36,103.3,103.31,10806.0,84.2964,84.3046,84.2556,84.2638,10806.0
2016-07-01 13:20:00,103.3,103.3,103.2,103.21,17654.0,84.2556,84.2556,84.1741,84.1822,17654.0
2016-07-01 13:30:00,103.2,103.27,103.16,103.22,24734.0,84.1741,84.2312,84.1414,84.1904,24734.0
2016-07-01 13:40:00,103.21,103.29,103.21,103.28,22291.0,84.1822,84.2475,84.1822,84.2393,22291.0
2016-07-01 13:50:00,103.29,103.31,103.24,103.31,19835.0,84.2475,84.2638,84.2067,84.2638,19835.0
2016-07-01 14:00:00,103.31,103.35,103.27,103.32,429979.0,84.2638,84.2964,84.2312,84.2719,429979.0
2016-07-01 14:10:00,103.32,103.37,103.28,103.33,163281.0,84.2719,84.3127,84.2393,84.2801,163281.0
2016-07-01 14:20:00,103.32,103.35,103.26,103.33,169716.0,84.2719,84.2964,84.223,84.2801,169716.0
2016-07-01 14:30:00,103.31,103.34,103.26,103.29,18029.0,84.2638,84.2882,84.223,84.2475,18029.0
2016-07-01 14:40:00,103.27,103.28,103.19,103.2,22675.0,84.2312,84.2393,84.1659,84.1741,22675.0
2016-07-01 14:50:00,103.21,103.28,103.18,103.27,22121.0,84.1822,84.2393,84.1577,84.2312,22121.0
2016-07-01 15:00:00,103.3,103.44,103.27,103.4,52685.0,84.2556,84.3698,84.2312,84.3372,52685.0
2016-07-01 15:10:00,103.4,103.46,103.4,103.45,26235.0,84.3372,84.3861,84.3372,84.378,26235.0
2016-07-01 15:20:00,103.45,103.45,103.38,103.45,15767.0,84.378,84.378,84.3209,84.378,15767.0
2016-07-01 15:30:00,103.43,103.49,103.29,103.33,23174.0,84.3617,84.4106,84.2475,84.2801,23174.0
2016-07-01 15:40:00,103.32,103.41,103.32,103.36,20121.0,84.2719,84.3453,84.2719,84.3046,20121.0
2016-07-01 15:50:00,103.38,103.49,103.37,103.37,44538.0,84.3209,84.4106,84.3127,84.3127,44538.0
2016-07-05 09:30:00,102.8,102.84,102.66,102.69,27395.0,83.8478,83.8804,83.7336,83.7581,27395.0
2016-07-05 09:40:00,102.67,102.7,102.42,102.44,35757.0,83.7418,83.7662,83.5379,83.5542,35757.0
2016-07-05 09:50:00,102.42,102.45,102.35,102.41,11482.0,83.5379,83.5623,83.4808,83.5297,11482.0
2016-07-05 10:00:00,102.4,102.41,102.32,102.35,22719.0,83.5215,83.5297,83.4563,83.4808,22719.0
2016-07-05 10:10:00,102.32,102.41,102.28,102.36,37567.0,83.4563,83.5297,83.4237,83.4889,37567.0
2016-07-05 10:20:00,102.32,102.42,102.26,102.42,16814.0,83.4563,83.5379,83.4074,83.5379,16814.0
2016-07-05 10:30:00,102.42,102.52,102.39,102.43,22278.0,83.5379,83.6194,83.5134,83.546,22278.0
2016-07-05 10:40:00,102.46,102.54,102.35,102.36,8764.0,83.5705,83.6357,83.4808,83.4889,8764.0
2016-07-05 10:50:00,102.36,102.4,102.32,102.35,11514.0,83.4889,83.5215,83.4563,83.4808,11514.0
2016-07-05 11:00:00,102.34,102.36,102.26,102.32,50459.0,83.4726,83.4889,83.4074,83.4563,50459.0
2016-07-05 11:10:00,102.3,102.48,102.14,102.42,56944.0,83.44,83.5868,83.3095,83.5379,56944.0
2016-07-05 11:20:00,102.4,102.46,102.37,102.37,33389.0,83.5215,83.5705,83.4971,83.4971,33389.0
2016-07-05 11:30:00,102.36,102.36,102.28,102.34,24832.0,83.4889,83.4889,83.4237,83.4726,24832.0
2016-07-05 11:40:00,102.33,102.33,102.21,102.23,13187.0,83.4645,83.4645,83.3666,83.3829,13187.0
2016-07-05 11:50:00,102.22,102.23,102.18,102.23,12730.0,83.3747,83.3829,83.3421,83.3829,12730.0
2016-07-05 12:00:00,102.24,102.24,102.19,102.19,18730.0,83.391,83.391,83.3503,83.3503,18730.0
2016-07-05 12:10:00,102.18,102.25,102.16,102.25,84360.0,83.3421,83.3992,83.3258,83.3992,84360.0
2016-07-05 12:20:00,102.24,102.35,102.23,102.34,36075.0,83.391,83.4808,83.3829,83.4726,36075.0
2016-07-05 12:30:00,102.35,102.35,102.24,102.24,18708.0,83.4808,83.4808,83.391,83.391,18708.0
2016-07-05 12:40:00,102.24,102.26,102.2,102.25,44822.0,83.391,83.4074,83.3584,83.3992,44822.0
2016-07-05 12:50:00,102.25,102.25,102.15,102.21,17381.0,83.3992,83.3992,83.3176,83.3666,17381.0
2016-07-05 13:00:00,102.21,102.21,102.15,102.18,12803.0,83.3666,83.3666,83.3176,83.3421,12803.0
2016-07-05 13:10:00,102.18,102.19,102.09,102.1,24201.0,83.3421,83.3503,83.2687,83.2769,24201.0
2016-07-05 13:20:00,102.11,102.14,102.09,102.1,17744.0,83.285,83.3095,83.2687,83.2769,17744.0
2016-07-05 13:30:00,102.08,102.12,102.03,102.04,39706.0,83.2605,83.2932,83.2198,83.2279,39706.0
2016-07-05 13:40:00,102.03,102.04,101.97,102.02,22335.0,83.2198,83.2279,83.1708,83.2116,22335.0
2016-07-05 13:50:00,102.01,102.03,101.95,102.03,36100.0,83.2034,83.2198,83.1545,83.2198,36100.0
2016-07-05 14:00:00,102.02,102.15,102.01,102.12,113450.0,83.2116,83.3176,83.2034,83.2932,113450.0
2016-07-05 14:10:00,102.12,102.31,102.12,102.22,46934.0,83.2932,83.4481,83.2932,83.3747,46934.0
2016-07-05 14:20:00,102.22,102.24,102.12,102.16,42659.0,83.3747,83.391,83.2932,83.3258,42659.0
2016-07-05 14:30:00,102.16,102.21,102.12,102.14,18059.0,83.3258,83.3666,83.2932,83.3095,18059.0
2016-07-05 14:40:00,102.14,102.15,102.05,102.07,21888.0,83.3095,83.3176,83.2361,83.2524,21888.0
2016-07-05 14:50:00,102.06,102.14,102.02,102.14,7270.0,83.2442,83.3095,83.2116,83.3095,7270.0
2016-07-05 15:00:00,102.13,102.2,102.1,102.15,11947.0,83.3013,83.3584,83.2769,83.3176,11947.0
2016-07-05 15:10:00,102.18,102.24,102.14,102.22,57525.0,83.3421,83.391,83.3095,83.3747,57525.0
2016-07-05 15:20:00,102.24,102.25,102.19,102.22,12634.0,83.391,83.3992,83.3503,83.3747,12634.0
2016-07-05 15:30:00,102.22,102.39,102.19,102.37,21492.0,83.3747,83.5134,83.3503,83.4971,21492.0
2016-07-05 15:40:00,102.36,102.5,102.35,102.44,51725.0,83.4889,83.6031,83.4808,83.5542,51725.0
2016-07-05 15:50:00,102.45,102.45,102.29,102.32,89943.0,83.5623,83.5623,83.4318,83.4563,89943.0
2016-07-06 09:30:00,101.44,101.48,101.16,101.19,30541.0,83.2367,83.2696,83.007,83.0316,30541.0
2016-07-06 09:40:00,101.17,101.21,101.09,101.17,86592.0,83.0152,83.048,82.9495,83.0152,86592.0
2016-07-06 09:50:00,101.15,101.29,101.15,101.25,17653.0,82.9988,83.1136,82.9988,83.0808,17653.0
2016-07-06 10:00:00,101.26,101.54,101.2,101.21,86098.0,83.089,83.3188,83.0398,83.048,86098.0
2016-07-06 10:10:00,101.18,101.23,100.97,100.99,32052.0,83.0234,83.0644,82.8511,82.8675,32052.0
2016-07-06 10:20:00,101.01,101.11,100.93,100.98,6864.0,82.8839,82.966,82.8183,82.8593,6864.0
2016-07-06 10:30:00,100.95,101.1,100.89,101.1,9878.0,82.8347,82.9577,82.7854,82.9577,9878.0
2016-07-06 10:40:00,101.1,101.15,101.04,101.14,62717.0,82.9577,82.9988,82.9085,82.9906,62717.0
2016-07-06 10:50:00,101.16,101.36,101.16,101.36,35094.0,83.007,83.1711,83.007,83.1711,35094.0
2016-07-06 11:00:00,101.42,101.54,101.42,101.53,22705.0,83.2203,83.3188,83.2203,83.3106,22705.0
2016-07-06 11:10:00,101.51,101.67,101.51,101.62,32979.0,83.2942,83.4255,83.2942,83.3844,32979.0
2016-07-06 11:20:00,101.64,101.64,101.5,101.5,12339.0,83.4008,83.4008,83.286,83.286,12339.0
2016-07-06 11:30:00,101.53,101.62,101.52,101.61,38968.0,83.3106,83.3844,83.3024,83.3762,38968.0
2016-07-06 11:40:00,101.63,101.65,101.56,101.62,22734.0,83.3926,83.409,83.3352,83.3844,22734.0
2016-07-06 11:50:00,101.6,101.74,101.6,101.72,49390.0,83.368,83.4829,83.368,83.4665,49390.0
2016-07-06 12:00:00,101.74,101.93,101.73,101.9,8210.0,83.4829,83.6388,83.4747,83.6142,8210.0
2016-07-06 12:10:00,101.91,101.91,101.78,101.86,7339.0,83.6224,83.6224,83.5157,83.5814,7339.0
2016-07-06 12:20:00,101.88,101.92,101.83,101.88,12519.0,83.5978,83.6306,83.5567,83.5978,12519.0
2016-07-06 12:30:00,101.91,101.95,101.86,101.89,9799.0,83.6224,83.6552,83.5814,83.606,9799.0
2016-07-06 12:40:00,101.91,101.95,101.84,101.87,11298.0,83.6224,83.6552,83.565,83.5896,11298.0
2016-07-06 12:50:00,101.83,101.99,101.82,101.99,44703.0,83.5567,83.688,83.5485,83.688,44703.0
2016-07-06 13:00:00,102.01,102.09,102.0,102.09,18432.0,83.7044,83.7701,83.6962,83.7701,18432.0
2016-07-06 13:10:00,102.08,102.08,102.0,102.03,131343.0,83.7619,83.7619,83.6962,83.7209,131343.0
2016-07-06 13:20:00,102.04,102.06,101.92,101.98,43509.0,83.7291,83.7455,83.6306,83.6798,43509.0
2016-07-06 13:30:00,101.98,102.01,101.95,101.98,34340.0,83.6798,83.7044,83.6552,83.6798,34340.0
2016-07-06 13:40:00,101.98,102.01,101.87,101.89,16367.0,83.6798,83.7044,83.5896,83.606,16367.0
2016-07-06 13:50:00,101.88,101.99,101.88,101.95,12490.0,83.5978,83.688,83.5978,83.6552,12490.0
2016-07-06 14:00:00,101.94,102.06,101.83,102.01,60262.0,83.647,83.7455,83.5567,83.7044,60262.0
2016-07-06 14:10:00,102.03,102.04,101.8,102.03,132974.0,83.7209,83.7291,83.5321,83.7209,132974.0
2016-07-06 14:20:00,102.06,102.06,101.93,101.96,22374.0,83.7455,83.7455,83.6388,83.6634,22374.0
2016-07-06 14:30:00,101.97,102.14,101.96,102.12,35188.0,83.6716,83.8111,83.6634,83.7947,35188.0
2016-07-06 14:40:00,102.12,102.14,102.02,102.02,53482.0,83.7947,83.8111,83.7127,83.7127,53482.0
2016-07-06 14:50:00,102.02,102.2,102.02,102.18,25009.0,83.7127,83.8604,83.7127,83.8439,25009.0
2016-07-06 15:00:00,102.21,102.22,102.13,102.17,57103.0,83.8686,83.8768,83.8029,83.8357,57103.0
2016-07-06 15:10:00,102.17,102.2,102.12,102.13,33354.0,83.8357,83.8604,83.7947,83.8029,33354.0
2016-07-06 15:20:00,102.13,102.13,102.0,102.03,36061.0,83.8029,83.8029,83.6962,83.7209,36061.0
2016-07-06 15:30:00,102.02,102.15,102.02,102.14,27746.0,83.7127,83.8193,83.7127,83.8111,27746.0
2016-07-06 15:40:00,102.16,102.26,102.15,102.17,17021.0,83.8275,83.9096,83.8193,83.8357,17021.0
2016-07-06 15:50:00,102.16,102.33,102.13,102.26,207567.0,83.8275,83.967,83.8029,83.9096,207567.0
2016-07-07 09:30:00,102.31,102.65,102.31,102.58,378874.0,83.9506,84.2296,83.9506,84.1722,378874.0
2016-07-07 09:40:00,102.56,102.76,102.55,102.76,129429.0,84.1558,84.3199,84.1475,84.3199,129429.0
2016-07-07 09:50:00,102.79,102.82,102.77,102.78,115795.0,84.3445,84.3691,84.3281,84.3363,115795.0
2016-07-07 10:00:00,102.79,102.8,102.68,102.71,51605.0,84.3445,84.3527,84.2542,84.2788,51605.0
2016-07-07 10:10:00,102.7,102.76,102.65,102.76,56440.0,84.2706,84.3199,84.2296,84.3199,56440.0
2016-07-07 10:20:00,102.7,102.73,102.62,102.72,147631.0,84.2706,84.2952,84.205,84.287,147631.0
2016-07-07 10:30:00,102.74,102.78,102.67,102.73,55669.0,84.3034,84.3363,84.246,84.2952,55669.0
2016-07-07 10:40:00,102.72,102.73,102.58,102.63,102469.0,84.287,84.2952,84.1722,84.2132,102469.0
2016-07-07 10:50:00,102.64,102.64,102.42,102.46,25114.0,84.2214,84.2214,84.0409,84.0737,25114.0
2016-07-07 11:00:00,102.44,102.45,102.24,102.36,32027.0,84.0573,84.0655,83.8932,83.9916,32027.0
2016-07-07 11:10:00,102.36,102.42,102.25,102.26,47961.0,83.9916,84.0409,83.9014,83.9096,47961.0
2016-07-07 11:20:00,102.28,102.28,102.15,102.25,186509.0,83.926,83.926,83.8193,83.9014,186509.0
2016-07-07 11:30:00,102.24,102.25,102.14,102.23,201721.0,83.8932,83.9014,83.8111,83.885,201721.0
2016-07-07 11:40:00,102.21,102.23,102.03,102.06,16138.0,83.8686,83.885,83.7209,83.7455,16138.0
2016-07-07 11:50:00,102.06,102.2,102.03,102.2,12042.0,83.7455,83.8604,83.7209,83.8604,12042.0
2016-07-07 12:00:00,102.19,102.25,102.1,102.12,71612.0,83.8521,83.9014,83.7783,83.7947,71612.0
2016-07-07 12:10:00,102.12,102.21,102.12,102.18,25806.0,83.7947,83.8686,83.7947,83.8439,25806.0
2016-07-07 12:20:00,102.19,102.21,102.0,102.15,50498.0,83.8521,83.8686,83.6962,83.8193,50498.0
2016-07-07 12:30:00,102.16,102.21,102.14,102.21,37999.0,83.8275,83.8686,83.8111,83.8686,37999.0
2016-07-07 12:40:00,102.2,102.2,102.06,102.1,5794.0,83.8604,83.8604,83.7455,83.7783,5794.0
2016-07-07 12:50:00,102.03,102.03,101.88,101.89,21331.0,83.7209,83.7209,83.5978,83.606,21331.0
2016-07-07 13:00:00,101.9,101.92,101.83,101.88,13185.0,83.6142,83.6306,83.5567,83.5978,13185.0
2016-07-07 13:10:00,101.88,101.93,101.84,101.93,14830.0,83.5978,83.6388,83.565,83.6388,14830.0
2016-07-07 13:20:00,101.9,102.0,101.89,101.94,29450.0,83.6142,83.6962,83.606,83.647,29450.0
2016-07-07 13:30:00,101.97,102.05,101.96,102.0,11997.0,83.6716,83.7373,83.6634,83.6962,11997.0
2016-07-07 13:40:00,102.01,102.01,101.87,101.9,14530.0,83.7044,83.7044,83.5896,83.6142,14530.0
2016-07-07 13:50:00,101.91,101.92,101.81,101.92,32227.0,83.6224,83.6306,83.5403,83.6306,32227.0
2016-07-07 14:00:00,101.9,101.97,101.83,101.84,20037.0,83.6142,83.6716,83.5567,83.565,20037.0
2016-07-07 14:10:00,101.82,101.83,101.66,101.72,76595.0,83.5485,83.5567,83.4173,83.4665,76595.0
2016-07-07 14:20:00,101.69,101.81,101.68,101.71,33016.0,83.4419,83.5403,83.4337,83.4583,33016.0
2016-07-07 14:30:00,101.74,101.76,101.63,101.67,56426.0,83.4829,83.4993,83.3926,83.4255,56426.0
2016-07-07 14:40:00,101.66,101.71,101.62,101.67,24865.0,83.4173,83.4583,83.3844,83.4255,24865.0
2016-07-07 14:50:00,101.67,101.72,101.59,101.64,32045.0,83.4255,83.4665,83.3598,83.4008,32045.0
2016-07-07 15:00:00,101.64,101.87,101.6,101.86,56461.0,83.4008,83.5896,83.368,83.5814,56461.0
2016-07-07 15:10:00,101.87,101.9,101.82,101.87,32386.0,83.5896,83.6142,83.5485,83.5896,32386.0
2016-07-07 15:20:00,101.89,101.89,101.79,101.84,52592.0,83.606,83.606,83.5239,83.565,52592.0
2016-07-07 15:30:00,101.88,102.0,101.84,101.99,17791.0,83.5978,83.6962,83.565,83.688,17791.0
2016-07-07 15:40:00,102.0,102.07,101.98,102.01,54617.0,83.6962,83.7537,83.6798,83.7044,54617.0
2016-07-07 15:50:00,102.0,102.04,101.97,102.02,89010.0,83.6962,83.7291,83.6716,83.7127,89010.0
2016-07-08 09:30:00,102.74,102.95,102.74,102.86,607009.0,84.3034,84.4758,84.3034,84.4019,607009.0
2016-07-08 09:40:00,102.86,103.07,102.86,103.06,319462.0,84.4019,84.5742,84.4019,84.566,319462.0
2016-07-08 09:50:00,103.07,103.15,103.04,103.08,290917.0,84.5742,84.6399,84.5496,84.5824,290917.0
2016-07-08 10:00:00,103.1,103.2,103.05,103.2,68274.0,84.5988,84.6809,84.5578,84.6809,68274.0
2016-07-08 10:10:00,103.21,103.27,103.04,103.04,25371.0,84.6891,84.7383,84.5496,84.5496,25371.0
2016-07-08 10:20:00,103.01,103.13,102.95,103.12,24121.0,84.525,84.6235,84.4758,84.6153,24121.0
2016-07-08 10:30:00,103.13,103.15,103.03,103.09,15951.0,84.6235,84.6399,84.5414,84.5906,15951.0
2016-07-08 10:40:00,103.1,103.22,103.1,103.19,24487.0,84.5988,84.6973,84.5988,84.6727,24487.0
2016-07-08 10:50:00,103.19,103.27,103.19,103.24,22015.0,84.6727,84.7383,84.6727,84.7137,22015.0
2016-07-08 11:00:00,103.2,103.29,103.2,103.24,11443.0,84.6809,84.7548,84.6809,84.7137,11443.0
2016-07-08 11:10:00,103.24,103.36,103.24,103.36,12568.0,84.7137,84.8122,84.7137,84.8122,12568.0
2016-07-08 11:20:00,103.38,103.41,103.34,103.36,10831.0,84.8286,84.8532,84.7958,84.8122,10831.0
2016-07-08 11:30:00,103.35,103.37,103.3,103.36,6503.0,84.804,84.8204,84.763,84.8122,6503.0
2016-07-08 11:40:00,103.37,103.39,103.32,103.39,26410.0,84.8204,84.8368,84.7794,84.8368,26410.0
2016-07-08 11:50:00,103.39,103.42,103.34,103.34,10095.0,84.8368,84.8614,84.7958,84.7958,10095.0
2016-07-08 12:00:00,103.36,103.39,103.33,103.38,12804.0,84.8122,84.8368,84.7876,84.8286,12804.0
2016-07-08 12:10:00,103.37,103.41,103.35,103.36,13682.0,84.8204,84.8532,84.804,84.8122,13682.0
2016-07-08 12:20:00,103.36,103.39,103.31,103.32,7949.0,84.8122,84.8368,84.7712,84.7794,7949.0
2016-07-08 12:30:00,103.33,103.37,103.29,103.34,15648.0,84.7876,84.8204,84.7548,84.7958,15648.0
2016-07-08 12:40:00,103.35,103.43,103.35,103.42,6790.0,84.804,84.8696,84.804,84.8614,6790.0
2016-07-08 12:50:00,103.43,103.44,103.41,103.42,18743.0,84.8696,84.8778,84.8532,84.8614,18743.0
2016-07-08 13:00:00,103.41,103.49,103.41,103.48,39386.0,84.8532,84.9189,84.8532,84.9107,39386.0
2016-07-08 13:10:00,103.5,103.5,103.47,103.48,10652.0,84.9271,84.9271,84.9025,84.9107,10652.0
2016-07-08 13:20:00,103.48,103.52,103.46,103.51,12795.0,84.9107,84.9435,84.8942,84.9353,12795.0
2016-07-08 13:30:00,103.51,103.52,103.49,103.49,12755.0,84.9353,84.9435,84.9189,84.9189,12755.0
2016-07-08 13:40:00,103.5,103.55,103.49,103.51,23461.0,84.9271,84.9681,84.9189,84.9353,23461.0
2016-07-08 13:50:00,103.51,103.52,103.48,103.51,10297.0,84.9353,84.9435,84.9107,84.9353,10297.0
2016-07-08 14:00:00,103.52,103.52,103.49,103.51,16702.0,84.9435,84.9435,84.9189,84.9353,16702.0
2016-07-08 14:10:00,103.51,103.59,103.51,103.58,38418.0,84.9353,85.0009,84.9353,84.9927,38418.0
2016-07-08 14:20:00,103.59,103.66,103.59,103.64,10026.0,85.0009,85.0584,85.0009,85.0419,10026.0
2016-07-08 14:30:00,103.64,103.74,103.62,103.67,53660.0,85.0419,85.124,85.0255,85.0666,53660.0
2016-07-08 14:40:00,103.67,103.7,103.64,103.68,56828.0,85.0666,85.0912,85.0419,85.0748,56828.0
2016-07-08 14:50:00,103.67,103.75,103.65,103.65,27314.0,85.0666,85.1322,85.0502,85.0502,27314.0
2016-07-08 15:00:00,103.66,103.67,103.61,103.63,42010.0,85.0584,85.0666,85.0173,85.0337,42010.0
2016-07-08 15:10:00,103.64,103.66,103.61,103.62,28080.0,85.0419,85.0584,85.0173,85.0255,28080.0
2016-07-08 15:20:00,103.61,103.67,103.56,103.58,818985.0,85.0173,85.0666,84.9763,84.9927,818985.0
2016-07-08 15:30:00,103.56,103.59,103.5,103.58,364267.0,84.9763,85.0009,84.9271,84.9927,364267.0
2016-07-08 15:40:00,103.57,103.61,103.53,103.61,34859.0,84.9845,85.0173,84.9517,85.0173,34859.0
2016-07-08 15:50:00,103.6,103.7,103.58,103.62,127815.0,85.0091,85.0912,84.9927,85.0255,127815.0
2016-07-11 09:30:00,103.92,104.1,103.83,104.04,81524.0,85.2717,85.4194,85.1979,85.3702,81524.0
2016-07-11 09:40:00,104.04,104.12,103.99,104.01,36526.0,85.3702,85.4358,85.3291,85.3455,36526.0
2016-07-11 09:50:00,103.98,104.02,103.92,104.0,34171.0,85.3209,85.3538,85.2717,85.3373,34171.0
2016-07-11 10:00:00,103.98,104.03,103.87,104.02,36233.0,85.3209,85.362,85.2307,85.3538,36233.0
2016-07-11 10:10:00,104.02,104.02,103.92,103.97,28358.0,85.3538,85.3538,85.2717,85.3127,28358.0
2016-07-11 10:20:00,103.97,103.99,103.75,103.82,50631.0,85.3127,85.3291,85.1322,85.1896,50631.0
2016-07-11 10:30:00,103.82,103.95,103.82,103.94,22331.0,85.1896,85.2963,85.1896,85.2881,22331.0
2016-07-11 10:40:00,103.95,104.01,103.9,103.98,15909.0,85.2963,85.3455,85.2553,85.3209,15909.0
2016-07-11 10:50:00,104.01,104.07,103.99,104.07,50059.0,85.3455,85.3948,85.3291,85.3948,50059.0
2016-07-11 11:00:00,104.08,104.17,104.07,104.13,11985.0,85.403,85.4768,85.3948,85.444,11985.0
2016-07-11 11:10:00,104.13,104.17,104.09,104.1,18002.0,85.444,85.4768,85.4112,85.4194,18002.0
2016-07-11 11:20:00,104.09,104.12,104.06,104.12,14994.0,85.4112,85.4358,85.3866,85.4358,14994.0
2016-07-11 11:30:00,104.11,104.19,104.09,104.13,20988.0,85.4276,85.4932,85.4112,85.444,20988.0
2016-07-11 11:40:00,104.14,104.15,104.1,104.13,21219.0,85.4522,85.4604,85.4194,85.444,21219.0
2016-07-11 11:50:00,104.12,104.18,104.12,104.12,57324.0,85.4358,85.485,85.4358,85.4358,57324.0
2016-07-11 12:00:00,104.12,104.15,104.09,104.11,11683.0,85.4358,85.4604,85.4112,85.4276,11683.0
2016-07-11 12:10:00,104.1,104.14,104.09,104.14,7273.0,85.4194,85.4522,85.4112,85.4522,7273.0
2016-07-11 12:20:00,104.14,104.16,104.13,104.16,5823.0,85.4522,85.4686,85.444,85.4686,5823.0
2016-07-11 12:30:00,104.18,104.2,104.15,104.2,7121.0,85.485,85.5015,85.4604,85.5015,7121.0
2016-07-11 12:40:00,104.22,104.27,104.22,104.23,7652.0,85.5179,85.5589,85.5179,85.5261,7652.0
2016-07-11 12:50:00,104.21,104.25,104.19,104.24,12241.0,85.5097,85.5425,85.4932,85.5343,12241.0
2016-07-11 13:00:00,104.24,104.25,104.21,104.22,4226.0,85.5343,85.5425,85.5097,85.5179,4226.0
2016-07-11 13:10:00,104.22,104.24,104.2,104.21,25922.0,85.5179,85.5343,85.5015,85.5097,25922.0
2016-07-11 13:20:00,104.2,104.23,104.15,104.15,26703.0,85.5015,85.5261,85.4604,85.4604,26703.0
2016-07-11 13:30:00,104.17,104.2,104.15,104.19,11027.0,85.4768,85.5015,85.4604,85.4932,11027.0
2016-07-11 13:40:00,104.19,104.24,104.16,104.24,27638.0,85.4932,85.5343,85.4686,85.5343,27638.0
2016-07-11 13:50:00,104.24,104.25,104.17,104.17,18529.0,85.5343,85.5425,85.4768,85.4768,18529.0
2016-07-11 14:00:00,104.18,104.19,104.14,104.17,18131.0,85.485,85.4932,85.4522,85.4768,18131.0
2016-07-11 14:10:00,104.19,104.21,104.15,104.17,54658.0,85.4932,85.5097,85.4604,85.4768,54658.0
2016-07-11 14:20:00,104.17,104.22,104.16,104.2,34535.0,85.4768,85.5179,85.4686,85.5015,34535.0
2016-07-11 14:30:00,104.19,104.25,104.18,104.23,13611.0,85.4932,85.5425,85.485,85.5261,13611.0
2016-07-11 14:40:00,104.23,104.25,104.16,104.19,21300.0,85.5261,85.5425,85.4686,85.4932,21300.0
2016-07-11 14:50:00,104.18,104.21,104.16,104.17,15817.0,85.485,85.5097,85.4686,85.4768,15817.0
2016-07-11 15:00:00,104.17,104.26,104.17,104.25,18107.0,85.4768,85.5507,85.4768,85.5425,18107.0
2016-07-11 15:10:00,104.25,104.28,104.24,104.27,28180.0,85.5425,85.5671,85.5343,85.5589,28180.0
2016-07-11 15:20:00,104.26,104.28,104.18,104.19,16450.0,85.5507,85.5671,85.485,85.4932,16450.0
2016-07-11 15:30:00,104.18,104.19,104.12,104.16,747794.0,85.485,85.4932,85.4358,85.4686,747794.0
2016-07-11 15:40:00,104.15,104.16,104.08,104.09,317427.0,85.4604,85.4686,85.403,85.4112,317427.0
2016-07-11 15:50:00,104.08,104.12,104.0,104.01,100521.0,85.403,85.4358,85.3373,85.3455,100521.0
2016-07-12 09:30:00,104.64,104.87,104.5,104.84,61217.0,85.8625,86.0512,85.7476,86.0266,61217.0
2016-07-12 09:40:00,104.85,104.93,104.84,104.87,33071.0,86.0348,86.1005,86.0266,86.0512,33071.0
2016-07-12 09:50:00,104.88,104.91,104.75,104.76,19635.0,86.0594,86.084,85.9528,85.961,19635.0
2016-07-12 10:00:00,104.81,104.82,104.69,104.7,35622.0,86.002,86.0102,85.9035,85.9117,35622.0
2016-07-12 10:10:00,104.7,104.74,104.63,104.65,20914.0,85.9117,85.9446,85.8543,85.8707,20914.0
2016-07-12 10:20:00,104.64,104.69,104.58,104.69,9138.0,85.8625,85.9035,85.8133,85.9035,9138.0
2016-07-12 10:30:00,104.69,104.72,104.67,104.68,16043.0,85.9035,85.9281,85.8871,85.8953,16043.0
2016-07-12 10:40:00,104.7,104.77,104.69,104.75,30656.0,85.9117,85.9692,85.9035,85.9528,30656.0
2016-07-12 10:50:00,104.75,104.79,104.74,104.77,24539.0,85.9528,85.9856,85.9446,85.9692,24539.0
2016-07-12 11:00:00,104.76,104.87,104.76,104.83,43356.0,85.961,86.0512,85.961,86.0184,43356.0
2016-07-12 11:10:00,104.84,104.87,104.81,104.86,125795.0,86.0266,86.0512,86.002,86.043,125795.0
2016-07-12 11:20:00,104.86,104.95,104.84,104.91,128665.0,86.043,86.1169,86.0266,86.084,128665.0
2016-07-12 11:30:00,104.92,105.02,104.91,105.01,28278.0,86.0923,86.1743,86.084,86.1661,28278.0
2016-07-12 11:40:00,105.02,105.05,105.01,105.03,13577.0,86.1743,86.1989,86.1661,86.1825,13577.0
2016-07-12 11:50:00,105.03,105.07,105.01,105.04,55089.0,86.1825,86.2153,86.1661,86.1907,55089.0
2016-07-12 12:00:00,105.04,105.05,105.02,105.05,9900.0,86.1907,86.1989,86.1743,86.1989,9900.0
2016-07-12 12:10:00,105.08,105.1,105.06,105.09,84845.0,86.2235,86.24,86.2071,86.2317,84845.0
2016-07-12 12:20:00,105.09,105.11,105.08,105.1,72556.0,86.2317,86.2482,86.2235,86.24,72556.0
2016-07-12 12:30:00,105.1,105.14,105.1,105.11,34775.0,86.24,86.2728,86.24,86.2482,34775.0
2016-07-12 12:40:00,105.12,105.13,105.02,105.03,62691.0,86.2564,86.2646,86.1743,86.1825,62691.0
2016-07-12 12:50:00,105.01,105.07,105.0,105.06,14919.0,86.1661,86.2153,86.1579,86.2071,14919.0
2016-07-12 13:00:00,105.06,105.1,105.05,105.05,25804.0,86.2071,86.24,86.1989,86.1989,25804.0
2016-07-12 13:10:00,105.05,105.07,105.04,105.05,19853.0,86.1989,86.2153,86.1907,86.1989,19853.0
2016-07-12 13:20:00,105.06,105.11,105.03,105.1,276506.0,86.2071,86.2482,86.1825,86.24,276506.0
2016-07-12 13:30:00,105.1,105.16,105.1,105.14,127629.0,86.24,86.2892,86.24,86.2728,127629.0
2016-07-12 13:40:00,105.15,105.18,105.12,105.13,94550.0,86.281,86.3056,86.2564,86.2646,94550.0
2016-07-12 13:50:00,105.13,105.14,105.03,105.03,90329.0,86.2646,86.2728,86.1825,86.1825,90329.0
2016-07-12 14:00:00,105.04,105.1,105.03,105.05,112294.0,86.1907,86.24,86.1825,86.1989,112294.0
2016-07-12 14:10:00,105.06,105.14,105.06,105.13,70411.0,86.2071,86.2728,86.2071,86.2646,70411.0
2016-07-12 14:20:00,105.13,105.14,105.1,105.11,21282.0,86.2646,86.2728,86.24,86.2482,21282.0
2016-07-12 14:30:00,105.1,105.14,105.07,105.1,28638.0,86.24,86.2728,86.2153,86.24,28638.0
2016-07-12 14:40:00,105.09,105.16,105.08,105.12,170514.0,86.2317,86.2892,86.2235,86.2564,170514.0
2016-07-12 14:50:00,105.12,105.17,105.03,105.05,79797.0,86.2564,86.2974,86.1825,86.1989,79797.0
2016-07-12 15:00:00,105.06,105.12,105.02,105.02,24297.0,86.2071,86.2564,86.1743,86.1743,24297.0
2016-07-12 15:10:00,105.02,105.05,104.96,104.96,27014.0,86.1743,86.1989,86.1251,86.1251,27014.0
2016-07-12 15:20:00,104.98,105.06,104.98,105.02,32038.0,86.1415,86.2071,86.1415,86.1743,32038.0
2016-07-12 15:30:00,105.01,105.08,105.0,105.06,35110.0,86.1661,86.2235,86.1579,86.2071,35110.0
2016-07-12 15:40:00,105.06,105.08,104.95,104.98,87509.0,86.2071,86.2235,86.1169,86.1415,87509.0
2016-07-12 15:50:00,104.98,105.02,104.94,104.97,147107.0,86.1415,86.1743,86.1087,86.1333,147107.0
2016-07-13 09:30:00,105.14,105.22,104.97,104.97,52502.0,86.2728,86.3384,86.1333,86.1333,52502.0
2016-07-13 09:40:00,105.0,105.0,104.84,104.85,39023.0,86.1579,86.1579,86.0266,86.0348,39023.0
2016-07-13 09:50:00,104.85,104.89,104.8,104.89,15705.0,86.0348,86.0676,85.9938,86.0676,15705.0
2016-07-13 10:00:00,104.89,105.02,104.87,105.02,54039.0,86.0676,86.1743,86.0512,86.1743,54039.0
2016-07-13 10:10:00,105.01,105.05,104.94,104.97,38966.0,86.1661,86.1989,86.1087,86.1333,38966.0
2016-07-13 10:20:00,104.97,105.02,104.91,104.92,10254.0,86.1333,86.1743,86.084,86.0923,10254.0
2016-07-13 10:30:00,104.92,105.07,104.87,104.89,16950.0,86.0923,86.2153,86.0512,86.0676,16950.0
2016-07-13 10:40:00,104.9,105.02,104.9,104.96,17699.0,86.0758,86.1743,86.0758,86.1251,17699.0
2016-07-13 10:50:00,104.97,105.0,104.93,104.95,17378.0,86.1333,86.1579,86.1005,86.1169,17378.0
2016-07-13 11:00:00,104.93,105.0,104.84,104.9,17936.0,86.1005,86.1579,86.0266,86.0758,17936.0
2016-07-13 11:10:00,104.93,104.94,104.81,104.82,10998.0,86.1005,86.1087,86.002,86.0102,10998.0
2016-07-13 11:20:00,104.82,104.87,104.8,104.83,15620.0,86.0102,86.0512,85.9938,86.0184,15620.0
2016-07-13 11:30:00,104.81,104.81,104.65,104.65,77170.0,86.002,86.002,85.8707,85.8707,77170.0
2016-07-13 11:40:00,104.65,104.71,104.63,104.63,24743.0,85.8707,85.9199,85.8543,85.8543,24743.0
2016-07-13 11:50:00,104.63,104.73,104.6,104.72,16531.0,85.8543,85.9363,85.8297,85.9281,16531.0
2016-07-13 12:00:00,104.74,104.77,104.73,104.75,15264.0,85.9446,85.9692,85.9363,85.9528,15264.0
2016-07-13 12:10:00,104.75,104.8,104.73,104.76,89791.0,85.9528,85.9938,85.9363,85.961,89791.0
2016-07-13 12:20:00,104.79,104.81,104.72,104.73,11991.0,85.9856,86.002,85.9281,85.9363,11991.0
2016-07-13 12:30:00,104.73,104.77,104.68,104.7,20500.0,85.9363,85.9692,85.8953,85.9117,20500.0
2016-07-13 12:40:00,104.71,104.79,104.7,104.75,12873.0,85.9199,85.9856,85.9117,85.9528,12873.0
2016-07-13 12:50:00,104.76,104.81,104.74,104.81,18684.0,85.961,86.002,85.9446,86.002,18684.0
2016-07-13 13:00:00,104.82,104.88,104.8,104.88,27871.0,86.0102,86.0594,85.9938,86.0594,27871.0
2016-07-13 13:10:00,104.88,104.91,104.87,104.89,19022.0,86.0594,86.084,86.0512,86.0676,19022.0
2016-07-13 13:20:00,104.9,104.9,104.78,104.8,23939.0,86.0758,86.0758,85.9774,85.9938,23939.0
2016-07-13 13:30:00,104.79,104.83,104.76,104.82,28951.0,85.9856,86.0184,85.961,86.0102,28951.0
2016-07-13 13:40:00,104.84,104.95,104.83,104.94,39912.0,86.0266,86.1169,86.0184,86.1087,39912.0
2016-07-13 13:50:00,104.93,104.94,104.8,104.83,15540.0,86.1005,86.1087,85.9938,86.0184,15540.0
2016-07-13 14:00:00,104.83,104.89,104.76,104.89,16305.0,86.0184,86.0676,85.961,86.0676,16305.0
2016-07-13 14:10:00,104.89,104.97,104.88,104.91,81859.0,86.0676,86.1333,86.0594,86.084,81859.0
2016-07-13 14:20:00,104.91,105.0,104.9,105.0,120501.0,86.084,86.1579,86.0758,86.1579,120501.0
2016-07-13 14:30:00,105.0,105.05,104.96,105.01,65661.0,86.1579,86.1989,86.1251,86.1661,65661.0
2016-07-13 14:40:00,105.01,105.05,104.96,105.05,125706.0,86.1661,86.1989,86.1251,86.1989,125706.0
2016-07-13 14:50:00,105.04,105.04,104.96,105.02,128855.0,86.1907,86.1907,86.1251,86.1743,128855.0
2016-07-13 15:00:00,105.02,105.09,105.02,105.04,73847.0,86.1743,86.2317,86.1743,86.1907,73847.0
2016-07-13 15:10:00,105.04,105.05,104.97,105.01,117979.0,86.1907,86.1989,86.1333,86.1661,117979.0
2016-07-13 15:20:00,105.01,105.02,104.97,105.0,95951.0,86.1661,86.1743,86.1333,86.1579,95951.0
2016-07-13 15:30:00,105.0,105.11,104.99,105.09,194118.0,86.1579,86.2482,86.1497,86.2317,194118.0
2016-07-13 15:40:00,105.08,105.13,105.07,105.09,387249.0,86.2235,86.2646,86.2153,86.2317,387249.0
2016-07-13 15:50:00,105.09,105.11,105.06,105.07,250233.0,86.2317,86.2482,86.2071,86.2153,250233.0
2016-07-14 09:30:00,105.78,105.9,105.69,105.74,33796.0,86.7979,86.8964,86.7241,86.7651,33796.0
2016-07-14 09:40:00,105.74,105.75,105.56,105.56,22026.0,86.7651,86.7733,86.6174,86.6174,22026.0
2016-07-14 09:50:00,105.56,105.79,105.55,105.78,20066.0,86.6174,86.8061,86.6092,86.7979,20066.0
2016-07-14 10:00:00,105.77,105.95,105.75,105.94,111154.0,86.7897,86.9374,86.7733,86.9292,111154.0
2016-07-14 10:10:00,105.95,105.95,105.77,105.79,32291.0,86.9374,86.9374,86.7897,86.8061,32291.0
2016-07-14 10:20:00,105.78,105.86,105.77,105.77,34430.0,86.7979,86.8636,86.7897,86.7897,34430.0
2016-07-14 10:30:00,105.79,105.89,105.77,105.85,31394.0,86.8061,86.8882,86.7897,86.8554,31394.0
2016-07-14 10:40:00,105.85,105.85,105.74,105.76,12556.0,86.8554,86.8554,86.7651,86.7815,12556.0
2016-07-14 10:50:00,105.76,105.78,105.71,105.75,9556.0,86.7815,86.7979,86.7405,86.7733,9556.0
2016-07-14 11:00:00,105.75,105.87,105.74,105.86,46935.0,86.7733,86.8718,86.7651,86.8636,46935.0
2016-07-14 11:10:00,105.87,105.9,105.76,105.81,18946.0,86.8718,86.8964,86.7815,86.8225,18946.0
2016-07-14 11:20:00,105.8,105.83,105.77,105.79,7502.0,86.8143,86.839,86.7897,86.8061,7502.0
2016-07-14 11:30:00,105.78,105.8,105.71,105.74,12600.0,86.7979,86.8143,86.7405,86.7651,12600.0
2016-07-14 11:40:00,105.73,105.76,105.69,105.7,33931.0,86.7569,86.7815,86.7241,86.7323,33931.0
2016-07-14 11:50:00,105.69,105.75,105.68,105.71,15382.0,86.7241,86.7733,86.7159,86.7405,15382.0
2016-07-14 12:00:00,105.71,105.77,105.71,105.75,36776.0,86.7405,86.7897,86.7405,86.7733,36776.0
2016-07-14 12:10:00,105.76,105.76,105.69,105.7,13476.0,86.7815,86.7815,86.7241,86.7323,13476.0
2016-07-14 12:20:00,105.69,105.71,105.61,105.64,21754.0,86.7241,86.7405,86.6584,86.683,21754.0
2016-07-14 12:30:00,105.64,105.67,105.64,105.66,8204.0,86.683,86.7077,86.683,86.6995,8204.0
2016-07-14 12:40:00,105.7,105.7,105.67,105.69,32056.0,86.7323,86.7323,86.7077,86.7241,32056.0
2016-07-14 12:50:00,105.7,105.71,105.63,105.64,34473.0,86.7323,86.7405,86.6748,86.683,34473.0
2016-07-14 13:00:00,105.65,105.66,105.57,105.6,13334.0,86.6913,86.6995,86.6256,86.6502,13334.0
2016-07-14 13:10:00,105.6,105.61,105.48,105.48,27110.0,86.6502,86.6584,86.5518,86.5518,27110.0
2016-07-14 13:20:00,105.48,105.5,105.44,105.45,17618.0,86.5518,86.5682,86.5189,86.5271,17618.0
2016-07-14 13:30:00,105.45,105.54,105.44,105.52,31006.0,86.5271,86.601,86.5189,86.5846,31006.0
2016-07-14 13:40:00,105.53,105.56,105.5,105.52,27065.0,86.5928,86.6174,86.5682,86.5846,27065.0
2016-07-14 13:50:00,105.53,105.55,105.47,105.5,9885.0,86.5928,86.6092,86.5436,86.5682,9885.0
2016-07-14 14:00:00,105.52,105.56,105.5,105.56,42614.0,86.5846,86.6174,86.5682,86.6174,42614.0
2016-07-14 14:10:00,105.58,105.66,105.58,105.66,70465.0,86.6338,86.6995,86.6338,86.6995,70465.0
2016-07-14 14:20:00,105.66,105.66,105.63,105.66,38611.0,86.6995,86.6995,86.6748,86.6995,38611.0
2016-07-14 14:30:00,105.66,105.67,105.6,105.67,36468.0,86.6995,86.7077,86.6502,86.7077,36468.0
2016-07-14 14:40:00,105.67,105.7,105.64,105.67,17591.0,86.7077,86.7323,86.683,86.7077,17591.0
2016-07-14 14:50:00,105.67,105.68,105.62,105.64,56826.0,86.7077,86.7159,86.6666,86.683,56826.0
2016-07-14 15:00:00,105.64,105.79,105.63,105.78,37955.0,86.683,86.8061,86.6748,86.7979,37955.0
2016-07-14 15:10:00,105.78,105.79,105.73,105.75,16223.0,86.7979,86.8061,86.7569,86.7733,16223.0
2016-07-14 15:20:00,105.75,105.76,105.71,105.75,64589.0,86.7733,86.7815,86.7405,86.7733,64589.0
2016-07-14 15:30:00,105.75,105.77,105.69,105.7,26132.0,86.7733,86.7897,86.7241,86.7323,26132.0
2016-07-14 15:40:00,105.7,105.71,105.63,105.7,16011.0,86.7323,86.7405,86.6748,86.7323,16011.0
2016-07-14 15:50:00,105.71,105.71,105.62,105.62,73085.0,86.7405,86.7405,86.6666,86.6666,73085.0
2016-07-15 09:30:00,105.98,105.98,105.74,105.75,37446.0,86.962,86.962,86.7651,86.7733,37446.0
2016-07-15 09:40:00,105.74,105.77,105.62,105.68,19001.0,86.7651,86.7897,86.6666,86.7159,19001.0
2016-07-15 09:50:00,105.72,105.85,105.67,105.7,651783.0,86.7487,86.8554,86.7077,86.7323,651783.0
2016-07-15 10:00:00,105.69,105.81,105.68,105.78,44145.0,86.7241,86.8225,86.7159,86.7979,44145.0
2016-07-15 10:10:00,105.77,105.81,105.61,105.64,92817.0,86.7897,86.8225,86.6584,86.683,92817.0
2016-07-15 10:20:00,105.65,105.76,105.65,105.75,9060.0,86.6913,86.7815,86.6913,86.7733,9060.0
2016-07-15 10:30:00,105.76,105.77,105.71,105.76,14505.0,86.7815,86.7897,86.7405,86.7815,14505.0
2016-07-15 10:40:00,105.79,105.8,105.71,105.72,24151.0,86.8061,86.8143,86.7405,86.7487,24151.0
2016-07-15 10:50:00,105.71,105.75,105.67,105.71,10134.0,86.7405,86.7733,86.7077,86.7405,10134.0
2016-07-15 11:00:00,105.7,105.7,105.55,105.57,27428.0,86.7323,86.7323,86.6092,86.6256,27428.0
2016-07-15 11:10:00,105.55,105.57,105.44,105.44,31367.0,86.6092,86.6256,86.5189,86.5189,31367.0
2016-07-15 11:20:00,105.45,105.48,105.43,105.46,21038.0,86.5271,86.5518,86.5107,86.5353,21038.0
2016-07-15 11:30:00,105.44,105.51,105.41,105.42,20598.0,86.5189,86.5764,86.4943,86.5025,20598.0
2016-07-15 11:40:00,105.41,105.43,105.36,105.36,10158.0,86.4943,86.5107,86.4533,86.4533,10158.0
2016-07-15 11:50:00,105.36,105.42,105.33,105.38,11483.0,86.4533,86.5025,86.4287,86.4697,11483.0
2016-07-15 12:00:00,105.41,105.44,105.4,105.42,4850.0,86.4943,86.5189,86.4861,86.5025,4850.0
2016-07-15 12:10:00,105.4,105.42,105.36,105.37,6664.0,86.4861,86.5025,86.4533,86.4615,6664.0
2016-07-15 12:20:00,105.38,105.42,105.34,105.4,5148.0,86.4697,86.5025,86.4369,86.4861,5148.0
2016-07-15 12:30:00,105.39,105.39,105.24,105.24,9358.0,86.4779,86.4779,86.3548,86.3548,9358.0
2016-07-15 12:40:00,105.25,105.27,105.21,105.24,16926.0,86.363,86.3794,86.3302,86.3548,16926.0
2016-07-15 12:50:00,105.24,105.27,105.23,105.25,3302.0,86.3548,86.3794,86.3466,86.363,3302.0
2016-07-15 13:00:00,105.27,105.31,105.27,105.3,5885.0,86.3794,86.4123,86.3794,86.4041,5885.0
2016-07-15 13:10:00,105.3,105.36,105.3,105.36,5146.0,86.4041,86.4533,86.4041,86.4533,5146.0
2016-07-15 13:20:00,105.37,105.4,105.34,105.38,18087.0,86.4615,86.4861,86.4369,86.4697,18087.0
2016-07-15 13:30:00,105.38,105.39,105.34,105.39,13169.0,86.4697,86.4779,86.4369,86.4779,13169.0
2016-07-15 13:40:00,105.39,105.45,105.38,105.44,11210.0,86.4779,86.5271,86.4697,86.5189,11210.0
2016-07-15 13:50:00,105.43,105.44,105.4,105.43,10577.0,86.5107,86.5189,86.4861,86.5107,10577.0
2016-07-15 14:00:00,105.45,105.48,105.42,105.43,9408.0,86.5271,86.5518,86.5025,86.5107,9408.0
2016-07-15 14:10:00,105.43,105.45,105.39,105.43,26332.0,86.5107,86.5271,86.4779,86.5107,26332.0
2016-07-15 14:20:00,105.42,105.42,105.37,105.39,15874.0,86.5025,86.5025,86.4615,86.4779,15874.0
2016-07-15 14:30:00,105.4,105.45,105.39,105.41,14473.0,86.4861,86.5271,86.4779,86.4943,14473.0
2016-07-15 14:40:00,105.39,105.5,105.39,105.48,13624.0,86.4779,86.5682,86.4779,86.5518,13624.0
2016-07-15 14:50:00,105.47,105.53,105.45,105.52,9961.0,86.5436,86.5928,86.5271,86.5846,9961.0
2016-07-15 15:00:00,105.51,105.53,105.49,105.49,25629.0,86.5764,86.5928,86.56,86.56,25629.0
2016-07-15 15:10:00,105.49,105.5,105.47,105.48,22093.0,86.56,86.5682,86.5436,86.5518,22093.0
2016-07-15 15:20:00,105.48,105.6,105.47,105.6,29033.0,86.5518,86.6502,86.5436,86.6502,29033.0
2016-07-15 15:30:00,105.59,105.65,105.58,105.63,8953.0,86.642,86.6913,86.6338,86.6748,8953.0
2016-07-15 15:40:00,105.61,105.61,105.54,105.55,38083.0,86.6584,86.6584,86.601,86.6092,38083.0
2016-07-15 15:50:00,105.55,105.6,105.52,105.55,50272.0,86.6092,86.6502,86.5846,86.6092,50272.0
2016-07-18 09:30:00,105.58,105.61,105.5,105.52,85423.0,86.6338,86.6584,86.5682,86.5846,85423.0
2016-07-18 09:40:00,105.5,105.51,105.32,105.4,26903.0,86.5682,86.5764,86.4205,86.4861,26903.0
2016-07-18 09:50:00,105.4,105.52,105.4,105.5,15154.0,86.4861,86.5846,86.4861,86.5682,15154.0
2016-07-18 10:00:00,105.48,105.6,105.48,105.55,35437.0,86.5518,86.6502,86.5518,86.6092,35437.0
2016-07-18 10:10:00,105.54,105.64,105.54,105.64,44128.0,86.601,86.683,86.601,86.683,44128.0
2016-07-18 10:20:00,105.63,105.67,105.6,105.66,11384.0,86.6748,86.7077,86.6502,86.6995,11384.0
2016-07-18 10:30:00,105.67,105.74,105.65,105.72,30984.0,86.7077,86.7651,86.6913,86.7487,30984.0
2016-07-18 10:40:00,105.72,105.72,105.66,105.66,10380.0,86.7487,86.7487,86.6995,86.6995,10380.0
2016-07-18 10:50:00,105.66,105.71,105.65,105.71,15022.0,86.6995,86.7405,86.6913,86.7405,15022.0
2016-07-18 11:00:00,105.72,105.74,105.71,105.72,10959.0,86.7487,86.7651,86.7405,86.7487,10959.0
2016-07-18 11:10:00,105.71,105.73,105.66,105.69,35339.0,86.7405,86.7569,86.6995,86.7241,35339.0
2016-07-18 11:20:00,105.7,105.7,105.65,105.65,14366.0,86.7323,86.7323,86.6913,86.6913,14366.0
2016-07-18 11:30:00,105.64,105.67,105.6,105.66,9594.0,86.683,86.7077,86.6502,86.6995,9594.0
2016-07-18 11:40:00,105.67,105.73,105.67,105.73,5618.0,86.7077,86.7569,86.7077,86.7569,5618.0
2016-07-18 11:50:00,105.72,105.74,105.7,105.72,29292.0,86.7487,86.7651,86.7323,86.7487,29292.0
2016-07-18 12:00:00,105.7,105.73,105.69,105.73,21456.0,86.7323,86.7569,86.7241,86.7569,21456.0
2016-07-18 12:10:00,105.74,105.74,105.65,105.65,6496.0,86.7651,86.7651,86.6913,86.6913,6496.0
2016-07-18 12:20:00,105.64,105.69,105.64,105.68,9655.0,86.683,86.7241,86.683,86.7159,9655.0
2016-07-18 12:30:00,105.65,105.65,105.6,105.63,24202.0,86.6913,86.6913,86.6502,86.6748,24202.0
2016-07-18 12:40:00,105.63,105.66,105.62,105.65,230748.0,86.6748,86.6995,86.6666,86.6913,230748.0
2016-07-18 12:50:00,105.65,105.69,105.65,105.68,2370.0,86.6913,86.7241,86.6913,86.7159,2370.0
2016-07-18 13:00:00,105.68,105.72,105.68,105.7,10071.0,86.7159,86.7487,86.7159,86.7323,10071.0
2016-07-18 13:10:00,105.72,105.72,105.62,105.64,15519.0,86.7487,86.7487,86.6666,86.683,15519.0
2016-07-18 13:20:00,105.65,105.7,105.64,105.69,29473.0,86.6913,86.7323,86.683,86.7241,29473.0
2016-07-18 13:30:00,105.69,105.75,105.68,105.74,8117.0,86.7241,86.7733,86.7159,86.7651,8117.0
2016-07-18 13:40:00,105.73,105.75,105.71,105.71,8781.0,86.7569,86.7733,86.7405,86.7405,8781.0
2016-07-18 13:50:00,105.71,105.73,105.7,105.73,18711.0,86.7405,86.7569,86.7323,86.7569,18711.0
2016-07-18 14:00:00,105.73,105.74,105.7,105.74,346275.0,86.7569,86.7651,86.7323,86.7651,346275.0
2016-07-18 14:10:00,105.74,105.76,105.67,105.68,17227.0,86.7651,86.7815,86.7077,86.7159,17227.0
2016-07-18 14:20:00,105.69,105.75,105.68,105.75,14507.0,86.7241,86.7733,86.7159,86.7733,14507.0
2016-07-18 14:30:00,105.75,105.77,105.74,105.74,9778.0,86.7733,86.7897,86.7651,86.7651,9778.0
2016-07-18 14:40:00,105.76,105.77,105.73,105.76,9037.0,86.7815,86.7897,86.7569,86.7815,9037.0
2016-07-18 14:50:00,105.77,105.8,105.75,105.8,27555.0,86.7897,86.8143,86.7733,86.8143,27555.0
2016-07-18 15:00:00,105.8,105.81,105.73,105.73,31768.0,86.8143,86.8225,86.7569,86.7569,31768.0
2016-07-18 15:10:00,105.74,105.83,105.74,105.82,40160.0,86.7651,86.839,86.7651,86.8307,40160.0
2016-07-18 15:20:00,105.82,105.83,105.76,105.78,50081.0,86.8307,86.839,86.7815,86.7979,50081.0
2016-07-18 15:30:00,105.78,105.81,105.77,105.78,27695.0,86.7979,86.8225,86.7897,86.7979,27695.0
2016-07-18 15:40:00,105.8,105.82,105.78,105.81,24099.0,86.8143,86.8307,86.7979,86.8225,24099.0
2016-07-18 15:50:00,105.8,105.8,105.74,105.76,46143.0,86.8143,86.8143,86.7651,86.7815,46143.0
2016-07-19 09:30:00,105.54,105.58,105.41,105.43,20262.0,86.601,86.6338,86.4943,86.5107,20262.0
2016-07-19 09:40:00,105.4,105.5,105.37,105.41,45239.0,86.4861,86.5682,86.4615,86.4943,45239.0
2016-07-19 09:50:00,105.4,105.5,105.38,105.45,26998.0,86.4861,86.5682,86.4697,86.5271,26998.0
2016-07-19 10:00:00,105.46,105.47,105.36,105.46,19096.0,86.5353,86.5436,86.4533,86.5353,19096.0
2016-07-19 10:10:00,105.45,105.53,105.45,105.49,134743.0,86.5271,86.5928,86.5271,86.56,134743.0
2016-07-19 10:20:00,105.49,105.58,105.48,105.56,89433.0,86.56,86.6338,86.5518,86.6174,89433.0
2016-07-19 10:30:00,105.55,105.55,105.49,105.49,6609.0,86.6092,86.6092,86.56,86.56,6609.0
2016-07-19 10:40:00,105.51,105.53,105.44,105.46,273868.0,86.5764,86.5928,86.5189,86.5353,273868.0
2016-07-19 10:50:00,105.47,105.52,105.46,105.52,29353.0,86.5436,86.5846,86.5353,86.5846,29353.0
2016-07-19 11:00:00,105.52,105.6,105.52,105.59,8277.0,86.5846,86.6502,86.5846,86.642,8277.0
2016-07-19 11:10:00,105.56,105.56,105.48,105.49,26286.0,86.6174,86.6174,86.5518,86.56,26286.0
2016-07-19 11:20:00,105.49,105.51,105.45,105.5,22116.0,86.56,86.5764,86.5271,86.5682,22116.0
2016-07-19 11:30:00,105.49,105.54,105.48,105.5,12104.0,86.56,86.601,86.5518,86.5682,12104.0
2016-07-19 11:40:00,105.49,105.54,105.37,105.39,21179.0,86.56,86.601,86.4615,86.4779,21179.0
2016-07-19 11:50:00,105.4,105.45,105.36,105.39,52095.0,86.4861,86.5271,86.4533,86.4779,52095.0
2016-07-19 12:00:00,105.35,105.38,105.34,105.37,18196.0,86.4451,86.4697,86.4369,86.4615,18196.0
2016-07-19 12:10:00,105.37,105.43,105.36,105.43,7425.0,86.4615,86.5107,86.4533,86.5107,7425.0
2016-07-19 12:20:00,105.42,105.44,105.39,105.41,32352.0,86.5025,86.5189,86.4779,86.4943,32352.0
2016-07-19 12:30:00,105.41,105.45,105.36,105.41,30302.0,86.4943,86.5271,86.4533,86.4943,30302.0
2016-07-19 12:40:00,105.4,105.47,105.39,105.46,7783.0,86.4861,86.5436,86.4779,86.5353,7783.0
2016-07-19 12:50:00,105.47,105.5,105.46,105.47,7342.0,86.5436,86.5682,86.5353,86.5436,7342.0
2016-07-19 13:00:00,105.46,105.48,105.43,105.46,16588.0,86.5353,86.5518,86.5107,86.5353,16588.0
2016-07-19 13:10:00,105.44,105.45,105.37,105.38,5815.0,86.5189,86.5271,86.4615,86.4697,5815.0
2016-07-19 13:20:00,105.38,105.39,105.35,105.35,12735.0,86.4697,86.4779,86.4451,86.4451,12735.0
2016-07-19 13:30:00,105.34,105.38,105.33,105.36,9199.0,86.4369,86.4697,86.4287,86.4533,9199.0
2016-07-19 13:40:00,105.38,105.41,105.37,105.39,18319.0,86.4697,86.4943,86.4615,86.4779,18319.0
2016-07-19 13:50:00,105.39,105.4,105.35,105.36,9178.0,86.4779,86.4861,86.4451,86.4533,9178.0
2016-07-19 14:00:00,105.35,105.44,105.35,105.43,17820.0,86.4451,86.5189,86.4451,86.5107,17820.0
2016-07-19 14:10:00,105.43,105.46,105.42,105.45,16883.0,86.5107,86.5353,86.5025,86.5271,16883.0
2016-07-19 14:20:00,105.45,105.47,105.43,105.46,11764.0,86.5271,86.5436,86.5107,86.5353,11764.0
2016-07-19 14:30:00,105.46,105.47,105.43,105.45,17300.0,86.5353,86.5436,86.5107,86.5271,17300.0
2016-07-19 14:40:00,105.46,105.5,105.45,105.46,19355.0,86.5353,86.5682,86.5271,86.5353,19355.0
2016-07-19 14:50:00,105.46,105.48,105.44,105.44,30913.0,86.5353,86.5518,86.5189,86.5189,30913.0
2016-07-19 15:00:00,105.44,105.47,105.43,105.44,26070.0,86.5189,86.5436,86.5107,86.5189,26070.0
2016-07-19 15:10:00,105.43,105.46,105.42,105.46,8331.0,86.5107,86.5353,86.5025,86.5353,8331.0
2016-07-19 15:20:00,105.47,105.49,105.45,105.45,10856.0,86.5436,86.56,86.5271,86.5271,10856.0
2016-07-19 15:30:00,105.47,105.49,105.45,105.47,26134.0,86.5436,86.56,86.5271,86.5436,26134.0
2016-07-19 15:40:00,105.48,105.52,105.47,105.49,42694.0,86.5518,86.5846,86.5436,86.56,42694.0
2016-07-19 15:50:00,105.51,105.59,105.49,105.57,25155.0,86.5764,86.642,86.56,86.6256,25155.0
2016-07-20 09:30:00,105.73,105.73,105.43,105.48,120244.0,86.7569,86.7569,86.5107,86.5518,120244.0
2016-07-20 09:40:00,105.49,105.51,105.36,105.43,34738.0,86.56,86.5764,86.4533,86.5107,34738.0
2016-07-20 09:50:00,105.45,105.46,105.41,105.43,34842.0,86.5271,86.5353,86.4943,86.5107,34842.0
2016-07-20 10:00:00,105.44,105.53,105.41,105.53,24258.0,86.5189,86.5928,86.4943,86.5928,24258.0
2016-07-20 10:10:00,105.53,105.63,105.51,105.63,245023.0,86.5928,86.6748,86.5764,86.6748,245023.0
2016-07-20 10:20:00,105.64,105.67,105.59,105.6,78252.0,86.683,86.7077,86.642,86.6502,78252.0
2016-07-20 10:30:00,105.62,105.74,105.6,105.73,41891.0,86.6666,86.7651,86.6502,86.7569,41891.0
2016-07-20 10:40:00,105.74,105.8,105.7,105.75,52712.0,86.7651,86.8143,86.7323,86.7733,52712.0
2016-07-20 10:50:00,105.75,105.8,105.75,105.78,49926.0,86.7733,86.8143,86.7733,86.7979,49926.0
2016-07-20 11:00:00,105.79,105.84,105.79,105.8,105986.0,86.8061,86.8472,86.8061,86.8143,105986.0
2016-07-20 11:10:00,105.8,105.83,105.76,105.82,278346.0,86.8143,86.839,86.7815,86.8307,278346.0
2016-07-20 11:20:00,105.84,105.88,105.8,105.87,39668.0,86.8472,86.88,86.8143,86.8718,39668.0
2016-07-20 11:30:00,105.88,105.88,105.8,105.82,15025.0,86.88,86.88,86.8143,86.8307,15025.0
2016-07-20 11:40:00,105.82,105.83,105.77,105.79,56835.0,86.8307,86.839,86.7897,86.8061,56835.0
2016-07-20 11:50:00,105.79,105.83,105.78,105.78,52816.0,86.8061,86.839,86.7979,86.7979,52816.0
2016-07-20 12:00:00,105.75,105.78,105.73,105.74,38601.0,86.7733,86.7979,86.7569,86.7651,38601.0
2016-07-20 12:10:00,105.73,105.79,105.72,105.78,4228.0,86.7569,86.8061,86.7487,86.7979,4228.0
2016-07-20 12:20:00,105.77,105.79,105.76,105.76,24316.0,86.7897,86.8061,86.7815,86.7815,24316.0
2016-07-20 12:30:00,105.77,105.77,105.74,105.74,22183.0,86.7897,86.7897,86.7651,86.7651,22183.0
2016-07-20 12:40:00,105.76,105.77,105.74,105.77,35111.0,86.7815,86.7897,86.7651,86.7897,35111.0
2016-07-20 12:50:00,105.77,105.78,105.76,105.78,7365.0,86.7897,86.7979,86.7815,86.7979,7365.0
2016-07-20 13:00:00,105.78,105.82,105.77,105.81,15225.0,86.7979,86.8307,86.7897,86.8225,15225.0
2016-07-20 13:10:00,105.8,105.83,105.8,105.83,12091.0,86.8143,86.839,86.8143,86.839,12091.0
2016-07-20 13:20:00,105.84,105.86,105.82,105.86,94325.0,86.8472,86.8636,86.8307,86.8636,94325.0
2016-07-20 13:30:00,105.85,105.89,105.84,105.84,19481.0,86.8554,86.8882,86.8472,86.8472,19481.0
2016-07-20 13:40:00,105.85,105.86,105.83,105.85,18766.0,86.8554,86.8636,86.839,86.8554,18766.0
2016-07-20 13:50:00,105.85,105.86,105.83,105.84,10310.0,86.8554,86.8636,86.839,86.8472,10310.0
2016-07-20 14:00:00,105.83,105.88,105.83,105.87,15296.0,86.839,86.88,86.839,86.8718,15296.0
2016-07-20 14:10:00,105.89,105.91,105.87,105.88,17622.0,86.8882,86.9046,86.8718,86.88,17622.0
2016-07-20 14:20:00,105.88,105.9,105.85,105.85,22330.0,86.88,86.8964,86.8554,86.8554,22330.0
2016-07-20 14:30:00,105.86,105.86,105.82,105.83,22317.0,86.8636,86.8636,86.8307,86.839,22317.0
2016-07-20 14:40:00,105.83,105.89,105.82,105.83,49123.0,86.839,86.8882,86.8307,86.839,49123.0
2016-07-20 14:50:00,105.86,105.88,105.81,105.82,25215.0,86.8636,86.88,86.8225,86.8307,25215.0
2016-07-20 15:00:00,105.81,105.82,105.78,105.8,29840.0,86.8225,86.8307,86.7979,86.8143,29840.0
2016-07-20 15:10:00,105.79,105.8,105.77,105.78,13900.0,86.8061,86.8143,86.7897,86.7979,13900.0
2016-07-20 15:20:00,105.77,105.79,105.73,105.75,12816.0,86.7897,86.8061,86.7569,86.7733,12816.0
2016-07-20 15:30:00,105.76,105.82,105.75,105.82,16850.0,86.7815,86.8307,86.7733,86.8307,16850.0
2016-07-20 15:40:00,105.82,105.87,105.8,105.85,175017.0,86.8307,86.8718,86.8143,86.8554,175017.0
2016-07-20 15:50:00,105.85,105.89,105.79,105.81,388640.0,86.8554,86.8882,86.8061,86.8225,388640.0
2016-07-21 09:30:00,105.75,105.78,105.66,105.7,21843.0,86.7733,86.7979,86.6995,86.7323,21843.0
2016-07-21 09:40:00,105.75,105.87,105.74,105.8,19196.0,86.7733,86.8718,86.7651,86.8143,19196.0
2016-07-21 09:50:00,105.79,105.82,105.74,105.74,45189.0,86.8061,86.8307,86.7651,86.7651,45189.0
2016-07-21 10:00:00,105.76,105.81,105.71,105.74,10102.0,86.7815,86.8225,86.7405,86.7651,10102.0
2016-07-21 10:10:00,105.77,105.86,105.76,105.81,13490.0,86.7897,86.8636,86.7815,86.8225,13490.0
2016-07-21 10:20:00,105.81,105.87,105.73,105.79,10110.0,86.8225,86.8718,86.7569,86.8061,10110.0
2016-07-21 10:30:00,105.82,105.87,105.79,105.84,11882.0,86.8307,86.8718,86.8061,86.8472,11882.0
2016-07-21 10:40:00,105.84,105.92,105.81,105.92,15513.0,86.8472,86.9128,86.8225,86.9128,15513.0
2016-07-21 10:50:00,105.91,105.95,105.9,105.93,9308.0,86.9046,86.9374,86.8964,86.921,9308.0
2016-07-21 11:00:00,105.9,105.92,105.85,105.87,39283.0,86.8964,86.9128,86.8554,86.8718,39283.0
2016-07-21 11:10:00,105.88,105.89,105.85,105.88,9627.0,86.88,86.8882,86.8554,86.88,9627.0
2016-07-21 11:20:00,105.87,105.88,105.81,105.83,138790.0,86.8718,86.88,86.8225,86.839,138790.0
2016-07-21 11:30:00,105.83,105.83,105.69,105.7,13093.0,86.839,86.839,86.7241,86.7323,13093.0
2016-07-21 11:40:00,105.67,105.68,105.55,105.57,18526.0,86.7077,86.7159,86.6092,86.6256,18526.0
2016-07-21 11:50:00,105.57,105.57,105.5,105.56,8539.0,86.6256,86.6256,86.5682,86.6174,8539.0
2016-07-21 12:00:00,105.55,105.6,105.54,105.58,11899.0,86.6092,86.6502,86.601,86.6338,11899.0
2016-07-21 12:10:00,105.58,105.61,105.56,105.56,31911.0,86.6338,86.6584,86.6174,86.6174,31911.0
2016-07-21 12:20:00,105.56,105.57,105.47,105.52,9078.0,86.6174,86.6256,86.5436,86.5846,9078.0
2016-07-21 12:30:00,105.51,105.51,105.46,105.51,45147.0,86.5764,86.5764,86.5353,86.5764,45147.0
2016-07-21 12:40:00,105.5,105.51,105.46,105.47,3450.0,86.5682,86.5764,86.5353,86.5436,3450.0
2016-07-21 12:50:00,105.46,105.47,105.41,105.45,7652.0,86.5353,86.5436,86.4943,86.5271,7652.0
2016-07-21 13:00:00,105.44,105.45,105.38,105.43,26184.0,86.5189,86.5271,86.4697,86.5107,26184.0
2016-07-21 13:10:00,105.41,105.5,105.41,105.49,7697.0,86.4943,86.5682,86.4943,86.56,7697.0
2016-07-21 13:20:00,105.51,105.54,105.5,105.51,11628.0,86.5764,86.601,86.5682,86.5764,11628.0
2016-07-21 13:30:00,105.51,105.51,105.47,105.47,8955.0,86.5764,86.5764,86.5436,86.5436,8955.0
2016-07-21 13:40:00,105.48,105.51,105.4,105.4,11625.0,86.5518,86.5764,86.4861,86.4861,11625.0
2016-07-21 13:50:00,105.38,105.38,105.31,105.37,23696.0,86.4697,86.4697,86.4123,86.4615,23696.0
2016-07-21 14:00:00,105.39,105.43,105.38,105.4,17002.0,86.4779,86.5107,86.4697,86.4861,17002.0
2016-07-21 14:10:00,105.36,105.36,105.31,105.32,27237.0,86.4533,86.4533,86.4123,86.4205,27237.0
2016-07-21 14:20:00,105.33,105.39,105.33,105.37,26648.0,86.4287,86.4779,86.4287,86.4615,26648.0
2016-07-21 14:30:00,105.35,105.39,105.34,105.37,23397.0,86.4451,86.4779,86.4369,86.4615,23397.0
2016-07-21 14:40:00,105.38,105.4,105.31,105.35,9002.0,86.4697,86.4861,86.4123,86.4451,9002.0
2016-07-21 14:50:00,105.34,105.37,105.33,105.34,13498.0,86.4369,86.4615,86.4287,86.4369,13498.0
2016-07-21 15:00:00,105.34,105.36,105.21,105.21,16721.0,86.4369,86.4533,86.3302,86.3302,16721.0
2016-07-21 15:10:00,105.21,105.25,105.2,105.24,26877.0,86.3302,86.363,86.322,86.3548,26877.0
2016-07-21 15:20:00,105.25,105.35,105.25,105.35,11673.0,86.363,86.4451,86.363,86.4451,11673.0
2016-07-21 15:30:00,105.35,105.39,105.32,105.33,13203.0,86.4451,86.4779,86.4205,86.4287,13203.0
2016-07-21 15:40:00,105.32,105.43,105.32,105.4,16432.0,86.4205,86.5107,86.4205,86.4861,16432.0
2016-07-21 15:50:00,105.4,105.46,105.37,105.43,30162.0,86.4861,86.5353,86.4615,86.5107,30162.0
2016-07-22 09:30:00,105.55,105.55,105.42,105.43,78720.0,86.6092,86.6092,86.5025,86.5107,78720.0
2016-07-22 09:40:00,105.47,105.52,105.41,105.51,30626.0,86.5436,86.5846,86.4943,86.5764,30626.0
2016-07-22 09:50:00,105.51,105.57,105.41,105.44,41452.0,86.5764,86.6256,86.4943,86.5189,41452.0
2016-07-22 10:00:00,105.47,105.56,105.46,105.49,12564.0,86.5436,86.6174,86.5353,86.56,12564.0
2016-07-22 10:10:00,105.47,105.47,105.41,105.43,12712.0,86.5436,86.5436,86.4943,86.5107,12712.0
2016-07-22 10:20:00,105.42,105.53,105.41,105.52,7211.0,86.5025,86.5928,86.4943,86.5846,7211.0
2016-07-22 10:30:00,105.52,105.61,105.48,105.54,10972.0,86.5846,86.6584,86.5518,86.601,10972.0
2016-07-22 10:40:00,105.54,105.69,105.54,105.69,9252.0,86.601,86.7241,86.601,86.7241,9252.0
2016-07-22 10:50:00,105.69,105.73,105.67,105.72,12180.0,86.7241,86.7569,86.7077,86.7487,12180.0
2016-07-22 11:00:00,105.72,105.73,105.65,105.65,13214.0,86.7487,86.7569,86.6913,86.6913,13214.0
2016-07-22 11:10:00,105.64,105.68,105.63,105.63,58909.0,86.683,86.7159,86.6748,86.6748,58909.0
2016-07-22 11:20:00,105.64,105.66,105.61,105.61,51116.0,86.683,86.6995,86.6584,86.6584,51116.0
2016-07-22 11:30:00,105.62,105.66,105.61,105.62,9552.0,86.6666,86.6995,86.6584,86.6666,9552.0
2016-07-22 11:40:00,105.62,105.64,105.61,105.63,11414.0,86.6666,86.683,86.6584,86.6748,11414.0
2016-07-22 11:50:00,105.63,105.78,105.62,105.77,51576.0,86.6748,86.7979,86.6666,86.7897,51576.0
2016-07-22 12:00:00,105.77,105.78,105.75,105.76,11488.0,86.7897,86.7979,86.7733,86.7815,11488.0
2016-07-22 12:10:00,105.75,105.78,105.74,105.77,12544.0,86.7733,86.7979,86.7651,86.7897,12544.0
2016-07-22 12:20:00,105.78,105.84,105.77,105.82,18641.0,86.7979,86.8472,86.7897,86.8307,18641.0
2016-07-22 12:30:00,105.83,105.85,105.78,105.8,12837.0,86.839,86.8554,86.7979,86.8143,12837.0
2016-07-22 12:40:00,105.79,105.84,105.78,105.84,2469.0,86.8061,86.8472,86.7979,86.8472,2469.0
2016-07-22 12:50:00,105.83,105.86,105.81,105.81,5754.0,86.839,86.8636,86.8225,86.8225,5754.0
2016-07-22 13:00:00,105.8,105.85,105.8,105.84,59523.0,86.8143,86.8554,86.8143,86.8472,59523.0
2016-07-22 13:10:00,105.85,105.85,105.79,105.8,67542.0,86.8554,86.8554,86.8061,86.8143,67542.0
2016-07-22 13:20:00,105.8,105.84,105.8,105.84,39731.0,86.8143,86.8472,86.8143,86.8472,39731.0
2016-07-22 13:30:00,105.84,105.85,105.78,105.79,33752.0,86.8472,86.8554,86.7979,86.8061,33752.0
2016-07-22 13:40:00,105.79,105.81,105.78,105.81,17359.0,86.8061,86.8225,86.7979,86.8225,17359.0
2016-07-22 13:50:00,105.82,105.83,105.8,105.8,16572.0,86.8307,86.839,86.8143,86.8143,16572.0
2016-07-22 14:00:00,105.81,105.84,105.78,105.84,19994.0,86.8225,86.8472,86.7979,86.8472,19994.0
2016-07-22 14:10:00,105.84,105.84,105.79,105.84,8660.0,86.8472,86.8472,86.8061,86.8472,8660.0
2016-07-22 14:20:00,105.83,105.85,105.81,105.81,116867.0,86.839,86.8554,86.8225,86.8225,116867.0
2016-07-22 14:30:00,105.82,105.84,105.8,105.82,53674.0,86.8307,86.8472,86.8143,86.8307,53674.0
2016-07-22 14:40:00,105.82,105.86,105.82,105.86,27660.0,86.8307,86.8636,86.8307,86.8636,27660.0
2016-07-22 14:50:00,105.85,105.88,105.84,105.86,17516.0,86.8554,86.88,86.8472,86.8636,17516.0
2016-07-22 15:00:00,105.85,105.88,105.82,105.85,18377.0,86.8554,86.88,86.8307,86.8554,18377.0
2016-07-22 15:10:00,105.85,105.9,105.84,105.89,15208.0,86.8554,86.8964,86.8472,86.8882,15208.0
2016-07-22 15:20:00,105.88,105.94,105.88,105.89,24792.0,86.88,86.9292,86.88,86.8882,24792.0
2016-07-22 15:30:00,105.89,105.96,105.89,105.95,7755.0,86.8882,86.9456,86.8882,86.9374,7755.0
2016-07-22 15:40:00,105.95,105.96,105.92,105.94,19332.0,86.9374,86.9456,86.9128,86.9292,19332.0
2016-07-22 15:50:00,105.94,105.96,105.87,105.94,44669.0,86.9292,86.9456,86.8718,86.9292,44669.0
2016-07-25 09:30:00,105.81,106.05,105.62,105.65,35573.0,86.8225,87.0195,86.6666,86.6913,35573.0
2016-07-25 09:40:00,105.62,105.69,105.58,105.58,14106.0,86.6666,86.7241,86.6338,86.6338,14106.0
2016-07-25 09:50:00,105.55,105.66,105.55,105.58,11825.0,86.6092,86.6995,86.6092,86.6338,11825.0
2016-07-25 10:00:00,105.55,105.6,105.45,105.45,8157.0,86.6092,86.6502,86.5271,86.5271,8157.0
2016-07-25 10:10:00,105.45,105.45,105.35,105.4,10950.0,86.5271,86.5271,86.4451,86.4861,10950.0
2016-07-25 10:20:00,105.39,105.41,105.34,105.41,6508.0,86.4779,86.4943,86.4369,86.4943,6508.0
2016-07-25 10:30:00,105.4,105.41,105.35,105.41,5917.0,86.4861,86.4943,86.4451,86.4943,5917.0
2016-07-25 10:40:00,105.39,105.4,105.32,105.35,19676.0,86.4779,86.4861,86.4205,86.4451,19676.0
2016-07-25 10:50:00,105.33,105.43,105.33,105.37,17590.0,86.4287,86.5107,86.4287,86.4615,17590.0
2016-07-25 11:00:00,105.37,105.37,105.25,105.25,12182.0,86.4615,86.4615,86.363,86.363,12182.0
2016-07-25 11:10:00,105.26,105.29,105.25,105.28,16341.0,86.3712,86.3959,86.363,86.3876,16341.0
2016-07-25 11:20:00,105.26,105.38,105.23,105.32,9774.0,86.3712,86.4697,86.3466,86.4205,9774.0
2016-07-25 11:30:00,105.31,105.38,105.31,105.31,25356.0,86.4123,86.4697,86.4123,86.4123,25356.0
2016-07-25 11:40:00,105.31,105.31,105.23,105.25,8022.0,86.4123,86.4123,86.3466,86.363,8022.0
2016-07-25 11:50:00,105.24,105.31,105.23,105.28,11151.0,86.3548,86.4123,86.3466,86.3876,11151.0
2016-07-25 12:00:00,105.28,105.3,105.26,105.3,12537.0,86.3876,86.4041,86.3712,86.4041,12537.0
2016-07-25 12:10:00,105.29,105.29,105.24,105.26,36457.0,86.3959,86.3959,86.3548,86.3712,36457.0
2016-07-25 12:20:00,105.25,105.29,105.23,105.25,15340.0,86.363,86.3959,86.3466,86.363,15340.0
2016-07-25 12:30:00,105.25,105.25,105.21,105.22,8875.0,86.363,86.363,86.3302,86.3384,8875.0
2016-07-25 12:40:00,105.24,105.33,105.24,105.33,5973.0,86.3548,86.4287,86.3548,86.4287,5973.0
2016-07-25 12:50:00,105.35,105.37,105.33,105.34,5480.0,86.4451,86.4615,86.4287,86.4369,5480.0
2016-07-25 13:00:00,105.33,105.34,105.28,105.28,8077.0,86.4287,86.4369,86.3876,86.3876,8077.0
2016-07-25 13:10:00,105.29,105.3,105.25,105.29,12403.0,86.3959,86.4041,86.363,86.3959,12403.0
2016-07-25 13:20:00,105.29,105.38,105.28,105.38,24307.0,86.3959,86.4697,86.3876,86.4697,24307.0
2016-07-25 13:30:00,105.38,105.38,105.32,105.34,23199.0,86.4697,86.4697,86.4205,86.4369,23199.0
2016-07-25 13:40:00,105.36,105.37,105.33,105.33,25896.0,86.4533,86.4615,86.4287,86.4287,25896.0
2016-07-25 13:50:00,105.34,105.37,105.34,105.36,14029.0,86.4369,86.4615,86.4369,86.4533,14029.0
2016-07-25 14:00:00,105.38,105.44,105.36,105.44,22776.0,86.4697,86.5189,86.4533,86.5189,22776.0
2016-07-25 14:10:00,105.44,105.44,105.38,105.41,16192.0,86.5189,86.5189,86.4697,86.4943,16192.0
2016-07-25 14:20:00,105.38,105.39,105.33,105.33,11767.0,86.4697,86.4779,86.4287,86.4287,11767.0
2016-07-25 14:30:00,105.34,105.37,105.31,105.34,11914.0,86.4369,86.4615,86.4123,86.4369,11914.0
2016-07-25 14:40:00,105.34,105.37,105.32,105.36,18242.0,86.4369,86.4615,86.4205,86.4533,18242.0
2016-07-25 14:50:00,105.37,105.39,105.33,105.35,31466.0,86.4615,86.4779,86.4287,86.4451,31466.0
2016-07-25 15:00:00,105.33,105.36,105.3,105.3,10485.0,86.4287,86.4533,86.4041,86.4041,10485.0
2016-07-25 15:10:00,105.3,105.32,105.29,105.31,15352.0,86.4041,86.4205,86.3959,86.4123,15352.0
2016-07-25 15:20:00,105.29,105.35,105.29,105.34,15926.0,86.3959,86.4451,86.3959,86.4369,15926.0
2016-07-25 15:30:00,105.33,105.44,105.33,105.43,15927.0,86.4287,86.5189,86.4287,86.5107,15927.0
2016-07-25 15:40:00,105.44,105.46,105.41,105.44,10909.0,86.5189,86.5353,86.4943,86.5189,10909.0
2016-07-25 15:50:00,105.44,105.51,105.41,105.51,56249.0,86.5189,86.5764,86.4943,86.5764,56249.0
2016-07-26 09:30:00,105.48,105.64,105.48,105.64,22049.0,86.5518,86.683,86.5518,86.683,22049.0
2016-07-26 09:40:00,105.63,105.81,105.63,105.78,23155.0,86.6748,86.8225,86.6748,86.7979,23155.0
2016-07-26 09:50:00,105.8,105.8,105.67,105.67,8027.0,86.8143,86.8143,86.7077,86.7077,8027.0
2016-07-26 10:00:00,105.67,105.76,105.67,105.68,27774.0,86.7077,86.7815,86.7077,86.7159,27774.0
2016-07-26 10:10:00,105.69,105.72,105.64,105.66,18197.0,86.7241,86.7487,86.683,86.6995,18197.0
2016-07-26 10:20:00,105.67,105.73,105.65,105.72,8807.0,86.7077,86.7569,86.6913,86.7487,8807.0
2016-07-26 10:30:00,105.72,105.75,105.65,105.66,6019.0,86.7487,86.7733,86.6913,86.6995,6019.0
2016-07-26 10:40:00,105.65,105.67,105.6,105.61,12849.0,86.6913,86.7077,86.6502,86.6584,12849.0
2016-07-26 10:50:00,105.6,105.6,105.26,105.26,22713.0,86.6502,86.6502,86.3712,86.3712,22713.0
2016-07-26 11:00:00,105.22,105.36,105.22,105.29,18507.0,86.3384,86.4533,86.3384,86.3959,18507.0
2016-07-26 11:10:00,105.27,105.4,105.21,105.4,47128.0,86.3794,86.4861,86.3302,86.4861,47128.0
2016-07-26 11:20:00,105.39,105.42,105.35,105.41,21371.0,86.4779,86.5025,86.4451,86.4943,21371.0
2016-07-26 11:30:00,105.41,105.46,105.37,105.44,18086.0,86.4943,86.5353,86.4615,86.5189,18086.0
2016-07-26 11:40:00,105.43,105.49,105.42,105.47,24827.0,86.5107,86.56,86.5025,86.5436,24827.0
2016-07-26 11:50:00,105.47,105.62,105.47,105.56,23030.0,86.5436,86.6666,86.5436,86.6174,23030.0
2016-07-26 12:00:00,105.56,105.6,105.54,105.57,16844.0,86.6174,86.6502,86.601,86.6256,16844.0
2016-07-26 12:10:00,105.55,105.6,105.54,105.6,12289.0,86.6092,86.6502,86.601,86.6502,12289.0
2016-07-26 12:20:00,105.6,105.7,105.6,105.68,27508.0,86.6502,86.7323,86.6502,86.7159,27508.0
2016-07-26 12:30:00,105.66,105.67,105.62,105.64,108992.0,86.6995,86.7077,86.6666,86.683,108992.0
2016-07-26 12:40:00,105.64,105.66,105.61,105.65,22746.0,86.683,86.6995,86.6584,86.6913,22746.0
2016-07-26 12:50:00,105.65,105.65,105.58,105.59,10698.0,86.6913,86.6913,86.6338,86.642,10698.0
2016-07-26 13:00:00,105.6,105.63,105.58,105.63,15137.0,86.6502,86.6748,86.6338,86.6748,15137.0
2016-07-26 13:10:00,105.6,105.65,105.59,105.62,14974.0,86.6502,86.6913,86.642,86.6666,14974.0
2016-07-26 13:20:00,105.61,105.61,105.42,105.43,54365.0,86.6584,86.6584,86.5025,86.5107,54365.0
2016-07-26 13:30:00,105.43,105.45,105.4,105.45,14534.0,86.5107,86.5271,86.4861,86.5271,14534.0
2016-07-26 13:40:00,105.48,105.49,105.45,105.46,35572.0,86.5518,86.56,86.5271,86.5353,35572.0
2016-07-26 13:50:00,105.46,105.47,105.42,105.46,18383.0,86.5353,86.5436,86.5025,86.5353,18383.0
2016-07-26 14:00:00,105.45,105.5,105.39,105.39,16300.0,86.5271,86.5682,86.4779,86.4779,16300.0
2016-07-26 14:10:00,105.38,105.42,105.35,105.41,18051.0,86.4697,86.5025,86.4451,86.4943,18051.0
2016-07-26 14:20:00,105.42,105.58,105.41,105.53,26489.0,86.5025,86.6338,86.4943,86.5928,26489.0
2016-07-26 14:30:00,105.53,105.6,105.53,105.58,243825.0,86.5928,86.6502,86.5928,86.6338,243825.0
2016-07-26 14:40:00,105.58,105.62,105.56,105.57,233816.0,86.6338,86.6666,86.6174,86.6256,233816.0
2016-07-26 14:50:00,105.57,105.61,105.56,105.57,96045.0,86.6256,86.6584,86.6174,86.6256,96045.0
2016-07-26 15:00:00,105.55,105.65,105.55,105.64,47314.0,86.6092,86.6913,86.6092,86.683,47314.0
2016-07-26 15:10:00,105.64,105.66,105.58,105.58,21269.0,86.683,86.6995,86.6338,86.6338,21269.0
2016-07-26 15:20:00,105.57,105.66,105.57,105.66,12341.0,86.6256,86.6995,86.6256,86.6995,12341.0
2016-07-26 15:30:00,105.67,105.71,105.66,105.7,22537.0,86.7077,86.7405,86.6995,86.7323,22537.0
2016-07-26 15:40:00,105.7,105.74,105.69,105.71,32925.0,86.7323,86.7651,86.7241,86.7405,32925.0
2016-07-26 15:50:00,105.72,105.74,105.65,105.72,57562.0,86.7487,86.7651,86.6913,86.7487,57562.0
2016-07-27 09:30:00,105.76,105.86,105.75,105.82,48870.0,86.7815,86.8636,86.7733,86.8307,48870.0
2016-07-27 09:40:00,105.83,105.83,105.71,105.72,38092.0,86.839,86.839,86.7405,86.7487,38092.0
2016-07-27 09:50:00,105.73,105.78,105.73,105.77,18422.0,86.7569,86.7979,86.7569,86.7897,18422.0
2016-07-27 10:00:00,105.79,105.8,105.71,105.73,27578.0,86.8061,86.8143,86.7405,86.7569,27578.0
2016-07-27 10:10:00,105.75,105.76,105.71,105.72,13102.0,86.7733,86.7815,86.7405,86.7487,13102.0
2016-07-27 10:20:00,105.72,105.72,105.59,105.61,23734.0,86.7487,86.7487,86.642,86.6584,23734.0
2016-07-27 10:30:00,105.61,105.61,105.41,105.43,15569.0,86.6584,86.6584,86.4943,86.5107,15569.0
2016-07-27 10:40:00,105.37,105.37,105.29,105.31,23055.0,86.4615,86.4615,86.3959,86.4123,23055.0
2016-07-27 10:50:00,105.29,105.42,105.29,105.37,9650.0,86.3959,86.5025,86.3959,86.4615,9650.0
2016-07-27 11:00:00,105.39,105.42,105.34,105.4,8813.0,86.4779,86.5025,86.4369,86.4861,8813.0
2016-07-27 11:10:00,105.42,105.42,105.24,105.24,8457.0,86.5025,86.5025,86.3548,86.3548,8457.0
2016-07-27 11:20:00,105.22,105.36,105.21,105.33,60982.0,86.3384,86.4533,86.3302,86.4287,60982.0
2016-07-27 11:30:00,105.33,105.34,105.2,105.22,5872.0,86.4287,86.4369,86.322,86.3384,5872.0
2016-07-27 11:40:00,105.22,105.25,105.2,105.22,19084.0,86.3384,86.363,86.322,86.3384,19084.0
2016-07-27 11:50:00,105.23,105.24,105.14,105.17,15890.0,86.3466,86.3548,86.2728,86.2974,15890.0
2016-07-27 12:00:00,105.16,105.17,105.12,105.16,27864.0,86.2892,86.2974,86.2564,86.2892,27864.0
2016-07-27 12:10:00,105.15,105.2,105.12,105.19,22913.0,86.281,86.322,86.2564,86.3138,22913.0
2016-07-27 12:20:00,105.19,105.19,105.12,105.16,4778.0,86.3138,86.3138,86.2564,86.2892,4778.0
2016-07-27 12:30:00,105.16,105.21,105.14,105.21,6132.0,86.2892,86.3302,86.2728,86.3302,6132.0
2016-07-27 12:40:00,105.2,105.24,105.2,105.22,12564.0,86.322,86.3548,86.322,86.3384,12564.0
2016-07-27 12:50:00,105.21,105.21,105.15,105.16,23857.0,86.3302,86.3302,86.281,86.2892,23857.0
2016-07-27 13:00:00,105.2,105.2,105.13,105.15,3591.0,86.322,86.322,86.2646,86.281,3591.0
2016-07-27 13:10:00,105.14,105.14,105.07,105.08,10129.0,86.2728,86.2728,86.2153,86.2235,10129.0
2016-07-27 13:20:00,105.06,105.1,105.06,105.07,11969.0,86.2071,86.24,86.2071,86.2153,11969.0
2016-07-27 13:30:00,105.07,105.14,105.05,105.12,10826.0,86.2153,86.2728,86.1989,86.2564,10826.0
2016-07-27 13:40:00,105.11,105.23,105.11,105.2,27436.0,86.2482,86.3466,86.2482,86.322,27436.0
2016-07-27 13:50:00,105.21,105.21,105.09,105.18,23936.0,86.3302,86.3302,86.2317,86.3056,23936.0
2016-07-27 14:00:00,105.16,105.25,104.93,105.18,169699.0,86.2892,86.363,86.1005,86.3056,169699.0
2016-07-27 14:10:00,105.11,105.42,105.08,105.36,94393.0,86.2482,86.5025,86.2235,86.4533,94393.0
2016-07-27 14:20:00,105.37,105.41,105.27,105.29,32558.0,86.4615,86.4943,86.3794,86.3959,32558.0
2016-07-27 14:30:00,105.26,105.41,105.26,105.34,30420.0,86.3712,86.4943,86.3712,86.4369,30420.0
2016-07-27 14:40:00,105.32,105.38,105.29,105.36,21973.0,86.4205,86.4697,86.3959,86.4533,21973.0
2016-07-27 14:50:00,105.34,105.41,105.31,105.39,22490.0,86.4369,86.4943,86.4123,86.4779,22490.0
2016-07-27 15:00:00,105.41,105.51,105.41,105.45,21523.0,86.4943,86.5764,86.4943,86.5271,21523.0
2016-07-27 15:10:00,105.43,105.59,105.43,105.56,42420.0,86.5107,86.642,86.5107,86.6174,42420.0
2016-07-27 15:20:00,105.56,105.56,105.41,105.49,28966.0,86.6174,86.6174,86.4943,86.56,28966.0
2016-07-27 15:30:00,105.47,105.52,105.46,105.51,34857.0,86.5436,86.5846,86.5353,86.5764,34857.0
2016-07-27 15:40:00,105.5,105.55,105.27,105.27,53385.0,86.5682,86.6092,86.3794,86.3794,53385.0
2016-07-27 15:50:00,105.28,105.35,105.24,105.32,137517.0,86.3876,86.4451,86.3548,86.4205,137517.0
2016-07-28 09:30:00,105.16,105.2,104.84,104.87,29566.0,86.2892,86.322,86.0266,86.0512,29566.0
2016-07-28 09:40:00,104.85,105.16,104.85,105.12,130453.0,86.0348,86.2892,86.0348,86.2564,130453.0
2016-07-28 09:50:00,105.12,105.33,105.12,105.28,308336.0,86.2564,86.4287,86.2564,86.3876,308336.0
2016-07-28 10:00:00,105.29,105.36,105.22,105.26,14505.0,86.3959,86.4533,86.3384,86.3712,14505.0
2016-07-28 10:10:00,105.26,105.26,104.98,104.99,33329.0,86.3712,86.3712,86.1415,86.1497,33329.0
2016-07-28 10:20:00,105.01,105.11,104.98,105.09,14376.0,86.1661,86.2482,86.1415,86.2317,14376.0
2016-07-28 10:30:00,105.1,105.13,104.95,104.98,46004.0,86.24,86.2646,86.1169,86.1415,46004.0
2016-07-28 10:40:00,105.0,105.04,104.96,105.0,24504.0,86.1579,86.1907,86.1251,86.1579,24504.0
2016-07-28 10:50:00,105.03,105.03,104.87,104.9,24036.0,86.1825,86.1825,86.0512,86.0758,24036.0
2016-07-28 11:00:00,104.9,105.0,104.9,104.95,41324.0,86.0758,86.1579,86.0758,86.1169,41324.0
2016-07-28 11:10:00,104.95,105.04,104.91,104.99,15899.0,86.1169,86.1907,86.084,86.1497,15899.0
2016-07-28 11:20:00,105.01,105.07,105.01,105.05,54284.0,86.1661,86.2153,86.1661,86.1989,54284.0
2016-07-28 11:30:00,105.06,105.08,104.93,104.97,29989.0,86.2071,86.2235,86.1005,86.1333,29989.0
2016-07-28 11:40:00,104.97,105.06,104.94,105.06,10180.0,86.1333,86.2071,86.1087,86.2071,10180.0
2016-07-28 11:50:00,105.07,105.11,105.04,105.09,10998.0,86.2153,86.2482,86.1907,86.2317,10998.0
2016-07-28 12:00:00,105.08,105.11,105.07,105.08,7347.0,86.2235,86.2482,86.2153,86.2235,7347.0
2016-07-28 12:10:00,105.11,105.14,105.09,105.13,15819.0,86.2482,86.2728,86.2317,86.2646,15819.0
2016-07-28 12:20:00,105.11,105.11,105.02,105.06,17791.0,86.2482,86.2482,86.1743,86.2071,17791.0
2016-07-28 12:30:00,105.06,105.08,105.04,105.04,54480.0,86.2071,86.2235,86.1907,86.1907,54480.0
2016-07-28 12:40:00,105.03,105.09,105.03,105.08,6850.0,86.1825,86.2317,86.1825,86.2235,6850.0
2016-07-28 12:50:00,105.09,105.14,105.08,105.13,13844.0,86.2317,86.2728,86.2235,86.2646,13844.0
2016-07-28 13:00:00,105.14,105.21,105.11,105.2,9349.0,86.2728,86.3302,86.2482,86.322,9349.0
2016-07-28 13:10:00,105.21,105.24,105.19,105.24,5563.0,86.3302,86.3548,86.3138,86.3548,5563.0
2016-07-28 13:20:00,105.22,105.23,105.15,105.23,13865.0,86.3384,86.3466,86.281,86.3466,13865.0
2016-07-28 13:30:00,105.24,105.25,105.2,105.23,21136.0,86.3548,86.363,86.322,86.3466,21136.0
2016-07-28 13:40:00,105.23,105.25,105.17,105.23,10079.0,86.3466,86.363,86.2974,86.3466,10079.0
2016-07-28 13:50:00,105.24,105.3,105.22,105.3,29338.0,86.3548,86.4041,86.3384,86.4041,29338.0
2016-07-28 14:00:00,105.31,105.32,105.26,105.28,10920.0,86.4123,86.4205,86.3712,86.3876,10920.0
2016-07-28 14:10:00,105.29,105.35,105.26,105.3,20026.0,86.3959,86.4451,86.3712,86.4041,20026.0
2016-07-28 14:20:00,105.3,105.38,105.28,105.32,277058.0,86.4041,86.4697,86.3876,86.4205,277058.0
2016-07-28 14:30:00,105.31,105.39,105.31,105.37,26279.0,86.4123,86.4779,86.4123,86.4615,26279.0
2016-07-28 14:40:00,105.38,105.43,105.35,105.37,46007.0,86.4697,86.5107,86.4451,86.4615,46007.0
2016-07-28 14:50:00,105.35,105.42,105.34,105.35,22917.0,86.4451,86.5025,86.4369,86.4451,22917.0
2016-07-28 15:00:00,105.35,105.42,105.35,105.37,29423.0,86.4451,86.5025,86.4451,86.4615,29423.0
2016-07-28 15:10:00,105.37,105.42,105.36,105.38,31737.0,86.4615,86.5025,86.4533,86.4697,31737.0
2016-07-28 15:20:00,105.37,105.44,105.37,105.42,14801.0,86.4615,86.5189,86.4615,86.5025,14801.0
2016-07-28 15:30:00,105.43,105.48,105.42,105.48,48353.0,86.5107,86.5518,86.5025,86.5518,48353.0
2016-07-28 15:40:00,105.48,105.54,105.47,105.52,15827.0,86.5518,86.601,86.5436,86.5846,15827.0
2016-07-28 15:50:00,105.51,105.51,105.38,105.38,36649.0,86.5764,86.5764,86.4697,86.4697,36649.0
2016-07-29 09:30:00,105.09,105.25,105.02,105.24,33548.0,86.2317,86.363,86.1743,86.3548,33548.0
2016-07-29 09:40:00,105.25,105.3,105.17,105.2,20775.0,86.363,86.4041,86.2974,86.322,20775.0
2016-07-29 09:50:00,105.22,105.23,105.05,105.12,37020.0,86.3384,86.3466,86.1989,86.2564,37020.0
2016-07-29 10:00:00,105.11,105.17,104.96,105.02,20496.0,86.2482,86.2974,86.1251,86.1743,20496.0
2016-07-29 10:10:00,105.03,105.15,104.99,105.06,71700.0,86.1825,86.281,86.1497,86.2071,71700.0
2016-07-29 10:20:00,105.04,105.08,104.99,105.05,11322.0,86.1907,86.2235,86.1497,86.1989,11322.0
2016-07-29 10:30:00,105.06,105.27,105.04,105.27,45123.0,86.2071,86.3794,86.1907,86.3794,45123.0
2016-07-29 10:40:00,105.28,105.37,105.26,105.37,25032.0,86.3876,86.4615,86.3712,86.4615,25032.0
2016-07-29 10:50:00,105.38,105.46,105.38,105.4,17127.0,86.4697,86.5353,86.4697,86.4861,17127.0
2016-07-29 11:00:00,105.4,105.52,105.4,105.48,58372.0,86.4861,86.5846,86.4861,86.5518,58372.0
2016-07-29 11:10:00,105.51,105.58,105.5,105.56,11701.0,86.5764,86.6338,86.5682,86.6174,11701.0
2016-07-29 11:20:00,105.55,105.62,105.52,105.52,101492.0,86.6092,86.6666,86.5846,86.5846,101492.0
2016-07-29 11:30:00,105.53,105.66,105.51,105.65,10434.0,86.5928,86.6995,86.5764,86.6913,10434.0
2016-07-29 11:40:00,105.65,105.65,105.58,105.58,33936.0,86.6913,86.6913,86.6338,86.6338,33936.0
2016-07-29 11:50:00,105.59,105.63,105.57,105.63,12843.0,86.642,86.6748,86.6256,86.6748,12843.0
2016-07-29 12:00:00,105.64,105.73,105.63,105.71,18633.0,86.683,86.7569,86.6748,86.7405,18633.0
2016-07-29 12:10:00,105.7,105.7,105.65,105.65,29645.0,86.7323,86.7323,86.6913,86.6913,29645.0
2016-07-29 12:20:00,105.65,105.65,105.57,105.57,18607.0,86.6913,86.6913,86.6256,86.6256,18607.0
2016-07-29 12:30:00,105.57,105.62,105.56,105.57,83418.0,86.6256,86.6666,86.6174,86.6256,83418.0
2016-07-29 12:40:00,105.57,105.58,105.47,105.49,18937.0,86.6256,86.6338,86.5436,86.56,18937.0
2016-07-29 12:50:00,105.49,105.53,105.46,105.52,28060.0,86.56,86.5928,86.5353,86.5846,28060.0
2016-07-29 13:00:00,105.51,105.54,105.48,105.54,40854.0,86.5764,86.601,86.5518,86.601,40854.0
2016-07-29 13:10:00,105.54,105.59,105.53,105.55,14260.0,86.601,86.642,86.5928,86.6092,14260.0
2016-07-29 13:20:00,105.54,105.59,105.54,105.58,48091.0,86.601,86.642,86.601,86.6338,48091.0
2016-07-29 13:30:00,105.59,105.63,105.57,105.62,10780.0,86.642,86.6748,86.6256,86.6666,10780.0
2016-07-29 13:40:00,105.62,105.63,105.56,105.63,15710.0,86.6666,86.6748,86.6174,86.6748,15710.0
2016-07-29 13:50:00,105.63,105.67,105.62,105.67,26767.0,86.6748,86.7077,86.6666,86.7077,26767.0
2016-07-29 14:00:00,105.66,105.67,105.63,105.67,16549.0,86.6995,86.7077,86.6748,86.7077,16549.0
2016-07-29 14:10:00,105.67,105.68,105.63,105.68,21847.0,86.7077,86.7159,86.6748,86.7159,21847.0
2016-07-29 14:20:00,105.68,105.74,105.67,105.73,21469.0,86.7159,86.7651,86.7077,86.7569,21469.0
2016-07-29 14:30:00,105.73,105.73,105.57,105.58,54541.0,86.7569,86.7569,86.6256,86.6338,54541.0
2016-07-29 14:40:00,105.58,105.62,105.56,105.62,27633.0,86.6338,86.6666,86.6174,86.6666,27633.0
2016-07-29 14:50:00,105.62,105.67,105.61,105.64,18399.0,86.6666,86.7077,86.6584,86.683,18399.0
2016-07-29 15:00:00,105.64,105.66,105.53,105.61,46692.0,86.683,86.6995,86.5928,86.6584,46692.0
2016-07-29 15:10:00,105.61,105.65,105.59,105.59,16844.0,86.6584,86.6913,86.642,86.642,16844.0
2016-07-29 15:20:00,105.59,105.62,105.57,105.58,14000.0,86.642,86.6666,86.6256,86.6338,14000.0
2016-07-29 15:30:00,105.57,105.62,105.55,105.58,24566.0,86.6256,86.6666,86.6092,86.6338,24566.0
2016-07-29 15:40:00,105.59,105.77,105.58,105.76,20811.0,86.642,86.7897,86.6338,86.7815,20811.0
2016-07-29 15:50:00,105.76,105.77,105.6,105.6,316316.0,86.7815,86.7897,86.6502,86.6502,316316.0
2016-08-01 09:30:00,105.61,105.62,105.3,105.3,52947.0,86.6584,86.6666,86.4041,86.4041,52947.0
2016-08-01 09:40:00,105.27,105.34,105.2,105.22,30714.0,86.3794,86.4369,86.322,86.3384,30714.0
2016-08-01 09:50:00,105.23,105.29,105.22,105.29,120294.0,86.3466,86.3959,86.3384,86.3959,120294.0
2016-08-01 10:00:00,105.29,105.38,105.22,105.34,43239.0,86.3959,86.4697,86.3384,86.4369,43239.0
2016-08-01 10:10:00,105.35,105.46,105.31,105.42,66526.0,86.4451,86.5353,86.4123,86.5025,66526.0
2016-08-01 10:20:00,105.42,105.42,105.32,105.34,12637.0,86.5025,86.5025,86.4205,86.4369,12637.0
2016-08-01 10:30:00,105.35,105.37,105.26,105.26,85537.0,86.4451,86.4615,86.3712,86.3712,85537.0
2016-08-01 10:40:00,105.28,105.35,105.26,105.33,31256.0,86.3876,86.4451,86.3712,86.4287,31256.0
2016-08-01 10:50:00,105.34,105.41,105.34,105.4,24462.0,86.4369,86.4943,86.4369,86.4861,24462.0
2016-08-01 11:00:00,105.39,105.48,105.35,105.47,23516.0,86.4779,86.5518,86.4451,86.5436,23516.0
2016-08-01 11:10:00,105.5,105.55,105.49,105.51,37773.0,86.5682,86.6092,86.56,86.5764,37773.0
2016-08-01 11:20:00,105.52,105.52,105.38,105.38,16994.0,86.5846,86.5846,86.4697,86.4697,16994.0
2016-08-01 11:30:00,105.39,105.43,105.35,105.37,11982.0,86.4779,86.5107,86.4451,86.4615,11982.0
2016-08-01 11:40:00,105.36,105.39,105.33,105.37,21894.0,86.4533,86.4779,86.4287,86.4615,21894.0
2016-08-01 11:50:00,105.35,105.36,105.22,105.22,62176.0,86.4451,86.4533,86.3384,86.3384,62176.0
2016-08-01 12:00:00,105.21,105.23,105.07,105.07,30711.0,86.3302,86.3466,86.2153,86.2153,30711.0
2016-08-01 12:10:00,105.08,105.08,104.92,105.0,45343.0,86.2235,86.2235,86.0923,86.1579,45343.0
2016-08-01 12:20:00,105.0,105.0,104.91,104.97,66871.0,86.1579,86.1579,86.084,86.1333,66871.0
2016-08-01 12:30:00,104.96,105.05,104.92,105.05,11352.0,86.1251,86.1989,86.0923,86.1989,11352.0
2016-08-01 12:40:00,105.04,105.06,105.0,105.05,8235.0,86.1907,86.2071,86.1579,86.1989,8235.0
2016-08-01 12:50:00,105.03,105.05,104.98,104.99,6417.0,86.1825,86.1989,86.1415,86.1497,6417.0
2016-08-01 13:00:00,105.03,105.03,104.93,105.01,21366.0,86.1825,86.1825,86.1005,86.1661,21366.0
2016-08-01 13:10:00,105.0,105.1,104.99,105.09,12886.0,86.1579,86.24,86.1497,86.2317,12886.0
2016-08-01 13:20:00,105.08,105.13,105.06,105.1,35178.0,86.2235,86.2646,86.2071,86.24,35178.0
2016-08-01 13:30:00,105.09,105.12,105.05,105.09,18124.0,86.2317,86.2564,86.1989,86.2317,18124.0
2016-08-01 13:40:00,105.07,105.07,104.99,104.99,26675.0,86.2153,86.2153,86.1497,86.1497,26675.0
2016-08-01 13:50:00,105.01,105.15,104.97,105.14,37979.0,86.1661,86.281,86.1333,86.2728,37979.0
2016-08-01 14:00:00,105.17,105.19,105.12,105.12,9460.0,86.2974,86.3138,86.2564,86.2564,9460.0
2016-08-01 14:10:00,105.12,105.12,105.02,105.06,77261.0,86.2564,86.2564,86.1743,86.2071,77261.0
2016-08-01 14:20:00,105.06,105.12,104.98,105.01,82223.0,86.2071,86.2564,86.1415,86.1661,82223.0
2016-08-01 14:30:00,105.01,105.08,104.99,105.05,27877.0,86.1661,86.2235,86.1497,86.1989,27877.0
2016-08-01 14:40:00,105.04,105.1,105.02,105.09,43736.0,86.1907,86.24,86.1743,86.2317,43736.0
2016-08-01 14:50:00,105.09,105.09,104.99,105.08,40379.0,86.2317,86.2317,86.1497,86.2235,40379.0
2016-08-01 15:00:00,105.06,105.09,105.0,105.0,26893.0,86.2071,86.2317,86.1579,86.1579,26893.0
2016-08-01 15:10:00,105.0,105.09,104.92,104.94,96264.0,86.1579,86.2317,86.0923,86.1087,96264.0
2016-08-01 15:20:00,104.94,104.94,104.87,104.88,41749.0,86.1087,86.1087,86.0512,86.0594,41749.0
2016-08-01 15:30:00,104.89,104.97,104.88,104.96,294110.0,86.0676,86.1333,86.0594,86.1251,294110.0
2016-08-01 15:40:00,104.95,105.02,104.93,104.97,31069.0,86.1169,86.1743,86.1005,86.1333,31069.0
2016-08-01 15:50:00,104.97,105.07,104.9,105.06,196001.0,86.1333,86.2153,86.0758,86.2071,196001.0
2016-08-02 09:30:00,104.91,105.04,104.8,104.82,27874.0,86.084,86.1907,85.9938,86.0102,27874.0
2016-08-02 09:40:00,104.84,104.88,104.71,104.81,21341.0,86.0266,86.0594,85.9199,86.002,21341.0
2016-08-02 09:50:00,104.8,104.85,104.69,104.78,25911.0,85.9938,86.0348,85.9035,85.9774,25911.0
2016-08-02 10:00:00,104.78,104.78,104.52,104.54,16914.0,85.9774,85.9774,85.764,85.7804,16914.0
2016-08-02 10:10:00,104.53,104.53,104.36,104.36,37429.0,85.7722,85.7722,85.6327,85.6327,37429.0
2016-08-02 10:20:00,104.35,104.46,104.32,104.46,19703.0,85.6245,85.7148,85.5999,85.7148,19703.0
2016-08-02 10:30:00,104.44,104.48,104.38,104.39,44099.0,85.6984,85.7312,85.6492,85.6574,44099.0
2016-08-02 10:40:00,104.39,104.39,104.17,104.17,78405.0,85.6574,85.6574,85.4768,85.4768,78405.0
2016-08-02 10:50:00,104.17,104.21,104.1,104.11,28424.0,85.4768,85.5097,85.4194,85.4276,28424.0
2016-08-02 11:00:00,104.13,104.27,104.13,104.27,24589.0,85.444,85.5589,85.444,85.5589,24589.0
2016-08-02 11:10:00,104.26,104.28,104.21,104.22,76833.0,85.5507,85.5671,85.5097,85.5179,76833.0
2016-08-02 11:20:00,104.22,104.38,104.21,104.3,65549.0,85.5179,85.6492,85.5097,85.5835,65549.0
2016-08-02 11:30:00,104.3,104.3,104.15,104.15,38237.0,85.5835,85.5835,85.4604,85.4604,38237.0
2016-08-02 11:40:00,104.18,104.24,104.14,104.23,12092.0,85.485,85.5343,85.4522,85.5261,12092.0
2016-08-02 11:50:00,104.23,104.24,104.09,104.14,18169.0,85.5261,85.5343,85.4112,85.4522,18169.0
2016-08-02 12:00:00,104.13,104.16,104.04,104.14,11239.0,85.444,85.4686,85.3702,85.4522,11239.0
2016-08-02 12:10:00,104.14,104.25,104.12,104.21,10602.0,85.4522,85.5425,85.4358,85.5097,10602.0
2016-08-02 12:20:00,104.21,104.25,104.19,104.21,16154.0,85.5097,85.5425,85.4932,85.5097,16154.0
2016-08-02 12:30:00,104.16,104.19,104.12,104.13,47830.0,85.4686,85.4932,85.4358,85.444,47830.0
2016-08-02 12:40:00,104.13,104.19,104.12,104.14,18750.0,85.444,85.4932,85.4358,85.4522,18750.0
2016-08-02 12:50:00,104.13,104.15,103.93,103.96,54604.0,85.444,85.4604,85.2799,85.3045,54604.0
2016-08-02 13:00:00,103.97,103.99,103.85,103.86,13464.0,85.3127,85.3291,85.2143,85.2225,13464.0
2016-08-02 13:10:00,103.86,103.93,103.85,103.9,58429.0,85.2225,85.2799,85.2143,85.2553,58429.0
2016-08-02 13:20:00,103.91,103.98,103.9,103.98,27492.0,85.2635,85.3209,85.2553,85.3209,27492.0
2016-08-02 13:30:00,103.98,103.99,103.91,103.91,30788.0,85.3209,85.3291,85.2635,85.2635,30788.0
2016-08-02 13:40:00,103.89,103.98,103.86,103.97,19486.0,85.2471,85.3209,85.2225,85.3127,19486.0
2016-08-02 13:50:00,103.98,104.0,103.96,103.96,27700.0,85.3209,85.3373,85.3045,85.3045,27700.0
2016-08-02 14:00:00,103.96,104.11,103.93,104.11,42748.0,85.3045,85.4276,85.2799,85.4276,42748.0
2016-08-02 14:10:00,104.12,104.14,104.07,104.09,15640.0,85.4358,85.4522,85.3948,85.4112,15640.0
2016-08-02 14:20:00,104.11,104.23,104.07,104.19,62734.0,85.4276,85.5261,85.3948,85.4932,62734.0
2016-08-02 14:30:00,104.19,104.19,104.13,104.13,21561.0,85.4932,85.4932,85.444,85.444,21561.0
2016-08-02 14:40:00,104.13,104.28,104.13,104.26,46664.0,85.444,85.5671,85.444,85.5507,46664.0
2016-08-02 14:50:00,104.26,104.27,104.15,104.17,44399.0,85.5507,85.5589,85.4604,85.4768,44399.0
2016-08-02 15:00:00,104.19,104.24,104.17,104.21,30541.0,85.4932,85.5343,85.4768,85.5097,30541.0
2016-08-02 15:10:00,104.23,104.23,104.12,104.16,77589.0,85.5261,85.5261,85.4358,85.4686,77589.0
2016-08-02 15:20:00,104.17,104.26,104.16,104.22,18764.0,85.4768,85.5507,85.4686,85.5179,18764.0
2016-08-02 15:30:00,104.22,104.33,104.2,104.3,30837.0,85.5179,85.6081,85.5015,85.5835,30837.0
2016-08-02 15:40:00,104.31,104.37,104.21,104.33,17496.0,85.5917,85.6409,85.5097,85.6081,17496.0
2016-08-02 15:50:00,104.32,104.34,104.28,104.34,77459.0,85.5999,85.6163,85.5671,85.6163,77459.0
2016-08-03 09:30:00,104.24,104.36,104.15,104.23,51156.0,85.5343,85.6327,85.4604,85.5261,51156.0
2016-08-03 09:40:00,104.33,104.44,104.3,104.39,21235.0,85.6081,85.6984,85.5835,85.6574,21235.0
2016-08-03 09:50:00,104.36,104.4,104.32,104.35,30268.0,85.6327,85.6656,85.5999,85.6245,30268.0
2016-08-03 10:00:00,104.35,104.49,104.29,104.45,42273.0,85.6245,85.7394,85.5753,85.7066,42273.0
2016-08-03 10:10:00,104.45,104.57,104.43,104.48,21789.0,85.7066,85.8051,85.6902,85.7312,21789.0
2016-08-03 10:20:00,104.49,104.53,104.46,104.5,24887.0,85.7394,85.7722,85.7148,85.7476,24887.0
2016-08-03 10:30:00,104.49,104.65,104.33,104.56,66788.0,85.7394,85.8707,85.6081,85.7969,66788.0
2016-08-03 10:40:00,104.58,104.63,104.55,104.59,18820.0,85.8133,85.8543,85.7886,85.8215,18820.0
2016-08-03 10:50:00,104.64,104.66,104.49,104.49,15521.0,85.8625,85.8789,85.7394,85.7394,15521.0
2016-08-03 11:00:00,104.51,104.53,104.4,104.5,57607.0,85.7558,85.7722,85.6656,85.7476,57607.0
2016-08-03 11:10:00,104.51,104.58,104.49,104.54,20838.0,85.7558,85.8133,85.7394,85.7804,20838.0
2016-08-03 11:20:00,104.56,104.68,104.55,104.62,8199.0,85.7969,85.8953,85.7886,85.8461,8199.0
2016-08-03 11:30:00,104.6,104.66,104.58,104.65,7785.0,85.8297,85.8789,85.8133,85.8707,7785.0
2016-08-03 11:40:00,104.65,104.65,104.56,104.61,12818.0,85.8707,85.8707,85.7969,85.8379,12818.0
2016-08-03 11:50:00,104.62,104.68,104.61,104.68,9127.0,85.8461,85.8953,85.8379,85.8953,9127.0
2016-08-03 12:00:00,104.66,104.71,104.66,104.71,5725.0,85.8789,85.9199,85.8789,85.9199,5725.0
2016-08-03 12:10:00,104.72,104.75,104.7,104.75,70258.0,85.9281,85.9528,85.9117,85.9528,70258.0
2016-08-03 12:20:00,104.75,104.75,104.68,104.71,4520.0,85.9528,85.9528,85.8953,85.9199,4520.0
2016-08-03 12:30:00,104.72,104.74,104.67,104.74,12544.0,85.9281,85.9446,85.8871,85.9446,12544.0
2016-08-03 12:40:00,104.74,104.8,104.74,104.75,5673.0,85.9446,85.9938,85.9446,85.9528,5673.0
2016-08-03 12:50:00,104.74,104.76,104.73,104.76,7634.0,85.9446,85.961,85.9363,85.961,7634.0
2016-08-03 13:00:00,104.76,104.77,104.74,104.77,1697.0,85.961,85.9692,85.9446,85.9692,1697.0
2016-08-03 13:10:00,104.75,104.78,104.72,104.72,5041.0,85.9528,85.9774,85.9281,85.9281,5041.0
2016-08-03 13:20:00,104.73,104.75,104.72,104.74,14687.0,85.9363,85.9528,85.9281,85.9446,14687.0
2016-08-03 13:30:00,104.75,104.78,104.73,104.74,20080.0,85.9528,85.9774,85.9363,85.9446,20080.0
2016-08-03 13:40:00,104.74,104.75,104.67,104.68,14069.0,85.9446,85.9528,85.8871,85.8953,14069.0
2016-08-03 13:50:00,104.69,104.69,104.63,104.67,11421.0,85.9035,85.9035,85.8543,85.8871,11421.0
2016-08-03 14:00:00,104.67,104.7,104.65,104.69,6426.0,85.8871,85.9117,85.8707,85.9035,6426.0
2016-08-03 14:10:00,104.7,104.72,104.61,104.61,45569.0,85.9117,85.9281,85.8379,85.8379,45569.0
2016-08-03 14:20:00,104.61,104.65,104.55,104.55,79802.0,85.8379,85.8707,85.7886,85.7886,79802.0
2016-08-03 14:30:00,104.52,104.57,104.5,104.56,25853.0,85.764,85.8051,85.7476,85.7969,25853.0
2016-08-03 14:40:00,104.57,104.6,104.54,104.56,12773.0,85.8051,85.8297,85.7804,85.7969,12773.0
2016-08-03 14:50:00,104.57,104.62,104.57,104.58,27918.0,85.8051,85.8461,85.8051,85.8133,27918.0
2016-08-03 15:00:00,104.58,104.61,104.53,104.6,39509.0,85.8133,85.8379,85.7722,85.8297,39509.0
2016-08-03 15:10:00,104.61,104.64,104.59,104.62,8971.0,85.8379,85.8625,85.8215,85.8461,8971.0
2016-08-03 15:20:00,104.62,104.72,104.6,104.72,48149.0,85.8461,85.9281,85.8297,85.9281,48149.0
2016-08-03 15:30:00,104.72,104.72,104.67,104.7,54515.0,85.9281,85.9281,85.8871,85.9117,54515.0
2016-08-03 15:40:00,104.7,104.77,104.68,104.77,39167.0,85.9117,85.9692,85.8953,85.9692,39167.0
2016-08-03 15:50:00,104.78,104.84,104.73,104.82,297008.0,85.9774,86.0266,85.9363,86.0102,297008.0
2016-08-04 09:30:00,104.92,105.08,104.84,105.07,51192.0,86.0923,86.2235,86.0266,86.2153,51192.0
2016-08-04 09:40:00,105.08,105.12,104.94,104.95,37353.0,86.2235,86.2564,86.1087,86.1169,37353.0
2016-08-04 09:50:00,104.97,105.01,104.77,104.77,28908.0,86.1333,86.1661,85.9692,85.9692,28908.0
2016-08-04 10:00:00,104.77,104.84,104.69,104.7,34111.0,85.9692,86.0266,85.9035,85.9117,34111.0
2016-08-04 10:10:00,104.72,104.84,104.7,104.81,21195.0,85.9281,86.0266,85.9117,86.002,21195.0
2016-08-04 10:20:00,104.81,104.82,104.75,104.81,31820.0,86.002,86.0102,85.9528,86.002,31820.0
2016-08-04 10:30:00,104.83,104.89,104.81,104.84,59193.0,86.0184,86.0676,86.002,86.0266,59193.0
2016-08-04 10:40:00,104.83,104.85,104.78,104.82,32818.0,86.0184,86.0348,85.9774,86.0102,32818.0
2016-08-04 10:50:00,104.81,104.93,104.79,104.92,21530.0,86.002,86.1005,85.9856,86.0923,21530.0
2016-08-04 11:00:00,104.9,104.94,104.86,104.94,31197.0,86.0758,86.1087,86.043,86.1087,31197.0
2016-08-04 11:10:00,104.95,104.96,104.85,104.9,31280.0,86.1169,86.1251,86.0348,86.0758,31280.0
2016-08-04 11:20:00,104.9,104.95,104.88,104.91,62181.0,86.0758,86.1169,86.0594,86.084,62181.0
2016-08-04 11:30:00,104.92,104.97,104.9,104.97,11668.0,86.0923,86.1333,86.0758,86.1333,11668.0
2016-08-04 11:40:00,104.97,105.0,104.93,104.96,19778.0,86.1333,86.1579,86.1005,86.1251,19778.0
2016-08-04 11:50:00,104.95,105.06,104.94,105.05,10971.0,86.1169,86.2071,86.1087,86.1989,10971.0
2016-08-04 12:00:00,105.05,105.09,105.02,105.06,6844.0,86.1989,86.2317,86.1743,86.2071,6844.0
2016-08-04 12:10:00,105.06,105.07,105.0,105.01,15554.0,86.2071,86.2153,86.1579,86.1661,15554.0
2016-08-04 12:20:00,105.03,105.03,104.99,105.0,20946.0,86.1825,86.1825,86.1497,86.1579,20946.0
2016-08-04 12:30:00,105.01,105.01,104.95,104.97,39459.0,86.1661,86.1661,86.1169,86.1333,39459.0
2016-08-04 12:40:00,104.96,104.98,104.95,104.96,10519.0,86.1251,86.1415,86.1169,86.1251,10519.0
2016-08-04 12:50:00,104.99,104.99,104.92,104.93,6106.0,86.1497,86.1497,86.0923,86.1005,6106.0
2016-08-04 13:00:00,104.93,104.94,104.88,104.89,11159.0,86.1005,86.1087,86.0594,86.0676,11159.0
2016-08-04 13:10:00,104.9,104.9,104.83,104.88,11701.0,86.0758,86.0758,86.0184,86.0594,11701.0
2016-08-04 13:20:00,104.87,104.91,104.81,104.86,19476.0,86.0512,86.084,86.002,86.043,19476.0
2016-08-04 13:30:00,104.87,104.87,104.83,104.86,17228.0,86.0512,86.0512,86.0184,86.043,17228.0
2016-08-04 13:40:00,104.87,104.89,104.85,104.88,6250.0,86.0512,86.0676,86.0348,86.0594,6250.0
2016-08-04 13:50:00,104.88,104.89,104.86,104.88,12683.0,86.0594,86.0676,86.043,86.0594,12683.0
2016-08-04 14:00:00,104.87,104.91,104.86,104.89,6292.0,86.0512,86.084,86.043,86.0676,6292.0
2016-08-04 14:10:00,104.9,104.9,104.77,104.77,8264.0,86.0758,86.0758,85.9692,85.9692,8264.0
2016-08-04 14:20:00,104.75,104.81,104.75,104.78,9084.0,85.9528,86.002,85.9528,85.9774,9084.0
2016-08-04 14:30:00,104.8,104.8,104.78,104.79,26279.0,85.9938,85.9938,85.9774,85.9856,26279.0
2016-08-04 14:40:00,104.78,104.82,104.78,104.81,14572.0,85.9774,86.0102,85.9774,86.002,14572.0
2016-08-04 14:50:00,104.81,104.83,104.8,104.82,8739.0,86.002,86.0184,85.9938,86.0102,8739.0
2016-08-04 15:00:00,104.81,104.84,104.76,104.84,7580.0,86.002,86.0266,85.961,86.0266,7580.0
2016-08-04 15:10:00,104.83,104.83,104.78,104.81,25476.0,86.0184,86.0184,85.9774,86.002,25476.0
2016-08-04 15:20:00,104.82,104.82,104.76,104.8,17857.0,86.0102,86.0102,85.961,85.9938,17857.0
2016-08-04 15:30:00,104.8,104.87,104.79,104.86,27285.0,85.9938,86.0512,85.9856,86.043,27285.0
2016-08-04 15:40:00,104.86,104.9,104.83,104.87,40747.0,86.043,86.0758,86.0184,86.0512,40747.0
2016-08-04 15:50:00,104.87,104.87,104.81,104.86,105481.0,86.0512,86.0512,86.002,86.043,105481.0
2016-08-05 09:30:00,105.39,105.55,105.13,105.52,30109.0,86.4779,86.6092,86.2646,86.5846,30109.0
2016-08-05 09:40:00,105.55,105.63,105.53,105.57,70048.0,86.6092,86.6748,86.5928,86.6256,70048.0
2016-08-05 09:50:00,105.59,105.76,105.59,105.74,24181.0,86.642,86.7815,86.642,86.7651,24181.0
2016-08-05 10:00:00,105.77,105.78,105.71,105.74,41676.0,86.7897,86.7979,86.7405,86.7651,41676.0
2016-08-05 10:10:00,105.73,105.8,105.7,105.74,18129.0,86.7569,86.8143,86.7323,86.7651,18129.0
2016-08-05 10:20:00,105.75,105.75,105.68,105.7,3229.0,86.7733,86.7733,86.7159,86.7323,3229.0
2016-08-05 10:30:00,105.71,105.72,105.61,105.61,5599.0,86.7405,86.7487,86.6584,86.6584,5599.0
2016-08-05 10:40:00,105.59,105.68,105.59,105.64,54167.0,86.642,86.7159,86.642,86.683,54167.0
2016-08-05 10:50:00,105.64,105.76,105.64,105.76,7818.0,86.683,86.7815,86.683,86.7815,7818.0
2016-08-05 11:00:00,105.74,105.88,105.74,105.86,9569.0,86.7651,86.88,86.7651,86.8636,9569.0
2016-08-05 11:10:00,105.85,105.87,105.81,105.84,36795.0,86.8554,86.8718,86.8225,86.8472,36795.0
2016-08-05 11:20:00,105.85,105.86,105.82,105.85,56478.0,86.8554,86.8636,86.8307,86.8554,56478.0
2016-08-05 11:30:00,105.85,105.91,105.85,105.89,21652.0,86.8554,86.9046,86.8554,86.8882,21652.0
2016-08-05 11:40:00,105.89,105.92,105.89,105.91,20796.0,86.8882,86.9128,86.8882,86.9046,20796.0
2016-08-05 11:50:00,105.9,105.91,105.86,105.87,10612.0,86.8964,86.9046,86.8636,86.8718,10612.0
2016-08-05 12:00:00,105.87,105.9,105.86,105.9,15226.0,86.8718,86.8964,86.8636,86.8964,15226.0
2016-08-05 12:10:00,105.9,105.95,105.9,105.93,19532.0,86.8964,86.9374,86.8964,86.921,19532.0
2016-08-05 12:20:00,105.93,105.95,105.9,105.95,9902.0,86.921,86.9374,86.8964,86.9374,9902.0
2016-08-05 12:30:00,105.94,105.96,105.91,105.94,48638.0,86.9292,86.9456,86.9046,86.9292,48638.0
2016-08-05 12:40:00,105.94,105.94,105.89,105.9,14809.0,86.9292,86.9292,86.8882,86.8964,14809.0
2016-08-05 12:50:00,105.89,105.91,105.88,105.88,40144.0,86.8882,86.9046,86.88,86.88,40144.0
2016-08-05 13:00:00,105.88,105.89,105.84,105.85,81873.0,86.88,86.8882,86.8472,86.8554,81873.0
2016-08-05 13:10:00,105.86,105.87,105.85,105.87,23074.0,86.8636,86.8718,86.8554,86.8718,23074.0
2016-08-05 13:20:00,105.87,105.87,105.84,105.85,12096.0,86.8718,86.8718,86.8472,86.8554,12096.0
2016-08-05 13:30:00,105.84,105.86,105.84,105.86,20270.0,86.8472,86.8636,86.8472,86.8636,20270.0
2016-08-05 13:40:00,105.85,105.91,105.85,105.9,54049.0,86.8554,86.9046,86.8554,86.8964,54049.0
2016-08-05 13:50:00,105.9,105.91,105.87,105.88,23180.0,86.8964,86.9046,86.8718,86.88,23180.0
2016-08-05 14:00:00,105.89,105.91,105.87,105.91,12053.0,86.8882,86.9046,86.8718,86.9046,12053.0
2016-08-05 14:10:00,105.9,105.91,105.86,105.87,17607.0,86.8964,86.9046,86.8636,86.8718,17607.0
2016-08-05 14:20:00,105.86,105.88,105.85,105.86,8440.0,86.8636,86.88,86.8554,86.8636,8440.0
2016-08-05 14:30:00,105.88,105.91,105.86,105.86,24236.0,86.88,86.9046,86.8636,86.8636,24236.0
2016-08-05 14:40:00,105.89,105.89,105.83,105.84,40751.0,86.8882,86.8882,86.839,86.8472,40751.0
2016-08-05 14:50:00,105.85,105.93,105.83,105.87,3684361.0,86.8554,86.921,86.839,86.8718,3684361.0
2016-08-05 15:00:00,105.87,105.94,105.87,105.93,14872.0,86.8718,86.9292,86.8718,86.921,14872.0
2016-08-05 15:10:00,105.94,105.98,105.92,105.95,156913.0,86.9292,86.962,86.9128,86.9374,156913.0
2016-08-05 15:20:00,105.95,105.96,105.89,105.93,16521.0,86.9374,86.9456,86.8882,86.921,16521.0
2016-08-05 15:30:00,105.93,105.96,105.9,105.95,91396.0,86.921,86.9456,86.8964,86.9374,91396.0
2016-08-05 15:40:00,105.96,105.98,105.9,105.9,26215.0,86.9456,86.962,86.8964,86.8964,26215.0
2016-08-05 15:50:00,105.92,105.97,105.92,105.97,145795.0,86.9128,86.9538,86.9128,86.9538,145795.0
2016-08-08 09:30:00,106.04,106.31,106.02,106.26,36483.0,87.0113,87.2328,86.9949,87.1918,36483.0
2016-08-08 09:40:00,106.27,106.35,106.25,106.28,10136.0,87.2,87.2656,87.1836,87.2082,10136.0
2016-08-08 09:50:00,106.28,106.3,106.18,106.24,17192.0,87.2082,87.2246,87.1261,87.1754,17192.0
2016-08-08 10:00:00,106.2,106.27,106.17,106.27,19609.0,87.1426,87.2,87.1179,87.2,19609.0
2016-08-08 10:10:00,106.22,106.26,106.19,106.19,11184.0,87.159,87.1918,87.1344,87.1344,11184.0
2016-08-08 10:20:00,106.17,106.18,106.11,106.14,18067.0,87.1179,87.1261,87.0687,87.0933,18067.0
2016-08-08 10:30:00,106.14,106.21,106.13,106.19,16205.0,87.0933,87.1508,87.0851,87.1344,16205.0
2016-08-08 10:40:00,106.19,106.25,106.19,106.21,17567.0,87.1344,87.1836,87.1344,87.1508,17567.0
2016-08-08 10:50:00,106.21,106.21,106.14,106.18,15077.0,87.1508,87.1508,87.0933,87.1261,15077.0
2016-08-08 11:00:00,106.19,106.28,106.19,106.27,17967.0,87.1344,87.2082,87.1344,87.2,17967.0
2016-08-08 11:10:00,106.28,106.28,106.2,106.21,11923.0,87.2082,87.2082,87.1426,87.1508,11923.0
2016-08-08 11:20:00,106.22,106.26,106.19,106.24,24833.0,87.159,87.1918,87.1344,87.1754,24833.0
2016-08-08 11:30:00,106.25,106.29,106.23,106.29,24251.0,87.1836,87.2164,87.1672,87.2164,24251.0
2016-08-08 11:40:00,106.28,106.28,106.22,106.22,6324.0,87.2082,87.2082,87.159,87.159,6324.0
2016-08-08 11:50:00,106.22,106.25,106.19,106.21,9444.0,87.159,87.1836,87.1344,87.1508,9444.0
2016-08-08 12:00:00,106.22,106.22,106.17,106.17,8529.0,87.159,87.159,87.1179,87.1179,8529.0
2016-08-08 12:10:00,106.18,106.18,106.14,106.16,6285.0,87.1261,87.1261,87.0933,87.1097,6285.0
2016-08-08 12:20:00,106.17,106.19,106.16,106.16,6925.0,87.1179,87.1344,87.1097,87.1097,6925.0
2016-08-08 12:30:00,106.16,106.2,106.15,106.18,9627.0,87.1097,87.1426,87.1015,87.1261,9627.0
2016-08-08 12:40:00,106.18,106.19,106.12,106.17,9244.0,87.1261,87.1344,87.0769,87.1179,9244.0
2016-08-08 12:50:00,106.17,106.19,106.15,106.19,8505.0,87.1179,87.1344,87.1015,87.1344,8505.0
2016-08-08 13:00:00,106.19,106.2,106.15,106.15,10791.0,87.1344,87.1426,87.1015,87.1015,10791.0
2016-08-08 13:10:00,106.17,106.18,106.16,106.18,6442.0,87.1179,87.1261,87.1097,87.1261,6442.0
2016-08-08 13:20:00,106.2,106.2,106.17,106.19,7049.0,87.1426,87.1426,87.1179,87.1344,7049.0
2016-08-08 13:30:00,106.19,106.19,106.14,106.15,21291.0,87.1344,87.1344,87.0933,87.1015,21291.0
2016-08-08 13:40:00,106.14,106.18,106.13,106.14,50744.0,87.0933,87.1261,87.0851,87.0933,50744.0
2016-08-08 13:50:00,106.14,106.19,106.14,106.19,5283.0,87.0933,87.1344,87.0933,87.1344,5283.0
2016-08-08 14:00:00,106.19,106.21,106.16,106.17,16603.0,87.1344,87.1508,87.1097,87.1179,16603.0
2016-08-08 14:10:00,106.15,106.16,106.04,106.09,19269.0,87.1015,87.1097,87.0113,87.0523,19269.0
2016-08-08 14:20:00,106.09,106.09,106.01,106.03,20543.0,87.0523,87.0523,86.9867,87.0031,20543.0
2016-08-08 14:30:00,106.03,106.07,106.02,106.05,24390.0,87.0031,87.0359,86.9949,87.0195,24390.0
2016-08-08 14:40:00,106.05,106.07,106.01,106.05,24512.0,87.0195,87.0359,86.9867,87.0195,24512.0
2016-08-08 14:50:00,106.06,106.07,106.03,106.04,19015.0,87.0277,87.0359,87.0031,87.0113,19015.0
2016-08-08 15:00:00,106.04,106.04,106.0,106.03,12841.0,87.0113,87.0113,86.9784,87.0031,12841.0
2016-08-08 15:10:00,106.03,106.05,106.02,106.03,22900.0,87.0031,87.0195,86.9949,87.0031,22900.0
2016-08-08 15:20:00,106.04,106.05,106.02,106.05,10334.0,87.0113,87.0195,86.9949,87.0195,10334.0
2016-08-08 15:30:00,106.05,106.07,106.03,106.05,41908.0,87.0195,87.0359,87.0031,87.0195,41908.0
2016-08-08 15:40:00,106.05,106.09,106.04,106.08,29549.0,87.0195,87.0523,87.0113,87.0441,29549.0
2016-08-08 15:50:00,106.08,106.13,106.07,106.12,76239.0,87.0441,87.0851,87.0359,87.0769,76239.0
2016-08-09 09:30:00,106.08,106.24,106.08,106.19,46906.0,87.0441,87.1754,87.0441,87.1344,46906.0
2016-08-09 09:40:00,106.2,106.26,106.15,106.21,42215.0,87.1426,87.1918,87.1015,87.1508,42215.0
2016-08-09 09:50:00,106.22,106.25,106.19,106.21,67652.0,87.159,87.1836,87.1344,87.1508,67652.0
2016-08-09 10:00:00,106.23,106.23,106.08,106.16,13156.0,87.1672,87.1672,87.0441,87.1097,13156.0
2016-08-09 10:10:00,106.16,106.3,106.16,106.28,67125.0,87.1097,87.2246,87.1097,87.2082,67125.0
2016-08-09 10:20:00,106.28,106.33,106.27,106.27,28260.0,87.2082,87.2492,87.2,87.2,28260.0
2016-08-09 10:30:00,106.28,106.31,106.24,106.27,270509.0,87.2082,87.2328,87.1754,87.2,270509.0
2016-08-09 10:40:00,106.27,106.28,106.19,106.27,237406.0,87.2,87.2082,87.1344,87.2,237406.0
2016-08-09 10:50:00,106.27,106.27,106.2,106.26,75802.0,87.2,87.2,87.1426,87.1918,75802.0
2016-08-09 11:00:00,106.25,106.33,106.25,106.31,61053.0,87.1836,87.2492,87.1836,87.2328,61053.0
2016-08-09 11:10:00,106.31,106.36,106.29,106.32,179395.0,87.2328,87.2738,87.2164,87.241,179395.0
2016-08-09 11:20:00,106.32,106.32,106.24,106.29,172035.0,87.241,87.241,87.1754,87.2164,172035.0
2016-08-09 11:30:00,106.28,106.32,106.27,106.28,70436.0,87.2082,87.241,87.2,87.2082,70436.0
2016-08-09 11:40:00,106.28,106.29,106.25,106.25,21779.0,87.2082,87.2164,87.1836,87.1836,21779.0
2016-08-09 11:50:00,106.25,106.25,106.22,106.24,23491.0,87.1836,87.1836,87.159,87.1754,23491.0
2016-08-09 12:00:00,106.25,106.27,106.22,106.27,23451.0,87.1836,87.2,87.159,87.2,23451.0
2016-08-09 12:10:00,106.27,106.27,106.22,106.23,18412.0,87.2,87.2,87.159,87.1672,18412.0
2016-08-09 12:20:00,106.23,106.23,106.12,106.12,133725.0,87.1672,87.1672,87.0769,87.0769,133725.0
2016-08-09 12:30:00,106.12,106.13,106.04,106.08,142741.0,87.0769,87.0851,87.0113,87.0441,142741.0
2016-08-09 12:40:00,106.08,106.1,106.06,106.08,44714.0,87.0441,87.0605,87.0277,87.0441,44714.0
2016-08-09 12:50:00,106.09,106.11,106.07,106.08,23357.0,87.0523,87.0687,87.0359,87.0441,23357.0
2016-08-09 13:00:00,106.08,106.13,106.08,106.11,19645.0,87.0441,87.0851,87.0441,87.0687,19645.0
2016-08-09 13:10:00,106.11,106.12,106.09,106.11,35038.0,87.0687,87.0769,87.0523,87.0687,35038.0
2016-08-09 13:20:00,106.11,106.14,106.06,106.08,114150.0,87.0687,87.0933,87.0277,87.0441,114150.0
2016-08-09 13:30:00,106.08,106.1,106.06,106.07,18430.0,87.0441,87.0605,87.0277,87.0359,18430.0
2016-08-09 13:40:00,106.05,106.05,106.0,106.02,7531.0,87.0195,87.0195,86.9784,86.9949,7531.0
2016-08-09 13:50:00,106.02,106.02,105.98,106.02,272158.0,86.9949,86.9949,86.962,86.9949,272158.0
2016-08-09 14:00:00,106.02,106.03,105.97,105.99,51785.0,86.9949,87.0031,86.9538,86.9702,51785.0
2016-08-09 14:10:00,105.99,106.01,105.97,106.01,11243.0,86.9702,86.9867,86.9538,86.9867,11243.0
2016-08-09 14:20:00,105.99,106.0,105.95,105.95,22165.0,86.9702,86.9784,86.9374,86.9374,22165.0
2016-08-09 14:30:00,105.94,105.94,105.88,105.89,18697.0,86.9292,86.9292,86.88,86.8882,18697.0
2016-08-09 14:40:00,105.89,105.94,105.89,105.92,206961.0,86.8882,86.9292,86.8882,86.9128,206961.0
2016-08-09 14:50:00,105.93,106.0,105.93,106.0,34052.0,86.921,86.9784,86.921,86.9784,34052.0
2016-08-09 15:00:00,106.0,106.01,105.97,106.0,27888.0,86.9784,86.9867,86.9538,86.9784,27888.0
2016-08-09 15:10:00,106.0,106.01,105.94,105.96,32116.0,86.9784,86.9867,86.9292,86.9456,32116.0
2016-08-09 15:20:00,105.97,106.05,105.97,106.05,13551.0,86.9538,87.0195,86.9538,87.0195,13551.0
2016-08-09 15:30:00,106.06,106.08,106.02,106.07,219638.0,87.0277,87.0441,86.9949,87.0359,219638.0
2016-08-09 15:40:00,106.08,106.12,106.07,106.11,50394.0,87.0441,87.0769,87.0359,87.0687,50394.0
2016-08-09 15:50:00,106.11,106.11,106.06,106.09,80491.0,87.0687,87.0687,87.0277,87.0523,80491.0
2016-08-10 09:30:00,106.21,106.24,106.08,106.14,34787.0,87.1508,87.1754,87.0441,87.0933,34787.0
2016-08-10 09:40:00,106.11,106.16,106.05,106.08,21673.0,87.0687,87.1097,87.0195,87.0441,21673.0
2016-08-10 09:50:00,106.09,106.11,106.01,106.02,22264.0,87.0523,87.0687,86.9867,86.9949,22264.0
2016-08-10 10:00:00,106.0,106.03,105.95,106.01,35652.0,86.9784,87.0031,86.9374,86.9867,35652.0
2016-08-10 10:10:00,106.02,106.02,105.96,105.98,11860.0,86.9949,86.9949,86.9456,86.962,11860.0
2016-08-10 10:20:00,106.06,106.07,106.0,106.03,7502.0,87.0277,87.0359,86.9784,87.0031,7502.0
2016-08-10 10:30:00,106.0,106.12,106.0,106.0,14840.0,86.9784,87.0769,86.9784,86.9784,14840.0
2016-08-10 10:40:00,106.0,106.05,105.94,106.01,21168.0,86.9784,87.0195,86.9292,86.9867,21168.0
2016-08-10 10:50:00,106.01,106.04,105.95,105.98,16375.0,86.9867,87.0113,86.9374,86.962,16375.0
2016-08-10 11:00:00,106.0,106.08,106.0,106.01,13030.0,86.9784,87.0441,86.9784,86.9867,13030.0
2016-08-10 11:10:00,105.96,105.97,105.76,105.76,34582.0,86.9456,86.9538,86.7815,86.7815,34582.0
2016-08-10 11:20:00,105.75,105.81,105.74,105.76,35905.0,86.7733,86.8225,86.7651,86.7815,35905.0
2016-08-10 11:30:00,105.77,105.77,105.7,105.74,18346.0,86.7897,86.7897,86.7323,86.7651,18346.0
2016-08-10 11:40:00,105.75,105.75,105.68,105.72,14017.0,86.7733,86.7733,86.7159,86.7487,14017.0
2016-08-10 11:50:00,105.71,105.77,105.7,105.72,9570.0,86.7405,86.7897,86.7323,86.7487,9570.0
2016-08-10 12:00:00,105.71,105.81,105.68,105.81,13545.0,86.7405,86.8225,86.7159,86.8225,13545.0
2016-08-10 12:10:00,105.82,105.83,105.8,105.81,5506.0,86.8307,86.839,86.8143,86.8225,5506.0
2016-08-10 12:20:00,105.83,105.84,105.78,105.8,24131.0,86.839,86.8472,86.7979,86.8143,24131.0
2016-08-10 12:30:00,105.8,105.82,105.8,105.81,17258.0,86.8143,86.8307,86.8143,86.8225,17258.0
2016-08-10 12:40:00,105.81,105.81,105.75,105.78,68764.0,86.8225,86.8225,86.7733,86.7979,68764.0
2016-08-10 12:50:00,105.78,105.81,105.78,105.81,8475.0,86.7979,86.8225,86.7979,86.8225,8475.0
2016-08-10 13:00:00,105.82,105.82,105.79,105.81,2314.0,86.8307,86.8307,86.8061,86.8225,2314.0
2016-08-10 13:10:00,105.81,105.81,105.69,105.69,8897.0,86.8225,86.8225,86.7241,86.7241,8897.0
2016-08-10 13:20:00,105.69,105.75,105.68,105.75,23321.0,86.7241,86.7733,86.7159,86.7733,23321.0
2016-08-10 13:30:00,105.73,105.75,105.67,105.72,16431.0,86.7569,86.7733,86.7077,86.7487,16431.0
2016-08-10 13:40:00,105.72,105.78,105.72,105.74,19008.0,86.7487,86.7979,86.7487,86.7651,19008.0
2016-08-10 13:50:00,105.73,105.75,105.69,105.7,25875.0,86.7569,86.7733,86.7241,86.7323,25875.0
2016-08-10 14:00:00,105.7,105.76,105.67,105.69,44603.0,86.7323,86.7815,86.7077,86.7241,44603.0
2016-08-10 14:10:00,105.69,105.7,105.56,105.57,64980.0,86.7241,86.7323,86.6174,86.6256,64980.0
2016-08-10 14:20:00,105.58,105.62,105.51,105.56,170567.0,86.6338,86.6666,86.5764,86.6174,170567.0
2016-08-10 14:30:00,105.56,105.56,105.51,105.53,13840.0,86.6174,86.6174,86.5764,86.5928,13840.0
2016-08-10 14:40:00,105.51,105.56,105.51,105.56,8760.0,86.5764,86.6174,86.5764,86.6174,8760.0
2016-08-10 14:50:00,105.54,105.58,105.53,105.54,17854.0,86.601,86.6338,86.5928,86.601,17854.0
2016-08-10 15:00:00,105.54,105.58,105.5,105.57,9056.0,86.601,86.6338,86.5682,86.6256,9056.0
2016-08-10 15:10:00,105.59,105.65,105.58,105.64,37733.0,86.642,86.6913,86.6338,86.683,37733.0
2016-08-10 15:20:00,105.65,105.72,105.64,105.65,16299.0,86.6913,86.7487,86.683,86.6913,16299.0
2016-08-10 15:30:00,105.66,105.68,105.61,105.61,39861.0,86.6995,86.7159,86.6584,86.6584,39861.0
2016-08-10 15:40:00,105.59,105.64,105.56,105.58,38787.0,86.642,86.683,86.6174,86.6338,38787.0
2016-08-10 15:50:00,105.58,105.68,105.54,105.68,191626.0,86.6338,86.7159,86.601,86.7159,191626.0
2016-08-11 09:30:00,105.93,106.02,105.9,105.93,89464.0,86.921,86.9949,86.8964,86.921,89464.0
2016-08-11 09:40:00,105.96,106.04,105.9,105.99,41515.0,86.9456,87.0113,86.8964,86.9702,41515.0
2016-08-11 09:50:00,105.99,106.01,105.91,105.91,18822.0,86.9702,86.9867,86.9046,86.9046,18822.0
2016-08-11 10:00:00,105.9,105.95,105.82,105.82,13814.0,86.8964,86.9374,86.8307,86.8307,13814.0
2016-08-11 10:10:00,105.84,105.93,105.84,105.93,80638.0,86.8472,86.921,86.8472,86.921,80638.0
2016-08-11 10:20:00,105.93,105.97,105.9,105.95,18704.0,86.921,86.9538,86.8964,86.9374,18704.0
2016-08-11 10:30:00,105.97,106.13,105.96,106.11,23529.0,86.9538,87.0851,86.9456,87.0687,23529.0
2016-08-11 10:40:00,106.12,106.19,106.1,106.19,18341.0,87.0769,87.1344,87.0605,87.1344,18341.0
2016-08-11 10:50:00,106.2,106.2,106.12,106.12,19180.0,87.1426,87.1426,87.0769,87.0769,19180.0
2016-08-11 11:00:00,106.13,106.16,106.1,106.14,17220.0,87.0851,87.1097,87.0605,87.0933,17220.0
2016-08-11 11:10:00,106.14,106.15,106.11,106.14,8807.0,87.0933,87.1015,87.0687,87.0933,8807.0
2016-08-11 11:20:00,106.14,106.22,106.12,106.21,23537.0,87.0933,87.159,87.0769,87.1508,23537.0
2016-08-11 11:30:00,106.22,106.29,106.18,106.26,38755.0,87.159,87.2164,87.1261,87.1918,38755.0
2016-08-11 11:40:00,106.26,106.26,106.21,106.24,8900.0,87.1918,87.1918,87.1508,87.1754,8900.0
2016-08-11 11:50:00,106.23,106.26,106.21,106.23,8054.0,87.1672,87.1918,87.1508,87.1672,8054.0
2016-08-11 12:00:00,106.24,106.24,106.2,106.22,4963.0,87.1754,87.1754,87.1426,87.159,4963.0
2016-08-11 12:10:00,106.25,106.25,106.18,106.2,17325.0,87.1836,87.1836,87.1261,87.1426,17325.0
2016-08-11 12:20:00,106.2,106.26,106.19,106.23,20030.0,87.1426,87.1918,87.1344,87.1672,20030.0
2016-08-11 12:30:00,106.23,106.27,106.2,106.2,12797.0,87.1672,87.2,87.1426,87.1426,12797.0
2016-08-11 12:40:00,106.21,106.23,106.19,106.2,7979.0,87.1508,87.1672,87.1344,87.1426,7979.0
2016-08-11 12:50:00,106.22,106.23,106.21,106.22,4870.0,87.159,87.1672,87.1508,87.159,4870.0
2016-08-11 13:00:00,106.22,106.26,106.22,106.25,13556.0,87.159,87.1918,87.159,87.1836,13556.0
2016-08-11 13:10:00,106.25,106.26,106.21,106.21,8165.0,87.1836,87.1918,87.1508,87.1508,8165.0
2016-08-11 13:20:00,106.2,106.22,106.17,106.18,14286.0,87.1426,87.159,87.1179,87.1261,14286.0
2016-08-11 13:30:00,106.18,106.2,106.17,106.18,23141.0,87.1261,87.1426,87.1179,87.1261,23141.0
2016-08-11 13:40:00,106.18,106.21,106.17,106.2,19583.0,87.1261,87.1508,87.1179,87.1426,19583.0
2016-08-11 13:50:00,106.2,106.22,106.18,106.2,32668.0,87.1426,87.159,87.1261,87.1426,32668.0
2016-08-11 14:00:00,106.19,106.28,106.19,106.24,39844.0,87.1344,87.2082,87.1344,87.1754,39844.0
2016-08-11 14:10:00,106.25,106.3,106.24,106.26,30031.0,87.1836,87.2246,87.1754,87.1918,30031.0
2016-08-11 14:20:00,106.26,106.29,106.24,106.28,22611.0,87.1918,87.2164,87.1754,87.2082,22611.0
2016-08-11 14:30:00,106.27,106.27,106.21,106.23,34232.0,87.2,87.2,87.1508,87.1672,34232.0
2016-08-11 14:40:00,106.23,106.25,106.22,106.22,34778.0,87.1672,87.1836,87.159,87.159,34778.0
2016-08-11 14:50:00,106.23,106.28,106.14,106.18,42080.0,87.1672,87.2082,87.0933,87.1261,42080.0
2016-08-11 15:00:00,106.17,106.22,106.17,106.2,43833.0,87.1179,87.159,87.1179,87.1426,43833.0
2016-08-11 15:10:00,106.2,106.22,106.16,106.17,66292.0,87.1426,87.159,87.1097,87.1179,66292.0
2016-08-11 15:20:00,106.17,106.18,106.15,106.16,63054.0,87.1179,87.1261,87.1015,87.1097,63054.0
2016-08-11 15:30:00,106.15,106.22,106.15,106.21,70589.0,87.1015,87.159,87.1015,87.1508,70589.0
2016-08-11 15:40:00,106.21,106.29,106.21,106.26,64519.0,87.1508,87.2164,87.1508,87.1918,64519.0
2016-08-11 15:50:00,106.25,106.26,106.15,106.17,155133.0,87.1836,87.1918,87.1015,87.1179,155133.0
2016-08-12 09:30:00,105.95,106.08,105.93,105.96,97871.0,86.9374,87.0441,86.921,86.9456,97871.0
2016-08-12 09:40:00,105.97,106.1,105.97,106.08,17974.0,86.9538,87.0605,86.9538,87.0441,17974.0
2016-08-12 09:50:00,106.08,106.13,106.04,106.11,70374.0,87.0441,87.0851,87.0113,87.0687,70374.0
2016-08-12 10:00:00,106.1,106.19,106.07,106.12,41759.0,87.0605,87.1344,87.0359,87.0769,41759.0
2016-08-12 10:10:00,106.14,106.19,106.11,106.13,27649.0,87.0933,87.1344,87.0687,87.0851,27649.0
2016-08-12 10:20:00,106.1,106.2,106.08,106.12,26360.0,87.0605,87.1426,87.0441,87.0769,26360.0
2016-08-12 10:30:00,106.12,106.15,106.1,106.13,13160.0,87.0769,87.1015,87.0605,87.0851,13160.0
2016-08-12 10:40:00,106.12,106.18,106.11,106.17,9141.0,87.0769,87.1261,87.0687,87.1179,9141.0
2016-08-12 10:50:00,106.16,106.26,106.16,106.22,27668.0,87.1097,87.1918,87.1097,87.159,27668.0
2016-08-12 11:00:00,106.23,106.25,106.22,106.22,27146.0,87.1672,87.1836,87.159,87.159,27146.0
2016-08-12 11:10:00,106.23,106.25,106.2,106.22,69886.0,87.1672,87.1836,87.1426,87.159,69886.0
2016-08-12 11:20:00,106.22,106.27,106.21,106.27,72946.0,87.159,87.2,87.1508,87.2,72946.0
2016-08-12 11:30:00,106.27,106.28,106.21,106.21,16968.0,87.2,87.2082,87.1508,87.1508,16968.0
2016-08-12 11:40:00,106.22,106.22,106.16,106.19,23926.0,87.159,87.159,87.1097,87.1344,23926.0
2016-08-12 11:50:00,106.18,106.18,106.12,106.16,6802.0,87.1261,87.1261,87.0769,87.1097,6802.0
2016-08-12 12:00:00,106.15,106.17,106.06,106.09,20420.0,87.1015,87.1179,87.0277,87.0523,20420.0
2016-08-12 12:10:00,106.1,106.1,106.01,106.04,33477.0,87.0605,87.0605,86.9867,87.0113,33477.0
2016-08-12 12:20:00,106.04,106.1,106.04,106.08,30065.0,87.0113,87.0605,87.0113,87.0441,30065.0
2016-08-12 12:30:00,106.06,106.13,106.05,106.1,26679.0,87.0277,87.0851,87.0195,87.0605,26679.0
2016-08-12 12:40:00,106.11,106.12,106.07,106.08,13489.0,87.0687,87.0769,87.0359,87.0441,13489.0
2016-08-12 12:50:00,106.07,106.08,106.03,106.05,21612.0,87.0359,87.0441,87.0031,87.0195,21612.0
2016-08-12 13:00:00,106.04,106.05,105.9,105.93,30351.0,87.0113,87.0195,86.8964,86.921,30351.0
2016-08-12 13:10:00,105.92,105.98,105.92,105.96,10669.0,86.9128,86.962,86.9128,86.9456,10669.0
2016-08-12 13:20:00,105.97,106.01,105.96,106.01,5679.0,86.9538,86.9867,86.9456,86.9867,5679.0
2016-08-12 13:30:00,106.01,106.01,105.98,105.98,11375.0,86.9867,86.9867,86.962,86.962,11375.0
2016-08-12 13:40:00,105.99,106.0,105.95,105.95,14917.0,86.9702,86.9784,86.9374,86.9374,14917.0
2016-08-12 13:50:00,105.95,106.0,105.94,105.96,21847.0,86.9374,86.9784,86.9292,86.9456,21847.0
2016-08-12 14:00:00,105.95,106.0,105.93,105.98,16836.0,86.9374,86.9784,86.921,86.962,16836.0
2016-08-12 14:10:00,105.99,106.03,105.98,106.0,19574.0,86.9702,87.0031,86.962,86.9784,19574.0
2016-08-12 14:20:00,105.99,106.02,105.98,106.0,22284.0,86.9702,86.9949,86.962,86.9784,22284.0
2016-08-12 14:30:00,105.99,106.01,105.98,106.0,18694.0,86.9702,86.9867,86.962,86.9784,18694.0
2016-08-12 14:40:00,106.0,106.06,105.99,106.05,13235.0,86.9784,87.0277,86.9702,87.0195,13235.0
2016-08-12 14:50:00,106.05,106.06,106.0,106.03,78035.0,87.0195,87.0277,86.9784,87.0031,78035.0
2016-08-12 15:00:00,106.03,106.05,106.02,106.05,18724.0,87.0031,87.0195,86.9949,87.0195,18724.0
2016-08-12 15:10:00,106.04,106.06,106.02,106.05,16294.0,87.0113,87.0277,86.9949,87.0195,16294.0
2016-08-12 15:20:00,106.04,106.07,106.03,106.07,11766.0,87.0113,87.0359,87.0031,87.0359,11766.0
2016-08-12 15:30:00,106.08,106.15,106.06,106.13,34246.0,87.0441,87.1015,87.0277,87.0851,34246.0
2016-08-12 15:40:00,106.13,106.17,106.12,106.13,43807.0,87.0851,87.1179,87.0769,87.0851,43807.0
2016-08-12 15:50:00,106.13,106.13,106.09,106.1,67018.0,87.0851,87.0851,87.0523,87.0605,67018.0
2016-08-15 09:30:00,106.38,106.56,106.07,106.52,55199.0,87.2903,87.438,87.0359,87.4051,55199.0
2016-08-15 09:40:00,106.54,106.58,106.49,106.54,30003.0,87.4215,87.4544,87.3805,87.4215,30003.0
2016-08-15 09:50:00,106.55,106.55,106.42,106.49,28316.0,87.4298,87.4298,87.3231,87.3805,28316.0
2016-08-15 10:00:00,106.5,106.54,106.48,106.49,14757.0,87.3887,87.4215,87.3723,87.3805,14757.0
2016-08-15 10:10:00,106.54,106.55,106.49,106.53,23882.0,87.4215,87.4298,87.3805,87.4133,23882.0
2016-08-15 10:20:00,106.55,106.62,106.55,106.58,12570.0,87.4298,87.4872,87.4298,87.4544,12570.0
2016-08-15 10:30:00,106.59,106.66,106.59,106.66,28529.0,87.4626,87.52,87.4626,87.52,28529.0
2016-08-15 10:40:00,106.66,106.69,106.63,106.64,14761.0,87.52,87.5446,87.4954,87.5036,14761.0
2016-08-15 10:50:00,106.65,106.67,106.61,106.66,31573.0,87.5118,87.5282,87.479,87.52,31573.0
2016-08-15 11:00:00,106.67,106.69,106.62,106.66,15549.0,87.5282,87.5446,87.4872,87.52,15549.0
2016-08-15 11:10:00,106.66,106.67,106.63,106.64,106504.0,87.52,87.5282,87.4954,87.5036,106504.0
2016-08-15 11:20:00,106.65,106.67,106.63,106.65,72874.0,87.5118,87.5282,87.4954,87.5118,72874.0
2016-08-15 11:30:00,106.65,106.67,106.61,106.64,80488.0,87.5118,87.5282,87.479,87.5036,80488.0
2016-08-15 11:40:00,106.63,106.64,106.58,106.58,22549.0,87.4954,87.5036,87.4544,87.4544,22549.0
2016-08-15 11:50:00,106.6,106.6,106.57,106.59,31851.0,87.4708,87.4708,87.4462,87.4626,31851.0
2016-08-15 12:00:00,106.59,106.65,106.59,106.64,11454.0,87.4626,87.5118,87.4626,87.5036,11454.0
2016-08-15 12:10:00,106.64,106.66,106.63,106.63,12125.0,87.5036,87.52,87.4954,87.4954,12125.0
2016-08-15 12:20:00,106.64,106.66,106.63,106.65,119089.0,87.5036,87.52,87.4954,87.5118,119089.0
2016-08-15 12:30:00,106.65,106.65,106.62,106.62,35222.0,87.5118,87.5118,87.4872,87.4872,35222.0
2016-08-15 12:40:00,106.63,106.64,106.61,106.62,33489.0,87.4954,87.5036,87.479,87.4872,33489.0
2016-08-15 12:50:00,106.62,106.64,106.6,106.62,6531.0,87.4872,87.5036,87.4708,87.4872,6531.0
2016-08-15 13:00:00,106.62,106.63,106.59,106.6,48100.0,87.4872,87.4954,87.4626,87.4708,48100.0
2016-08-15 13:10:00,106.59,106.61,106.58,106.61,15631.0,87.4626,87.479,87.4544,87.479,15631.0
2016-08-15 13:20:00,106.6,106.62,106.59,106.61,13272.0,87.4708,87.4872,87.4626,87.479,13272.0
2016-08-15 13:30:00,106.62,106.63,106.6,106.61,21082.0,87.4872,87.4954,87.4708,87.479,21082.0
2016-08-15 13:40:00,106.61,106.64,106.61,106.64,13366.0,87.479,87.5036,87.479,87.5036,13366.0
2016-08-15 13:50:00,106.63,106.65,106.61,106.61,12705.0,87.4954,87.5118,87.479,87.479,12705.0
2016-08-15 14:00:00,106.62,106.62,106.58,106.59,16975.0,87.4872,87.4872,87.4544,87.4626,16975.0
2016-08-15 14:10:00,106.58,106.59,106.57,106.58,29080.0,87.4544,87.4626,87.4462,87.4544,29080.0
2016-08-15 14:20:00,106.58,106.61,106.57,106.61,17569.0,87.4544,87.479,87.4462,87.479,17569.0
2016-08-15 14:30:00,106.6,106.63,106.59,106.63,25122.0,87.4708,87.4954,87.4626,87.4954,25122.0
2016-08-15 14:40:00,106.63,106.66,106.62,106.65,129793.0,87.4954,87.52,87.4872,87.5118,129793.0
2016-08-15 14:50:00,106.65,106.66,106.63,106.63,12259.0,87.5118,87.52,87.4954,87.4954,12259.0
2016-08-15 15:00:00,106.65,106.66,106.63,106.64,73988.0,87.5118,87.52,87.4954,87.5036,73988.0
2016-08-15 15:10:00,106.64,106.64,106.56,106.58,67721.0,87.5036,87.5036,87.438,87.4544,67721.0
2016-08-15 15:20:00,106.57,106.58,106.55,106.56,28866.0,87.4462,87.4544,87.4298,87.438,28866.0
2016-08-15 15:30:00,106.56,106.58,106.55,106.56,19229.0,87.438,87.4544,87.4298,87.438,19229.0
2016-08-15 15:40:00,106.56,106.59,106.55,106.56,36517.0,87.438,87.4626,87.4298,87.438,36517.0
2016-08-15 15:50:00,106.56,106.56,106.49,106.51,106796.0,87.438,87.438,87.3805,87.3969,106796.0
2016-08-16 09:30:00,106.3,106.31,106.06,106.14,93539.0,87.2246,87.2328,87.0277,87.0933,93539.0
2016-08-16 09:40:00,106.12,106.17,106.1,106.15,37101.0,87.0769,87.1179,87.0605,87.1015,37101.0
2016-08-16 09:50:00,106.14,106.22,106.12,106.19,19328.0,87.0933,87.159,87.0769,87.1344,19328.0
2016-08-16 10:00:00,106.17,106.34,106.17,106.24,69801.0,87.1179,87.2574,87.1179,87.1754,69801.0
2016-08-16 10:10:00,106.24,106.29,106.18,106.18,45019.0,87.1754,87.2164,87.1261,87.1261,45019.0
2016-08-16 10:20:00,106.19,106.21,106.14,106.16,258925.0,87.1344,87.1508,87.0933,87.1097,258925.0
2016-08-16 10:30:00,106.16,106.19,106.1,106.16,21521.0,87.1097,87.1344,87.0605,87.1097,21521.0
2016-08-16 10:40:00,106.17,106.21,106.08,106.14,16526.0,87.1179,87.1508,87.0441,87.0933,16526.0
2016-08-16 10:50:00,106.14,106.15,106.05,106.09,26775.0,87.0933,87.1015,87.0195,87.0523,26775.0
2016-08-16 11:00:00,106.09,106.17,106.08,106.17,13972.0,87.0523,87.1179,87.0441,87.1179,13972.0
2016-08-16 11:10:00,106.17,106.29,106.16,106.28,17823.0,87.1179,87.2164,87.1097,87.2082,17823.0
2016-08-16 11:20:00,106.29,106.3,106.23,106.27,20827.0,87.2164,87.2246,87.1672,87.2,20827.0
2016-08-16 11:30:00,106.27,106.27,106.17,106.2,21000.0,87.2,87.2,87.1179,87.1426,21000.0
2016-08-16 11:40:00,106.19,106.22,106.15,106.2,16074.0,87.1344,87.159,87.1015,87.1426,16074.0
2016-08-16 11:50:00,106.2,106.26,106.19,106.24,20041.0,87.1426,87.1918,87.1344,87.1754,20041.0
2016-08-16 12:00:00,106.23,106.24,106.17,106.2,55063.0,87.1672,87.1754,87.1179,87.1426,55063.0
2016-08-16 12:10:00,106.2,106.24,106.19,106.23,21542.0,87.1426,87.1754,87.1344,87.1672,21542.0
2016-08-16 12:20:00,106.22,106.24,106.17,106.19,32124.0,87.159,87.1754,87.1179,87.1344,32124.0
2016-08-16 12:30:00,106.19,106.2,106.17,106.2,15536.0,87.1344,87.1426,87.1179,87.1426,15536.0
2016-08-16 12:40:00,106.21,106.3,106.2,106.3,7409.0,87.1508,87.2246,87.1426,87.2246,7409.0
2016-08-16 12:50:00,106.3,106.3,106.25,106.27,7217.0,87.2246,87.2246,87.1836,87.2,7217.0
2016-08-16 13:00:00,106.28,106.31,106.27,106.27,7000.0,87.2082,87.2328,87.2,87.2,7000.0
2016-08-16 13:10:00,106.28,106.28,106.16,106.17,7271.0,87.2082,87.2082,87.1097,87.1179,7271.0
2016-08-16 13:20:00,106.17,106.18,106.13,106.16,31941.0,87.1179,87.1261,87.0851,87.1097,31941.0
2016-08-16 13:30:00,106.17,106.17,106.12,106.14,15683.0,87.1179,87.1179,87.0769,87.0933,15683.0
2016-08-16 13:40:00,106.15,106.19,106.13,106.18,27538.0,87.1015,87.1344,87.0851,87.1261,27538.0
2016-08-16 13:50:00,106.18,106.19,106.16,106.17,21293.0,87.1261,87.1344,87.1097,87.1179,21293.0
2016-08-16 14:00:00,106.17,106.22,106.17,106.19,32360.0,87.1179,87.159,87.1179,87.1344,32360.0
2016-08-16 14:10:00,106.19,106.19,106.1,106.13,17277.0,87.1344,87.1344,87.0605,87.0851,17277.0
2016-08-16 14:20:00,106.12,106.19,106.1,106.19,19104.0,87.0769,87.1344,87.0605,87.1344,19104.0
2016-08-16 14:30:00,106.18,106.19,106.14,106.18,94640.0,87.1261,87.1344,87.0933,87.1261,94640.0
2016-08-16 14:40:00,106.18,106.22,106.16,106.21,19961.0,87.1261,87.159,87.1097,87.1508,19961.0
2016-08-16 14:50:00,106.2,106.27,106.2,106.26,29695.0,87.1426,87.2,87.1426,87.1918,29695.0
2016-08-16 15:00:00,106.25,106.26,106.23,106.25,50830.0,87.1836,87.1918,87.1672,87.1836,50830.0
2016-08-16 15:10:00,106.25,106.25,106.19,106.2,38046.0,87.1836,87.1836,87.1344,87.1426,38046.0
2016-08-16 15:20:00,106.2,106.24,106.19,106.21,62652.0,87.1426,87.1754,87.1344,87.1508,62652.0
2016-08-16 15:30:00,106.2,106.21,106.16,106.17,43340.0,87.1426,87.1508,87.1097,87.1179,43340.0
2016-08-16 15:40:00,106.17,106.21,106.16,106.19,142365.0,87.1179,87.1508,87.1097,87.1344,142365.0
2016-08-16 15:50:00,106.18,106.18,106.02,106.04,228977.0,87.1261,87.1261,86.9949,87.0113,228977.0
2016-08-17 09:30:00,105.99,106.04,105.82,105.82,29126.0,86.9702,87.0113,86.8307,86.8307,29126.0
2016-08-17 09:40:00,105.82,105.83,105.74,105.83,29774.0,86.8307,86.839,86.7651,86.839,29774.0
2016-08-17 09:50:00,105.82,105.83,105.68,105.68,42959.0,86.8307,86.839,86.7159,86.7159,42959.0
2016-08-17 10:00:00,105.67,105.71,105.67,105.69,18487.0,86.7077,86.7405,86.7077,86.7241,18487.0
2016-08-17 10:10:00,105.68,105.74,105.67,105.72,25805.0,86.7159,86.7651,86.7077,86.7487,25805.0
2016-08-17 10:20:00,105.72,105.72,105.67,105.69,17638.0,86.7487,86.7487,86.7077,86.7241,17638.0
2016-08-17 10:30:00,105.7,105.81,105.7,105.71,37218.0,86.7323,86.8225,86.7323,86.7405,37218.0
2016-08-17 10:40:00,105.73,105.76,105.66,105.73,14444.0,86.7569,86.7815,86.6995,86.7569,14444.0
2016-08-17 10:50:00,105.7,105.75,105.67,105.72,20751.0,86.7323,86.7733,86.7077,86.7487,20751.0
2016-08-17 11:00:00,105.73,105.8,105.73,105.79,10088.0,86.7569,86.8143,86.7569,86.8061,10088.0
2016-08-17 11:10:00,105.8,105.82,105.78,105.81,11422.0,86.8143,86.8307,86.7979,86.8225,11422.0
2016-08-17 11:20:00,105.8,105.81,105.63,105.65,20358.0,86.8143,86.8225,86.6748,86.6913,20358.0
2016-08-17 11:30:00,105.65,105.69,105.59,105.61,32263.0,86.6913,86.7241,86.642,86.6584,32263.0
2016-08-17 11:40:00,105.6,105.64,105.59,105.64,21374.0,86.6502,86.683,86.642,86.683,21374.0
2016-08-17 11:50:00,105.64,105.65,105.61,105.62,8457.0,86.683,86.6913,86.6584,86.6666,8457.0
2016-08-17 12:00:00,105.63,105.69,105.62,105.69,22681.0,86.6748,86.7241,86.6666,86.7241,22681.0
2016-08-17 12:10:00,105.69,105.72,105.67,105.7,16114.0,86.7241,86.7487,86.7077,86.7323,16114.0
2016-08-17 12:20:00,105.69,105.79,105.69,105.77,15009.0,86.7241,86.8061,86.7241,86.7897,15009.0
2016-08-17 12:30:00,105.77,105.78,105.75,105.77,15813.0,86.7897,86.7979,86.7733,86.7897,15813.0
2016-08-17 12:40:00,105.76,105.95,105.75,105.94,28517.0,86.7815,86.9374,86.7733,86.9292,28517.0
2016-08-17 12:50:00,105.95,105.98,105.93,105.96,31694.0,86.9374,86.962,86.921,86.9456,31694.0
2016-08-17 13:00:00,105.96,105.98,105.94,105.95,11963.0,86.9456,86.962,86.9292,86.9374,11963.0
2016-08-17 13:10:00,105.94,105.96,105.94,105.95,18325.0,86.9292,86.9456,86.9292,86.9374,18325.0
2016-08-17 13:20:00,105.94,105.96,105.92,105.96,61956.0,86.9292,86.9456,86.9128,86.9456,61956.0
2016-08-17 13:30:00,105.95,106.09,105.95,106.08,13626.0,86.9374,87.0523,86.9374,87.0441,13626.0
2016-08-17 13:40:00,106.09,106.14,106.02,106.02,15820.0,87.0523,87.0933,86.9949,86.9949,15820.0
2016-08-17 13:50:00,106.02,106.03,105.96,105.97,30399.0,86.9949,87.0031,86.9456,86.9538,30399.0
2016-08-17 14:00:00,105.96,106.11,105.81,106.08,183615.0,86.9456,87.0687,86.8225,87.0441,183615.0
2016-08-17 14:10:00,106.09,106.28,106.09,106.14,61191.0,87.0523,87.2082,87.0523,87.0933,61191.0
2016-08-17 14:20:00,106.17,106.19,106.06,106.15,30297.0,87.1179,87.1344,87.0277,87.1015,30297.0
2016-08-17 14:30:00,106.17,106.21,106.06,106.18,28387.0,87.1179,87.1508,87.0277,87.1261,28387.0
2016-08-17 14:40:00,106.17,106.22,106.1,106.19,47489.0,87.1179,87.159,87.0605,87.1344,47489.0
2016-08-17 14:50:00,106.18,106.19,106.12,106.18,28314.0,87.1261,87.1344,87.0769,87.1261,28314.0
2016-08-17 15:00:00,106.19,106.19,106.08,106.1,28571.0,87.1344,87.1344,87.0441,87.0605,28571.0
2016-08-17 15:10:00,106.1,106.14,106.06,106.14,47725.0,87.0605,87.0933,87.0277,87.0933,47725.0
2016-08-17 15:20:00,106.13,106.24,106.12,106.23,23457.0,87.0851,87.1754,87.0769,87.1672,23457.0
2016-08-17 15:30:00,106.23,106.29,106.22,106.28,43630.0,87.1672,87.2164,87.159,87.2082,43630.0
2016-08-17 15:40:00,106.28,106.35,106.26,106.33,37183.0,87.2082,87.2656,87.1918,87.2492,37183.0
2016-08-17 15:50:00,106.34,106.35,106.25,106.29,58068.0,87.2574,87.2656,87.1836,87.2164,58068.0
2016-08-18 09:30:00,106.22,106.42,106.22,106.36,64141.0,87.159,87.3231,87.159,87.2738,64141.0
2016-08-18 09:40:00,106.28,106.34,106.25,106.32,46380.0,87.2082,87.2574,87.1836,87.241,46380.0
2016-08-18 09:50:00,106.32,106.37,106.28,106.33,60846.0,87.241,87.2821,87.2082,87.2492,60846.0
2016-08-18 10:00:00,106.33,106.41,106.31,106.32,44878.0,87.2492,87.3149,87.2328,87.241,44878.0
2016-08-18 10:10:00,106.32,106.39,106.32,106.39,40701.0,87.241,87.2985,87.241,87.2985,40701.0
2016-08-18 10:20:00,106.39,106.42,106.33,106.38,39617.0,87.2985,87.3231,87.2492,87.2903,39617.0
2016-08-18 10:30:00,106.38,106.46,106.37,106.45,56084.0,87.2903,87.3559,87.2821,87.3477,56084.0
2016-08-18 10:40:00,106.45,106.46,106.41,106.45,106184.0,87.3477,87.3559,87.3149,87.3477,106184.0
2016-08-18 10:50:00,106.46,106.59,106.45,106.58,38825.0,87.3559,87.4626,87.3477,87.4544,38825.0
2016-08-18 11:00:00,106.58,106.59,106.54,106.57,17235.0,87.4544,87.4626,87.4215,87.4462,17235.0
2016-08-18 11:10:00,106.55,106.55,106.5,106.52,7410.0,87.4298,87.4298,87.3887,87.4051,7410.0
2016-08-18 11:20:00,106.52,106.6,106.51,106.59,19017.0,87.4051,87.4708,87.3969,87.4626,19017.0
2016-08-18 11:30:00,106.59,106.61,106.57,106.59,11311.0,87.4626,87.479,87.4462,87.4626,11311.0
2016-08-18 11:40:00,106.57,106.58,106.53,106.56,20724.0,87.4462,87.4544,87.4133,87.438,20724.0
2016-08-18 11:50:00,106.56,106.56,106.47,106.47,10819.0,87.438,87.438,87.3641,87.3641,10819.0
2016-08-18 12:00:00,106.47,106.48,106.41,106.43,11816.0,87.3641,87.3723,87.3149,87.3313,11816.0
2016-08-18 12:10:00,106.43,106.44,106.4,106.41,9858.0,87.3313,87.3395,87.3067,87.3149,9858.0
2016-08-18 12:20:00,106.4,106.4,106.32,106.33,10687.0,87.3067,87.3067,87.241,87.2492,10687.0
2016-08-18 12:30:00,106.33,106.35,106.3,106.35,19516.0,87.2492,87.2656,87.2246,87.2656,19516.0
2016-08-18 12:40:00,106.35,106.41,106.34,106.4,7275.0,87.2656,87.3149,87.2574,87.3067,7275.0
2016-08-18 12:50:00,106.4,106.42,106.38,106.38,9064.0,87.3067,87.3231,87.2903,87.2903,9064.0
2016-08-18 13:00:00,106.39,106.45,106.38,106.44,8254.0,87.2985,87.3477,87.2903,87.3395,8254.0
2016-08-18 13:10:00,106.45,106.48,106.43,106.44,7624.0,87.3477,87.3723,87.3313,87.3395,7624.0
2016-08-18 13:20:00,106.45,106.47,106.43,106.45,16897.0,87.3477,87.3641,87.3313,87.3477,16897.0
2016-08-18 13:30:00,106.46,106.5,106.45,106.5,8902.0,87.3559,87.3887,87.3477,87.3887,8902.0
2016-08-18 13:40:00,106.51,106.55,106.5,106.51,5684.0,87.3969,87.4298,87.3887,87.3969,5684.0
2016-08-18 13:50:00,106.51,106.52,106.49,106.51,13363.0,87.3969,87.4051,87.3805,87.3969,13363.0
2016-08-18 14:00:00,106.51,106.53,106.5,106.53,10258.0,87.3969,87.4133,87.3887,87.4133,10258.0
2016-08-18 14:10:00,106.52,106.56,106.52,106.55,23328.0,87.4051,87.438,87.4051,87.4298,23328.0
2016-08-18 14:20:00,106.55,106.56,106.53,106.54,39821.0,87.4298,87.438,87.4133,87.4215,39821.0
2016-08-18 14:30:00,106.54,106.54,106.46,106.5,33135.0,87.4215,87.4215,87.3559,87.3887,33135.0
2016-08-18 14:40:00,106.51,106.55,106.51,106.54,18971.0,87.3969,87.4298,87.3969,87.4215,18971.0
2016-08-18 14:50:00,106.53,106.56,106.49,106.55,29418.0,87.4133,87.438,87.3805,87.4298,29418.0
2016-08-18 15:00:00,106.54,106.64,106.53,106.63,21369.0,87.4215,87.5036,87.4133,87.4954,21369.0
2016-08-18 15:10:00,106.64,106.65,106.61,106.62,34448.0,87.5036,87.5118,87.479,87.4872,34448.0
2016-08-18 15:20:00,106.61,106.66,106.61,106.65,16179.0,87.479,87.52,87.479,87.5118,16179.0
2016-08-18 15:30:00,106.65,106.66,106.61,106.63,27634.0,87.5118,87.52,87.479,87.4954,27634.0
2016-08-18 15:40:00,106.63,106.68,106.62,106.63,19881.0,87.4954,87.5364,87.4872,87.4954,19881.0
2016-08-18 15:50:00,106.64,106.75,106.62,106.75,46735.0,87.5036,87.5939,87.4872,87.5939,46735.0
2016-08-19 09:30:00,106.49,106.61,106.19,106.19,83222.0,87.3805,87.479,87.1344,87.1344,83222.0
2016-08-19 09:40:00,106.19,106.27,106.09,106.1,77507.0,87.1344,87.2,87.0523,87.0605,77507.0
2016-08-19 09:50:00,106.09,106.19,106.09,106.11,45654.0,87.0523,87.1344,87.0523,87.0687,45654.0
2016-08-19 10:00:00,106.1,106.17,106.1,106.16,88992.0,87.0605,87.1179,87.0605,87.1097,88992.0
2016-08-19 10:10:00,106.15,106.19,106.12,106.19,18381.0,87.1015,87.1344,87.0769,87.1344,18381.0
2016-08-19 10:20:00,106.19,106.31,106.19,106.31,57725.0,87.1344,87.2328,87.1344,87.2328,57725.0
2016-08-19 10:30:00,106.31,106.36,106.29,106.29,21132.0,87.2328,87.2738,87.2164,87.2164,21132.0
2016-08-19 10:40:00,106.3,106.4,106.3,106.33,40866.0,87.2246,87.3067,87.2246,87.2492,40866.0
2016-08-19 10:50:00,106.34,106.35,106.3,106.33,21751.0,87.2574,87.2656,87.2246,87.2492,21751.0
2016-08-19 11:00:00,106.36,106.36,106.29,106.33,19140.0,87.2738,87.2738,87.2164,87.2492,19140.0
2016-08-19 11:10:00,106.36,106.37,106.33,106.34,29637.0,87.2738,87.2821,87.2492,87.2574,29637.0
2016-08-19 11:20:00,106.33,106.38,106.33,106.38,11183.0,87.2492,87.2903,87.2492,87.2903,11183.0
2016-08-19 11:30:00,106.38,106.4,106.29,106.3,15032.0,87.2903,87.3067,87.2164,87.2246,15032.0
2016-08-19 11:40:00,106.3,106.35,106.3,106.33,17920.0,87.2246,87.2656,87.2246,87.2492,17920.0
2016-08-19 11:50:00,106.33,106.37,106.32,106.37,12705.0,87.2492,87.2821,87.241,87.2821,12705.0
2016-08-19 12:00:00,106.39,106.42,106.38,106.41,16067.0,87.2985,87.3231,87.2903,87.3149,16067.0
2016-08-19 12:10:00,106.42,106.44,106.34,106.36,26823.0,87.3231,87.3395,87.2574,87.2738,26823.0
2016-08-19 12:20:00,106.35,106.41,106.34,106.41,28784.0,87.2656,87.3149,87.2574,87.3149,28784.0
2016-08-19 12:30:00,106.42,106.43,106.37,106.38,8869.0,87.3231,87.3313,87.2821,87.2903,8869.0
2016-08-19 12:40:00,106.37,106.37,106.29,106.31,12198.0,87.2821,87.2821,87.2164,87.2328,12198.0
2016-08-19 12:50:00,106.3,106.3,106.2,106.24,16999.0,87.2246,87.2246,87.1426,87.1754,16999.0
2016-08-19 13:00:00,106.23,106.28,106.22,106.26,4270.0,87.1672,87.2082,87.159,87.1918,4270.0
2016-08-19 13:10:00,106.26,106.31,106.26,106.28,4677.0,87.1918,87.2328,87.1918,87.2082,4677.0
2016-08-19 13:20:00,106.29,106.32,106.28,106.3,32072.0,87.2164,87.241,87.2082,87.2246,32072.0
2016-08-19 13:30:00,106.29,106.31,106.25,106.3,7907.0,87.2164,87.2328,87.1836,87.2246,7907.0
2016-08-19 13:40:00,106.32,106.39,106.32,106.39,20920.0,87.241,87.2985,87.241,87.2985,20920.0
2016-08-19 13:50:00,106.39,106.41,106.34,106.36,17657.0,87.2985,87.3149,87.2574,87.2738,17657.0
2016-08-19 14:00:00,106.36,106.4,106.36,106.38,18368.0,87.2738,87.3067,87.2738,87.2903,18368.0
2016-08-19 14:10:00,106.38,106.41,106.37,106.4,14038.0,87.2903,87.3149,87.2821,87.3067,14038.0
2016-08-19 14:20:00,106.4,106.42,106.39,106.4,34714.0,87.3067,87.3231,87.2985,87.3067,34714.0
2016-08-19 14:30:00,106.41,106.45,106.4,106.43,11383.0,87.3149,87.3477,87.3067,87.3313,11383.0
2016-08-19 14:40:00,106.43,106.47,106.42,106.46,10479.0,87.3313,87.3641,87.3231,87.3559,10479.0
2016-08-19 14:50:00,106.46,106.53,106.45,106.5,13884.0,87.3559,87.4133,87.3477,87.3887,13884.0
2016-08-19 15:00:00,106.51,106.51,106.47,106.49,21242.0,87.3969,87.3969,87.3641,87.3805,21242.0
2016-08-19 15:10:00,106.5,106.51,106.46,106.49,14261.0,87.3887,87.3969,87.3559,87.3805,14261.0
2016-08-19 15:20:00,106.51,106.56,106.49,106.56,16660.0,87.3969,87.438,87.3805,87.438,16660.0
2016-08-19 15:30:00,106.57,106.57,106.52,106.54,22052.0,87.4462,87.4462,87.4051,87.4215,22052.0
2016-08-19 15:40:00,106.54,106.54,106.5,106.5,32576.0,87.4215,87.4215,87.3887,87.3887,32576.0
2016-08-19 15:50:00,106.5,106.53,106.47,106.47,38200.0,87.3887,87.4133,87.3641,87.3641,38200.0
2016-08-22 09:30:00,106.37,106.37,105.99,106.03,65183.0,87.2821,87.2821,86.9702,87.0031,65183.0
2016-08-22 09:40:00,106.04,106.07,105.97,105.99,52379.0,87.0113,87.0359,86.9538,86.9702,52379.0
2016-08-22 09:50:00,105.97,106.08,105.94,106.07,31271.0,86.9538,87.0441,86.9292,87.0359,31271.0
2016-08-22 10:00:00,106.08,106.09,106.0,106.04,19641.0,87.0441,87.0523,86.9784,87.0113,19641.0
2016-08-22 10:10:00,106.07,106.33,106.07,106.31,12365.0,87.0359,87.2492,87.0359,87.2328,12365.0
2016-08-22 10:20:00,106.3,106.35,106.25,106.32,17552.0,87.2246,87.2656,87.1836,87.241,17552.0
2016-08-22 10:30:00,106.34,106.4,106.33,106.35,13445.0,87.2574,87.3067,87.2492,87.2656,13445.0
2016-08-22 10:40:00,106.35,106.39,106.35,106.38,6257.0,87.2656,87.2985,87.2656,87.2903,6257.0
2016-08-22 10:50:00,106.38,106.39,106.34,106.34,22632.0,87.2903,87.2985,87.2574,87.2574,22632.0
2016-08-22 11:00:00,106.35,106.4,106.35,106.38,60820.0,87.2656,87.3067,87.2656,87.2903,60820.0
2016-08-22 11:10:00,106.38,106.39,106.23,106.24,71552.0,87.2903,87.2985,87.1672,87.1754,71552.0
2016-08-22 11:20:00,106.24,106.24,106.05,106.06,27396.0,87.1754,87.1754,87.0195,87.0277,27396.0
2016-08-22 11:30:00,106.05,106.15,106.05,106.12,25465.0,87.0195,87.1015,87.0195,87.0769,25465.0
2016-08-22 11:40:00,106.12,106.14,106.08,106.13,8587.0,87.0769,87.0933,87.0441,87.0851,8587.0
2016-08-22 11:50:00,106.13,106.19,106.13,106.17,9039.0,87.0851,87.1344,87.0851,87.1179,9039.0
2016-08-22 12:00:00,106.16,106.17,106.13,106.15,20095.0,87.1097,87.1179,87.0851,87.1015,20095.0
2016-08-22 12:10:00,106.14,106.17,106.11,106.15,123773.0,87.0933,87.1179,87.0687,87.1015,123773.0
2016-08-22 12:20:00,106.16,106.45,106.16,106.38,18161.0,87.1097,87.3477,87.1097,87.2903,18161.0
2016-08-22 12:30:00,106.38,106.39,106.35,106.36,251696.0,87.2903,87.2985,87.2656,87.2738,251696.0
2016-08-22 12:40:00,106.37,106.38,106.26,106.32,17625.0,87.2821,87.2903,87.1918,87.241,17625.0
2016-08-22 12:50:00,106.32,106.33,106.27,106.3,13978.0,87.241,87.2492,87.2,87.2246,13978.0
2016-08-22 13:00:00,106.29,106.3,106.24,106.28,9602.0,87.2164,87.2246,87.1754,87.2082,9602.0
2016-08-22 13:10:00,106.28,106.32,106.28,106.3,24304.0,87.2082,87.241,87.2082,87.2246,24304.0
2016-08-22 13:20:00,106.3,106.31,106.07,106.16,28592.0,87.2246,87.2328,87.0359,87.1097,28592.0
2016-08-22 13:30:00,106.15,106.15,106.11,106.14,25877.0,87.1015,87.1015,87.0687,87.0933,25877.0
2016-08-22 13:40:00,106.15,106.3,106.14,106.29,28576.0,87.1015,87.2246,87.0933,87.2164,28576.0
2016-08-22 13:50:00,106.29,106.31,106.27,106.28,16706.0,87.2164,87.2328,87.2,87.2082,16706.0
2016-08-22 14:00:00,106.26,106.35,106.26,106.33,20860.0,87.1918,87.2656,87.1918,87.2492,20860.0
2016-08-22 14:10:00,106.33,106.36,106.29,106.3,30502.0,87.2492,87.2738,87.2164,87.2246,30502.0
2016-08-22 14:20:00,106.3,106.33,106.2,106.21,35349.0,87.2246,87.2492,87.1426,87.1508,35349.0
2016-08-22 14:30:00,106.2,106.27,106.19,106.26,20286.0,87.1426,87.2,87.1344,87.1918,20286.0
2016-08-22 14:40:00,106.27,106.31,106.26,106.3,55043.0,87.2,87.2328,87.1918,87.2246,55043.0
2016-08-22 14:50:00,106.3,106.33,106.25,106.27,15589.0,87.2246,87.2492,87.1836,87.2,15589.0
2016-08-22 15:00:00,106.27,106.32,106.25,106.32,21328.0,87.2,87.241,87.1836,87.241,21328.0
2016-08-22 15:10:00,106.31,106.34,106.3,106.32,100294.0,87.2328,87.2574,87.2246,87.241,100294.0
2016-08-22 15:20:00,106.31,106.35,106.29,106.34,29867.0,87.2328,87.2656,87.2164,87.2574,29867.0
2016-08-22 15:30:00,106.34,106.36,106.31,106.32,22266.0,87.2574,87.2738,87.2328,87.241,22266.0
2016-08-22 15:40:00,106.32,106.36,106.31,106.33,18785.0,87.241,87.2738,87.2328,87.2492,18785.0
2016-08-22 15:50:00,106.33,106.35,106.28,106.34,79528.0,87.2492,87.2656,87.2082,87.2574,79528.0
2016-08-23 09:30:00,106.66,106.87,106.66,106.8,101147.0,87.52,87.6923,87.52,87.6349,101147.0
2016-08-23 09:40:00,106.81,106.87,106.76,106.79,39682.0,87.6431,87.6923,87.6021,87.6267,39682.0
2016-08-23 09:50:00,106.82,106.87,106.8,106.82,69946.0,87.6513,87.6923,87.6349,87.6513,69946.0
2016-08-23 10:00:00,106.85,106.89,106.79,106.82,47982.0,87.6759,87.7087,87.6267,87.6513,47982.0
2016-08-23 10:10:00,106.82,106.88,106.78,106.79,60932.0,87.6513,87.7005,87.6185,87.6267,60932.0
2016-08-23 10:20:00,106.79,106.87,106.78,106.81,36348.0,87.6267,87.6923,87.6185,87.6431,36348.0
2016-08-23 10:30:00,106.81,106.84,106.74,106.79,36564.0,87.6431,87.6677,87.5857,87.6267,36564.0
2016-08-23 10:40:00,106.78,106.89,106.78,106.87,39844.0,87.6185,87.7087,87.6185,87.6923,39844.0
2016-08-23 10:50:00,106.88,106.88,106.83,106.86,38231.0,87.7005,87.7005,87.6595,87.6841,38231.0
2016-08-23 11:00:00,106.87,106.87,106.73,106.76,44496.0,87.6923,87.6923,87.5774,87.6021,44496.0
2016-08-23 11:10:00,106.74,106.81,106.74,106.8,61102.0,87.5857,87.6431,87.5857,87.6349,61102.0
2016-08-23 11:20:00,106.79,106.82,106.76,106.78,47242.0,87.6267,87.6513,87.6021,87.6185,47242.0
2016-08-23 11:30:00,106.79,106.82,106.76,106.79,22277.0,87.6267,87.6513,87.6021,87.6267,22277.0
2016-08-23 11:40:00,106.79,106.82,106.78,106.8,12316.0,87.6267,87.6513,87.6185,87.6349,12316.0
2016-08-23 11:50:00,106.79,106.79,106.73,106.73,14789.0,87.6267,87.6267,87.5774,87.5774,14789.0
2016-08-23 12:00:00,106.73,106.74,106.66,106.67,24385.0,87.5774,87.5857,87.52,87.5282,24385.0
2016-08-23 12:10:00,106.66,106.72,106.66,106.72,7324.0,87.52,87.5692,87.52,87.5692,7324.0
2016-08-23 12:20:00,106.72,106.74,106.7,106.71,29226.0,87.5692,87.5857,87.5528,87.561,29226.0
2016-08-23 12:30:00,106.7,106.75,106.7,106.74,19608.0,87.5528,87.5939,87.5528,87.5857,19608.0
2016-08-23 12:40:00,106.73,106.76,106.73,106.74,10935.0,87.5774,87.6021,87.5774,87.5857,10935.0
2016-08-23 12:50:00,106.74,106.76,106.65,106.7,13262.0,87.5857,87.6021,87.5118,87.5528,13262.0
2016-08-23 13:00:00,106.7,106.73,106.68,106.7,9660.0,87.5528,87.5774,87.5364,87.5528,9660.0
2016-08-23 13:10:00,106.71,106.74,106.7,106.74,10321.0,87.561,87.5857,87.5528,87.5857,10321.0
2016-08-23 13:20:00,106.75,106.78,106.74,106.74,20550.0,87.5939,87.6185,87.5857,87.5857,20550.0
2016-08-23 13:30:00,106.75,106.76,106.72,106.74,22967.0,87.5939,87.6021,87.5692,87.5857,22967.0
2016-08-23 13:40:00,106.73,106.75,106.72,106.75,13373.0,87.5774,87.5939,87.5692,87.5939,13373.0
2016-08-23 13:50:00,106.74,106.76,106.73,106.75,12070.0,87.5857,87.6021,87.5774,87.5939,12070.0
2016-08-23 14:00:00,106.71,106.72,106.68,106.69,8259.0,87.561,87.5692,87.5364,87.5446,8259.0
2016-08-23 14:10:00,106.7,106.71,106.68,106.69,11651.0,87.5528,87.561,87.5364,87.5446,11651.0
2016-08-23 14:20:00,106.69,106.74,106.68,106.73,23362.0,87.5446,87.5857,87.5364,87.5774,23362.0
2016-08-23 14:30:00,106.73,106.74,106.71,106.71,28477.0,87.5774,87.5857,87.561,87.561,28477.0
2016-08-23 14:40:00,106.71,106.71,106.66,106.68,16925.0,87.561,87.561,87.52,87.5364,16925.0
2016-08-23 14:50:00,106.68,106.69,106.66,106.68,17627.0,87.5364,87.5446,87.52,87.5364,17627.0
2016-08-23 15:00:00,106.67,106.69,106.66,106.66,32248.0,87.5282,87.5446,87.52,87.52,32248.0
2016-08-23 15:10:00,106.66,106.7,106.66,106.67,38930.0,87.52,87.5528,87.52,87.5282,38930.0
2016-08-23 15:20:00,106.66,106.68,106.64,106.66,9848.0,87.52,87.5364,87.5036,87.52,9848.0
2016-08-23 15:30:00,106.66,106.66,106.61,106.62,17068.0,87.52,87.52,87.479,87.4872,17068.0
2016-08-23 15:40:00,106.62,106.63,106.58,106.6,27880.0,87.4872,87.4954,87.4544,87.4708,27880.0
2016-08-23 15:50:00,106.6,106.61,106.54,106.55,62276.0,87.4708,87.479,87.4215,87.4298,62276.0
2016-08-24 09:30:00,106.51,106.57,106.43,106.54,40627.0,87.3969,87.4462,87.3313,87.4215,40627.0
2016-08-24 09:40:00,106.54,106.55,106.46,106.49,12221.0,87.4215,87.4298,87.3559,87.3805,12221.0
2016-08-24 09:50:00,106.45,106.5,106.43,106.46,15950.0,87.3477,87.3887,87.3313,87.3559,15950.0
2016-08-24 10:00:00,106.46,106.51,106.42,106.46,12611.0,87.3559,87.3969,87.3231,87.3559,12611.0
2016-08-24 10:10:00,106.43,106.45,106.36,106.39,15458.0,87.3313,87.3477,87.2738,87.2985,15458.0
2016-08-24 10:20:00,106.38,106.41,106.36,106.41,8884.0,87.2903,87.3149,87.2738,87.3149,8884.0
2016-08-24 10:30:00,106.41,106.41,106.34,106.37,22158.0,87.3149,87.3149,87.2574,87.2821,22158.0
2016-08-24 10:40:00,106.37,106.38,106.23,106.26,130952.0,87.2821,87.2903,87.1672,87.1918,130952.0
2016-08-24 10:50:00,106.26,106.32,106.26,106.31,12738.0,87.1918,87.241,87.1918,87.2328,12738.0
2016-08-24 11:00:00,106.31,106.36,106.29,106.36,22268.0,87.2328,87.2738,87.2164,87.2738,22268.0
2016-08-24 11:10:00,106.35,106.37,106.32,106.34,16044.0,87.2656,87.2821,87.241,87.2574,16044.0
2016-08-24 11:20:00,106.34,106.37,106.29,106.33,22164.0,87.2574,87.2821,87.2164,87.2492,22164.0
2016-08-24 11:30:00,106.34,106.37,106.31,106.36,12781.0,87.2574,87.2821,87.2328,87.2738,12781.0
2016-08-24 11:40:00,106.35,106.36,106.26,106.3,11984.0,87.2656,87.2738,87.1918,87.2246,11984.0
2016-08-24 11:50:00,106.29,106.32,106.26,106.32,8491.0,87.2164,87.241,87.1918,87.241,8491.0
2016-08-24 12:00:00,106.31,106.42,106.31,106.41,16811.0,87.2328,87.3231,87.2328,87.3149,16811.0
2016-08-24 12:10:00,106.42,106.44,106.4,106.42,42913.0,87.3231,87.3395,87.3067,87.3231,42913.0
2016-08-24 12:20:00,106.42,106.43,106.39,106.39,17377.0,87.3231,87.3313,87.2985,87.2985,17377.0
2016-08-24 12:30:00,106.41,106.44,106.39,106.42,31251.0,87.3149,87.3395,87.2985,87.3231,31251.0
2016-08-24 12:40:00,106.42,106.44,106.4,106.43,21212.0,87.3231,87.3395,87.3067,87.3313,21212.0
2016-08-24 12:50:00,106.44,106.5,106.43,106.49,31388.0,87.3395,87.3887,87.3313,87.3805,31388.0
2016-08-24 13:00:00,106.48,106.48,106.45,106.46,8907.0,87.3723,87.3723,87.3477,87.3559,8907.0
2016-08-24 13:10:00,106.46,106.46,106.42,106.43,8576.0,87.3559,87.3559,87.3231,87.3313,8576.0
2016-08-24 13:20:00,106.43,106.44,106.4,106.41,15769.0,87.3313,87.3395,87.3067,87.3149,15769.0
2016-08-24 13:30:00,106.41,106.41,106.38,106.38,12684.0,87.3149,87.3149,87.2903,87.2903,12684.0
2016-08-24 13:40:00,106.38,106.43,106.37,106.42,6612.0,87.2903,87.3313,87.2821,87.3231,6612.0
2016-08-24 13:50:00,106.43,106.43,106.38,106.39,30066.0,87.3313,87.3313,87.2903,87.2985,30066.0
2016-08-24 14:00:00,106.39,106.4,106.25,106.3,42938.0,87.2985,87.3067,87.1836,87.2246,42938.0
2016-08-24 14:10:00,106.27,106.32,106.26,106.32,31826.0,87.2,87.241,87.1918,87.241,31826.0
2016-08-24 14:20:00,106.32,106.32,106.22,106.24,33211.0,87.241,87.241,87.159,87.1754,33211.0
2016-08-24 14:30:00,106.24,106.24,106.2,106.24,32512.0,87.1754,87.1754,87.1426,87.1754,32512.0
2016-08-24 14:40:00,106.24,106.27,106.21,106.21,30687.0,87.1754,87.2,87.1508,87.1508,30687.0
2016-08-24 14:50:00,106.22,106.29,106.21,106.28,6136.0,87.159,87.2164,87.1508,87.2082,6136.0
2016-08-24 15:00:00,106.27,106.27,106.12,106.12,14479.0,87.2,87.2,87.0769,87.0769,14479.0
2016-08-24 15:10:00,106.12,106.18,106.11,106.11,23468.0,87.0769,87.1261,87.0687,87.0687,23468.0
2016-08-24 15:20:00,106.11,106.16,106.1,106.11,18774.0,87.0687,87.1097,87.0605,87.0687,18774.0
2016-08-24 15:30:00,106.12,106.14,106.0,106.0,38536.0,87.0769,87.0933,86.9784,86.9784,38536.0
2016-08-24 15:40:00,106.0,106.0,105.91,105.97,21943.0,86.9784,86.9784,86.9046,86.9538,21943.0
2016-08-24 15:50:00,105.97,106.11,105.97,106.11,121861.0,86.9538,87.0687,86.9538,87.0687,121861.0
2016-08-25 09:30:00,105.92,106.07,105.81,106.02,34398.0,86.9128,87.0359,86.8225,86.9949,34398.0
2016-08-25 09:40:00,106.01,106.11,105.98,106.06,20667.0,86.9867,87.0687,86.962,87.0277,20667.0
2016-08-25 09:50:00,106.04,106.12,105.99,106.11,37777.0,87.0113,87.0769,86.9702,87.0687,37777.0
2016-08-25 10:00:00,106.09,106.24,106.07,106.19,26174.0,87.0523,87.1754,87.0359,87.1344,26174.0
2016-08-25 10:10:00,106.19,106.24,106.11,106.18,18620.0,87.1344,87.1754,87.0687,87.1261,18620.0
2016-08-25 10:20:00,106.15,106.24,106.14,106.18,12189.0,87.1015,87.1754,87.0933,87.1261,12189.0
2016-08-25 10:30:00,106.17,106.22,106.08,106.11,31625.0,87.1179,87.159,87.0441,87.0687,31625.0
2016-08-25 10:40:00,106.1,106.17,106.09,106.17,18915.0,87.0605,87.1179,87.0523,87.1179,18915.0
2016-08-25 10:50:00,106.18,106.2,106.1,106.19,15088.0,87.1261,87.1426,87.0605,87.1344,15088.0
2016-08-25 11:00:00,106.2,106.33,106.19,106.33,84752.0,87.1426,87.2492,87.1344,87.2492,84752.0
2016-08-25 11:10:00,106.32,106.35,106.28,106.34,17248.0,87.241,87.2656,87.2082,87.2574,17248.0
2016-08-25 11:20:00,106.38,106.38,106.29,106.3,18596.0,87.2903,87.2903,87.2164,87.2246,18596.0
2016-08-25 11:30:00,106.31,106.33,106.28,106.3,10828.0,87.2328,87.2492,87.2082,87.2246,10828.0
2016-08-25 11:40:00,106.28,106.29,106.24,106.28,26583.0,87.2082,87.2164,87.1754,87.2082,26583.0
2016-08-25 11:50:00,106.27,106.28,106.21,106.25,20843.0,87.2,87.2082,87.1508,87.1836,20843.0
2016-08-25 12:00:00,106.24,106.24,106.14,106.15,12882.0,87.1754,87.1754,87.0933,87.1015,12882.0
2016-08-25 12:10:00,106.15,106.19,106.12,106.18,25169.0,87.1015,87.1344,87.0769,87.1261,25169.0
2016-08-25 12:20:00,106.19,106.22,106.17,106.2,23931.0,87.1344,87.159,87.1179,87.1426,23931.0
2016-08-25 12:30:00,106.21,106.27,106.2,106.27,21284.0,87.1508,87.2,87.1426,87.2,21284.0
2016-08-25 12:40:00,106.28,106.3,106.26,106.28,8880.0,87.2082,87.2246,87.1918,87.2082,8880.0
2016-08-25 12:50:00,106.27,106.28,106.23,106.24,7982.0,87.2,87.2082,87.1672,87.1754,7982.0
2016-08-25 13:00:00,106.28,106.29,106.23,106.23,122599.0,87.2082,87.2164,87.1672,87.1672,122599.0
2016-08-25 13:10:00,106.23,106.25,106.21,106.21,17423.0,87.1672,87.1836,87.1508,87.1508,17423.0
2016-08-25 13:20:00,106.21,106.25,106.19,106.24,20609.0,87.1508,87.1836,87.1344,87.1754,20609.0
2016-08-25 13:30:00,106.26,106.26,106.03,106.05,85437.0,87.1918,87.1918,87.0031,87.0195,85437.0
2016-08-25 13:40:00,106.04,106.09,106.0,106.05,30926.0,87.0113,87.0523,86.9784,87.0195,30926.0
2016-08-25 13:50:00,106.05,106.11,106.02,106.11,38324.0,87.0195,87.0687,86.9949,87.0687,38324.0
2016-08-25 14:00:00,106.1,106.13,106.0,106.03,25156.0,87.0605,87.0851,86.9784,87.0031,25156.0
2016-08-25 14:10:00,106.04,106.11,106.03,106.07,20794.0,87.0113,87.0687,87.0031,87.0359,20794.0
2016-08-25 14:20:00,106.07,106.07,105.99,106.06,26751.0,87.0359,87.0359,86.9702,87.0277,26751.0
2016-08-25 14:30:00,106.05,106.11,106.05,106.08,27990.0,87.0195,87.0687,87.0195,87.0441,27990.0
2016-08-25 14:40:00,106.07,106.11,106.04,106.06,68605.0,87.0359,87.0687,87.0113,87.0277,68605.0
2016-08-25 14:50:00,106.06,106.07,106.0,106.01,49539.0,87.0277,87.0359,86.9784,86.9867,49539.0
2016-08-25 15:00:00,106.04,106.07,106.0,106.07,17786.0,87.0113,87.0359,86.9784,87.0359,17786.0
2016-08-25 15:10:00,106.07,106.11,106.04,106.08,18535.0,87.0359,87.0687,87.0113,87.0441,18535.0
2016-08-25 15:20:00,106.07,106.17,106.05,106.13,13798.0,87.0359,87.1179,87.0195,87.0851,13798.0
2016-08-25 15:30:00,106.11,106.14,106.09,106.11,27085.0,87.0687,87.0933,87.0523,87.0687,27085.0
2016-08-25 15:40:00,106.1,106.11,106.06,106.08,32997.0,87.0605,87.0687,87.0277,87.0441,32997.0
2016-08-25 15:50:00,106.08,106.13,106.01,106.13,73944.0,87.0441,87.0851,86.9867,87.0851,73944.0
2016-08-26 09:30:00,106.27,106.58,106.27,106.54,35613.0,87.2,87.4544,87.2,87.4215,35613.0
2016-08-26 09:40:00,106.52,106.53,106.48,106.49,24071.0,87.4051,87.4133,87.3723,87.3805,24071.0
2016-08-26 09:50:00,106.49,106.51,106.42,106.44,15704.0,87.3805,87.3969,87.3231,87.3395,15704.0
2016-08-26 10:00:00,106.42,106.69,106.18,106.52,122131.0,87.3231,87.5446,87.1261,87.4051,122131.0
2016-08-26 10:10:00,106.56,106.9,106.51,106.83,104169.0,87.438,87.7169,87.3969,87.6595,104169.0
2016-08-26 10:20:00,106.84,106.89,106.79,106.84,56596.0,87.6677,87.7087,87.6267,87.6677,56596.0
2016-08-26 10:30:00,106.86,106.86,106.73,106.76,47572.0,87.6841,87.6841,87.5774,87.6021,47572.0
2016-08-26 10:40:00,106.77,106.77,106.64,106.68,34860.0,87.6103,87.6103,87.5036,87.5364,34860.0
2016-08-26 10:50:00,106.66,106.74,106.61,106.68,23853.0,87.52,87.5857,87.479,87.5364,23853.0
2016-08-26 11:00:00,106.68,106.71,106.62,106.68,15616.0,87.5364,87.561,87.4872,87.5364,15616.0
2016-08-26 11:10:00,106.65,106.76,106.63,106.69,36827.0,87.5118,87.6021,87.4954,87.5446,36827.0
2016-08-26 11:20:00,106.7,106.76,106.68,106.73,96784.0,87.5528,87.6021,87.5364,87.5774,96784.0
2016-08-26 11:30:00,106.72,106.74,106.53,106.55,30295.0,87.5692,87.5857,87.4133,87.4298,30295.0
2016-08-26 11:40:00,106.55,106.55,106.32,106.41,60133.0,87.4298,87.4298,87.241,87.3149,60133.0
2016-08-26 11:50:00,106.4,106.4,106.07,106.14,67811.0,87.3067,87.3067,87.0359,87.0933,67811.0
2016-08-26 12:00:00,106.12,106.12,105.76,105.85,104008.0,87.0769,87.0769,86.7815,86.8554,104008.0
2016-08-26 12:10:00,105.85,105.86,105.67,105.84,101907.0,86.8554,86.8636,86.7077,86.8472,101907.0
2016-08-26 12:20:00,105.84,105.92,105.81,105.84,67495.0,86.8472,86.9128,86.8225,86.8472,67495.0
2016-08-26 12:30:00,105.83,105.89,105.75,105.88,212310.0,86.839,86.8882,86.7733,86.88,212310.0
2016-08-26 12:40:00,105.87,105.96,105.85,105.95,48886.0,86.8718,86.9456,86.8554,86.9374,48886.0
2016-08-26 12:50:00,105.94,105.97,105.88,105.94,39785.0,86.9292,86.9538,86.88,86.9292,39785.0
2016-08-26 13:00:00,105.95,106.02,105.87,105.89,40842.0,86.9374,86.9949,86.8718,86.8882,40842.0
2016-08-26 13:10:00,105.89,105.96,105.77,105.77,27561.0,86.8882,86.9456,86.7897,86.7897,27561.0
2016-08-26 13:20:00,105.76,105.86,105.75,105.85,58266.0,86.7815,86.8636,86.7733,86.8554,58266.0
2016-08-26 13:30:00,105.84,105.86,105.77,105.79,25563.0,86.8472,86.8636,86.7897,86.8061,25563.0
2016-08-26 13:40:00,105.8,105.84,105.74,105.75,28909.0,86.8143,86.8472,86.7651,86.7733,28909.0
2016-08-26 13:50:00,105.74,105.76,105.63,105.69,69216.0,86.7651,86.7815,86.6748,86.7241,69216.0
2016-08-26 14:00:00,105.7,105.74,105.64,105.74,41712.0,86.7323,86.7651,86.683,86.7651,41712.0
2016-08-26 14:10:00,105.75,105.81,105.51,105.55,95329.0,86.7733,86.8225,86.5764,86.6092,95329.0
2016-08-26 14:20:00,105.56,105.57,105.45,105.49,136327.0,86.6174,86.6256,86.5271,86.56,136327.0
2016-08-26 14:30:00,105.49,105.56,105.42,105.54,72019.0,86.56,86.6174,86.5025,86.601,72019.0
2016-08-26 14:40:00,105.55,105.58,105.47,105.51,36791.0,86.6092,86.6338,86.5436,86.5764,36791.0
2016-08-26 14:50:00,105.51,105.61,105.46,105.6,62229.0,86.5764,86.6584,86.5353,86.6502,62229.0
2016-08-26 15:00:00,105.59,105.65,105.55,105.65,52205.0,86.642,86.6913,86.6092,86.6913,52205.0
2016-08-26 15:10:00,105.67,105.73,105.61,105.69,68920.0,86.7077,86.7569,86.6584,86.7241,68920.0
2016-08-26 15:20:00,105.69,105.91,105.64,105.85,121153.0,86.7241,86.9046,86.683,86.8554,121153.0
2016-08-26 15:30:00,105.86,106.01,105.86,105.93,66732.0,86.8636,86.9867,86.8636,86.921,66732.0
2016-08-26 15:40:00,105.94,105.98,105.83,105.9,81394.0,86.9292,86.962,86.839,86.8964,81394.0
2016-08-26 15:50:00,105.89,105.96,105.82,105.87,124470.0,86.8882,86.9456,86.8307,86.8718,124470.0
2016-08-29 09:30:00,106.04,106.4,106.0,106.36,55718.0,87.0113,87.3067,86.9784,87.2738,55718.0
2016-08-29 09:40:00,106.39,106.46,106.34,106.45,40275.0,87.2985,87.3559,87.2574,87.3477,40275.0
2016-08-29 09:50:00,106.44,106.46,106.41,106.44,59570.0,87.3395,87.3559,87.3149,87.3395,59570.0
2016-08-29 10:00:00,106.45,106.54,106.43,106.52,41793.0,87.3477,87.4215,87.3313,87.4051,41793.0
2016-08-29 10:10:00,106.52,106.56,106.5,106.52,16250.0,87.4051,87.438,87.3887,87.4051,16250.0
2016-08-29 10:20:00,106.52,106.53,106.45,106.49,47226.0,87.4051,87.4133,87.3477,87.3805,47226.0
2016-08-29 10:30:00,106.5,106.56,106.45,106.47,20737.0,87.3887,87.438,87.3477,87.3641,20737.0
2016-08-29 10:40:00,106.47,106.53,106.46,106.52,19402.0,87.3641,87.4133,87.3559,87.4051,19402.0
2016-08-29 10:50:00,106.52,106.57,106.49,106.54,80442.0,87.4051,87.4462,87.3805,87.4215,80442.0
2016-08-29 11:00:00,106.54,106.62,106.54,106.61,19371.0,87.4215,87.4872,87.4215,87.479,19371.0
2016-08-29 11:10:00,106.61,106.63,106.54,106.54,8452.0,87.479,87.4954,87.4215,87.4215,8452.0
2016-08-29 11:20:00,106.55,106.61,106.55,106.61,26455.0,87.4298,87.479,87.4298,87.479,26455.0
2016-08-29 11:30:00,106.6,106.62,106.57,106.59,158385.0,87.4708,87.4872,87.4462,87.4626,158385.0
2016-08-29 11:40:00,106.59,106.73,106.59,106.72,35757.0,87.4626,87.5774,87.4626,87.5692,35757.0
2016-08-29 11:50:00,106.72,106.74,106.69,106.71,13864.0,87.5692,87.5857,87.5446,87.561,13864.0
2016-08-29 12:00:00,106.71,106.74,106.69,106.74,23182.0,87.561,87.5857,87.5446,87.5857,23182.0
2016-08-29 12:10:00,106.75,106.78,106.69,106.7,82193.0,87.5939,87.6185,87.5446,87.5528,82193.0
2016-08-29 12:20:00,106.7,106.71,106.65,106.67,15974.0,87.5528,87.561,87.5118,87.5282,15974.0
2016-08-29 12:30:00,106.68,106.69,106.67,106.68,4364.0,87.5364,87.5446,87.5282,87.5364,4364.0
2016-08-29 12:40:00,106.69,106.74,106.68,106.72,15222.0,87.5446,87.5857,87.5364,87.5692,15222.0
2016-08-29 12:50:00,106.73,106.75,106.72,106.74,16820.0,87.5774,87.5939,87.5692,87.5857,16820.0
2016-08-29 13:00:00,106.74,106.76,106.71,106.76,6145.0,87.5857,87.6021,87.561,87.6021,6145.0
2016-08-29 13:10:00,106.76,106.77,106.73,106.74,9032.0,87.6021,87.6103,87.5774,87.5857,9032.0
2016-08-29 13:20:00,106.74,106.77,106.74,106.76,16076.0,87.5857,87.6103,87.5857,87.6021,16076.0
2016-08-29 13:30:00,106.76,106.78,106.75,106.77,16031.0,87.6021,87.6185,87.5939,87.6103,16031.0
2016-08-29 13:40:00,106.77,106.81,106.76,106.81,19880.0,87.6103,87.6431,87.6021,87.6431,19880.0
2016-08-29 13:50:00,106.8,106.82,106.78,106.8,38866.0,87.6349,87.6513,87.6185,87.6349,38866.0
2016-08-29 14:00:00,106.8,106.8,106.76,106.77,54069.0,87.6349,87.6349,87.6021,87.6103,54069.0
2016-08-29 14:10:00,106.77,106.78,106.74,106.75,10533.0,87.6103,87.6185,87.5857,87.5939,10533.0
2016-08-29 14:20:00,106.75,106.76,106.68,106.7,17595.0,87.5939,87.6021,87.5364,87.5528,17595.0
2016-08-29 14:30:00,106.71,106.72,106.68,106.69,28503.0,87.561,87.5692,87.5364,87.5446,28503.0
2016-08-29 14:40:00,106.69,106.69,106.65,106.69,59048.0,87.5446,87.5446,87.5118,87.5446,59048.0
2016-08-29 14:50:00,106.69,106.71,106.67,106.68,23506.0,87.5446,87.561,87.5282,87.5364,23506.0
2016-08-29 15:00:00,106.69,106.7,106.67,106.68,19587.0,87.5446,87.5528,87.5282,87.5364,19587.0
2016-08-29 15:10:00,106.69,106.71,106.68,106.7,14137.0,87.5446,87.561,87.5364,87.5528,14137.0
2016-08-29 15:20:00,106.7,106.73,106.62,106.65,59403.0,87.5528,87.5774,87.4872,87.5118,59403.0
2016-08-29 15:30:00,106.64,106.65,106.62,106.65,15572.0,87.5036,87.5118,87.4872,87.5118,15572.0
2016-08-29 15:40:00,106.66,106.66,106.62,106.66,17706.0,87.52,87.52,87.4872,87.52,17706.0
2016-08-29 15:50:00,106.65,106.7,106.64,106.67,53833.0,87.5118,87.5528,87.5036,87.5282,53833.0
2016-08-30 09:30:00,106.65,106.88,106.65,106.75,41373.0,87.5118,87.7005,87.5118,87.5939,41373.0
2016-08-30 09:40:00,106.78,106.82,106.69,106.8,25001.0,87.6185,87.6513,87.5446,87.6349,25001.0
2016-08-30 09:50:00,106.8,106.85,106.76,106.79,21126.0,87.6349,87.6759,87.6021,87.6267,21126.0
2016-08-30 10:00:00,106.79,106.83,106.63,106.66,29566.0,87.6267,87.6595,87.4954,87.52,29566.0
2016-08-30 10:10:00,106.67,106.72,106.55,106.55,221701.0,87.5282,87.5692,87.4298,87.4298,221701.0
2016-08-30 10:20:00,106.57,106.64,106.55,106.64,120755.0,87.4462,87.5036,87.4298,87.5036,120755.0
2016-08-30 10:30:00,106.64,106.65,106.5,106.55,70029.0,87.5036,87.5118,87.3887,87.4298,70029.0
2016-08-30 10:40:00,106.54,106.58,106.49,106.52,66859.0,87.4215,87.4544,87.3805,87.4051,66859.0
2016-08-30 10:50:00,106.52,106.61,106.51,106.57,207216.0,87.4051,87.479,87.3969,87.4462,207216.0
2016-08-30 11:00:00,106.57,106.66,106.53,106.59,76126.0,87.4462,87.52,87.4133,87.4626,76126.0
2016-08-30 11:10:00,106.59,106.61,106.54,106.59,65631.0,87.4626,87.479,87.4215,87.4626,65631.0
2016-08-30 11:20:00,106.59,106.61,106.55,106.57,55120.0,87.4626,87.479,87.4298,87.4462,55120.0
2016-08-30 11:30:00,106.58,106.62,106.52,106.61,51933.0,87.4544,87.4872,87.4051,87.479,51933.0
2016-08-30 11:40:00,106.61,106.63,106.57,106.62,46368.0,87.479,87.4954,87.4462,87.4872,46368.0
2016-08-30 11:50:00,106.61,106.69,106.61,106.67,34222.0,87.479,87.5446,87.479,87.5282,34222.0
2016-08-30 12:00:00,106.67,106.75,106.66,106.74,56599.0,87.5282,87.5939,87.52,87.5857,56599.0
2016-08-30 12:10:00,106.75,106.76,106.7,106.74,54209.0,87.5939,87.6021,87.5528,87.5857,54209.0
2016-08-30 12:20:00,106.73,106.74,106.67,106.69,473429.0,87.5774,87.5857,87.5282,87.5446,473429.0
2016-08-30 12:30:00,106.69,106.74,106.68,106.73,111480.0,87.5446,87.5857,87.5364,87.5774,111480.0
2016-08-30 12:40:00,106.73,106.75,106.65,106.68,77463.0,87.5774,87.5939,87.5118,87.5364,77463.0
2016-08-30 12:50:00,106.67,106.67,106.63,106.64,22310.0,87.5282,87.5282,87.4954,87.5036,22310.0
2016-08-30 13:00:00,106.63,106.68,106.59,106.67,33879.0,87.4954,87.5364,87.4626,87.5282,33879.0
2016-08-30 13:10:00,106.67,106.68,106.64,106.64,22683.0,87.5282,87.5364,87.5036,87.5036,22683.0
2016-08-30 13:20:00,106.63,106.66,106.62,106.63,31621.0,87.4954,87.52,87.4872,87.4954,31621.0
2016-08-30 13:30:00,106.63,106.65,106.61,106.61,21422.0,87.4954,87.5118,87.479,87.479,21422.0
2016-08-30 13:40:00,106.61,106.62,106.54,106.58,20996.0,87.479,87.4872,87.4215,87.4544,20996.0
2016-08-30 13:50:00,106.59,106.6,106.55,106.58,31305.0,87.4626,87.4708,87.4298,87.4544,31305.0
2016-08-30 14:00:00,106.57,106.57,106.43,106.44,47200.0,87.4462,87.4462,87.3313,87.3395,47200.0
2016-08-30 14:10:00,106.43,106.47,106.37,106.38,52101.0,87.3313,87.3641,87.2821,87.2903,52101.0
2016-08-30 14:20:00,106.38,106.46,106.37,106.45,30242.0,87.2903,87.3559,87.2821,87.3477,30242.0
2016-08-30 14:30:00,106.44,106.52,106.39,106.51,63776.0,87.3395,87.4051,87.2985,87.3969,63776.0
2016-08-30 14:40:00,106.51,106.53,106.48,106.51,56397.0,87.3969,87.4133,87.3723,87.3969,56397.0
2016-08-30 14:50:00,106.51,106.55,106.5,106.53,172516.0,87.3969,87.4298,87.3887,87.4133,172516.0
2016-08-30 15:00:00,106.52,106.58,106.46,106.57,59318.0,87.4051,87.4544,87.3559,87.4462,59318.0
2016-08-30 15:10:00,106.57,106.59,106.55,106.58,57701.0,87.4462,87.4626,87.4298,87.4544,57701.0
2016-08-30 15:20:00,106.58,106.61,106.54,106.6,59282.0,87.4544,87.479,87.4215,87.4708,59282.0
2016-08-30 15:30:00,106.6,106.7,106.56,106.7,84459.0,87.4708,87.5528,87.438,87.5528,84459.0
2016-08-30 15:40:00,106.69,106.7,106.66,106.67,81492.0,87.5446,87.5528,87.52,87.5282,81492.0
2016-08-30 15:50:00,106.66,106.69,106.63,106.69,148247.0,87.52,87.5446,87.4954,87.5446,148247.0
2016-08-31 09:30:00,106.58,106.59,106.45,106.49,39921.0,87.4544,87.4626,87.3477,87.3805,39921.0
2016-08-31 09:40:00,106.47,106.56,106.46,106.53,39918.0,87.3641,87.438,87.3559,87.4133,39918.0
2016-08-31 09:50:00,106.57,106.57,106.51,106.52,13371.0,87.4462,87.4462,87.3969,87.4051,13371.0
2016-08-31 10:00:00,106.5,106.56,106.47,106.5,33991.0,87.3887,87.438,87.3641,87.3887,33991.0
2016-08-31 10:10:00,106.5,106.56,106.45,106.46,33902.0,87.3887,87.438,87.3477,87.3559,33902.0
2016-08-31 10:20:00,106.47,106.51,106.44,106.46,67290.0,87.3641,87.3969,87.3395,87.3559,67290.0
2016-08-31 10:30:00,106.45,106.45,106.21,106.29,83855.0,87.3477,87.3477,87.1508,87.2164,83855.0
2016-08-31 10:40:00,106.29,106.3,106.23,106.23,36536.0,87.2164,87.2246,87.1672,87.1672,36536.0
2016-08-31 10:50:00,106.24,106.26,106.14,106.14,18727.0,87.1754,87.1918,87.0933,87.0933,18727.0
2016-08-31 11:00:00,106.14,106.2,106.08,106.11,33229.0,87.0933,87.1426,87.0441,87.0687,33229.0
2016-08-31 11:10:00,106.1,106.18,106.08,106.13,33021.0,87.0605,87.1261,87.0441,87.0851,33021.0
2016-08-31 11:20:00,106.13,106.2,106.1,106.19,27529.0,87.0851,87.1426,87.0605,87.1344,27529.0
2016-08-31 11:30:00,106.21,106.21,106.07,106.14,49805.0,87.1508,87.1508,87.0359,87.0933,49805.0
2016-08-31 11:40:00,106.14,106.18,106.1,106.17,19330.0,87.0933,87.1261,87.0605,87.1179,19330.0
2016-08-31 11:50:00,106.17,106.2,106.11,106.12,39264.0,87.1179,87.1426,87.0687,87.0769,39264.0
2016-08-31 12:00:00,106.1,106.1,105.97,106.02,48181.0,87.0605,87.0605,86.9538,86.9949,48181.0
2016-08-31 12:10:00,106.02,106.04,105.89,105.92,40183.0,86.9949,87.0113,86.8882,86.9128,40183.0
2016-08-31 12:20:00,105.9,105.95,105.87,105.93,9620.0,86.8964,86.9374,86.8718,86.921,9620.0
2016-08-31 12:30:00,105.92,105.98,105.84,105.98,24065.0,86.9128,86.962,86.8472,86.962,24065.0
2016-08-31 12:40:00,106.0,106.05,105.95,106.02,132186.0,86.9784,87.0195,86.9374,86.9949,132186.0
2016-08-31 12:50:00,106.02,106.02,105.95,105.97,12012.0,86.9949,86.9949,86.9374,86.9538,12012.0
2016-08-31 13:00:00,105.96,105.98,105.93,105.95,11663.0,86.9456,86.962,86.921,86.9374,11663.0
2016-08-31 13:10:00,105.93,105.96,105.87,105.92,98579.0,86.921,86.9456,86.8718,86.9128,98579.0
2016-08-31 13:20:00,105.93,106.04,105.92,106.02,15198.0,86.921,87.0113,86.9128,86.9949,15198.0
2016-08-31 13:30:00,106.02,106.03,105.97,106.02,39702.0,86.9949,87.0031,86.9538,86.9949,39702.0
2016-08-31 13:40:00,106.02,106.11,106.02,106.07,32437.0,86.9949,87.0687,86.9949,87.0359,32437.0
2016-08-31 13:50:00,106.07,106.1,106.06,106.07,28462.0,87.0359,87.0605,87.0277,87.0359,28462.0
2016-08-31 14:00:00,106.07,106.27,106.06,106.23,90304.0,87.0359,87.2,87.0277,87.1672,90304.0
2016-08-31 14:10:00,106.23,106.25,106.18,106.2,12169.0,87.1672,87.1836,87.1261,87.1426,12169.0
2016-08-31 14:20:00,106.2,106.22,106.18,106.21,62824.0,87.1426,87.159,87.1261,87.1508,62824.0
2016-08-31 14:30:00,106.22,106.22,106.17,106.18,7948.0,87.159,87.159,87.1179,87.1261,7948.0
2016-08-31 14:40:00,106.17,106.17,106.06,106.09,31146.0,87.1179,87.1179,87.0277,87.0523,31146.0
2016-08-31 14:50:00,106.1,106.14,106.07,106.12,16596.0,87.0605,87.0933,87.0359,87.0769,16596.0
2016-08-31 15:00:00,106.1,106.24,106.09,106.23,14149.0,87.0605,87.1754,87.0523,87.1672,14149.0
2016-08-31 15:10:00,106.23,106.29,106.19,106.27,45351.0,87.1672,87.2164,87.1344,87.2,45351.0
2016-08-31 15:20:00,106.27,106.37,106.24,106.34,34632.0,87.2,87.2821,87.1754,87.2574,34632.0
2016-08-31 15:30:00,106.35,106.4,106.32,106.37,64801.0,87.2656,87.3067,87.241,87.2821,64801.0
2016-08-31 15:40:00,106.37,106.43,106.33,106.33,33526.0,87.2821,87.3313,87.2492,87.2492,33526.0
2016-08-31 15:50:00,106.34,106.47,106.33,106.4,132627.0,87.2574,87.3641,87.2492,87.3067,132627.0
2016-09-01 09:30:00,106.44,106.55,106.12,106.51,36989.0,87.3395,87.4298,87.0769,87.3969,36989.0
2016-09-01 09:40:00,106.53,106.53,106.38,106.39,39260.0,87.4133,87.4133,87.2903,87.2985,39260.0
2016-09-01 09:50:00,106.41,106.42,106.13,106.21,80485.0,87.3149,87.3231,87.0851,87.1508,80485.0
2016-09-01 10:00:00,106.2,106.36,106.1,106.32,251018.0,87.1426,87.2738,87.0605,87.241,251018.0
2016-09-01 10:10:00,106.33,106.36,106.17,106.19,107894.0,87.2492,87.2738,87.1179,87.1344,107894.0
2016-09-01 10:20:00,106.19,106.19,105.92,105.93,141519.0,87.1344,87.1344,86.9128,86.921,141519.0
2016-09-01 10:30:00,105.91,105.91,105.72,105.73,61908.0,86.9046,86.9046,86.7487,86.7569,61908.0
2016-09-01 10:40:00,105.72,105.78,105.72,105.76,59217.0,86.7487,86.7979,86.7487,86.7815,59217.0
2016-09-01 10:50:00,105.75,105.82,105.73,105.73,130926.0,86.7733,86.8307,86.7569,86.7569,130926.0
2016-09-01 11:00:00,105.73,105.73,105.59,105.68,14097.0,86.7569,86.7569,86.642,86.7159,14097.0
2016-09-01 11:10:00,105.67,105.74,105.66,105.74,24555.0,86.7077,86.7651,86.6995,86.7651,24555.0
2016-09-01 11:20:00,105.76,105.84,105.74,105.82,53517.0,86.7815,86.8472,86.7651,86.8307,53517.0
2016-09-01 11:30:00,105.82,105.85,105.78,105.8,122135.0,86.8307,86.8554,86.7979,86.8143,122135.0
2016-09-01 11:40:00,105.8,105.8,105.73,105.73,43514.0,86.8143,86.8143,86.7569,86.7569,43514.0
2016-09-01 11:50:00,105.72,105.77,105.63,105.77,30436.0,86.7487,86.7897,86.6748,86.7897,30436.0
2016-09-01 12:00:00,105.78,105.78,105.74,105.74,29329.0,86.7979,86.7979,86.7651,86.7651,29329.0
2016-09-01 12:10:00,105.75,105.91,105.73,105.89,53503.0,86.7733,86.9046,86.7569,86.8882,53503.0
2016-09-01 12:20:00,105.89,106.13,105.89,106.11,63704.0,86.8882,87.0851,86.8882,87.0687,63704.0
2016-09-01 12:30:00,106.12,106.24,106.12,106.14,50457.0,87.0769,87.1754,87.0769,87.0933,50457.0
2016-09-01 12:40:00,106.15,106.15,106.1,106.12,26519.0,87.1015,87.1015,87.0605,87.0769,26519.0
2016-09-01 12:50:00,106.12,106.18,106.07,106.07,40156.0,87.0769,87.1261,87.0359,87.0359,40156.0
2016-09-01 13:00:00,106.07,106.1,106.05,106.08,50601.0,87.0359,87.0605,87.0195,87.0441,50601.0
2016-09-01 13:10:00,106.08,106.11,106.02,106.09,376927.0,87.0441,87.0687,86.9949,87.0523,376927.0
2016-09-01 13:20:00,106.1,106.15,106.07,106.12,85754.0,87.0605,87.1015,87.0359,87.0769,85754.0
2016-09-01 13:30:00,106.14,106.16,106.1,106.1,34363.0,87.0933,87.1097,87.0605,87.0605,34363.0
2016-09-01 13:40:00,106.11,106.15,106.09,106.12,34133.0,87.0687,87.1015,87.0523,87.0769,34133.0
2016-09-01 13:50:00,106.13,106.15,106.06,106.06,58394.0,87.0851,87.1015,87.0277,87.0277,58394.0
2016-09-01 14:00:00,106.06,106.06,105.91,105.93,47345.0,87.0277,87.0277,86.9046,86.921,47345.0
2016-09-01 14:10:00,105.93,106.03,105.88,106.03,34016.0,86.921,87.0031,86.88,87.0031,34016.0
2016-09-01 14:20:00,106.02,106.1,105.97,106.1,28468.0,86.9949,87.0605,86.9538,87.0605,28468.0
2016-09-01 14:30:00,106.09,106.12,106.01,106.05,119160.0,87.0523,87.0769,86.9867,87.0195,119160.0
2016-09-01 14:40:00,106.05,106.16,106.04,106.09,323935.0,87.0195,87.1097,87.0113,87.0523,323935.0
2016-09-01 14:50:00,106.09,106.11,106.05,106.06,433476.0,87.0523,87.0687,87.0195,87.0277,433476.0
2016-09-01 15:00:00,106.07,106.08,105.9,105.93,463550.0,87.0359,87.0441,86.8964,86.921,463550.0
2016-09-01 15:10:00,105.94,106.01,105.91,105.98,156573.0,86.9292,86.9867,86.9046,86.962,156573.0
2016-09-01 15:20:00,105.98,106.08,105.98,106.01,210590.0,86.962,87.0441,86.962,86.9867,210590.0
2016-09-01 15:30:00,106.0,106.03,105.97,106.03,192294.0,86.9784,87.0031,86.9538,87.0031,192294.0
2016-09-01 15:40:00,106.03,106.17,106.02,106.14,225945.0,87.0031,87.1179,86.9949,87.0933,225945.0
2016-09-01 15:50:00,106.14,106.27,106.14,106.26,384230.0,87.0933,87.2,87.0933,87.1918,384230.0
2016-09-02 09:30:00,106.78,106.95,106.74,106.85,81966.0,87.6185,87.758,87.5857,87.6759,81966.0
2016-09-02 09:40:00,106.86,107.04,106.81,107.02,32213.0,87.6841,87.8318,87.6431,87.8154,32213.0
2016-09-02 09:50:00,107.04,107.06,107.0,107.0,31476.0,87.8318,87.8482,87.799,87.799,31476.0
2016-09-02 10:00:00,107.03,107.06,106.88,106.88,38194.0,87.8236,87.8482,87.7005,87.7005,38194.0
2016-09-02 10:10:00,106.9,106.91,106.73,106.78,39729.0,87.7169,87.7251,87.5774,87.6185,39729.0
2016-09-02 10:20:00,106.79,106.88,106.75,106.87,17141.0,87.6267,87.7005,87.5939,87.6923,17141.0
2016-09-02 10:30:00,106.88,106.9,106.84,106.86,21062.0,87.7005,87.7169,87.6677,87.6841,21062.0
2016-09-02 10:40:00,106.86,106.87,106.77,106.82,53646.0,87.6841,87.6923,87.6103,87.6513,53646.0
2016-09-02 10:50:00,106.82,106.89,106.76,106.78,27130.0,87.6513,87.7087,87.6021,87.6185,27130.0
2016-09-02 11:00:00,106.8,106.92,106.8,106.86,20708.0,87.6349,87.7334,87.6349,87.6841,20708.0
2016-09-02 11:10:00,106.84,106.84,106.76,106.82,12155.0,87.6677,87.6677,87.6021,87.6513,12155.0
2016-09-02 11:20:00,106.81,106.84,106.76,106.77,82079.0,87.6431,87.6677,87.6021,87.6103,82079.0
2016-09-02 11:30:00,106.78,106.79,106.73,106.75,17129.0,87.6185,87.6267,87.5774,87.5939,17129.0
2016-09-02 11:40:00,106.74,106.81,106.71,106.76,24714.0,87.5857,87.6431,87.561,87.6021,24714.0
2016-09-02 11:50:00,106.76,106.82,106.76,106.81,7777.0,87.6021,87.6513,87.6021,87.6431,7777.0
2016-09-02 12:00:00,106.81,106.83,106.77,106.78,100899.0,87.6431,87.6595,87.6103,87.6185,100899.0
2016-09-02 12:10:00,106.78,106.78,106.6,106.61,41401.0,87.6185,87.6185,87.4708,87.479,41401.0
2016-09-02 12:20:00,106.6,106.62,106.54,106.6,53577.0,87.4708,87.4872,87.4215,87.4708,53577.0
2016-09-02 12:30:00,106.6,106.7,106.59,106.68,28579.0,87.4708,87.5528,87.4626,87.5364,28579.0
2016-09-02 12:40:00,106.67,106.68,106.63,106.63,19335.0,87.5282,87.5364,87.4954,87.4954,19335.0
2016-09-02 12:50:00,106.65,106.76,106.65,106.71,15673.0,87.5118,87.6021,87.5118,87.561,15673.0
2016-09-02 13:00:00,106.7,106.72,106.66,106.71,10746.0,87.5528,87.5692,87.52,87.561,10746.0
2016-09-02 13:10:00,106.73,106.78,106.7,106.73,51059.0,87.5774,87.6185,87.5528,87.5774,51059.0
2016-09-02 13:20:00,106.74,106.78,106.72,106.76,11850.0,87.5857,87.6185,87.5692,87.6021,11850.0
2016-09-02 13:30:00,106.75,106.75,106.6,106.61,9771.0,87.5939,87.5939,87.4708,87.479,9771.0
2016-09-02 13:40:00,106.6,106.67,106.56,106.67,114099.0,87.4708,87.5282,87.438,87.5282,114099.0
2016-09-02 13:50:00,106.68,106.68,106.64,106.65,57701.0,87.5364,87.5364,87.5036,87.5118,57701.0
2016-09-02 14:00:00,106.65,106.74,106.63,106.73,71982.0,87.5118,87.5857,87.4954,87.5774,71982.0
2016-09-02 14:10:00,106.74,106.79,106.71,106.79,60580.0,87.5857,87.6267,87.561,87.6267,60580.0
2016-09-02 14:20:00,106.78,106.79,106.75,106.75,25863.0,87.6185,87.6267,87.5939,87.5939,25863.0
2016-09-02 14:30:00,106.76,106.79,106.73,106.79,44019.0,87.6021,87.6267,87.5774,87.6267,44019.0
2016-09-02 14:40:00,106.79,106.84,106.79,106.81,31829.0,87.6267,87.6677,87.6267,87.6431,31829.0
2016-09-02 14:50:00,106.81,106.85,106.8,106.83,7277.0,87.6431,87.6759,87.6349,87.6595,7277.0
2016-09-02 15:00:00,106.84,106.89,106.81,106.81,16833.0,87.6677,87.7087,87.6431,87.6431,16833.0
2016-09-02 15:10:00,106.81,106.89,106.81,106.88,13503.0,87.6431,87.7087,87.6431,87.7005,13503.0
2016-09-02 15:20:00,106.88,106.91,106.85,106.86,8913.0,87.7005,87.7251,87.6759,87.6841,8913.0
2016-09-02 15:30:00,106.85,106.89,106.84,106.87,5238.0,87.6759,87.7087,87.6677,87.6923,5238.0
2016-09-02 15:40:00,106.88,106.89,106.78,106.78,16708.0,87.7005,87.7087,87.6185,87.6185,16708.0
2016-09-02 15:50:00,106.79,106.91,106.77,106.89,133372.0,87.6267,87.7251,87.6103,87.7087,133372.0
2016-09-06 09:30:00,107.04,107.14,106.93,106.96,101547.0,87.8318,87.9139,87.7416,87.7662,101547.0
2016-09-06 09:40:00,106.98,107.03,106.93,107.01,58215.0,87.7826,87.8236,87.7416,87.8072,58215.0
2016-09-06 09:50:00,107.02,107.02,106.89,106.96,74115.0,87.8154,87.8154,87.7087,87.7662,74115.0
2016-09-06 10:00:00,106.96,107.0,106.71,106.78,161720.0,87.7662,87.799,87.561,87.6185,161720.0
2016-09-06 10:10:00,106.81,106.82,106.59,106.61,30677.0,87.6431,87.6513,87.4626,87.479,30677.0
2016-09-06 10:20:00,106.62,106.67,106.59,106.67,46846.0,87.4872,87.5282,87.4626,87.5282,46846.0
2016-09-06 10:30:00,106.67,106.77,106.66,106.74,46972.0,87.5282,87.6103,87.52,87.5857,46972.0
2016-09-06 10:40:00,106.74,106.75,106.61,106.64,67099.0,87.5857,87.5939,87.479,87.5036,67099.0
2016-09-06 10:50:00,106.63,106.69,106.62,106.68,38504.0,87.4954,87.5446,87.4872,87.5364,38504.0
2016-09-06 11:00:00,106.71,106.72,106.62,106.64,24172.0,87.561,87.5692,87.4872,87.5036,24172.0
2016-09-06 11:10:00,106.63,106.75,106.61,106.71,450121.0,87.4954,87.5939,87.479,87.561,450121.0
2016-09-06 11:20:00,106.72,106.84,106.72,106.81,417293.0,87.5692,87.6677,87.5692,87.6431,417293.0
2016-09-06 11:30:00,106.81,106.87,106.8,106.83,1015124.0,87.6431,87.6923,87.6349,87.6595,1015124.0
2016-09-06 11:40:00,106.84,106.95,106.8,106.93,67432.0,87.6677,87.758,87.6349,87.7416,67432.0
2016-09-06 11:50:00,106.94,106.98,106.91,106.97,602701.0,87.7498,87.7826,87.7251,87.7744,602701.0
2016-09-06 12:00:00,106.97,107.0,106.96,106.97,38170.0,87.7744,87.799,87.7662,87.7744,38170.0
2016-09-06 12:10:00,106.96,106.97,106.92,106.95,37908.0,87.7662,87.7744,87.7334,87.758,37908.0
2016-09-06 12:20:00,106.96,106.97,106.95,106.96,27130.0,87.7662,87.7744,87.758,87.7662,27130.0
2016-09-06 12:30:00,106.96,107.05,106.95,107.01,639732.0,87.7662,87.84,87.758,87.8072,639732.0
2016-09-06 12:40:00,107.01,107.1,107.0,107.06,596765.0,87.8072,87.8811,87.799,87.8482,596765.0
2016-09-06 12:50:00,107.06,107.07,107.01,107.01,71731.0,87.8482,87.8564,87.8072,87.8072,71731.0
2016-09-06 13:00:00,107.02,107.04,106.96,106.96,35559.0,87.8154,87.8318,87.7662,87.7662,35559.0
2016-09-06 13:10:00,106.97,107.01,106.95,107.0,163608.0,87.7744,87.8072,87.758,87.799,163608.0
2016-09-06 13:20:00,106.99,107.01,106.96,106.98,56553.0,87.7908,87.8072,87.7662,87.7826,56553.0
2016-09-06 13:30:00,106.98,107.01,106.97,107.01,46020.0,87.7826,87.8072,87.7744,87.8072,46020.0
2016-09-06 13:40:00,107.0,107.06,107.0,107.06,36107.0,87.799,87.8482,87.799,87.8482,36107.0
2016-09-06 13:50:00,107.05,107.06,107.02,107.03,30990.0,87.84,87.8482,87.8154,87.8236,30990.0
2016-09-06 14:00:00,107.03,107.04,106.99,106.99,34704.0,87.8236,87.8318,87.7908,87.7908,34704.0
2016-09-06 14:10:00,107.0,107.04,106.98,107.02,22802.0,87.799,87.8318,87.7826,87.8154,22802.0
2016-09-06 14:20:00,107.02,107.07,107.02,107.02,41165.0,87.8154,87.8564,87.8154,87.8154,41165.0
2016-09-06 14:30:00,107.03,107.06,107.03,107.04,45109.0,87.8236,87.8482,87.8236,87.8318,45109.0
2016-09-06 14:40:00,107.04,107.06,107.0,107.04,50897.0,87.8318,87.8482,87.799,87.8318,50897.0
2016-09-06 14:50:00,107.03,107.07,107.02,107.06,41690.0,87.8236,87.8564,87.8154,87.8482,41690.0
2016-09-06 15:00:00,107.07,107.07,107.03,107.03,43929.0,87.8564,87.8564,87.8236,87.8236,43929.0
2016-09-06 15:10:00,107.02,107.03,106.96,106.99,45154.0,87.8154,87.8236,87.7662,87.7908,45154.0
2016-09-06 15:20:00,106.99,107.03,106.98,107.03,28890.0,87.7908,87.8236,87.7826,87.8236,28890.0
2016-09-06 15:30:00,107.02,107.04,107.0,107.02,52359.0,87.8154,87.8318,87.799,87.8154,52359.0
2016-09-06 15:40:00,107.01,107.09,107.01,107.07,93518.0,87.8072,87.8728,87.8072,87.8564,93518.0
2016-09-06 15:50:00,107.07,107.2,107.07,107.2,371986.0,87.8564,87.9631,87.8564,87.9631,371986.0
2016-09-07 09:30:00,107.01,107.15,106.98,107.12,52639.0,87.8072,87.9221,87.7826,87.8975,52639.0
2016-09-07 09:40:00,107.18,107.2,107.13,107.17,16662.0,87.9467,87.9631,87.9057,87.9385,16662.0
2016-09-07 09:50:00,107.16,107.16,107.09,107.15,50066.0,87.9303,87.9303,87.8728,87.9221,50066.0
2016-09-07 10:00:00,107.15,107.23,107.1,107.18,88473.0,87.9221,87.9877,87.8811,87.9467,88473.0
2016-09-07 10:10:00,107.2,107.25,107.2,107.21,41816.0,87.9631,88.0041,87.9631,87.9713,41816.0
2016-09-07 10:20:00,107.21,107.29,107.19,107.28,30634.0,87.9713,88.037,87.9549,88.0288,30634.0
2016-09-07 10:30:00,107.28,107.28,107.2,107.22,28491.0,88.0288,88.0288,87.9631,87.9795,28491.0
2016-09-07 10:40:00,107.21,107.21,107.03,107.05,54637.0,87.9713,87.9713,87.8236,87.84,54637.0
2016-09-07 10:50:00,107.05,107.1,107.04,107.08,31815.0,87.84,87.8811,87.8318,87.8646,31815.0
2016-09-07 11:00:00,107.08,107.13,107.06,107.09,50541.0,87.8646,87.9057,87.8482,87.8728,50541.0
2016-09-07 11:10:00,107.12,107.12,106.98,106.98,41518.0,87.8975,87.8975,87.7826,87.7826,41518.0
2016-09-07 11:20:00,106.98,107.01,106.96,107.0,28240.0,87.7826,87.8072,87.7662,87.799,28240.0
2016-09-07 11:30:00,107.0,107.07,106.99,107.06,19902.0,87.799,87.8564,87.7908,87.8482,19902.0
2016-09-07 11:40:00,107.06,107.08,107.01,107.02,24891.0,87.8482,87.8646,87.8072,87.8154,24891.0
2016-09-07 11:50:00,107.03,107.09,107.02,107.08,23190.0,87.8236,87.8728,87.8154,87.8646,23190.0
2016-09-07 12:00:00,107.08,107.12,107.05,107.05,27378.0,87.8646,87.8975,87.84,87.84,27378.0
2016-09-07 12:10:00,107.07,107.08,106.97,106.97,15435.0,87.8564,87.8646,87.7744,87.7744,15435.0
2016-09-07 12:20:00,106.98,106.99,106.89,106.96,23398.0,87.7826,87.7908,87.7087,87.7662,23398.0
2016-09-07 12:30:00,106.96,107.0,106.94,106.99,20545.0,87.7662,87.799,87.7498,87.7908,20545.0
2016-09-07 12:40:00,107.0,107.08,106.99,107.03,95337.0,87.799,87.8646,87.7908,87.8236,95337.0
2016-09-07 12:50:00,107.03,107.04,107.01,107.01,18537.0,87.8236,87.8318,87.8072,87.8072,18537.0
2016-09-07 13:00:00,107.02,107.1,106.99,107.09,29130.0,87.8154,87.8811,87.7908,87.8728,29130.0
2016-09-07 13:10:00,107.1,107.12,107.06,107.12,13373.0,87.8811,87.8975,87.8482,87.8975,13373.0
2016-09-07 13:20:00,107.12,107.14,107.08,107.1,16713.0,87.8975,87.9139,87.8646,87.8811,16713.0
2016-09-07 13:30:00,107.12,107.14,107.08,107.1,9350.0,87.8975,87.9139,87.8646,87.8811,9350.0
2016-09-07 13:40:00,107.1,107.16,107.09,107.12,15073.0,87.8811,87.9303,87.8728,87.8975,15073.0
2016-09-07 13:50:00,107.14,107.15,107.08,107.09,19205.0,87.9139,87.9221,87.8646,87.8728,19205.0
2016-09-07 14:00:00,107.1,107.15,107.08,107.14,16354.0,87.8811,87.9221,87.8646,87.9139,16354.0
2016-09-07 14:10:00,107.12,107.23,107.12,107.2,19473.0,87.8975,87.9877,87.8975,87.9631,19473.0
2016-09-07 14:20:00,107.21,107.23,107.19,107.2,23026.0,87.9713,87.9877,87.9549,87.9631,23026.0
2016-09-07 14:30:00,107.2,107.2,107.13,107.18,115398.0,87.9631,87.9631,87.9057,87.9467,115398.0
2016-09-07 14:40:00,107.18,107.24,107.17,107.23,189651.0,87.9467,87.9959,87.9385,87.9877,189651.0
2016-09-07 14:50:00,107.23,107.25,107.19,107.2,311780.0,87.9877,88.0041,87.9549,87.9631,311780.0
2016-09-07 15:00:00,107.21,107.28,107.2,107.25,108698.0,87.9713,88.0288,87.9631,88.0041,108698.0
2016-09-07 15:10:00,107.26,107.28,107.23,107.26,103142.0,88.0123,88.0288,87.9877,88.0123,103142.0
2016-09-07 15:20:00,107.26,107.27,107.22,107.22,208717.0,88.0123,88.0205,87.9795,87.9795,208717.0
2016-09-07 15:30:00,107.23,107.23,107.19,107.19,91458.0,87.9877,87.9877,87.9549,87.9549,91458.0
2016-09-07 15:40:00,107.19,107.24,107.18,107.21,74512.0,87.9549,87.9959,87.9467,87.9713,74512.0
2016-09-07 15:50:00,107.21,107.26,107.17,107.26,89909.0,87.9713,88.0123,87.9385,88.0123,89909.0
2016-09-08 09:30:00,107.16,107.22,107.07,107.09,65359.0,87.9303,87.9795,87.8564,87.8728,65359.0
2016-09-08 09:40:00,107.07,107.18,107.05,107.1,39312.0,87.8564,87.9467,87.84,87.8811,39312.0
2016-09-08 09:50:00,107.07,107.11,107.0,107.06,54980.0,87.8564,87.8893,87.799,87.8482,54980.0
2016-09-08 10:00:00,107.05,107.12,107.02,107.05,27423.0,87.84,87.8975,87.8154,87.84,27423.0
2016-09-08 10:10:00,107.03,107.1,106.94,107.07,40368.0,87.8236,87.8811,87.7498,87.8564,40368.0
2016-09-08 10:20:00,107.07,107.1,107.01,107.05,33220.0,87.8564,87.8811,87.8072,87.84,33220.0
2016-09-08 10:30:00,107.05,107.3,107.04,107.26,605699.0,87.84,88.0452,87.8318,88.0123,605699.0
2016-09-08 10:40:00,107.26,107.26,107.19,107.22,184464.0,88.0123,88.0123,87.9549,87.9795,184464.0
2016-09-08 10:50:00,107.21,107.25,107.2,107.22,29270.0,87.9713,88.0041,87.9631,87.9795,29270.0
2016-09-08 11:00:00,107.23,107.41,107.22,107.4,86633.0,87.9877,88.1354,87.9795,88.1272,86633.0
2016-09-08 11:10:00,107.41,107.47,107.38,107.38,85981.0,88.1354,88.1847,88.1108,88.1108,85981.0
2016-09-08 11:20:00,107.39,107.41,107.37,107.37,67479.0,88.119,88.1354,88.1026,88.1026,67479.0
2016-09-08 11:30:00,107.38,107.4,107.25,107.3,38887.0,88.1108,88.1272,88.0041,88.0452,38887.0
2016-09-08 11:40:00,107.3,107.34,107.28,107.33,32963.0,88.0452,88.078,88.0288,88.0698,32963.0
2016-09-08 11:50:00,107.34,107.41,107.34,107.36,32692.0,88.078,88.1354,88.078,88.0944,32692.0
2016-09-08 12:00:00,107.37,107.41,107.33,107.34,10765.0,88.1026,88.1354,88.0698,88.078,10765.0
2016-09-08 12:10:00,107.34,107.37,107.3,107.35,23120.0,88.078,88.1026,88.0452,88.0862,23120.0
2016-09-08 12:20:00,107.34,107.39,107.27,107.31,19737.0,88.078,88.119,88.0205,88.0534,19737.0
2016-09-08 12:30:00,107.31,107.33,107.23,107.33,31419.0,88.0534,88.0698,87.9877,88.0698,31419.0
2016-09-08 12:40:00,107.33,107.36,107.29,107.35,20172.0,88.0698,88.0944,88.037,88.0862,20172.0
2016-09-08 12:50:00,107.34,107.38,107.31,107.36,34225.0,88.078,88.1108,88.0534,88.0944,34225.0
2016-09-08 13:00:00,107.36,107.37,107.3,107.32,16254.0,88.0944,88.1026,88.0452,88.0616,16254.0
2016-09-08 13:10:00,107.32,107.32,107.27,107.29,10249.0,88.0616,88.0616,88.0205,88.037,10249.0
2016-09-08 13:20:00,107.28,107.33,107.27,107.31,10343.0,88.0288,88.0698,88.0205,88.0534,10343.0
2016-09-08 13:30:00,107.31,107.31,107.26,107.28,31319.0,88.0534,88.0534,88.0123,88.0288,31319.0
2016-09-08 13:40:00,107.28,107.3,107.25,107.25,20270.0,88.0288,88.0452,88.0041,88.0041,20270.0
2016-09-08 13:50:00,107.24,107.32,107.21,107.32,25025.0,87.9959,88.0616,87.9713,88.0616,25025.0
2016-09-08 14:00:00,107.32,107.33,107.25,107.29,47976.0,88.0616,88.0698,88.0041,88.037,47976.0
2016-09-08 14:10:00,107.29,107.32,107.26,107.31,117721.0,88.037,88.0616,88.0123,88.0534,117721.0
2016-09-08 14:20:00,107.31,107.39,107.28,107.31,37127.0,88.0534,88.119,88.0288,88.0534,37127.0
2016-09-08 14:30:00,107.3,107.33,107.28,107.31,56688.0,88.0452,88.0698,88.0288,88.0534,56688.0
2016-09-08 14:40:00,107.31,107.4,107.31,107.4,70870.0,88.0534,88.1272,88.0534,88.1272,70870.0
2016-09-08 14:50:00,107.39,107.41,107.36,107.4,21528.0,88.119,88.1354,88.0944,88.1272,21528.0
2016-09-08 15:00:00,107.4,107.41,107.34,107.37,130761.0,88.1272,88.1354,88.078,88.1026,130761.0
2016-09-08 15:10:00,107.36,107.4,107.34,107.37,15728.0,88.0944,88.1272,88.078,88.1026,15728.0
2016-09-08 15:20:00,107.36,107.38,107.33,107.35,71376.0,88.0944,88.1108,88.0698,88.0862,71376.0
2016-09-08 15:30:00,107.34,107.4,107.34,107.39,29705.0,88.078,88.1272,88.078,88.119,29705.0
2016-09-08 15:40:00,107.39,107.42,107.35,107.37,147417.0,88.119,88.1436,88.0862,88.1026,147417.0
2016-09-08 15:50:00,107.37,107.38,107.31,107.31,172853.0,88.1026,88.1108,88.0534,88.0534,172853.0
2016-09-09 09:30:00,106.6,106.61,106.32,106.33,63648.0,87.4708,87.479,87.241,87.2492,63648.0
2016-09-09 09:40:00,106.33,106.49,106.3,106.41,56358.0,87.2492,87.3805,87.2246,87.3149,56358.0
2016-09-09 09:50:00,106.41,106.41,106.11,106.25,62228.0,87.3149,87.3149,87.0687,87.1836,62228.0
2016-09-09 10:00:00,106.26,106.26,106.04,106.06,51866.0,87.1918,87.1918,87.0113,87.0277,51866.0
2016-09-09 10:10:00,106.03,106.26,106.01,106.15,106618.0,87.0031,87.1918,86.9867,87.1015,106618.0
2016-09-09 10:20:00,106.16,106.2,106.09,106.13,69598.0,87.1097,87.1426,87.0523,87.0851,69598.0
2016-09-09 10:30:00,106.12,106.12,105.83,105.87,133280.0,87.0769,87.0769,86.839,86.8718,133280.0
2016-09-09 10:40:00,105.89,105.95,105.79,105.86,161765.0,86.8882,86.9374,86.8061,86.8636,161765.0
2016-09-09 10:50:00,105.89,106.03,105.89,106.01,48697.0,86.8882,87.0031,86.8882,86.9867,48697.0
2016-09-09 11:00:00,106.03,106.07,105.94,106.06,37710.0,87.0031,87.0359,86.9292,87.0277,37710.0
2016-09-09 11:10:00,106.02,106.02,105.9,105.97,98852.0,86.9949,86.9949,86.8964,86.9538,98852.0
2016-09-09 11:20:00,105.95,106.06,105.92,106.06,29899.0,86.9374,87.0277,86.9128,87.0277,29899.0
2016-09-09 11:30:00,106.06,106.08,105.94,105.95,93626.0,87.0277,87.0441,86.9292,86.9374,93626.0
2016-09-09 11:40:00,105.96,105.97,105.8,105.86,26475.0,86.9456,86.9538,86.8143,86.8636,26475.0
2016-09-09 11:50:00,105.88,105.88,105.73,105.77,37777.0,86.88,86.88,86.7569,86.7897,37777.0
2016-09-09 12:00:00,105.77,105.84,105.71,105.78,59873.0,86.7897,86.8472,86.7405,86.7979,59873.0
2016-09-09 12:10:00,105.78,105.8,105.63,105.65,71988.0,86.7979,86.8143,86.6748,86.6913,71988.0
2016-09-09 12:20:00,105.64,105.74,105.62,105.71,29290.0,86.683,86.7651,86.6666,86.7405,29290.0
2016-09-09 12:30:00,105.69,105.71,105.62,105.62,19826.0,86.7241,86.7405,86.6666,86.6666,19826.0
2016-09-09 12:40:00,105.63,105.7,105.61,105.68,34380.0,86.6748,86.7323,86.6584,86.7159,34380.0
2016-09-09 12:50:00,105.68,105.7,105.59,105.7,49378.0,86.7159,86.7323,86.642,86.7323,49378.0
2016-09-09 13:00:00,105.68,105.68,105.54,105.54,24965.0,86.7159,86.7159,86.601,86.601,24965.0
2016-09-09 13:10:00,105.54,105.56,105.39,105.44,79832.0,86.601,86.6174,86.4779,86.5189,79832.0
2016-09-09 13:20:00,105.44,105.49,105.39,105.48,21820.0,86.5189,86.56,86.4779,86.5518,21820.0
2016-09-09 13:30:00,105.48,105.5,105.35,105.38,19774.0,86.5518,86.5682,86.4451,86.4697,19774.0
2016-09-09 13:40:00,105.37,105.37,105.2,105.24,51327.0,86.4615,86.4615,86.322,86.3548,51327.0
2016-09-09 13:50:00,105.24,105.33,105.17,105.31,53639.0,86.3548,86.4287,86.2974,86.4123,53639.0
2016-09-09 14:00:00,105.3,105.31,105.03,105.07,55553.0,86.4041,86.4123,86.1825,86.2153,55553.0
2016-09-09 14:10:00,105.06,105.11,105.01,105.1,93070.0,86.2071,86.2482,86.1661,86.24,93070.0
2016-09-09 14:20:00,105.1,105.26,105.09,105.23,53692.0,86.24,86.3712,86.2317,86.3466,53692.0
2016-09-09 14:30:00,105.25,105.33,105.21,105.32,81026.0,86.363,86.4287,86.3302,86.4205,81026.0
2016-09-09 14:40:00,105.33,105.33,105.03,105.06,57137.0,86.4287,86.4287,86.1825,86.2071,57137.0
2016-09-09 14:50:00,105.12,105.26,105.06,105.21,91469.0,86.2564,86.3712,86.2071,86.3302,91469.0
2016-09-09 15:00:00,105.23,105.24,105.06,105.1,32092.0,86.3466,86.3548,86.2071,86.24,32092.0
2016-09-09 15:10:00,105.13,105.23,105.01,105.16,53878.0,86.2646,86.3466,86.1661,86.2892,53878.0
2016-09-09 15:20:00,105.17,105.29,105.09,105.2,61182.0,86.2974,86.3959,86.2317,86.322,61182.0
2016-09-09 15:30:00,105.23,105.23,105.04,105.09,21295.0,86.3466,86.3466,86.1907,86.2317,21295.0
2016-09-09 15:40:00,105.1,105.11,104.86,104.91,97219.0,86.24,86.2482,86.043,86.084,97219.0
2016-09-09 15:50:00,104.9,104.95,104.66,104.66,140373.0,86.0758,86.1169,85.8789,85.8789,140373.0
2016-09-12 09:30:00,104.14,104.47,104.1,104.47,608218.0,85.4522,85.723,85.4194,85.723,608218.0
2016-09-12 09:40:00,104.45,104.47,104.16,104.23,81094.0,85.7066,85.723,85.4686,85.5261,81094.0
2016-09-12 09:50:00,104.22,104.68,104.19,104.56,126871.0,85.5179,85.8953,85.4932,85.7969,126871.0
2016-09-12 10:00:00,104.58,104.75,104.52,104.59,137862.0,85.8133,85.9528,85.764,85.8215,137862.0
2016-09-12 10:10:00,104.58,104.79,104.53,104.78,114950.0,85.8133,85.9856,85.7722,85.9774,114950.0
2016-09-12 10:20:00,104.77,104.92,104.7,104.92,99060.0,85.9692,86.0923,85.9117,86.0923,99060.0
2016-09-12 10:30:00,104.92,104.97,104.8,104.83,119441.0,86.0923,86.1333,85.9938,86.0184,119441.0
2016-09-12 10:40:00,104.83,104.89,104.7,104.7,114404.0,86.0184,86.0676,85.9117,85.9117,114404.0
2016-09-12 10:50:00,104.7,104.88,104.63,104.83,124264.0,85.9117,86.0594,85.8543,86.0184,124264.0
2016-09-12 11:00:00,104.83,104.96,104.83,104.9,83680.0,86.0184,86.1251,86.0184,86.0758,83680.0
2016-09-12 11:10:00,104.91,104.91,104.78,104.88,79025.0,86.084,86.084,85.9774,86.0594,79025.0
2016-09-12 11:20:00,104.87,105.02,104.84,104.95,140011.0,86.0512,86.1743,86.0266,86.1169,140011.0
2016-09-12 11:30:00,104.95,105.13,104.84,105.08,93624.0,86.1169,86.2646,86.0266,86.2235,93624.0
2016-09-12 11:40:00,105.08,105.13,105.04,105.06,93245.0,86.2235,86.2646,86.1907,86.2071,93245.0
2016-09-12 11:50:00,105.07,105.19,105.07,105.1,82905.0,86.2153,86.3138,86.2153,86.24,82905.0
2016-09-12 12:00:00,105.1,105.1,105.03,105.1,75526.0,86.24,86.24,86.1825,86.24,75526.0
2016-09-12 12:10:00,105.1,105.14,105.01,105.03,89068.0,86.24,86.2728,86.1661,86.1825,89068.0
2016-09-12 12:20:00,105.03,105.11,105.01,105.1,60939.0,86.1825,86.2482,86.1661,86.24,60939.0
2016-09-12 12:30:00,105.12,105.23,105.12,105.21,65653.0,86.2564,86.3466,86.2564,86.3302,65653.0
2016-09-12 12:40:00,105.21,105.24,105.14,105.24,53277.0,86.3302,86.3548,86.2728,86.3548,53277.0
2016-09-12 12:50:00,105.24,105.4,105.23,105.38,147053.0,86.3548,86.4861,86.3466,86.4697,147053.0
2016-09-12 13:00:00,105.39,105.42,105.37,105.38,74866.0,86.4779,86.5025,86.4615,86.4697,74866.0
2016-09-12 13:10:00,105.39,105.69,105.37,105.39,255301.0,86.4779,86.7241,86.4615,86.4779,255301.0
2016-09-12 13:20:00,105.38,105.47,105.06,105.1,137791.0,86.4697,86.5436,86.2071,86.24,137791.0
2016-09-12 13:30:00,105.11,105.26,105.01,105.25,147182.0,86.2482,86.3712,86.1661,86.363,147182.0
2016-09-12 13:40:00,105.27,105.5,105.09,105.5,94785.0,86.3794,86.5682,86.2317,86.5682,94785.0
2016-09-12 13:50:00,105.5,105.66,105.43,105.61,82422.0,86.5682,86.6995,86.5107,86.6584,82422.0
2016-09-12 14:00:00,105.62,105.89,105.59,105.87,203545.0,86.6666,86.8882,86.642,86.8718,203545.0
2016-09-12 14:10:00,105.87,106.0,105.79,105.97,80359.0,86.8718,86.9784,86.8061,86.9538,80359.0
2016-09-12 14:20:00,105.99,106.08,105.92,105.95,96722.0,86.9702,87.0441,86.9128,86.9374,96722.0
2016-09-12 14:30:00,105.95,106.23,105.93,106.21,111398.0,86.9374,87.1672,86.921,87.1508,111398.0
2016-09-12 14:40:00,106.22,106.26,106.1,106.12,122840.0,87.159,87.1918,87.0605,87.0769,122840.0
2016-09-12 14:50:00,106.13,106.15,106.05,106.11,83148.0,87.0851,87.1015,87.0195,87.0687,83148.0
2016-09-12 15:00:00,106.12,106.25,106.11,106.22,59637.0,87.0769,87.1836,87.0687,87.159,59637.0
2016-09-12 15:10:00,106.23,106.26,106.06,106.08,84707.0,87.1672,87.1918,87.0277,87.0441,84707.0
2016-09-12 15:20:00,106.07,106.23,106.05,106.18,58356.0,87.0359,87.1672,87.0195,87.1261,58356.0
2016-09-12 15:30:00,106.18,106.22,106.1,106.17,141007.0,87.1261,87.159,87.0605,87.1179,141007.0
2016-09-12 15:40:00,106.18,106.36,106.13,106.16,94689.0,87.1261,87.2738,87.0851,87.1097,94689.0
2016-09-12 15:50:00,106.16,106.19,106.05,106.12,108597.0,87.1097,87.1344,87.0195,87.0769,108597.0
2016-09-13 09:30:00,105.23,105.27,104.94,105.23,102770.0,86.3466,86.3794,86.1087,86.3466,102770.0
2016-09-13 09:40:00,105.24,105.28,104.99,105.0,88337.0,86.3548,86.3876,86.1497,86.1579,88337.0
2016-09-13 09:50:00,104.97,105.04,104.74,104.75,83481.0,86.1333,86.1907,85.9446,85.9528,83481.0
2016-09-13 10:00:00,104.73,104.8,104.59,104.71,115548.0,85.9363,85.9938,85.8215,85.9199,115548.0
2016-09-13 10:10:00,104.66,104.74,104.56,104.61,113890.0,85.8789,85.9446,85.7969,85.8379,113890.0
2016-09-13 10:20:00,104.57,104.67,104.49,104.55,138945.0,85.8051,85.8871,85.7394,85.7886,138945.0
2016-09-13 10:30:00,104.59,104.68,104.48,104.6,100989.0,85.8215,85.8953,85.7312,85.8297,100989.0
2016-09-13 10:40:00,104.61,104.75,104.52,104.56,61653.0,85.8379,85.9528,85.764,85.7969,61653.0
2016-09-13 10:50:00,104.55,104.55,104.39,104.43,91645.0,85.7886,85.7886,85.6574,85.6902,91645.0
2016-09-13 11:00:00,104.42,104.45,104.33,104.35,82230.0,85.682,85.7066,85.6081,85.6245,82230.0
2016-09-13 11:10:00,104.34,104.34,104.14,104.27,68638.0,85.6163,85.6163,85.4522,85.5589,68638.0
2016-09-13 11:20:00,104.24,104.37,104.19,104.19,65357.0,85.5343,85.6409,85.4932,85.4932,65357.0
2016-09-13 11:30:00,104.19,104.24,104.06,104.18,51743.0,85.4932,85.5343,85.3866,85.485,51743.0
2016-09-13 11:40:00,104.18,104.29,104.13,104.16,21966.0,85.485,85.5753,85.444,85.4686,21966.0
2016-09-13 11:50:00,104.18,104.26,104.14,104.25,45266.0,85.485,85.5507,85.4522,85.5425,45266.0
2016-09-13 12:00:00,104.24,104.34,104.18,104.3,78386.0,85.5343,85.6163,85.485,85.5835,78386.0
2016-09-13 12:10:00,104.3,104.5,104.3,104.43,29944.0,85.5835,85.7476,85.5835,85.6902,29944.0
2016-09-13 12:20:00,104.41,104.45,104.19,104.21,51137.0,85.6738,85.7066,85.4932,85.5097,51137.0
2016-09-13 12:30:00,104.17,104.28,104.16,104.28,37062.0,85.4768,85.5671,85.4686,85.5671,37062.0
2016-09-13 12:40:00,104.26,104.26,104.15,104.17,75896.0,85.5507,85.5507,85.4604,85.4768,75896.0
2016-09-13 12:50:00,104.17,104.18,103.95,104.03,118259.0,85.4768,85.485,85.2963,85.362,118259.0
2016-09-13 13:00:00,104.03,104.1,103.89,104.09,85572.0,85.362,85.4194,85.2471,85.4112,85572.0
2016-09-13 13:10:00,104.06,104.46,104.03,104.46,107467.0,85.3866,85.7148,85.362,85.7148,107467.0
2016-09-13 13:20:00,104.48,104.62,104.38,104.59,54619.0,85.7312,85.8461,85.6492,85.8215,54619.0
2016-09-13 13:30:00,104.6,104.76,104.41,104.53,130593.0,85.8297,85.961,85.6738,85.7722,130593.0
2016-09-13 13:40:00,104.53,104.6,104.36,104.4,120749.0,85.7722,85.8297,85.6327,85.6656,120749.0
2016-09-13 13:50:00,104.42,104.42,104.14,104.24,64320.0,85.682,85.682,85.4522,85.5343,64320.0
2016-09-13 14:00:00,104.2,104.29,104.12,104.26,57468.0,85.5015,85.5753,85.4358,85.5507,57468.0
2016-09-13 14:10:00,104.27,104.27,104.07,104.14,49962.0,85.5589,85.5589,85.3948,85.4522,49962.0
2016-09-13 14:20:00,104.14,104.19,104.03,104.05,84188.0,85.4522,85.4932,85.362,85.3784,84188.0
2016-09-13 14:30:00,104.03,104.18,103.93,104.15,95052.0,85.362,85.485,85.2799,85.4604,95052.0
2016-09-13 14:40:00,104.18,104.35,104.16,104.3,52069.0,85.485,85.6245,85.4686,85.5835,52069.0
2016-09-13 14:50:00,104.32,104.37,104.13,104.13,77352.0,85.5999,85.6409,85.444,85.444,77352.0
2016-09-13 15:00:00,104.12,104.17,104.04,104.14,96664.0,85.4358,85.4768,85.3702,85.4522,96664.0
2016-09-13 15:10:00,104.15,104.32,103.98,104.25,68927.0,85.4604,85.5999,85.3209,85.5425,68927.0
2016-09-13 15:20:00,104.27,104.41,104.22,104.34,115425.0,85.5589,85.6738,85.5179,85.6163,115425.0
2016-09-13 15:30:00,104.37,104.5,104.34,104.45,74826.0,85.6409,85.7476,85.6163,85.7066,74826.0
2016-09-13 15:40:00,104.44,104.44,104.08,104.28,112849.0,85.6984,85.6984,85.403,85.5671,112849.0
2016-09-13 15:50:00,104.27,104.53,104.22,104.24,149257.0,85.5589,85.7722,85.5179,85.5343,149257.0
2016-09-14 09:30:00,104.19,104.39,104.12,104.32,63408.0,85.4932,85.6574,85.4358,85.5999,63408.0
2016-09-14 09:40:00,104.29,104.3,104.06,104.06,53759.0,85.5753,85.5835,85.3866,85.3866,53759.0
2016-09-14 09:50:00,104.06,104.27,103.93,104.19,60968.0,85.3866,85.5589,85.2799,85.4932,60968.0
2016-09-14 10:00:00,104.19,104.47,104.16,104.45,64221.0,85.4932,85.723,85.4686,85.7066,64221.0
2016-09-14 10:10:00,104.45,104.54,104.42,104.47,31748.0,85.7066,85.7804,85.682,85.723,31748.0
2016-09-14 10:20:00,104.45,104.7,104.43,104.66,60347.0,85.7066,85.9117,85.6902,85.8789,60347.0
2016-09-14 10:30:00,104.68,104.88,104.65,104.67,89546.0,85.8953,86.0594,85.8707,85.8871,89546.0
2016-09-14 10:40:00,104.66,104.68,104.39,104.42,56284.0,85.8789,85.8953,85.6574,85.682,56284.0
2016-09-14 10:50:00,104.41,104.44,104.22,104.3,88353.0,85.6738,85.6984,85.5179,85.5835,88353.0
2016-09-14 11:00:00,104.3,104.47,104.25,104.28,57886.0,85.5835,85.723,85.5425,85.5671,57886.0
2016-09-14 11:10:00,104.29,104.35,104.16,104.33,42314.0,85.5753,85.6245,85.4686,85.6081,42314.0
2016-09-14 11:20:00,104.33,104.49,104.33,104.37,64886.0,85.6081,85.7394,85.6081,85.6409,64886.0
2016-09-14 11:30:00,104.34,104.35,104.18,104.33,43898.0,85.6163,85.6245,85.485,85.6081,43898.0
2016-09-14 11:40:00,104.34,104.39,104.23,104.25,16330.0,85.6163,85.6574,85.5261,85.5425,16330.0
2016-09-14 11:50:00,104.27,104.46,104.27,104.41,22898.0,85.5589,85.7148,85.5589,85.6738,22898.0
2016-09-14 12:00:00,104.45,104.48,104.32,104.41,24141.0,85.7066,85.7312,85.5999,85.6738,24141.0
2016-09-14 12:10:00,104.42,104.52,104.36,104.5,79953.0,85.682,85.764,85.6327,85.7476,79953.0
2016-09-14 12:20:00,104.49,104.52,104.45,104.46,14906.0,85.7394,85.764,85.7066,85.7148,14906.0
2016-09-14 12:30:00,104.49,104.49,104.34,104.34,26735.0,85.7394,85.7394,85.6163,85.6163,26735.0
2016-09-14 12:40:00,104.33,104.35,104.22,104.24,159970.0,85.6081,85.6245,85.5179,85.5343,159970.0
2016-09-14 12:50:00,104.25,104.33,104.22,104.32,65330.0,85.5425,85.6081,85.5179,85.5999,65330.0
2016-09-14 13:00:00,104.3,104.35,104.26,104.35,57555.0,85.5835,85.6245,85.5507,85.6245,57555.0
2016-09-14 13:10:00,104.35,104.35,104.23,104.3,41897.0,85.6245,85.6245,85.5261,85.5835,41897.0
2016-09-14 13:20:00,104.29,104.38,104.24,104.33,47788.0,85.5753,85.6492,85.5343,85.6081,47788.0
2016-09-14 13:30:00,104.32,104.4,104.26,104.32,52279.0,85.5999,85.6656,85.5507,85.5999,52279.0
2016-09-14 13:40:00,104.3,104.31,104.1,104.1,47063.0,85.5835,85.5917,85.4194,85.4194,47063.0
2016-09-14 13:50:00,104.09,104.17,104.07,104.11,93930.0,85.4112,85.4768,85.3948,85.4276,93930.0
2016-09-14 14:00:00,104.1,104.17,103.92,103.92,59472.0,85.4194,85.4768,85.2717,85.2717,59472.0
2016-09-14 14:10:00,103.93,104.0,103.82,103.95,100503.0,85.2799,85.3373,85.1896,85.2963,100503.0
2016-09-14 14:20:00,103.97,104.06,103.91,104.02,95813.0,85.3127,85.3866,85.2635,85.3538,95813.0
2016-09-14 14:30:00,103.98,104.03,103.93,103.98,97041.0,85.3209,85.362,85.2799,85.3209,97041.0
2016-09-14 14:40:00,103.99,104.11,103.94,104.02,42809.0,85.3291,85.4276,85.2881,85.3538,42809.0
2016-09-14 14:50:00,104.0,104.13,103.98,104.07,152735.0,85.3373,85.444,85.3209,85.3948,152735.0
2016-09-14 15:00:00,104.07,104.11,103.93,103.94,95781.0,85.3948,85.4276,85.2799,85.2881,95781.0
2016-09-14 15:10:00,103.96,103.96,103.8,103.82,59916.0,85.3045,85.3045,85.1732,85.1896,59916.0
2016-09-14 15:20:00,103.84,103.88,103.65,103.66,95070.0,85.2061,85.2389,85.0502,85.0584,95070.0
2016-09-14 15:30:00,103.69,103.85,103.69,103.76,54436.0,85.083,85.2143,85.083,85.1404,54436.0
2016-09-14 15:40:00,103.78,103.97,103.76,103.95,51112.0,85.1568,85.3127,85.1404,85.2963,51112.0
2016-09-14 15:50:00,103.96,103.97,103.81,103.94,91895.0,85.3045,85.3127,85.1814,85.2881,91895.0
2016-09-15 09:30:00,103.76,104.08,103.73,103.78,270568.0,85.1404,85.403,85.1158,85.1568,270568.0
2016-09-15 09:40:00,103.78,104.0,103.74,104.0,72442.0,85.1568,85.3373,85.124,85.3373,72442.0
2016-09-15 09:50:00,103.96,104.17,103.94,104.06,103802.0,85.3045,85.4768,85.2881,85.3866,103802.0
2016-09-15 10:00:00,104.06,104.29,103.93,104.2,127057.0,85.3866,85.5753,85.2799,85.5015,127057.0
2016-09-15 10:10:00,104.21,104.4,104.2,104.35,45542.0,85.5097,85.6656,85.5015,85.6245,45542.0
2016-09-15 10:20:00,104.38,104.38,104.23,104.23,82294.0,85.6492,85.6492,85.5261,85.5261,82294.0
2016-09-15 10:30:00,104.25,104.33,104.2,104.33,72864.0,85.5425,85.6081,85.5015,85.6081,72864.0
2016-09-15 10:40:00,104.33,104.35,104.13,104.34,68092.0,85.6081,85.6245,85.444,85.6163,68092.0
2016-09-15 10:50:00,104.35,104.52,104.35,104.51,65505.0,85.6245,85.764,85.6245,85.7558,65505.0
2016-09-15 11:00:00,104.53,104.6,104.48,104.56,71561.0,85.7722,85.8297,85.7312,85.7969,71561.0
2016-09-15 11:10:00,104.56,104.63,104.53,104.6,39180.0,85.7969,85.8543,85.7722,85.8297,39180.0
2016-09-15 11:20:00,104.59,104.8,104.53,104.78,139995.0,85.8215,85.9938,85.7722,85.9774,139995.0
2016-09-15 11:30:00,104.81,104.87,104.79,104.8,77049.0,86.002,86.0512,85.9856,85.9938,77049.0
2016-09-15 11:40:00,104.81,104.82,104.69,104.71,104417.0,86.002,86.0102,85.9035,85.9199,104417.0
2016-09-15 11:50:00,104.71,104.85,104.68,104.69,105522.0,85.9199,86.0348,85.8953,85.9035,105522.0
2016-09-15 12:00:00,104.7,104.82,104.69,104.8,75744.0,85.9117,86.0102,85.9035,85.9938,75744.0
2016-09-15 12:10:00,104.8,104.81,104.69,104.75,64603.0,85.9938,86.002,85.9035,85.9528,64603.0
2016-09-15 12:20:00,104.75,104.82,104.68,104.69,98439.0,85.9528,86.0102,85.8953,85.9035,98439.0
2016-09-15 12:30:00,104.7,104.72,104.53,104.59,105507.0,85.9117,85.9281,85.7722,85.8215,105507.0
2016-09-15 12:40:00,104.59,104.61,104.49,104.56,71016.0,85.8215,85.8379,85.7394,85.7969,71016.0
2016-09-15 12:50:00,104.55,104.63,104.54,104.59,53171.0,85.7886,85.8543,85.7804,85.8215,53171.0
2016-09-15 13:00:00,104.59,104.75,104.59,104.65,108357.0,85.8215,85.9528,85.8215,85.8707,108357.0
2016-09-15 13:10:00,104.65,104.71,104.56,104.7,125181.0,85.8707,85.9199,85.7969,85.9117,125181.0
2016-09-15 13:20:00,104.7,104.74,104.62,104.66,79898.0,85.9117,85.9446,85.8461,85.8789,79898.0
2016-09-15 13:30:00,104.68,104.8,104.68,104.78,52881.0,85.8953,85.9938,85.8953,85.9774,52881.0
2016-09-15 13:40:00,104.78,104.97,104.78,104.95,98231.0,85.9774,86.1333,85.9774,86.1169,98231.0
2016-09-15 13:50:00,104.96,104.99,104.9,104.98,88063.0,86.1251,86.1497,86.0758,86.1415,88063.0
2016-09-15 14:00:00,104.99,105.0,104.95,105.0,10593.0,86.1497,86.1579,86.1169,86.1579,10593.0
2016-09-15 14:10:00,105.0,105.15,104.97,105.15,32318.0,86.1579,86.281,86.1333,86.281,32318.0
2016-09-15 14:20:00,105.16,105.19,105.1,105.12,65396.0,86.2892,86.3138,86.24,86.2564,65396.0
2016-09-15 14:30:00,105.14,105.15,105.05,105.07,57013.0,86.2728,86.281,86.1989,86.2153,57013.0
2016-09-15 14:40:00,105.05,105.08,105.0,105.02,90085.0,86.1989,86.2235,86.1579,86.1743,90085.0
2016-09-15 14:50:00,105.01,105.04,105.0,105.02,31013.0,86.1661,86.1907,86.1579,86.1743,31013.0
2016-09-15 15:00:00,105.02,105.1,105.01,105.03,22074.0,86.1743,86.24,86.1661,86.1825,22074.0
2016-09-15 15:10:00,105.02,105.03,104.85,104.87,28075.0,86.1743,86.1825,86.0348,86.0512,28075.0
2016-09-15 15:20:00,104.87,104.94,104.85,104.93,80844.0,86.0512,86.1087,86.0348,86.1005,80844.0
2016-09-15 15:30:00,104.93,105.01,104.9,105.01,51817.0,86.1005,86.1661,86.0758,86.1661,51817.0
2016-09-15 15:40:00,105.0,105.07,104.94,104.95,69093.0,86.1579,86.2153,86.1087,86.1169,69093.0
2016-09-15 15:50:00,104.95,104.95,104.86,104.93,153536.0,86.1169,86.1169,86.043,86.1005,153536.0
2016-09-16 09:30:00,104.8,104.81,104.23,104.28,42497.0,85.9938,86.002,85.5261,85.5671,42497.0
2016-09-16 09:40:00,104.3,104.45,104.24,104.4,417724.0,85.5835,85.7066,85.5343,85.6656,417724.0
2016-09-16 09:50:00,104.4,104.43,104.3,104.39,281705.0,85.6656,85.6902,85.5835,85.6574,281705.0
2016-09-16 10:00:00,104.37,104.4,104.05,104.12,110247.0,85.6409,85.6656,85.3784,85.4358,110247.0
2016-09-16 10:10:00,104.12,104.18,104.01,104.14,23119.0,85.4358,85.485,85.3455,85.4522,23119.0
2016-09-16 10:20:00,104.14,104.18,104.05,104.15,81521.0,85.4522,85.485,85.3784,85.4604,81521.0
2016-09-16 10:30:00,104.14,104.29,104.13,104.29,82058.0,85.4522,85.5753,85.444,85.5753,82058.0
2016-09-16 10:40:00,104.31,104.47,104.26,104.39,36023.0,85.5917,85.723,85.5507,85.6574,36023.0
2016-09-16 10:50:00,104.38,104.41,104.25,104.25,17741.0,85.6492,85.6738,85.5425,85.5425,17741.0
2016-09-16 11:00:00,104.25,104.29,104.2,104.25,10990.0,85.5425,85.5753,85.5015,85.5425,10990.0
2016-09-16 11:10:00,104.23,104.36,104.21,104.24,65502.0,85.5261,85.6327,85.5097,85.5343,65502.0
2016-09-16 11:20:00,104.23,104.32,104.21,104.24,27675.0,85.5261,85.5999,85.5097,85.5343,27675.0
2016-09-16 11:30:00,104.25,104.35,104.19,104.33,34363.0,85.5425,85.6245,85.4932,85.6081,34363.0
2016-09-16 11:40:00,104.33,104.46,104.3,104.41,32348.0,85.6081,85.7148,85.5835,85.6738,32348.0
2016-09-16 11:50:00,104.39,104.39,104.31,104.36,16689.0,85.6574,85.6574,85.5917,85.6327,16689.0
2016-09-16 12:00:00,104.38,104.49,104.28,104.47,227289.0,85.6492,85.7394,85.5671,85.723,227289.0
2016-09-16 12:10:00,104.48,104.48,104.38,104.42,24776.0,85.7312,85.7312,85.6492,85.682,24776.0
2016-09-16 12:20:00,104.4,104.47,104.4,104.43,38698.0,85.6656,85.723,85.6656,85.6902,38698.0
2016-09-16 12:30:00,104.45,104.45,104.36,104.4,28079.0,85.7066,85.7066,85.6327,85.6656,28079.0
2016-09-16 12:40:00,104.42,104.42,104.3,104.37,31319.0,85.682,85.682,85.5835,85.6409,31319.0
2016-09-16 12:50:00,104.35,104.37,104.29,104.31,27165.0,85.6245,85.6409,85.5753,85.5917,27165.0
2016-09-16 13:00:00,104.29,104.37,104.26,104.29,18167.0,85.5753,85.6409,85.5507,85.5753,18167.0
2016-09-16 13:10:00,104.29,104.33,104.2,104.25,53383.0,85.5753,85.6081,85.5015,85.5425,53383.0
2016-09-16 13:20:00,104.24,104.28,104.2,104.2,53738.0,85.5343,85.5671,85.5015,85.5015,53738.0
2016-09-16 13:30:00,104.2,104.23,104.11,104.15,39879.0,85.5015,85.5261,85.4276,85.4604,39879.0
2016-09-16 13:40:00,104.14,104.16,104.0,104.04,34517.0,85.4522,85.4686,85.3373,85.3702,34517.0
2016-09-16 13:50:00,104.05,104.12,104.03,104.12,28099.0,85.3784,85.4358,85.362,85.4358,28099.0
2016-09-16 14:00:00,104.1,104.22,104.04,104.21,33625.0,85.4194,85.5179,85.3702,85.5097,33625.0
2016-09-16 14:10:00,104.21,104.28,104.18,104.2,48289.0,85.5097,85.5671,85.485,85.5015,48289.0
2016-09-16 14:20:00,104.21,104.26,104.18,104.24,155955.0,85.5097,85.5507,85.485,85.5343,155955.0
2016-09-16 14:30:00,104.25,104.34,104.25,104.32,76313.0,85.5425,85.6163,85.5425,85.5999,76313.0
2016-09-16 14:40:00,104.31,104.39,104.28,104.36,55944.0,85.5917,85.6574,85.5671,85.6327,55944.0
2016-09-16 14:50:00,104.36,104.36,104.22,104.23,103645.0,85.6327,85.6327,85.5179,85.5261,103645.0
2016-09-16 15:00:00,104.23,104.34,104.22,104.3,107569.0,85.5261,85.6163,85.5179,85.5835,107569.0
2016-09-16 15:10:00,104.3,104.36,104.26,104.33,82111.0,85.5835,85.6327,85.5507,85.6081,82111.0
2016-09-16 15:20:00,104.34,104.4,104.33,104.34,88389.0,85.6163,85.6656,85.6081,85.6163,88389.0
2016-09-16 15:30:00,104.34,104.53,104.34,104.49,142451.0,85.6163,85.7722,85.6163,85.7394,142451.0
2016-09-16 15:40:00,104.49,104.54,104.44,104.53,71415.0,85.7394,85.7804,85.6984,85.7722,71415.0
2016-09-16 15:50:00,104.53,104.53,104.35,104.41,227762.0,85.7722,85.7722,85.6245,85.6738,227762.0
2016-09-19 09:30:00,104.72,105.0,104.72,105.0,77266.0,85.9281,86.1579,85.9281,86.1579,77266.0
2016-09-19 09:40:00,104.95,105.1,104.87,105.07,12530.0,86.1169,86.24,86.0512,86.2153,12530.0
2016-09-19 09:50:00,105.06,105.21,105.06,105.21,11061.0,86.2071,86.3302,86.2071,86.3302,11061.0
2016-09-19 10:00:00,105.21,105.26,105.18,105.2,24289.0,86.3302,86.3712,86.3056,86.322,24289.0
2016-09-19 10:10:00,105.21,105.24,105.16,105.23,14493.0,86.3302,86.3548,86.2892,86.3466,14493.0
2016-09-19 10:20:00,105.24,105.25,105.14,105.19,12000.0,86.3548,86.363,86.2728,86.3138,12000.0
2016-09-19 10:30:00,105.19,105.23,105.09,105.14,27616.0,86.3138,86.3466,86.2317,86.2728,27616.0
2016-09-19 10:40:00,105.14,105.17,105.11,105.12,28881.0,86.2728,86.2974,86.2482,86.2564,28881.0
2016-09-19 10:50:00,105.1,105.14,105.07,105.12,27493.0,86.24,86.2728,86.2153,86.2564,27493.0
2016-09-19 11:00:00,105.11,105.18,105.09,105.18,41312.0,86.2482,86.3056,86.2317,86.3056,41312.0
2016-09-19 11:10:00,105.18,105.18,105.08,105.15,51750.0,86.3056,86.3056,86.2235,86.281,51750.0
2016-09-19 11:20:00,105.15,105.16,105.06,105.11,179467.0,86.281,86.2892,86.2071,86.2482,179467.0
2016-09-19 11:30:00,105.12,105.21,105.05,105.15,48497.0,86.2564,86.3302,86.1989,86.281,48497.0
2016-09-19 11:40:00,105.16,105.17,105.1,105.12,22167.0,86.2892,86.2974,86.24,86.2564,22167.0
2016-09-19 11:50:00,105.13,105.17,105.11,105.17,24321.0,86.2646,86.2974,86.2482,86.2974,24321.0
2016-09-19 12:00:00,105.16,105.18,105.12,105.12,4746.0,86.2892,86.3056,86.2564,86.2564,4746.0
2016-09-19 12:10:00,105.11,105.12,104.77,104.84,54967.0,86.2482,86.2564,85.9692,86.0266,54967.0
2016-09-19 12:20:00,104.84,104.88,104.78,104.88,37279.0,86.0266,86.0594,85.9774,86.0594,37279.0
2016-09-19 12:30:00,104.85,104.9,104.83,104.85,37191.0,86.0348,86.0758,86.0184,86.0348,37191.0
2016-09-19 12:40:00,104.86,104.89,104.83,104.85,19188.0,86.043,86.0676,86.0184,86.0348,19188.0
2016-09-19 12:50:00,104.86,104.9,104.73,104.74,31342.0,86.043,86.0758,85.9363,85.9446,31342.0
2016-09-19 13:00:00,104.72,104.78,104.68,104.76,30377.0,85.9281,85.9774,85.8953,85.961,30377.0
2016-09-19 13:10:00,104.78,104.81,104.74,104.76,12365.0,85.9774,86.002,85.9446,85.961,12365.0
2016-09-19 13:20:00,104.76,104.76,104.7,104.71,21443.0,85.961,85.961,85.9117,85.9199,21443.0
2016-09-19 13:30:00,104.69,104.7,104.44,104.47,79424.0,85.9035,85.9117,85.6984,85.723,79424.0
2016-09-19 13:40:00,104.47,104.58,104.47,104.57,37547.0,85.723,85.8133,85.723,85.8051,37547.0
2016-09-19 13:50:00,104.58,104.68,104.54,104.68,59242.0,85.8133,85.8953,85.7804,85.8953,59242.0
2016-09-19 14:00:00,104.67,104.76,104.64,104.75,52127.0,85.8871,85.961,85.8625,85.9528,52127.0
2016-09-19 14:10:00,104.77,104.83,104.73,104.8,45834.0,85.9692,86.0184,85.9363,85.9938,45834.0
2016-09-19 14:20:00,104.8,104.82,104.77,104.81,38660.0,85.9938,86.0102,85.9692,86.002,38660.0
2016-09-19 14:30:00,104.82,104.89,104.81,104.82,59896.0,86.0102,86.0676,86.002,86.0102,59896.0
2016-09-19 14:40:00,104.82,104.94,104.81,104.91,42328.0,86.0102,86.1087,86.002,86.084,42328.0
2016-09-19 14:50:00,104.92,104.95,104.91,104.95,51101.0,86.0923,86.1169,86.084,86.1169,51101.0
2016-09-19 15:00:00,104.95,104.97,104.84,104.84,82162.0,86.1169,86.1333,86.0266,86.0266,82162.0
2016-09-19 15:10:00,104.82,104.85,104.68,104.75,49835.0,86.0102,86.0348,85.8953,85.9528,49835.0
2016-09-19 15:20:00,104.74,104.84,104.69,104.69,18102.0,85.9446,86.0266,85.9035,85.9035,18102.0
2016-09-19 15:30:00,104.69,104.72,104.56,104.67,49797.0,85.9035,85.9281,85.7969,85.8871,49797.0
2016-09-19 15:40:00,104.65,104.76,104.63,104.72,38974.0,85.8707,85.961,85.8543,85.9281,38974.0
2016-09-19 15:50:00,104.71,104.74,104.57,104.59,115878.0,85.9199,85.9446,85.8051,85.8215,115878.0
2016-09-20 09:30:00,105.07,105.36,104.88,104.9,174079.0,86.2153,86.4533,86.0594,86.0758,174079.0
2016-09-20 09:40:00,104.9,104.95,104.83,104.91,60451.0,86.0758,86.1169,86.0184,86.084,60451.0
2016-09-20 09:50:00,104.91,105.03,104.91,104.98,49491.0,86.084,86.1825,86.084,86.1415,49491.0
2016-09-20 10:00:00,105.0,105.12,104.97,104.99,57692.0,86.1579,86.2564,86.1333,86.1497,57692.0
2016-09-20 10:10:00,104.99,105.01,104.92,104.98,59041.0,86.1497,86.1661,86.0923,86.1415,59041.0
2016-09-20 10:20:00,104.98,105.01,104.9,104.93,62101.0,86.1415,86.1661,86.0758,86.1005,62101.0
2016-09-20 10:30:00,104.92,104.95,104.69,104.72,70512.0,86.0923,86.1169,85.9035,85.9281,70512.0
2016-09-20 10:40:00,104.71,104.83,104.69,104.82,58556.0,85.9199,86.0184,85.9035,86.0102,58556.0
2016-09-20 10:50:00,104.82,104.84,104.76,104.77,63649.0,86.0102,86.0266,85.961,85.9692,63649.0
2016-09-20 11:00:00,104.77,104.91,104.76,104.91,68496.0,85.9692,86.084,85.961,86.084,68496.0
2016-09-20 11:10:00,104.91,104.94,104.86,104.93,46017.0,86.084,86.1087,86.043,86.1005,46017.0
2016-09-20 11:20:00,104.92,104.96,104.82,104.86,37605.0,86.0923,86.1251,86.0102,86.043,37605.0
2016-09-20 11:30:00,104.86,104.92,104.79,104.8,109163.0,86.043,86.0923,85.9856,85.9938,109163.0
2016-09-20 11:40:00,104.8,104.89,104.79,104.87,91124.0,85.9938,86.0676,85.9856,86.0512,91124.0
2016-09-20 11:50:00,104.87,104.9,104.74,104.74,45460.0,86.0512,86.0758,85.9446,85.9446,45460.0
2016-09-20 12:00:00,104.75,104.78,104.7,104.73,40403.0,85.9528,85.9774,85.9117,85.9363,40403.0
2016-09-20 12:10:00,104.73,104.76,104.66,104.71,109650.0,85.9363,85.961,85.8789,85.9199,109650.0
2016-09-20 12:20:00,104.71,104.83,104.71,104.81,69008.0,85.9199,86.0184,85.9199,86.002,69008.0
2016-09-20 12:30:00,104.81,104.82,104.65,104.72,60387.0,86.002,86.0102,85.8707,85.9281,60387.0
2016-09-20 12:40:00,104.72,104.74,104.57,104.58,52144.0,85.9281,85.9446,85.8051,85.8133,52144.0
2016-09-20 12:50:00,104.61,104.69,104.53,104.53,54854.0,85.8379,85.9035,85.7722,85.7722,54854.0
2016-09-20 13:00:00,104.53,104.61,104.48,104.6,54609.0,85.7722,85.8379,85.7312,85.8297,54609.0
2016-09-20 13:10:00,104.6,104.65,104.57,104.64,37577.0,85.8297,85.8707,85.8051,85.8625,37577.0
2016-09-20 13:20:00,104.64,104.65,104.56,104.63,51373.0,85.8625,85.8707,85.7969,85.8543,51373.0
2016-09-20 13:30:00,104.63,104.69,104.59,104.67,55673.0,85.8543,85.9035,85.8215,85.8871,55673.0
2016-09-20 13:40:00,104.67,104.68,104.61,104.66,39772.0,85.8871,85.8953,85.8379,85.8789,39772.0
2016-09-20 13:50:00,104.66,104.77,104.61,104.74,50503.0,85.8789,85.9692,85.8379,85.9446,50503.0
2016-09-20 14:00:00,104.74,104.78,104.69,104.74,55747.0,85.9446,85.9774,85.9035,85.9446,55747.0
2016-09-20 14:10:00,104.75,104.76,104.71,104.74,30314.0,85.9528,85.961,85.9199,85.9446,30314.0
2016-09-20 14:20:00,104.74,104.75,104.64,104.7,54182.0,85.9446,85.9528,85.8625,85.9117,54182.0
2016-09-20 14:30:00,104.69,104.76,104.68,104.76,39263.0,85.9035,85.961,85.8953,85.961,39263.0
2016-09-20 14:40:00,104.76,104.77,104.67,104.73,47500.0,85.961,85.9692,85.8871,85.9363,47500.0
2016-09-20 14:50:00,104.73,104.8,104.71,104.77,67411.0,85.9363,85.9938,85.9199,85.9692,67411.0
2016-09-20 15:00:00,104.77,104.78,104.71,104.73,45151.0,85.9692,85.9774,85.9199,85.9363,45151.0
2016-09-20 15:10:00,104.73,104.83,104.72,104.79,109869.0,85.9363,86.0184,85.9281,85.9856,109869.0
2016-09-20 15:20:00,104.79,104.8,104.73,104.75,68027.0,85.9856,85.9938,85.9363,85.9528,68027.0
2016-09-20 15:30:00,104.75,104.76,104.66,104.7,39161.0,85.9528,85.961,85.8789,85.9117,39161.0
2016-09-20 15:40:00,104.7,104.72,104.63,104.68,39826.0,85.9117,85.9281,85.8543,85.8953,39826.0
2016-09-20 15:50:00,104.67,104.68,104.44,104.44,317463.0,85.8871,85.8953,85.6984,85.6984,317463.0
2016-09-21 09:30:00,104.83,105.06,104.71,105.01,76391.0,86.0184,86.2071,85.9199,86.1661,76391.0
2016-09-21 09:40:00,105.02,105.05,104.94,105.0,52244.0,86.1743,86.1989,86.1087,86.1579,52244.0
2016-09-21 09:50:00,105.0,105.12,105.0,105.08,159619.0,86.1579,86.2564,86.1579,86.2235,159619.0
2016-09-21 10:00:00,105.09,105.16,105.06,105.06,98852.0,86.2317,86.2892,86.2071,86.2071,98852.0
2016-09-21 10:10:00,105.07,105.14,105.02,105.08,22419.0,86.2153,86.2728,86.1743,86.2235,22419.0
2016-09-21 10:20:00,105.1,105.11,105.0,105.03,43244.0,86.24,86.2482,86.1579,86.1825,43244.0
2016-09-21 10:30:00,105.05,105.11,105.0,105.1,59613.0,86.1989,86.2482,86.1579,86.24,59613.0
2016-09-21 10:40:00,105.09,105.16,104.94,105.03,148169.0,86.2317,86.2892,86.1087,86.1825,148169.0
2016-09-21 10:50:00,105.04,105.05,104.92,104.92,36468.0,86.1907,86.1989,86.0923,86.0923,36468.0
2016-09-21 11:00:00,104.92,104.99,104.92,104.94,12416.0,86.0923,86.1497,86.0923,86.1087,12416.0
2016-09-21 11:10:00,104.93,104.94,104.87,104.92,71910.0,86.1005,86.1087,86.0512,86.0923,71910.0
2016-09-21 11:20:00,104.92,104.98,104.91,104.97,32465.0,86.0923,86.1415,86.084,86.1333,32465.0
2016-09-21 11:30:00,104.97,104.97,104.86,104.92,29743.0,86.1333,86.1333,86.043,86.0923,29743.0
2016-09-21 11:40:00,104.96,104.96,104.85,104.91,27049.0,86.1251,86.1251,86.0348,86.084,27049.0
2016-09-21 11:50:00,104.93,104.98,104.89,104.95,66182.0,86.1005,86.1415,86.0676,86.1169,66182.0
2016-09-21 12:00:00,104.95,105.03,104.92,104.94,4543888.0,86.1169,86.1825,86.0923,86.1087,4543888.0
2016-09-21 12:10:00,104.92,104.93,104.65,104.68,145517.0,86.0923,86.1005,85.8707,85.8953,145517.0
2016-09-21 12:20:00,104.67,104.73,104.62,104.66,96816.0,85.8871,85.9363,85.8461,85.8789,96816.0
2016-09-21 12:30:00,104.66,104.68,104.6,104.61,49706.0,85.8789,85.8953,85.8297,85.8379,49706.0
2016-09-21 12:40:00,104.59,104.67,104.58,104.64,70498.0,85.8215,85.8871,85.8133,85.8625,70498.0
2016-09-21 12:50:00,104.64,104.79,104.64,104.79,31104.0,85.8625,85.9856,85.8625,85.9856,31104.0
2016-09-21 13:00:00,104.79,104.86,104.77,104.78,52899.0,85.9856,86.043,85.9692,85.9774,52899.0
2016-09-21 13:10:00,104.78,104.79,104.7,104.73,42196.0,85.9774,85.9856,85.9117,85.9363,42196.0
2016-09-21 13:20:00,104.73,104.74,104.66,104.68,29261.0,85.9363,85.9446,85.8789,85.8953,29261.0
2016-09-21 13:30:00,104.67,104.73,104.67,104.69,35307.0,85.8871,85.9363,85.8871,85.9035,35307.0
2016-09-21 13:40:00,104.69,104.79,104.66,104.74,12146.0,85.9035,85.9856,85.8789,85.9446,12146.0
2016-09-21 13:50:00,104.74,104.85,104.71,104.78,17656.0,85.9446,86.0348,85.9199,85.9774,17656.0
2016-09-21 14:00:00,104.89,105.1,104.74,105.01,87191.0,86.0676,86.24,85.9446,86.1661,87191.0
2016-09-21 14:10:00,105.04,105.25,104.98,104.99,167579.0,86.1907,86.363,86.1415,86.1497,167579.0
2016-09-21 14:20:00,104.98,105.1,104.76,104.82,133119.0,86.1415,86.24,85.961,86.0102,133119.0
2016-09-21 14:30:00,104.8,105.08,104.78,105.02,75547.0,85.9938,86.2235,85.9774,86.1743,75547.0
2016-09-21 14:40:00,104.99,105.15,104.95,105.02,83417.0,86.1497,86.281,86.1169,86.1743,83417.0
2016-09-21 14:50:00,105.02,105.26,104.98,105.22,71780.0,86.1743,86.3712,86.1415,86.3384,71780.0
2016-09-21 15:00:00,105.23,105.36,105.13,105.32,73158.0,86.3466,86.4533,86.2646,86.4205,73158.0
2016-09-21 15:10:00,105.32,105.5,105.32,105.43,88882.0,86.4205,86.5682,86.4205,86.5107,88882.0
2016-09-21 15:20:00,105.41,105.52,105.4,105.44,88072.0,86.4943,86.5846,86.4861,86.5189,88072.0
2016-09-21 15:30:00,105.45,105.61,105.45,105.58,61062.0,86.5271,86.6584,86.5271,86.6338,61062.0
2016-09-21 15:40:00,105.59,105.79,105.59,105.76,53410.0,86.642,86.8061,86.642,86.7815,53410.0
2016-09-21 15:50:00,105.76,105.78,105.65,105.7,135499.0,86.7815,86.7979,86.6913,86.7323,135499.0
2016-09-22 09:30:00,106.24,106.54,106.24,106.42,94009.0,87.1754,87.4215,87.1754,87.3231,94009.0
2016-09-22 09:40:00,106.42,106.56,106.37,106.52,48266.0,87.3231,87.438,87.2821,87.4051,48266.0
2016-09-22 09:50:00,106.54,106.6,106.5,106.53,20402.0,87.4215,87.4708,87.3887,87.4133,20402.0
2016-09-22 10:00:00,106.53,106.54,106.37,106.37,47410.0,87.4133,87.4215,87.2821,87.2821,47410.0
2016-09-22 10:10:00,106.35,106.41,106.35,106.38,29125.0,87.2656,87.3149,87.2656,87.2903,29125.0
2016-09-22 10:20:00,106.39,106.46,106.35,106.43,267618.0,87.2985,87.3559,87.2656,87.3313,267618.0
2016-09-22 10:30:00,106.43,106.55,106.42,106.47,71231.0,87.3313,87.4298,87.3231,87.3641,71231.0
2016-09-22 10:40:00,106.47,106.5,106.45,106.48,47133.0,87.3641,87.3887,87.3477,87.3723,47133.0
2016-09-22 10:50:00,106.49,106.5,106.37,106.37,36315.0,87.3805,87.3887,87.2821,87.2821,36315.0
2016-09-22 11:00:00,106.37,106.41,106.29,106.31,96502.0,87.2821,87.3149,87.2164,87.2328,96502.0
2016-09-22 11:10:00,106.3,106.33,106.24,106.32,18273.0,87.2246,87.2492,87.1754,87.241,18273.0
2016-09-22 11:20:00,106.31,106.31,106.2,106.23,24139.0,87.2328,87.2328,87.1426,87.1672,24139.0
2016-09-22 11:30:00,106.24,106.31,106.21,106.28,169299.0,87.1754,87.2328,87.1508,87.2082,169299.0
2016-09-22 11:40:00,106.28,106.28,106.24,106.26,11803.0,87.2082,87.2082,87.1754,87.1918,11803.0
2016-09-22 11:50:00,106.26,106.26,106.19,106.22,113840.0,87.1918,87.1918,87.1344,87.159,113840.0
2016-09-22 12:00:00,106.23,106.31,106.22,106.25,19592.0,87.1672,87.2328,87.159,87.1836,19592.0
2016-09-22 12:10:00,106.22,106.25,106.2,106.23,17937.0,87.159,87.1836,87.1426,87.1672,17937.0
2016-09-22 12:20:00,106.22,106.28,106.17,106.28,23789.0,87.159,87.2082,87.1179,87.2082,23789.0
2016-09-22 12:30:00,106.27,106.29,106.24,106.24,6066.0,87.2,87.2164,87.1754,87.1754,6066.0
2016-09-22 12:40:00,106.25,106.33,106.23,106.31,45716.0,87.1836,87.2492,87.1672,87.2328,45716.0
2016-09-22 12:50:00,106.31,106.35,106.29,106.33,27157.0,87.2328,87.2656,87.2164,87.2492,27157.0
2016-09-22 13:00:00,106.33,106.43,106.31,106.42,34427.0,87.2492,87.3313,87.2328,87.3231,34427.0
2016-09-22 13:10:00,106.42,106.44,106.4,106.41,17299.0,87.3231,87.3395,87.3067,87.3149,17299.0
2016-09-22 13:20:00,106.42,106.42,106.36,106.37,6879.0,87.3231,87.3231,87.2738,87.2821,6879.0
2016-09-22 13:30:00,106.37,106.44,106.37,106.44,18669.0,87.2821,87.3395,87.2821,87.3395,18669.0
2016-09-22 13:40:00,106.43,106.43,106.35,106.38,18568.0,87.3313,87.3313,87.2656,87.2903,18568.0
2016-09-22 13:50:00,106.37,106.38,106.35,106.38,16487.0,87.2821,87.2903,87.2656,87.2903,16487.0
2016-09-22 14:00:00,106.38,106.42,106.37,106.42,8913.0,87.2903,87.3231,87.2821,87.3231,8913.0
2016-09-22 14:10:00,106.4,106.4,106.15,106.18,57314.0,87.3067,87.3067,87.1015,87.1261,57314.0
2016-09-22 14:20:00,106.18,106.27,106.13,106.23,61739.0,87.1261,87.2,87.0851,87.1672,61739.0
2016-09-22 14:30:00,106.23,106.27,106.15,106.23,129100.0,87.1672,87.2,87.1015,87.1672,129100.0
2016-09-22 14:40:00,106.29,106.31,106.25,106.29,43752.0,87.2164,87.2328,87.1836,87.2164,43752.0
2016-09-22 14:50:00,106.29,106.44,106.24,106.43,98756.0,87.2164,87.3395,87.1754,87.3313,98756.0
2016-09-22 15:00:00,106.43,106.46,106.38,106.39,43191.0,87.3313,87.3559,87.2903,87.2985,43191.0
2016-09-22 15:10:00,106.38,106.41,106.37,106.39,36724.0,87.2903,87.3149,87.2821,87.2985,36724.0
2016-09-22 15:20:00,106.38,106.41,106.36,106.39,49926.0,87.2903,87.3149,87.2738,87.2985,49926.0
2016-09-22 15:30:00,106.4,106.52,106.38,106.49,25932.0,87.3067,87.4051,87.2903,87.3805,25932.0
2016-09-22 15:40:00,106.49,106.49,106.39,106.41,72618.0,87.3805,87.3805,87.2985,87.3149,72618.0
2016-09-22 15:50:00,106.41,106.44,106.35,106.36,130049.0,87.3149,87.3395,87.2656,87.2738,130049.0
2016-09-23 09:30:00,106.06,106.22,106.05,106.18,48148.0,87.0277,87.159,87.0195,87.1261,48148.0
2016-09-23 09:40:00,106.17,106.18,106.01,106.06,46669.0,87.1179,87.1261,86.9867,87.0277,46669.0
2016-09-23 09:50:00,106.07,106.17,106.04,106.13,30996.0,87.0359,87.1179,87.0113,87.0851,30996.0
2016-09-23 10:00:00,106.1,106.2,106.09,106.16,14404.0,87.0605,87.1426,87.0523,87.1097,14404.0
2016-09-23 10:10:00,106.15,106.24,106.11,106.15,13669.0,87.1015,87.1754,87.0687,87.1015,13669.0
2016-09-23 10:20:00,106.16,106.24,106.13,106.21,14952.0,87.1097,87.1754,87.0851,87.1508,14952.0
2016-09-23 10:30:00,106.23,106.25,106.15,106.18,34624.0,87.1672,87.1836,87.1015,87.1261,34624.0
2016-09-23 10:40:00,106.18,106.27,106.18,106.25,26810.0,87.1261,87.2,87.1261,87.1836,26810.0
2016-09-23 10:50:00,106.25,106.26,106.2,106.23,25454.0,87.1836,87.1918,87.1426,87.1672,25454.0
2016-09-23 11:00:00,106.22,106.26,106.18,106.21,39597.0,87.159,87.1918,87.1261,87.1508,39597.0
2016-09-23 11:10:00,106.2,106.2,106.13,106.17,16533.0,87.1426,87.1426,87.0851,87.1179,16533.0
2016-09-23 11:20:00,106.16,106.16,106.1,106.14,110466.0,87.1097,87.1097,87.0605,87.0933,110466.0
2016-09-23 11:30:00,106.14,106.24,106.14,106.24,31039.0,87.0933,87.1754,87.0933,87.1754,31039.0
2016-09-23 11:40:00,106.24,106.26,106.13,106.14,10975.0,87.1754,87.1918,87.0851,87.0933,10975.0
2016-09-23 11:50:00,106.14,106.14,105.98,106.01,42472.0,87.0933,87.0933,86.962,86.9867,42472.0
2016-09-23 12:00:00,106.0,106.01,105.93,105.94,10994.0,86.9784,86.9867,86.921,86.9292,10994.0
2016-09-23 12:10:00,105.95,106.01,105.94,105.97,14787.0,86.9374,86.9867,86.9292,86.9538,14787.0
2016-09-23 12:20:00,105.98,106.02,105.95,106.02,13159.0,86.962,86.9949,86.9374,86.9949,13159.0
2016-09-23 12:30:00,106.02,106.04,105.95,105.98,7551.0,86.9949,87.0113,86.9374,86.962,7551.0
2016-09-23 12:40:00,105.99,106.0,105.93,105.93,12233.0,86.9702,86.9784,86.921,86.921,12233.0
2016-09-23 12:50:00,105.93,105.98,105.93,105.96,13896.0,86.921,86.962,86.921,86.9456,13896.0
2016-09-23 13:00:00,105.96,105.96,105.85,105.86,23646.0,86.9456,86.9456,86.8554,86.8636,23646.0
2016-09-23 13:10:00,105.87,105.88,105.8,105.82,23236.0,86.8718,86.88,86.8143,86.8307,23236.0
2016-09-23 13:20:00,105.83,105.89,105.82,105.87,15112.0,86.839,86.8882,86.8307,86.8718,15112.0
2016-09-23 13:30:00,105.86,105.88,105.81,105.81,28686.0,86.8636,86.88,86.8225,86.8225,28686.0
2016-09-23 13:40:00,105.82,105.82,105.75,105.76,22904.0,86.8307,86.8307,86.7733,86.7815,22904.0
2016-09-23 13:50:00,105.75,105.77,105.69,105.71,38401.0,86.7733,86.7897,86.7241,86.7405,38401.0
2016-09-23 14:00:00,105.71,105.82,105.71,105.79,33786.0,86.7405,86.8307,86.7405,86.8061,33786.0
2016-09-23 14:10:00,105.78,105.82,105.75,105.82,16870.0,86.7979,86.8307,86.7733,86.8307,16870.0
2016-09-23 14:20:00,105.81,105.86,105.77,105.84,16368.0,86.8225,86.8636,86.7897,86.8472,16368.0
2016-09-23 14:30:00,105.81,105.87,105.8,105.81,35573.0,86.8225,86.8718,86.8143,86.8225,35573.0
2016-09-23 14:40:00,105.8,105.84,105.79,105.84,90989.0,86.8143,86.8472,86.8061,86.8472,90989.0
2016-09-23 14:50:00,105.84,105.91,105.83,105.9,9272.0,86.8472,86.9046,86.839,86.8964,9272.0
2016-09-23 15:00:00,105.9,105.97,105.88,105.93,22246.0,86.8964,86.9538,86.88,86.921,22246.0
2016-09-23 15:10:00,105.93,105.93,105.85,105.88,11003.0,86.921,86.921,86.8554,86.88,11003.0
2016-09-23 15:20:00,105.83,105.96,105.83,105.96,14447.0,86.839,86.9456,86.839,86.9456,14447.0
2016-09-23 15:30:00,105.96,106.05,105.86,105.87,37778.0,86.9456,87.0195,86.8636,86.8718,37778.0
2016-09-23 15:40:00,105.86,105.87,105.8,105.82,26446.0,86.8636,86.8718,86.8143,86.8307,26446.0
2016-09-23 15:50:00,105.82,105.91,105.75,105.76,94479.0,86.8307,86.9046,86.7733,86.7815,94479.0
2016-09-26 09:30:00,104.84,104.94,104.58,104.62,90983.0,86.4562,86.5387,86.2418,86.2748,90983.0
2016-09-26 09:40:00,104.6,104.63,104.5,104.6,43464.0,86.2583,86.2831,86.1758,86.2583,43464.0
2016-09-26 09:50:00,104.59,104.65,104.55,104.57,51039.0,86.2501,86.2995,86.2171,86.2336,51039.0
2016-09-26 10:00:00,104.56,104.72,104.51,104.69,85347.0,86.2253,86.3573,86.1841,86.3325,85347.0
2016-09-26 10:10:00,104.69,104.87,104.66,104.8,51646.0,86.3325,86.481,86.3078,86.4232,51646.0
2016-09-26 10:20:00,104.81,104.81,104.7,104.73,35521.0,86.4315,86.4315,86.3408,86.3655,35521.0
2016-09-26 10:30:00,104.75,104.93,104.72,104.82,68139.0,86.382,86.5304,86.3573,86.4397,68139.0
2016-09-26 10:40:00,104.82,104.88,104.79,104.84,35737.0,86.4397,86.4892,86.415,86.4562,35737.0
2016-09-26 10:50:00,104.85,104.94,104.83,104.84,69952.0,86.4645,86.5387,86.448,86.4562,69952.0
2016-09-26 11:00:00,104.83,104.87,104.75,104.81,45083.0,86.448,86.481,86.382,86.4315,45083.0
2016-09-26 11:10:00,104.82,104.86,104.73,104.79,117456.0,86.4397,86.4727,86.3655,86.415,117456.0
2016-09-26 11:20:00,104.79,104.85,104.62,104.64,76140.0,86.415,86.4645,86.2748,86.2913,76140.0
2016-09-26 11:30:00,104.65,104.67,104.54,104.65,117576.0,86.2995,86.316,86.2088,86.2995,117576.0
2016-09-26 11:40:00,104.67,104.69,104.61,104.61,43464.0,86.316,86.3325,86.2666,86.2666,43464.0
2016-09-26 11:50:00,104.6,104.63,104.54,104.63,67275.0,86.2583,86.2831,86.2088,86.2831,67275.0
2016-09-26 12:00:00,104.62,104.65,104.58,104.62,29889.0,86.2748,86.2995,86.2418,86.2748,29889.0
2016-09-26 12:10:00,104.61,104.71,104.59,104.65,28714.0,86.2666,86.349,86.2501,86.2995,28714.0
2016-09-26 12:20:00,104.65,104.7,104.63,104.66,22493.0,86.2995,86.3408,86.2831,86.3078,22493.0
2016-09-26 12:30:00,104.66,104.69,104.61,104.62,21678.0,86.3078,86.3325,86.2666,86.2748,21678.0
2016-09-26 12:40:00,104.61,104.67,104.55,104.62,45848.0,86.2666,86.316,86.2171,86.2748,45848.0
2016-09-26 12:50:00,104.63,104.72,104.61,104.65,34573.0,86.2831,86.3573,86.2666,86.2995,34573.0
2016-09-26 13:00:00,104.64,104.66,104.53,104.53,33142.0,86.2913,86.3078,86.2006,86.2006,33142.0
2016-09-26 13:10:00,104.52,104.56,104.51,104.52,26457.0,86.1923,86.2253,86.1841,86.1923,26457.0
2016-09-26 13:20:00,104.52,104.55,104.42,104.44,41604.0,86.1923,86.2171,86.1099,86.1264,41604.0
2016-09-26 13:30:00,104.43,104.49,104.36,104.37,36577.0,86.1181,86.1676,86.0604,86.0686,36577.0
2016-09-26 13:40:00,104.37,104.42,104.35,104.41,69397.0,86.0686,86.1099,86.0521,86.1016,69397.0
2016-09-26 13:50:00,104.41,104.48,104.4,104.47,26974.0,86.1016,86.1594,86.0934,86.1511,26974.0
2016-09-26 14:00:00,104.46,104.51,104.45,104.48,35655.0,86.1429,86.1841,86.1346,86.1594,35655.0
2016-09-26 14:10:00,104.48,104.54,104.43,104.52,84148.0,86.1594,86.2088,86.1181,86.1923,84148.0
2016-09-26 14:20:00,104.52,104.53,104.45,104.49,91809.0,86.1923,86.2006,86.1346,86.1676,91809.0
2016-09-26 14:30:00,104.48,104.49,104.33,104.34,61799.0,86.1594,86.1676,86.0357,86.0439,61799.0
2016-09-26 14:40:00,104.34,104.4,104.31,104.4,132925.0,86.0439,86.0934,86.0192,86.0934,132925.0
2016-09-26 14:50:00,104.4,104.43,104.37,104.39,80053.0,86.0934,86.1181,86.0686,86.0851,80053.0
2016-09-26 15:00:00,104.38,104.5,104.34,104.46,63007.0,86.0769,86.1758,86.0439,86.1429,63007.0
2016-09-26 15:10:00,104.46,104.47,104.38,104.39,57900.0,86.1429,86.1511,86.0769,86.0851,57900.0
2016-09-26 15:20:00,104.39,104.5,104.38,104.46,63407.0,86.0851,86.1758,86.0769,86.1429,63407.0
2016-09-26 15:30:00,104.47,104.54,104.36,104.43,41715.0,86.1511,86.2088,86.0604,86.1181,41715.0
2016-09-26 15:40:00,104.42,104.45,104.33,104.41,77274.0,86.1099,86.1346,86.0357,86.1016,77274.0
2016-09-26 15:50:00,104.39,104.41,104.26,104.34,182818.0,86.0851,86.1016,85.9779,86.0439,182818.0
2016-09-27 09:30:00,104.13,104.24,103.93,104.21,154754.0,85.8707,85.9614,85.7058,85.9367,154754.0
2016-09-27 09:40:00,104.22,104.37,104.17,104.3,170505.0,85.9449,86.0686,85.9037,86.0109,170505.0
2016-09-27 09:50:00,104.29,104.42,104.19,104.41,222971.0,86.0027,86.1099,85.9202,86.1016,222971.0
2016-09-27 10:00:00,104.42,104.64,104.42,104.51,68091.0,86.1099,86.2913,86.1099,86.1841,68091.0
2016-09-27 10:10:00,104.51,104.51,104.42,104.46,85613.0,86.1841,86.1841,86.1099,86.1429,85613.0
2016-09-27 10:20:00,104.45,104.5,104.4,104.44,35073.0,86.1346,86.1758,86.0934,86.1264,35073.0
2016-09-27 10:30:00,104.45,104.45,104.24,104.3,32075.0,86.1346,86.1346,85.9614,86.0109,32075.0
2016-09-27 10:40:00,104.28,104.32,104.25,104.29,61639.0,85.9944,86.0274,85.9697,86.0027,61639.0
2016-09-27 10:50:00,104.29,104.32,104.09,104.13,32117.0,86.0027,86.0274,85.8377,85.8707,32117.0
2016-09-27 11:00:00,104.14,104.25,104.14,104.24,70221.0,85.879,85.9697,85.879,85.9614,70221.0
2016-09-27 11:10:00,104.24,104.29,104.23,104.27,47523.0,85.9614,86.0027,85.9532,85.9862,47523.0
2016-09-27 11:20:00,104.26,104.47,104.26,104.45,26843.0,85.9779,86.1511,85.9779,86.1346,26843.0
2016-09-27 11:30:00,104.45,104.57,104.44,104.56,133696.0,86.1346,86.2336,86.1264,86.2253,133696.0
2016-09-27 11:40:00,104.57,104.57,104.45,104.49,43355.0,86.2336,86.2336,86.1346,86.1676,43355.0
2016-09-27 11:50:00,104.49,104.56,104.46,104.55,20074.0,86.1676,86.2253,86.1429,86.2171,20074.0
2016-09-27 12:00:00,104.53,104.56,104.51,104.53,44840.0,86.2006,86.2253,86.1841,86.2006,44840.0
2016-09-27 12:10:00,104.51,104.55,104.46,104.54,20426.0,86.1841,86.2171,86.1429,86.2088,20426.0
2016-09-27 12:20:00,104.56,104.81,104.54,104.74,59108.0,86.2253,86.4315,86.2088,86.3738,59108.0
2016-09-27 12:30:00,104.75,104.77,104.67,104.7,48723.0,86.382,86.3985,86.316,86.3408,48723.0
2016-09-27 12:40:00,104.7,104.72,104.66,104.7,33593.0,86.3408,86.3573,86.3078,86.3408,33593.0
2016-09-27 12:50:00,104.69,104.79,104.67,104.79,79140.0,86.3325,86.415,86.316,86.415,79140.0
2016-09-27 13:00:00,104.78,104.82,104.75,104.77,39445.0,86.4067,86.4397,86.382,86.3985,39445.0
2016-09-27 13:10:00,104.78,104.8,104.7,104.75,362508.0,86.4067,86.4232,86.3408,86.382,362508.0
2016-09-27 13:20:00,104.75,104.82,104.74,104.82,33583.0,86.382,86.4397,86.3738,86.4397,33583.0
2016-09-27 13:30:00,104.82,104.87,104.78,104.79,24705.0,86.4397,86.481,86.4067,86.415,24705.0
2016-09-27 13:40:00,104.79,104.81,104.75,104.76,23003.0,86.415,86.4315,86.382,86.3903,23003.0
2016-09-27 13:50:00,104.76,104.79,104.68,104.72,38317.0,86.3903,86.415,86.3243,86.3573,38317.0
2016-09-27 14:00:00,104.72,104.76,104.67,104.67,40037.0,86.3573,86.3903,86.316,86.316,40037.0
2016-09-27 14:10:00,104.67,104.76,104.67,104.73,37315.0,86.316,86.3903,86.316,86.3655,37315.0
2016-09-27 14:20:00,104.74,104.77,104.72,104.75,15677.0,86.3738,86.3985,86.3573,86.382,15677.0
2016-09-27 14:30:00,104.73,104.76,104.71,104.73,19708.0,86.3655,86.3903,86.349,86.3655,19708.0
2016-09-27 14:40:00,104.73,104.73,104.65,104.66,33610.0,86.3655,86.3655,86.2995,86.3078,33610.0
2016-09-27 14:50:00,104.66,104.69,104.63,104.67,19070.0,86.3078,86.3325,86.2831,86.316,19070.0
2016-09-27 15:00:00,104.67,104.74,104.67,104.72,27151.0,86.316,86.3738,86.316,86.3573,27151.0
2016-09-27 15:10:00,104.72,104.72,104.64,104.69,47803.0,86.3573,86.3573,86.2913,86.3325,47803.0
2016-09-27 15:20:00,104.7,104.7,104.6,104.64,35155.0,86.3408,86.3408,86.2583,86.2913,35155.0
2016-09-27 15:30:00,104.64,104.68,104.57,104.67,72279.0,86.2913,86.3243,86.2336,86.316,72279.0
2016-09-27 15:40:00,104.67,104.7,104.6,104.61,85953.0,86.316,86.3408,86.2583,86.2666,85953.0
2016-09-27 15:50:00,104.61,104.71,104.6,104.71,273971.0,86.2666,86.349,86.2583,86.349,273971.0
2016-09-28 09:30:00,104.96,105.08,104.9,105.01,33436.0,86.5552,86.6541,86.5057,86.5964,33436.0
2016-09-28 09:40:00,105.02,105.07,104.96,105.0,34150.0,86.6047,86.6459,86.5552,86.5882,34150.0
2016-09-28 09:50:00,105.04,105.05,104.96,105.0,19206.0,86.6212,86.6294,86.5552,86.5882,19206.0
2016-09-28 10:00:00,105.01,105.1,104.94,104.97,49611.0,86.5964,86.6706,86.5387,86.5634,49611.0
2016-09-28 10:10:00,104.97,105.0,104.85,104.87,53094.0,86.5634,86.5882,86.4645,86.481,53094.0
2016-09-28 10:20:00,104.87,104.88,104.79,104.85,23198.0,86.481,86.4892,86.415,86.4645,23198.0
2016-09-28 10:30:00,104.85,104.91,104.68,104.69,74418.0,86.4645,86.514,86.3243,86.3325,74418.0
2016-09-28 10:40:00,104.68,104.76,104.58,104.58,19145.0,86.3243,86.3903,86.2418,86.2418,19145.0
2016-09-28 10:50:00,104.58,104.66,104.49,104.55,57283.0,86.2418,86.3078,86.1676,86.2171,57283.0
2016-09-28 11:00:00,104.54,104.54,104.34,104.4,64682.0,86.2088,86.2088,86.0439,86.0934,64682.0
2016-09-28 11:10:00,104.4,104.49,104.34,104.49,16280.0,86.0934,86.1676,86.0439,86.1676,16280.0
2016-09-28 11:20:00,104.49,104.54,104.45,104.52,64563.0,86.1676,86.2088,86.1346,86.1923,64563.0
2016-09-28 11:30:00,104.52,104.53,104.43,104.52,59527.0,86.1923,86.2006,86.1181,86.1923,59527.0
2016-09-28 11:40:00,104.53,104.6,104.52,104.59,26325.0,86.2006,86.2583,86.1923,86.2501,26325.0
2016-09-28 11:50:00,104.57,104.68,104.56,104.65,12790.0,86.2336,86.3243,86.2253,86.2995,12790.0
2016-09-28 12:00:00,104.66,104.67,104.55,104.6,39212.0,86.3078,86.316,86.2171,86.2583,39212.0
2016-09-28 12:10:00,104.59,104.79,104.59,104.68,40569.0,86.2501,86.415,86.2501,86.3243,40569.0
2016-09-28 12:20:00,104.68,104.73,104.65,104.68,18012.0,86.3243,86.3655,86.2995,86.3243,18012.0
2016-09-28 12:30:00,104.7,104.7,104.59,104.67,65689.0,86.3408,86.3408,86.2501,86.316,65689.0
2016-09-28 12:40:00,104.67,104.82,104.65,104.75,163719.0,86.316,86.4397,86.2995,86.382,163719.0
2016-09-28 12:50:00,104.75,104.79,104.73,104.74,36360.0,86.382,86.415,86.3655,86.3738,36360.0
2016-09-28 13:00:00,104.73,104.73,104.65,104.67,49256.0,86.3655,86.3655,86.2995,86.316,49256.0
2016-09-28 13:10:00,104.65,104.73,104.64,104.73,16497.0,86.2995,86.3655,86.2913,86.3655,16497.0
2016-09-28 13:20:00,104.73,104.83,104.73,104.82,23813.0,86.3655,86.448,86.3655,86.4397,23813.0
2016-09-28 13:30:00,104.84,104.93,104.83,104.91,19222.0,86.4562,86.5304,86.448,86.514,19222.0
2016-09-28 13:40:00,104.92,104.97,104.9,104.91,16713.0,86.5222,86.5634,86.5057,86.514,16713.0
2016-09-28 13:50:00,104.93,104.96,104.9,104.91,21164.0,86.5304,86.5552,86.5057,86.514,21164.0
2016-09-28 14:00:00,104.91,104.95,104.88,104.95,69484.0,86.514,86.5469,86.4892,86.5469,69484.0
2016-09-28 14:10:00,104.95,105.36,104.94,105.36,146995.0,86.5469,86.885,86.5387,86.885,146995.0
2016-09-28 14:20:00,105.36,105.59,105.28,105.54,51259.0,86.885,87.0747,86.8191,87.0335,51259.0
2016-09-28 14:30:00,105.53,105.59,105.42,105.47,41044.0,87.0252,87.0747,86.9345,86.9758,41044.0
2016-09-28 14:40:00,105.47,105.56,105.42,105.54,25454.0,86.9758,87.05,86.9345,87.0335,25454.0
2016-09-28 14:50:00,105.55,105.65,105.54,105.58,27498.0,87.0417,87.1242,87.0335,87.0665,27498.0
2016-09-28 15:00:00,105.57,105.59,105.48,105.51,27230.0,87.0582,87.0747,86.984,87.0087,27230.0
2016-09-28 15:10:00,105.51,105.53,105.46,105.48,61334.0,87.0087,87.0252,86.9675,86.984,61334.0
2016-09-28 15:20:00,105.48,105.58,105.46,105.48,32701.0,86.984,87.0665,86.9675,86.984,32701.0
2016-09-28 15:30:00,105.48,105.56,105.43,105.56,33157.0,86.984,87.05,86.9428,87.05,33157.0
2016-09-28 15:40:00,105.56,105.7,105.55,105.69,36454.0,87.05,87.1654,87.0417,87.1572,36454.0
2016-09-28 15:50:00,105.69,105.81,105.67,105.73,92783.0,87.1572,87.2561,87.1407,87.1902,92783.0
2016-09-29 09:30:00,105.58,105.63,105.35,105.51,138244.0,87.0665,87.1077,86.8768,87.0087,138244.0
2016-09-29 09:40:00,105.52,105.62,105.47,105.53,31178.0,87.017,87.0995,86.9758,87.0252,31178.0
2016-09-29 09:50:00,105.56,105.66,105.54,105.66,10698.0,87.05,87.1324,87.0335,87.1324,10698.0
2016-09-29 10:00:00,105.65,105.82,105.59,105.62,42446.0,87.1242,87.2644,87.0747,87.0995,42446.0
2016-09-29 10:10:00,105.63,105.8,105.57,105.79,41078.0,87.1077,87.2479,87.0582,87.2396,41078.0
2016-09-29 10:20:00,105.77,105.86,105.74,105.78,26478.0,87.2232,87.2974,87.1984,87.2314,26478.0
2016-09-29 10:30:00,105.8,105.82,105.73,105.75,14876.0,87.2479,87.2644,87.1902,87.2067,14876.0
2016-09-29 10:40:00,105.76,105.8,105.64,105.67,25598.0,87.2149,87.2479,87.1159,87.1407,25598.0
2016-09-29 10:50:00,105.69,105.7,105.57,105.57,22125.0,87.1572,87.1654,87.0582,87.0582,22125.0
2016-09-29 11:00:00,105.58,105.6,105.52,105.56,49995.0,87.0665,87.083,87.017,87.05,49995.0
2016-09-29 11:10:00,105.55,105.55,105.33,105.38,26686.0,87.0417,87.0417,86.8603,86.9015,26686.0
2016-09-29 11:20:00,105.36,105.57,105.36,105.55,31704.0,86.885,87.0582,86.885,87.0417,31704.0
2016-09-29 11:30:00,105.55,105.65,105.53,105.58,41375.0,87.0417,87.1242,87.0252,87.0665,41375.0
2016-09-29 11:40:00,105.6,105.62,105.51,105.52,46197.0,87.083,87.0995,87.0087,87.017,46197.0
2016-09-29 11:50:00,105.52,105.58,105.5,105.52,24642.0,87.017,87.0665,87.0005,87.017,24642.0
2016-09-29 12:00:00,105.51,105.67,105.51,105.66,45139.0,87.0087,87.1407,87.0087,87.1324,45139.0
2016-09-29 12:10:00,105.66,105.69,105.6,105.61,27582.0,87.1324,87.1572,87.083,87.0912,27582.0
2016-09-29 12:20:00,105.6,105.73,105.59,105.62,27673.0,87.083,87.1902,87.0747,87.0995,27673.0
2016-09-29 12:30:00,105.63,105.63,105.45,105.46,28751.0,87.1077,87.1077,86.9593,86.9675,28751.0
2016-09-29 12:40:00,105.4,105.4,105.03,105.03,31847.0,86.918,86.918,86.6129,86.6129,31847.0
2016-09-29 12:50:00,105.0,105.0,104.75,104.88,81071.0,86.5882,86.5882,86.382,86.4892,81071.0
2016-09-29 13:00:00,104.86,104.91,104.58,104.81,140811.0,86.4727,86.514,86.2418,86.4315,140811.0
2016-09-29 13:10:00,104.81,104.99,104.74,104.78,83915.0,86.4315,86.5799,86.3738,86.4067,83915.0
2016-09-29 13:20:00,104.78,104.94,104.74,104.88,92817.0,86.4067,86.5387,86.3738,86.4892,92817.0
2016-09-29 13:30:00,104.86,104.95,104.82,104.88,49627.0,86.4727,86.5469,86.4397,86.4892,49627.0
2016-09-29 13:40:00,104.88,104.88,104.63,104.71,64374.0,86.4892,86.4892,86.2831,86.349,64374.0
2016-09-29 13:50:00,104.7,104.7,104.35,104.47,96653.0,86.3408,86.3408,86.0521,86.1511,96653.0
2016-09-29 14:00:00,104.46,104.68,104.39,104.67,29281.0,86.1429,86.3243,86.0851,86.316,29281.0
2016-09-29 14:10:00,104.67,104.89,104.58,104.86,79605.0,86.316,86.4975,86.2418,86.4727,79605.0
2016-09-29 14:20:00,104.88,105.09,104.87,105.08,58144.0,86.4892,86.6624,86.481,86.6541,58144.0
2016-09-29 14:30:00,105.09,105.22,105.0,105.15,42070.0,86.6624,86.7696,86.5882,86.7119,42070.0
2016-09-29 14:40:00,105.15,105.18,105.02,105.17,43326.0,86.7119,86.7366,86.6047,86.7284,43326.0
2016-09-29 14:50:00,105.16,105.18,104.95,104.97,34184.0,86.7201,86.7366,86.5469,86.5634,34184.0
2016-09-29 15:00:00,104.96,105.0,104.84,104.98,51534.0,86.5552,86.5882,86.4562,86.5717,51534.0
2016-09-29 15:10:00,104.96,105.04,104.89,104.9,59308.0,86.5552,86.6212,86.4975,86.5057,59308.0
2016-09-29 15:20:00,104.9,104.99,104.71,104.98,99692.0,86.5057,86.5799,86.349,86.5717,99692.0
2016-09-29 15:30:00,104.97,105.08,104.9,105.08,37967.0,86.5634,86.6541,86.5057,86.6541,37967.0
2016-09-29 15:40:00,105.1,105.11,104.88,104.93,51595.0,86.6706,86.6789,86.4892,86.5304,51595.0
2016-09-29 15:50:00,104.92,104.94,104.71,104.72,91809.0,86.5222,86.5387,86.349,86.3573,91809.0
2016-09-30 09:30:00,105.19,105.53,105.19,105.28,81405.0,86.7449,87.0252,86.7449,86.8191,81405.0
2016-09-30 09:40:00,105.27,105.38,105.18,105.28,51369.0,86.8108,86.9015,86.7366,86.8191,51369.0
2016-09-30 09:50:00,105.29,105.37,105.12,105.21,37073.0,86.8273,86.8933,86.6871,86.7613,37073.0
2016-09-30 10:00:00,105.24,105.42,105.22,105.4,47612.0,86.7861,86.9345,86.7696,86.918,47612.0
2016-09-30 10:10:00,105.42,105.45,105.28,105.29,134077.0,86.9345,86.9593,86.8191,86.8273,134077.0
2016-09-30 10:20:00,105.3,105.41,105.21,105.41,79766.0,86.8356,86.9263,86.7613,86.9263,79766.0
2016-09-30 10:30:00,105.41,105.49,105.34,105.38,73200.0,86.9263,86.9922,86.8686,86.9015,73200.0
2016-09-30 10:40:00,105.37,105.44,105.36,105.38,34815.0,86.8933,86.951,86.885,86.9015,34815.0
2016-09-30 10:50:00,105.39,105.48,105.39,105.48,25191.0,86.9098,86.984,86.9098,86.984,25191.0
2016-09-30 11:00:00,105.48,105.63,105.48,105.63,21045.0,86.984,87.1077,86.984,87.1077,21045.0
2016-09-30 11:10:00,105.66,105.91,105.66,105.8,37922.0,87.1324,87.3386,87.1324,87.2479,37922.0
2016-09-30 11:20:00,105.82,105.86,105.77,105.82,32355.0,87.2644,87.2974,87.2232,87.2644,32355.0
2016-09-30 11:30:00,105.82,105.88,105.68,105.68,29820.0,87.2644,87.3139,87.1489,87.1489,29820.0
2016-09-30 11:40:00,105.69,105.73,105.66,105.72,35275.0,87.1572,87.1902,87.1324,87.1819,35275.0
2016-09-30 11:50:00,105.74,105.76,105.69,105.71,90351.0,87.1984,87.2149,87.1572,87.1737,90351.0
2016-09-30 12:00:00,105.7,105.75,105.67,105.73,44130.0,87.1654,87.2067,87.1407,87.1902,44130.0
2016-09-30 12:10:00,105.73,105.75,105.68,105.75,26381.0,87.1902,87.2067,87.1489,87.2067,26381.0
2016-09-30 12:20:00,105.75,105.81,105.73,105.78,19315.0,87.2067,87.2561,87.1902,87.2314,19315.0
2016-09-30 12:30:00,105.77,105.84,105.77,105.83,14805.0,87.2232,87.2809,87.2232,87.2726,14805.0
2016-09-30 12:40:00,105.86,105.87,105.75,105.78,21564.0,87.2974,87.3056,87.2067,87.2314,21564.0
2016-09-30 12:50:00,105.77,105.81,105.73,105.74,133691.0,87.2232,87.2561,87.1902,87.1984,133691.0
2016-09-30 13:00:00,105.73,105.79,105.72,105.74,117024.0,87.1902,87.2396,87.1819,87.1984,117024.0
2016-09-30 13:10:00,105.75,105.79,105.69,105.7,14069.0,87.2067,87.2396,87.1572,87.1654,14069.0
2016-09-30 13:20:00,105.72,105.75,105.65,105.67,16795.0,87.1819,87.2067,87.1242,87.1407,16795.0
2016-09-30 13:30:00,105.67,105.7,105.63,105.7,20494.0,87.1407,87.1654,87.1077,87.1654,20494.0
2016-09-30 13:40:00,105.71,105.79,105.69,105.79,211353.0,87.1737,87.2396,87.1572,87.2396,211353.0
2016-09-30 13:50:00,105.79,105.81,105.74,105.79,28063.0,87.2396,87.2561,87.1984,87.2396,28063.0
2016-09-30 14:00:00,105.77,105.81,105.76,105.8,13633.0,87.2232,87.2561,87.2149,87.2479,13633.0
2016-09-30 14:10:00,105.79,105.88,105.79,105.85,37285.0,87.2396,87.3139,87.2396,87.2891,37285.0
2016-09-30 14:20:00,105.86,105.89,105.84,105.89,64751.0,87.2974,87.3221,87.2809,87.3221,64751.0
2016-09-30 14:30:00,105.88,105.91,105.85,105.9,20993.0,87.3139,87.3386,87.2891,87.3304,20993.0
2016-09-30 14:40:00,105.9,105.93,105.87,105.9,26658.0,87.3304,87.3551,87.3056,87.3304,26658.0
2016-09-30 14:50:00,105.91,105.91,105.86,105.9,28118.0,87.3386,87.3386,87.2974,87.3304,28118.0
2016-09-30 15:00:00,105.9,105.97,105.9,105.96,13166.0,87.3304,87.3881,87.3304,87.3798,13166.0
2016-09-30 15:10:00,105.95,106.04,105.95,105.97,40310.0,87.3716,87.4458,87.3716,87.3881,40310.0
2016-09-30 15:20:00,105.96,105.99,105.92,105.94,24869.0,87.3798,87.4046,87.3468,87.3633,24869.0
2016-09-30 15:30:00,105.95,105.98,105.88,105.89,71286.0,87.3716,87.3963,87.3139,87.3221,71286.0
2016-09-30 15:40:00,105.88,105.99,105.86,105.91,46445.0,87.3139,87.4046,87.2974,87.3386,46445.0
2016-09-30 15:50:00,105.91,105.95,105.6,105.62,316289.0,87.3386,87.3716,87.083,87.0995,316289.0
2016-10-03 09:30:00,105.38,105.41,105.18,105.26,46820.0,86.9015,86.9263,86.7366,86.8026,46820.0
2016-10-03 09:40:00,105.29,105.3,105.08,105.09,117464.0,86.8273,86.8356,86.6541,86.6624,117464.0
2016-10-03 09:50:00,105.08,105.24,105.08,105.2,55664.0,86.6541,86.7861,86.6541,86.7531,55664.0
2016-10-03 10:00:00,105.23,105.42,105.11,105.23,79886.0,86.7778,86.9345,86.6789,86.7778,79886.0
2016-10-03 10:10:00,105.2,105.3,105.16,105.24,49744.0,86.7531,86.8356,86.7201,86.7861,49744.0
2016-10-03 10:20:00,105.23,105.27,105.15,105.21,53988.0,86.7778,86.8108,86.7119,86.7613,53988.0
2016-10-03 10:30:00,105.17,105.33,105.17,105.32,33096.0,86.7284,86.8603,86.7284,86.8521,33096.0
2016-10-03 10:40:00,105.28,105.36,105.27,105.35,27019.0,86.8191,86.885,86.8108,86.8768,27019.0
2016-10-03 10:50:00,105.38,105.43,105.3,105.31,25397.0,86.9015,86.9428,86.8356,86.8438,25397.0
2016-10-03 11:00:00,105.31,105.32,105.22,105.25,54753.0,86.8438,86.8521,86.7696,86.7943,54753.0
2016-10-03 11:10:00,105.21,105.25,105.14,105.19,10864.0,86.7613,86.7943,86.7036,86.7449,10864.0
2016-10-03 11:20:00,105.2,105.28,105.18,105.22,47460.0,86.7531,86.8191,86.7366,86.7696,47460.0
2016-10-03 11:30:00,105.2,105.23,105.12,105.14,22099.0,86.7531,86.7778,86.6871,86.7036,22099.0
2016-10-03 11:40:00,105.13,105.22,105.11,105.14,12792.0,86.6954,86.7696,86.6789,86.7036,12792.0
2016-10-03 11:50:00,105.07,105.15,104.99,105.1,17179.0,86.6459,86.7119,86.5799,86.6706,17179.0
2016-10-03 12:00:00,105.08,105.19,105.07,105.16,37421.0,86.6541,86.7449,86.6459,86.7201,37421.0
2016-10-03 12:10:00,105.15,105.16,105.0,105.08,46772.0,86.7119,86.7201,86.5882,86.6541,46772.0
2016-10-03 12:20:00,105.03,105.06,104.94,105.03,65392.0,86.6129,86.6377,86.5387,86.6129,65392.0
2016-10-03 12:30:00,105.02,105.05,104.95,105.01,41160.0,86.6047,86.6294,86.5469,86.5964,41160.0
2016-10-03 12:40:00,105.0,105.09,105.0,105.07,18134.0,86.5882,86.6624,86.5882,86.6459,18134.0
2016-10-03 12:50:00,105.08,105.18,105.06,105.18,11379.0,86.6541,86.7366,86.6377,86.7366,11379.0
2016-10-03 13:00:00,105.19,105.21,105.09,105.12,8592.0,86.7449,86.7613,86.6624,86.6871,8592.0
2016-10-03 13:10:00,105.09,105.17,105.03,105.12,20357.0,86.6624,86.7284,86.6129,86.6871,20357.0
2016-10-03 13:20:00,105.13,105.21,105.13,105.15,5168.0,86.6954,86.7613,86.6954,86.7119,5168.0
2016-10-03 13:30:00,105.14,105.23,105.13,105.16,25040.0,86.7036,86.7778,86.6954,86.7201,25040.0
2016-10-03 13:40:00,105.15,105.17,105.09,105.15,82927.0,86.7119,86.7284,86.6624,86.7119,82927.0
2016-10-03 13:50:00,105.16,105.18,105.09,105.17,24562.0,86.7201,86.7366,86.6624,86.7284,24562.0
2016-10-03 14:00:00,105.2,105.27,105.18,105.22,35121.0,86.7531,86.8108,86.7366,86.7696,35121.0
2016-10-03 14:10:00,105.23,105.26,105.2,105.23,90311.0,86.7778,86.8026,86.7531,86.7778,90311.0
2016-10-03 14:20:00,105.22,105.3,105.2,105.21,37607.0,86.7696,86.8356,86.7531,86.7613,37607.0
2016-10-03 14:30:00,105.19,105.26,105.12,105.13,89917.0,86.7449,86.8026,86.6871,86.6954,89917.0
2016-10-03 14:40:00,105.14,105.16,105.08,105.1,41894.0,86.7036,86.7201,86.6541,86.6706,41894.0
2016-10-03 14:50:00,105.1,105.15,105.03,105.15,13399.0,86.6706,86.7119,86.6129,86.7119,13399.0
2016-10-03 15:00:00,105.16,105.16,105.09,105.12,49366.0,86.7201,86.7201,86.6624,86.6871,49366.0
2016-10-03 15:10:00,105.12,105.21,105.12,105.2,71472.0,86.6871,86.7613,86.6871,86.7531,71472.0
2016-10-03 15:20:00,105.21,105.22,105.14,105.15,39646.0,86.7613,86.7696,86.7036,86.7119,39646.0
2016-10-03 15:30:00,105.16,105.3,105.14,105.27,47735.0,86.7201,86.8356,86.7036,86.8108,47735.0
2016-10-03 15:40:00,105.27,105.38,105.27,105.3,56287.0,86.8108,86.9015,86.8108,86.8356,56287.0
2016-10-03 15:50:00,105.3,105.32,105.21,105.22,174138.0,86.8356,86.8521,86.7613,86.7696,174138.0
2016-10-04 09:30:00,105.3,105.42,105.22,105.33,132791.0,86.8356,86.9345,86.7696,86.8603,132791.0
2016-10-04 09:40:00,105.36,105.44,105.25,105.33,28502.0,86.885,86.951,86.7943,86.8603,28502.0
2016-10-04 09:50:00,105.34,105.37,105.27,105.31,28876.0,86.8686,86.8933,86.8108,86.8438,28876.0
2016-10-04 10:00:00,105.29,105.33,105.21,105.23,61437.0,86.8273,86.8603,86.7613,86.7778,61437.0
2016-10-04 10:10:00,105.23,105.23,104.9,104.93,43290.0,86.7778,86.7778,86.5057,86.5304,43290.0
2016-10-04 10:20:00,104.94,105.12,104.94,105.1,53190.0,86.5387,86.6871,86.5387,86.6706,53190.0
2016-10-04 10:30:00,105.11,105.26,105.1,105.26,23751.0,86.6789,86.8026,86.6706,86.8026,23751.0
2016-10-04 10:40:00,105.28,105.36,105.28,105.31,37601.0,86.8191,86.885,86.8191,86.8438,37601.0
2016-10-04 10:50:00,105.3,105.37,105.24,105.27,22665.0,86.8356,86.8933,86.7861,86.8108,22665.0
2016-10-04 11:00:00,105.27,105.29,104.94,104.99,42500.0,86.8108,86.8273,86.5387,86.5799,42500.0
2016-10-04 11:10:00,104.99,105.02,104.79,104.85,87539.0,86.5799,86.6047,86.415,86.4645,87539.0
2016-10-04 11:20:00,104.85,105.16,104.84,105.13,61374.0,86.4645,86.7201,86.4562,86.6954,61374.0
2016-10-04 11:30:00,105.14,105.37,105.06,105.06,116291.0,86.7036,86.8933,86.6377,86.6377,116291.0
2016-10-04 11:40:00,105.06,105.33,105.06,105.24,169055.0,86.6377,86.8603,86.6377,86.7861,169055.0
2016-10-04 11:50:00,105.23,105.24,104.99,105.09,52426.0,86.7778,86.7861,86.5799,86.6624,52426.0
2016-10-04 12:00:00,105.06,105.13,105.0,105.02,114915.0,86.6377,86.6954,86.5882,86.6047,114915.0
2016-10-04 12:10:00,105.01,105.22,104.96,105.12,78408.0,86.5964,86.7696,86.5552,86.6871,78408.0
2016-10-04 12:20:00,105.13,105.15,105.04,105.09,63530.0,86.6954,86.7119,86.6212,86.6624,63530.0
2016-10-04 12:30:00,105.06,105.15,104.98,105.1,43488.0,86.6377,86.7119,86.5717,86.6706,43488.0
2016-10-04 12:40:00,105.1,105.16,104.98,105.0,130534.0,86.6706,86.7201,86.5717,86.5882,130534.0
2016-10-04 12:50:00,105.0,105.02,104.89,104.91,119437.0,86.5882,86.6047,86.4975,86.514,119437.0
2016-10-04 13:00:00,104.9,104.93,104.69,104.69,133948.0,86.5057,86.5304,86.3325,86.3325,133948.0
2016-10-04 13:10:00,104.71,104.77,104.71,104.75,14774.0,86.349,86.3985,86.349,86.382,14774.0
2016-10-04 13:20:00,104.75,104.75,104.48,104.58,90738.0,86.382,86.382,86.1594,86.2418,90738.0
2016-10-04 13:30:00,104.6,104.7,104.54,104.69,35553.0,86.2583,86.3408,86.2088,86.3325,35553.0
2016-10-04 13:40:00,104.68,104.69,104.59,104.66,27074.0,86.3243,86.3325,86.2501,86.3078,27074.0
2016-10-04 13:50:00,104.66,104.67,104.57,104.58,25686.0,86.3078,86.316,86.2336,86.2418,25686.0
2016-10-04 14:00:00,104.58,104.76,104.56,104.69,50873.0,86.2418,86.3903,86.2253,86.3325,50873.0
2016-10-04 14:10:00,104.68,104.74,104.63,104.65,92432.0,86.3243,86.3738,86.2831,86.2995,92432.0
2016-10-04 14:20:00,104.65,104.66,104.44,104.55,66317.0,86.2995,86.3078,86.1264,86.2171,66317.0
2016-10-04 14:30:00,104.55,104.65,104.53,104.62,18834.0,86.2171,86.2995,86.2006,86.2748,18834.0
2016-10-04 14:40:00,104.61,104.63,104.5,104.5,34072.0,86.2666,86.2831,86.1758,86.1758,34072.0
2016-10-04 14:50:00,104.47,104.52,104.36,104.39,46369.0,86.1511,86.1923,86.0604,86.0851,46369.0
2016-10-04 15:00:00,104.37,104.51,104.36,104.44,98067.0,86.0686,86.1841,86.0604,86.1264,98067.0
2016-10-04 15:10:00,104.46,104.48,104.42,104.46,21916.0,86.1429,86.1594,86.1099,86.1429,21916.0
2016-10-04 15:20:00,104.5,104.7,104.5,104.69,50704.0,86.1758,86.3408,86.1758,86.3325,50704.0
2016-10-04 15:30:00,104.69,104.75,104.66,104.75,136211.0,86.3325,86.382,86.3078,86.382,136211.0
2016-10-04 15:40:00,104.74,104.82,104.67,104.67,39239.0,86.3738,86.4397,86.316,86.316,39239.0
2016-10-04 15:50:00,104.66,104.7,104.61,104.7,199081.0,86.3078,86.3408,86.2666,86.3408,199081.0
2016-10-05 09:30:00,105.06,105.32,105.06,105.25,250936.0,86.6377,86.8521,86.6377,86.7943,250936.0
2016-10-05 09:40:00,105.27,105.36,105.26,105.31,37220.0,86.8108,86.885,86.8026,86.8438,37220.0
2016-10-05 09:50:00,105.32,105.32,105.26,105.27,6215.0,86.8521,86.8521,86.8026,86.8108,6215.0
2016-10-05 10:00:00,105.33,105.44,105.21,105.4,75009.0,86.8603,86.951,86.7613,86.918,75009.0
2016-10-05 10:10:00,105.41,105.42,105.22,105.23,107909.0,86.9263,86.9345,86.7696,86.7778,107909.0
2016-10-05 10:20:00,105.24,105.34,105.2,105.34,32780.0,86.7861,86.8686,86.7531,86.8686,32780.0
2016-10-05 10:30:00,105.35,105.44,105.23,105.44,29426.0,86.8768,86.951,86.7778,86.951,29426.0
2016-10-05 10:40:00,105.4,105.44,105.26,105.26,71453.0,86.918,86.951,86.8026,86.8026,71453.0
2016-10-05 10:50:00,105.27,105.42,105.27,105.42,19208.0,86.8108,86.9345,86.8108,86.9345,19208.0
2016-10-05 11:00:00,105.41,105.53,105.39,105.52,54607.0,86.9263,87.0252,86.9098,87.017,54607.0
2016-10-05 11:10:00,105.53,105.55,105.46,105.46,17228.0,87.0252,87.0417,86.9675,86.9675,17228.0
2016-10-05 11:20:00,105.47,105.5,105.43,105.49,37799.0,86.9758,87.0005,86.9428,86.9922,37799.0
2016-10-05 11:30:00,105.51,105.52,105.45,105.51,31285.0,87.0087,87.017,86.9593,87.0087,31285.0
2016-10-05 11:40:00,105.48,105.56,105.45,105.52,41967.0,86.984,87.05,86.9593,87.017,41967.0
2016-10-05 11:50:00,105.53,105.55,105.45,105.47,51846.0,87.0252,87.0417,86.9593,86.9758,51846.0
2016-10-05 12:00:00,105.48,105.56,105.48,105.5,58183.0,86.984,87.05,86.984,87.0005,58183.0
2016-10-05 12:10:00,105.5,105.54,105.49,105.5,19233.0,87.0005,87.0335,86.9922,87.0005,19233.0
2016-10-05 12:20:00,105.51,105.51,105.47,105.5,18943.0,87.0087,87.0087,86.9758,87.0005,18943.0
2016-10-05 12:30:00,105.5,105.51,105.45,105.49,24743.0,87.0005,87.0087,86.9593,86.9922,24743.0
2016-10-05 12:40:00,105.5,105.52,105.47,105.51,57223.0,87.0005,87.017,86.9758,87.0087,57223.0
2016-10-05 12:50:00,105.51,105.53,105.5,105.51,11086.0,87.0087,87.0252,87.0005,87.0087,11086.0
2016-10-05 13:00:00,105.52,105.58,105.51,105.55,16080.0,87.017,87.0665,87.0087,87.0417,16080.0
2016-10-05 13:10:00,105.55,105.55,105.49,105.54,184310.0,87.0417,87.0417,86.9922,87.0335,184310.0
2016-10-05 13:20:00,105.55,105.55,105.49,105.51,34855.0,87.0417,87.0417,86.9922,87.0087,34855.0
2016-10-05 13:30:00,105.52,105.55,105.5,105.53,18740.0,87.017,87.0417,87.0005,87.0252,18740.0
2016-10-05 13:40:00,105.52,105.57,105.52,105.56,38890.0,87.017,87.0582,87.017,87.05,38890.0
2016-10-05 13:50:00,105.57,105.63,105.55,105.6,28732.0,87.0582,87.1077,87.0417,87.083,28732.0
2016-10-05 14:00:00,105.59,105.6,105.54,105.54,55076.0,87.0747,87.083,87.0335,87.0335,55076.0
2016-10-05 14:10:00,105.54,105.58,105.53,105.57,69238.0,87.0335,87.0665,87.0252,87.0582,69238.0
2016-10-05 14:20:00,105.57,105.59,105.52,105.53,65102.0,87.0582,87.0747,87.017,87.0252,65102.0
2016-10-05 14:30:00,105.52,105.56,105.49,105.52,42785.0,87.017,87.05,86.9922,87.017,42785.0
2016-10-05 14:40:00,105.52,105.58,105.51,105.57,66530.0,87.017,87.0665,87.0087,87.0582,66530.0
2016-10-05 14:50:00,105.57,105.58,105.54,105.57,24890.0,87.0582,87.0665,87.0335,87.0582,24890.0
2016-10-05 15:00:00,105.57,105.66,105.56,105.65,19618.0,87.0582,87.1324,87.05,87.1242,19618.0
2016-10-05 15:10:00,105.65,105.67,105.53,105.54,69606.0,87.1242,87.1407,87.0252,87.0335,69606.0
2016-10-05 15:20:00,105.51,105.51,105.45,105.46,37059.0,87.0087,87.0087,86.9593,86.9675,37059.0
2016-10-05 15:30:00,105.46,105.55,105.45,105.51,16110.0,86.9675,87.0417,86.9593,87.0087,16110.0
2016-10-05 15:40:00,105.51,105.56,105.44,105.45,51845.0,87.0087,87.05,86.951,86.9593,51845.0
2016-10-05 15:50:00,105.45,105.49,105.4,105.43,192161.0,86.9593,86.9922,86.918,86.9428,192161.0
2016-10-06 09:30:00,105.34,105.4,105.1,105.17,121590.0,86.8686,86.918,86.6706,86.7284,121590.0
2016-10-06 09:40:00,105.17,105.17,105.08,105.09,215434.0,86.7284,86.7284,86.6541,86.6624,215434.0
2016-10-06 09:50:00,105.08,105.08,104.95,105.05,120210.0,86.6541,86.6541,86.5469,86.6294,120210.0
2016-10-06 10:00:00,105.04,105.1,104.99,105.03,12104.0,86.6212,86.6706,86.5799,86.6129,12104.0
2016-10-06 10:10:00,105.03,105.1,104.98,105.1,19081.0,86.6129,86.6706,86.5717,86.6706,19081.0
2016-10-06 10:20:00,105.12,105.12,105.01,105.06,17043.0,86.6871,86.6871,86.5964,86.6377,17043.0
2016-10-06 10:30:00,104.99,105.04,104.91,105.02,37596.0,86.5799,86.6212,86.514,86.6047,37596.0
2016-10-06 10:40:00,105.02,105.07,105.01,105.03,21548.0,86.6047,86.6459,86.5964,86.6129,21548.0
2016-10-06 10:50:00,105.02,105.05,104.99,105.02,124636.0,86.6047,86.6294,86.5799,86.6047,124636.0
2016-10-06 11:00:00,105.02,105.03,104.86,104.86,95656.0,86.6047,86.6129,86.4727,86.4727,95656.0
2016-10-06 11:10:00,104.85,104.94,104.84,104.91,60046.0,86.4645,86.5387,86.4562,86.514,60046.0
2016-10-06 11:20:00,104.91,105.11,104.91,105.1,65364.0,86.514,86.6789,86.514,86.6706,65364.0
2016-10-06 11:30:00,105.12,105.12,105.02,105.06,47260.0,86.6871,86.6871,86.6047,86.6377,47260.0
2016-10-06 11:40:00,105.07,105.32,105.03,105.25,71224.0,86.6459,86.8521,86.6129,86.7943,71224.0
2016-10-06 11:50:00,105.25,105.41,105.25,105.29,66795.0,86.7943,86.9263,86.7943,86.8273,66795.0
2016-10-06 12:00:00,105.31,105.47,105.31,105.35,32613.0,86.8438,86.9758,86.8438,86.8768,32613.0
2016-10-06 12:10:00,105.35,105.36,105.31,105.35,96244.0,86.8768,86.885,86.8438,86.8768,96244.0
2016-10-06 12:20:00,105.35,105.41,105.32,105.38,34575.0,86.8768,86.9263,86.8521,86.9015,34575.0
2016-10-06 12:30:00,105.37,105.44,105.34,105.34,16802.0,86.8933,86.951,86.8686,86.8686,16802.0
2016-10-06 12:40:00,105.34,105.4,105.34,105.39,15156.0,86.8686,86.918,86.8686,86.9098,15156.0
2016-10-06 12:50:00,105.41,105.45,105.38,105.38,10356.0,86.9263,86.9593,86.9015,86.9015,10356.0
2016-10-06 13:00:00,105.39,105.4,105.36,105.38,6600.0,86.9098,86.918,86.885,86.9015,6600.0
2016-10-06 13:10:00,105.37,105.41,105.34,105.38,12187.0,86.8933,86.9263,86.8686,86.9015,12187.0
2016-10-06 13:20:00,105.38,105.42,105.37,105.4,8468.0,86.9015,86.9345,86.8933,86.918,8468.0
2016-10-06 13:30:00,105.4,105.45,105.39,105.4,17401.0,86.918,86.9593,86.9098,86.918,17401.0
2016-10-06 13:40:00,105.4,105.41,105.35,105.4,66388.0,86.918,86.9263,86.8768,86.918,66388.0
2016-10-06 13:50:00,105.4,105.47,105.38,105.42,59851.0,86.918,86.9758,86.9015,86.9345,59851.0
2016-10-06 14:00:00,105.42,105.49,105.41,105.45,29316.0,86.9345,86.9922,86.9263,86.9593,29316.0
2016-10-06 14:10:00,105.45,105.48,105.42,105.43,62223.0,86.9593,86.984,86.9345,86.9428,62223.0
2016-10-06 14:20:00,105.44,105.52,105.43,105.49,30130.0,86.951,87.017,86.9428,86.9922,30130.0
2016-10-06 14:30:00,105.48,105.52,105.47,105.49,101112.0,86.984,87.017,86.9758,86.9922,101112.0
2016-10-06 14:40:00,105.49,105.5,105.39,105.39,47875.0,86.9922,87.0005,86.9098,86.9098,47875.0
2016-10-06 14:50:00,105.39,105.46,105.39,105.4,112819.0,86.9098,86.9675,86.9098,86.918,112819.0
2016-10-06 15:00:00,105.41,105.48,105.41,105.43,23048.0,86.9263,86.984,86.9263,86.9428,23048.0
2016-10-06 15:10:00,105.41,105.46,105.38,105.39,96036.0,86.9263,86.9675,86.9015,86.9098,96036.0
2016-10-06 15:20:00,105.39,105.41,105.38,105.38,45344.0,86.9098,86.9263,86.9015,86.9015,45344.0
2016-10-06 15:30:00,105.37,105.43,105.32,105.43,60130.0,86.8933,86.9428,86.8521,86.9428,60130.0
2016-10-06 15:40:00,105.43,105.45,105.4,105.43,42048.0,86.9428,86.9593,86.918,86.9428,42048.0
2016-10-06 15:50:00,105.42,105.45,105.38,105.42,166872.0,86.9345,86.9593,86.9015,86.9345,166872.0
2016-10-07 09:30:00,105.57,105.76,105.42,105.51,246834.0,87.0582,87.2149,86.9345,87.0087,246834.0
2016-10-07 09:40:00,105.51,105.55,105.12,105.14,130422.0,87.0087,87.0417,86.6871,86.7036,130422.0
2016-10-07 09:50:00,105.14,105.28,105.1,105.18,116880.0,86.7036,86.8191,86.6706,86.7366,116880.0
2016-10-07 10:00:00,105.19,105.33,105.17,105.32,54071.0,86.7449,86.8603,86.7284,86.8521,54071.0
2016-10-07 10:10:00,105.32,105.35,105.21,105.27,68048.0,86.8521,86.8768,86.7613,86.8108,68048.0
2016-10-07 10:20:00,105.24,105.32,105.2,105.27,32759.0,86.7861,86.8521,86.7531,86.8108,32759.0
2016-10-07 10:30:00,105.28,105.34,105.15,105.34,58264.0,86.8191,86.8686,86.7119,86.8686,58264.0
2016-10-07 10:40:00,105.33,105.36,105.25,105.3,20797.0,86.8603,86.885,86.7943,86.8356,20797.0
2016-10-07 10:50:00,105.3,105.33,105.2,105.23,55358.0,86.8356,86.8603,86.7531,86.7778,55358.0
2016-10-07 11:00:00,105.23,105.27,105.17,105.26,51196.0,86.7778,86.8108,86.7284,86.8026,51196.0
2016-10-07 11:10:00,105.28,105.33,105.23,105.3,14167.0,86.8191,86.8603,86.7778,86.8356,14167.0
2016-10-07 11:20:00,105.29,105.33,105.22,105.24,31638.0,86.8273,86.8603,86.7696,86.7861,31638.0
2016-10-07 11:30:00,105.21,105.23,104.9,104.93,35695.0,86.7613,86.7778,86.5057,86.5304,35695.0
2016-10-07 11:40:00,104.92,104.94,104.69,104.76,25034.0,86.5222,86.5387,86.3325,86.3903,25034.0
2016-10-07 11:50:00,104.76,104.88,104.71,104.83,19008.0,86.3903,86.4892,86.349,86.448,19008.0
2016-10-07 12:00:00,104.82,105.05,104.76,104.87,50078.0,86.4397,86.6294,86.3903,86.481,50078.0
2016-10-07 12:10:00,104.87,104.93,104.79,104.83,37509.0,86.481,86.5304,86.415,86.448,37509.0
2016-10-07 12:20:00,104.84,104.85,104.76,104.85,34885.0,86.4562,86.4645,86.3903,86.4645,34885.0
2016-10-07 12:30:00,104.83,104.89,104.77,104.78,80511.0,86.448,86.4975,86.3985,86.4067,80511.0
2016-10-07 12:40:00,104.78,104.97,104.75,104.93,25382.0,86.4067,86.5634,86.382,86.5304,25382.0
2016-10-07 12:50:00,104.94,104.94,104.89,104.94,7719.0,86.5387,86.5387,86.4975,86.5387,7719.0
2016-10-07 13:00:00,104.95,104.95,104.81,104.91,12930.0,86.5469,86.5469,86.4315,86.514,12930.0
2016-10-07 13:10:00,104.92,104.95,104.86,104.9,33023.0,86.5222,86.5469,86.4727,86.5057,33023.0
2016-10-07 13:20:00,104.9,105.13,104.87,105.12,33738.0,86.5057,86.6954,86.481,86.6871,33738.0
2016-10-07 13:30:00,105.13,105.27,105.11,105.26,51207.0,86.6954,86.8108,86.6789,86.8026,51207.0
2016-10-07 13:40:00,105.28,105.32,105.23,105.27,22214.0,86.8191,86.8521,86.7778,86.8108,22214.0
2016-10-07 13:50:00,105.28,105.29,105.24,105.26,82813.0,86.8191,86.8273,86.7861,86.8026,82813.0
2016-10-07 14:00:00,105.26,105.29,105.19,105.22,47992.0,86.8026,86.8273,86.7449,86.7696,47992.0
2016-10-07 14:10:00,105.23,105.35,105.21,105.25,52977.0,86.7778,86.8768,86.7613,86.7943,52977.0
2016-10-07 14:20:00,105.25,105.32,105.25,105.27,40801.0,86.7943,86.8521,86.7943,86.8108,40801.0
2016-10-07 14:30:00,105.27,105.34,105.26,105.32,28408.0,86.8108,86.8686,86.8026,86.8521,28408.0
2016-10-07 14:40:00,105.32,105.36,105.28,105.31,45139.0,86.8521,86.885,86.8191,86.8438,45139.0
2016-10-07 14:50:00,105.3,105.35,105.29,105.3,45576.0,86.8356,86.8768,86.8273,86.8356,45576.0
2016-10-07 15:00:00,105.3,105.34,105.25,105.25,69821.0,86.8356,86.8686,86.7943,86.7943,69821.0
2016-10-07 15:10:00,105.25,105.3,105.22,105.22,30332.0,86.7943,86.8356,86.7696,86.7696,30332.0
2016-10-07 15:20:00,105.23,105.3,105.22,105.28,73201.0,86.7778,86.8356,86.7696,86.8191,73201.0
2016-10-07 15:30:00,105.29,105.32,105.25,105.25,47994.0,86.8273,86.8521,86.7943,86.7943,47994.0
2016-10-07 15:40:00,105.25,105.28,105.21,105.22,132474.0,86.7943,86.8191,86.7613,86.7696,132474.0
2016-10-07 15:50:00,105.23,105.31,105.1,105.12,601879.0,86.7778,86.8438,86.6706,86.6871,601879.0
2016-10-10 09:30:00,105.73,105.97,105.73,105.93,154918.0,87.1902,87.3881,87.1902,87.3551,154918.0
2016-10-10 09:40:00,105.94,106.03,105.94,106.01,35110.0,87.3633,87.4376,87.3633,87.4211,35110.0
2016-10-10 09:50:00,106.03,106.04,105.98,105.99,28648.0,87.4376,87.4458,87.3963,87.4046,28648.0
2016-10-10 10:00:00,106.0,106.02,105.94,105.98,39896.0,87.4128,87.4293,87.3633,87.3963,39896.0
2016-10-10 10:10:00,105.98,106.03,105.96,105.98,27966.0,87.3963,87.4376,87.3798,87.3963,27966.0
2016-10-10 10:20:00,105.98,106.0,105.9,105.95,29409.0,87.3963,87.4128,87.3304,87.3716,29409.0
2016-10-10 10:30:00,105.96,106.02,105.96,106.02,34213.0,87.3798,87.4293,87.3798,87.4293,34213.0
2016-10-10 10:40:00,106.01,106.04,105.99,106.0,54113.0,87.4211,87.4458,87.4046,87.4128,54113.0
2016-10-10 10:50:00,106.0,106.01,105.97,105.98,32580.0,87.4128,87.4211,87.3881,87.3963,32580.0
2016-10-10 11:00:00,105.98,105.99,105.93,105.99,90381.0,87.3963,87.4046,87.3551,87.4046,90381.0
2016-10-10 11:10:00,105.99,106.01,105.97,105.97,44299.0,87.4046,87.4211,87.3881,87.3881,44299.0
2016-10-10 11:20:00,105.97,105.98,105.9,105.92,42104.0,87.3881,87.3963,87.3304,87.3468,42104.0
2016-10-10 11:30:00,105.92,105.95,105.84,105.85,30453.0,87.3468,87.3716,87.2809,87.2891,30453.0
2016-10-10 11:40:00,105.85,105.87,105.8,105.87,18217.0,87.2891,87.3056,87.2479,87.3056,18217.0
2016-10-10 11:50:00,105.88,105.9,105.82,105.84,14737.0,87.3139,87.3304,87.2644,87.2809,14737.0
2016-10-10 12:00:00,105.83,105.85,105.78,105.79,26327.0,87.2726,87.2891,87.2314,87.2396,26327.0
2016-10-10 12:10:00,105.79,105.81,105.75,105.76,14943.0,87.2396,87.2561,87.2067,87.2149,14943.0
2016-10-10 12:20:00,105.75,105.76,105.66,105.72,39743.0,87.2067,87.2149,87.1324,87.1819,39743.0
2016-10-10 12:30:00,105.72,105.73,105.7,105.72,20228.0,87.1819,87.1902,87.1654,87.1819,20228.0
2016-10-10 12:40:00,105.71,105.76,105.69,105.76,18402.0,87.1737,87.2149,87.1572,87.2149,18402.0
2016-10-10 12:50:00,105.76,105.76,105.73,105.74,23240.0,87.2149,87.2149,87.1902,87.1984,23240.0
2016-10-10 13:00:00,105.74,105.83,105.72,105.82,22153.0,87.1984,87.2726,87.1819,87.2644,22153.0
2016-10-10 13:10:00,105.82,105.87,105.82,105.84,21652.0,87.2644,87.3056,87.2644,87.2809,21652.0
2016-10-10 13:20:00,105.84,105.86,105.82,105.84,10707.0,87.2809,87.2974,87.2644,87.2809,10707.0
2016-10-10 13:30:00,105.84,105.86,105.78,105.79,23574.0,87.2809,87.2974,87.2314,87.2396,23574.0
2016-10-10 13:40:00,105.77,105.81,105.76,105.78,19818.0,87.2232,87.2561,87.2149,87.2314,19818.0
2016-10-10 13:50:00,105.79,105.79,105.75,105.78,12412.0,87.2396,87.2396,87.2067,87.2314,12412.0
2016-10-10 14:00:00,105.78,105.81,105.75,105.75,12377.0,87.2314,87.2561,87.2067,87.2067,12377.0
2016-10-10 14:10:00,105.75,105.75,105.7,105.73,24441.0,87.2067,87.2067,87.1654,87.1902,24441.0
2016-10-10 14:20:00,105.75,105.76,105.7,105.73,9219.0,87.2067,87.2149,87.1654,87.1902,9219.0
2016-10-10 14:30:00,105.72,105.76,105.7,105.76,120943.0,87.1819,87.2149,87.1654,87.2149,120943.0
2016-10-10 14:40:00,105.76,105.78,105.73,105.75,42806.0,87.2149,87.2314,87.1902,87.2067,42806.0
2016-10-10 14:50:00,105.76,105.76,105.68,105.7,8117.0,87.2149,87.2149,87.1489,87.1654,8117.0
2016-10-10 15:00:00,105.72,105.76,105.71,105.74,34441.0,87.1819,87.2149,87.1737,87.1984,34441.0
2016-10-10 15:10:00,105.74,105.74,105.67,105.7,26800.0,87.1984,87.1984,87.1407,87.1654,26800.0
2016-10-10 15:20:00,105.71,105.73,105.69,105.71,15679.0,87.1737,87.1902,87.1572,87.1737,15679.0
2016-10-10 15:30:00,105.71,105.71,105.62,105.65,28520.0,87.1737,87.1737,87.0995,87.1242,28520.0
2016-10-10 15:40:00,105.65,105.7,105.64,105.66,42653.0,87.1242,87.1654,87.1159,87.1324,42653.0
2016-10-10 15:50:00,105.66,105.74,105.63,105.68,48759.0,87.1324,87.1984,87.1077,87.1489,48759.0
2016-10-11 09:30:00,105.4,105.45,105.18,105.18,152566.0,86.918,86.9593,86.7366,86.7366,152566.0
2016-10-11 09:40:00,105.17,105.23,105.11,105.14,42045.0,86.7284,86.7778,86.6789,86.7036,42045.0
2016-10-11 09:50:00,105.11,105.11,105.0,105.08,22240.0,86.6789,86.6789,86.5882,86.6541,22240.0
2016-10-11 10:00:00,105.09,105.16,105.02,105.15,24473.0,86.6624,86.7201,86.6047,86.7119,24473.0
2016-10-11 10:10:00,105.15,105.15,104.92,104.94,90106.0,86.7119,86.7119,86.5222,86.5387,90106.0
2016-10-11 10:20:00,104.93,104.96,104.83,104.9,38597.0,86.5304,86.5552,86.448,86.5057,38597.0
2016-10-11 10:30:00,104.9,105.02,104.9,104.97,27768.0,86.5057,86.6047,86.5057,86.5634,27768.0
2016-10-11 10:40:00,104.97,105.01,104.9,104.92,42768.0,86.5634,86.5964,86.5057,86.5222,42768.0
2016-10-11 10:50:00,104.91,104.91,104.72,104.74,82519.0,86.514,86.514,86.3573,86.3738,82519.0
2016-10-11 11:00:00,104.73,104.76,104.61,104.67,28080.0,86.3655,86.3903,86.2666,86.316,28080.0
2016-10-11 11:10:00,104.67,104.7,104.55,104.61,55975.0,86.316,86.3408,86.2171,86.2666,55975.0
2016-10-11 11:20:00,104.61,104.67,104.46,104.49,100682.0,86.2666,86.316,86.1429,86.1676,100682.0
2016-10-11 11:30:00,104.48,104.64,104.48,104.57,70600.0,86.1594,86.2913,86.1594,86.2336,70600.0
2016-10-11 11:40:00,104.57,104.66,104.53,104.55,48704.0,86.2336,86.3078,86.2006,86.2171,48704.0
2016-10-11 11:50:00,104.54,104.61,104.49,104.61,36696.0,86.2088,86.2666,86.1676,86.2666,36696.0
2016-10-11 12:00:00,104.63,104.67,104.62,104.63,13687.0,86.2831,86.316,86.2748,86.2831,13687.0
2016-10-11 12:10:00,104.61,104.66,104.55,104.66,33952.0,86.2666,86.3078,86.2171,86.3078,33952.0
2016-10-11 12:20:00,104.67,104.69,104.61,104.65,17990.0,86.316,86.3325,86.2666,86.2995,17990.0
2016-10-11 12:30:00,104.66,104.73,104.59,104.72,30965.0,86.3078,86.3655,86.2501,86.3573,30965.0
2016-10-11 12:40:00,104.72,104.84,104.71,104.79,60786.0,86.3573,86.4562,86.349,86.415,60786.0
2016-10-11 12:50:00,104.78,104.78,104.67,104.7,15116.0,86.4067,86.4067,86.316,86.3408,15116.0
2016-10-11 13:00:00,104.69,104.69,104.51,104.54,44865.0,86.3325,86.3325,86.1841,86.2088,44865.0
2016-10-11 13:10:00,104.55,104.55,104.3,104.36,73255.0,86.2171,86.2171,86.0109,86.0604,73255.0
2016-10-11 13:20:00,104.36,104.49,104.36,104.46,28296.0,86.0604,86.1676,86.0604,86.1429,28296.0
2016-10-11 13:30:00,104.46,104.49,104.36,104.37,46471.0,86.1429,86.1676,86.0604,86.0686,46471.0
2016-10-11 13:40:00,104.37,104.4,104.21,104.23,55341.0,86.0686,86.0934,85.9367,85.9532,55341.0
2016-10-11 13:50:00,104.27,104.27,104.13,104.16,78678.0,85.9862,85.9862,85.8707,85.8955,78678.0
2016-10-11 14:00:00,104.16,104.24,104.13,104.24,20565.0,85.8955,85.9614,85.8707,85.9614,20565.0
2016-10-11 14:10:00,104.25,104.28,103.99,104.0,79731.0,85.9697,85.9944,85.7553,85.7635,79731.0
2016-10-11 14:20:00,104.0,104.09,103.96,104.08,36310.0,85.7635,85.8377,85.7305,85.8295,36310.0
2016-10-11 14:30:00,104.08,104.11,104.03,104.08,59538.0,85.8295,85.8542,85.7883,85.8295,59538.0
2016-10-11 14:40:00,104.08,104.24,104.06,104.23,64810.0,85.8295,85.9614,85.813,85.9532,64810.0
2016-10-11 14:50:00,104.22,104.22,104.13,104.14,63114.0,85.9449,85.9449,85.8707,85.879,63114.0
2016-10-11 15:00:00,104.13,104.2,104.08,104.14,52704.0,85.8707,85.9285,85.8295,85.879,52704.0
2016-10-11 15:10:00,104.13,104.27,104.11,104.27,57020.0,85.8707,85.9862,85.8542,85.9862,57020.0
2016-10-11 15:20:00,104.28,104.39,104.27,104.29,43138.0,85.9944,86.0851,85.9862,86.0027,43138.0
2016-10-11 15:30:00,104.3,104.38,104.28,104.38,70811.0,86.0109,86.0769,85.9944,86.0769,70811.0
2016-10-11 15:40:00,104.39,104.51,104.37,104.49,59560.0,86.0851,86.1841,86.0686,86.1676,59560.0
2016-10-11 15:50:00,104.48,104.49,104.33,104.38,97568.0,86.1594,86.1676,86.0357,86.0769,97568.0
2016-10-12 09:30:00,104.36,104.47,104.18,104.21,42106.0,86.0604,86.1511,85.912,85.9367,42106.0
2016-10-12 09:40:00,104.17,104.18,104.09,104.13,44307.0,85.9037,85.912,85.8377,85.8707,44307.0
2016-10-12 09:50:00,104.15,104.42,104.15,104.42,37177.0,85.8872,86.1099,85.8872,86.1099,37177.0
2016-10-12 10:00:00,104.42,104.56,104.39,104.44,51011.0,86.1099,86.2253,86.0851,86.1264,51011.0
2016-10-12 10:10:00,104.44,104.5,104.39,104.42,75386.0,86.1264,86.1758,86.0851,86.1099,75386.0
2016-10-12 10:20:00,104.42,104.63,104.42,104.56,55854.0,86.1099,86.2831,86.1099,86.2253,55854.0
2016-10-12 10:30:00,104.56,104.58,104.46,104.5,32986.0,86.2253,86.2418,86.1429,86.1758,32986.0
2016-10-12 10:40:00,104.5,104.5,104.41,104.42,39975.0,86.1758,86.1758,86.1016,86.1099,39975.0
2016-10-12 10:50:00,104.43,104.43,104.29,104.32,76276.0,86.1181,86.1181,86.0027,86.0274,76276.0
2016-10-12 11:00:00,104.32,104.37,104.29,104.35,58658.0,86.0274,86.0686,86.0027,86.0521,58658.0
2016-10-12 11:10:00,104.35,104.4,104.3,104.31,107978.0,86.0521,86.0934,86.0109,86.0192,107978.0
2016-10-12 11:20:00,104.3,104.37,104.28,104.36,70997.0,86.0109,86.0686,85.9944,86.0604,70997.0
2016-10-12 11:30:00,104.37,104.47,104.34,104.42,36028.0,86.0686,86.1511,86.0439,86.1099,36028.0
2016-10-12 11:40:00,104.43,104.44,104.38,104.39,24441.0,86.1181,86.1264,86.0769,86.0851,24441.0
2016-10-12 11:50:00,104.4,104.42,104.37,104.38,28016.0,86.0934,86.1099,86.0686,86.0769,28016.0
2016-10-12 12:00:00,104.4,104.48,104.4,104.45,39896.0,86.0934,86.1594,86.0934,86.1346,39896.0
2016-10-12 12:10:00,104.45,104.53,104.45,104.5,43343.0,86.1346,86.2006,86.1346,86.1758,43343.0
2016-10-12 12:20:00,104.5,104.59,104.5,104.55,41581.0,86.1758,86.2501,86.1758,86.2171,41581.0
2016-10-12 12:30:00,104.56,104.65,104.54,104.63,41730.0,86.2253,86.2995,86.2088,86.2831,41730.0
2016-10-12 12:40:00,104.63,104.64,104.6,104.6,28359.0,86.2831,86.2913,86.2583,86.2583,28359.0
2016-10-12 12:50:00,104.59,104.64,104.57,104.59,33994.0,86.2501,86.2913,86.2336,86.2501,33994.0
2016-10-12 13:00:00,104.6,104.6,104.51,104.59,41353.0,86.2583,86.2583,86.1841,86.2501,41353.0
2016-10-12 13:10:00,104.59,104.59,104.49,104.55,61368.0,86.2501,86.2501,86.1676,86.2171,61368.0
2016-10-12 13:20:00,104.55,104.58,104.51,104.57,30417.0,86.2171,86.2418,86.1841,86.2336,30417.0
2016-10-12 13:30:00,104.57,104.58,104.48,104.5,46421.0,86.2336,86.2418,86.1594,86.1758,46421.0
2016-10-12 13:40:00,104.5,104.53,104.49,104.5,48609.0,86.1758,86.2006,86.1676,86.1758,48609.0
2016-10-12 13:50:00,104.49,104.6,104.49,104.6,31831.0,86.1676,86.2583,86.1676,86.2583,31831.0
2016-10-12 14:00:00,104.6,104.67,104.42,104.58,162299.0,86.2583,86.316,86.1099,86.2418,162299.0
2016-10-12 14:10:00,104.58,104.73,104.57,104.63,154986.0,86.2418,86.3655,86.2336,86.2831,154986.0
2016-10-12 14:20:00,104.64,104.69,104.49,104.53,191171.0,86.2913,86.3325,86.1676,86.2006,191171.0
2016-10-12 14:30:00,104.52,104.6,104.5,104.58,43813.0,86.1923,86.2583,86.1758,86.2418,43813.0
2016-10-12 14:40:00,104.59,104.59,104.48,104.52,45700.0,86.2501,86.2501,86.1594,86.1923,45700.0
2016-10-12 14:50:00,104.53,104.57,104.48,104.48,48157.0,86.2006,86.2336,86.1594,86.1594,48157.0
2016-10-12 15:00:00,104.47,104.55,104.42,104.51,38105.0,86.1511,86.2171,86.1099,86.1841,38105.0
2016-10-12 15:10:00,104.51,104.57,104.5,104.55,39124.0,86.1841,86.2336,86.1758,86.2171,39124.0
2016-10-12 15:20:00,104.56,104.57,104.45,104.47,31331.0,86.2253,86.2336,86.1346,86.1511,31331.0
2016-10-12 15:30:00,104.45,104.46,104.35,104.45,96466.0,86.1346,86.1429,86.0521,86.1346,96466.0
2016-10-12 15:40:00,104.45,104.53,104.44,104.51,79374.0,86.1346,86.2006,86.1264,86.1841,79374.0
2016-10-12 15:50:00,104.51,104.52,104.42,104.45,128720.0,86.1841,86.1923,86.1099,86.1346,128720.0
2016-10-13 09:30:00,103.62,103.73,103.51,103.58,300608.0,85.4502,85.5409,85.3594,85.4172,300608.0
2016-10-13 09:40:00,103.56,103.56,103.42,103.47,40764.0,85.4007,85.4007,85.2852,85.3265,40764.0
2016-10-13 09:50:00,103.46,103.49,103.2,103.28,105548.0,85.3182,85.343,85.1038,85.1698,105548.0
2016-10-13 10:00:00,103.29,103.3,103.15,103.28,91598.0,85.178,85.1863,85.0626,85.1698,91598.0
2016-10-13 10:10:00,103.3,103.39,103.25,103.31,33843.0,85.1863,85.2605,85.145,85.1945,33843.0
2016-10-13 10:20:00,103.36,103.4,103.3,103.33,31583.0,85.2357,85.2687,85.1863,85.211,31583.0
2016-10-13 10:30:00,103.32,103.57,103.22,103.5,60409.0,85.2028,85.4089,85.1203,85.3512,60409.0
2016-10-13 10:40:00,103.51,103.54,103.34,103.36,30785.0,85.3594,85.3842,85.2193,85.2357,30785.0
2016-10-13 10:50:00,103.43,103.56,103.4,103.56,16039.0,85.2935,85.4007,85.2687,85.4007,16039.0
2016-10-13 11:00:00,103.5,103.52,103.34,103.42,25720.0,85.3512,85.3677,85.2193,85.2852,25720.0
2016-10-13 11:10:00,103.42,103.65,103.38,103.65,90290.0,85.2852,85.4749,85.2522,85.4749,90290.0
2016-10-13 11:20:00,103.66,103.75,103.6,103.7,55788.0,85.4831,85.5574,85.4337,85.5161,55788.0
2016-10-13 11:30:00,103.7,103.83,103.69,103.7,73281.0,85.5161,85.6233,85.5079,85.5161,73281.0
2016-10-13 11:40:00,103.7,103.76,103.65,103.71,82547.0,85.5161,85.5656,85.4749,85.5244,82547.0
2016-10-13 11:50:00,103.66,103.73,103.66,103.68,66228.0,85.4831,85.5409,85.4831,85.4996,66228.0
2016-10-13 12:00:00,103.67,103.72,103.58,103.72,77689.0,85.4914,85.5326,85.4172,85.5326,77689.0
2016-10-13 12:10:00,103.73,103.79,103.7,103.76,17868.0,85.5409,85.5903,85.5161,85.5656,17868.0
2016-10-13 12:20:00,103.76,103.78,103.72,103.76,22525.0,85.5656,85.5821,85.5326,85.5656,22525.0
2016-10-13 12:30:00,103.75,103.99,103.74,103.98,43438.0,85.5574,85.7553,85.5491,85.747,43438.0
2016-10-13 12:40:00,103.98,104.03,103.95,104.0,54947.0,85.747,85.7883,85.7223,85.7635,54947.0
2016-10-13 12:50:00,104.0,104.0,103.94,103.96,11097.0,85.7635,85.7635,85.714,85.7305,11097.0
2016-10-13 13:00:00,103.95,103.97,103.9,103.93,23584.0,85.7223,85.7388,85.6811,85.7058,23584.0
2016-10-13 13:10:00,103.9,103.91,103.83,103.89,25182.0,85.6811,85.6893,85.6233,85.6728,25182.0
2016-10-13 13:20:00,103.88,103.95,103.88,103.92,23314.0,85.6646,85.7223,85.6646,85.6976,23314.0
2016-10-13 13:30:00,103.93,103.94,103.86,103.92,29150.0,85.7058,85.714,85.6481,85.6976,29150.0
2016-10-13 13:40:00,103.92,103.99,103.92,103.93,25573.0,85.6976,85.7553,85.6976,85.7058,25573.0
2016-10-13 13:50:00,103.95,104.21,103.95,104.2,26683.0,85.7223,85.9367,85.7223,85.9285,26683.0
2016-10-13 14:00:00,104.2,104.26,104.16,104.17,33251.0,85.9285,85.9779,85.8955,85.9037,33251.0
2016-10-13 14:10:00,104.17,104.17,104.09,104.11,15369.0,85.9037,85.9037,85.8377,85.8542,15369.0
2016-10-13 14:20:00,104.14,104.18,104.13,104.14,10047.0,85.879,85.912,85.8707,85.879,10047.0
2016-10-13 14:30:00,104.16,104.22,104.11,104.15,24512.0,85.8955,85.9449,85.8542,85.8872,24512.0
2016-10-13 14:40:00,104.14,104.22,104.11,104.22,87993.0,85.879,85.9449,85.8542,85.9449,87993.0
2016-10-13 14:50:00,104.22,104.35,104.18,104.31,38346.0,85.9449,86.0521,85.912,86.0192,38346.0
2016-10-13 15:00:00,104.31,104.31,104.24,104.29,37629.0,86.0192,86.0192,85.9614,86.0027,37629.0
2016-10-13 15:10:00,104.29,104.35,104.26,104.26,14179.0,86.0027,86.0521,85.9779,85.9779,14179.0
2016-10-13 15:20:00,104.26,104.32,104.19,104.19,97771.0,85.9779,86.0274,85.9202,85.9202,97771.0
2016-10-13 15:30:00,104.2,104.24,104.14,104.22,66721.0,85.9285,85.9614,85.879,85.9449,66721.0
2016-10-13 15:40:00,104.22,104.23,104.12,104.12,125251.0,85.9449,85.9532,85.8625,85.8625,125251.0
2016-10-13 15:50:00,104.11,104.12,103.99,104.1,222198.0,85.8542,85.8625,85.7553,85.846,222198.0
2016-10-14 09:30:00,104.58,104.83,104.58,104.72,439600.0,86.2418,86.448,86.2418,86.3573,439600.0
2016-10-14 09:40:00,104.73,104.9,104.72,104.86,146029.0,86.3655,86.5057,86.3573,86.4727,146029.0
2016-10-14 09:50:00,104.87,104.88,104.81,104.84,130895.0,86.481,86.4892,86.4315,86.4562,130895.0
2016-10-14 10:00:00,104.84,104.86,104.74,104.79,289357.0,86.4562,86.4727,86.3738,86.415,289357.0
2016-10-14 10:10:00,104.79,104.94,104.79,104.92,40018.0,86.415,86.5387,86.415,86.5222,40018.0
2016-10-14 10:20:00,104.92,104.96,104.77,104.77,38853.0,86.5222,86.5552,86.3985,86.3985,38853.0
2016-10-14 10:30:00,104.78,104.84,104.76,104.79,34724.0,86.4067,86.4562,86.3903,86.415,34724.0
2016-10-14 10:40:00,104.8,104.85,104.71,104.72,45879.0,86.4232,86.4645,86.349,86.3573,45879.0
2016-10-14 10:50:00,104.7,104.71,104.56,104.57,51483.0,86.3408,86.349,86.2253,86.2336,51483.0
2016-10-14 11:00:00,104.55,104.55,104.34,104.41,66710.0,86.2171,86.2171,86.0439,86.1016,66710.0
2016-10-14 11:10:00,104.41,104.41,104.29,104.38,39322.0,86.1016,86.1016,86.0027,86.0769,39322.0
2016-10-14 11:20:00,104.38,104.43,104.29,104.3,82255.0,86.0769,86.1181,86.0027,86.0109,82255.0
2016-10-14 11:30:00,104.28,104.34,104.17,104.32,66519.0,85.9944,86.0439,85.9037,86.0274,66519.0
2016-10-14 11:40:00,104.31,104.32,104.16,104.2,90904.0,86.0192,86.0274,85.8955,85.9285,90904.0
2016-10-14 11:50:00,104.2,104.26,104.16,104.18,44316.0,85.9285,85.9779,85.8955,85.912,44316.0
2016-10-14 12:00:00,104.16,104.24,104.15,104.2,26272.0,85.8955,85.9614,85.8872,85.9285,26272.0
2016-10-14 12:10:00,104.17,104.17,104.04,104.09,69671.0,85.9037,85.9037,85.7965,85.8377,69671.0
2016-10-14 12:20:00,104.08,104.19,104.08,104.19,116303.0,85.8295,85.9202,85.8295,85.9202,116303.0
2016-10-14 12:30:00,104.19,104.29,104.19,104.28,38792.0,85.9202,86.0027,85.9202,85.9944,38792.0
2016-10-14 12:40:00,104.28,104.31,104.2,104.22,32874.0,85.9944,86.0192,85.9285,85.9449,32874.0
2016-10-14 12:50:00,104.22,104.27,104.19,104.25,24922.0,85.9449,85.9862,85.9202,85.9697,24922.0
2016-10-14 13:00:00,104.24,104.36,104.16,104.34,35520.0,85.9614,86.0604,85.8955,86.0439,35520.0
2016-10-14 13:10:00,104.34,104.34,104.27,104.31,27464.0,86.0439,86.0439,85.9862,86.0192,27464.0
2016-10-14 13:20:00,104.31,104.39,104.29,104.33,80357.0,86.0192,86.0851,86.0027,86.0357,80357.0
2016-10-14 13:30:00,104.34,104.54,104.28,104.45,118376.0,86.0439,86.2088,85.9944,86.1346,118376.0
2016-10-14 13:40:00,104.43,104.43,104.29,104.33,55166.0,86.1181,86.1181,86.0027,86.0357,55166.0
2016-10-14 13:50:00,104.33,104.33,104.2,104.26,58141.0,86.0357,86.0357,85.9285,85.9779,58141.0
2016-10-14 14:00:00,104.25,104.27,104.16,104.18,72589.0,85.9697,85.9862,85.8955,85.912,72589.0
2016-10-14 14:10:00,104.18,104.22,104.14,104.22,55763.0,85.912,85.9449,85.879,85.9449,55763.0
2016-10-14 14:20:00,104.21,104.37,104.21,104.35,61453.0,85.9367,86.0686,85.9367,86.0521,61453.0
2016-10-14 14:30:00,104.37,104.39,104.25,104.29,57709.0,86.0686,86.0851,85.9697,86.0027,57709.0
2016-10-14 14:40:00,104.29,104.3,104.2,104.24,46076.0,86.0027,86.0109,85.9285,85.9614,46076.0
2016-10-14 14:50:00,104.23,104.25,104.12,104.15,109122.0,85.9532,85.9697,85.8625,85.8872,109122.0
2016-10-14 15:00:00,104.15,104.22,104.11,104.2,54796.0,85.8872,85.9449,85.8542,85.9285,54796.0
2016-10-14 15:10:00,104.2,104.24,104.17,104.18,109188.0,85.9285,85.9614,85.9037,85.912,109188.0
2016-10-14 15:20:00,104.19,104.22,104.16,104.2,39921.0,85.9202,85.9449,85.8955,85.9285,39921.0
2016-10-14 15:30:00,104.2,104.33,104.18,104.32,14441.0,85.9285,86.0357,85.912,86.0274,14441.0
2016-10-14 15:40:00,104.35,104.36,104.23,104.24,37533.0,86.0521,86.0604,85.9532,85.9614,37533.0
2016-10-14 15:50:00,104.24,104.28,104.04,104.05,151733.0,85.9614,85.9944,85.7965,85.8048,151733.0
2016-10-17 09:30:00,104.08,104.3,103.96,104.0,381461.0,85.8295,86.0109,85.7305,85.7635,381461.0
2016-10-17 09:40:00,104.0,104.08,103.92,104.02,72836.0,85.7635,85.8295,85.6976,85.78,72836.0
2016-10-17 09:50:00,104.02,104.06,103.86,103.91,85311.0,85.78,85.813,85.6481,85.6893,85311.0
2016-10-17 10:00:00,103.92,103.98,103.84,103.94,55210.0,85.6976,85.747,85.6316,85.714,55210.0
2016-10-17 10:10:00,103.95,104.06,103.95,104.01,36620.0,85.7223,85.813,85.7223,85.7718,36620.0
2016-10-17 10:20:00,104.01,104.23,103.97,104.17,47767.0,85.7718,85.9532,85.7388,85.9037,47767.0
2016-10-17 10:30:00,104.17,104.19,104.09,104.12,16092.0,85.9037,85.9202,85.8377,85.8625,16092.0
2016-10-17 10:40:00,104.12,104.14,104.02,104.04,31124.0,85.8625,85.879,85.78,85.7965,31124.0
2016-10-17 10:50:00,104.03,104.05,103.89,103.97,28566.0,85.7883,85.8048,85.6728,85.7388,28566.0
2016-10-17 11:00:00,103.97,104.02,103.93,103.95,56641.0,85.7388,85.78,85.7058,85.7223,56641.0
2016-10-17 11:10:00,103.94,104.01,103.9,104.01,53437.0,85.714,85.7718,85.6811,85.7718,53437.0
2016-10-17 11:20:00,103.99,104.0,103.84,103.87,72636.0,85.7553,85.7635,85.6316,85.6563,72636.0
2016-10-17 11:30:00,103.88,103.97,103.87,103.97,67015.0,85.6646,85.7388,85.6563,85.7388,67015.0
2016-10-17 11:40:00,103.97,104.02,103.91,103.95,65646.0,85.7388,85.78,85.6893,85.7223,65646.0
2016-10-17 11:50:00,103.95,104.07,103.95,104.02,55168.0,85.7223,85.8212,85.7223,85.78,55168.0
2016-10-17 12:00:00,104.02,104.03,103.95,103.97,92729.0,85.78,85.7883,85.7223,85.7388,92729.0
2016-10-17 12:10:00,103.97,103.99,103.89,103.96,70239.0,85.7388,85.7553,85.6728,85.7305,70239.0
2016-10-17 12:20:00,103.96,104.02,103.88,103.89,64742.0,85.7305,85.78,85.6646,85.6728,64742.0
2016-10-17 12:30:00,103.88,103.95,103.86,103.91,56030.0,85.6646,85.7223,85.6481,85.6893,56030.0
2016-10-17 12:40:00,103.91,103.92,103.84,103.9,80822.0,85.6893,85.6976,85.6316,85.6811,80822.0
2016-10-17 12:50:00,103.89,103.93,103.86,103.89,59567.0,85.6728,85.7058,85.6481,85.6728,59567.0
2016-10-17 13:00:00,103.87,103.92,103.82,103.87,41167.0,85.6563,85.6976,85.6151,85.6563,41167.0
2016-10-17 13:10:00,103.88,103.91,103.78,103.83,22956.0,85.6646,85.6893,85.5821,85.6233,22956.0
2016-10-17 13:20:00,103.82,103.85,103.73,103.77,20640.0,85.6151,85.6398,85.5409,85.5739,20640.0
2016-10-17 13:30:00,103.77,103.79,103.7,103.78,22733.0,85.5739,85.5903,85.5161,85.5821,22733.0
2016-10-17 13:40:00,103.77,103.81,103.72,103.74,71858.0,85.5739,85.6068,85.5326,85.5491,71858.0
2016-10-17 13:50:00,103.74,103.77,103.65,103.67,26435.0,85.5491,85.5739,85.4749,85.4914,26435.0
2016-10-17 14:00:00,103.66,103.76,103.66,103.75,29301.0,85.4831,85.5656,85.4831,85.5574,29301.0
2016-10-17 14:10:00,103.74,103.86,103.74,103.84,30500.0,85.5491,85.6481,85.5491,85.6316,30500.0
2016-10-17 14:20:00,103.84,103.88,103.8,103.86,38541.0,85.6316,85.6646,85.5986,85.6481,38541.0
2016-10-17 14:30:00,103.85,103.85,103.77,103.79,40279.0,85.6398,85.6398,85.5739,85.5903,40279.0
2016-10-17 14:40:00,103.78,103.83,103.77,103.79,49148.0,85.5821,85.6233,85.5739,85.5903,49148.0
2016-10-17 14:50:00,103.79,103.93,103.79,103.92,48515.0,85.5903,85.7058,85.5903,85.6976,48515.0
2016-10-17 15:00:00,103.92,103.92,103.85,103.88,29084.0,85.6976,85.6976,85.6398,85.6646,29084.0
2016-10-17 15:10:00,103.87,103.87,103.78,103.79,46269.0,85.6563,85.6563,85.5821,85.5903,46269.0
2016-10-17 15:20:00,103.79,103.84,103.79,103.82,43197.0,85.5903,85.6316,85.5903,85.6151,43197.0
2016-10-17 15:30:00,103.8,103.86,103.76,103.82,40766.0,85.5986,85.6481,85.5656,85.6151,40766.0
2016-10-17 15:40:00,103.82,103.86,103.78,103.81,45008.0,85.6151,85.6481,85.5821,85.6068,45008.0
2016-10-17 15:50:00,103.81,103.83,103.74,103.79,91457.0,85.6068,85.6233,85.5491,85.5903,91457.0
2016-10-18 09:30:00,104.62,104.78,104.41,104.45,46611.0,86.2748,86.4067,86.1016,86.1346,46611.0
2016-10-18 09:40:00,104.45,104.51,104.37,104.38,68743.0,86.1346,86.1841,86.0686,86.0769,68743.0
2016-10-18 09:50:00,104.39,104.4,104.21,104.3,29670.0,86.0851,86.0934,85.9367,86.0109,29670.0
2016-10-18 10:00:00,104.31,104.31,104.23,104.3,16338.0,86.0192,86.0192,85.9532,86.0109,16338.0
2016-10-18 10:10:00,104.3,104.31,104.23,104.23,28749.0,86.0109,86.0192,85.9532,85.9532,28749.0
2016-10-18 10:20:00,104.22,104.23,104.08,104.11,39600.0,85.9449,85.9532,85.8295,85.8542,39600.0
2016-10-18 10:30:00,104.12,104.22,104.12,104.19,18677.0,85.8625,85.9449,85.8625,85.9202,18677.0
2016-10-18 10:40:00,104.21,104.25,104.17,104.25,48143.0,85.9367,85.9697,85.9037,85.9697,48143.0
2016-10-18 10:50:00,104.26,104.27,104.18,104.22,6671.0,85.9779,85.9862,85.912,85.9449,6671.0
2016-10-18 11:00:00,104.24,104.3,104.24,104.27,20176.0,85.9614,86.0109,85.9614,85.9862,20176.0
2016-10-18 11:10:00,104.25,104.27,104.21,104.24,40651.0,85.9697,85.9862,85.9367,85.9614,40651.0
2016-10-18 11:20:00,104.24,104.37,104.24,104.35,19910.0,85.9614,86.0686,85.9614,86.0521,19910.0
2016-10-18 11:30:00,104.36,104.38,104.3,104.35,16608.0,86.0604,86.0769,86.0109,86.0521,16608.0
2016-10-18 11:40:00,104.36,104.41,104.35,104.4,19303.0,86.0604,86.1016,86.0521,86.0934,19303.0
2016-10-18 11:50:00,104.4,104.48,104.39,104.47,12621.0,86.0934,86.1594,86.0851,86.1511,12621.0
2016-10-18 12:00:00,104.47,104.5,104.42,104.44,9629.0,86.1511,86.1758,86.1099,86.1264,9629.0
2016-10-18 12:10:00,104.45,104.47,104.43,104.44,15790.0,86.1346,86.1511,86.1181,86.1264,15790.0
2016-10-18 12:20:00,104.45,104.45,104.42,104.43,5584.0,86.1346,86.1346,86.1099,86.1181,5584.0
2016-10-18 12:30:00,104.44,104.46,104.41,104.43,8694.0,86.1264,86.1429,86.1016,86.1181,8694.0
2016-10-18 12:40:00,104.42,104.43,104.37,104.38,8950.0,86.1099,86.1181,86.0686,86.0769,8950.0
2016-10-18 12:50:00,104.38,104.41,104.33,104.34,53450.0,86.0769,86.1016,86.0357,86.0439,53450.0
2016-10-18 13:00:00,104.36,104.37,104.34,104.36,18132.0,86.0604,86.0686,86.0439,86.0604,18132.0
2016-10-18 13:10:00,104.37,104.41,104.36,104.4,29832.0,86.0686,86.1016,86.0604,86.0934,29832.0
2016-10-18 13:20:00,104.39,104.44,104.37,104.4,28492.0,86.0851,86.1264,86.0686,86.0934,28492.0
2016-10-18 13:30:00,104.39,104.4,104.31,104.37,56753.0,86.0851,86.0934,86.0192,86.0686,56753.0
2016-10-18 13:40:00,104.37,104.38,104.35,104.35,40047.0,86.0686,86.0769,86.0521,86.0521,40047.0
2016-10-18 13:50:00,104.36,104.41,104.35,104.38,54574.0,86.0604,86.1016,86.0521,86.0769,54574.0
2016-10-18 14:00:00,104.38,104.42,104.36,104.38,34096.0,86.0769,86.1099,86.0604,86.0769,34096.0
2016-10-18 14:10:00,104.38,104.41,104.33,104.36,26747.0,86.0769,86.1016,86.0357,86.0604,26747.0
2016-10-18 14:20:00,104.35,104.44,104.35,104.44,25232.0,86.0521,86.1264,86.0521,86.1264,25232.0
2016-10-18 14:30:00,104.45,104.47,104.4,104.4,62170.0,86.1346,86.1511,86.0934,86.0934,62170.0
2016-10-18 14:40:00,104.41,104.43,104.36,104.42,37402.0,86.1016,86.1181,86.0604,86.1099,37402.0
2016-10-18 14:50:00,104.42,104.44,104.38,104.42,57948.0,86.1099,86.1264,86.0769,86.1099,57948.0
2016-10-18 15:00:00,104.43,104.43,104.37,104.39,16611.0,86.1181,86.1181,86.0686,86.0851,16611.0
2016-10-18 15:10:00,104.39,104.39,104.33,104.34,17597.0,86.0851,86.0851,86.0357,86.0439,17597.0
2016-10-18 15:20:00,104.35,104.37,104.33,104.34,6639.0,86.0521,86.0686,86.0357,86.0439,6639.0
2016-10-18 15:30:00,104.33,104.36,104.32,104.34,86619.0,86.0357,86.0604,86.0274,86.0439,86619.0
2016-10-18 15:40:00,104.33,104.33,104.28,104.29,30991.0,86.0357,86.0357,85.9944,86.0027,30991.0
2016-10-18 15:50:00,104.29,104.39,104.28,104.33,61308.0,86.0027,86.0851,85.9944,86.0357,61308.0
2016-10-19 09:30:00,104.47,104.53,104.42,104.48,57543.0,86.1511,86.2006,86.1099,86.1594,57543.0
2016-10-19 09:40:00,104.5,104.5,104.39,104.44,57328.0,86.1758,86.1758,86.0851,86.1264,57328.0
2016-10-19 09:50:00,104.43,104.51,104.37,104.4,46634.0,86.1181,86.1841,86.0686,86.0934,46634.0
2016-10-19 10:00:00,104.4,104.41,104.26,104.28,46100.0,86.0934,86.1016,85.9779,85.9944,46100.0
2016-10-19 10:10:00,104.3,104.43,104.29,104.41,26993.0,86.0109,86.1181,86.0027,86.1016,26993.0
2016-10-19 10:20:00,104.4,104.53,104.4,104.52,46858.0,86.0934,86.2006,86.0934,86.1923,46858.0
2016-10-19 10:30:00,104.52,104.62,104.52,104.56,84116.0,86.1923,86.2748,86.1923,86.2253,84116.0
2016-10-19 10:40:00,104.55,104.78,104.55,104.78,60006.0,86.2171,86.4067,86.2171,86.4067,60006.0
2016-10-19 10:50:00,104.79,104.81,104.77,104.79,33011.0,86.415,86.4315,86.3985,86.415,33011.0
2016-10-19 11:00:00,104.81,104.82,104.75,104.81,16456.0,86.4315,86.4397,86.382,86.4315,16456.0
2016-10-19 11:10:00,104.81,104.81,104.72,104.72,14280.0,86.4315,86.4315,86.3573,86.3573,14280.0
2016-10-19 11:20:00,104.71,104.74,104.66,104.72,141058.0,86.349,86.3738,86.3078,86.3573,141058.0
2016-10-19 11:30:00,104.73,104.76,104.7,104.7,19753.0,86.3655,86.3903,86.3408,86.3408,19753.0
2016-10-19 11:40:00,104.71,104.8,104.69,104.77,29308.0,86.349,86.4232,86.3325,86.3985,29308.0
2016-10-19 11:50:00,104.77,104.8,104.75,104.76,75611.0,86.3985,86.4232,86.382,86.3903,75611.0
2016-10-19 12:00:00,104.78,104.8,104.74,104.76,16477.0,86.4067,86.4232,86.3738,86.3903,16477.0
2016-10-19 12:10:00,104.77,104.8,104.75,104.75,100928.0,86.3985,86.4232,86.382,86.382,100928.0
2016-10-19 12:20:00,104.76,104.83,104.75,104.82,24323.0,86.3903,86.448,86.382,86.4397,24323.0
2016-10-19 12:30:00,104.81,104.84,104.8,104.81,7609.0,86.4315,86.4562,86.4232,86.4315,7609.0
2016-10-19 12:40:00,104.83,104.87,104.81,104.87,6303.0,86.448,86.481,86.4315,86.481,6303.0
2016-10-19 12:50:00,104.86,104.88,104.82,104.83,6000.0,86.4727,86.4892,86.4397,86.448,6000.0
2016-10-19 13:00:00,104.84,104.89,104.84,104.85,18702.0,86.4562,86.4975,86.4562,86.4645,18702.0
2016-10-19 13:10:00,104.84,104.87,104.83,104.86,8465.0,86.4562,86.481,86.448,86.4727,8465.0
2016-10-19 13:20:00,104.86,104.9,104.86,104.89,39827.0,86.4727,86.5057,86.4727,86.4975,39827.0
2016-10-19 13:30:00,104.89,104.91,104.87,104.9,81104.0,86.4975,86.514,86.481,86.5057,81104.0
2016-10-19 13:40:00,104.9,104.94,104.89,104.89,22642.0,86.5057,86.5387,86.4975,86.4975,22642.0
2016-10-19 13:50:00,104.88,104.89,104.87,104.88,69860.0,86.4892,86.4975,86.481,86.4892,69860.0
2016-10-19 14:00:00,104.89,104.94,104.88,104.92,30547.0,86.4975,86.5387,86.4892,86.5222,30547.0
2016-10-19 14:10:00,104.92,104.95,104.9,104.9,16825.0,86.5222,86.5469,86.5057,86.5057,16825.0
2016-10-19 14:20:00,104.9,104.92,104.86,104.88,27421.0,86.5057,86.5222,86.4727,86.4892,27421.0
2016-10-19 14:30:00,104.87,104.88,104.82,104.83,16622.0,86.481,86.4892,86.4397,86.448,16622.0
2016-10-19 14:40:00,104.83,104.83,104.77,104.79,120924.0,86.448,86.448,86.3985,86.415,120924.0
2016-10-19 14:50:00,104.78,104.83,104.76,104.82,21830.0,86.4067,86.448,86.3903,86.4397,21830.0
2016-10-19 15:00:00,104.82,104.86,104.82,104.86,15149.0,86.4397,86.4727,86.4397,86.4727,15149.0
2016-10-19 15:10:00,104.87,104.87,104.84,104.86,24583.0,86.481,86.481,86.4562,86.4727,24583.0
2016-10-19 15:20:00,104.89,104.89,104.84,104.84,20424.0,86.4975,86.4975,86.4562,86.4562,20424.0
2016-10-19 15:30:00,104.84,104.84,104.77,104.78,94645.0,86.4562,86.4562,86.3985,86.4067,94645.0
2016-10-19 15:40:00,104.78,104.81,104.75,104.75,142482.0,86.4067,86.4315,86.382,86.382,142482.0
2016-10-19 15:50:00,104.76,104.76,104.68,104.71,49754.0,86.3903,86.3903,86.3243,86.349,49754.0
2016-10-20 09:30:00,104.45,104.62,104.36,104.39,45440.0,86.1346,86.2748,86.0604,86.0851,45440.0
2016-10-20 09:40:00,104.41,104.67,104.37,104.64,39483.0,86.1016,86.316,86.0686,86.2913,39483.0
2016-10-20 09:50:00,104.64,104.69,104.57,104.68,23945.0,86.2913,86.3325,86.2336,86.3243,23945.0
2016-10-20 10:00:00,104.68,104.87,104.68,104.77,28181.0,86.3243,86.481,86.3243,86.3985,28181.0
2016-10-20 10:10:00,104.78,104.8,104.7,104.7,18922.0,86.4067,86.4232,86.3408,86.3408,18922.0
2016-10-20 10:20:00,104.69,104.75,104.51,104.53,16019.0,86.3325,86.382,86.1841,86.2006,16019.0
2016-10-20 10:30:00,104.48,104.48,104.18,104.23,57505.0,86.1594,86.1594,85.912,85.9532,57505.0
2016-10-20 10:40:00,104.25,104.33,104.24,104.32,18775.0,85.9697,86.0357,85.9614,86.0274,18775.0
2016-10-20 10:50:00,104.31,104.31,104.13,104.23,27643.0,86.0192,86.0192,85.8707,85.9532,27643.0
2016-10-20 11:00:00,104.23,104.28,104.21,104.22,34412.0,85.9532,85.9944,85.9367,85.9449,34412.0
2016-10-20 11:10:00,104.21,104.33,104.16,104.31,19446.0,85.9367,86.0357,85.8955,86.0192,19446.0
2016-10-20 11:20:00,104.32,104.44,104.31,104.35,17079.0,86.0274,86.1264,86.0192,86.0521,17079.0
2016-10-20 11:30:00,104.34,104.4,104.29,104.32,20998.0,86.0439,86.0934,86.0027,86.0274,20998.0
2016-10-20 11:40:00,104.32,104.42,104.32,104.42,22809.0,86.0274,86.1099,86.0274,86.1099,22809.0
2016-10-20 11:50:00,104.41,104.53,104.36,104.53,34373.0,86.1016,86.2006,86.0604,86.2006,34373.0
2016-10-20 12:00:00,104.56,104.66,104.54,104.62,43329.0,86.2253,86.3078,86.2088,86.2748,43329.0
2016-10-20 12:10:00,104.63,104.65,104.6,104.62,42147.0,86.2831,86.2995,86.2583,86.2748,42147.0
2016-10-20 12:20:00,104.62,104.64,104.56,104.59,19964.0,86.2748,86.2913,86.2253,86.2501,19964.0
2016-10-20 12:30:00,104.59,104.73,104.58,104.73,13995.0,86.2501,86.3655,86.2418,86.3655,13995.0
2016-10-20 12:40:00,104.73,104.76,104.69,104.69,54042.0,86.3655,86.3903,86.3325,86.3325,54042.0
2016-10-20 12:50:00,104.68,104.69,104.65,104.66,13838.0,86.3243,86.3325,86.2995,86.3078,13838.0
2016-10-20 13:00:00,104.64,104.73,104.64,104.73,28581.0,86.2913,86.3655,86.2913,86.3655,28581.0
2016-10-20 13:10:00,104.71,104.73,104.64,104.65,24056.0,86.349,86.3655,86.2913,86.2995,24056.0
2016-10-20 13:20:00,104.65,104.65,104.6,104.65,18758.0,86.2995,86.2995,86.2583,86.2995,18758.0
2016-10-20 13:30:00,104.67,104.7,104.66,104.69,17498.0,86.316,86.3408,86.3078,86.3325,17498.0
2016-10-20 13:40:00,104.69,104.69,104.56,104.56,18141.0,86.3325,86.3325,86.2253,86.2253,18141.0
2016-10-20 13:50:00,104.55,104.55,104.42,104.5,44389.0,86.2171,86.2171,86.1099,86.1758,44389.0
2016-10-20 14:00:00,104.49,104.59,104.49,104.56,14327.0,86.1676,86.2501,86.1676,86.2253,14327.0
2016-10-20 14:10:00,104.55,104.6,104.54,104.55,14332.0,86.2171,86.2583,86.2088,86.2171,14332.0
2016-10-20 14:20:00,104.56,104.58,104.48,104.56,41950.0,86.2253,86.2418,86.1594,86.2253,41950.0
2016-10-20 14:30:00,104.57,104.58,104.51,104.53,61602.0,86.2336,86.2418,86.1841,86.2006,61602.0
2016-10-20 14:40:00,104.54,104.66,104.5,104.66,29537.0,86.2088,86.3078,86.1758,86.3078,29537.0
2016-10-20 14:50:00,104.66,104.67,104.57,104.59,74388.0,86.3078,86.316,86.2336,86.2501,74388.0
2016-10-20 15:00:00,104.6,104.62,104.54,104.61,36991.0,86.2583,86.2748,86.2088,86.2666,36991.0
2016-10-20 15:10:00,104.64,104.68,104.59,104.59,25705.0,86.2913,86.3243,86.2501,86.2501,25705.0
2016-10-20 15:20:00,104.62,104.63,104.5,104.51,22286.0,86.2748,86.2831,86.1758,86.1841,22286.0
2016-10-20 15:30:00,104.49,104.51,104.46,104.47,18150.0,86.1676,86.1841,86.1429,86.1511,18150.0
2016-10-20 15:40:00,104.47,104.57,104.45,104.56,135325.0,86.1511,86.2336,86.1346,86.2253,135325.0
2016-10-20 15:50:00,104.56,104.62,104.51,104.51,314168.0,86.2253,86.2748,86.1841,86.1841,314168.0
2016-10-21 09:30:00,103.81,103.87,103.69,103.82,119491.0,85.6068,85.6563,85.5079,85.6151,119491.0
2016-10-21 09:40:00,103.81,103.83,103.71,103.81,56694.0,85.6068,85.6233,85.5244,85.6068,56694.0
2016-10-21 09:50:00,103.77,103.96,103.77,103.9,59738.0,85.5739,85.7305,85.5739,85.6811,59738.0
2016-10-21 10:00:00,103.88,103.94,103.81,103.91,38708.0,85.6646,85.714,85.6068,85.6893,38708.0
2016-10-21 10:10:00,103.91,104.01,103.83,103.98,54203.0,85.6893,85.7718,85.6233,85.747,54203.0
2016-10-21 10:20:00,103.99,104.01,103.93,103.98,8046.0,85.7553,85.7718,85.7058,85.747,8046.0
2016-10-21 10:30:00,104.02,104.12,104.02,104.04,30949.0,85.78,85.8625,85.78,85.7965,30949.0
2016-10-21 10:40:00,104.05,104.18,104.05,104.1,27400.0,85.8048,85.912,85.8048,85.846,27400.0
2016-10-21 10:50:00,104.12,104.12,104.02,104.02,60977.0,85.8625,85.8625,85.78,85.78,60977.0
2016-10-21 11:00:00,104.0,104.1,103.97,104.06,28045.0,85.7635,85.846,85.7388,85.813,28045.0
2016-10-21 11:10:00,104.05,104.07,103.97,104.01,18318.0,85.8048,85.8212,85.7388,85.7718,18318.0
2016-10-21 11:20:00,104.0,104.01,103.92,103.99,92669.0,85.7635,85.7718,85.6976,85.7553,92669.0
2016-10-21 11:30:00,103.98,104.0,103.94,103.94,69449.0,85.747,85.7635,85.714,85.714,69449.0
2016-10-21 11:40:00,103.96,104.14,103.93,104.13,66482.0,85.7305,85.879,85.7058,85.8707,66482.0
2016-10-21 11:50:00,104.14,104.14,104.06,104.06,30302.0,85.879,85.879,85.813,85.813,30302.0
2016-10-21 12:00:00,104.06,104.09,104.05,104.07,5398.0,85.813,85.8377,85.8048,85.8212,5398.0
2016-10-21 12:10:00,104.07,104.1,104.05,104.08,194350.0,85.8212,85.846,85.8048,85.8295,194350.0
2016-10-21 12:20:00,104.08,104.08,104.03,104.05,47495.0,85.8295,85.8295,85.7883,85.8048,47495.0
2016-10-21 12:30:00,104.05,104.06,104.0,104.04,35732.0,85.8048,85.813,85.7635,85.7965,35732.0
2016-10-21 12:40:00,104.06,104.09,104.04,104.07,14355.0,85.813,85.8377,85.7965,85.8212,14355.0
2016-10-21 12:50:00,104.06,104.07,104.01,104.03,20885.0,85.813,85.8212,85.7718,85.7883,20885.0
2016-10-21 13:00:00,104.07,104.07,103.99,104.02,22634.0,85.8212,85.8212,85.7553,85.78,22634.0
2016-10-21 13:10:00,104.04,104.07,104.02,104.07,6987.0,85.7965,85.8212,85.78,85.8212,6987.0
2016-10-21 13:20:00,104.06,104.06,103.99,103.99,29162.0,85.813,85.813,85.7553,85.7553,29162.0
2016-10-21 13:30:00,103.98,104.01,103.91,103.98,50459.0,85.747,85.7718,85.6893,85.747,50459.0
2016-10-21 13:40:00,103.99,104.1,103.98,104.09,19077.0,85.7553,85.846,85.747,85.8377,19077.0
2016-10-21 13:50:00,104.12,104.12,104.06,104.11,17304.0,85.8625,85.8625,85.813,85.8542,17304.0
2016-10-21 14:00:00,104.11,104.11,104.06,104.07,12902.0,85.8542,85.8542,85.813,85.8212,12902.0
2016-10-21 14:10:00,104.06,104.12,104.05,104.11,22493.0,85.813,85.8625,85.8048,85.8542,22493.0
2016-10-21 14:20:00,104.11,104.17,104.09,104.17,70117.0,85.8542,85.9037,85.8377,85.9037,70117.0
2016-10-21 14:30:00,104.15,104.2,104.12,104.2,40322.0,85.8872,85.9285,85.8625,85.9285,40322.0
2016-10-21 14:40:00,104.2,104.23,104.18,104.2,21512.0,85.9285,85.9532,85.912,85.9285,21512.0
2016-10-21 14:50:00,104.18,104.22,104.18,104.21,55116.0,85.912,85.9449,85.912,85.9367,55116.0
2016-10-21 15:00:00,104.21,104.26,104.21,104.25,43982.0,85.9367,85.9779,85.9367,85.9697,43982.0
2016-10-21 15:10:00,104.24,104.24,104.19,104.19,100596.0,85.9614,85.9614,85.9202,85.9202,100596.0
2016-10-21 15:20:00,104.18,104.2,104.14,104.19,50062.0,85.912,85.9285,85.879,85.9202,50062.0
2016-10-21 15:30:00,104.17,104.19,104.14,104.15,106935.0,85.9037,85.9202,85.879,85.8872,106935.0
2016-10-21 15:40:00,104.14,104.2,104.13,104.19,131826.0,85.879,85.9285,85.8707,85.9202,131826.0
2016-10-21 15:50:00,104.2,104.23,104.15,104.17,336020.0,85.9285,85.9532,85.8872,85.9037,336020.0
2016-10-24 09:30:00,104.6,104.75,104.58,104.69,88845.0,86.2583,86.382,86.2418,86.3325,88845.0
2016-10-24 09:40:00,104.7,104.77,104.65,104.75,68745.0,86.3408,86.3985,86.2995,86.382,68745.0
2016-10-24 09:50:00,104.75,104.8,104.7,104.72,146859.0,86.382,86.4232,86.3408,86.3573,146859.0
2016-10-24 10:00:00,104.72,104.73,104.53,104.54,56138.0,86.3573,86.3655,86.2006,86.2088,56138.0
2016-10-24 10:10:00,104.53,104.55,104.46,104.5,30164.0,86.2006,86.2171,86.1429,86.1758,30164.0
2016-10-24 10:20:00,104.48,104.49,104.42,104.44,20656.0,86.1594,86.1676,86.1099,86.1264,20656.0
2016-10-24 10:30:00,104.45,104.53,104.42,104.53,29762.0,86.1346,86.2006,86.1099,86.2006,29762.0
2016-10-24 10:40:00,104.54,104.54,104.38,104.45,27178.0,86.2088,86.2088,86.0769,86.1346,27178.0
2016-10-24 10:50:00,104.45,104.52,104.43,104.48,9665.0,86.1346,86.1923,86.1181,86.1594,9665.0
2016-10-24 11:00:00,104.48,104.54,104.45,104.49,11377.0,86.1594,86.2088,86.1346,86.1676,11377.0
2016-10-24 11:10:00,104.52,104.54,104.49,104.53,105182.0,86.1923,86.2088,86.1676,86.2006,105182.0
2016-10-24 11:20:00,104.52,104.53,104.44,104.45,38604.0,86.1923,86.2006,86.1264,86.1346,38604.0
2016-10-24 11:30:00,104.45,104.5,104.42,104.45,84185.0,86.1346,86.1758,86.1099,86.1346,84185.0
2016-10-24 11:40:00,104.45,104.46,104.37,104.39,48618.0,86.1346,86.1429,86.0686,86.0851,48618.0
2016-10-24 11:50:00,104.38,104.39,104.33,104.33,14097.0,86.0769,86.0851,86.0357,86.0357,14097.0
2016-10-24 12:00:00,104.33,104.38,104.3,104.37,22731.0,86.0357,86.0769,86.0109,86.0686,22731.0
2016-10-24 12:10:00,104.37,104.39,104.32,104.33,75541.0,86.0686,86.0851,86.0274,86.0357,75541.0
2016-10-24 12:20:00,104.35,104.37,104.24,104.24,17968.0,86.0521,86.0686,85.9614,85.9614,17968.0
2016-10-24 12:30:00,104.24,104.25,104.17,104.17,44623.0,85.9614,85.9697,85.9037,85.9037,44623.0
2016-10-24 12:40:00,104.17,104.2,104.13,104.18,12813.0,85.9037,85.9285,85.8707,85.912,12813.0
2016-10-24 12:50:00,104.2,104.28,104.18,104.28,66235.0,85.9285,85.9944,85.912,85.9944,66235.0
2016-10-24 13:00:00,104.27,104.3,104.26,104.3,48907.0,85.9862,86.0109,85.9779,86.0109,48907.0
2016-10-24 13:10:00,104.3,104.3,104.26,104.27,57589.0,86.0109,86.0109,85.9779,85.9862,57589.0
2016-10-24 13:20:00,104.27,104.31,104.26,104.3,18080.0,85.9862,86.0192,85.9779,86.0109,18080.0
2016-10-24 13:30:00,104.3,104.31,104.24,104.24,11015.0,86.0109,86.0192,85.9614,85.9614,11015.0
2016-10-24 13:40:00,104.25,104.3,104.24,104.29,22781.0,85.9697,86.0109,85.9614,86.0027,22781.0
2016-10-24 13:50:00,104.3,104.34,104.26,104.29,16289.0,86.0109,86.0439,85.9779,86.0027,16289.0
2016-10-24 14:00:00,104.27,104.36,104.27,104.36,50009.0,85.9862,86.0604,85.9862,86.0604,50009.0
2016-10-24 14:10:00,104.36,104.36,104.3,104.31,22382.0,86.0604,86.0604,86.0109,86.0192,22382.0
2016-10-24 14:20:00,104.32,104.38,104.31,104.38,25201.0,86.0274,86.0769,86.0192,86.0769,25201.0
2016-10-24 14:30:00,104.38,104.42,104.35,104.38,18116.0,86.0769,86.1099,86.0521,86.0769,18116.0
2016-10-24 14:40:00,104.38,104.41,104.37,104.39,44738.0,86.0769,86.1016,86.0686,86.0851,44738.0
2016-10-24 14:50:00,104.38,104.41,104.37,104.4,118292.0,86.0769,86.1016,86.0686,86.0934,118292.0
2016-10-24 15:00:00,104.4,104.43,104.39,104.4,31482.0,86.0934,86.1181,86.0851,86.0934,31482.0
2016-10-24 15:10:00,104.4,104.41,104.37,104.4,47079.0,86.0934,86.1016,86.0686,86.0934,47079.0
2016-10-24 15:20:00,104.39,104.4,104.35,104.38,6772.0,86.0851,86.0934,86.0521,86.0769,6772.0
2016-10-24 15:30:00,104.37,104.4,104.33,104.4,25549.0,86.0686,86.0934,86.0357,86.0934,25549.0
2016-10-24 15:40:00,104.39,104.4,104.34,104.37,60105.0,86.0851,86.0934,86.0439,86.0686,60105.0
2016-10-24 15:50:00,104.39,104.45,104.37,104.37,63448.0,86.0851,86.1346,86.0686,86.0686,63448.0
2016-10-25 09:30:00,104.44,104.47,104.15,104.45,69716.0,86.1264,86.1511,85.8872,86.1346,69716.0
2016-10-25 09:40:00,104.43,104.55,104.43,104.48,49857.0,86.1181,86.2171,86.1181,86.1594,49857.0
2016-10-25 09:50:00,104.48,104.54,104.43,104.5,16567.0,86.1594,86.2088,86.1181,86.1758,16567.0
2016-10-25 10:00:00,104.5,104.64,104.5,104.62,54220.0,86.1758,86.2913,86.1758,86.2748,54220.0
2016-10-25 10:10:00,104.63,104.63,104.52,104.59,42555.0,86.2831,86.2831,86.1923,86.2501,42555.0
2016-10-25 10:20:00,104.59,104.59,104.43,104.49,124824.0,86.2501,86.2501,86.1181,86.1676,124824.0
2016-10-25 10:30:00,104.48,104.5,104.41,104.43,102546.0,86.1594,86.1758,86.1016,86.1181,102546.0
2016-10-25 10:40:00,104.42,104.42,104.13,104.18,77723.0,86.1099,86.1099,85.8707,85.912,77723.0
2016-10-25 10:50:00,104.18,104.24,104.12,104.24,40094.0,85.912,85.9614,85.8625,85.9614,40094.0
2016-10-25 11:00:00,104.23,104.28,104.22,104.27,51854.0,85.9532,85.9944,85.9449,85.9862,51854.0
2016-10-25 11:10:00,104.25,104.31,104.23,104.3,55222.0,85.9697,86.0192,85.9532,86.0109,55222.0
2016-10-25 11:20:00,104.3,104.31,104.19,104.31,68722.0,86.0109,86.0192,85.9202,86.0192,68722.0
2016-10-25 11:30:00,104.31,104.4,104.29,104.34,55070.0,86.0192,86.0934,86.0027,86.0439,55070.0
2016-10-25 11:40:00,104.35,104.4,104.31,104.34,155894.0,86.0521,86.0934,86.0192,86.0439,155894.0
2016-10-25 11:50:00,104.33,104.35,104.26,104.27,98152.0,86.0357,86.0521,85.9779,85.9862,98152.0
2016-10-25 12:00:00,104.26,104.3,104.15,104.19,84320.0,85.9779,86.0109,85.8872,85.9202,84320.0
2016-10-25 12:10:00,104.19,104.22,104.1,104.19,72927.0,85.9202,85.9449,85.846,85.9202,72927.0
2016-10-25 12:20:00,104.18,104.23,104.14,104.15,97762.0,85.912,85.9532,85.879,85.8872,97762.0
2016-10-25 12:30:00,104.14,104.22,104.14,104.22,258799.0,85.879,85.9449,85.879,85.9449,258799.0
2016-10-25 12:40:00,104.21,104.3,104.18,104.26,79637.0,85.9367,86.0109,85.912,85.9779,79637.0
2016-10-25 12:50:00,104.26,104.27,104.23,104.25,38416.0,85.9779,85.9862,85.9532,85.9697,38416.0
2016-10-25 13:00:00,104.24,104.26,104.19,104.22,31783.0,85.9614,85.9779,85.9202,85.9449,31783.0
2016-10-25 13:10:00,104.23,104.29,104.21,104.26,31452.0,85.9532,86.0027,85.9367,85.9779,31452.0
2016-10-25 13:20:00,104.26,104.3,104.23,104.23,76586.0,85.9779,86.0109,85.9532,85.9532,76586.0
2016-10-25 13:30:00,104.23,104.29,104.2,104.28,42915.0,85.9532,86.0027,85.9285,85.9944,42915.0
2016-10-25 13:40:00,104.29,104.33,104.27,104.33,29134.0,86.0027,86.0357,85.9862,86.0357,29134.0
2016-10-25 13:50:00,104.32,104.36,104.28,104.31,89924.0,86.0274,86.0604,85.9944,86.0192,89924.0
2016-10-25 14:00:00,104.32,104.35,104.3,104.34,56890.0,86.0274,86.0521,86.0109,86.0439,56890.0
2016-10-25 14:10:00,104.34,104.35,104.28,104.3,76979.0,86.0439,86.0521,85.9944,86.0109,76979.0
2016-10-25 14:20:00,104.29,104.33,104.28,104.29,127994.0,86.0027,86.0357,85.9944,86.0027,127994.0
2016-10-25 14:30:00,104.29,104.3,104.24,104.28,52421.0,86.0027,86.0109,85.9614,85.9944,52421.0
2016-10-25 14:40:00,104.27,104.29,104.25,104.26,90916.0,85.9862,86.0027,85.9697,85.9779,90916.0
2016-10-25 14:50:00,104.26,104.26,104.19,104.21,216032.0,85.9779,85.9779,85.9202,85.9367,216032.0
2016-10-25 15:00:00,104.2,104.24,104.19,104.21,120046.0,85.9285,85.9614,85.9202,85.9367,120046.0
2016-10-25 15:10:00,104.21,104.23,104.15,104.15,85593.0,85.9367,85.9532,85.8872,85.8872,85593.0
2016-10-25 15:20:00,104.15,104.24,104.14,104.24,45144.0,85.8872,85.9614,85.879,85.9614,45144.0
2016-10-25 15:30:00,104.23,104.24,104.19,104.19,91291.0,85.9532,85.9614,85.9202,85.9202,91291.0
2016-10-25 15:40:00,104.18,104.23,104.17,104.2,205344.0,85.912,85.9532,85.9037,85.9285,205344.0
2016-10-25 15:50:00,104.2,104.21,104.13,104.19,517358.0,85.9285,85.9367,85.8707,85.9202,517358.0
2016-10-26 09:30:00,103.87,103.89,103.75,103.89,58089.0,85.6563,85.6728,85.5574,85.6728,58089.0
2016-10-26 09:40:00,103.9,104.01,103.87,103.92,19844.0,85.6811,85.7718,85.6563,85.6976,19844.0
2016-10-26 09:50:00,103.92,103.92,103.77,103.83,71145.0,85.6976,85.6976,85.5739,85.6233,71145.0
2016-10-26 10:00:00,103.83,103.91,103.79,103.83,50404.0,85.6233,85.6893,85.5903,85.6233,50404.0
2016-10-26 10:10:00,103.83,103.9,103.8,103.84,25911.0,85.6233,85.6811,85.5986,85.6316,25911.0
2016-10-26 10:20:00,103.83,103.89,103.82,103.85,28950.0,85.6233,85.6728,85.6151,85.6398,28950.0
2016-10-26 10:30:00,103.84,104.29,103.84,104.19,116296.0,85.6316,86.0027,85.6316,85.9202,116296.0
2016-10-26 10:40:00,104.19,104.23,104.14,104.21,46786.0,85.9202,85.9532,85.879,85.9367,46786.0
2016-10-26 10:50:00,104.2,104.45,104.16,104.43,58723.0,85.9285,86.1346,85.8955,86.1181,58723.0
2016-10-26 11:00:00,104.42,104.51,104.39,104.45,81459.0,86.1099,86.1841,86.0851,86.1346,81459.0
2016-10-26 11:10:00,104.46,104.46,104.37,104.37,24186.0,86.1429,86.1429,86.0686,86.0686,24186.0
2016-10-26 11:20:00,104.37,104.43,104.35,104.42,23396.0,86.0686,86.1181,86.0521,86.1099,23396.0
2016-10-26 11:30:00,104.43,104.48,104.35,104.35,44948.0,86.1181,86.1594,86.0521,86.0521,44948.0
2016-10-26 11:40:00,104.34,104.38,104.31,104.36,15998.0,86.0439,86.0769,86.0192,86.0604,15998.0
2016-10-26 11:50:00,104.34,104.43,104.33,104.33,28343.0,86.0439,86.1181,86.0357,86.0357,28343.0
2016-10-26 12:00:00,104.32,104.36,104.3,104.33,589033.0,86.0274,86.0604,86.0109,86.0357,589033.0
2016-10-26 12:10:00,104.32,104.37,104.32,104.33,30469.0,86.0274,86.0686,86.0274,86.0357,30469.0
2016-10-26 12:20:00,104.33,104.37,104.32,104.32,53728.0,86.0357,86.0686,86.0274,86.0274,53728.0
2016-10-26 12:30:00,104.33,104.34,104.29,104.33,66748.0,86.0357,86.0439,86.0027,86.0357,66748.0
2016-10-26 12:40:00,104.33,104.35,104.31,104.34,8443.0,86.0357,86.0521,86.0192,86.0439,8443.0
2016-10-26 12:50:00,104.35,104.39,104.28,104.29,23969.0,86.0521,86.0851,85.9944,86.0027,23969.0
2016-10-26 13:00:00,104.29,104.32,104.23,104.24,13863.0,86.0027,86.0274,85.9532,85.9614,13863.0
2016-10-26 13:10:00,104.23,104.25,104.14,104.19,53013.0,85.9532,85.9697,85.879,85.9202,53013.0
2016-10-26 13:20:00,104.19,104.25,104.18,104.21,34657.0,85.9202,85.9697,85.912,85.9367,34657.0
2016-10-26 13:30:00,104.21,104.22,104.16,104.18,18028.0,85.9367,85.9449,85.8955,85.912,18028.0
2016-10-26 13:40:00,104.17,104.17,104.07,104.11,14273.0,85.9037,85.9037,85.8212,85.8542,14273.0
2016-10-26 13:50:00,104.11,104.13,103.97,104.04,30266.0,85.8542,85.8707,85.7388,85.7965,30266.0
2016-10-26 14:00:00,104.05,104.06,103.93,104.02,38886.0,85.8048,85.813,85.7058,85.78,38886.0
2016-10-26 14:10:00,104.01,104.12,104.0,104.07,49456.0,85.7718,85.8625,85.7635,85.8212,49456.0
2016-10-26 14:20:00,104.05,104.12,104.04,104.08,59031.0,85.8048,85.8625,85.7965,85.8295,59031.0
2016-10-26 14:30:00,104.08,104.14,104.04,104.13,33797.0,85.8295,85.879,85.7965,85.8707,33797.0
2016-10-26 14:40:00,104.14,104.19,104.13,104.15,16772.0,85.879,85.9202,85.8707,85.8872,16772.0
2016-10-26 14:50:00,104.13,104.25,104.11,104.22,28670.0,85.8707,85.9697,85.8542,85.9449,28670.0
2016-10-26 15:00:00,104.21,104.21,104.16,104.18,13867.0,85.9367,85.9367,85.8955,85.912,13867.0
2016-10-26 15:10:00,104.18,104.24,104.17,104.24,32117.0,85.912,85.9614,85.9037,85.9614,32117.0
2016-10-26 15:20:00,104.25,104.32,104.24,104.27,33639.0,85.9697,86.0274,85.9614,85.9862,33639.0
2016-10-26 15:30:00,104.28,104.32,104.26,104.3,24650.0,85.9944,86.0274,85.9779,86.0109,24650.0
2016-10-26 15:40:00,104.29,104.33,104.26,104.3,113238.0,86.0027,86.0357,85.9779,86.0109,113238.0
2016-10-26 15:50:00,104.29,104.3,104.21,104.26,349974.0,86.0027,86.0109,85.9367,85.9779,349974.0
2016-10-27 09:30:00,104.68,104.68,104.38,104.39,64442.0,86.3243,86.3243,86.0769,86.0851,64442.0
2016-10-27 09:40:00,104.38,104.39,104.28,104.29,62061.0,86.0769,86.0851,85.9944,86.0027,62061.0
2016-10-27 09:50:00,104.3,104.41,104.27,104.41,43005.0,86.0109,86.1016,85.9862,86.1016,43005.0
2016-10-27 10:00:00,104.42,104.44,104.2,104.22,51828.0,86.1099,86.1264,85.9285,85.9449,51828.0
2016-10-27 10:10:00,104.22,104.23,103.99,104.01,88109.0,85.9449,85.9532,85.7553,85.7718,88109.0
2016-10-27 10:20:00,104.04,104.08,103.91,104.06,78731.0,85.7965,85.8295,85.6893,85.813,78731.0
2016-10-27 10:30:00,104.08,104.14,104.03,104.06,225094.0,85.8295,85.879,85.7883,85.813,225094.0
2016-10-27 10:40:00,104.05,104.18,104.04,104.15,125822.0,85.8048,85.912,85.7965,85.8872,125822.0
2016-10-27 10:50:00,104.15,104.22,104.09,104.12,41810.0,85.8872,85.9449,85.8377,85.8625,41810.0
2016-10-27 11:00:00,104.12,104.21,104.08,104.19,54070.0,85.8625,85.9367,85.8295,85.9202,54070.0
2016-10-27 11:10:00,104.19,104.23,104.14,104.21,31773.0,85.9202,85.9532,85.879,85.9367,31773.0
2016-10-27 11:20:00,104.21,104.23,104.14,104.18,48895.0,85.9367,85.9532,85.879,85.912,48895.0
2016-10-27 11:30:00,104.19,104.24,104.07,104.12,67635.0,85.9202,85.9614,85.8212,85.8625,67635.0
2016-10-27 11:40:00,104.12,104.22,104.08,104.22,99502.0,85.8625,85.9449,85.8295,85.9449,99502.0
2016-10-27 11:50:00,104.25,104.44,104.22,104.41,169005.0,85.9697,86.1264,85.9449,86.1016,169005.0
2016-10-27 12:00:00,104.42,104.48,104.39,104.44,47508.0,86.1099,86.1594,86.0851,86.1264,47508.0
2016-10-27 12:10:00,104.45,104.47,104.37,104.38,37380.0,86.1346,86.1511,86.0686,86.0769,37380.0
2016-10-27 12:20:00,104.38,104.38,104.34,104.36,25015.0,86.0769,86.0769,86.0439,86.0604,25015.0
2016-10-27 12:30:00,104.36,104.37,104.2,104.23,37925.0,86.0604,86.0686,85.9285,85.9532,37925.0
2016-10-27 12:40:00,104.23,104.25,104.17,104.24,19950.0,85.9532,85.9697,85.9037,85.9614,19950.0
2016-10-27 12:50:00,104.23,104.29,104.2,104.25,29404.0,85.9532,86.0027,85.9285,85.9697,29404.0
2016-10-27 13:00:00,104.25,104.33,104.24,104.25,86952.0,85.9697,86.0357,85.9614,85.9697,86952.0
2016-10-27 13:10:00,104.26,104.36,104.25,104.31,33636.0,85.9779,86.0604,85.9697,86.0192,33636.0
2016-10-27 13:20:00,104.32,104.35,104.27,104.32,35648.0,86.0274,86.0521,85.9862,86.0274,35648.0
2016-10-27 13:30:00,104.32,104.41,104.27,104.4,73036.0,86.0274,86.1016,85.9862,86.0934,73036.0
2016-10-27 13:40:00,104.4,104.4,104.29,104.3,34067.0,86.0934,86.0934,86.0027,86.0109,34067.0
2016-10-27 13:50:00,104.3,104.36,104.29,104.31,30927.0,86.0109,86.0604,86.0027,86.0192,30927.0
2016-10-27 14:00:00,104.31,104.37,104.27,104.27,34630.0,86.0192,86.0686,85.9862,85.9862,34630.0
2016-10-27 14:10:00,104.28,104.41,104.26,104.35,32816.0,85.9944,86.1016,85.9779,86.0521,32816.0
2016-10-27 14:20:00,104.35,104.38,104.29,104.37,45447.0,86.0521,86.0769,86.0027,86.0686,45447.0
2016-10-27 14:30:00,104.37,104.39,104.24,104.3,80242.0,86.0686,86.0851,85.9614,86.0109,80242.0
2016-10-27 14:40:00,104.3,104.31,104.21,104.23,39053.0,86.0109,86.0192,85.9367,85.9532,39053.0
2016-10-27 14:50:00,104.25,104.25,104.19,104.24,24674.0,85.9697,85.9697,85.9202,85.9614,24674.0
2016-10-27 15:00:00,104.26,104.27,104.19,104.19,27588.0,85.9779,85.9862,85.9202,85.9202,27588.0
2016-10-27 15:10:00,104.19,104.2,104.07,104.07,38573.0,85.9202,85.9285,85.8212,85.8212,38573.0
2016-10-27 15:20:00,104.06,104.19,104.06,104.18,46209.0,85.813,85.9202,85.813,85.912,46209.0
2016-10-27 15:30:00,104.16,104.17,104.11,104.12,42440.0,85.8955,85.9037,85.8542,85.8625,42440.0
2016-10-27 15:40:00,104.13,104.14,104.04,104.07,37984.0,85.8707,85.879,85.7965,85.8212,37984.0
2016-10-27 15:50:00,104.07,104.09,103.98,104.01,600633.0,85.8212,85.8377,85.747,85.7718,600633.0
2016-10-28 09:30:00,104.15,104.38,104.07,104.38,106502.0,85.8872,86.0769,85.8212,86.0769,106502.0
2016-10-28 09:40:00,104.39,104.43,104.31,104.33,113701.0,86.0851,86.1181,86.0192,86.0357,113701.0
2016-10-28 09:50:00,104.33,104.33,104.19,104.19,17693.0,86.0357,86.0357,85.9202,85.9202,17693.0
2016-10-28 10:00:00,104.21,104.23,104.02,104.07,77580.0,85.9367,85.9532,85.78,85.8212,77580.0
2016-10-28 10:10:00,104.07,104.23,104.01,104.15,71465.0,85.8212,85.9532,85.7718,85.8872,71465.0
2016-10-28 10:20:00,104.19,104.32,104.17,104.27,57770.0,85.9202,86.0274,85.9037,85.9862,57770.0
2016-10-28 10:30:00,104.27,104.54,104.27,104.52,70216.0,85.9862,86.2088,85.9862,86.1923,70216.0
2016-10-28 10:40:00,104.54,104.56,104.5,104.54,43374.0,86.2088,86.2253,86.1758,86.2088,43374.0
2016-10-28 10:50:00,104.56,104.56,104.46,104.48,15952.0,86.2253,86.2253,86.1429,86.1594,15952.0
2016-10-28 11:00:00,104.49,104.56,104.49,104.51,29934.0,86.1676,86.2253,86.1676,86.1841,29934.0
2016-10-28 11:10:00,104.52,104.53,104.44,104.44,30886.0,86.1923,86.2006,86.1264,86.1264,30886.0
2016-10-28 11:20:00,104.44,104.51,104.43,104.47,37341.0,86.1264,86.1841,86.1181,86.1511,37341.0
2016-10-28 11:30:00,104.49,104.54,104.46,104.47,32669.0,86.1676,86.2088,86.1429,86.1511,32669.0
2016-10-28 11:40:00,104.47,104.49,104.43,104.46,27612.0,86.1511,86.1676,86.1181,86.1429,27612.0
2016-10-28 11:50:00,104.47,104.49,104.45,104.46,29970.0,86.1511,86.1676,86.1346,86.1429,29970.0
2016-10-28 12:00:00,104.47,104.54,104.45,104.52,64249.0,86.1511,86.2088,86.1346,86.1923,64249.0
2016-10-28 12:10:00,104.52,104.56,104.5,104.51,46599.0,86.1923,86.2253,86.1758,86.1841,46599.0
2016-10-28 12:20:00,104.51,104.56,104.5,104.52,31255.0,86.1841,86.2253,86.1758,86.1923,31255.0
2016-10-28 12:30:00,104.53,104.54,104.47,104.49,20714.0,86.2006,86.2088,86.1511,86.1676,20714.0
2016-10-28 12:40:00,104.51,104.59,104.5,104.55,11794.0,86.1841,86.2501,86.1758,86.2171,11794.0
2016-10-28 12:50:00,104.57,104.62,104.56,104.56,7509.0,86.2336,86.2748,86.2253,86.2253,7509.0
2016-10-28 13:00:00,104.56,104.59,103.98,103.98,104726.0,86.2253,86.2501,85.747,85.747,104726.0
2016-10-28 13:10:00,103.98,104.17,103.88,104.08,95854.0,85.747,85.9037,85.6646,85.8295,95854.0
2016-10-28 13:20:00,104.1,104.19,103.97,104.04,57981.0,85.846,85.9202,85.7388,85.7965,57981.0
2016-10-28 13:30:00,104.01,104.01,103.59,103.69,137215.0,85.7718,85.7718,85.4254,85.5079,137215.0
2016-10-28 13:40:00,103.68,103.83,103.64,103.72,114879.0,85.4996,85.6233,85.4666,85.5326,114879.0
2016-10-28 13:50:00,103.71,103.73,103.5,103.52,129990.0,85.5244,85.5409,85.3512,85.3677,129990.0
2016-10-28 14:00:00,103.52,103.67,103.45,103.57,85394.0,85.3677,85.4914,85.31,85.4089,85394.0
2016-10-28 14:10:00,103.58,103.84,103.53,103.77,142893.0,85.4172,85.6316,85.3759,85.5739,142893.0
2016-10-28 14:20:00,103.77,103.94,103.77,103.85,152749.0,85.5739,85.714,85.5739,85.6398,152749.0
2016-10-28 14:30:00,103.85,104.02,103.78,103.94,85871.0,85.6398,85.78,85.5821,85.714,85871.0
2016-10-28 14:40:00,103.9,103.92,103.76,103.88,115221.0,85.6811,85.6976,85.5656,85.6646,115221.0
2016-10-28 14:50:00,103.89,104.12,103.87,104.09,51686.0,85.6728,85.8625,85.6563,85.8377,51686.0
2016-10-28 15:00:00,104.08,104.1,103.91,103.94,64448.0,85.8295,85.846,85.6893,85.714,64448.0
2016-10-28 15:10:00,103.94,103.96,103.8,103.89,137343.0,85.714,85.7305,85.5986,85.6728,137343.0
2016-10-28 15:20:00,103.91,104.18,103.88,104.13,66821.0,85.6893,85.912,85.6646,85.8707,66821.0
2016-10-28 15:30:00,104.12,104.12,103.91,103.94,59283.0,85.8625,85.8625,85.6893,85.714,59283.0
2016-10-28 15:40:00,103.92,103.96,103.79,103.9,76397.0,85.6976,85.7305,85.5903,85.6811,76397.0
2016-10-28 15:50:00,103.9,103.96,103.82,103.88,146125.0,85.6811,85.7305,85.6151,85.6646,146125.0
2016-10-31 09:30:00,104.09,104.22,104.0,104.15,39769.0,85.8377,85.9449,85.7635,85.8872,39769.0
2016-10-31 09:40:00,104.12,104.14,104.03,104.12,27029.0,85.8625,85.879,85.7883,85.8625,27029.0
2016-10-31 09:50:00,104.15,104.15,104.04,104.04,17914.0,85.8872,85.8872,85.7965,85.7965,17914.0
2016-10-31 10:00:00,104.02,104.09,104.0,104.07,36733.0,85.78,85.8377,85.7635,85.8212,36733.0
2016-10-31 10:10:00,104.06,104.16,104.06,104.12,47301.0,85.813,85.8955,85.813,85.8625,47301.0
2016-10-31 10:20:00,104.11,104.2,104.09,104.2,26237.0,85.8542,85.9285,85.8377,85.9285,26237.0
2016-10-31 10:30:00,104.21,104.21,103.94,103.95,36553.0,85.9367,85.9367,85.714,85.7223,36553.0
2016-10-31 10:40:00,103.96,104.03,103.92,103.99,53218.0,85.7305,85.7883,85.6976,85.7553,53218.0
2016-10-31 10:50:00,103.99,104.12,103.96,104.01,149737.0,85.7553,85.8625,85.7305,85.7718,149737.0
2016-10-31 11:00:00,104.02,104.08,103.97,104.07,28088.0,85.78,85.8295,85.7388,85.8212,28088.0
2016-10-31 11:10:00,104.09,104.17,104.06,104.16,15517.0,85.8377,85.9037,85.813,85.8955,15517.0
2016-10-31 11:20:00,104.15,104.23,104.13,104.23,22372.0,85.8872,85.9532,85.8707,85.9532,22372.0
2016-10-31 11:30:00,104.26,104.32,104.26,104.26,46480.0,85.9779,86.0274,85.9779,85.9779,46480.0
2016-10-31 11:40:00,104.25,104.27,104.2,104.21,11651.0,85.9697,85.9862,85.9285,85.9367,11651.0
2016-10-31 11:50:00,104.22,104.31,104.2,104.3,27405.0,85.9449,86.0192,85.9285,86.0109,27405.0
2016-10-31 12:00:00,104.29,104.31,104.22,104.22,23559.0,86.0027,86.0192,85.9449,85.9449,23559.0
2016-10-31 12:10:00,104.2,104.24,104.18,104.2,19061.0,85.9285,85.9614,85.912,85.9285,19061.0
2016-10-31 12:20:00,104.21,104.23,104.13,104.21,8396.0,85.9367,85.9532,85.8707,85.9367,8396.0
2016-10-31 12:30:00,104.24,104.28,104.18,104.25,20747.0,85.9614,85.9944,85.912,85.9697,20747.0
2016-10-31 12:40:00,104.26,104.29,104.24,104.28,18439.0,85.9779,86.0027,85.9614,85.9944,18439.0
2016-10-31 12:50:00,104.26,104.3,104.25,104.27,21898.0,85.9779,86.0109,85.9697,85.9862,21898.0
2016-10-31 13:00:00,104.25,104.28,104.2,104.2,33661.0,85.9697,85.9944,85.9285,85.9285,33661.0
2016-10-31 13:10:00,104.2,104.25,104.16,104.18,40501.0,85.9285,85.9697,85.8955,85.912,40501.0
2016-10-31 13:20:00,104.18,104.22,104.14,104.16,84507.0,85.912,85.9449,85.879,85.8955,84507.0
2016-10-31 13:30:00,104.15,104.19,104.14,104.16,31026.0,85.8872,85.9202,85.879,85.8955,31026.0
2016-10-31 13:40:00,104.17,104.22,104.12,104.22,19831.0,85.9037,85.9449,85.8625,85.9449,19831.0
2016-10-31 13:50:00,104.22,104.24,104.13,104.15,18005.0,85.9449,85.9614,85.8707,85.8872,18005.0
2016-10-31 14:00:00,104.15,104.18,104.14,104.14,17532.0,85.8872,85.912,85.879,85.879,17532.0
2016-10-31 14:10:00,104.15,104.15,104.04,104.08,93424.0,85.8872,85.8872,85.7965,85.8295,93424.0
2016-10-31 14:20:00,104.08,104.11,104.01,104.03,84434.0,85.8295,85.8542,85.7718,85.7883,84434.0
2016-10-31 14:30:00,104.04,104.1,104.02,104.1,86510.0,85.7965,85.846,85.78,85.846,86510.0
2016-10-31 14:40:00,104.11,104.11,104.02,104.02,54400.0,85.8542,85.8542,85.78,85.78,54400.0
2016-10-31 14:50:00,104.01,104.07,103.99,104.05,46002.0,85.7718,85.8212,85.7553,85.8048,46002.0
2016-10-31 15:00:00,104.06,104.08,104.01,104.04,111307.0,85.813,85.8295,85.7718,85.7965,111307.0
2016-10-31 15:10:00,104.05,104.11,104.04,104.05,34602.0,85.8048,85.8542,85.7965,85.8048,34602.0
2016-10-31 15:20:00,104.07,104.13,104.05,104.11,16424.0,85.8212,85.8707,85.8048,85.8542,16424.0
2016-10-31 15:30:00,104.13,104.17,104.12,104.13,55484.0,85.8707,85.9037,85.8625,85.8707,55484.0
2016-10-31 15:40:00,104.13,104.16,104.07,104.16,83960.0,85.8707,85.8955,85.8212,85.8955,83960.0
2016-10-31 15:50:00,104.15,104.15,103.99,104.03,365450.0,85.8872,85.8872,85.7553,85.7883,365450.0
2016-11-01 09:30:00,104.14,104.31,104.14,104.2,46500.0,85.879,86.0192,85.879,85.9285,46500.0
2016-11-01 09:40:00,104.2,104.2,104.06,104.07,50668.0,85.9285,85.9285,85.813,85.8212,50668.0
2016-11-01 09:50:00,104.06,104.07,103.99,104.01,21809.0,85.813,85.8212,85.7553,85.7718,21809.0
2016-11-01 10:00:00,104.03,104.06,103.89,103.93,41368.0,85.7883,85.813,85.6728,85.7058,41368.0
2016-11-01 10:10:00,103.93,103.96,103.82,103.95,39377.0,85.7058,85.7305,85.6151,85.7223,39377.0
2016-11-01 10:20:00,103.95,103.98,103.86,103.86,57332.0,85.7223,85.747,85.6481,85.6481,57332.0
2016-11-01 10:30:00,103.85,103.95,103.73,103.73,37092.0,85.6398,85.7223,85.5409,85.5409,37092.0
2016-11-01 10:40:00,103.77,103.78,103.69,103.75,23644.0,85.5739,85.5821,85.5079,85.5574,23644.0
2016-11-01 10:50:00,103.75,103.89,103.74,103.87,13763.0,85.5574,85.6728,85.5491,85.6563,13763.0
2016-11-01 11:00:00,103.88,103.92,103.85,103.86,108472.0,85.6646,85.6976,85.6398,85.6481,108472.0
2016-11-01 11:10:00,103.89,103.89,103.8,103.83,62200.0,85.6728,85.6728,85.5986,85.6233,62200.0
2016-11-01 11:20:00,103.84,103.84,103.76,103.77,80425.0,85.6316,85.6316,85.5656,85.5739,80425.0
2016-11-01 11:30:00,103.76,103.77,103.63,103.76,64151.0,85.5656,85.5739,85.4584,85.5656,64151.0
2016-11-01 11:40:00,103.74,103.79,103.69,103.7,26563.0,85.5491,85.5903,85.5079,85.5161,26563.0
2016-11-01 11:50:00,103.69,103.72,103.54,103.56,23568.0,85.5079,85.5326,85.3842,85.4007,23568.0
2016-11-01 12:00:00,103.56,103.63,103.47,103.47,90244.0,85.4007,85.4584,85.3265,85.3265,90244.0
2016-11-01 12:10:00,103.46,103.49,103.36,103.38,100636.0,85.3182,85.343,85.2357,85.2522,100636.0
2016-11-01 12:20:00,103.39,103.4,103.32,103.33,83686.0,85.2605,85.2687,85.2028,85.211,83686.0
2016-11-01 12:30:00,103.32,103.43,103.3,103.38,29966.0,85.2028,85.2935,85.1863,85.2522,29966.0
2016-11-01 12:40:00,103.37,103.38,103.23,103.23,42326.0,85.244,85.2522,85.1285,85.1285,42326.0
2016-11-01 12:50:00,103.21,103.33,103.21,103.33,14282.0,85.112,85.211,85.112,85.211,14282.0
2016-11-01 13:00:00,103.33,103.36,103.29,103.32,8534.0,85.211,85.2357,85.178,85.2028,8534.0
2016-11-01 13:10:00,103.32,103.36,103.21,103.26,31654.0,85.2028,85.2357,85.112,85.1533,31654.0
2016-11-01 13:20:00,103.26,103.3,103.16,103.28,37838.0,85.1533,85.1863,85.0708,85.1698,37838.0
2016-11-01 13:30:00,103.27,103.28,103.1,103.11,38573.0,85.1615,85.1698,85.0213,85.0296,38573.0
2016-11-01 13:40:00,103.1,103.1,102.9,102.96,25540.0,85.0213,85.0213,84.8564,84.9059,25540.0
2016-11-01 13:50:00,102.97,103.02,102.95,102.97,27034.0,84.9141,84.9554,84.8976,84.9141,27034.0
2016-11-01 14:00:00,102.97,103.02,102.86,102.92,66697.0,84.9141,84.9554,84.8234,84.8729,66697.0
2016-11-01 14:10:00,102.91,102.95,102.65,102.7,71576.0,84.8647,84.8976,84.6502,84.6915,71576.0
2016-11-01 14:20:00,102.72,103.15,102.71,103.06,80901.0,84.708,85.0626,84.6997,84.9884,80901.0
2016-11-01 14:30:00,103.07,103.2,103.0,103.13,78402.0,84.9966,85.1038,84.9389,85.0461,78402.0
2016-11-01 14:40:00,103.14,103.14,102.98,102.98,90897.0,85.0543,85.0543,84.9224,84.9224,90897.0
2016-11-01 14:50:00,103.0,103.14,102.97,103.01,76218.0,84.9389,85.0543,84.9141,84.9471,76218.0
2016-11-01 15:00:00,102.99,103.07,102.91,103.06,114672.0,84.9306,84.9966,84.8647,84.9884,114672.0
2016-11-01 15:10:00,103.02,103.15,102.94,103.12,148554.0,84.9554,85.0626,84.8894,85.0378,148554.0
2016-11-01 15:20:00,103.12,103.21,103.04,103.21,60445.0,85.0378,85.112,84.9719,85.112,60445.0
2016-11-01 15:30:00,103.2,103.27,103.1,103.26,31585.0,85.1038,85.1615,85.0213,85.1533,31585.0
2016-11-01 15:40:00,103.26,103.43,103.19,103.36,64282.0,85.1533,85.2935,85.0956,85.2357,64282.0
2016-11-01 15:50:00,103.36,103.38,103.27,103.33,328198.0,85.2357,85.2522,85.1615,85.211,328198.0
2016-11-02 09:30:00,103.04,103.17,102.92,103.09,59929.0,84.9719,85.0791,84.8729,85.0131,59929.0
2016-11-02 09:40:00,103.08,103.18,102.97,103.09,109088.0,85.0048,85.0873,84.9141,85.0131,109088.0
2016-11-02 09:50:00,103.09,103.15,103.02,103.08,39456.0,85.0131,85.0626,84.9554,85.0048,39456.0
2016-11-02 10:00:00,103.08,103.14,102.96,103.05,141594.0,85.0048,85.0543,84.9059,84.9801,141594.0
2016-11-02 10:10:00,103.05,103.07,102.9,102.9,67442.0,84.9801,84.9966,84.8564,84.8564,67442.0
2016-11-02 10:20:00,102.89,102.9,102.8,102.87,27745.0,84.8482,84.8564,84.7739,84.8317,27745.0
2016-11-02 10:30:00,102.88,102.88,102.64,102.84,77434.0,84.8399,84.8399,84.642,84.8069,77434.0
2016-11-02 10:40:00,102.82,102.85,102.74,102.78,14860.0,84.7904,84.8152,84.7245,84.7575,14860.0
2016-11-02 10:50:00,102.76,102.78,102.61,102.62,19007.0,84.741,84.7575,84.6173,84.6255,19007.0
2016-11-02 11:00:00,102.64,102.71,102.61,102.71,48576.0,84.642,84.6997,84.6173,84.6997,48576.0
2016-11-02 11:10:00,102.7,102.88,102.7,102.83,26761.0,84.6915,84.8399,84.6915,84.7987,26761.0
2016-11-02 11:20:00,102.83,102.87,102.77,102.78,17569.0,84.7987,84.8317,84.7492,84.7575,17569.0
2016-11-02 11:30:00,102.76,102.8,102.64,102.7,27958.0,84.741,84.7739,84.642,84.6915,27958.0
2016-11-02 11:40:00,102.7,102.84,102.68,102.83,26619.0,84.6915,84.8069,84.675,84.7987,26619.0
2016-11-02 11:50:00,102.81,102.82,102.74,102.77,14865.0,84.7822,84.7904,84.7245,84.7492,14865.0
2016-11-02 12:00:00,102.76,102.82,102.7,102.81,39084.0,84.741,84.7904,84.6915,84.7822,39084.0
2016-11-02 12:10:00,102.81,102.85,102.75,102.83,20665.0,84.7822,84.8152,84.7327,84.7987,20665.0
2016-11-02 12:20:00,102.83,102.84,102.77,102.8,17679.0,84.7987,84.8069,84.7492,84.7739,17679.0
2016-11-02 12:30:00,102.82,102.82,102.74,102.74,48127.0,84.7904,84.7904,84.7245,84.7245,48127.0
2016-11-02 12:40:00,102.78,102.84,102.78,102.81,22286.0,84.7575,84.8069,84.7575,84.7822,22286.0
2016-11-02 12:50:00,102.84,102.86,102.78,102.86,50320.0,84.8069,84.8234,84.7575,84.8234,50320.0
2016-11-02 13:00:00,102.85,102.9,102.7,102.72,34148.0,84.8152,84.8564,84.6915,84.708,34148.0
2016-11-02 13:10:00,102.72,102.72,102.51,102.53,105908.0,84.708,84.708,84.5348,84.5513,105908.0
2016-11-02 13:20:00,102.51,102.63,102.5,102.61,36217.0,84.5348,84.6338,84.5265,84.6173,36217.0
2016-11-02 13:30:00,102.6,102.62,102.51,102.51,29748.0,84.609,84.6255,84.5348,84.5348,29748.0
2016-11-02 13:40:00,102.53,102.58,102.5,102.54,48004.0,84.5513,84.5925,84.5265,84.5595,48004.0
2016-11-02 13:50:00,102.54,102.66,102.53,102.63,86735.0,84.5595,84.6585,84.5513,84.6338,86735.0
2016-11-02 14:00:00,102.6,102.74,102.29,102.3,82582.0,84.609,84.7245,84.3534,84.3616,82582.0
2016-11-02 14:10:00,102.32,102.67,102.32,102.61,89339.0,84.3781,84.6667,84.3781,84.6173,89339.0
2016-11-02 14:20:00,102.63,102.82,102.58,102.71,146958.0,84.6338,84.7904,84.5925,84.6997,146958.0
2016-11-02 14:30:00,102.7,102.85,102.65,102.76,90298.0,84.6915,84.8152,84.6502,84.741,90298.0
2016-11-02 14:40:00,102.76,102.82,102.62,102.68,145381.0,84.741,84.7904,84.6255,84.675,145381.0
2016-11-02 14:50:00,102.65,102.78,102.59,102.65,102370.0,84.6502,84.7575,84.6008,84.6502,102370.0
2016-11-02 15:00:00,102.66,102.83,102.61,102.82,47627.0,84.6585,84.7987,84.6173,84.7904,47627.0
2016-11-02 15:10:00,102.84,102.84,102.68,102.69,51895.0,84.8069,84.8069,84.675,84.6832,51895.0
2016-11-02 15:20:00,102.7,102.89,102.69,102.85,82389.0,84.6915,84.8482,84.6832,84.8152,82389.0
2016-11-02 15:30:00,102.86,102.87,102.72,102.72,86795.0,84.8234,84.8317,84.708,84.708,86795.0
2016-11-02 15:40:00,102.73,102.81,102.67,102.78,106435.0,84.7162,84.7822,84.6667,84.7575,106435.0
2016-11-02 15:50:00,102.77,102.79,102.51,102.54,346719.0,84.7492,84.7657,84.5348,84.5595,346719.0
2016-11-03 09:30:00,102.69,102.89,102.64,102.83,54191.0,84.6832,84.8482,84.642,84.7987,54191.0
2016-11-03 09:40:00,102.82,102.9,102.76,102.81,51396.0,84.7904,84.8564,84.741,84.7822,51396.0
2016-11-03 09:50:00,102.8,102.88,102.78,102.81,10077.0,84.7739,84.8399,84.7575,84.7822,10077.0
2016-11-03 10:00:00,102.81,102.9,102.72,102.84,44204.0,84.7822,84.8564,84.708,84.8069,44204.0
2016-11-03 10:10:00,102.82,102.91,102.71,102.8,41139.0,84.7904,84.8647,84.6997,84.7739,41139.0
2016-11-03 10:20:00,102.8,102.97,102.8,102.92,41878.0,84.7739,84.9141,84.7739,84.8729,41878.0
2016-11-03 10:30:00,102.91,102.98,102.83,102.9,41105.0,84.8647,84.9224,84.7987,84.8564,41105.0
2016-11-03 10:40:00,102.89,102.99,102.84,102.95,41181.0,84.8482,84.9306,84.8069,84.8976,41181.0
2016-11-03 10:50:00,102.97,102.97,102.84,102.9,55084.0,84.9141,84.9141,84.8069,84.8564,55084.0
2016-11-03 11:00:00,102.89,102.93,102.83,102.92,25993.0,84.8482,84.8811,84.7987,84.8729,25993.0
2016-11-03 11:10:00,102.91,102.95,102.86,102.94,26745.0,84.8647,84.8976,84.8234,84.8894,26745.0
2016-11-03 11:20:00,102.94,102.95,102.86,102.93,19572.0,84.8894,84.8976,84.8234,84.8811,19572.0
2016-11-03 11:30:00,102.93,102.99,102.91,102.95,20091.0,84.8811,84.9306,84.8647,84.8976,20091.0
2016-11-03 11:40:00,102.95,102.95,102.82,102.87,14168.0,84.8976,84.8976,84.7904,84.8317,14168.0
2016-11-03 11:50:00,102.88,102.91,102.81,102.85,63275.0,84.8399,84.8647,84.7822,84.8152,63275.0
2016-11-03 12:00:00,102.84,102.87,102.7,102.76,54520.0,84.8069,84.8317,84.6915,84.741,54520.0
2016-11-03 12:10:00,102.77,102.8,102.65,102.67,46435.0,84.7492,84.7739,84.6502,84.6667,46435.0
2016-11-03 12:20:00,102.67,102.7,102.6,102.64,21095.0,84.6667,84.6915,84.609,84.642,21095.0
2016-11-03 12:30:00,102.63,102.64,102.52,102.53,36307.0,84.6338,84.642,84.543,84.5513,36307.0
2016-11-03 12:40:00,102.53,102.6,102.42,102.46,29194.0,84.5513,84.609,84.4606,84.4936,29194.0
2016-11-03 12:50:00,102.46,102.58,102.45,102.55,54840.0,84.4936,84.5925,84.4853,84.5678,54840.0
2016-11-03 13:00:00,102.54,102.54,102.49,102.51,19503.0,84.5595,84.5595,84.5183,84.5348,19503.0
2016-11-03 13:10:00,102.52,102.54,102.46,102.49,27112.0,84.543,84.5595,84.4936,84.5183,27112.0
2016-11-03 13:20:00,102.49,102.63,102.46,102.59,37246.0,84.5183,84.6338,84.4936,84.6008,37246.0
2016-11-03 13:30:00,102.58,102.58,102.5,102.53,105467.0,84.5925,84.5925,84.5265,84.5513,105467.0
2016-11-03 13:40:00,102.54,102.56,102.47,102.53,47243.0,84.5595,84.576,84.5018,84.5513,47243.0
2016-11-03 13:50:00,102.54,102.57,102.46,102.49,37246.0,84.5595,84.5843,84.4936,84.5183,37246.0
2016-11-03 14:00:00,102.5,102.59,102.46,102.58,27607.0,84.5265,84.6008,84.4936,84.5925,27607.0
2016-11-03 14:10:00,102.58,102.65,102.5,102.53,57170.0,84.5925,84.6502,84.5265,84.5513,57170.0
2016-11-03 14:20:00,102.51,102.58,102.5,102.55,40347.0,84.5348,84.5925,84.5265,84.5678,40347.0
2016-11-03 14:30:00,102.56,102.59,102.49,102.52,81406.0,84.576,84.6008,84.5183,84.543,81406.0
2016-11-03 14:40:00,102.52,102.55,102.47,102.55,59423.0,84.543,84.5678,84.5018,84.5678,59423.0
2016-11-03 14:50:00,102.54,102.62,102.53,102.61,98711.0,84.5595,84.6255,84.5513,84.6173,98711.0
2016-11-03 15:00:00,102.6,102.6,102.48,102.51,69126.0,84.609,84.609,84.5101,84.5348,69126.0
2016-11-03 15:10:00,102.5,102.57,102.41,102.44,95913.0,84.5265,84.5843,84.4523,84.4771,95913.0
2016-11-03 15:20:00,102.43,102.49,102.41,102.46,57179.0,84.4688,84.5183,84.4523,84.4936,57179.0
2016-11-03 15:30:00,102.45,102.47,102.29,102.32,119720.0,84.4853,84.5018,84.3534,84.3781,119720.0
2016-11-03 15:40:00,102.32,102.33,102.21,102.28,162487.0,84.3781,84.3864,84.2874,84.3451,162487.0
2016-11-03 15:50:00,102.28,102.42,102.26,102.39,341777.0,84.3451,84.4606,84.3286,84.4358,341777.0
2016-11-04 09:30:00,102.4,102.52,102.24,102.43,49629.0,84.4441,84.543,84.3121,84.4688,49629.0
2016-11-04 09:40:00,102.4,102.4,102.24,102.28,27354.0,84.4441,84.4441,84.3121,84.3451,27354.0
2016-11-04 09:50:00,102.26,102.35,102.07,102.15,74556.0,84.3286,84.4029,84.1719,84.2379,74556.0
2016-11-04 10:00:00,102.18,102.37,102.18,102.3,41310.0,84.2627,84.4193,84.2627,84.3616,41310.0
2016-11-04 10:10:00,102.32,102.39,102.26,102.38,44923.0,84.3781,84.4358,84.3286,84.4276,44923.0
2016-11-04 10:20:00,102.37,102.47,102.34,102.43,43888.0,84.4193,84.5018,84.3946,84.4688,43888.0
2016-11-04 10:30:00,102.41,102.6,102.38,102.59,86948.0,84.4523,84.609,84.4276,84.6008,86948.0
2016-11-04 10:40:00,102.59,102.64,102.52,102.54,125672.0,84.6008,84.642,84.543,84.5595,125672.0
2016-11-04 10:50:00,102.56,102.64,102.53,102.58,60192.0,84.576,84.642,84.5513,84.5925,60192.0
2016-11-04 11:00:00,102.57,102.78,102.55,102.69,44162.0,84.5843,84.7575,84.5678,84.6832,44162.0
2016-11-04 11:10:00,102.68,102.81,102.65,102.76,100128.0,84.675,84.7822,84.6502,84.741,100128.0
2016-11-04 11:20:00,102.77,102.77,102.68,102.73,35142.0,84.7492,84.7492,84.675,84.7162,35142.0
2016-11-04 11:30:00,102.72,102.73,102.55,102.61,56178.0,84.708,84.7162,84.5678,84.6173,56178.0
2016-11-04 11:40:00,102.6,102.66,102.59,102.63,34209.0,84.609,84.6585,84.6008,84.6338,34209.0
2016-11-04 11:50:00,102.62,102.65,102.57,102.61,21596.0,84.6255,84.6502,84.5843,84.6173,21596.0
2016-11-04 12:00:00,102.64,102.72,102.63,102.71,27536.0,84.642,84.708,84.6338,84.6997,27536.0
2016-11-04 12:10:00,102.72,102.91,102.7,102.86,25615.0,84.708,84.8647,84.6915,84.8234,25615.0
2016-11-04 12:20:00,102.86,102.88,102.82,102.85,70349.0,84.8234,84.8399,84.7904,84.8152,70349.0
2016-11-04 12:30:00,102.86,102.88,102.8,102.81,23743.0,84.8234,84.8399,84.7739,84.7822,23743.0
2016-11-04 12:40:00,102.78,102.83,102.77,102.81,11139.0,84.7575,84.7987,84.7492,84.7822,11139.0
2016-11-04 12:50:00,102.81,102.84,102.74,102.8,21013.0,84.7822,84.8069,84.7245,84.7739,21013.0
2016-11-04 13:00:00,102.8,102.85,102.78,102.83,10189.0,84.7739,84.8152,84.7575,84.7987,10189.0
2016-11-04 13:10:00,102.84,102.86,102.8,102.84,59477.0,84.8069,84.8234,84.7739,84.8069,59477.0
2016-11-04 13:20:00,102.84,102.85,102.76,102.76,27136.0,84.8069,84.8152,84.741,84.741,27136.0
2016-11-04 13:30:00,102.75,102.81,102.73,102.81,26813.0,84.7327,84.7822,84.7162,84.7822,26813.0
2016-11-04 13:40:00,102.82,102.84,102.77,102.8,31661.0,84.7904,84.8069,84.7492,84.7739,31661.0
2016-11-04 13:50:00,102.8,102.81,102.76,102.8,29779.0,84.7739,84.7822,84.741,84.7739,29779.0
2016-11-04 14:00:00,102.8,102.8,102.73,102.73,13313.0,84.7739,84.7739,84.7162,84.7162,13313.0
2016-11-04 14:10:00,102.73,102.83,102.73,102.82,25216.0,84.7162,84.7987,84.7162,84.7904,25216.0
2016-11-04 14:20:00,102.79,102.81,102.75,102.77,41790.0,84.7657,84.7822,84.7327,84.7492,41790.0
2016-11-04 14:30:00,102.79,102.79,102.64,102.69,75949.0,84.7657,84.7657,84.642,84.6832,75949.0
2016-11-04 14:40:00,102.68,102.71,102.56,102.57,36910.0,84.675,84.6997,84.576,84.5843,36910.0
2016-11-04 14:50:00,102.58,102.66,102.54,102.58,81452.0,84.5925,84.6585,84.5595,84.5925,81452.0
2016-11-04 15:00:00,102.57,102.57,102.39,102.41,74134.0,84.5843,84.5843,84.4358,84.4523,74134.0
2016-11-04 15:10:00,102.39,102.51,102.37,102.44,377500.0,84.4358,84.5348,84.4193,84.4771,377500.0
2016-11-04 15:20:00,102.44,102.5,102.42,102.45,43945.0,84.4771,84.5265,84.4606,84.4853,43945.0
2016-11-04 15:30:00,102.45,102.45,102.28,102.35,82649.0,84.4853,84.4853,84.3451,84.4029,82649.0
2016-11-04 15:40:00,102.35,102.36,102.21,102.27,93007.0,84.4029,84.4111,84.2874,84.3369,93007.0
2016-11-04 15:50:00,102.27,102.29,102.17,102.2,151730.0,84.3369,84.3534,84.2544,84.2792,151730.0
2016-11-07 09:30:00,103.5,103.78,103.5,103.77,159540.0,85.3512,85.5821,85.3512,85.5739,159540.0
2016-11-07 09:40:00,103.77,103.83,103.72,103.73,66552.0,85.5739,85.6233,85.5326,85.5409,66552.0
2016-11-07 09:50:00,103.73,103.79,103.72,103.77,18967.0,85.5409,85.5903,85.5326,85.5739,18967.0
2016-11-07 10:00:00,103.79,103.85,103.78,103.82,15344.0,85.5903,85.6398,85.5821,85.6151,15344.0
2016-11-07 10:10:00,103.8,103.81,103.74,103.79,18701.0,85.5986,85.6068,85.5491,85.5903,18701.0
2016-11-07 10:20:00,103.8,103.83,103.76,103.81,100904.0,85.5986,85.6233,85.5656,85.6068,100904.0
2016-11-07 10:30:00,103.82,103.96,103.8,103.9,37011.0,85.6151,85.7305,85.5986,85.6811,37011.0
2016-11-07 10:40:00,103.88,103.91,103.85,103.87,13222.0,85.6646,85.6893,85.6398,85.6563,13222.0
2016-11-07 10:50:00,103.86,103.96,103.81,103.95,34514.0,85.6481,85.7305,85.6068,85.7223,34514.0
2016-11-07 11:00:00,103.97,104.06,103.95,104.02,29698.0,85.7388,85.813,85.7223,85.78,29698.0
2016-11-07 11:10:00,104.05,104.08,103.99,104.01,36708.0,85.8048,85.8295,85.7553,85.7718,36708.0
2016-11-07 11:20:00,104.0,104.02,103.97,104.0,19167.0,85.7635,85.78,85.7388,85.7635,19167.0
2016-11-07 11:30:00,104.0,104.08,104.0,104.07,32465.0,85.7635,85.8295,85.7635,85.8212,32465.0
2016-11-07 11:40:00,104.07,104.14,104.05,104.07,54328.0,85.8212,85.879,85.8048,85.8212,54328.0
2016-11-07 11:50:00,104.08,104.15,104.08,104.14,23399.0,85.8295,85.8872,85.8295,85.879,23399.0
2016-11-07 12:00:00,104.16,104.21,104.15,104.15,21327.0,85.8955,85.9367,85.8872,85.8872,21327.0
2016-11-07 12:10:00,104.16,104.2,104.16,104.19,21083.0,85.8955,85.9285,85.8955,85.9202,21083.0
2016-11-07 12:20:00,104.18,104.22,104.16,104.17,17266.0,85.912,85.9449,85.8955,85.9037,17266.0
2016-11-07 12:30:00,104.2,104.22,104.1,104.1,27947.0,85.9285,85.9449,85.846,85.846,27947.0
2016-11-07 12:40:00,104.09,104.12,104.09,104.09,24959.0,85.8377,85.8625,85.8377,85.8377,24959.0
2016-11-07 12:50:00,104.1,104.14,104.07,104.14,14661.0,85.846,85.879,85.8212,85.879,14661.0
2016-11-07 13:00:00,104.14,104.17,104.13,104.16,25040.0,85.879,85.9037,85.8707,85.8955,25040.0
2016-11-07 13:10:00,104.16,104.16,104.08,104.1,31466.0,85.8955,85.8955,85.8295,85.846,31466.0
2016-11-07 13:20:00,104.1,104.14,104.08,104.09,20322.0,85.846,85.879,85.8295,85.8377,20322.0
2016-11-07 13:30:00,104.1,104.17,104.1,104.13,16918.0,85.846,85.9037,85.846,85.8707,16918.0
2016-11-07 13:40:00,104.14,104.16,104.11,104.14,37622.0,85.879,85.8955,85.8542,85.879,37622.0
2016-11-07 13:50:00,104.17,104.21,104.17,104.2,24512.0,85.9037,85.9367,85.9037,85.9285,24512.0
2016-11-07 14:00:00,104.2,104.21,104.15,104.17,33804.0,85.9285,85.9367,85.8872,85.9037,33804.0
2016-11-07 14:10:00,104.18,104.23,104.13,104.23,34593.0,85.912,85.9532,85.8707,85.9532,34593.0
2016-11-07 14:20:00,104.22,104.22,104.18,104.19,53974.0,85.9449,85.9449,85.912,85.9202,53974.0
2016-11-07 14:30:00,104.19,104.23,104.16,104.17,38488.0,85.9202,85.9532,85.8955,85.9037,38488.0
2016-11-07 14:40:00,104.17,104.17,104.05,104.05,92667.0,85.9037,85.9037,85.8048,85.8048,92667.0
2016-11-07 14:50:00,104.06,104.08,104.04,104.08,24789.0,85.813,85.8295,85.7965,85.8295,24789.0
2016-11-07 15:00:00,104.09,104.1,104.0,104.01,25508.0,85.8377,85.846,85.7635,85.7718,25508.0
2016-11-07 15:10:00,104.02,104.13,104.02,104.09,74555.0,85.78,85.8707,85.78,85.8377,74555.0
2016-11-07 15:20:00,104.09,104.13,104.06,104.09,40608.0,85.8377,85.8707,85.813,85.8377,40608.0
2016-11-07 15:30:00,104.09,104.09,103.99,104.08,67970.0,85.8377,85.8377,85.7553,85.8295,67970.0
2016-11-07 15:40:00,104.09,104.31,104.08,104.31,99354.0,85.8377,86.0192,85.8295,86.0192,99354.0
2016-11-07 15:50:00,104.3,104.42,104.27,104.37,420161.0,86.0109,86.1099,85.9862,86.0686,420161.0
2016-11-08 09:30:00,104.22,104.22,103.97,104.11,43884.0,85.9449,85.9449,85.7388,85.8542,43884.0
2016-11-08 09:40:00,104.13,104.2,103.99,104.02,36339.0,85.8707,85.9285,85.7553,85.78,36339.0
2016-11-08 09:50:00,104.0,104.07,103.99,104.04,25491.0,85.7635,85.8212,85.7553,85.7965,25491.0
2016-11-08 10:00:00,104.04,104.12,104.0,104.0,17012.0,85.7965,85.8625,85.7635,85.7635,17012.0
2016-11-08 10:10:00,104.02,104.16,104.0,104.13,20514.0,85.78,85.8955,85.7635,85.8707,20514.0
2016-11-08 10:20:00,104.13,104.22,104.13,104.19,8576.0,85.8707,85.9449,85.8707,85.9202,8576.0
2016-11-08 10:30:00,104.19,104.27,104.18,104.21,67970.0,85.9202,85.9862,85.912,85.9367,67970.0
2016-11-08 10:40:00,104.2,104.35,104.15,104.33,14499.0,85.9285,86.0521,85.8872,86.0357,14499.0
2016-11-08 10:50:00,104.33,104.39,104.3,104.36,27169.0,86.0357,86.0851,86.0109,86.0604,27169.0
2016-11-08 11:00:00,104.36,104.57,104.34,104.54,43194.0,86.0604,86.2336,86.0439,86.2088,43194.0
2016-11-08 11:10:00,104.53,104.76,104.53,104.72,90005.0,86.2006,86.3903,86.2006,86.3573,90005.0
2016-11-08 11:20:00,104.72,104.84,104.65,104.7,77322.0,86.3573,86.4562,86.2995,86.3408,77322.0
2016-11-08 11:30:00,104.68,104.88,104.68,104.78,50510.0,86.3243,86.4892,86.3243,86.4067,50510.0
2016-11-08 11:40:00,104.77,104.79,104.75,104.79,24289.0,86.3985,86.415,86.382,86.415,24289.0
2016-11-08 11:50:00,104.78,104.88,104.77,104.88,11931.0,86.4067,86.4892,86.3985,86.4892,11931.0
2016-11-08 12:00:00,104.89,104.94,104.83,104.93,57367.0,86.4975,86.5387,86.448,86.5304,57367.0
2016-11-08 12:10:00,104.94,105.02,104.92,104.98,56877.0,86.5387,86.6047,86.5222,86.5717,56877.0
2016-11-08 12:20:00,104.97,105.05,104.96,105.01,43529.0,86.5634,86.6294,86.5552,86.5964,43529.0
2016-11-08 12:30:00,105.0,105.0,104.92,104.95,50321.0,86.5882,86.5882,86.5222,86.5469,50321.0
2016-11-08 12:40:00,104.96,105.05,104.95,105.05,16685.0,86.5552,86.6294,86.5469,86.6294,16685.0
2016-11-08 12:50:00,105.04,105.12,105.0,105.09,58943.0,86.6212,86.6871,86.5882,86.6624,58943.0
2016-11-08 13:00:00,105.09,105.14,104.87,104.93,47613.0,86.6624,86.7036,86.481,86.5304,47613.0
2016-11-08 13:10:00,104.93,105.02,104.87,104.9,30399.0,86.5304,86.6047,86.481,86.5057,30399.0
2016-11-08 13:20:00,104.91,104.97,104.91,104.94,15634.0,86.514,86.5634,86.514,86.5387,15634.0
2016-11-08 13:30:00,104.95,105.06,104.92,105.01,15295.0,86.5469,86.6377,86.5222,86.5964,15295.0
2016-11-08 13:40:00,105.02,105.06,104.97,105.0,15850.0,86.6047,86.6377,86.5634,86.5882,15850.0
2016-11-08 13:50:00,104.99,105.01,104.95,104.95,28790.0,86.5799,86.5964,86.5469,86.5469,28790.0
2016-11-08 14:00:00,104.94,104.95,104.87,104.87,12818.0,86.5387,86.5469,86.481,86.481,12818.0
2016-11-08 14:10:00,104.87,104.87,104.74,104.81,18538.0,86.481,86.481,86.3738,86.4315,18538.0
2016-11-08 14:20:00,104.8,104.89,104.78,104.81,39085.0,86.4232,86.4975,86.4067,86.4315,39085.0
2016-11-08 14:30:00,104.8,104.8,104.68,104.72,31408.0,86.4232,86.4232,86.3243,86.3573,31408.0
2016-11-08 14:40:00,104.72,104.75,104.58,104.65,121993.0,86.3573,86.382,86.2418,86.2995,121993.0
2016-11-08 14:50:00,104.65,104.72,104.64,104.7,57085.0,86.2995,86.3573,86.2913,86.3408,57085.0
2016-11-08 15:00:00,104.67,104.88,104.65,104.88,77353.0,86.316,86.4892,86.2995,86.4892,77353.0
2016-11-08 15:10:00,104.9,104.92,104.79,104.84,39944.0,86.5057,86.5222,86.415,86.4562,39944.0
2016-11-08 15:20:00,104.84,104.92,104.83,104.89,27262.0,86.4562,86.5222,86.448,86.4975,27262.0
2016-11-08 15:30:00,104.91,105.01,104.89,105.0,61833.0,86.514,86.5964,86.4975,86.5882,61833.0
2016-11-08 15:40:00,105.0,105.04,104.94,104.95,37989.0,86.5882,86.6212,86.5387,86.5469,37989.0
2016-11-08 15:50:00,104.95,104.97,104.7,104.79,300364.0,86.5469,86.5634,86.3408,86.415,300364.0
2016-11-09 09:30:00,104.03,105.08,104.03,104.74,230571.0,85.7883,86.6541,85.7883,86.3738,230571.0
2016-11-09 09:40:00,104.72,105.25,104.6,105.19,223166.0,86.3573,86.7943,86.2583,86.7449,223166.0
2016-11-09 09:50:00,105.2,105.46,105.12,105.44,165706.0,86.7531,86.9675,86.6871,86.951,165706.0
2016-11-09 10:00:00,105.43,105.44,104.98,104.99,240731.0,86.9428,86.951,86.5717,86.5799,240731.0
2016-11-09 10:10:00,104.98,105.07,104.7,104.72,166054.0,86.5717,86.6459,86.3408,86.3573,166054.0
2016-11-09 10:20:00,104.7,105.01,104.7,104.98,92011.0,86.3408,86.5964,86.3408,86.5717,92011.0
2016-11-09 10:30:00,105.0,105.0,104.74,104.77,69802.0,86.5882,86.5882,86.3738,86.3985,69802.0
2016-11-09 10:40:00,104.78,104.97,104.75,104.84,58939.0,86.4067,86.5634,86.382,86.4562,58939.0
2016-11-09 10:50:00,104.84,105.11,104.82,105.05,104826.0,86.4562,86.6789,86.4397,86.6294,104826.0
2016-11-09 11:00:00,105.04,105.33,105.04,105.26,124577.0,86.6212,86.8603,86.6212,86.8026,124577.0
2016-11-09 11:10:00,105.29,105.58,105.29,105.57,113313.0,86.8273,87.0665,86.8273,87.0582,113313.0
2016-11-09 11:20:00,105.55,105.75,105.53,105.73,68857.0,87.0417,87.2067,87.0252,87.1902,68857.0
2016-11-09 11:30:00,105.79,106.08,105.77,106.07,59222.0,87.2396,87.4788,87.2232,87.4705,59222.0
2016-11-09 11:40:00,106.09,106.32,105.91,106.32,135392.0,87.487,87.6767,87.3386,87.6767,135392.0
2016-11-09 11:50:00,106.33,106.44,106.2,106.23,106248.0,87.685,87.7757,87.5778,87.6025,106248.0
2016-11-09 12:00:00,106.25,106.29,105.87,105.88,53281.0,87.619,87.652,87.3056,87.3139,53281.0
2016-11-09 12:10:00,105.9,106.05,105.81,105.94,29239.0,87.3304,87.4541,87.2561,87.3633,29239.0
2016-11-09 12:20:00,105.95,106.01,105.88,106.0,61737.0,87.3716,87.4211,87.3139,87.4128,61737.0
2016-11-09 12:30:00,105.98,106.15,105.9,105.96,75247.0,87.3963,87.5365,87.3304,87.3798,75247.0
2016-11-09 12:40:00,106.06,106.12,105.97,106.04,78130.0,87.4623,87.5118,87.3881,87.4458,78130.0
2016-11-09 12:50:00,106.03,106.23,105.98,106.2,45205.0,87.4376,87.6025,87.3963,87.5778,45205.0
2016-11-09 13:00:00,106.21,106.32,106.1,106.22,62688.0,87.586,87.6767,87.4953,87.5942,62688.0
2016-11-09 13:10:00,106.22,106.35,106.2,106.26,62859.0,87.5942,87.7014,87.5778,87.6272,62859.0
2016-11-09 13:20:00,106.25,106.25,105.97,106.04,146477.0,87.619,87.619,87.3881,87.4458,146477.0
2016-11-09 13:30:00,106.04,106.21,106.0,106.2,92070.0,87.4458,87.586,87.4128,87.5778,92070.0
2016-11-09 13:40:00,106.2,106.38,106.19,106.37,125512.0,87.5778,87.7262,87.5695,87.7179,125512.0
2016-11-09 13:50:00,106.39,106.46,106.29,106.31,39112.0,87.7344,87.7922,87.652,87.6685,39112.0
2016-11-09 14:00:00,106.33,106.42,106.29,106.37,29719.0,87.685,87.7592,87.652,87.7179,29719.0
2016-11-09 14:10:00,106.38,106.47,106.29,106.34,57510.0,87.7262,87.8004,87.652,87.6932,57510.0
2016-11-09 14:20:00,106.36,106.49,106.33,106.41,60568.0,87.7097,87.8169,87.685,87.7509,60568.0
2016-11-09 14:30:00,106.4,106.67,106.38,106.67,106755.0,87.7427,87.9653,87.7262,87.9653,106755.0
2016-11-09 14:40:00,106.68,106.74,106.63,106.66,74552.0,87.9736,88.0231,87.9323,87.9571,74552.0
2016-11-09 14:50:00,106.67,106.67,106.57,106.59,50147.0,87.9653,87.9653,87.8829,87.8994,50147.0
2016-11-09 15:00:00,106.59,106.71,106.59,106.64,250166.0,87.8994,87.9983,87.8994,87.9406,250166.0
2016-11-09 15:10:00,106.65,106.86,106.64,106.86,59833.0,87.9488,88.122,87.9406,88.122,59833.0
2016-11-09 15:20:00,106.82,106.89,106.76,106.77,65136.0,88.089,88.1468,88.0396,88.0478,65136.0
2016-11-09 15:30:00,106.77,106.79,106.48,106.51,147362.0,88.0478,88.0643,87.8087,87.8334,147362.0
2016-11-09 15:40:00,106.5,106.57,106.29,106.41,364319.0,87.8251,87.8829,87.652,87.7509,364319.0
2016-11-09 15:50:00,106.42,106.5,106.39,106.44,560957.0,87.7592,87.8251,87.7344,87.7757,560957.0
2016-11-10 09:30:00,106.88,107.32,106.85,107.32,154135.0,88.1385,88.5014,88.1138,88.5014,154135.0
2016-11-10 09:40:00,107.33,107.65,107.32,107.55,100328.0,88.5096,88.7735,88.5014,88.691,100328.0
2016-11-10 09:50:00,107.55,107.56,107.25,107.32,113797.0,88.691,88.6993,88.4436,88.5014,113797.0
2016-11-10 10:00:00,107.31,107.44,107.11,107.19,114753.0,88.4931,88.6003,88.3282,88.3942,114753.0
2016-11-10 10:10:00,107.21,107.21,106.96,106.98,110265.0,88.4106,88.4106,88.2045,88.221,110265.0
2016-11-10 10:20:00,107.04,107.16,106.88,106.9,157265.0,88.2705,88.3694,88.1385,88.155,157265.0
2016-11-10 10:30:00,106.9,107.03,106.65,106.72,144631.0,88.155,88.2622,87.9488,88.0066,144631.0
2016-11-10 10:40:00,106.73,107.14,106.72,106.96,156590.0,88.0148,88.3529,88.0066,88.2045,156590.0
2016-11-10 10:50:00,106.97,107.03,106.6,106.61,140746.0,88.2127,88.2622,87.9076,87.9159,140746.0
2016-11-10 11:00:00,106.58,106.83,106.52,106.54,108163.0,87.8911,88.0973,87.8416,87.8581,108163.0
2016-11-10 11:10:00,106.53,106.82,106.42,106.8,124153.0,87.8499,88.089,87.7592,88.0725,124153.0
2016-11-10 11:20:00,106.8,106.99,106.78,106.84,130132.0,88.0725,88.2292,88.056,88.1055,130132.0
2016-11-10 11:30:00,106.85,106.95,106.8,106.89,170631.0,88.1138,88.1962,88.0725,88.1468,170631.0
2016-11-10 11:40:00,106.92,107.33,106.89,107.1,88160.0,88.1715,88.5096,88.1468,88.3199,88160.0
2016-11-10 11:50:00,107.11,107.15,106.93,107.02,91688.0,88.3282,88.3612,88.1797,88.254,91688.0
2016-11-10 12:00:00,107.02,107.27,107.01,107.16,382936.0,88.254,88.4601,88.2457,88.3694,382936.0
2016-11-10 12:10:00,107.16,107.44,107.16,107.34,84187.0,88.3694,88.6003,88.3694,88.5179,84187.0
2016-11-10 12:20:00,107.33,107.38,107.26,107.35,43677.0,88.5096,88.5508,88.4519,88.5261,43677.0
2016-11-10 12:30:00,107.36,107.4,107.26,107.27,89692.0,88.5343,88.5673,88.4519,88.4601,89692.0
2016-11-10 12:40:00,107.26,107.36,107.15,107.3,107472.0,88.4519,88.5343,88.3612,88.4849,107472.0
2016-11-10 12:50:00,107.3,107.53,107.3,107.49,148917.0,88.4849,88.6745,88.4849,88.6415,148917.0
2016-11-10 13:00:00,107.5,107.61,107.4,107.6,44909.0,88.6498,88.7405,88.5673,88.7323,44909.0
2016-11-10 13:10:00,107.59,107.64,107.42,107.53,74676.0,88.724,88.7652,88.5838,88.6745,74676.0
2016-11-10 13:20:00,107.51,107.65,107.41,107.53,81889.0,88.658,88.7735,88.5756,88.6745,81889.0
2016-11-10 13:30:00,107.57,107.66,107.48,107.57,94786.0,88.7075,88.7817,88.6333,88.7075,94786.0
2016-11-10 13:40:00,107.57,107.77,107.54,107.77,44143.0,88.7075,88.8724,88.6828,88.8724,44143.0
2016-11-10 13:50:00,107.75,107.85,107.68,107.72,139733.0,88.856,88.9384,88.7982,88.8312,139733.0
2016-11-10 14:00:00,107.7,107.8,107.65,107.76,219652.0,88.8147,88.8972,88.7735,88.8642,219652.0
2016-11-10 14:10:00,107.75,107.82,107.61,107.69,121209.0,88.856,88.9137,88.7405,88.8065,121209.0
2016-11-10 14:20:00,107.69,107.71,107.62,107.63,62507.0,88.8065,88.823,88.7488,88.757,62507.0
2016-11-10 14:30:00,107.64,107.68,107.45,107.56,36988.0,88.7652,88.7982,88.6086,88.6993,36988.0
2016-11-10 14:40:00,107.57,107.68,107.51,107.6,69949.0,88.7075,88.7982,88.658,88.7323,69949.0
2016-11-10 14:50:00,107.57,107.62,107.46,107.57,157219.0,88.7075,88.7488,88.6168,88.7075,157219.0
2016-11-10 15:00:00,107.58,107.66,107.53,107.59,79205.0,88.7158,88.7817,88.6745,88.724,79205.0
2016-11-10 15:10:00,107.59,107.6,107.46,107.47,62123.0,88.724,88.7323,88.6168,88.6251,62123.0
2016-11-10 15:20:00,107.46,107.51,107.41,107.49,79522.0,88.6168,88.658,88.5756,88.6415,79522.0
2016-11-10 15:30:00,107.49,107.49,107.31,107.38,100622.0,88.6415,88.6415,88.4931,88.5508,100622.0
2016-11-10 15:40:00,107.38,107.44,107.27,107.43,62892.0,88.5508,88.6003,88.4601,88.5921,62892.0
2016-11-10 15:50:00,107.43,107.44,107.28,107.31,229478.0,88.5921,88.6003,88.4684,88.4931,229478.0
2016-11-11 09:30:00,106.95,107.24,106.83,106.97,68342.0,88.1962,88.4354,88.0973,88.2127,68342.0
2016-11-11 09:40:00,106.98,107.09,106.82,106.92,70762.0,88.221,88.3117,88.089,88.1715,70762.0
2016-11-11 09:50:00,106.88,107.04,106.78,106.93,51699.0,88.1385,88.2705,88.056,88.1797,51699.0
2016-11-11 10:00:00,106.93,107.01,106.84,106.92,79341.0,88.1797,88.2457,88.1055,88.1715,79341.0
2016-11-11 10:10:00,106.92,107.05,106.81,106.83,58782.0,88.1715,88.2787,88.0808,88.0973,58782.0
2016-11-11 10:20:00,106.84,106.9,106.67,106.74,74308.0,88.1055,88.155,87.9653,88.0231,74308.0
2016-11-11 10:30:00,106.75,106.85,106.67,106.78,36599.0,88.0313,88.1138,87.9653,88.056,36599.0
2016-11-11 10:40:00,106.74,106.86,106.62,106.63,60873.0,88.0231,88.122,87.9241,87.9323,60873.0
2016-11-11 10:50:00,106.64,106.66,106.51,106.62,109316.0,87.9406,87.9571,87.8334,87.9241,109316.0
2016-11-11 11:00:00,106.59,106.69,106.52,106.59,49241.0,87.8994,87.9818,87.8416,87.8994,49241.0
2016-11-11 11:10:00,106.61,106.63,106.47,106.52,86477.0,87.9159,87.9323,87.8004,87.8416,86477.0
2016-11-11 11:20:00,106.49,106.49,106.37,106.48,65748.0,87.8169,87.8169,87.7179,87.8087,65748.0
2016-11-11 11:30:00,106.47,106.71,106.47,106.69,935841.0,87.8004,87.9983,87.8004,87.9818,935841.0
2016-11-11 11:40:00,106.7,106.76,106.52,106.54,98245.0,87.9901,88.0396,87.8416,87.8581,98245.0
2016-11-11 11:50:00,106.54,106.77,106.52,106.72,165453.0,87.8581,88.0478,87.8416,88.0066,165453.0
2016-11-11 12:00:00,106.72,106.92,106.72,106.91,85076.0,88.0066,88.1715,88.0066,88.1633,85076.0
2016-11-11 12:10:00,106.9,107.04,106.89,106.97,64217.0,88.155,88.2705,88.1468,88.2127,64217.0
2016-11-11 12:20:00,106.99,107.02,106.9,107.0,196662.0,88.2292,88.254,88.155,88.2375,196662.0
2016-11-11 12:30:00,107.0,107.09,106.94,106.99,220976.0,88.2375,88.3117,88.188,88.2292,220976.0
2016-11-11 12:40:00,107.0,107.04,106.95,106.96,82373.0,88.2375,88.2705,88.1962,88.2045,82373.0
2016-11-11 12:50:00,106.96,106.97,106.88,106.95,138295.0,88.2045,88.2127,88.1385,88.1962,138295.0
2016-11-11 13:00:00,106.96,107.02,106.93,107.0,21694.0,88.2045,88.254,88.1797,88.2375,21694.0
2016-11-11 13:10:00,107.0,107.02,106.91,106.93,20745.0,88.2375,88.254,88.1633,88.1797,20745.0
2016-11-11 13:20:00,106.92,107.09,106.92,107.05,212085.0,88.1715,88.3117,88.1715,88.2787,212085.0
2016-11-11 13:30:00,107.06,107.12,106.95,106.98,39251.0,88.2869,88.3364,88.1962,88.221,39251.0
2016-11-11 13:40:00,106.98,107.09,106.98,107.07,59466.0,88.221,88.3117,88.221,88.2952,59466.0
2016-11-11 13:50:00,107.07,107.1,106.97,106.97,42035.0,88.2952,88.3199,88.2127,88.2127,42035.0
2016-11-11 14:00:00,106.97,107.0,106.91,106.98,35072.0,88.2127,88.2375,88.1633,88.221,35072.0
2016-11-11 14:10:00,106.98,107.06,106.93,107.06,59516.0,88.221,88.2869,88.1797,88.2869,59516.0
2016-11-11 14:20:00,107.07,107.08,106.9,106.9,47222.0,88.2952,88.3034,88.155,88.155,47222.0
2016-11-11 14:30:00,106.9,106.96,106.85,106.87,61154.0,88.155,88.2045,88.1138,88.1303,61154.0
2016-11-11 14:40:00,106.86,106.94,106.81,106.81,46413.0,88.122,88.188,88.0808,88.0808,46413.0
2016-11-11 14:50:00,106.8,106.89,106.78,106.79,146123.0,88.0725,88.1468,88.056,88.0643,146123.0
2016-11-11 15:00:00,106.78,106.87,106.78,106.86,67584.0,88.056,88.1303,88.056,88.122,67584.0
2016-11-11 15:10:00,106.87,106.97,106.87,106.92,368953.0,88.1303,88.2127,88.1303,88.1715,368953.0
2016-11-11 15:20:00,106.92,106.96,106.89,106.96,35123.0,88.1715,88.2045,88.1468,88.2045,35123.0
2016-11-11 15:30:00,106.96,107.05,106.96,106.97,41096.0,88.2045,88.2787,88.2045,88.2127,41096.0
2016-11-11 15:40:00,106.97,107.16,106.96,107.12,56413.0,88.2127,88.3694,88.2045,88.3364,56413.0
2016-11-11 15:50:00,107.12,107.21,107.09,107.13,137041.0,88.3364,88.4106,88.3117,88.3447,137041.0
2016-11-14 09:30:00,107.34,107.62,107.34,107.4,96217.0,88.5179,88.7488,88.5179,88.5673,96217.0
2016-11-14 09:40:00,107.44,107.65,107.38,107.62,143666.0,88.6003,88.7735,88.5508,88.7488,143666.0
2016-11-14 09:50:00,107.66,107.8,107.53,107.58,37379.0,88.7817,88.8972,88.6745,88.7158,37379.0
2016-11-14 10:00:00,107.58,107.87,107.57,107.76,48954.0,88.7158,88.9549,88.7075,88.8642,48954.0
2016-11-14 10:10:00,107.79,108.05,107.76,108.01,61164.0,88.8889,89.1034,88.8642,89.0704,61164.0
2016-11-14 10:20:00,108.02,108.02,107.68,107.75,46476.0,89.0786,89.0786,88.7982,88.856,46476.0
2016-11-14 10:30:00,107.74,107.81,107.68,107.73,44356.0,88.8477,88.9054,88.7982,88.8395,44356.0
2016-11-14 10:40:00,107.74,107.77,107.6,107.63,105829.0,88.8477,88.8724,88.7323,88.757,105829.0
2016-11-14 10:50:00,107.58,107.68,107.56,107.56,38506.0,88.7158,88.7982,88.6993,88.6993,38506.0
2016-11-14 11:00:00,107.57,107.59,107.47,107.57,36757.0,88.7075,88.724,88.6251,88.7075,36757.0
2016-11-14 11:10:00,107.58,107.73,107.56,107.68,63834.0,88.7158,88.8395,88.6993,88.7982,63834.0
2016-11-14 11:20:00,107.67,107.68,107.57,107.61,141825.0,88.79,88.7982,88.7075,88.7405,141825.0
2016-11-14 11:30:00,107.6,107.71,107.57,107.67,116448.0,88.7323,88.823,88.7075,88.79,116448.0
2016-11-14 11:40:00,107.65,107.71,107.59,107.69,39018.0,88.7735,88.823,88.724,88.8065,39018.0
2016-11-14 11:50:00,107.7,107.72,107.58,107.61,26650.0,88.8147,88.8312,88.7158,88.7405,26650.0
2016-11-14 12:00:00,107.62,107.64,107.5,107.5,31224.0,88.7488,88.7652,88.6498,88.6498,31224.0
2016-11-14 12:10:00,107.48,107.49,107.37,107.46,25135.0,88.6333,88.6415,88.5426,88.6168,25135.0
2016-11-14 12:20:00,107.45,107.5,107.41,107.46,33824.0,88.6086,88.6498,88.5756,88.6168,33824.0
2016-11-14 12:30:00,107.46,107.54,107.39,107.54,18983.0,88.6168,88.6828,88.5591,88.6828,18983.0
2016-11-14 12:40:00,107.54,107.58,107.48,107.52,38955.0,88.6828,88.7158,88.6333,88.6663,38955.0
2016-11-14 12:50:00,107.52,107.56,107.46,107.52,51492.0,88.6663,88.6993,88.6168,88.6663,51492.0
2016-11-14 13:00:00,107.53,107.63,107.45,107.63,60100.0,88.6745,88.757,88.6086,88.757,60100.0
2016-11-14 13:10:00,107.63,107.71,107.62,107.67,17717.0,88.757,88.823,88.7488,88.79,17717.0
2016-11-14 13:20:00,107.67,107.73,107.62,107.66,32428.0,88.79,88.8395,88.7488,88.7817,32428.0
2016-11-14 13:30:00,107.7,107.81,107.69,107.72,15848.0,88.8147,88.9054,88.8065,88.8312,15848.0
2016-11-14 13:40:00,107.71,107.76,107.66,107.74,52299.0,88.823,88.8642,88.7817,88.8477,52299.0
2016-11-14 13:50:00,107.76,107.76,107.66,107.71,41209.0,88.8642,88.8642,88.7817,88.823,41209.0
2016-11-14 14:00:00,107.71,107.76,107.6,107.68,15987.0,88.823,88.8642,88.7323,88.7982,15987.0
2016-11-14 14:10:00,107.66,107.75,107.65,107.71,16077.0,88.7817,88.856,88.7735,88.823,16077.0
2016-11-14 14:20:00,107.66,107.7,107.61,107.65,30495.0,88.7817,88.8147,88.7405,88.7735,30495.0
2016-11-14 14:30:00,107.65,107.7,107.6,107.67,71959.0,88.7735,88.8147,88.7323,88.79,71959.0
2016-11-14 14:40:00,107.65,107.72,107.59,107.71,22434.0,88.7735,88.8312,88.724,88.823,22434.0
2016-11-14 14:50:00,107.71,107.87,107.69,107.86,95635.0,88.823,88.9549,88.8065,88.9467,95635.0
2016-11-14 15:00:00,107.86,107.91,107.81,107.84,99154.0,88.9467,88.9879,88.9054,88.9302,99154.0
2016-11-14 15:10:00,107.84,107.96,107.83,107.93,41681.0,88.9302,89.0291,88.9219,89.0044,41681.0
2016-11-14 15:20:00,107.93,107.96,107.88,107.95,45484.0,89.0044,89.0291,88.9632,89.0209,45484.0
2016-11-14 15:30:00,107.95,108.01,107.95,107.97,61242.0,89.0209,89.0704,89.0209,89.0374,61242.0
2016-11-14 15:40:00,107.97,107.97,107.77,107.82,72515.0,89.0374,89.0374,88.8724,88.9137,72515.0
2016-11-14 15:50:00,107.82,107.94,107.8,107.92,104717.0,88.9137,89.0126,88.8972,88.9961,104717.0
2016-11-15 09:30:00,107.95,108.1,107.87,108.0,97936.0,89.0209,89.1446,88.9549,89.0621,97936.0
2016-11-15 09:40:00,108.0,108.01,107.77,107.82,28541.0,89.0621,89.0704,88.8724,88.9137,28541.0
2016-11-15 09:50:00,107.82,107.93,107.82,107.87,16448.0,88.9137,89.0044,88.9137,88.9549,16448.0
2016-11-15 10:00:00,107.87,107.96,107.86,107.9,36351.0,88.9549,89.0291,88.9467,88.9797,36351.0
2016-11-15 10:10:00,107.91,108.03,107.9,108.01,37125.0,88.9879,89.0869,88.9797,89.0704,37125.0
2016-11-15 10:20:00,108.03,108.05,107.95,107.96,22895.0,89.0869,89.1034,89.0209,89.0291,22895.0
2016-11-15 10:30:00,107.95,107.99,107.86,107.86,24699.0,89.0209,89.0539,88.9467,88.9467,24699.0
2016-11-15 10:40:00,107.88,107.99,107.88,107.97,11848.0,88.9632,89.0539,88.9632,89.0374,11848.0
2016-11-15 10:50:00,108.0,108.06,107.97,108.04,20657.0,89.0621,89.1116,89.0374,89.0951,20657.0
2016-11-15 11:00:00,108.05,108.16,108.03,108.13,19653.0,89.1034,89.1941,89.0869,89.1693,19653.0
2016-11-15 11:10:00,108.14,108.21,108.1,108.12,19310.0,89.1776,89.2353,89.1446,89.1611,19310.0
2016-11-15 11:20:00,108.12,108.13,108.05,108.08,77684.0,89.1611,89.1693,89.1034,89.1281,77684.0
2016-11-15 11:30:00,108.08,108.14,108.04,108.09,46919.0,89.1281,89.1776,89.0951,89.1363,46919.0
2016-11-15 11:40:00,108.08,108.1,108.0,108.03,218948.0,89.1281,89.1446,89.0621,89.0869,218948.0
2016-11-15 11:50:00,108.04,108.09,108.02,108.09,68306.0,89.0951,89.1363,89.0786,89.1363,68306.0
2016-11-15 12:00:00,108.06,108.15,108.06,108.13,18319.0,89.1116,89.1858,89.1116,89.1693,18319.0
2016-11-15 12:10:00,108.12,108.15,108.11,108.14,47229.0,89.1611,89.1858,89.1528,89.1776,47229.0
2016-11-15 12:20:00,108.14,108.14,108.1,108.11,16845.0,89.1776,89.1776,89.1446,89.1528,16845.0
2016-11-15 12:30:00,108.11,108.16,108.1,108.14,58296.0,89.1528,89.1941,89.1446,89.1776,58296.0
2016-11-15 12:40:00,108.13,108.16,108.03,108.07,56658.0,89.1693,89.1941,89.0869,89.1198,56658.0
2016-11-15 12:50:00,108.07,108.13,108.05,108.08,31849.0,89.1198,89.1693,89.1034,89.1281,31849.0
2016-11-15 13:00:00,108.07,108.18,108.07,108.16,27911.0,89.1198,89.2106,89.1198,89.1941,27911.0
2016-11-15 13:10:00,108.12,108.13,108.05,108.06,11803.0,89.1611,89.1693,89.1034,89.1116,11803.0
2016-11-15 13:20:00,108.08,108.15,108.08,108.11,7681.0,89.1281,89.1858,89.1281,89.1528,7681.0
2016-11-15 13:30:00,108.11,108.17,108.1,108.16,34376.0,89.1528,89.2023,89.1446,89.1941,34376.0
2016-11-15 13:40:00,108.15,108.19,108.13,108.18,23039.0,89.1858,89.2188,89.1693,89.2106,23039.0
2016-11-15 13:50:00,108.18,108.23,108.18,108.22,33585.0,89.2106,89.2518,89.2106,89.2435,33585.0
2016-11-15 14:00:00,108.23,108.27,108.17,108.21,13557.0,89.2518,89.2848,89.2023,89.2353,13557.0
2016-11-15 14:10:00,108.2,108.32,108.2,108.29,27030.0,89.227,89.326,89.227,89.3013,27030.0
2016-11-15 14:20:00,108.28,108.33,108.26,108.31,14022.0,89.293,89.3343,89.2765,89.3178,14022.0
2016-11-15 14:30:00,108.32,108.43,108.32,108.43,27910.0,89.326,89.4167,89.326,89.4167,27910.0
2016-11-15 14:40:00,108.43,108.5,108.4,108.48,75038.0,89.4167,89.4744,89.392,89.458,75038.0
2016-11-15 14:50:00,108.47,108.59,108.46,108.55,49469.0,89.4497,89.5487,89.4415,89.5157,49469.0
2016-11-15 15:00:00,108.54,108.63,108.51,108.54,68363.0,89.5074,89.5816,89.4827,89.5074,68363.0
2016-11-15 15:10:00,108.53,108.59,108.51,108.51,74812.0,89.4992,89.5487,89.4827,89.4827,74812.0
2016-11-15 15:20:00,108.52,108.61,108.5,108.58,55682.0,89.4909,89.5652,89.4744,89.5404,55682.0
2016-11-15 15:30:00,108.58,108.66,108.56,108.65,46973.0,89.5404,89.6064,89.5239,89.5981,46973.0
2016-11-15 15:40:00,108.66,108.7,108.61,108.62,87122.0,89.6064,89.6394,89.5652,89.5734,87122.0
2016-11-15 15:50:00,108.62,108.75,108.58,108.71,372074.0,89.5734,89.6806,89.5404,89.6476,372074.0
2016-11-16 09:30:00,108.45,108.5,108.17,108.38,70849.0,89.4332,89.4744,89.2023,89.3755,70849.0
2016-11-16 09:40:00,108.4,108.42,108.28,108.32,28915.0,89.392,89.4085,89.293,89.326,28915.0
2016-11-16 09:50:00,108.33,108.33,108.14,108.18,42263.0,89.3343,89.3343,89.1776,89.2106,42263.0
2016-11-16 10:00:00,108.18,108.22,108.13,108.22,41052.0,89.2106,89.2435,89.1693,89.2435,41052.0
2016-11-16 10:10:00,108.24,108.27,108.16,108.16,20654.0,89.26,89.2848,89.1941,89.1941,20654.0
2016-11-16 10:20:00,108.17,108.26,108.15,108.2,19128.0,89.2023,89.2765,89.1858,89.227,19128.0
2016-11-16 10:30:00,108.18,108.34,108.15,108.29,17508.0,89.2106,89.3425,89.1858,89.3013,17508.0
2016-11-16 10:40:00,108.31,108.38,108.26,108.26,30884.0,89.3178,89.3755,89.2765,89.2765,30884.0
2016-11-16 10:50:00,108.24,108.3,108.2,108.25,24595.0,89.26,89.3095,89.227,89.2683,24595.0
2016-11-16 11:00:00,108.26,108.27,108.11,108.18,34858.0,89.2765,89.2848,89.1528,89.2106,34858.0
2016-11-16 11:10:00,108.18,108.21,108.13,108.18,563004.0,89.2106,89.2353,89.1693,89.2106,563004.0
2016-11-16 11:20:00,108.17,108.2,108.09,108.16,143917.0,89.2023,89.227,89.1363,89.1941,143917.0
2016-11-16 11:30:00,108.13,108.15,108.05,108.05,42007.0,89.1693,89.1858,89.1034,89.1034,42007.0
2016-11-16 11:40:00,108.06,108.12,107.98,108.07,37624.0,89.1116,89.1611,89.0456,89.1198,37624.0
2016-11-16 11:50:00,108.09,108.09,108.01,108.05,16105.0,89.1363,89.1363,89.0704,89.1034,16105.0
2016-11-16 12:00:00,108.04,108.08,107.98,107.98,11929.0,89.0951,89.1281,89.0456,89.0456,11929.0
2016-11-16 12:10:00,107.98,108.0,107.9,107.9,46272.0,89.0456,89.0621,88.9797,88.9797,46272.0
2016-11-16 12:20:00,107.89,108.05,107.89,108.01,21743.0,88.9714,89.1034,88.9714,89.0704,21743.0
2016-11-16 12:30:00,108.02,108.08,108.02,108.04,30059.0,89.0786,89.1281,89.0786,89.0951,30059.0
2016-11-16 12:40:00,108.03,108.06,107.99,108.02,14498.0,89.0869,89.1116,89.0539,89.0786,14498.0
2016-11-16 12:50:00,108.02,108.1,107.99,108.05,22546.0,89.0786,89.1446,89.0539,89.1034,22546.0
2016-11-16 13:00:00,108.05,108.07,107.94,107.96,20347.0,89.1034,89.1198,89.0126,89.0291,20347.0
2016-11-16 13:10:00,107.97,108.02,107.95,107.96,8191.0,89.0374,89.0786,89.0209,89.0291,8191.0
2016-11-16 13:20:00,107.96,107.99,107.91,107.97,15131.0,89.0291,89.0539,88.9879,89.0374,15131.0
2016-11-16 13:30:00,107.98,108.03,107.95,108.03,15856.0,89.0456,89.0869,89.0209,89.0869,15856.0
2016-11-16 13:40:00,108.03,108.05,107.98,107.98,16408.0,89.0869,89.1034,89.0456,89.0456,16408.0
2016-11-16 13:50:00,107.98,108.06,107.97,108.05,13953.0,89.0456,89.1116,89.0374,89.1034,13953.0
2016-11-16 14:00:00,108.04,108.1,108.03,108.08,33931.0,89.0951,89.1446,89.0869,89.1281,33931.0
2016-11-16 14:10:00,108.08,108.12,108.05,108.1,17956.0,89.1281,89.1611,89.1034,89.1446,17956.0
2016-11-16 14:20:00,108.08,108.13,108.06,108.1,10012.0,89.1281,89.1693,89.1116,89.1446,10012.0
2016-11-16 14:30:00,108.08,108.12,108.08,108.09,9288.0,89.1281,89.1611,89.1281,89.1363,9288.0
2016-11-16 14:40:00,108.1,108.15,108.08,108.12,24584.0,89.1446,89.1858,89.1281,89.1611,24584.0
2016-11-16 14:50:00,108.12,108.17,108.07,108.14,107877.0,89.1611,89.2023,89.1198,89.1776,107877.0
2016-11-16 15:00:00,108.15,108.22,108.14,108.21,48598.0,89.1858,89.2435,89.1776,89.2353,48598.0
2016-11-16 15:10:00,108.21,108.26,108.19,108.26,23900.0,89.2353,89.2765,89.2188,89.2765,23900.0
2016-11-16 15:20:00,108.25,108.26,108.16,108.17,14142.0,89.2683,89.2765,89.1941,89.2023,14142.0
2016-11-16 15:30:00,108.16,108.17,108.11,108.14,28271.0,89.1941,89.2023,89.1528,89.1776,28271.0
2016-11-16 15:40:00,108.14,108.22,108.12,108.13,109700.0,89.1776,89.2435,89.1611,89.1693,109700.0
2016-11-16 15:50:00,108.11,108.18,108.06,108.15,160836.0,89.1528,89.2106,89.1116,89.1858,160836.0
2016-11-17 09:30:00,108.15,108.45,108.15,108.45,47574.0,89.1858,89.4332,89.1858,89.4332,47574.0
2016-11-17 09:40:00,108.44,108.5,108.39,108.44,24376.0,89.425,89.4744,89.3837,89.425,24376.0
2016-11-17 09:50:00,108.47,108.61,108.45,108.57,14441.0,89.4497,89.5652,89.4332,89.5322,14441.0
2016-11-17 10:00:00,108.57,108.57,108.43,108.44,48816.0,89.5322,89.5322,89.4167,89.425,48816.0
2016-11-17 10:10:00,108.46,108.5,108.4,108.46,16981.0,89.4415,89.4744,89.392,89.4415,16981.0
2016-11-17 10:20:00,108.41,108.45,108.36,108.37,34145.0,89.4002,89.4332,89.359,89.3672,34145.0
2016-11-17 10:30:00,108.36,108.36,108.24,108.33,59777.0,89.359,89.359,89.26,89.3343,59777.0
2016-11-17 10:40:00,108.32,108.35,108.26,108.31,34115.0,89.326,89.3507,89.2765,89.3178,34115.0
2016-11-17 10:50:00,108.31,108.44,108.28,108.34,112091.0,89.3178,89.425,89.293,89.3425,112091.0
2016-11-17 11:00:00,108.33,108.44,108.32,108.44,32161.0,89.3343,89.425,89.326,89.425,32161.0
2016-11-17 11:10:00,108.46,108.52,108.45,108.48,21743.0,89.4415,89.4909,89.4332,89.458,21743.0
2016-11-17 11:20:00,108.48,108.49,108.41,108.42,75896.0,89.458,89.4662,89.4002,89.4085,75896.0
2016-11-17 11:30:00,108.42,108.51,108.36,108.51,90158.0,89.4085,89.4827,89.359,89.4827,90158.0
2016-11-17 11:40:00,108.51,108.65,108.5,108.6,38554.0,89.4827,89.5981,89.4744,89.5569,38554.0
2016-11-17 11:50:00,108.6,108.61,108.58,108.58,8084.0,89.5569,89.5652,89.5404,89.5404,8084.0
2016-11-17 12:00:00,108.58,108.62,108.57,108.6,21775.0,89.5404,89.5734,89.5322,89.5569,21775.0
2016-11-17 12:10:00,108.61,108.63,108.57,108.6,18111.0,89.5652,89.5816,89.5322,89.5569,18111.0
2016-11-17 12:20:00,108.61,108.67,108.61,108.64,7270.0,89.5652,89.6146,89.5652,89.5899,7270.0
2016-11-17 12:30:00,108.61,108.62,108.57,108.58,12450.0,89.5652,89.5734,89.5322,89.5404,12450.0
2016-11-17 12:40:00,108.57,108.59,108.46,108.48,15320.0,89.5322,89.5487,89.4415,89.458,15320.0
2016-11-17 12:50:00,108.5,108.5,108.44,108.49,57913.0,89.4744,89.4744,89.425,89.4662,57913.0
2016-11-17 13:00:00,108.48,108.53,108.47,108.5,18543.0,89.458,89.4992,89.4497,89.4744,18543.0
2016-11-17 13:10:00,108.5,108.53,108.49,108.51,11677.0,89.4744,89.4992,89.4662,89.4827,11677.0
2016-11-17 13:20:00,108.52,108.53,108.48,108.51,38301.0,89.4909,89.4992,89.458,89.4827,38301.0
2016-11-17 13:30:00,108.52,108.56,108.52,108.52,16124.0,89.4909,89.5239,89.4909,89.4909,16124.0
2016-11-17 13:40:00,108.51,108.53,108.46,108.51,14301.0,89.4827,89.4992,89.4415,89.4827,14301.0
2016-11-17 13:50:00,108.52,108.52,108.42,108.42,61185.0,89.4909,89.4909,89.4085,89.4085,61185.0
2016-11-17 14:00:00,108.41,108.42,108.34,108.42,29950.0,89.4002,89.4085,89.3425,89.4085,29950.0
2016-11-17 14:10:00,108.42,108.47,108.39,108.45,67145.0,89.4085,89.4497,89.3837,89.4332,67145.0
2016-11-17 14:20:00,108.45,108.45,108.4,108.44,23413.0,89.4332,89.4332,89.392,89.425,23413.0
2016-11-17 14:30:00,108.41,108.42,108.37,108.41,17509.0,89.4002,89.4085,89.3672,89.4002,17509.0
2016-11-17 14:40:00,108.4,108.43,108.35,108.37,103311.0,89.392,89.4167,89.3507,89.3672,103311.0
2016-11-17 14:50:00,108.37,108.38,108.32,108.37,23426.0,89.3672,89.3755,89.326,89.3672,23426.0
2016-11-17 15:00:00,108.38,108.4,108.33,108.38,79793.0,89.3755,89.392,89.3343,89.3755,79793.0
2016-11-17 15:10:00,108.39,108.43,108.37,108.39,58440.0,89.3837,89.4167,89.3672,89.3837,58440.0
2016-11-17 15:20:00,108.39,108.45,108.36,108.42,65056.0,89.3837,89.4332,89.359,89.4085,65056.0
2016-11-17 15:30:00,108.42,108.46,108.4,108.44,46494.0,89.4085,89.4415,89.392,89.425,46494.0
2016-11-17 15:40:00,108.44,108.48,108.41,108.45,78217.0,89.425,89.458,89.4002,89.4332,78217.0
2016-11-17 15:50:00,108.45,108.48,108.42,108.47,346641.0,89.4332,89.458,89.4085,89.4497,346641.0
2016-11-18 09:30:00,108.61,108.67,108.33,108.4,93239.0,89.5652,89.6146,89.3343,89.392,93239.0
2016-11-18 09:40:00,108.4,108.46,108.34,108.46,27517.0,89.392,89.4415,89.3425,89.4415,27517.0
2016-11-18 09:50:00,108.5,108.53,108.45,108.48,39409.0,89.4744,89.4992,89.4332,89.458,39409.0
2016-11-18 10:00:00,108.48,108.58,108.48,108.53,15572.0,89.458,89.5404,89.458,89.4992,15572.0
2016-11-18 10:10:00,108.52,108.56,108.48,108.48,10632.0,89.4909,89.5239,89.458,89.458,10632.0
2016-11-18 10:20:00,108.5,108.51,108.42,108.46,19291.0,89.4744,89.4827,89.4085,89.4415,19291.0
2016-11-18 10:30:00,108.46,108.47,108.3,108.39,30019.0,89.4415,89.4497,89.3095,89.3837,30019.0
2016-11-18 10:40:00,108.39,108.39,108.29,108.32,24188.0,89.3837,89.3837,89.3013,89.326,24188.0
2016-11-18 10:50:00,108.34,108.35,108.28,108.29,26545.0,89.3425,89.3507,89.293,89.3013,26545.0
2016-11-18 11:00:00,108.28,108.31,108.22,108.3,23934.0,89.293,89.3178,89.2435,89.3095,23934.0
2016-11-18 11:10:00,108.31,108.37,108.28,108.37,12027.0,89.3178,89.3672,89.293,89.3672,12027.0
2016-11-18 11:20:00,108.37,108.41,108.33,108.41,59740.0,89.3672,89.4002,89.3343,89.4002,59740.0
2016-11-18 11:30:00,108.39,108.4,108.34,108.38,90036.0,89.3837,89.392,89.3425,89.3755,90036.0
2016-11-18 11:40:00,108.38,108.4,108.34,108.34,17069.0,89.3755,89.392,89.3425,89.3425,17069.0
2016-11-18 11:50:00,108.33,108.36,108.28,108.31,40397.0,89.3343,89.359,89.293,89.3178,40397.0
2016-11-18 12:00:00,108.3,108.35,108.28,108.3,14191.0,89.3095,89.3507,89.293,89.3095,14191.0
2016-11-18 12:10:00,108.28,108.32,108.27,108.29,14640.0,89.293,89.326,89.2848,89.3013,14640.0
2016-11-18 12:20:00,108.28,108.35,108.27,108.35,10495.0,89.293,89.3507,89.2848,89.3507,10495.0
2016-11-18 12:30:00,108.38,108.39,108.34,108.34,14410.0,89.3755,89.3837,89.3425,89.3425,14410.0
2016-11-18 12:40:00,108.34,108.38,108.33,108.37,25731.0,89.3425,89.3755,89.3343,89.3672,25731.0
2016-11-18 12:50:00,108.37,108.39,108.35,108.39,33012.0,89.3672,89.3837,89.3507,89.3837,33012.0
2016-11-18 13:00:00,108.39,108.39,108.35,108.36,20709.0,89.3837,89.3837,89.3507,89.359,20709.0
2016-11-18 13:10:00,108.36,108.42,108.36,108.41,21270.0,89.359,89.4085,89.359,89.4002,21270.0
2016-11-18 13:20:00,108.41,108.47,108.4,108.46,27437.0,89.4002,89.4497,89.392,89.4415,27437.0
2016-11-18 13:30:00,108.46,108.52,108.46,108.52,12332.0,89.4415,89.4909,89.4415,89.4909,12332.0
2016-11-18 13:40:00,108.51,108.52,108.47,108.51,23890.0,89.4827,89.4909,89.4497,89.4827,23890.0
2016-11-18 13:50:00,108.51,108.51,108.44,108.45,14471.0,89.4827,89.4827,89.425,89.4332,14471.0
2016-11-18 14:00:00,108.46,108.47,108.4,108.41,31887.0,89.4415,89.4497,89.392,89.4002,31887.0
2016-11-18 14:10:00,108.41,108.42,108.39,108.41,17627.0,89.4002,89.4085,89.3837,89.4002,17627.0
2016-11-18 14:20:00,108.41,108.44,108.37,108.37,15407.0,89.4002,89.425,89.3672,89.3672,15407.0
2016-11-18 14:30:00,108.37,108.39,108.35,108.38,58079.0,89.3672,89.3837,89.3507,89.3755,58079.0
2016-11-18 14:40:00,108.37,108.44,108.37,108.42,37233.0,89.3672,89.425,89.3672,89.4085,37233.0
2016-11-18 14:50:00,108.41,108.42,108.39,108.4,34801.0,89.4002,89.4085,89.3837,89.392,34801.0
2016-11-18 15:00:00,108.4,108.44,108.38,108.42,62243.0,89.392,89.425,89.3755,89.4085,62243.0
2016-11-18 15:10:00,108.42,108.51,108.41,108.51,11569.0,89.4085,89.4827,89.4002,89.4827,11569.0
2016-11-18 15:20:00,108.5,108.55,108.48,108.53,36393.0,89.4744,89.5157,89.458,89.4992,36393.0
2016-11-18 15:30:00,108.53,108.55,108.49,108.51,98589.0,89.4992,89.5157,89.4662,89.4827,98589.0
2016-11-18 15:40:00,108.51,108.55,108.48,108.48,56097.0,89.4827,89.5157,89.458,89.458,56097.0
2016-11-18 15:50:00,108.48,108.49,108.32,108.4,117606.0,89.458,89.4662,89.326,89.392,117606.0
2016-11-21 09:30:00,108.71,109.11,108.71,108.93,113264.0,89.6476,89.9775,89.6476,89.829,113264.0
2016-11-21 09:40:00,108.93,109.02,108.92,108.93,156869.0,89.829,89.9033,89.8208,89.829,156869.0
2016-11-21 09:50:00,108.94,108.96,108.88,108.91,188930.0,89.8373,89.8538,89.7878,89.8125,188930.0
2016-11-21 10:00:00,108.92,108.93,108.83,108.87,32256.0,89.8208,89.829,89.7466,89.7796,32256.0
2016-11-21 10:10:00,108.88,108.91,108.82,108.83,18197.0,89.7878,89.8125,89.7383,89.7466,18197.0
2016-11-21 10:20:00,108.84,108.84,108.71,108.78,20558.0,89.7548,89.7548,89.6476,89.7053,20558.0
2016-11-21 10:30:00,108.76,108.84,108.76,108.81,17266.0,89.6889,89.7548,89.6889,89.7301,17266.0
2016-11-21 10:40:00,108.81,108.89,108.8,108.88,30551.0,89.7301,89.7961,89.7218,89.7878,30551.0
2016-11-21 10:50:00,108.88,108.92,108.86,108.87,22259.0,89.7878,89.8208,89.7713,89.7796,22259.0
2016-11-21 11:00:00,108.88,108.92,108.84,108.91,31648.0,89.7878,89.8208,89.7548,89.8125,31648.0
2016-11-21 11:10:00,108.91,108.99,108.9,108.96,435534.0,89.8125,89.8785,89.8043,89.8538,435534.0
2016-11-21 11:20:00,108.95,108.98,108.93,108.93,101107.0,89.8455,89.8703,89.829,89.829,101107.0
2016-11-21 11:30:00,108.92,108.98,108.91,108.97,21551.0,89.8208,89.8703,89.8125,89.862,21551.0
2016-11-21 11:40:00,108.96,108.97,108.93,108.94,47524.0,89.8538,89.862,89.829,89.8373,47524.0
2016-11-21 11:50:00,108.93,108.96,108.9,108.96,76496.0,89.829,89.8538,89.8043,89.8538,76496.0
2016-11-21 12:00:00,108.95,108.96,108.91,108.94,21510.0,89.8455,89.8538,89.8125,89.8373,21510.0
2016-11-21 12:10:00,108.95,108.95,108.9,108.92,15531.0,89.8455,89.8455,89.8043,89.8208,15531.0
2016-11-21 12:20:00,108.93,108.97,108.91,108.96,18171.0,89.829,89.862,89.8125,89.8538,18171.0
2016-11-21 12:30:00,108.96,109.01,108.95,109.0,423708.0,89.8538,89.895,89.8455,89.8868,423708.0
2016-11-21 12:40:00,109.0,109.1,109.0,109.07,964676.0,89.8868,89.9692,89.8868,89.9445,964676.0
2016-11-21 12:50:00,109.07,109.1,109.05,109.1,256526.0,89.9445,89.9692,89.928,89.9692,256526.0
2016-11-21 13:00:00,109.1,109.13,109.08,109.13,51947.0,89.9692,89.994,89.9527,89.994,51947.0
2016-11-21 13:10:00,109.12,109.13,109.09,109.11,24947.0,89.9857,89.994,89.961,89.9775,24947.0
2016-11-21 13:20:00,109.12,109.12,109.06,109.08,48573.0,89.9857,89.9857,89.9362,89.9527,48573.0
2016-11-21 13:30:00,109.07,109.09,109.04,109.06,14261.0,89.9445,89.961,89.9198,89.9362,14261.0
2016-11-21 13:40:00,109.06,109.1,109.06,109.09,25829.0,89.9362,89.9692,89.9362,89.961,25829.0
2016-11-21 13:50:00,109.09,109.1,109.07,109.07,24726.0,89.961,89.9692,89.9445,89.9445,24726.0
2016-11-21 14:00:00,109.07,109.07,109.02,109.04,29233.0,89.9445,89.9445,89.9033,89.9198,29233.0
2016-11-21 14:10:00,109.04,109.05,109.02,109.04,20856.0,89.9198,89.928,89.9033,89.9198,20856.0
2016-11-21 14:20:00,109.05,109.07,109.03,109.05,38614.0,89.928,89.9445,89.9115,89.928,38614.0
2016-11-21 14:30:00,109.05,109.07,109.03,109.03,102832.0,89.928,89.9445,89.9115,89.9115,102832.0
2016-11-21 14:40:00,109.02,109.06,108.98,109.05,129918.0,89.9033,89.9362,89.8703,89.928,129918.0
2016-11-21 14:50:00,109.06,109.08,109.02,109.03,40987.0,89.9362,89.9527,89.9033,89.9115,40987.0
2016-11-21 15:00:00,109.02,109.05,109.01,109.02,59104.0,89.9033,89.928,89.895,89.9033,59104.0
2016-11-21 15:10:00,109.05,109.05,109.01,109.02,29597.0,89.928,89.928,89.895,89.9033,29597.0
2016-11-21 15:20:00,109.01,109.04,108.99,109.03,82377.0,89.895,89.9198,89.8785,89.9115,82377.0
2016-11-21 15:30:00,109.03,109.04,109.0,109.04,57901.0,89.9115,89.9198,89.8868,89.9198,57901.0
2016-11-21 15:40:00,109.03,109.05,108.99,109.05,62510.0,89.9115,89.928,89.8785,89.928,62510.0
2016-11-21 15:50:00,109.05,109.15,109.02,109.12,131544.0,89.928,90.0105,89.9033,89.9857,131544.0
2016-11-22 09:30:00,109.32,109.43,109.26,109.38,148220.0,90.1507,90.2414,90.1012,90.2001,148220.0
2016-11-22 09:40:00,109.38,109.38,109.25,109.32,41269.0,90.2001,90.2001,90.0929,90.1507,41269.0
2016-11-22 09:50:00,109.3,109.37,109.29,109.35,31462.0,90.1342,90.1919,90.1259,90.1754,31462.0
2016-11-22 10:00:00,109.35,109.36,109.24,109.25,42306.0,90.1754,90.1836,90.0847,90.0929,42306.0
2016-11-22 10:10:00,109.27,109.35,109.25,109.33,27248.0,90.1094,90.1754,90.0929,90.1589,27248.0
2016-11-22 10:20:00,109.33,109.33,109.2,109.24,33870.0,90.1589,90.1589,90.0517,90.0847,33870.0
2016-11-22 10:30:00,109.25,109.3,109.22,109.22,34529.0,90.0929,90.1342,90.0682,90.0682,34529.0
2016-11-22 10:40:00,109.23,109.23,109.13,109.16,44582.0,90.0764,90.0764,89.994,90.0187,44582.0
2016-11-22 10:50:00,109.16,109.2,109.16,109.17,22833.0,90.0187,90.0517,90.0187,90.027,22833.0
2016-11-22 11:00:00,109.18,109.2,109.13,109.14,67488.0,90.0352,90.0517,89.994,90.0022,67488.0
2016-11-22 11:10:00,109.14,109.18,109.11,109.17,44104.0,90.0022,90.0352,89.9775,90.027,44104.0
2016-11-22 11:20:00,109.17,109.17,109.02,109.02,67439.0,90.027,90.027,89.9033,89.9033,67439.0
2016-11-22 11:30:00,109.02,109.03,108.9,108.91,44216.0,89.9033,89.9115,89.8043,89.8125,44216.0
2016-11-22 11:40:00,108.94,108.98,108.93,108.98,66142.0,89.8373,89.8703,89.829,89.8703,66142.0
2016-11-22 11:50:00,108.98,108.98,108.87,108.87,143905.0,89.8703,89.8703,89.7796,89.7796,143905.0
2016-11-22 12:00:00,108.86,108.91,108.83,108.9,169880.0,89.7713,89.8125,89.7466,89.8043,169880.0
2016-11-22 12:10:00,108.9,108.91,108.82,108.89,167252.0,89.8043,89.8125,89.7383,89.7961,167252.0
2016-11-22 12:20:00,108.88,108.97,108.86,108.96,36123.0,89.7878,89.862,89.7713,89.8538,36123.0
2016-11-22 12:30:00,108.96,108.97,108.93,108.94,3553.0,89.8538,89.862,89.829,89.8373,3553.0
2016-11-22 12:40:00,108.96,108.97,108.92,108.94,7839.0,89.8538,89.862,89.8208,89.8373,7839.0
2016-11-22 12:50:00,108.95,108.98,108.95,108.98,16973.0,89.8455,89.8703,89.8455,89.8703,16973.0
2016-11-22 13:00:00,108.99,109.04,108.98,109.03,9885.0,89.8785,89.9198,89.8703,89.9115,9885.0
2016-11-22 13:10:00,109.03,109.04,109.0,109.03,6185.0,89.9115,89.9198,89.8868,89.9115,6185.0
2016-11-22 13:20:00,109.03,109.09,109.02,109.05,15890.0,89.9115,89.961,89.9033,89.928,15890.0
2016-11-22 13:30:00,109.05,109.09,109.04,109.06,12823.0,89.928,89.961,89.9198,89.9362,12823.0
2016-11-22 13:40:00,109.07,109.09,109.03,109.05,19026.0,89.9445,89.961,89.9115,89.928,19026.0
2016-11-22 13:50:00,109.05,109.09,109.04,109.05,8888.0,89.928,89.961,89.9198,89.928,8888.0
2016-11-22 14:00:00,109.07,109.07,109.03,109.06,9773.0,89.9445,89.9445,89.9115,89.9362,9773.0
2016-11-22 14:10:00,109.05,109.09,109.04,109.08,98652.0,89.928,89.961,89.9198,89.9527,98652.0
2016-11-22 14:20:00,109.1,109.15,109.08,109.15,39513.0,89.9692,90.0105,89.9527,90.0105,39513.0
2016-11-22 14:30:00,109.14,109.26,109.12,109.26,59104.0,90.0022,90.1012,89.9857,90.1012,59104.0
2016-11-22 14:40:00,109.25,109.31,109.25,109.3,37832.0,90.0929,90.1424,90.0929,90.1342,37832.0
2016-11-22 14:50:00,109.29,109.3,109.23,109.23,20600.0,90.1259,90.1342,90.0764,90.0764,20600.0
2016-11-22 15:00:00,109.26,109.28,109.22,109.25,40874.0,90.1012,90.1177,90.0682,90.0929,40874.0
2016-11-22 15:10:00,109.25,109.29,109.24,109.29,93078.0,90.0929,90.1259,90.0847,90.1259,93078.0
2016-11-22 15:20:00,109.29,109.31,109.26,109.3,106758.0,90.1259,90.1424,90.1012,90.1342,106758.0
2016-11-22 15:30:00,109.3,109.37,109.29,109.34,49752.0,90.1342,90.1919,90.1259,90.1671,49752.0
2016-11-22 15:40:00,109.35,109.42,109.35,109.41,68012.0,90.1754,90.2331,90.1754,90.2249,68012.0
2016-11-22 15:50:00,109.4,109.44,109.33,109.33,862231.0,90.2166,90.2496,90.1589,90.1589,862231.0
2016-11-23 09:30:00,109.14,109.34,109.04,109.18,65468.0,90.0022,90.1671,89.9198,90.0352,65468.0
2016-11-23 09:40:00,109.18,109.23,109.03,109.14,102830.0,90.0352,90.0764,89.9115,90.0022,102830.0
2016-11-23 09:50:00,109.13,109.18,109.12,109.14,49124.0,89.994,90.0352,89.9857,90.0022,49124.0
2016-11-23 10:00:00,109.16,109.28,109.14,109.26,57070.0,90.0187,90.1177,90.0022,90.1012,57070.0
2016-11-23 10:10:00,109.26,109.34,109.18,109.33,68274.0,90.1012,90.1671,90.0352,90.1589,68274.0
2016-11-23 10:20:00,109.33,109.42,109.28,109.4,45386.0,90.1589,90.2331,90.1177,90.2166,45386.0
2016-11-23 10:30:00,109.4,109.5,109.4,109.41,85670.0,90.2166,90.2991,90.2166,90.2249,85670.0
2016-11-23 10:40:00,109.41,109.46,109.37,109.43,83388.0,90.2249,90.2661,90.1919,90.2414,83388.0
2016-11-23 10:50:00,109.43,109.5,109.42,109.49,41499.0,90.2414,90.2991,90.2331,90.2908,41499.0
2016-11-23 11:00:00,109.49,109.51,109.39,109.39,14498.0,90.2908,90.3073,90.2084,90.2084,14498.0
2016-11-23 11:10:00,109.38,109.41,109.32,109.34,39295.0,90.2001,90.2249,90.1507,90.1671,39295.0
2016-11-23 11:20:00,109.32,109.37,109.32,109.35,26011.0,90.1507,90.1919,90.1507,90.1754,26011.0
2016-11-23 11:30:00,109.35,109.42,109.35,109.41,52358.0,90.1754,90.2331,90.1754,90.2249,52358.0
2016-11-23 11:40:00,109.42,109.43,109.38,109.41,24590.0,90.2331,90.2414,90.2001,90.2249,24590.0
2016-11-23 11:50:00,109.41,109.53,109.4,109.53,34721.0,90.2249,90.3238,90.2166,90.3238,34721.0
2016-11-23 12:00:00,109.53,109.57,109.48,109.5,515864.0,90.3238,90.3568,90.2826,90.2991,515864.0
2016-11-23 12:10:00,109.5,109.53,109.46,109.46,238128.0,90.2991,90.3238,90.2661,90.2661,238128.0
2016-11-23 12:20:00,109.47,109.5,109.46,109.49,20449.0,90.2744,90.2991,90.2661,90.2908,20449.0
2016-11-23 12:30:00,109.5,109.53,109.46,109.52,63495.0,90.2991,90.3238,90.2661,90.3156,63495.0
2016-11-23 12:40:00,109.52,109.64,109.48,109.59,60215.0,90.3156,90.4145,90.2826,90.3733,60215.0
2016-11-23 12:50:00,109.59,109.6,109.52,109.55,58480.0,90.3733,90.3816,90.3156,90.3403,58480.0
2016-11-23 13:00:00,109.56,109.58,109.55,109.58,13548.0,90.3486,90.3651,90.3403,90.3651,13548.0
2016-11-23 13:10:00,109.57,109.62,109.57,109.61,29797.0,90.3568,90.3981,90.3568,90.3898,29797.0
2016-11-23 13:20:00,109.6,109.61,109.56,109.57,129438.0,90.3816,90.3898,90.3486,90.3568,129438.0
2016-11-23 13:30:00,109.57,109.59,109.55,109.59,411069.0,90.3568,90.3733,90.3403,90.3733,411069.0
2016-11-23 13:40:00,109.59,109.63,109.55,109.58,67619.0,90.3733,90.4063,90.3403,90.3651,67619.0
2016-11-23 13:50:00,109.57,109.57,109.54,109.55,25635.0,90.3568,90.3568,90.3321,90.3403,25635.0
2016-11-23 14:00:00,109.56,109.62,109.54,109.55,39095.0,90.3486,90.3981,90.3321,90.3403,39095.0
2016-11-23 14:10:00,109.55,109.61,109.52,109.55,24446.0,90.3403,90.3898,90.3156,90.3403,24446.0
2016-11-23 14:20:00,109.56,109.61,109.55,109.6,96483.0,90.3486,90.3898,90.3403,90.3816,96483.0
2016-11-23 14:30:00,109.6,109.64,109.52,109.54,62922.0,90.3816,90.4145,90.3156,90.3321,62922.0
2016-11-23 14:40:00,109.54,109.6,109.52,109.59,24669.0,90.3321,90.3816,90.3156,90.3733,24669.0
2016-11-23 14:50:00,109.58,109.59,109.54,109.56,27384.0,90.3651,90.3733,90.3321,90.3486,27384.0
2016-11-23 15:00:00,109.57,109.6,109.55,109.59,65390.0,90.3568,90.3816,90.3403,90.3733,65390.0
2016-11-23 15:10:00,109.59,109.61,109.58,109.59,20368.0,90.3733,90.3898,90.3651,90.3733,20368.0
2016-11-23 15:20:00,109.59,109.61,109.57,109.6,175733.0,90.3733,90.3898,90.3568,90.3816,175733.0
2016-11-23 15:30:00,109.6,109.66,109.59,109.64,30702.0,90.3816,90.431,90.3733,90.4145,30702.0
2016-11-23 15:40:00,109.64,109.71,109.62,109.69,264165.0,90.4145,90.4723,90.3981,90.4558,264165.0
2016-11-23 15:50:00,109.68,109.7,109.62,109.68,207640.0,90.4475,90.464,90.3981,90.4475,207640.0
2016-11-25 09:30:00,109.8,109.92,109.8,109.82,75874.0,90.5465,90.6454,90.5465,90.563,75874.0
2016-11-25 09:40:00,109.81,109.91,109.79,109.86,55522.0,90.5547,90.6372,90.5382,90.596,55522.0
2016-11-25 09:50:00,109.84,109.93,109.84,109.92,23364.0,90.5795,90.6537,90.5795,90.6454,23364.0
2016-11-25 10:00:00,109.91,109.97,109.88,109.95,26081.0,90.6372,90.6867,90.6125,90.6702,26081.0
2016-11-25 10:10:00,109.94,109.96,109.89,109.9,16252.0,90.6619,90.6784,90.6207,90.629,16252.0
2016-11-25 10:20:00,109.91,109.96,109.9,109.96,24735.0,90.6372,90.6784,90.629,90.6784,24735.0
2016-11-25 10:30:00,109.95,109.97,109.93,109.95,18038.0,90.6702,90.6867,90.6537,90.6702,18038.0
2016-11-25 10:40:00,109.96,109.99,109.91,109.98,77520.0,90.6784,90.7032,90.6372,90.6949,77520.0
2016-11-25 10:50:00,109.98,110.01,109.96,109.97,35757.0,90.6949,90.7197,90.6784,90.6867,35757.0
2016-11-25 11:00:00,109.95,109.98,109.95,109.96,24051.0,90.6702,90.6949,90.6702,90.6784,24051.0
2016-11-25 11:10:00,109.96,109.99,109.94,109.96,41858.0,90.6784,90.7032,90.6619,90.6784,41858.0
2016-11-25 11:20:00,109.95,109.96,109.9,109.93,30200.0,90.6702,90.6784,90.629,90.6537,30200.0
2016-11-25 11:30:00,109.93,109.94,109.9,109.93,25130.0,90.6537,90.6619,90.629,90.6537,25130.0
2016-11-25 11:40:00,109.92,109.95,109.91,109.91,18166.0,90.6454,90.6702,90.6372,90.6372,18166.0
2016-11-25 11:50:00,109.92,109.93,109.88,109.92,37539.0,90.6454,90.6537,90.6125,90.6454,37539.0
2016-11-25 12:00:00,109.91,109.96,109.91,109.94,64361.0,90.6372,90.6784,90.6372,90.6619,64361.0
2016-11-25 12:10:00,109.94,109.97,109.94,109.96,42080.0,90.6619,90.6867,90.6619,90.6784,42080.0
2016-11-25 12:20:00,109.97,109.99,109.96,109.98,20551.0,90.6867,90.7032,90.6784,90.6949,20551.0
2016-11-25 12:30:00,109.98,109.99,109.95,109.96,112896.0,90.6949,90.7032,90.6702,90.6784,112896.0
2016-11-25 12:40:00,109.97,109.98,109.95,109.97,34785.0,90.6867,90.6949,90.6702,90.6867,34785.0
2016-11-25 12:50:00,109.98,110.08,109.96,110.08,81206.0,90.6949,90.7774,90.6784,90.7774,81206.0
2016-11-28 09:30:00,109.87,110.02,109.84,109.98,196068.0,90.6042,90.7279,90.5795,90.6949,196068.0
2016-11-28 09:40:00,109.99,109.99,109.82,109.93,27517.0,90.7032,90.7032,90.563,90.6537,27517.0
2016-11-28 09:50:00,109.94,109.96,109.86,109.89,33028.0,90.6619,90.6784,90.596,90.6207,33028.0
2016-11-28 10:00:00,109.88,109.91,109.8,109.91,44888.0,90.6125,90.6372,90.5465,90.6372,44888.0
2016-11-28 10:10:00,109.92,109.92,109.81,109.83,21138.0,90.6454,90.6454,90.5547,90.5712,21138.0
2016-11-28 10:20:00,109.84,109.86,109.79,109.85,33730.0,90.5795,90.596,90.5382,90.5877,33730.0
2016-11-28 10:30:00,109.84,109.98,109.82,109.85,41534.0,90.5795,90.6949,90.563,90.5877,41534.0
2016-11-28 10:40:00,109.84,109.85,109.67,109.73,19373.0,90.5795,90.5877,90.4393,90.4888,19373.0
2016-11-28 10:50:00,109.72,109.74,109.57,109.58,22817.0,90.4805,90.497,90.3568,90.3651,22817.0
2016-11-28 11:00:00,109.58,109.63,109.57,109.6,26040.0,90.3651,90.4063,90.3568,90.3816,26040.0
2016-11-28 11:10:00,109.57,109.62,109.54,109.6,20841.0,90.3568,90.3981,90.3321,90.3816,20841.0
2016-11-28 11:20:00,109.61,109.72,109.58,109.66,16665.0,90.3898,90.4805,90.3651,90.431,16665.0
2016-11-28 11:30:00,109.68,109.73,109.65,109.66,17968.0,90.4475,90.4888,90.4228,90.431,17968.0
2016-11-28 11:40:00,109.67,109.69,109.61,109.61,16630.0,90.4393,90.4558,90.3898,90.3898,16630.0
2016-11-28 11:50:00,109.62,109.69,109.6,109.69,10470.0,90.3981,90.4558,90.3816,90.4558,10470.0
2016-11-28 12:00:00,109.7,109.78,109.69,109.74,35869.0,90.464,90.53,90.4558,90.497,35869.0
2016-11-28 12:10:00,109.75,109.76,109.73,109.76,21536.0,90.5053,90.5135,90.4888,90.5135,21536.0
2016-11-28 12:20:00,109.77,109.78,109.73,109.76,50057.0,90.5217,90.53,90.4888,90.5135,50057.0
2016-11-28 12:30:00,109.75,109.87,109.74,109.8,33263.0,90.5053,90.6042,90.497,90.5465,33263.0
2016-11-28 12:40:00,109.81,109.81,109.76,109.8,27797.0,90.5547,90.5547,90.5135,90.5465,27797.0
2016-11-28 12:50:00,109.81,109.82,109.79,109.82,10165.0,90.5547,90.563,90.5382,90.563,10165.0
2016-11-28 13:00:00,109.82,109.83,109.76,109.77,9216.0,90.563,90.5712,90.5135,90.5217,9216.0
2016-11-28 13:10:00,109.78,109.79,109.76,109.78,73158.0,90.53,90.5382,90.5135,90.53,73158.0
2016-11-28 13:20:00,109.78,109.82,109.76,109.79,27867.0,90.53,90.563,90.5135,90.5382,27867.0
2016-11-28 13:30:00,109.79,109.83,109.76,109.82,24995.0,90.5382,90.5712,90.5135,90.563,24995.0
2016-11-28 13:40:00,109.81,109.83,109.79,109.81,11462.0,90.5547,90.5712,90.5382,90.5547,11462.0
2016-11-28 13:50:00,109.82,109.82,109.78,109.79,11789.0,90.563,90.563,90.53,90.5382,11789.0
2016-11-28 14:00:00,109.79,109.85,109.79,109.83,13117.0,90.5382,90.5877,90.5382,90.5712,13117.0
2016-11-28 14:10:00,109.83,109.86,109.8,109.81,17778.0,90.5712,90.596,90.5465,90.5547,17778.0
2016-11-28 14:20:00,109.81,109.81,109.74,109.76,25280.0,90.5547,90.5547,90.497,90.5135,25280.0
2016-11-28 14:30:00,109.73,109.76,109.71,109.75,19263.0,90.4888,90.5135,90.4723,90.5053,19263.0
2016-11-28 14:40:00,109.75,109.76,109.71,109.71,30452.0,90.5053,90.5135,90.4723,90.4723,30452.0
2016-11-28 14:50:00,109.71,109.71,109.67,109.71,20159.0,90.4723,90.4723,90.4393,90.4723,20159.0
2016-11-28 15:00:00,109.71,109.72,109.66,109.68,23417.0,90.4723,90.4805,90.431,90.4475,23417.0
2016-11-28 15:10:00,109.68,109.71,109.66,109.7,20405.0,90.4475,90.4723,90.431,90.464,20405.0
2016-11-28 15:20:00,109.69,109.69,109.5,109.51,49123.0,90.4558,90.4558,90.2991,90.3073,49123.0
2016-11-28 15:30:00,109.51,109.55,109.5,109.52,28974.0,90.3073,90.3403,90.2991,90.3156,28974.0
2016-11-28 15:40:00,109.51,109.52,109.35,109.36,109454.0,90.3073,90.3156,90.1754,90.1836,109454.0
2016-11-28 15:50:00,109.35,109.46,109.33,109.42,429568.0,90.1754,90.2661,90.1589,90.2331,429568.0
2016-11-29 09:30:00,109.28,109.43,109.19,109.4,113520.0,90.1177,90.2414,90.0435,90.2166,113520.0
2016-11-29 09:40:00,109.36,109.38,109.14,109.14,108736.0,90.1836,90.2001,90.0022,90.0022,108736.0
2016-11-29 09:50:00,109.15,109.2,109.12,109.14,223571.0,90.0105,90.0517,89.9857,90.0022,223571.0
2016-11-29 10:00:00,109.14,109.3,109.14,109.28,203775.0,90.0022,90.1342,90.0022,90.1177,203775.0
2016-11-29 10:10:00,109.3,109.34,109.28,109.34,132360.0,90.1342,90.1671,90.1177,90.1671,132360.0
2016-11-29 10:20:00,109.34,109.4,109.29,109.3,142407.0,90.1671,90.2166,90.1259,90.1342,142407.0
2016-11-29 10:30:00,109.31,109.37,109.3,109.35,150611.0,90.1424,90.1919,90.1342,90.1754,150611.0
2016-11-29 10:40:00,109.35,109.52,109.34,109.51,254215.0,90.1754,90.3156,90.1671,90.3073,254215.0
2016-11-29 10:50:00,109.52,109.54,109.47,109.52,88783.0,90.3156,90.3321,90.2744,90.3156,88783.0
2016-11-29 11:00:00,109.52,109.53,109.48,109.51,60741.0,90.3156,90.3238,90.2826,90.3073,60741.0
2016-11-29 11:10:00,109.53,109.53,109.43,109.43,75683.0,90.3238,90.3238,90.2414,90.2414,75683.0
2016-11-29 11:20:00,109.45,109.55,109.43,109.53,64793.0,90.2579,90.3403,90.2414,90.3238,64793.0
2016-11-29 11:30:00,109.52,109.61,109.51,109.55,36219.0,90.3156,90.3898,90.3073,90.3403,36219.0
2016-11-29 11:40:00,109.56,109.62,109.55,109.56,115395.0,90.3486,90.3981,90.3403,90.3486,115395.0
2016-11-29 11:50:00,109.55,109.58,109.53,109.56,32372.0,90.3403,90.3651,90.3238,90.3486,32372.0
2016-11-29 12:00:00,109.57,109.57,109.53,109.54,36766.0,90.3568,90.3568,90.3238,90.3321,36766.0
2016-11-29 12:10:00,109.53,109.53,109.45,109.47,89946.0,90.3238,90.3238,90.2579,90.2744,89946.0
2016-11-29 12:20:00,109.47,109.47,109.4,109.45,48004.0,90.2744,90.2744,90.2166,90.2579,48004.0
2016-11-29 12:30:00,109.45,109.45,109.43,109.45,36147.0,90.2579,90.2579,90.2414,90.2579,36147.0
2016-11-29 12:40:00,109.44,109.47,109.43,109.45,41347.0,90.2496,90.2744,90.2414,90.2579,41347.0
2016-11-29 12:50:00,109.45,109.54,109.45,109.54,20997.0,90.2579,90.3321,90.2579,90.3321,20997.0
2016-11-29 13:00:00,109.55,109.55,109.51,109.52,17927.0,90.3403,90.3403,90.3073,90.3156,17927.0
2016-11-29 13:10:00,109.54,109.54,109.47,109.49,18749.0,90.3321,90.3321,90.2744,90.2908,18749.0
2016-11-29 13:20:00,109.5,109.54,109.5,109.53,14249.0,90.2991,90.3321,90.2991,90.3238,14249.0
2016-11-29 13:30:00,109.54,109.56,109.52,109.55,30276.0,90.3321,90.3486,90.3156,90.3403,30276.0
2016-11-29 13:40:00,109.55,109.58,109.53,109.56,30347.0,90.3403,90.3651,90.3238,90.3486,30347.0
2016-11-29 13:50:00,109.57,109.64,109.55,109.61,27029.0,90.3568,90.4145,90.3403,90.3898,27029.0
2016-11-29 14:00:00,109.62,109.65,109.61,109.63,70635.0,90.3981,90.4228,90.3898,90.4063,70635.0
2016-11-29 14:10:00,109.64,109.66,109.61,109.62,76443.0,90.4145,90.431,90.3898,90.3981,76443.0
2016-11-29 14:20:00,109.61,109.62,109.6,109.62,30526.0,90.3898,90.3981,90.3816,90.3981,30526.0
2016-11-29 14:30:00,109.62,109.64,109.6,109.64,86560.0,90.3981,90.4145,90.3816,90.4145,86560.0
2016-11-29 14:40:00,109.63,109.69,109.63,109.66,150015.0,90.4063,90.4558,90.4063,90.431,150015.0
2016-11-29 14:50:00,109.65,109.66,109.58,109.59,163980.0,90.4228,90.431,90.3651,90.3733,163980.0
2016-11-29 15:00:00,109.59,109.6,109.46,109.47,79400.0,90.3733,90.3816,90.2661,90.2744,79400.0
2016-11-29 15:10:00,109.45,109.49,109.42,109.44,40507.0,90.2579,90.2908,90.2331,90.2496,40507.0
2016-11-29 15:20:00,109.43,109.48,109.42,109.46,23788.0,90.2414,90.2826,90.2331,90.2661,23788.0
2016-11-29 15:30:00,109.46,109.46,109.34,109.34,97443.0,90.2661,90.2661,90.1671,90.1671,97443.0
2016-11-29 15:40:00,109.35,109.37,109.29,109.34,69120.0,90.1754,90.1919,90.1259,90.1671,69120.0
2016-11-29 15:50:00,109.35,109.42,109.34,109.39,147979.0,90.1754,90.2331,90.1671,90.2084,147979.0
2016-11-30 09:30:00,110.11,110.27,110.07,110.21,58209.0,90.8021,90.9341,90.7691,90.8846,58209.0
2016-11-30 09:40:00,110.22,110.27,110.19,110.21,78300.0,90.8928,90.9341,90.8681,90.8846,78300.0
2016-11-30 09:50:00,110.22,110.22,110.07,110.1,31832.0,90.8928,90.8928,90.7691,90.7939,31832.0
2016-11-30 10:00:00,110.11,110.23,110.05,110.21,32514.0,90.8021,90.9011,90.7527,90.8846,32514.0
2016-11-30 10:10:00,110.2,110.21,110.07,110.07,30525.0,90.8763,90.8846,90.7691,90.7691,30525.0
2016-11-30 10:20:00,110.07,110.13,110.01,110.04,77329.0,90.7691,90.8186,90.7197,90.7444,77329.0
2016-11-30 10:30:00,110.04,110.16,110.03,110.13,83205.0,90.7444,90.8434,90.7362,90.8186,83205.0
2016-11-30 10:40:00,110.12,110.18,110.1,110.16,28042.0,90.8104,90.8599,90.7939,90.8434,28042.0
2016-11-30 10:50:00,110.15,110.17,110.1,110.12,42395.0,90.8351,90.8516,90.7939,90.8104,42395.0
2016-11-30 11:00:00,110.12,110.23,110.08,110.22,16257.0,90.8104,90.9011,90.7774,90.8928,16257.0
2016-11-30 11:10:00,110.22,110.33,110.22,110.32,32670.0,90.8928,90.9836,90.8928,90.9753,32670.0
2016-11-30 11:20:00,110.32,110.36,110.11,110.11,582461.0,90.9753,91.0083,90.8021,90.8021,582461.0
2016-11-30 11:30:00,110.11,110.22,110.04,110.2,68820.0,90.8021,90.8928,90.7444,90.8763,68820.0
2016-11-30 11:40:00,110.2,110.27,110.19,110.23,14549.0,90.8763,90.9341,90.8681,90.9011,14549.0
2016-11-30 11:50:00,110.25,110.27,110.2,110.22,42103.0,90.9176,90.9341,90.8763,90.8928,42103.0
2016-11-30 12:00:00,110.23,110.25,110.16,110.19,38351.0,90.9011,90.9176,90.8434,90.8681,38351.0
2016-11-30 12:10:00,110.17,110.21,110.14,110.21,25742.0,90.8516,90.8846,90.8269,90.8846,25742.0
2016-11-30 12:20:00,110.22,110.25,110.17,110.18,24937.0,90.8928,90.9176,90.8516,90.8599,24937.0
2016-11-30 12:30:00,110.18,110.22,110.16,110.2,8525.0,90.8599,90.8928,90.8434,90.8763,8525.0
2016-11-30 12:40:00,110.2,110.28,110.19,110.23,29483.0,90.8763,90.9423,90.8681,90.9011,29483.0
2016-11-30 12:50:00,110.22,110.22,110.17,110.2,30782.0,90.8928,90.8928,90.8516,90.8763,30782.0
2016-11-30 13:00:00,110.2,110.25,110.2,110.23,62259.0,90.8763,90.9176,90.8763,90.9011,62259.0
2016-11-30 13:10:00,110.23,110.27,110.21,110.27,37554.0,90.9011,90.9341,90.8846,90.9341,37554.0
2016-11-30 13:20:00,110.27,110.3,110.23,110.24,97990.0,90.9341,90.9588,90.9011,90.9093,97990.0
2016-11-30 13:30:00,110.25,110.3,110.25,110.27,22504.0,90.9176,90.9588,90.9176,90.9341,22504.0
2016-11-30 13:40:00,110.27,110.33,110.25,110.33,39603.0,90.9341,90.9836,90.9176,90.9836,39603.0
2016-11-30 13:50:00,110.34,110.36,110.3,110.31,48135.0,90.9918,91.0083,90.9588,90.9671,48135.0
2016-11-30 14:00:00,110.31,110.31,110.07,110.13,61384.0,90.9671,90.9671,90.7691,90.8186,61384.0
2016-11-30 14:10:00,110.11,110.14,110.07,110.12,89485.0,90.8021,90.8269,90.7691,90.8104,89485.0
2016-11-30 14:20:00,110.12,110.15,110.06,110.12,101390.0,90.8104,90.8351,90.7609,90.8104,101390.0
2016-11-30 14:30:00,110.12,110.13,110.03,110.06,78909.0,90.8104,90.8186,90.7362,90.7609,78909.0
2016-11-30 14:40:00,110.06,110.07,109.99,110.03,166627.0,90.7609,90.7691,90.7032,90.7362,166627.0
2016-11-30 14:50:00,110.03,110.11,110.03,110.04,41113.0,90.7362,90.8021,90.7362,90.7444,41113.0
2016-11-30 15:00:00,110.04,110.05,109.97,109.98,77778.0,90.7444,90.7527,90.6867,90.6949,77778.0
2016-11-30 15:10:00,109.99,110.15,109.96,110.15,40679.0,90.7032,90.8351,90.6784,90.8351,40679.0
2016-11-30 15:20:00,110.17,110.29,110.17,110.24,46837.0,90.8516,90.9506,90.8516,90.9093,46837.0
2016-11-30 15:30:00,110.23,110.26,110.15,110.21,242653.0,90.9011,90.9258,90.8351,90.8846,242653.0
2016-11-30 15:40:00,110.2,110.24,110.14,110.19,294477.0,90.8763,90.9093,90.8269,90.8681,294477.0
2016-11-30 15:50:00,110.19,110.19,109.92,109.93,604349.0,90.8681,90.8681,90.6454,90.6537,604349.0
2016-12-01 09:30:00,110.29,110.34,110.12,110.24,85483.0,90.9506,90.9918,90.8104,90.9093,85483.0
2016-12-01 09:40:00,110.26,110.37,110.14,110.29,168591.0,90.9258,91.0165,90.8269,90.9506,168591.0
2016-12-01 09:50:00,110.31,110.36,110.13,110.29,268720.0,90.9671,91.0083,90.8186,90.9506,268720.0
2016-12-01 10:00:00,110.33,110.47,110.26,110.44,84283.0,90.9836,91.099,90.9258,91.0743,84283.0
2016-12-01 10:10:00,110.44,110.48,110.33,110.48,75058.0,91.0743,91.1072,90.9836,91.1072,75058.0
2016-12-01 10:20:00,110.48,110.59,110.36,110.45,106690.0,91.1072,91.198,91.0083,91.0825,106690.0
2016-12-01 10:30:00,110.44,110.58,110.36,110.48,40084.0,91.0743,91.1897,91.0083,91.1072,40084.0
2016-12-01 10:40:00,110.5,110.5,110.36,110.38,29764.0,91.1237,91.1237,91.0083,91.0248,29764.0
2016-12-01 10:50:00,110.37,110.47,110.36,110.44,95704.0,91.0165,91.099,91.0083,91.0743,95704.0
2016-12-01 11:00:00,110.44,110.56,110.4,110.53,56289.0,91.0743,91.1732,91.0413,91.1485,56289.0
2016-12-01 11:10:00,110.53,110.54,110.4,110.41,65564.0,91.1485,91.1567,91.0413,91.0495,65564.0
2016-12-01 11:20:00,110.41,110.51,110.37,110.44,122853.0,91.0495,91.132,91.0165,91.0743,122853.0
2016-12-01 11:30:00,110.44,110.56,110.43,110.53,73267.0,91.0743,91.1732,91.066,91.1485,73267.0
2016-12-01 11:40:00,110.53,110.64,110.49,110.6,52668.0,91.1485,91.2392,91.1155,91.2062,52668.0
2016-12-01 11:50:00,110.6,110.63,110.55,110.58,41899.0,91.2062,91.2309,91.165,91.1897,41899.0
2016-12-01 12:00:00,110.58,110.61,110.49,110.51,89371.0,91.1897,91.2145,91.1155,91.132,89371.0
2016-12-01 12:10:00,110.48,110.53,110.47,110.51,27446.0,91.1072,91.1485,91.099,91.132,27446.0
2016-12-01 12:20:00,110.5,110.52,110.43,110.48,30781.0,91.1237,91.1402,91.066,91.1072,30781.0
2016-12-01 12:30:00,110.47,110.53,110.46,110.5,35961.0,91.099,91.1485,91.0908,91.1237,35961.0
2016-12-01 12:40:00,110.5,110.5,110.36,110.37,75694.0,91.1237,91.1237,91.0083,91.0165,75694.0
2016-12-01 12:50:00,110.33,110.4,110.28,110.3,91109.0,90.9836,91.0413,90.9423,90.9588,91109.0
2016-12-01 13:00:00,110.29,110.29,110.15,110.16,32129.0,90.9506,90.9506,90.8351,90.8434,32129.0
2016-12-01 13:10:00,110.17,110.24,110.17,110.22,23624.0,90.8516,90.9093,90.8516,90.8928,23624.0
2016-12-01 13:20:00,110.21,110.21,110.14,110.16,128535.0,90.8846,90.8846,90.8269,90.8434,128535.0
2016-12-01 13:30:00,110.16,110.24,110.13,110.22,32730.0,90.8434,90.9093,90.8186,90.8928,32730.0
2016-12-01 13:40:00,110.24,110.26,110.16,110.17,14277.0,90.9093,90.9258,90.8434,90.8516,14277.0
2016-12-01 13:50:00,110.17,110.17,110.04,110.04,14151.0,90.8516,90.8516,90.7444,90.7444,14151.0
2016-12-01 14:00:00,110.06,110.18,110.06,110.1,17788.0,90.7609,90.8599,90.7609,90.7939,17788.0
2016-12-01 14:10:00,110.13,110.24,110.09,110.2,23154.0,90.8186,90.9093,90.7856,90.8763,23154.0
2016-12-01 14:20:00,110.2,110.21,110.1,110.11,33095.0,90.8763,90.8846,90.7939,90.8021,33095.0
2016-12-01 14:30:00,110.1,110.19,110.08,110.12,95134.0,90.7939,90.8681,90.7774,90.8104,95134.0
2016-12-01 14:40:00,110.11,110.16,110.07,110.08,81430.0,90.8021,90.8434,90.7691,90.7774,81430.0
2016-12-01 14:50:00,110.07,110.12,110.05,110.12,80686.0,90.7691,90.8104,90.7527,90.8104,80686.0
2016-12-01 15:00:00,110.1,110.14,110.03,110.03,39114.0,90.7939,90.8269,90.7362,90.7362,39114.0
2016-12-01 15:10:00,110.05,110.09,109.99,109.99,91928.0,90.7527,90.7856,90.7032,90.7032,91928.0
2016-12-01 15:20:00,109.98,110.02,109.96,109.99,119617.0,90.6949,90.7279,90.6784,90.7032,119617.0
2016-12-01 15:30:00,110.0,110.01,109.91,109.94,275537.0,90.7114,90.7197,90.6372,90.6619,275537.0
2016-12-01 15:40:00,109.94,110.03,109.92,109.93,103012.0,90.6619,90.7362,90.6454,90.6537,103012.0
2016-12-01 15:50:00,109.93,110.15,109.93,110.08,348309.0,90.6537,90.8351,90.6537,90.7774,348309.0
2016-12-02 09:30:00,110.24,110.25,109.97,110.13,81781.0,90.9093,90.9176,90.6867,90.8186,81781.0
2016-12-02 09:40:00,110.12,110.16,110.02,110.15,110011.0,90.8104,90.8434,90.7279,90.8351,110011.0
2016-12-02 09:50:00,110.16,110.28,110.12,110.25,50824.0,90.8434,90.9423,90.8104,90.9176,50824.0
2016-12-02 10:00:00,110.27,110.31,110.21,110.24,40615.0,90.9341,90.9671,90.8846,90.9093,40615.0
2016-12-02 10:10:00,110.25,110.29,110.17,110.25,49286.0,90.9176,90.9506,90.8516,90.9176,49286.0
2016-12-02 10:20:00,110.24,110.26,110.15,110.22,88257.0,90.9093,90.9258,90.8351,90.8928,88257.0
2016-12-02 10:30:00,110.23,110.31,110.23,110.29,41942.0,90.9011,90.9671,90.9011,90.9506,41942.0
2016-12-02 10:40:00,110.3,110.39,110.26,110.28,44460.0,90.9588,91.033,90.9258,90.9423,44460.0
2016-12-02 10:50:00,110.28,110.34,110.27,110.31,36545.0,90.9423,90.9918,90.9341,90.9671,36545.0
2016-12-02 11:00:00,110.28,110.42,110.27,110.38,49460.0,90.9423,91.0578,90.9341,91.0248,49460.0
2016-12-02 11:10:00,110.37,110.4,110.33,110.36,73471.0,91.0165,91.0413,90.9836,91.0083,73471.0
2016-12-02 11:20:00,110.36,110.38,110.3,110.32,46249.0,91.0083,91.0248,90.9588,90.9753,46249.0
2016-12-02 11:30:00,110.32,110.33,110.25,110.27,24252.0,90.9753,90.9836,90.9176,90.9341,24252.0
2016-12-02 11:40:00,110.27,110.29,110.23,110.25,24190.0,90.9341,90.9506,90.9011,90.9176,24190.0
2016-12-02 11:50:00,110.26,110.28,110.21,110.23,31489.0,90.9258,90.9423,90.8846,90.9011,31489.0
2016-12-02 12:00:00,110.22,110.22,110.08,110.09,24756.0,90.8928,90.8928,90.7774,90.7856,24756.0
2016-12-02 12:10:00,110.08,110.11,110.06,110.1,27772.0,90.7774,90.8021,90.7609,90.7939,27772.0
2016-12-02 12:20:00,110.11,110.13,110.07,110.1,23968.0,90.8021,90.8186,90.7691,90.7939,23968.0
2016-12-02 12:30:00,110.09,110.09,109.96,109.99,18743.0,90.7856,90.7856,90.6784,90.7032,18743.0
2016-12-02 12:40:00,109.99,110.08,109.97,110.07,206321.0,90.7032,90.7774,90.6867,90.7691,206321.0
2016-12-02 12:50:00,110.07,110.18,110.07,110.13,209739.0,90.7691,90.8599,90.7691,90.8186,209739.0
2016-12-02 13:00:00,110.13,110.13,109.97,110.01,73794.0,90.8186,90.8186,90.6867,90.7197,73794.0
2016-12-02 13:10:00,110.02,110.04,109.9,109.95,165093.0,90.7279,90.7444,90.629,90.6702,165093.0
2016-12-02 13:20:00,109.94,109.96,109.87,109.87,44334.0,90.6619,90.6784,90.6042,90.6042,44334.0
2016-12-02 13:30:00,109.87,109.95,109.86,109.91,171024.0,90.6042,90.6702,90.596,90.6372,171024.0
2016-12-02 13:40:00,109.91,109.96,109.9,109.91,114393.0,90.6372,90.6784,90.629,90.6372,114393.0
2016-12-02 13:50:00,109.93,109.94,109.87,109.88,32152.0,90.6537,90.6619,90.6042,90.6125,32152.0
2016-12-02 14:00:00,109.89,109.89,109.82,109.83,52709.0,90.6207,90.6207,90.563,90.5712,52709.0
2016-12-02 14:10:00,109.84,109.93,109.82,109.93,49452.0,90.5795,90.6537,90.563,90.6537,49452.0
2016-12-02 14:20:00,109.93,109.98,109.92,109.95,25558.0,90.6537,90.6949,90.6454,90.6702,25558.0
2016-12-02 14:30:00,109.95,109.98,109.92,109.96,57136.0,90.6702,90.6949,90.6454,90.6784,57136.0
2016-12-02 14:40:00,109.96,110.0,109.96,109.99,58442.0,90.6784,90.7114,90.6784,90.7032,58442.0
2016-12-02 14:50:00,109.99,109.99,109.93,109.94,59355.0,90.7032,90.7032,90.6537,90.6619,59355.0
2016-12-02 15:00:00,109.94,109.99,109.94,109.94,138723.0,90.6619,90.7032,90.6619,90.6619,138723.0
2016-12-02 15:10:00,109.96,109.99,109.94,109.97,125022.0,90.6784,90.7032,90.6619,90.6867,125022.0
2016-12-02 15:20:00,109.97,110.09,109.96,110.09,39265.0,90.6867,90.7856,90.6784,90.7856,39265.0
2016-12-02 15:30:00,110.08,110.2,110.07,110.11,146799.0,90.7774,90.8763,90.7691,90.8021,146799.0
2016-12-02 15:40:00,110.08,110.1,109.99,110.04,66008.0,90.7774,90.7939,90.7032,90.7444,66008.0
2016-12-02 15:50:00,110.04,110.08,109.98,110.04,103937.0,90.7444,90.7774,90.6949,90.7444,103937.0
2016-12-05 09:30:00,110.51,110.62,110.51,110.56,117775.0,91.132,91.2227,91.132,91.1732,117775.0
2016-12-05 09:40:00,110.55,110.77,110.55,110.72,74085.0,91.165,91.3464,91.165,91.3052,74085.0
2016-12-05 09:50:00,110.74,110.87,110.71,110.86,32637.0,91.3217,91.4289,91.2969,91.4206,32637.0
2016-12-05 10:00:00,110.87,110.96,110.85,110.9,55112.0,91.4289,91.5031,91.4124,91.4536,55112.0
2016-12-05 10:10:00,110.89,110.92,110.82,110.85,26543.0,91.4454,91.4701,91.3876,91.4124,26543.0
2016-12-05 10:20:00,110.84,110.84,110.74,110.77,32956.0,91.4041,91.4041,91.3217,91.3464,32956.0
2016-12-05 10:30:00,110.79,110.83,110.72,110.75,170155.0,91.3629,91.3959,91.3052,91.3299,170155.0
2016-12-05 10:40:00,110.74,110.8,110.71,110.79,113014.0,91.3217,91.3711,91.2969,91.3629,113014.0
2016-12-05 10:50:00,110.79,110.8,110.76,110.8,54404.0,91.3629,91.3711,91.3382,91.3711,54404.0
2016-12-05 11:00:00,110.8,110.86,110.79,110.79,28513.0,91.3711,91.4206,91.3629,91.3629,28513.0
2016-12-05 11:10:00,110.8,110.85,110.77,110.84,19803.0,91.3711,91.4124,91.3464,91.4041,19803.0
2016-12-05 11:20:00,110.84,110.85,110.75,110.78,40865.0,91.4041,91.4124,91.3299,91.3546,40865.0
2016-12-05 11:30:00,110.8,110.82,110.75,110.81,45938.0,91.3711,91.3876,91.3299,91.3794,45938.0
2016-12-05 11:40:00,110.81,110.89,110.79,110.84,60751.0,91.3794,91.4454,91.3629,91.4041,60751.0
2016-12-05 11:50:00,110.85,110.85,110.71,110.75,71556.0,91.4124,91.4124,91.2969,91.3299,71556.0
2016-12-05 12:00:00,110.76,110.78,110.66,110.69,58150.0,91.3382,91.3546,91.2557,91.2804,58150.0
2016-12-05 12:10:00,110.7,110.74,110.67,110.73,74638.0,91.2887,91.3217,91.2639,91.3134,74638.0
2016-12-05 12:20:00,110.73,110.74,110.67,110.7,36336.0,91.3134,91.3217,91.2639,91.2887,36336.0
2016-12-05 12:30:00,110.7,110.71,110.59,110.63,41141.0,91.2887,91.2969,91.198,91.2309,41141.0
2016-12-05 12:40:00,110.63,110.67,110.59,110.65,78884.0,91.2309,91.2639,91.198,91.2474,78884.0
2016-12-05 12:50:00,110.65,110.7,110.62,110.7,68986.0,91.2474,91.2887,91.2227,91.2887,68986.0
2016-12-05 13:00:00,110.69,110.74,110.69,110.72,10164.0,91.2804,91.3217,91.2804,91.3052,10164.0
2016-12-05 13:10:00,110.71,110.73,110.67,110.73,122447.0,91.2969,91.3134,91.2639,91.3134,122447.0
2016-12-05 13:20:00,110.73,110.75,110.69,110.72,34090.0,91.3134,91.3299,91.2804,91.3052,34090.0
2016-12-05 13:30:00,110.71,110.73,110.66,110.68,64464.0,91.2969,91.3134,91.2557,91.2722,64464.0
2016-12-05 13:40:00,110.68,110.72,110.68,110.7,73887.0,91.2722,91.3052,91.2722,91.2887,73887.0
2016-12-05 13:50:00,110.7,110.71,110.66,110.66,87563.0,91.2887,91.2969,91.2557,91.2557,87563.0
2016-12-05 14:00:00,110.66,110.67,110.57,110.6,118783.0,91.2557,91.2639,91.1815,91.2062,118783.0
2016-12-05 14:10:00,110.6,110.6,110.54,110.58,92060.0,91.2062,91.2062,91.1567,91.1897,92060.0
2016-12-05 14:20:00,110.58,110.59,110.53,110.57,128804.0,91.1897,91.198,91.1485,91.1815,128804.0
2016-12-05 14:30:00,110.57,110.6,110.5,110.56,103105.0,91.1815,91.2062,91.1237,91.1732,103105.0
2016-12-05 14:40:00,110.57,110.6,110.56,110.6,70698.0,91.1815,91.2062,91.1732,91.2062,70698.0
2016-12-05 14:50:00,110.59,110.62,110.58,110.6,174699.0,91.198,91.2227,91.1897,91.2062,174699.0
2016-12-05 15:00:00,110.6,110.64,110.59,110.63,105828.0,91.2062,91.2392,91.198,91.2309,105828.0
2016-12-05 15:10:00,110.65,110.7,110.64,110.7,123573.0,91.2474,91.2887,91.2392,91.2887,123573.0
2016-12-05 15:20:00,110.7,110.73,110.68,110.71,98287.0,91.2887,91.3134,91.2722,91.2969,98287.0
2016-12-05 15:30:00,110.71,110.72,110.68,110.68,124377.0,91.2969,91.3052,91.2722,91.2722,124377.0
2016-12-05 15:40:00,110.68,110.73,110.68,110.69,118369.0,91.2722,91.3134,91.2722,91.2804,118369.0
2016-12-05 15:50:00,110.7,110.73,110.66,110.68,405184.0,91.2887,91.3134,91.2557,91.2722,405184.0
2016-12-06 09:30:00,110.78,110.88,110.61,110.62,325365.0,91.3546,91.4371,91.2145,91.2227,325365.0
2016-12-06 09:40:00,110.6,110.66,110.54,110.65,121470.0,91.2062,91.2557,91.1567,91.2474,121470.0
2016-12-06 09:50:00,110.65,110.69,110.5,110.51,24673.0,91.2474,91.2804,91.1237,91.132,24673.0
2016-12-06 10:00:00,110.54,110.61,110.53,110.58,27863.0,91.1567,91.2145,91.1485,91.1897,27863.0
2016-12-06 10:10:00,110.57,110.6,110.49,110.57,77873.0,91.1815,91.2062,91.1155,91.1815,77873.0
2016-12-06 10:20:00,110.58,110.6,110.54,110.54,40322.0,91.1897,91.2062,91.1567,91.1567,40322.0
2016-12-06 10:30:00,110.55,110.72,110.55,110.72,31568.0,91.165,91.3052,91.165,91.3052,31568.0
2016-12-06 10:40:00,110.73,110.81,110.73,110.75,17165.0,91.3134,91.3794,91.3134,91.3299,17165.0
2016-12-06 10:50:00,110.74,110.78,110.69,110.75,19163.0,91.3217,91.3546,91.2804,91.3299,19163.0
2016-12-06 11:00:00,110.77,110.77,110.68,110.74,46003.0,91.3464,91.3464,91.2722,91.3217,46003.0
2016-12-06 11:10:00,110.73,110.78,110.71,110.77,24858.0,91.3134,91.3546,91.2969,91.3464,24858.0
2016-12-06 11:20:00,110.76,110.89,110.76,110.84,48698.0,91.3382,91.4454,91.3382,91.4041,48698.0
2016-12-06 11:30:00,110.84,110.86,110.74,110.79,38813.0,91.4041,91.4206,91.3217,91.3629,38813.0
2016-12-06 11:40:00,110.79,110.83,110.77,110.81,64048.0,91.3629,91.3959,91.3464,91.3794,64048.0
2016-12-06 11:50:00,110.81,110.89,110.81,110.89,41937.0,91.3794,91.4454,91.3794,91.4454,41937.0
2016-12-06 12:00:00,110.89,110.96,110.87,110.92,43186.0,91.4454,91.5031,91.4289,91.4701,43186.0
2016-12-06 12:10:00,110.92,110.94,110.89,110.94,81244.0,91.4701,91.4866,91.4454,91.4866,81244.0
2016-12-06 12:20:00,110.94,111.04,110.94,111.04,56359.0,91.4866,91.5691,91.4866,91.5691,56359.0
2016-12-06 12:30:00,111.03,111.06,111.01,111.02,56589.0,91.5608,91.5855,91.5443,91.5526,56589.0
2016-12-06 12:40:00,111.03,111.08,111.02,111.06,57086.0,91.5608,91.602,91.5526,91.5855,57086.0
2016-12-06 12:50:00,111.06,111.09,111.01,111.07,63346.0,91.5855,91.6103,91.5443,91.5938,63346.0
2016-12-06 13:00:00,111.07,111.13,111.06,111.07,44495.0,91.5938,91.6433,91.5855,91.5938,44495.0
2016-12-06 13:10:00,111.06,111.1,111.05,111.06,33963.0,91.5855,91.6185,91.5773,91.5855,33963.0
2016-12-06 13:20:00,111.06,111.08,111.02,111.06,40320.0,91.5855,91.602,91.5526,91.5855,40320.0
2016-12-06 13:30:00,111.05,111.05,110.99,111.03,49461.0,91.5773,91.5773,91.5278,91.5608,49461.0
2016-12-06 13:40:00,111.02,111.07,111.02,111.05,58220.0,91.5526,91.5938,91.5526,91.5773,58220.0
2016-12-06 13:50:00,111.05,111.09,111.03,111.07,50035.0,91.5773,91.6103,91.5608,91.5938,50035.0
2016-12-06 14:00:00,111.07,111.11,111.05,111.06,47246.0,91.5938,91.6268,91.5773,91.5855,47246.0
2016-12-06 14:10:00,111.05,111.12,111.05,111.08,55077.0,91.5773,91.635,91.5773,91.602,55077.0
2016-12-06 14:20:00,111.08,111.16,111.06,111.12,44905.0,91.602,91.668,91.5855,91.635,44905.0
2016-12-06 14:30:00,111.13,111.17,111.12,111.15,53301.0,91.6433,91.6763,91.635,91.6598,53301.0
2016-12-06 14:40:00,111.15,111.2,111.15,111.19,68104.0,91.6598,91.701,91.6598,91.6928,68104.0
2016-12-06 14:50:00,111.19,111.24,111.18,111.22,76322.0,91.6928,91.734,91.6845,91.7175,76322.0
2016-12-06 15:00:00,111.21,111.24,111.2,111.2,94871.0,91.7092,91.734,91.701,91.701,94871.0
2016-12-06 15:10:00,111.2,111.21,111.16,111.18,140268.0,91.701,91.7092,91.668,91.6845,140268.0
2016-12-06 15:20:00,111.17,111.19,111.1,111.12,72354.0,91.6763,91.6928,91.6185,91.635,72354.0
2016-12-06 15:30:00,111.12,111.18,111.11,111.17,93984.0,91.635,91.6845,91.6268,91.6763,93984.0
2016-12-06 15:40:00,111.16,111.26,111.15,111.23,117368.0,91.668,91.7505,91.6598,91.7257,117368.0
2016-12-06 15:50:00,111.22,111.33,111.2,111.29,188207.0,91.7175,91.8082,91.701,91.7752,188207.0
2016-12-07 09:30:00,111.33,111.34,111.25,111.32,71546.0,91.8082,91.8164,91.7422,91.8,71546.0
2016-12-07 09:40:00,111.33,111.38,111.27,111.34,36086.0,91.8082,91.8494,91.7587,91.8164,36086.0
2016-12-07 09:50:00,111.34,111.41,111.34,111.38,19361.0,91.8164,91.8742,91.8164,91.8494,19361.0
2016-12-07 10:00:00,111.39,111.54,111.39,111.52,19907.0,91.8577,91.9814,91.8577,91.9649,19907.0
2016-12-07 10:10:00,111.54,111.63,111.51,111.61,160295.0,91.9814,92.0556,91.9566,92.0391,160295.0
2016-12-07 10:20:00,111.6,111.64,111.59,111.63,23961.0,92.0309,92.0638,92.0226,92.0556,23961.0
2016-12-07 10:30:00,111.64,111.65,111.48,111.49,92352.0,92.0638,92.0721,91.9319,91.9401,92352.0
2016-12-07 10:40:00,111.48,111.61,111.48,111.6,31600.0,91.9319,92.0391,91.9319,92.0309,31600.0
2016-12-07 10:50:00,111.6,111.6,111.56,111.6,14877.0,92.0309,92.0309,91.9979,92.0309,14877.0
2016-12-07 11:00:00,111.61,111.62,111.56,111.58,29366.0,92.0391,92.0473,91.9979,92.0144,29366.0
2016-12-07 11:10:00,111.6,111.62,111.56,111.59,19154.0,92.0309,92.0473,91.9979,92.0226,19154.0
2016-12-07 11:20:00,111.59,111.6,111.55,111.58,16809.0,92.0226,92.0309,91.9896,92.0144,16809.0
2016-12-07 11:30:00,111.56,111.65,111.55,111.64,21951.0,91.9979,92.0721,91.9896,92.0638,21951.0
2016-12-07 11:40:00,111.64,111.67,111.61,111.65,28320.0,92.0638,92.0886,92.0391,92.0721,28320.0
2016-12-07 11:50:00,111.65,111.76,111.65,111.75,23301.0,92.0721,92.1628,92.0721,92.1546,23301.0
2016-12-07 12:00:00,111.75,111.8,111.7,111.78,45506.0,92.1546,92.1958,92.1133,92.1793,45506.0
2016-12-07 12:10:00,111.79,111.8,111.75,111.77,25968.0,92.1875,92.1958,92.1546,92.171,25968.0
2016-12-07 12:20:00,111.77,111.82,111.75,111.76,14258.0,92.171,92.2123,92.1546,92.1628,14258.0
2016-12-07 12:30:00,111.75,111.8,111.74,111.77,14845.0,92.1546,92.1958,92.1463,92.171,14845.0
2016-12-07 12:40:00,111.77,111.85,111.77,111.83,16985.0,92.171,92.237,92.171,92.2205,16985.0
2016-12-07 12:50:00,111.82,111.96,111.8,111.95,33939.0,92.2123,92.3277,92.1958,92.3195,33939.0
2016-12-07 13:00:00,111.96,112.06,111.94,112.03,32821.0,92.3277,92.4102,92.3112,92.3855,32821.0
2016-12-07 13:10:00,112.04,112.05,112.0,112.05,19395.0,92.3937,92.4019,92.3607,92.4019,19395.0
2016-12-07 13:20:00,112.06,112.29,112.06,112.2,94426.0,92.4102,92.5999,92.4102,92.5256,94426.0
2016-12-07 13:30:00,112.19,112.32,112.18,112.28,32681.0,92.5174,92.6246,92.5092,92.5916,32681.0
2016-12-07 13:40:00,112.29,112.34,112.26,112.34,27144.0,92.5999,92.6411,92.5751,92.6411,27144.0
2016-12-07 13:50:00,112.33,112.55,112.32,112.51,48922.0,92.6329,92.8143,92.6246,92.7813,48922.0
2016-12-07 14:00:00,112.53,112.53,112.4,112.44,78327.0,92.7978,92.7978,92.6906,92.7236,78327.0
2016-12-07 14:10:00,112.45,112.49,112.42,112.48,49099.0,92.7318,92.7648,92.7071,92.7565,49099.0
2016-12-07 14:20:00,112.46,112.5,112.33,112.36,45334.0,92.7401,92.773,92.6329,92.6576,45334.0
2016-12-07 14:30:00,112.33,112.37,112.31,112.31,42960.0,92.6329,92.6658,92.6164,92.6164,42960.0
2016-12-07 14:40:00,112.31,112.36,112.29,112.34,59622.0,92.6164,92.6576,92.5999,92.6411,59622.0
2016-12-07 14:50:00,112.34,112.48,112.33,112.44,58065.0,92.6411,92.7565,92.6329,92.7236,58065.0
2016-12-07 15:00:00,112.44,112.52,112.33,112.46,122529.0,92.7236,92.7895,92.6329,92.7401,122529.0
2016-12-07 15:10:00,112.46,112.5,112.43,112.49,38206.0,92.7401,92.773,92.7153,92.7648,38206.0
2016-12-07 15:20:00,112.48,112.68,112.46,112.62,59764.0,92.7565,92.9215,92.7401,92.872,59764.0
2016-12-07 15:30:00,112.62,112.79,112.59,112.75,214129.0,92.872,93.0122,92.8473,92.9792,214129.0
2016-12-07 15:40:00,112.75,112.75,112.58,112.58,324127.0,92.9792,92.9792,92.839,92.839,324127.0
2016-12-07 15:50:00,112.59,112.79,112.58,112.77,383635.0,92.8473,93.0122,92.839,92.9957,383635.0
2016-12-08 09:30:00,112.76,112.98,112.76,112.96,123880.0,92.9874,93.1689,92.9874,93.1524,123880.0
2016-12-08 09:40:00,112.96,113.06,112.92,112.96,118402.0,93.1524,93.2348,93.1194,93.1524,118402.0
2016-12-08 09:50:00,112.95,113.04,112.82,112.88,76041.0,93.1441,93.2184,93.0369,93.0864,76041.0
2016-12-08 10:00:00,112.84,112.85,112.72,112.77,119922.0,93.0534,93.0617,92.9545,92.9957,119922.0
2016-12-08 10:10:00,112.76,112.78,112.62,112.73,73691.0,92.9874,93.0039,92.872,92.9627,73691.0
2016-12-08 10:20:00,112.72,112.75,112.68,112.71,26813.0,92.9545,92.9792,92.9215,92.9462,26813.0
2016-12-08 10:30:00,112.7,112.83,112.7,112.83,26696.0,92.938,93.0452,92.938,93.0452,26696.0
2016-12-08 10:40:00,112.82,112.88,112.75,112.8,28809.0,93.0369,93.0864,92.9792,93.0204,28809.0
2016-12-08 10:50:00,112.8,112.83,112.76,112.82,65102.0,93.0204,93.0452,92.9874,93.0369,65102.0
2016-12-08 11:00:00,112.82,112.95,112.82,112.89,74281.0,93.0369,93.1441,93.0369,93.0947,74281.0
2016-12-08 11:10:00,112.88,112.93,112.78,112.86,34134.0,93.0864,93.1276,93.0039,93.0699,34134.0
2016-12-08 11:20:00,112.86,112.97,112.86,112.92,56948.0,93.0699,93.1606,93.0699,93.1194,56948.0
2016-12-08 11:30:00,112.92,112.92,112.84,112.85,34155.0,93.1194,93.1194,93.0534,93.0617,34155.0
2016-12-08 11:40:00,112.85,112.99,112.85,112.97,31483.0,93.0617,93.1771,93.0617,93.1606,31483.0
2016-12-08 11:50:00,112.97,112.97,112.9,112.97,47126.0,93.1606,93.1606,93.1029,93.1606,47126.0
2016-12-08 12:00:00,112.97,113.01,112.95,113.01,46922.0,93.1606,93.1936,93.1441,93.1936,46922.0
2016-12-08 12:10:00,113.01,113.08,113.0,113.08,25684.0,93.1936,93.2513,93.1854,93.2513,25684.0
2016-12-08 12:20:00,113.09,113.31,113.06,113.25,31011.0,93.2596,93.441,93.2348,93.3915,31011.0
2016-12-08 12:30:00,113.24,113.35,113.24,113.3,34297.0,93.3833,93.474,93.3833,93.4328,34297.0
2016-12-08 12:40:00,113.29,113.44,113.28,113.41,75096.0,93.4245,93.5482,93.4163,93.5235,75096.0
2016-12-08 12:50:00,113.41,113.41,113.31,113.34,18027.0,93.5235,93.5235,93.441,93.4657,18027.0
2016-12-08 13:00:00,113.36,113.36,113.31,113.35,20928.0,93.4822,93.4822,93.441,93.474,20928.0
2016-12-08 13:10:00,113.34,113.4,113.33,113.38,53880.0,93.4657,93.5152,93.4575,93.4987,53880.0
2016-12-08 13:20:00,113.37,113.4,113.34,113.4,22988.0,93.4905,93.5152,93.4657,93.5152,22988.0
2016-12-08 13:30:00,113.38,113.44,113.35,113.44,45795.0,93.4987,93.5482,93.474,93.5482,45795.0
2016-12-08 13:40:00,113.43,113.49,113.39,113.49,25254.0,93.54,93.5894,93.507,93.5894,25254.0
2016-12-08 13:50:00,113.49,113.63,113.49,113.61,47768.0,93.5894,93.7049,93.5894,93.6884,47768.0
2016-12-08 14:00:00,113.61,113.61,113.51,113.52,30527.0,93.6884,93.6884,93.6059,93.6142,30527.0
2016-12-08 14:10:00,113.52,113.55,113.41,113.41,24802.0,93.6142,93.6389,93.5235,93.5235,24802.0
2016-12-08 14:20:00,113.41,113.44,113.28,113.37,57623.0,93.5235,93.5482,93.4163,93.4905,57623.0
2016-12-08 14:30:00,113.37,113.41,113.17,113.23,116078.0,93.4905,93.5235,93.3256,93.375,116078.0
2016-12-08 14:40:00,113.23,113.23,113.13,113.16,68707.0,93.375,93.375,93.2926,93.3173,68707.0
2016-12-08 14:50:00,113.15,113.28,113.13,113.26,87079.0,93.3091,93.4163,93.2926,93.3998,87079.0
2016-12-08 15:00:00,113.27,113.27,113.16,113.23,58730.0,93.408,93.408,93.3173,93.375,58730.0
2016-12-08 15:10:00,113.23,113.27,113.19,113.21,91609.0,93.375,93.408,93.342,93.3585,91609.0
2016-12-08 15:20:00,113.21,113.3,113.15,113.21,108516.0,93.3585,93.4328,93.3091,93.3585,108516.0
2016-12-08 15:30:00,113.2,113.29,113.2,113.29,45188.0,93.3503,93.4245,93.3503,93.4245,45188.0
2016-12-08 15:40:00,113.3,113.37,113.23,113.24,124873.0,93.4328,93.4905,93.375,93.3833,124873.0
2016-12-08 15:50:00,113.25,113.29,113.16,113.27,121090.0,93.3915,93.4245,93.3173,93.408,121090.0
2016-12-09 09:30:00,113.31,113.4,113.19,113.27,122407.0,93.441,93.5152,93.342,93.408,122407.0
2016-12-09 09:40:00,113.28,113.33,113.19,113.29,58970.0,93.4163,93.4575,93.342,93.4245,58970.0
2016-12-09 09:50:00,113.29,113.4,113.28,113.29,42883.0,93.4245,93.5152,93.4163,93.4245,42883.0
2016-12-09 10:00:00,113.3,113.33,113.22,113.33,80398.0,93.4328,93.4575,93.3668,93.4575,80398.0
2016-12-09 10:10:00,113.34,113.37,113.23,113.26,66730.0,93.4657,93.4905,93.375,93.3998,66730.0
2016-12-09 10:20:00,113.28,113.37,113.26,113.34,27720.0,93.4163,93.4905,93.3998,93.4657,27720.0
2016-12-09 10:30:00,113.35,113.53,113.35,113.52,43164.0,93.474,93.6224,93.474,93.6142,43164.0
2016-12-09 10:40:00,113.52,113.53,113.44,113.51,50041.0,93.6142,93.6224,93.5482,93.6059,50041.0
2016-12-09 10:50:00,113.53,113.55,113.44,113.48,26591.0,93.6224,93.6389,93.5482,93.5812,26591.0
2016-12-09 11:00:00,113.49,113.49,113.34,113.35,38873.0,93.5894,93.5894,93.4657,93.474,38873.0
2016-12-09 11:10:00,113.35,113.42,113.35,113.4,103302.0,93.474,93.5317,93.474,93.5152,103302.0
2016-12-09 11:20:00,113.41,113.43,113.23,113.25,64501.0,93.5235,93.54,93.375,93.3915,64501.0
2016-12-09 11:30:00,113.25,113.35,113.19,113.35,30087.0,93.3915,93.474,93.342,93.474,30087.0
2016-12-09 11:40:00,113.34,113.38,113.32,113.37,34392.0,93.4657,93.4987,93.4493,93.4905,34392.0
2016-12-09 11:50:00,113.39,113.39,113.28,113.28,30177.0,93.507,93.507,93.4163,93.4163,30177.0
2016-12-09 12:00:00,113.29,113.31,113.27,113.3,42391.0,93.4245,93.441,93.408,93.4328,42391.0
2016-12-09 12:10:00,113.3,113.32,113.24,113.27,21669.0,93.4328,93.4493,93.3833,93.408,21669.0
2016-12-09 12:20:00,113.27,113.34,113.26,113.33,20274.0,93.408,93.4657,93.3998,93.4575,20274.0
2016-12-09 12:30:00,113.35,113.38,113.33,113.35,16804.0,93.474,93.4987,93.4575,93.474,16804.0
2016-12-09 12:40:00,113.35,113.37,113.31,113.37,23217.0,93.474,93.4905,93.441,93.4905,23217.0
2016-12-09 12:50:00,113.38,113.41,113.37,113.38,36903.0,93.4987,93.5235,93.4905,93.4987,36903.0
2016-12-09 13:00:00,113.4,113.4,113.35,113.37,30280.0,93.5152,93.5152,93.474,93.4905,30280.0
2016-12-09 13:10:00,113.38,113.4,113.37,113.37,9827.0,93.4987,93.5152,93.4905,93.4905,9827.0
2016-12-09 13:20:00,113.37,113.39,113.36,113.38,23861.0,93.4905,93.507,93.4822,93.4987,23861.0
2016-12-09 13:30:00,113.38,113.4,113.37,113.4,54831.0,93.4987,93.5152,93.4905,93.5152,54831.0
2016-12-09 13:40:00,113.39,113.41,113.38,113.4,18037.0,93.507,93.5235,93.4987,93.5152,18037.0
2016-12-09 13:50:00,113.39,113.45,113.38,113.42,29185.0,93.507,93.5565,93.4987,93.5317,29185.0
2016-12-09 14:00:00,113.42,113.51,113.41,113.49,36289.0,93.5317,93.6059,93.5235,93.5894,36289.0
2016-12-09 14:10:00,113.48,113.52,113.47,113.5,35828.0,93.5812,93.6142,93.573,93.5977,35828.0
2016-12-09 14:20:00,113.49,113.5,113.43,113.44,29167.0,93.5894,93.5977,93.54,93.5482,29167.0
2016-12-09 14:30:00,113.43,113.49,113.43,113.47,88707.0,93.54,93.5894,93.54,93.573,88707.0
2016-12-09 14:40:00,113.47,113.49,113.44,113.45,129078.0,93.573,93.5894,93.5482,93.5565,129078.0
2016-12-09 14:50:00,113.46,113.52,113.44,113.52,126862.0,93.5647,93.6142,93.5482,93.6142,126862.0
2016-12-09 15:00:00,113.51,113.63,113.5,113.62,140309.0,93.6059,93.7049,93.5977,93.6966,140309.0
2016-12-09 15:10:00,113.62,113.75,113.62,113.74,141689.0,93.6966,93.8039,93.6966,93.7956,141689.0
2016-12-09 15:20:00,113.74,113.76,113.69,113.73,79059.0,93.7956,93.8121,93.7544,93.7874,79059.0
2016-12-09 15:30:00,113.73,113.74,113.65,113.65,54116.0,93.7874,93.7956,93.7214,93.7214,54116.0
2016-12-09 15:40:00,113.66,113.68,113.63,113.63,66897.0,93.7296,93.7461,93.7049,93.7049,66897.0
2016-12-09 15:50:00,113.63,113.73,113.63,113.73,49897.0,93.7049,93.7874,93.7049,93.7874,49897.0
2016-12-12 09:30:00,113.89,114.13,113.8,114.12,79341.0,93.9193,94.1172,93.8451,94.109,79341.0
2016-12-12 09:40:00,114.14,114.19,114.03,114.18,54011.0,94.1255,94.1667,94.0348,94.1585,54011.0
2016-12-12 09:50:00,114.19,114.26,114.14,114.21,113874.0,94.1667,94.2244,94.1255,94.1832,113874.0
2016-12-12 10:00:00,114.21,114.29,114.14,114.16,97571.0,94.1832,94.2492,94.1255,94.142,97571.0
2016-12-12 10:10:00,114.16,114.16,113.98,113.98,31396.0,94.142,94.142,93.9935,93.9935,31396.0
2016-12-12 10:20:00,113.98,114.01,113.92,113.92,86112.0,93.9935,94.0183,93.944,93.944,86112.0
2016-12-12 10:30:00,113.91,114.07,113.91,114.07,42607.0,93.9358,94.0677,93.9358,94.0677,42607.0
2016-12-12 10:40:00,114.07,114.07,113.88,113.89,68001.0,94.0677,94.0677,93.9111,93.9193,68001.0
2016-12-12 10:50:00,113.88,113.96,113.84,113.94,52021.0,93.9111,93.977,93.8781,93.9605,52021.0
2016-12-12 11:00:00,113.94,113.94,113.87,113.9,108952.0,93.9605,93.9605,93.9028,93.9275,108952.0
2016-12-12 11:10:00,113.9,114.0,113.9,113.98,61323.0,93.9275,94.01,93.9275,93.9935,61323.0
2016-12-12 11:20:00,113.97,113.99,113.89,113.92,56474.0,93.9853,94.0018,93.9193,93.944,56474.0
2016-12-12 11:30:00,113.94,113.95,113.81,113.81,34492.0,93.9605,93.9688,93.8533,93.8533,34492.0
2016-12-12 11:40:00,113.81,113.83,113.74,113.79,36789.0,93.8533,93.8698,93.7956,93.8368,36789.0
2016-12-12 11:50:00,113.78,113.79,113.69,113.78,34020.0,93.8286,93.8368,93.7544,93.8286,34020.0
2016-12-12 12:00:00,113.76,113.77,113.55,113.57,44486.0,93.8121,93.8203,93.6389,93.6554,44486.0
2016-12-12 12:10:00,113.58,113.7,113.58,113.64,68122.0,93.6637,93.7626,93.6637,93.7131,68122.0
2016-12-12 12:20:00,113.64,113.66,113.59,113.62,26838.0,93.7131,93.7296,93.6719,93.6966,26838.0
2016-12-12 12:30:00,113.62,113.73,113.62,113.73,46755.0,93.6966,93.7874,93.6966,93.7874,46755.0
2016-12-12 12:40:00,113.72,113.75,113.68,113.72,24819.0,93.7791,93.8039,93.7461,93.7791,24819.0
2016-12-12 12:50:00,113.7,113.71,113.63,113.65,33419.0,93.7626,93.7709,93.7049,93.7214,33419.0
2016-12-12 13:00:00,113.65,113.68,113.62,113.63,343666.0,93.7214,93.7461,93.6966,93.7049,343666.0
2016-12-12 13:10:00,113.63,113.73,113.62,113.73,22424.0,93.7049,93.7874,93.6966,93.7874,22424.0
2016-12-12 13:20:00,113.73,113.73,113.67,113.69,15582.0,93.7874,93.7874,93.7379,93.7544,15582.0
2016-12-12 13:30:00,113.69,113.69,113.59,113.6,61432.0,93.7544,93.7544,93.6719,93.6802,61432.0
2016-12-12 13:40:00,113.6,113.69,113.6,113.62,29406.0,93.6802,93.7544,93.6802,93.6966,29406.0
2016-12-12 13:50:00,113.62,113.66,113.6,113.65,23540.0,93.6966,93.7296,93.6802,93.7214,23540.0
2016-12-12 14:00:00,113.66,113.71,113.65,113.69,23325.0,93.7296,93.7709,93.7214,93.7544,23325.0
2016-12-12 14:10:00,113.69,113.8,113.66,113.77,45499.0,93.7544,93.8451,93.7296,93.8203,45499.0
2016-12-12 14:20:00,113.78,113.8,113.7,113.71,42817.0,93.8286,93.8451,93.7626,93.7709,42817.0
2016-12-12 14:30:00,113.71,113.72,113.6,113.61,33076.0,93.7709,93.7791,93.6802,93.6884,33076.0
2016-12-12 14:40:00,113.6,113.65,113.56,113.6,51268.0,93.6802,93.7214,93.6472,93.6802,51268.0
2016-12-12 14:50:00,113.59,113.62,113.54,113.6,39024.0,93.6719,93.6966,93.6307,93.6802,39024.0
2016-12-12 15:00:00,113.6,113.64,113.59,113.62,86571.0,93.6802,93.7131,93.6719,93.6966,86571.0
2016-12-12 15:10:00,113.63,113.66,113.57,113.63,80377.0,93.7049,93.7296,93.6554,93.7049,80377.0
2016-12-12 15:20:00,113.62,113.7,113.62,113.64,33707.0,93.6966,93.7626,93.6966,93.7131,33707.0
2016-12-12 15:30:00,113.64,113.66,113.57,113.64,216782.0,93.7131,93.7296,93.6554,93.7131,216782.0
2016-12-12 15:40:00,113.64,113.73,113.64,113.67,136919.0,93.7131,93.7874,93.7131,93.7379,136919.0
2016-12-12 15:50:00,113.68,113.73,113.63,113.71,165049.0,93.7461,93.7874,93.7049,93.7709,165049.0
2016-12-13 09:30:00,114.1,114.29,114.1,114.27,117404.0,94.0925,94.2492,94.0925,94.2327,117404.0
2016-12-13 09:40:00,114.28,114.42,114.22,114.27,103151.0,94.2409,94.3564,94.1914,94.2327,103151.0
2016-12-13 09:50:00,114.27,114.31,114.1,114.13,90858.0,94.2327,94.2657,94.0925,94.1172,90858.0
2016-12-13 10:00:00,114.13,114.14,113.96,114.03,75909.0,94.1172,94.1255,93.977,94.0348,75909.0
2016-12-13 10:10:00,114.04,114.1,113.92,113.95,89643.0,94.043,94.0925,93.944,93.9688,89643.0
2016-12-13 10:20:00,113.96,113.99,113.86,113.86,56936.0,93.977,94.0018,93.8946,93.8946,56936.0
2016-12-13 10:30:00,113.86,113.88,113.64,113.73,52598.0,93.8946,93.9111,93.7131,93.7874,52598.0
2016-12-13 10:40:00,113.73,113.8,113.72,113.76,81454.0,93.7874,93.8451,93.7791,93.8121,81454.0
2016-12-13 10:50:00,113.76,113.87,113.72,113.85,63546.0,93.8121,93.9028,93.7791,93.8863,63546.0
2016-12-13 11:00:00,113.86,113.86,113.78,113.82,58675.0,93.8946,93.8946,93.8286,93.8616,58675.0
2016-12-13 11:10:00,113.82,113.86,113.77,113.86,151967.0,93.8616,93.8946,93.8203,93.8946,151967.0
2016-12-13 11:20:00,113.87,114.02,113.86,113.94,69861.0,93.9028,94.0265,93.8946,93.9605,69861.0
2016-12-13 11:30:00,113.93,113.93,113.82,113.85,40765.0,93.9523,93.9523,93.8616,93.8863,40765.0
2016-12-13 11:40:00,113.86,113.9,113.8,113.86,42798.0,93.8946,93.9275,93.8451,93.8946,42798.0
2016-12-13 11:50:00,113.88,113.95,113.83,113.93,39775.0,93.9111,93.9688,93.8698,93.9523,39775.0
2016-12-13 12:00:00,113.93,114.05,113.92,114.04,68546.0,93.9523,94.0512,93.944,94.043,68546.0
2016-12-13 12:10:00,114.03,114.17,114.01,114.1,40097.0,94.0348,94.1502,94.0183,94.0925,40097.0
2016-12-13 12:20:00,114.11,114.16,114.07,114.1,58942.0,94.1007,94.142,94.0677,94.0925,58942.0
2016-12-13 12:30:00,114.11,114.18,114.09,114.18,22021.0,94.1007,94.1585,94.0842,94.1585,22021.0
2016-12-13 12:40:00,114.19,114.25,114.18,114.2,52523.0,94.1667,94.2162,94.1585,94.1749,52523.0
2016-12-13 12:50:00,114.2,114.24,114.2,114.22,18287.0,94.1749,94.2079,94.1749,94.1914,18287.0
2016-12-13 13:00:00,114.23,114.31,114.22,114.23,26729.0,94.1997,94.2657,94.1914,94.1997,26729.0
2016-12-13 13:10:00,114.24,114.42,114.23,114.42,46255.0,94.2079,94.3564,94.1997,94.3564,46255.0
2016-12-13 13:20:00,114.43,114.47,114.41,114.46,30179.0,94.3646,94.3976,94.3481,94.3894,30179.0
2016-12-13 13:30:00,114.45,114.47,114.36,114.37,60629.0,94.3811,94.3976,94.3069,94.3151,60629.0
2016-12-13 13:40:00,114.38,114.42,114.3,114.31,28320.0,94.3234,94.3564,94.2574,94.2657,28320.0
2016-12-13 13:50:00,114.31,114.34,114.31,114.32,28356.0,94.2657,94.2904,94.2657,94.2739,28356.0
2016-12-13 14:00:00,114.33,114.34,114.23,114.23,32235.0,94.2821,94.2904,94.1997,94.1997,32235.0
2016-12-13 14:10:00,114.22,114.22,114.12,114.18,60004.0,94.1914,94.1914,94.109,94.1585,60004.0
2016-12-13 14:20:00,114.17,114.22,114.14,114.14,23318.0,94.1502,94.1914,94.1255,94.1255,23318.0
2016-12-13 14:30:00,114.13,114.24,114.12,114.22,91043.0,94.1172,94.2079,94.109,94.1914,91043.0
2016-12-13 14:40:00,114.23,114.29,114.19,114.25,110725.0,94.1997,94.2492,94.1667,94.2162,110725.0
2016-12-13 14:50:00,114.25,114.3,114.2,114.21,73546.0,94.2162,94.2574,94.1749,94.1832,73546.0
2016-12-13 15:00:00,114.21,114.24,114.19,114.23,50821.0,94.1832,94.2079,94.1667,94.1997,50821.0
2016-12-13 15:10:00,114.22,114.25,114.15,114.23,99502.0,94.1914,94.2162,94.1337,94.1997,99502.0
2016-12-13 15:20:00,114.22,114.29,114.19,114.28,63409.0,94.1914,94.2492,94.1667,94.2409,63409.0
2016-12-13 15:30:00,114.27,114.35,114.26,114.3,121844.0,94.2327,94.2986,94.2244,94.2574,121844.0
2016-12-13 15:40:00,114.3,114.38,114.27,114.28,119695.0,94.2574,94.3234,94.2327,94.2409,119695.0
2016-12-13 15:50:00,114.28,114.28,114.19,114.23,303160.0,94.2409,94.2409,94.1667,94.1997,303160.0
2016-12-14 09:30:00,113.92,114.14,113.85,114.09,513892.0,93.944,94.1255,93.8863,94.0842,513892.0
2016-12-14 09:40:00,114.1,114.1,113.97,114.07,156449.0,94.0925,94.0925,93.9853,94.0677,156449.0
2016-12-14 09:50:00,114.08,114.08,113.92,113.93,48049.0,94.076,94.076,93.944,93.9523,48049.0
2016-12-14 10:00:00,113.92,113.93,113.76,113.78,68946.0,93.944,93.9523,93.8121,93.8286,68946.0
2016-12-14 10:10:00,113.77,113.89,113.77,113.8,113398.0,93.8203,93.9193,93.8203,93.8451,113398.0
2016-12-14 10:20:00,113.79,113.94,113.78,113.86,95342.0,93.8368,93.9605,93.8286,93.8946,95342.0
2016-12-14 10:30:00,113.89,114.03,113.87,113.92,130453.0,93.9193,94.0348,93.9028,93.944,130453.0
2016-12-14 10:40:00,113.92,113.97,113.85,113.87,72190.0,93.944,93.9853,93.8863,93.9028,72190.0
2016-12-14 10:50:00,113.88,113.94,113.84,113.94,42139.0,93.9111,93.9605,93.8781,93.9605,42139.0
2016-12-14 11:00:00,113.93,113.95,113.87,113.88,23462.0,93.9523,93.9688,93.9028,93.9111,23462.0
2016-12-14 11:10:00,113.89,113.97,113.88,113.94,15687.0,93.9193,93.9853,93.9111,93.9605,15687.0
2016-12-14 11:20:00,113.96,114.01,113.93,113.96,123761.0,93.977,94.0183,93.9523,93.977,123761.0
2016-12-14 11:30:00,113.95,113.95,113.77,113.78,41600.0,93.9688,93.9688,93.8203,93.8286,41600.0
2016-12-14 11:40:00,113.78,113.82,113.73,113.79,44636.0,93.8286,93.8616,93.7874,93.8368,44636.0
2016-12-14 11:50:00,113.78,113.84,113.78,113.83,29048.0,93.8286,93.8781,93.8286,93.8698,29048.0
2016-12-14 12:00:00,113.83,113.89,113.83,113.87,70125.0,93.8698,93.9193,93.8698,93.9028,70125.0
2016-12-14 12:10:00,113.88,113.96,113.87,113.91,31047.0,93.9111,93.977,93.9028,93.9358,31047.0
2016-12-14 12:20:00,113.91,113.99,113.91,113.97,100512.0,93.9358,94.0018,93.9358,93.9853,100512.0
2016-12-14 12:30:00,113.98,114.01,113.97,114.0,16390.0,93.9935,94.0183,93.9853,94.01,16390.0
2016-12-14 12:40:00,114.0,114.03,113.97,114.03,158347.0,94.01,94.0348,93.9853,94.0348,158347.0
2016-12-14 12:50:00,114.02,114.04,114.0,114.02,47183.0,94.0265,94.043,94.01,94.0265,47183.0
2016-12-14 13:00:00,114.02,114.09,114.0,114.02,46180.0,94.0265,94.0842,94.01,94.0265,46180.0
2016-12-14 13:10:00,114.02,114.05,114.0,114.05,32742.0,94.0265,94.0512,94.01,94.0512,32742.0
2016-12-14 13:20:00,114.05,114.11,114.05,114.1,11457.0,94.0512,94.1007,94.0512,94.0925,11457.0
2016-12-14 13:30:00,114.1,114.14,114.07,114.07,30667.0,94.0925,94.1255,94.0677,94.0677,30667.0
2016-12-14 13:40:00,114.08,114.11,114.05,114.09,39855.0,94.076,94.1007,94.0512,94.0842,39855.0
2016-12-14 13:50:00,114.09,114.13,114.05,114.09,13048.0,94.0842,94.1172,94.0512,94.0842,13048.0
2016-12-14 14:00:00,114.07,114.43,113.68,114.27,86979.0,94.0677,94.3646,93.7461,94.2327,86979.0
2016-12-14 14:10:00,114.25,114.25,113.86,114.0,217081.0,94.2162,94.2162,93.8946,94.01,217081.0
2016-12-14 14:20:00,114.03,114.03,113.26,113.3,294131.0,94.0348,94.0348,93.3998,93.4328,294131.0
2016-12-14 14:30:00,113.27,113.66,113.27,113.65,213292.0,93.408,93.7296,93.408,93.7214,213292.0
2016-12-14 14:40:00,113.67,113.78,113.58,113.65,139135.0,93.7379,93.8286,93.6637,93.7214,139135.0
2016-12-14 14:50:00,113.65,113.65,113.22,113.24,245700.0,93.7214,93.7214,93.3668,93.3833,245700.0
2016-12-14 15:00:00,113.23,113.42,112.97,113.0,174480.0,93.375,93.5317,93.1606,93.1854,174480.0
2016-12-14 15:10:00,112.98,113.1,112.75,112.88,282601.0,93.1689,93.2678,92.9792,93.0864,282601.0
2016-12-14 15:20:00,112.87,113.09,112.87,113.07,123510.0,93.0782,93.2596,93.0782,93.2431,123510.0
2016-12-14 15:30:00,113.06,113.58,113.06,113.51,183523.0,93.2348,93.6637,93.2348,93.6059,183523.0
2016-12-14 15:40:00,113.54,113.54,113.17,113.2,106215.0,93.6307,93.6307,93.3256,93.3503,106215.0
2016-12-14 15:50:00,113.16,113.17,112.86,112.99,95117.0,93.3173,93.3256,93.0699,93.1771,95117.0
2016-12-15 09:30:00,113.15,113.18,112.92,112.97,56444.0,93.3091,93.3338,93.1194,93.1606,56444.0
2016-12-15 09:40:00,112.94,113.35,112.94,113.34,113877.0,93.1359,93.474,93.1359,93.4657,113877.0
2016-12-15 09:50:00,113.33,113.7,113.33,113.68,99100.0,93.4575,93.7626,93.4575,93.7461,99100.0
2016-12-15 10:00:00,113.68,113.88,113.67,113.79,102498.0,93.7461,93.9111,93.7379,93.8368,102498.0
2016-12-15 10:10:00,113.8,113.8,113.65,113.67,44553.0,93.8451,93.8451,93.7214,93.7379,44553.0
2016-12-15 10:20:00,113.68,113.76,113.63,113.71,83208.0,93.7461,93.8121,93.7049,93.7709,83208.0
2016-12-15 10:30:00,113.72,113.92,113.71,113.91,65057.0,93.7791,93.944,93.7709,93.9358,65057.0
2016-12-15 10:40:00,113.92,113.92,113.68,113.77,54944.0,93.944,93.944,93.7461,93.8203,54944.0
2016-12-15 10:50:00,113.77,113.84,113.75,113.8,58300.0,93.8203,93.8781,93.8039,93.8451,58300.0
2016-12-15 11:00:00,113.8,114.05,113.8,113.98,68725.0,93.8451,94.0512,93.8451,93.9935,68725.0
2016-12-15 11:10:00,113.98,114.06,113.97,114.02,88036.0,93.9935,94.0595,93.9853,94.0265,88036.0
2016-12-15 11:20:00,114.02,114.06,113.83,113.83,80009.0,94.0265,94.0595,93.8698,93.8698,80009.0
2016-12-15 11:30:00,113.82,113.88,113.79,113.87,48388.0,93.8616,93.9111,93.8368,93.9028,48388.0
2016-12-15 11:40:00,113.87,113.92,113.75,113.82,40841.0,93.9028,93.944,93.8039,93.8616,40841.0
2016-12-15 11:50:00,113.83,113.85,113.73,113.81,45928.0,93.8698,93.8863,93.7874,93.8533,45928.0
2016-12-15 12:00:00,113.81,113.82,113.68,113.78,20821.0,93.8533,93.8616,93.7461,93.8286,20821.0
2016-12-15 12:10:00,113.78,113.84,113.75,113.82,105354.0,93.8286,93.8781,93.8039,93.8616,105354.0
2016-12-15 12:20:00,113.83,113.84,113.73,113.77,82835.0,93.8698,93.8781,93.7874,93.8203,82835.0
2016-12-15 12:30:00,113.78,113.8,113.71,113.71,26077.0,93.8286,93.8451,93.7709,93.7709,26077.0
2016-12-15 12:40:00,113.71,113.77,113.66,113.73,40999.0,93.7709,93.8203,93.7296,93.7874,40999.0
2016-12-15 12:50:00,113.73,113.73,113.59,113.7,38650.0,93.7874,93.7874,93.6719,93.7626,38650.0
2016-12-15 13:00:00,113.72,113.87,113.7,113.83,55248.0,93.7791,93.9028,93.7626,93.8698,55248.0
2016-12-15 13:10:00,113.84,113.85,113.79,113.81,29093.0,93.8781,93.8863,93.8368,93.8533,29093.0
2016-12-15 13:20:00,113.82,113.83,113.75,113.75,33955.0,93.8616,93.8698,93.8039,93.8039,33955.0
2016-12-15 13:30:00,113.76,113.79,113.63,113.65,40609.0,93.8121,93.8368,93.7049,93.7214,40609.0
2016-12-15 13:40:00,113.64,113.67,113.49,113.5,74460.0,93.7131,93.7379,93.5894,93.5977,74460.0
2016-12-15 13:50:00,113.54,113.58,113.35,113.42,65912.0,93.6307,93.6637,93.474,93.5317,65912.0
2016-12-15 14:00:00,113.41,113.58,113.38,113.55,25499.0,93.5235,93.6637,93.4987,93.6389,25499.0
2016-12-15 14:10:00,113.55,113.57,113.53,113.56,23518.0,93.6389,93.6554,93.6224,93.6472,23518.0
2016-12-15 14:20:00,113.58,113.61,113.46,113.61,177108.0,93.6637,93.6884,93.5647,93.6884,177108.0
2016-12-15 14:30:00,113.6,113.68,113.57,113.66,659950.0,93.6802,93.7461,93.6554,93.7296,659950.0
2016-12-15 14:40:00,113.64,113.66,113.57,113.58,36931.0,93.7131,93.7296,93.6554,93.6637,36931.0
2016-12-15 14:50:00,113.58,113.68,113.55,113.58,52555.0,93.6637,93.7461,93.6389,93.6637,52555.0
2016-12-15 15:00:00,113.58,113.66,113.54,113.59,69386.0,93.6637,93.7296,93.6307,93.6719,69386.0
2016-12-15 15:10:00,113.58,113.61,113.54,113.59,52187.0,93.6637,93.6884,93.6307,93.6719,52187.0
2016-12-15 15:20:00,113.6,113.63,113.5,113.51,53532.0,93.6802,93.7049,93.5977,93.6059,53532.0
2016-12-15 15:30:00,113.51,113.62,113.47,113.54,105306.0,93.6059,93.6966,93.573,93.6307,105306.0
2016-12-15 15:40:00,113.53,113.65,113.51,113.53,86233.0,93.6224,93.7214,93.6059,93.6224,86233.0
2016-12-15 15:50:00,113.5,113.6,113.5,113.54,146644.0,93.5977,93.6802,93.5977,93.6307,146644.0
2016-12-16 09:30:00,113.89,113.96,113.66,113.72,47363.0,93.9193,93.977,93.7296,93.7791,47363.0
2016-12-16 09:40:00,113.72,113.84,113.66,113.74,80022.0,93.7791,93.8781,93.7296,93.7956,80022.0
2016-12-16 09:50:00,113.74,113.76,113.65,113.76,31234.0,93.7956,93.8121,93.7214,93.8121,31234.0
2016-12-16 10:00:00,113.77,113.77,113.62,113.69,42856.0,93.8203,93.8203,93.6966,93.7544,42856.0
2016-12-16 10:10:00,113.68,113.77,113.68,113.75,20087.0,93.7461,93.8203,93.7461,93.8039,20087.0
2016-12-16 10:20:00,113.75,113.76,113.68,113.72,38265.0,93.8039,93.8121,93.7461,93.7791,38265.0
2016-12-16 10:30:00,113.73,113.76,113.61,113.76,43863.0,93.7874,93.8121,93.6884,93.8121,43863.0
2016-12-16 10:40:00,113.75,113.89,113.75,113.84,48971.0,93.8039,93.9193,93.8039,93.8781,48971.0
2016-12-16 10:50:00,113.83,113.84,113.78,113.81,41712.0,93.8698,93.8781,93.8286,93.8533,41712.0
2016-12-16 11:00:00,113.82,113.82,113.61,113.66,50415.0,93.8616,93.8616,93.6884,93.7296,50415.0
2016-12-16 11:10:00,113.65,113.71,113.64,113.65,36293.0,93.7214,93.7709,93.7131,93.7214,36293.0
2016-12-16 11:20:00,113.65,113.65,113.45,113.47,60507.0,93.7214,93.7214,93.5565,93.573,60507.0
2016-12-16 11:30:00,113.47,113.6,113.45,113.58,23899.0,93.573,93.6802,93.5565,93.6637,23899.0
2016-12-16 11:40:00,113.58,113.67,113.58,113.65,34151.0,93.6637,93.7379,93.6637,93.7214,34151.0
2016-12-16 11:50:00,113.65,113.73,113.62,113.71,111132.0,93.7214,93.7874,93.6966,93.7709,111132.0
2016-12-16 12:00:00,113.72,113.75,113.66,113.67,19311.0,93.7791,93.8039,93.7296,93.7379,19311.0
2016-12-16 12:10:00,113.68,113.68,113.53,113.53,23277.0,93.7461,93.7461,93.6224,93.6224,23277.0
2016-12-16 12:20:00,113.53,113.58,113.5,113.56,25251.0,93.6224,93.6637,93.5977,93.6472,25251.0
2016-12-16 12:30:00,113.55,113.56,113.51,113.55,17478.0,93.6389,93.6472,93.6059,93.6389,17478.0
2016-12-16 12:40:00,113.56,113.56,113.42,113.5,16910.0,93.6472,93.6472,93.5317,93.5977,16910.0
2016-12-16 12:50:00,113.49,113.49,113.34,113.43,34033.0,93.5894,93.5894,93.4657,93.54,34033.0
2016-12-16 13:00:00,113.43,113.43,113.33,113.37,36310.0,93.54,93.54,93.4575,93.4905,36310.0
2016-12-16 13:10:00,113.38,113.38,113.23,113.29,13245.0,93.4987,93.4987,93.375,93.4245,13245.0
2016-12-16 13:20:00,113.28,113.35,113.26,113.27,24894.0,93.4163,93.474,93.3998,93.408,24894.0
2016-12-16 13:30:00,113.27,113.35,113.26,113.35,24749.0,93.408,93.474,93.3998,93.474,24749.0
2016-12-16 13:40:00,113.35,113.39,113.28,113.3,14895.0,93.474,93.507,93.4163,93.4328,14895.0
2016-12-16 13:50:00,113.31,113.37,113.31,113.36,29975.0,93.441,93.4905,93.441,93.4822,29975.0
2016-12-16 14:00:00,113.36,113.42,113.27,113.42,21748.0,93.4822,93.5317,93.408,93.5317,21748.0
2016-12-16 14:10:00,113.42,113.43,113.33,113.33,90712.0,93.5317,93.54,93.4575,93.4575,90712.0
2016-12-16 14:20:00,113.33,113.35,113.27,113.33,37335.0,93.4575,93.474,93.408,93.4575,37335.0
2016-12-16 14:30:00,113.33,113.38,113.31,113.34,42802.0,93.4575,93.4987,93.441,93.4657,42802.0
2016-12-16 14:40:00,113.33,113.47,113.33,113.44,68447.0,93.4575,93.573,93.4575,93.5482,68447.0
2016-12-16 14:50:00,113.44,113.47,113.39,113.43,49817.0,93.5482,93.573,93.507,93.54,49817.0
2016-12-16 15:00:00,113.43,113.44,113.29,113.3,42419.0,93.54,93.5482,93.4245,93.4328,42419.0
2016-12-16 15:10:00,113.29,113.32,113.26,113.28,57092.0,93.4245,93.4493,93.3998,93.4163,57092.0
2016-12-16 15:20:00,113.29,113.33,113.22,113.28,74470.0,93.4245,93.4575,93.3668,93.4163,74470.0
2016-12-16 15:30:00,113.28,113.33,113.27,113.29,42028.0,93.4163,93.4575,93.408,93.4245,42028.0
2016-12-16 15:40:00,113.29,113.38,113.17,113.38,91601.0,93.4245,93.4987,93.3256,93.4987,91601.0
2016-12-16 15:50:00,113.38,113.4,113.26,113.38,151493.0,93.4987,93.5152,93.3998,93.4987,151493.0
2016-12-19 09:30:00,113.41,113.52,113.36,113.48,70544.0,93.5235,93.6142,93.4822,93.5812,70544.0
2016-12-19 09:40:00,113.48,113.65,113.42,113.62,170020.0,93.5812,93.7214,93.5317,93.6966,170020.0
2016-12-19 09:50:00,113.57,113.6,113.4,113.44,41264.0,93.6554,93.6802,93.5152,93.5482,41264.0
2016-12-19 10:00:00,113.42,113.52,113.39,113.43,25156.0,93.5317,93.6142,93.507,93.54,25156.0
2016-12-19 10:10:00,113.41,113.49,113.41,113.49,22072.0,93.5235,93.5894,93.5235,93.5894,22072.0
2016-12-19 10:20:00,113.47,113.53,113.47,113.5,17954.0,93.573,93.6224,93.573,93.5977,17954.0
2016-12-19 10:30:00,113.54,113.61,113.53,113.56,30528.0,93.6307,93.6884,93.6224,93.6472,30528.0
2016-12-19 10:40:00,113.56,113.62,113.51,113.55,15657.0,93.6472,93.6966,93.6059,93.6389,15657.0
2016-12-19 10:50:00,113.54,113.59,113.53,113.58,21237.0,93.6307,93.6719,93.6224,93.6637,21237.0
2016-12-19 11:00:00,113.56,113.61,113.54,113.58,13691.0,93.6472,93.6884,93.6307,93.6637,13691.0
2016-12-19 11:10:00,113.58,113.59,113.49,113.52,34065.0,93.6637,93.6719,93.5894,93.6142,34065.0
2016-12-19 11:20:00,113.5,113.5,113.35,113.39,44846.0,93.5977,93.5977,93.474,93.507,44846.0
2016-12-19 11:30:00,113.4,113.43,113.35,113.35,38657.0,93.5152,93.54,93.474,93.474,38657.0
2016-12-19 11:40:00,113.35,113.35,113.24,113.27,39045.0,93.474,93.474,93.3833,93.408,39045.0
2016-12-19 11:50:00,113.27,113.3,113.22,113.23,42367.0,93.408,93.4328,93.3668,93.375,42367.0
2016-12-19 12:00:00,113.21,113.33,113.2,113.32,10869.0,93.3585,93.4575,93.3503,93.4493,10869.0
2016-12-19 12:10:00,113.33,113.38,113.29,113.35,40683.0,93.4575,93.4987,93.4245,93.474,40683.0
2016-12-19 12:20:00,113.35,113.41,113.35,113.38,87235.0,93.474,93.5235,93.474,93.4987,87235.0
2016-12-19 12:30:00,113.39,113.44,113.38,113.4,64067.0,93.507,93.5482,93.4987,93.5152,64067.0
2016-12-19 12:40:00,113.4,113.45,113.36,113.38,18293.0,93.5152,93.5565,93.4822,93.4987,18293.0
2016-12-19 12:50:00,113.39,113.41,113.36,113.39,17939.0,93.507,93.5235,93.4822,93.507,17939.0
2016-12-19 13:00:00,113.4,113.44,113.38,113.4,23970.0,93.5152,93.5482,93.4987,93.5152,23970.0
2016-12-19 13:10:00,113.4,113.4,113.37,113.38,12637.0,93.5152,93.5152,93.4905,93.4987,12637.0
2016-12-19 13:20:00,113.37,113.45,113.34,113.45,38975.0,93.4905,93.5565,93.4657,93.5565,38975.0
2016-12-19 13:30:00,113.45,113.51,113.37,113.39,36737.0,93.5565,93.6059,93.4905,93.507,36737.0
2016-12-19 13:40:00,113.38,113.46,113.38,113.45,50161.0,93.4987,93.5647,93.4987,93.5565,50161.0
2016-12-19 13:50:00,113.45,113.55,113.44,113.54,44157.0,93.5565,93.6389,93.5482,93.6307,44157.0
2016-12-19 14:00:00,113.55,113.57,113.51,113.54,18731.0,93.6389,93.6554,93.6059,93.6307,18731.0
2016-12-19 14:10:00,113.55,113.6,113.54,113.57,31749.0,93.6389,93.6802,93.6307,93.6554,31749.0
2016-12-19 14:20:00,113.57,113.62,113.54,113.6,215080.0,93.6554,93.6966,93.6307,93.6802,215080.0
2016-12-19 14:30:00,113.6,113.6,113.51,113.53,48607.0,93.6802,93.6802,93.6059,93.6224,48607.0
2016-12-19 14:40:00,113.53,113.57,113.49,113.52,47076.0,93.6224,93.6554,93.5894,93.6142,47076.0
2016-12-19 14:50:00,113.5,113.52,113.43,113.45,41939.0,93.5977,93.6142,93.54,93.5565,41939.0
2016-12-19 15:00:00,113.44,113.48,113.42,113.46,65404.0,93.5482,93.5812,93.5317,93.5647,65404.0
2016-12-19 15:10:00,113.46,113.46,113.34,113.35,59712.0,93.5647,93.5647,93.4657,93.474,59712.0
2016-12-19 15:20:00,113.33,113.44,113.3,113.44,20326.0,93.4575,93.5482,93.4328,93.5482,20326.0
2016-12-19 15:30:00,113.44,113.5,113.42,113.5,72079.0,93.5482,93.5977,93.5317,93.5977,72079.0
2016-12-19 15:40:00,113.48,113.51,113.44,113.45,85801.0,93.5812,93.6059,93.5482,93.5565,85801.0
2016-12-19 15:50:00,113.45,113.56,113.45,113.56,57138.0,93.5565,93.6472,93.5565,93.6472,57138.0
2016-12-20 09:30:00,113.85,114.09,113.77,114.07,47626.0,93.8863,94.0842,93.8203,94.0677,47626.0
2016-12-20 09:40:00,114.09,114.18,114.05,114.14,54505.0,94.0842,94.1585,94.0512,94.1255,54505.0
2016-12-20 09:50:00,114.14,114.17,114.11,114.15,36377.0,94.1255,94.1502,94.1007,94.1337,36377.0
2016-12-20 10:00:00,114.14,114.16,114.07,114.1,72812.0,94.1255,94.142,94.0677,94.0925,72812.0
2016-12-20 10:10:00,114.1,114.14,114.06,114.07,101020.0,94.0925,94.1255,94.0595,94.0677,101020.0
2016-12-20 10:20:00,114.07,114.08,114.01,114.06,28861.0,94.0677,94.076,94.0183,94.0595,28861.0
2016-12-20 10:30:00,114.05,114.07,113.99,114.06,50198.0,94.0512,94.0677,94.0018,94.0595,50198.0
2016-12-20 10:40:00,114.06,114.11,114.04,114.11,9576.0,94.0595,94.1007,94.043,94.1007,9576.0
2016-12-20 10:50:00,114.12,114.16,114.1,114.14,39466.0,94.109,94.142,94.0925,94.1255,39466.0
2016-12-20 11:00:00,114.14,114.14,114.07,114.11,26106.0,94.1255,94.1255,94.0677,94.1007,26106.0
2016-12-20 11:10:00,114.12,114.17,114.11,114.16,20431.0,94.109,94.1502,94.1007,94.142,20431.0
2016-12-20 11:20:00,114.16,114.16,114.08,114.11,101395.0,94.142,94.142,94.076,94.1007,101395.0
2016-12-20 11:30:00,114.1,114.1,113.95,113.98,74838.0,94.0925,94.0925,93.9688,93.9935,74838.0
2016-12-20 11:40:00,113.97,114.03,113.95,114.02,47261.0,93.9853,94.0348,93.9688,94.0265,47261.0
2016-12-20 11:50:00,114.01,114.01,113.89,113.94,35485.0,94.0183,94.0183,93.9193,93.9605,35485.0
2016-12-20 12:00:00,113.94,113.95,113.89,113.93,23307.0,93.9605,93.9688,93.9193,93.9523,23307.0
2016-12-20 12:10:00,113.94,114.01,113.93,113.97,14316.0,93.9605,94.0183,93.9523,93.9853,14316.0
2016-12-20 12:20:00,113.97,114.0,113.95,113.96,28283.0,93.9853,94.01,93.9688,93.977,28283.0
2016-12-20 12:30:00,113.95,113.99,113.94,113.95,10233.0,93.9688,94.0018,93.9605,93.9688,10233.0
2016-12-20 12:40:00,113.94,114.0,113.93,114.0,28026.0,93.9605,94.01,93.9523,94.01,28026.0
2016-12-20 12:50:00,113.99,114.01,113.98,113.99,15068.0,94.0018,94.0183,93.9935,94.0018,15068.0
2016-12-20 13:00:00,113.98,114.02,113.98,114.01,12408.0,93.9935,94.0265,93.9935,94.0183,12408.0
2016-12-20 13:10:00,114.0,114.03,113.98,113.99,33255.0,94.01,94.0348,93.9935,94.0018,33255.0
2016-12-20 13:20:00,113.99,114.04,113.98,114.02,25588.0,94.0018,94.043,93.9935,94.0265,25588.0
2016-12-20 13:30:00,114.03,114.04,113.99,114.01,19927.0,94.0348,94.043,94.0018,94.0183,19927.0
2016-12-20 13:40:00,113.99,114.01,113.96,113.99,24954.0,94.0018,94.0183,93.977,94.0018,24954.0
2016-12-20 13:50:00,113.99,114.04,113.98,114.03,21313.0,94.0018,94.043,93.9935,94.0348,21313.0
2016-12-20 14:00:00,114.05,114.05,113.97,113.98,12884.0,94.0512,94.0512,93.9853,93.9935,12884.0
2016-12-20 14:10:00,113.98,114.0,113.93,113.98,30802.0,93.9935,94.01,93.9523,93.9935,30802.0
2016-12-20 14:20:00,113.99,113.99,113.95,113.96,31486.0,94.0018,94.0018,93.9688,93.977,31486.0
2016-12-20 14:30:00,113.95,113.97,113.82,113.87,23118.0,93.9688,93.9853,93.8616,93.9028,23118.0
2016-12-20 14:40:00,113.88,113.92,113.88,113.88,94479.0,93.9111,93.944,93.9111,93.9111,94479.0
2016-12-20 14:50:00,113.88,113.93,113.87,113.92,142635.0,93.9111,93.9523,93.9028,93.944,142635.0
2016-12-20 15:00:00,113.91,113.94,113.9,113.92,37658.0,93.9358,93.9605,93.9275,93.944,37658.0
2016-12-20 15:10:00,113.91,113.94,113.87,113.92,30484.0,93.9358,93.9605,93.9028,93.944,30484.0
2016-12-20 15:20:00,113.92,113.98,113.89,113.98,72672.0,93.944,93.9935,93.9193,93.9935,72672.0
2016-12-20 15:30:00,113.98,114.02,113.97,113.99,51697.0,93.9935,94.0265,93.9853,94.0018,51697.0
2016-12-20 15:40:00,113.99,114.0,113.96,113.98,38352.0,94.0018,94.01,93.977,93.9935,38352.0
2016-12-20 15:50:00,113.97,114.08,113.94,114.08,54134.0,93.9853,94.076,93.9605,94.076,54134.0
2016-12-21 09:30:00,114.07,114.11,113.96,113.98,63059.0,94.0677,94.1007,93.977,93.9935,63059.0
2016-12-21 09:40:00,113.98,114.03,113.92,114.02,31913.0,93.9935,94.0348,93.944,94.0265,31913.0
2016-12-21 09:50:00,114.02,114.03,113.96,113.97,37519.0,94.0265,94.0348,93.977,93.9853,37519.0
2016-12-21 10:00:00,113.98,114.05,113.97,114.02,58705.0,93.9935,94.0512,93.9853,94.0265,58705.0
2016-12-21 10:10:00,114.03,114.03,113.98,114.02,18393.0,94.0348,94.0348,93.9935,94.0265,18393.0
2016-12-21 10:20:00,114.02,114.05,114.0,114.0,25631.0,94.0265,94.0512,94.01,94.01,25631.0
2016-12-21 10:30:00,113.97,114.02,113.91,114.0,86743.0,93.9853,94.0265,93.9358,94.01,86743.0
2016-12-21 10:40:00,113.99,114.03,113.98,114.02,37764.0,94.0018,94.0348,93.9935,94.0265,37764.0
2016-12-21 10:50:00,114.02,114.04,113.99,113.99,67432.0,94.0265,94.043,94.0018,94.0018,67432.0
2016-12-21 11:00:00,113.98,114.04,113.97,114.04,61955.0,93.9935,94.043,93.9853,94.043,61955.0
2016-12-21 11:10:00,114.04,114.05,114.01,114.04,38792.0,94.043,94.0512,94.0183,94.043,38792.0
2016-12-21 11:20:00,114.05,114.08,114.03,114.08,34819.0,94.0512,94.076,94.0348,94.076,34819.0
2016-12-21 11:30:00,114.06,114.08,114.02,114.07,30764.0,94.0595,94.076,94.0265,94.0677,30764.0
2016-12-21 11:40:00,114.05,114.08,114.03,114.05,24195.0,94.0512,94.076,94.0348,94.0512,24195.0
2016-12-21 11:50:00,114.04,114.04,114.0,114.0,13790.0,94.043,94.043,94.01,94.01,13790.0
2016-12-21 12:00:00,114.01,114.03,114.0,114.02,26655.0,94.0183,94.0348,94.01,94.0265,26655.0
2016-12-21 12:10:00,114.02,114.04,114.01,114.02,28504.0,94.0265,94.043,94.0183,94.0265,28504.0
2016-12-21 12:20:00,114.0,114.03,113.98,114.03,7574.0,94.01,94.0348,93.9935,94.0348,7574.0
2016-12-21 12:30:00,114.03,114.03,114.0,114.03,22872.0,94.0348,94.0348,94.01,94.0348,22872.0
2016-12-21 12:40:00,114.02,114.06,114.02,114.05,140713.0,94.0265,94.0595,94.0265,94.0512,140713.0
2016-12-21 12:50:00,114.06,114.06,113.99,113.99,24678.0,94.0595,94.0595,94.0018,94.0018,24678.0
2016-12-21 13:00:00,114.01,114.01,113.98,114.0,24752.0,94.0183,94.0183,93.9935,94.01,24752.0
2016-12-21 13:10:00,114.0,114.0,113.95,113.98,41381.0,94.01,94.01,93.9688,93.9935,41381.0
2016-12-21 13:20:00,113.98,113.99,113.97,113.98,22771.0,93.9935,94.0018,93.9853,93.9935,22771.0
2016-12-21 13:30:00,113.98,113.99,113.97,113.99,25867.0,93.9935,94.0018,93.9853,94.0018,25867.0
2016-12-21 13:40:00,113.98,113.99,113.95,113.98,54761.0,93.9935,94.0018,93.9688,93.9935,54761.0
2016-12-21 13:50:00,113.99,113.99,113.91,113.91,18784.0,94.0018,94.0018,93.9358,93.9358,18784.0
2016-12-21 14:00:00,113.91,113.95,113.9,113.95,15291.0,93.9358,93.9688,93.9275,93.9688,15291.0
2016-12-21 14:10:00,113.95,113.98,113.94,113.96,55487.0,93.9688,93.9935,93.9605,93.977,55487.0
2016-12-21 14:20:00,113.96,113.99,113.94,113.97,41700.0,93.977,94.0018,93.9605,93.9853,41700.0
2016-12-21 14:30:00,113.96,113.98,113.94,113.96,27670.0,93.977,93.9935,93.9605,93.977,27670.0
2016-12-21 14:40:00,113.96,113.98,113.93,113.96,43231.0,93.977,93.9935,93.9523,93.977,43231.0
2016-12-21 14:50:00,113.95,113.99,113.95,113.97,44207.0,93.9688,94.0018,93.9688,93.9853,44207.0
2016-12-21 15:00:00,113.98,114.01,113.92,113.93,93809.0,93.9935,94.0183,93.944,93.9523,93809.0
2016-12-21 15:10:00,113.92,113.94,113.9,113.92,59245.0,93.944,93.9605,93.9275,93.944,59245.0
2016-12-21 15:20:00,113.92,113.93,113.87,113.9,34091.0,93.944,93.9523,93.9028,93.9275,34091.0
2016-12-21 15:30:00,113.9,113.9,113.8,113.87,59046.0,93.9275,93.9275,93.8451,93.9028,59046.0
2016-12-21 15:40:00,113.87,113.89,113.83,113.87,35019.0,93.9028,93.9193,93.8698,93.9028,35019.0
2016-12-21 15:50:00,113.86,113.86,113.77,113.78,74938.0,93.8946,93.8946,93.8203,93.8286,74938.0
2016-12-22 09:30:00,112.93,112.93,112.72,112.84,64226.0,93.7656,93.7656,93.5912,93.6909,64226.0
2016-12-22 09:40:00,112.84,112.89,112.79,112.86,20047.0,93.6909,93.7324,93.6493,93.7075,20047.0
2016-12-22 09:50:00,112.84,112.89,112.82,112.88,21248.0,93.6909,93.7324,93.6742,93.7241,21248.0
2016-12-22 10:00:00,112.85,112.88,112.79,112.79,45455.0,93.6992,93.7241,93.6493,93.6493,45455.0
2016-12-22 10:10:00,112.8,112.95,112.8,112.92,53313.0,93.6576,93.7822,93.6576,93.7573,53313.0
2016-12-22 10:20:00,112.92,112.94,112.86,112.88,27343.0,93.7573,93.7739,93.7075,93.7241,27343.0
2016-12-22 10:30:00,112.9,112.96,112.89,112.92,26879.0,93.7407,93.7905,93.7324,93.7573,26879.0
2016-12-22 10:40:00,112.92,112.92,112.86,112.87,29945.0,93.7573,93.7573,93.7075,93.7158,29945.0
2016-12-22 10:50:00,112.86,112.86,112.79,112.79,60654.0,93.7075,93.7075,93.6493,93.6493,60654.0
2016-12-22 11:00:00,112.8,112.84,112.74,112.77,38151.0,93.6576,93.6909,93.6078,93.6327,38151.0
2016-12-22 11:10:00,112.75,112.82,112.75,112.79,5805.0,93.6161,93.6742,93.6161,93.6493,5805.0
2016-12-22 11:20:00,112.79,112.83,112.71,112.72,20876.0,93.6493,93.6825,93.5829,93.5912,20876.0
2016-12-22 11:30:00,112.72,112.78,112.72,112.74,48940.0,93.5912,93.641,93.5912,93.6078,48940.0
2016-12-22 11:40:00,112.72,112.73,112.67,112.67,42574.0,93.5912,93.5995,93.5497,93.5497,42574.0
2016-12-22 11:50:00,112.66,112.73,112.66,112.69,88787.0,93.5414,93.5995,93.5414,93.5663,88787.0
2016-12-22 12:00:00,112.7,112.72,112.68,112.7,15970.0,93.5746,93.5912,93.558,93.5746,15970.0
2016-12-22 12:10:00,112.69,112.72,112.68,112.7,23211.0,93.5663,93.5912,93.558,93.5746,23211.0
2016-12-22 12:20:00,112.69,112.75,112.68,112.74,39941.0,93.5663,93.6161,93.558,93.6078,39941.0
2016-12-22 12:30:00,112.76,112.8,112.73,112.8,6622.0,93.6244,93.6576,93.5995,93.6576,6622.0
2016-12-22 12:40:00,112.8,112.85,112.79,112.82,28982.0,93.6576,93.6992,93.6493,93.6742,28982.0
2016-12-22 12:50:00,112.83,112.84,112.78,112.79,36024.0,93.6825,93.6909,93.641,93.6493,36024.0
2016-12-22 13:00:00,112.79,112.82,112.76,112.81,15041.0,93.6493,93.6742,93.6244,93.6659,15041.0
2016-12-22 13:10:00,112.82,112.83,112.8,112.83,21186.0,93.6742,93.6825,93.6576,93.6825,21186.0
2016-12-22 13:20:00,112.82,112.84,112.8,112.8,21834.0,93.6742,93.6909,93.6576,93.6576,21834.0
2016-12-22 13:30:00,112.81,112.82,112.77,112.81,50330.0,93.6659,93.6742,93.6327,93.6659,50330.0
2016-12-22 13:40:00,112.82,112.98,112.82,112.98,20735.0,93.6742,93.8071,93.6742,93.8071,20735.0
2016-12-22 13:50:00,112.97,112.97,112.93,112.94,10810.0,93.7988,93.7988,93.7656,93.7739,10810.0
2016-12-22 14:00:00,112.93,112.99,112.93,112.97,86434.0,93.7656,93.8154,93.7656,93.7988,86434.0
2016-12-22 14:10:00,112.97,112.99,112.94,112.94,58135.0,93.7988,93.8154,93.7739,93.7739,58135.0
2016-12-22 14:20:00,112.95,112.95,112.91,112.93,45564.0,93.7822,93.7822,93.749,93.7656,45564.0
2016-12-22 14:30:00,112.93,112.93,112.87,112.88,31600.0,93.7656,93.7656,93.7158,93.7241,31600.0
2016-12-22 14:40:00,112.88,112.89,112.85,112.87,60736.0,93.7241,93.7324,93.6992,93.7158,60736.0
2016-12-22 14:50:00,112.87,112.91,112.85,112.9,70299.0,93.7158,93.749,93.6992,93.7407,70299.0
2016-12-22 15:00:00,112.91,112.91,112.8,112.81,33134.0,93.749,93.749,93.6576,93.6659,33134.0
2016-12-22 15:10:00,112.81,112.81,112.75,112.77,123060.0,93.6659,93.6659,93.6161,93.6327,123060.0
2016-12-22 15:20:00,112.76,112.81,112.74,112.79,41404.0,93.6244,93.6659,93.6078,93.6493,41404.0
2016-12-22 15:30:00,112.78,112.8,112.72,112.8,81949.0,93.641,93.6576,93.5912,93.6576,81949.0
2016-12-22 15:40:00,112.8,112.87,112.8,112.83,78488.0,93.6576,93.7158,93.6576,93.6825,78488.0
2016-12-22 15:50:00,112.83,112.9,112.8,112.89,66294.0,93.6825,93.7407,93.6576,93.7324,66294.0
2016-12-23 09:30:00,112.93,112.93,112.83,112.84,75454.0,93.7656,93.7656,93.6825,93.6909,75454.0
2016-12-23 09:40:00,112.85,112.88,112.83,112.87,19481.0,93.6992,93.7241,93.6825,93.7158,19481.0
2016-12-23 09:50:00,112.85,112.95,112.85,112.91,47761.0,93.6992,93.7822,93.6992,93.749,47761.0
2016-12-23 10:00:00,112.91,112.96,112.89,112.93,41716.0,93.749,93.7905,93.7324,93.7656,41716.0
2016-12-23 10:10:00,112.93,112.95,112.89,112.92,38858.0,93.7656,93.7822,93.7324,93.7573,38858.0
2016-12-23 10:20:00,112.91,112.91,112.86,112.88,62980.0,93.749,93.749,93.7075,93.7241,62980.0
2016-12-23 10:30:00,112.89,112.94,112.87,112.88,21833.0,93.7324,93.7739,93.7158,93.7241,21833.0
2016-12-23 10:40:00,112.87,112.89,112.85,112.89,33764.0,93.7158,93.7324,93.6992,93.7324,33764.0
2016-12-23 10:50:00,112.89,112.89,112.83,112.88,29923.0,93.7324,93.7324,93.6825,93.7241,29923.0
2016-12-23 11:00:00,112.89,112.89,112.85,112.86,16841.0,93.7324,93.7324,93.6992,93.7075,16841.0
2016-12-23 11:10:00,112.87,112.9,112.8,112.8,24645.0,93.7158,93.7407,93.6576,93.6576,24645.0
2016-12-23 11:20:00,112.8,112.91,112.79,112.9,22130.0,93.6576,93.749,93.6493,93.7407,22130.0
2016-12-23 11:30:00,112.9,112.91,112.86,112.89,11157.0,93.7407,93.749,93.7075,93.7324,11157.0
2016-12-23 11:40:00,112.88,112.9,112.86,112.88,23907.0,93.7241,93.7407,93.7075,93.7241,23907.0
2016-12-23 11:50:00,112.89,112.89,112.86,112.87,12917.0,93.7324,93.7324,93.7075,93.7158,12917.0
2016-12-23 12:00:00,112.87,112.9,112.84,112.85,29890.0,93.7158,93.7407,93.6909,93.6992,29890.0
2016-12-23 12:10:00,112.85,112.89,112.84,112.87,33617.0,93.6992,93.7324,93.6909,93.7158,33617.0
2016-12-23 12:20:00,112.87,112.88,112.84,112.86,62728.0,93.7158,93.7241,93.6909,93.7075,62728.0
2016-12-23 12:30:00,112.86,112.9,112.85,112.88,24539.0,93.7075,93.7407,93.6992,93.7241,24539.0
2016-12-23 12:40:00,112.87,112.89,112.86,112.87,47308.0,93.7158,93.7324,93.7075,93.7158,47308.0
2016-12-23 12:50:00,112.86,112.87,112.83,112.84,21466.0,93.7075,93.7158,93.6825,93.6909,21466.0
2016-12-23 13:00:00,112.85,112.85,112.82,112.82,10143.0,93.6992,93.6992,93.6742,93.6742,10143.0
2016-12-23 13:10:00,112.83,112.83,112.78,112.81,75990.0,93.6825,93.6825,93.641,93.6659,75990.0
2016-12-23 13:20:00,112.81,112.87,112.8,112.87,11946.0,93.6659,93.7158,93.6576,93.7158,11946.0
2016-12-23 13:30:00,112.87,112.89,112.86,112.88,9549.0,93.7158,93.7324,93.7075,93.7241,9549.0
2016-12-23 13:40:00,112.89,112.89,112.86,112.89,6519.0,93.7324,93.7324,93.7075,93.7324,6519.0
2016-12-23 13:50:00,112.89,112.91,112.87,112.89,28782.0,93.7324,93.749,93.7158,93.7324,28782.0
2016-12-23 14:00:00,112.89,112.9,112.87,112.89,19397.0,93.7324,93.7407,93.7158,93.7324,19397.0
2016-12-23 14:10:00,112.9,112.93,112.89,112.93,31487.0,93.7407,93.7656,93.7324,93.7656,31487.0
2016-12-23 14:20:00,112.92,112.92,112.89,112.89,53032.0,93.7573,93.7573,93.7324,93.7324,53032.0
2016-12-23 14:30:00,112.9,112.91,112.89,112.91,47482.0,93.7407,93.749,93.7324,93.749,47482.0
2016-12-23 14:40:00,112.91,112.93,112.9,112.91,4702.0,93.749,93.7656,93.7407,93.749,4702.0
2016-12-23 14:50:00,112.92,112.92,112.9,112.91,23430.0,93.7573,93.7573,93.7407,93.749,23430.0
2016-12-23 15:00:00,112.92,112.95,112.92,112.94,20763.0,93.7573,93.7822,93.7573,93.7739,20763.0
2016-12-23 15:10:00,112.94,112.95,112.91,112.92,15198.0,93.7739,93.7822,93.749,93.7573,15198.0
2016-12-23 15:20:00,112.92,112.93,112.89,112.9,37191.0,93.7573,93.7656,93.7324,93.7407,37191.0
2016-12-23 15:30:00,112.9,112.93,112.89,112.92,14843.0,93.7407,93.7656,93.7324,93.7573,14843.0
2016-12-23 15:40:00,112.92,112.99,112.92,112.96,28171.0,93.7573,93.8154,93.7573,93.7905,28171.0
2016-12-23 15:50:00,112.97,113.03,112.96,113.01,114344.0,93.7988,93.8486,93.7905,93.832,114344.0
2016-12-27 09:30:00,113.09,113.31,113.05,113.28,52506.0,93.8984,94.0811,93.8652,94.0562,52506.0
2016-12-27 09:40:00,113.29,113.32,113.23,113.26,38719.0,94.0645,94.0894,94.0147,94.0396,38719.0
2016-12-27 09:50:00,113.28,113.31,113.25,113.26,30088.0,94.0562,94.0811,94.0313,94.0396,30088.0
2016-12-27 10:00:00,113.26,113.31,113.21,113.31,82878.0,94.0396,94.0811,93.9981,94.0811,82878.0
2016-12-27 10:10:00,113.31,113.31,113.26,113.27,56399.0,94.0811,94.0811,94.0396,94.0479,56399.0
2016-12-27 10:20:00,113.28,113.31,113.25,113.3,32934.0,94.0562,94.0811,94.0313,94.0728,32934.0
2016-12-27 10:30:00,113.3,113.31,113.27,113.28,27115.0,94.0728,94.0811,94.0479,94.0562,27115.0
2016-12-27 10:40:00,113.28,113.3,113.25,113.26,41076.0,94.0562,94.0728,94.0313,94.0396,41076.0
2016-12-27 10:50:00,113.25,113.25,113.23,113.24,12381.0,94.0313,94.0313,94.0147,94.023,12381.0
2016-12-27 11:00:00,113.27,113.29,113.24,113.27,15661.0,94.0479,94.0645,94.023,94.0479,15661.0
2016-12-27 11:10:00,113.27,113.27,113.22,113.22,25545.0,94.0479,94.0479,94.0064,94.0064,25545.0
2016-12-27 11:20:00,113.23,113.24,113.21,113.24,26184.0,94.0147,94.023,93.9981,94.023,26184.0
2016-12-27 11:30:00,113.24,113.28,113.24,113.26,9377.0,94.023,94.0562,94.023,94.0396,9377.0
2016-12-27 11:40:00,113.26,113.28,113.22,113.24,23297.0,94.0396,94.0562,94.0064,94.023,23297.0
2016-12-27 11:50:00,113.24,113.25,113.21,113.25,80148.0,94.023,94.0313,93.9981,94.0313,80148.0
2016-12-27 12:00:00,113.25,113.25,113.21,113.22,18141.0,94.0313,94.0313,93.9981,94.0064,18141.0
2016-12-27 12:10:00,113.22,113.24,113.17,113.22,9328.0,94.0064,94.023,93.9649,94.0064,9328.0
2016-12-27 12:20:00,113.22,113.23,113.19,113.21,11828.0,94.0064,94.0147,93.9815,93.9981,11828.0
2016-12-27 12:30:00,113.2,113.21,113.17,113.18,10500.0,93.9898,93.9981,93.9649,93.9732,10500.0
2016-12-27 12:40:00,113.18,113.22,113.18,113.22,12262.0,93.9732,94.0064,93.9732,94.0064,12262.0
2016-12-27 12:50:00,113.22,113.23,113.21,113.23,12018.0,94.0064,94.0147,93.9981,94.0147,12018.0
2016-12-27 13:00:00,113.23,113.24,113.21,113.24,9063.0,94.0147,94.023,93.9981,94.023,9063.0
2016-12-27 13:10:00,113.24,113.26,113.23,113.23,10248.0,94.023,94.0396,94.0147,94.0147,10248.0
2016-12-27 13:20:00,113.24,113.25,113.22,113.24,16171.0,94.023,94.0313,94.0064,94.023,16171.0
2016-12-27 13:30:00,113.24,113.28,113.23,113.28,34071.0,94.023,94.0562,94.0147,94.0562,34071.0
2016-12-27 13:40:00,113.28,113.28,113.25,113.27,21991.0,94.0562,94.0562,94.0313,94.0479,21991.0
2016-12-27 13:50:00,113.27,113.27,113.24,113.27,21071.0,94.0479,94.0479,94.023,94.0479,21071.0
2016-12-27 14:00:00,113.27,113.27,113.23,113.26,8931.0,94.0479,94.0479,94.0147,94.0396,8931.0
2016-12-27 14:10:00,113.27,113.32,113.25,113.31,106883.0,94.0479,94.0894,94.0313,94.0811,106883.0
2016-12-27 14:20:00,113.32,113.32,113.29,113.3,64104.0,94.0894,94.0894,94.0645,94.0728,64104.0
2016-12-27 14:30:00,113.29,113.3,113.27,113.29,35782.0,94.0645,94.0728,94.0479,94.0645,35782.0
2016-12-27 14:40:00,113.3,113.33,113.29,113.32,163999.0,94.0728,94.0977,94.0645,94.0894,163999.0
2016-12-27 14:50:00,113.31,113.32,113.25,113.26,53219.0,94.0811,94.0894,94.0313,94.0396,53219.0
2016-12-27 15:00:00,113.26,113.3,113.25,113.29,34246.0,94.0396,94.0728,94.0313,94.0645,34246.0
2016-12-27 15:10:00,113.28,113.29,113.23,113.24,31565.0,94.0562,94.0645,94.0147,94.023,31565.0
2016-12-27 15:20:00,113.24,113.24,113.21,113.23,34810.0,94.023,94.023,93.9981,94.0147,34810.0
2016-12-27 15:30:00,113.23,113.23,113.2,113.21,50728.0,94.0147,94.0147,93.9898,93.9981,50728.0
2016-12-27 15:40:00,113.21,113.24,113.16,113.18,62727.0,93.9981,94.023,93.9565,93.9732,62727.0
2016-12-27 15:50:00,113.18,113.21,113.16,113.21,84138.0,93.9732,93.9981,93.9565,93.9981,84138.0
2016-12-28 09:30:00,113.36,113.41,113.24,113.25,94485.0,94.1226,94.1641,94.023,94.0313,94485.0
2016-12-28 09:40:00,113.25,113.25,113.05,113.06,50010.0,94.0313,94.0313,93.8652,93.8735,50010.0
2016-12-28 09:50:00,113.05,113.06,112.89,112.9,92612.0,93.8652,93.8735,93.7324,93.7407,92612.0
2016-12-28 10:00:00,112.91,112.92,112.84,112.88,75497.0,93.749,93.7573,93.6909,93.7241,75497.0
2016-12-28 10:10:00,112.88,112.93,112.83,112.89,32988.0,93.7241,93.7656,93.6825,93.7324,32988.0
2016-12-28 10:20:00,112.89,112.94,112.87,112.9,46096.0,93.7324,93.7739,93.7158,93.7407,46096.0
2016-12-28 10:30:00,112.9,112.94,112.86,112.87,48940.0,93.7407,93.7739,93.7075,93.7158,48940.0
2016-12-28 10:40:00,112.87,112.9,112.86,112.87,38277.0,93.7158,93.7407,93.7075,93.7158,38277.0
2016-12-28 10:50:00,112.86,112.87,112.81,112.84,39078.0,93.7075,93.7158,93.6659,93.6909,39078.0
2016-12-28 11:00:00,112.84,112.87,112.82,112.84,36805.0,93.6909,93.7158,93.6742,93.6909,36805.0
2016-12-28 11:10:00,112.84,112.87,112.8,112.81,14082.0,93.6909,93.7158,93.6576,93.6659,14082.0
2016-12-28 11:20:00,112.82,112.93,112.82,112.93,25591.0,93.6742,93.7656,93.6742,93.7656,25591.0
2016-12-28 11:30:00,112.93,112.96,112.92,112.94,29586.0,93.7656,93.7905,93.7573,93.7739,29586.0
2016-12-28 11:40:00,112.94,112.95,112.91,112.93,12763.0,93.7739,93.7822,93.749,93.7656,12763.0
2016-12-28 11:50:00,112.93,112.93,112.81,112.82,29361.0,93.7656,93.7656,93.6659,93.6742,29361.0
2016-12-28 12:00:00,112.81,112.81,112.64,112.65,25069.0,93.6659,93.6659,93.5248,93.5331,25069.0
2016-12-28 12:10:00,112.64,112.64,112.48,112.52,28571.0,93.5248,93.5248,93.3919,93.4252,28571.0
2016-12-28 12:20:00,112.51,112.53,112.46,112.53,18536.0,93.4169,93.4335,93.3753,93.4335,18536.0
2016-12-28 12:30:00,112.52,112.52,112.43,112.45,25052.0,93.4252,93.4252,93.3504,93.367,25052.0
2016-12-28 12:40:00,112.45,112.47,112.33,112.38,35158.0,93.367,93.3836,93.2674,93.3089,35158.0
2016-12-28 12:50:00,112.39,112.47,112.39,112.46,13921.0,93.3172,93.3836,93.3172,93.3753,13921.0
2016-12-28 13:00:00,112.46,112.48,112.4,112.43,40218.0,93.3753,93.3919,93.3255,93.3504,40218.0
2016-12-28 13:10:00,112.43,112.45,112.4,112.41,13518.0,93.3504,93.367,93.3255,93.3338,13518.0
2016-12-28 13:20:00,112.42,112.48,112.41,112.42,16237.0,93.3421,93.3919,93.3338,93.3421,16237.0
2016-12-28 13:30:00,112.44,112.46,112.4,112.42,16582.0,93.3587,93.3753,93.3255,93.3421,16582.0
2016-12-28 13:40:00,112.43,112.43,112.34,112.34,24974.0,93.3504,93.3504,93.2757,93.2757,24974.0
2016-12-28 13:50:00,112.36,112.38,112.31,112.31,16002.0,93.2923,93.3089,93.2508,93.2508,16002.0
2016-12-28 14:00:00,112.31,112.38,112.31,112.36,9305.0,93.2508,93.3089,93.2508,93.2923,9305.0
2016-12-28 14:10:00,112.36,112.36,112.21,112.23,37125.0,93.2923,93.2923,93.1678,93.1844,37125.0
2016-12-28 14:20:00,112.23,112.25,112.18,112.24,14862.0,93.1844,93.201,93.1429,93.1927,14862.0
2016-12-28 14:30:00,112.25,112.31,112.25,112.29,37717.0,93.201,93.2508,93.201,93.2342,37717.0
2016-12-28 14:40:00,112.29,112.29,112.22,112.23,51376.0,93.2342,93.2342,93.1761,93.1844,51376.0
2016-12-28 14:50:00,112.22,112.26,112.17,112.26,37176.0,93.1761,93.2093,93.1346,93.2093,37176.0
2016-12-28 15:00:00,112.26,112.35,112.24,112.29,37742.0,93.2093,93.284,93.1927,93.2342,37742.0
2016-12-28 15:10:00,112.28,112.31,112.25,112.25,50056.0,93.2259,93.2508,93.201,93.201,50056.0
2016-12-28 15:20:00,112.27,112.31,112.26,112.26,16306.0,93.2176,93.2508,93.2093,93.2093,16306.0
2016-12-28 15:30:00,112.27,112.29,112.21,112.22,56684.0,93.2176,93.2342,93.1678,93.1761,56684.0
2016-12-28 15:40:00,112.21,112.25,112.14,112.2,45169.0,93.1678,93.201,93.1096,93.1595,45169.0
2016-12-28 15:50:00,112.2,112.26,112.15,112.18,46837.0,93.1595,93.2093,93.1179,93.1429,46837.0
2016-12-29 09:30:00,112.29,112.44,112.28,112.34,96338.0,93.2342,93.3587,93.2259,93.2757,96338.0
2016-12-29 09:40:00,112.4,112.4,112.21,112.21,44758.0,93.3255,93.3255,93.1678,93.1678,44758.0
2016-12-29 09:50:00,112.21,112.31,112.21,112.31,26097.0,93.1678,93.2508,93.1678,93.2508,26097.0
2016-12-29 10:00:00,112.31,112.41,112.25,112.3,65024.0,93.2508,93.3338,93.201,93.2425,65024.0
2016-12-29 10:10:00,112.29,112.39,112.25,112.37,35114.0,93.2342,93.3172,93.201,93.3006,35114.0
2016-12-29 10:20:00,112.36,112.38,112.31,112.35,41089.0,93.2923,93.3089,93.2508,93.284,41089.0
2016-12-29 10:30:00,112.35,112.35,112.25,112.25,100783.0,93.284,93.284,93.201,93.201,100783.0
2016-12-29 10:40:00,112.24,112.24,112.13,112.13,56537.0,93.1927,93.1927,93.1013,93.1013,56537.0
2016-12-29 10:50:00,112.13,112.17,112.11,112.13,37796.0,93.1013,93.1346,93.0847,93.1013,37796.0
2016-12-29 11:00:00,112.14,112.16,112.09,112.13,70967.0,93.1096,93.1262,93.0681,93.1013,70967.0
2016-12-29 11:10:00,112.12,112.16,112.08,112.13,16613.0,93.093,93.1262,93.0598,93.1013,16613.0
2016-12-29 11:20:00,112.12,112.16,112.11,112.15,15916.0,93.093,93.1262,93.0847,93.1179,15916.0
2016-12-29 11:30:00,112.15,112.21,112.14,112.14,43645.0,93.1179,93.1678,93.1096,93.1096,43645.0
2016-12-29 11:40:00,112.15,112.18,112.13,112.14,39160.0,93.1179,93.1429,93.1013,93.1096,39160.0
2016-12-29 11:50:00,112.13,112.13,112.04,112.07,43591.0,93.1013,93.1013,93.0266,93.0515,43591.0
2016-12-29 12:00:00,112.08,112.08,111.97,111.97,22671.0,93.0598,93.0598,92.9685,92.9685,22671.0
2016-12-29 12:10:00,111.97,112.01,111.9,111.98,40616.0,92.9685,93.0017,92.9104,92.9768,40616.0
2016-12-29 12:20:00,111.98,112.06,111.95,112.02,36451.0,92.9768,93.0432,92.9519,93.01,36451.0
2016-12-29 12:30:00,112.03,112.04,111.98,111.99,41484.0,93.0183,93.0266,92.9768,92.9851,41484.0
2016-12-29 12:40:00,112.0,112.06,111.99,112.05,29334.0,92.9934,93.0432,92.9851,93.0349,29334.0
2016-12-29 12:50:00,112.05,112.08,112.01,112.02,26374.0,93.0349,93.0598,93.0017,93.01,26374.0
2016-12-29 13:00:00,112.02,112.03,111.97,111.98,17161.0,93.01,93.0183,92.9685,92.9768,17161.0
2016-12-29 13:10:00,111.98,112.01,111.97,111.99,41896.0,92.9768,93.0017,92.9685,92.9851,41896.0
2016-12-29 13:20:00,111.99,112.03,111.98,112.02,30451.0,92.9851,93.0183,92.9768,93.01,30451.0
2016-12-29 13:30:00,112.02,112.02,111.95,111.97,263304.0,93.01,93.01,92.9519,92.9685,263304.0
2016-12-29 13:40:00,111.96,111.98,111.94,111.95,22726.0,92.9602,92.9768,92.9436,92.9519,22726.0
2016-12-29 13:50:00,111.96,112.06,111.95,112.06,42934.0,92.9602,93.0432,92.9519,93.0432,42934.0
2016-12-29 14:00:00,112.07,112.19,112.05,112.19,90512.0,93.0515,93.1512,93.0349,93.1512,90512.0
2016-12-29 14:10:00,112.18,112.19,112.15,112.19,42134.0,93.1429,93.1512,93.1179,93.1512,42134.0
2016-12-29 14:20:00,112.19,112.24,112.14,112.15,17125.0,93.1512,93.1927,93.1096,93.1179,17125.0
2016-12-29 14:30:00,112.15,112.16,112.08,112.12,64115.0,93.1179,93.1262,93.0598,93.093,64115.0
2016-12-29 14:40:00,112.12,112.18,112.08,112.13,33418.0,93.093,93.1429,93.0598,93.1013,33418.0
2016-12-29 14:50:00,112.14,112.16,112.12,112.14,47601.0,93.1096,93.1262,93.093,93.1096,47601.0
2016-12-29 15:00:00,112.13,112.17,112.08,112.1,22932.0,93.1013,93.1346,93.0598,93.0764,22932.0
2016-12-29 15:10:00,112.1,112.15,112.1,112.12,46000.0,93.0764,93.1179,93.0764,93.093,46000.0
2016-12-29 15:20:00,112.11,112.16,112.11,112.13,25539.0,93.0847,93.1262,93.0847,93.1013,25539.0
2016-12-29 15:30:00,112.12,112.16,112.06,112.09,205187.0,93.093,93.1262,93.0432,93.0681,205187.0
2016-12-29 15:40:00,112.08,112.11,112.07,112.1,93400.0,93.0598,93.0847,93.0515,93.0764,93400.0
2016-12-29 15:50:00,112.1,112.14,112.08,112.14,147023.0,93.0764,93.1096,93.0598,93.1096,147023.0
2016-12-30 09:30:00,112.36,112.37,112.03,112.03,77920.0,93.2923,93.3006,93.0183,93.0183,77920.0
2016-12-30 09:40:00,112.02,112.15,111.99,112.11,44319.0,93.01,93.1179,92.9851,93.0847,44319.0
2016-12-30 09:50:00,112.13,112.14,111.97,112.03,70844.0,93.1013,93.1096,92.9685,93.0183,70844.0
2016-12-30 10:00:00,112.02,112.07,111.97,112.07,60921.0,93.01,93.0515,92.9685,93.0515,60921.0
2016-12-30 10:10:00,112.06,112.11,112.04,112.05,27364.0,93.0432,93.0847,93.0266,93.0349,27364.0
2016-12-30 10:20:00,112.07,112.08,112.0,112.01,31929.0,93.0515,93.0598,92.9934,93.0017,31929.0
2016-12-30 10:30:00,112.01,112.14,112.01,112.12,33147.0,93.0017,93.1096,93.0017,93.093,33147.0
2016-12-30 10:40:00,112.12,112.12,112.06,112.1,21088.0,93.093,93.093,93.0432,93.0764,21088.0
2016-12-30 10:50:00,112.1,112.15,112.1,112.15,21651.0,93.0764,93.1179,93.0764,93.1179,21651.0
2016-12-30 11:00:00,112.13,112.15,112.08,112.08,38475.0,93.1013,93.1179,93.0598,93.0598,38475.0
2016-12-30 11:10:00,112.08,112.12,112.07,112.12,14917.0,93.0598,93.093,93.0515,93.093,14917.0
2016-12-30 11:20:00,112.12,112.22,112.11,112.2,11426.0,93.093,93.1761,93.0847,93.1595,11426.0
2016-12-30 11:30:00,112.18,112.25,112.16,112.18,11559.0,93.1429,93.201,93.1262,93.1429,11559.0
2016-12-30 11:40:00,112.18,112.3,112.18,112.28,16688.0,93.1429,93.2425,93.1429,93.2259,16688.0
2016-12-30 11:50:00,112.27,112.33,112.23,112.24,17858.0,93.2176,93.2674,93.1844,93.1927,17858.0
2016-12-30 12:00:00,112.23,112.23,112.12,112.19,15035.0,93.1844,93.1844,93.093,93.1512,15035.0
2016-12-30 12:10:00,112.18,112.24,112.16,112.17,10224.0,93.1429,93.1927,93.1262,93.1346,10224.0
2016-12-30 12:20:00,112.16,112.19,112.11,112.11,55416.0,93.1262,93.1512,93.0847,93.0847,55416.0
2016-12-30 12:30:00,112.13,112.16,112.06,112.07,19689.0,93.1013,93.1262,93.0432,93.0515,19689.0
2016-12-30 12:40:00,112.07,112.1,112.05,112.07,31393.0,93.0515,93.0764,93.0349,93.0515,31393.0
2016-12-30 12:50:00,112.03,112.03,111.97,112.02,67251.0,93.0183,93.0183,92.9685,93.01,67251.0
2016-12-30 13:00:00,112.02,112.07,112.02,112.04,100815.0,93.01,93.0515,93.01,93.0266,100815.0
2016-12-30 13:10:00,112.04,112.13,112.03,112.12,8877.0,93.0266,93.1013,93.0183,93.093,8877.0
2016-12-30 13:20:00,112.12,112.16,112.1,112.11,57012.0,93.093,93.1262,93.0764,93.0847,57012.0
2016-12-30 13:30:00,112.12,112.16,112.09,112.11,41368.0,93.093,93.1262,93.0681,93.0847,41368.0
2016-12-30 13:40:00,112.12,112.14,112.04,112.05,150462.0,93.093,93.1096,93.0266,93.0349,150462.0
2016-12-30 13:50:00,112.05,112.09,112.01,112.02,36784.0,93.0349,93.0681,93.0017,93.01,36784.0
2016-12-30 14:00:00,112.02,112.04,111.99,112.0,138647.0,93.01,93.0266,92.9851,92.9934,138647.0
2016-12-30 14:10:00,111.97,111.98,111.92,111.96,67183.0,92.9685,92.9768,92.927,92.9602,67183.0
2016-12-30 14:20:00,111.97,111.97,111.9,111.9,136168.0,92.9685,92.9685,92.9104,92.9104,136168.0
2016-12-30 14:30:00,111.9,111.98,111.86,111.98,53614.0,92.9104,92.9768,92.8772,92.9768,53614.0
2016-12-30 14:40:00,111.97,111.98,111.76,111.76,36198.0,92.9685,92.9768,92.7941,92.7941,36198.0
2016-12-30 14:50:00,111.76,111.76,111.65,111.74,50164.0,92.7941,92.7941,92.7028,92.7775,50164.0
2016-12-30 15:00:00,111.73,111.79,111.68,111.77,77533.0,92.7692,92.819,92.7277,92.8024,77533.0
2016-12-30 15:10:00,111.78,111.89,111.77,111.86,16332.0,92.8107,92.9021,92.8024,92.8772,16332.0
2016-12-30 15:20:00,111.86,111.95,111.84,111.93,84192.0,92.8772,92.9519,92.8606,92.9353,84192.0
2016-12-30 15:30:00,111.95,111.96,111.81,111.83,56084.0,92.9519,92.9602,92.8356,92.8523,56084.0
2016-12-30 15:40:00,111.82,111.84,111.71,111.72,43427.0,92.8439,92.8606,92.7526,92.7609,43427.0
2016-12-30 15:50:00,111.71,112.0,111.66,111.98,304739.0,92.7526,92.9934,92.7111,92.9768,304739.0
2017-01-03 09:30:00,112.71,113.08,112.71,112.8,141304.0,93.5829,93.8901,93.5829,93.6576,141304.0
2017-01-03 09:40:00,112.8,112.86,112.71,112.74,102551.0,93.6576,93.7075,93.5829,93.6078,102551.0
2017-01-03 09:50:00,112.74,112.84,112.66,112.8,61866.0,93.6078,93.6909,93.5414,93.6576,61866.0
2017-01-03 10:00:00,112.8,113.15,112.76,113.11,105146.0,93.6576,93.9482,93.6244,93.915,105146.0
2017-01-03 10:10:00,113.12,113.12,113.0,113.06,61809.0,93.9233,93.9233,93.8237,93.8735,61809.0
2017-01-03 10:20:00,113.06,113.09,113.0,113.04,37168.0,93.8735,93.8984,93.8237,93.8569,37168.0
2017-01-03 10:30:00,113.06,113.12,112.87,112.87,42573.0,93.8735,93.9233,93.7158,93.7158,42573.0
2017-01-03 10:40:00,112.87,112.91,112.72,112.72,100732.0,93.7158,93.749,93.5912,93.5912,100732.0
2017-01-03 10:50:00,112.71,112.76,112.55,112.55,65147.0,93.5829,93.6244,93.4501,93.4501,65147.0
2017-01-03 11:00:00,112.54,112.54,112.38,112.51,21704.0,93.4418,93.4418,93.3089,93.4169,21704.0
2017-01-03 11:10:00,112.5,112.54,112.42,112.45,23816.0,93.4086,93.4418,93.3421,93.367,23816.0
2017-01-03 11:20:00,112.46,112.63,112.42,112.43,25749.0,93.3753,93.5165,93.3421,93.3504,25749.0
2017-01-03 11:30:00,112.43,112.5,112.29,112.29,60335.0,93.3504,93.4086,93.2342,93.2342,60335.0
2017-01-03 11:40:00,112.27,112.32,112.12,112.27,68398.0,93.2176,93.2591,93.093,93.2176,68398.0
2017-01-03 11:50:00,112.27,112.35,112.24,112.35,66501.0,93.2176,93.284,93.1927,93.284,66501.0
2017-01-03 12:00:00,112.36,112.39,112.24,112.33,65536.0,93.2923,93.3172,93.1927,93.2674,65536.0
2017-01-03 12:10:00,112.33,112.35,112.28,112.28,25468.0,93.2674,93.284,93.2259,93.2259,25468.0
2017-01-03 12:20:00,112.28,112.33,112.23,112.26,56925.0,93.2259,93.2674,93.1844,93.2093,56925.0
2017-01-03 12:30:00,112.26,112.31,112.2,112.2,107356.0,93.2093,93.2508,93.1595,93.1595,107356.0
2017-01-03 12:40:00,112.2,112.24,112.08,112.22,62832.0,93.1595,93.1927,93.0598,93.1761,62832.0
2017-01-03 12:50:00,112.22,112.23,112.15,112.23,90748.0,93.1761,93.1844,93.1179,93.1844,90748.0
2017-01-03 13:00:00,112.23,112.23,112.15,112.16,91874.0,93.1844,93.1844,93.1179,93.1262,91874.0
2017-01-03 13:10:00,112.16,112.22,112.14,112.21,24172.0,93.1262,93.1761,93.1096,93.1678,24172.0
2017-01-03 13:20:00,112.2,112.34,112.18,112.3,519305.0,93.1595,93.2757,93.1429,93.2425,519305.0
2017-01-03 13:30:00,112.3,112.33,112.25,112.27,33543.0,93.2425,93.2674,93.201,93.2176,33543.0
2017-01-03 13:40:00,112.26,112.26,112.13,112.17,35319.0,93.2093,93.2093,93.1013,93.1346,35319.0
2017-01-03 13:50:00,112.18,112.23,112.17,112.19,38965.0,93.1429,93.1844,93.1346,93.1512,38965.0
2017-01-03 14:00:00,112.21,112.28,112.21,112.25,18187.0,93.1678,93.2259,93.1678,93.201,18187.0
2017-01-03 14:10:00,112.25,112.35,112.25,112.29,43703.0,93.201,93.284,93.201,93.2342,43703.0
2017-01-03 14:20:00,112.28,112.32,112.28,112.28,56763.0,93.2259,93.2591,93.2259,93.2259,56763.0
2017-01-03 14:30:00,112.28,112.28,112.21,112.22,112378.0,93.2259,93.2259,93.1678,93.1761,112378.0
2017-01-03 14:40:00,112.21,112.33,112.21,112.33,52524.0,93.1678,93.2674,93.1678,93.2674,52524.0
2017-01-03 14:50:00,112.32,112.41,112.31,112.37,57305.0,93.2591,93.3338,93.2508,93.3006,57305.0
2017-01-03 15:00:00,112.39,112.5,112.39,112.49,195120.0,93.3172,93.4086,93.3172,93.4002,195120.0
2017-01-03 15:10:00,112.49,112.55,112.45,112.48,95157.0,93.4002,93.4501,93.367,93.3919,95157.0
2017-01-03 15:20:00,112.48,112.48,112.36,112.43,90048.0,93.3919,93.3919,93.2923,93.3504,90048.0
2017-01-03 15:30:00,112.42,112.53,112.36,112.52,71251.0,93.3421,93.4335,93.2923,93.4252,71251.0
2017-01-03 15:40:00,112.53,112.7,112.52,112.67,71627.0,93.4335,93.5746,93.4252,93.5497,71627.0
2017-01-03 15:50:00,112.68,112.82,112.65,112.81,106311.0,93.558,93.6742,93.5331,93.6659,106311.0
2017-01-04 09:30:00,113.04,113.44,112.96,113.2,111492.0,93.8569,94.189,93.7905,93.9898,111492.0
2017-01-04 09:40:00,113.21,113.3,113.21,113.26,59478.0,93.9981,94.0728,93.9981,94.0396,59478.0
2017-01-04 09:50:00,113.28,113.34,113.23,113.28,85627.0,94.0562,94.106,94.0147,94.0562,85627.0
2017-01-04 10:00:00,113.28,113.41,113.28,113.31,44925.0,94.0562,94.1641,94.0562,94.0811,44925.0
2017-01-04 10:10:00,113.31,113.31,113.21,113.25,31507.0,94.0811,94.0811,93.9981,94.0313,31507.0
2017-01-04 10:20:00,113.27,113.32,113.16,113.16,46552.0,94.0479,94.0894,93.9565,93.9565,46552.0
2017-01-04 10:30:00,113.15,113.24,113.15,113.22,29347.0,93.9482,94.023,93.9482,94.0064,29347.0
2017-01-04 10:40:00,113.23,113.32,113.18,113.3,36456.0,94.0147,94.0894,93.9732,94.0728,36456.0
2017-01-04 10:50:00,113.3,113.35,113.27,113.31,41931.0,94.0728,94.1143,94.0479,94.0811,41931.0
2017-01-04 11:00:00,113.31,113.39,113.31,113.32,31188.0,94.0811,94.1475,94.0811,94.0894,31188.0
2017-01-04 11:10:00,113.33,113.38,113.33,113.34,18807.0,94.0977,94.1392,94.0977,94.106,18807.0
2017-01-04 11:20:00,113.35,113.4,113.3,113.38,23484.0,94.1143,94.1558,94.0728,94.1392,23484.0
2017-01-04 11:30:00,113.39,113.47,113.38,113.46,28428.0,94.1475,94.2139,94.1392,94.2056,28428.0
2017-01-04 11:40:00,113.46,113.47,113.41,113.41,11261.0,94.2056,94.2139,94.1641,94.1641,11261.0
2017-01-04 11:50:00,113.41,113.5,113.4,113.46,10209.0,94.1641,94.2388,94.1558,94.2056,10209.0
2017-01-04 12:00:00,113.48,113.5,113.46,113.46,36455.0,94.2222,94.2388,94.2056,94.2056,36455.0
2017-01-04 12:10:00,113.48,113.5,113.45,113.46,46992.0,94.2222,94.2388,94.1973,94.2056,46992.0
2017-01-04 12:20:00,113.46,113.49,113.43,113.46,36625.0,94.2056,94.2305,94.1807,94.2056,36625.0
2017-01-04 12:30:00,113.45,113.46,113.41,113.43,8521.0,94.1973,94.2056,94.1641,94.1807,8521.0
2017-01-04 12:40:00,113.42,113.46,113.42,113.44,19193.0,94.1724,94.2056,94.1724,94.189,19193.0
2017-01-04 12:50:00,113.45,113.48,113.44,113.47,12396.0,94.1973,94.2222,94.189,94.2139,12396.0
2017-01-04 13:00:00,113.47,113.47,113.42,113.44,26314.0,94.2139,94.2139,94.1724,94.189,26314.0
2017-01-04 13:10:00,113.44,113.46,113.42,113.43,23241.0,94.189,94.2056,94.1724,94.1807,23241.0
2017-01-04 13:20:00,113.42,113.46,113.41,113.45,19121.0,94.1724,94.2056,94.1641,94.1973,19121.0
2017-01-04 13:30:00,113.45,113.45,113.42,113.44,28072.0,94.1973,94.1973,94.1724,94.189,28072.0
2017-01-04 13:40:00,113.44,113.44,113.4,113.43,18784.0,94.189,94.189,94.1558,94.1807,18784.0
2017-01-04 13:50:00,113.42,113.46,113.42,113.42,32044.0,94.1724,94.2056,94.1724,94.1724,32044.0
2017-01-04 14:00:00,113.44,113.44,113.4,113.41,57581.0,94.189,94.189,94.1558,94.1641,57581.0
2017-01-04 14:10:00,113.42,113.56,113.42,113.56,39067.0,94.1724,94.2887,94.1724,94.2887,39067.0
2017-01-04 14:20:00,113.57,113.6,113.45,113.5,68102.0,94.297,94.3219,94.1973,94.2388,68102.0
2017-01-04 14:30:00,113.52,113.55,113.51,113.55,84558.0,94.2555,94.2804,94.2472,94.2804,84558.0
2017-01-04 14:40:00,113.55,113.57,113.44,113.47,68686.0,94.2804,94.297,94.189,94.2139,68686.0
2017-01-04 14:50:00,113.48,113.5,113.45,113.5,25938.0,94.2222,94.2388,94.1973,94.2388,25938.0
2017-01-04 15:00:00,113.5,113.54,113.48,113.53,51251.0,94.2388,94.2721,94.2222,94.2638,51251.0
2017-01-04 15:10:00,113.54,113.55,113.5,113.53,162484.0,94.2721,94.2804,94.2388,94.2638,162484.0
2017-01-04 15:20:00,113.52,113.56,113.48,113.55,46328.0,94.2555,94.2887,94.2222,94.2804,46328.0
2017-01-04 15:30:00,113.54,113.6,113.51,113.59,28580.0,94.2721,94.3219,94.2472,94.3136,28580.0
2017-01-04 15:40:00,113.6,113.64,113.5,113.51,49778.0,94.3219,94.3551,94.2388,94.2472,49778.0
2017-01-04 15:50:00,113.5,113.57,113.46,113.53,106290.0,94.2388,94.297,94.2056,94.2638,106290.0
2017-01-05 09:30:00,113.38,113.56,113.28,113.31,46532.0,94.1392,94.2887,94.0562,94.0811,46532.0
2017-01-05 09:40:00,113.32,113.38,113.31,113.34,21606.0,94.0894,94.1392,94.0811,94.106,21606.0
2017-01-05 09:50:00,113.34,113.41,113.3,113.3,24837.0,94.106,94.1641,94.0728,94.0728,24837.0
2017-01-05 10:00:00,113.32,113.4,113.3,113.38,26337.0,94.0894,94.1558,94.0728,94.1392,26337.0
2017-01-05 10:10:00,113.36,113.42,113.34,113.36,28867.0,94.1226,94.1724,94.106,94.1226,28867.0
2017-01-05 10:20:00,113.34,113.43,113.31,113.41,25308.0,94.106,94.1807,94.0811,94.1641,25308.0
2017-01-05 10:30:00,113.41,113.41,113.24,113.28,18617.0,94.1641,94.1641,94.023,94.0562,18617.0
2017-01-05 10:40:00,113.27,113.28,113.21,113.23,31139.0,94.0479,94.0562,93.9981,94.0147,31139.0
2017-01-05 10:50:00,113.23,113.27,113.16,113.25,29548.0,94.0147,94.0479,93.9565,94.0313,29548.0
2017-01-05 11:00:00,113.24,113.24,112.91,112.96,61949.0,94.023,94.023,93.749,93.7905,61949.0
2017-01-05 11:10:00,112.96,113.01,112.92,113.0,67722.0,93.7905,93.832,93.7573,93.8237,67722.0
2017-01-05 11:20:00,112.99,113.01,112.91,112.97,57109.0,93.8154,93.832,93.749,93.7988,57109.0
2017-01-05 11:30:00,112.97,112.99,112.82,112.84,51436.0,93.7988,93.8154,93.6742,93.6909,51436.0
2017-01-05 11:40:00,112.83,112.84,112.68,112.71,32724.0,93.6825,93.6909,93.558,93.5829,32724.0
2017-01-05 11:50:00,112.71,112.79,112.69,112.78,50955.0,93.5829,93.6493,93.5663,93.641,50955.0
2017-01-05 12:00:00,112.79,112.83,112.74,112.74,30195.0,93.6493,93.6825,93.6078,93.6078,30195.0
2017-01-05 12:10:00,112.75,112.92,112.74,112.92,31560.0,93.6161,93.7573,93.6078,93.7573,31560.0
2017-01-05 12:20:00,112.92,112.94,112.88,112.93,35705.0,93.7573,93.7739,93.7241,93.7656,35705.0
2017-01-05 12:30:00,112.93,112.94,112.9,112.92,27407.0,93.7656,93.7739,93.7407,93.7573,27407.0
2017-01-05 12:40:00,112.93,112.93,112.85,112.89,18404.0,93.7656,93.7656,93.6992,93.7324,18404.0
2017-01-05 12:50:00,112.88,112.97,112.88,112.94,19703.0,93.7241,93.7988,93.7241,93.7739,19703.0
2017-01-05 13:00:00,112.92,113.02,112.9,113.01,20631.0,93.7573,93.8403,93.7407,93.832,20631.0
2017-01-05 13:10:00,113.02,113.03,112.99,113.0,20301.0,93.8403,93.8486,93.8154,93.8237,20301.0
2017-01-05 13:20:00,113.0,113.05,112.97,112.98,10879.0,93.8237,93.8652,93.7988,93.8071,10879.0
2017-01-05 13:30:00,112.99,113.03,112.94,112.99,32906.0,93.8154,93.8486,93.7739,93.8154,32906.0
2017-01-05 13:40:00,112.99,112.99,112.96,112.98,28888.0,93.8154,93.8154,93.7905,93.8071,28888.0
2017-01-05 13:50:00,112.98,113.02,112.98,113.01,23416.0,93.8071,93.8403,93.8071,93.832,23416.0
2017-01-05 14:00:00,113.01,113.08,113.01,113.05,38840.0,93.832,93.8901,93.832,93.8652,38840.0
2017-01-05 14:10:00,113.04,113.14,113.04,113.1,53583.0,93.8569,93.9399,93.8569,93.9067,53583.0
2017-01-05 14:20:00,113.1,113.12,113.08,113.08,32872.0,93.9067,93.9233,93.8901,93.8901,32872.0
2017-01-05 14:30:00,113.09,113.1,113.04,113.08,36883.0,93.8984,93.9067,93.8569,93.8901,36883.0
2017-01-05 14:40:00,113.07,113.09,112.98,113.01,36698.0,93.8818,93.8984,93.8071,93.832,36698.0
2017-01-05 14:50:00,113.01,113.01,112.94,112.96,213557.0,93.832,93.832,93.7739,93.7905,213557.0
2017-01-05 15:00:00,112.95,113.05,112.95,112.99,43497.0,93.7822,93.8652,93.7822,93.8154,43497.0
2017-01-05 15:10:00,112.99,113.03,112.98,113.0,51954.0,93.8154,93.8486,93.8071,93.8237,51954.0
2017-01-05 15:20:00,112.99,113.09,112.99,113.07,54974.0,93.8154,93.8984,93.8154,93.8818,54974.0
2017-01-05 15:30:00,113.06,113.09,113.04,113.04,40697.0,93.8735,93.8984,93.8569,93.8569,40697.0
2017-01-05 15:40:00,113.04,113.07,113.0,113.06,90998.0,93.8569,93.8818,93.8237,93.8735,90998.0
2017-01-05 15:50:00,113.06,113.2,113.04,113.11,326565.0,93.8735,93.9898,93.8569,93.915,326565.0
2017-01-06 09:30:00,113.15,113.27,112.86,112.95,63182.0,93.9482,94.0479,93.7075,93.7822,63182.0
2017-01-06 09:40:00,112.95,113.04,112.82,112.86,59878.0,93.7822,93.8569,93.6742,93.7075,59878.0
2017-01-06 09:50:00,112.9,113.07,112.9,113.04,16524.0,93.7407,93.8818,93.7407,93.8569,16524.0
2017-01-06 10:00:00,113.02,113.13,112.99,113.1,45110.0,93.8403,93.9316,93.8154,93.9067,45110.0
2017-01-06 10:10:00,113.09,113.09,113.02,113.02,31369.0,93.8984,93.8984,93.8403,93.8403,31369.0
2017-01-06 10:20:00,113.02,113.06,112.97,113.01,31183.0,93.8403,93.8735,93.7988,93.832,31183.0
2017-01-06 10:30:00,113.0,113.0,112.82,112.85,45873.0,93.8237,93.8237,93.6742,93.6992,45873.0
2017-01-06 10:40:00,112.85,112.94,112.84,112.93,57719.0,93.6992,93.7739,93.6909,93.7656,57719.0
2017-01-06 10:50:00,112.93,113.08,112.9,113.01,48553.0,93.7656,93.8901,93.7407,93.832,48553.0
2017-01-06 11:00:00,113.01,113.03,112.97,112.99,29547.0,93.832,93.8486,93.7988,93.8154,29547.0
2017-01-06 11:10:00,112.98,113.09,112.97,113.07,83476.0,93.8071,93.8984,93.7988,93.8818,83476.0
2017-01-06 11:20:00,113.07,113.23,113.07,113.22,32960.0,93.8818,94.0147,93.8818,94.0064,32960.0
2017-01-06 11:30:00,113.24,113.27,113.2,113.23,13688.0,94.023,94.0479,93.9898,94.0147,13688.0
2017-01-06 11:40:00,113.27,113.38,113.27,113.37,12264.0,94.0479,94.1392,94.0479,94.1309,12264.0
2017-01-06 11:50:00,113.36,113.44,113.32,113.37,49733.0,94.1226,94.189,94.0894,94.1309,49733.0
2017-01-06 12:00:00,113.36,113.36,113.3,113.31,16304.0,94.1226,94.1226,94.0728,94.0811,16304.0
2017-01-06 12:10:00,113.31,113.38,113.25,113.38,78303.0,94.0811,94.1392,94.0313,94.1392,78303.0
2017-01-06 12:20:00,113.39,113.43,113.36,113.42,17721.0,94.1475,94.1807,94.1226,94.1724,17721.0
2017-01-06 12:30:00,113.43,113.55,113.43,113.49,39604.0,94.1807,94.2804,94.1807,94.2305,39604.0
2017-01-06 12:40:00,113.5,113.55,113.47,113.47,11833.0,94.2388,94.2804,94.2139,94.2139,11833.0
2017-01-06 12:50:00,113.45,113.49,113.42,113.49,16521.0,94.1973,94.2305,94.1724,94.2305,16521.0
2017-01-06 13:00:00,113.48,113.5,113.46,113.47,22559.0,94.2222,94.2388,94.2056,94.2139,22559.0
2017-01-06 13:10:00,113.47,113.48,113.46,113.46,15057.0,94.2139,94.2222,94.2056,94.2056,15057.0
2017-01-06 13:20:00,113.46,113.49,113.37,113.38,331317.0,94.2056,94.2305,94.1309,94.1392,331317.0
2017-01-06 13:30:00,113.37,113.45,113.37,113.45,17245.0,94.1309,94.1973,94.1309,94.1973,17245.0
2017-01-06 13:40:00,113.45,113.51,113.45,113.47,26751.0,94.1973,94.2472,94.1973,94.2139,26751.0
2017-01-06 13:50:00,113.47,113.49,113.41,113.43,17488.0,94.2139,94.2305,94.1641,94.1807,17488.0
2017-01-06 14:00:00,113.42,113.53,113.42,113.51,96764.0,94.1724,94.2638,94.1724,94.2472,96764.0
2017-01-06 14:10:00,113.51,113.53,113.48,113.53,23596.0,94.2472,94.2638,94.2222,94.2638,23596.0
2017-01-06 14:20:00,113.51,113.51,113.38,113.4,22290.0,94.2472,94.2472,94.1392,94.1558,22290.0
2017-01-06 14:30:00,113.39,113.43,113.36,113.36,13570.0,94.1475,94.1807,94.1226,94.1226,13570.0
2017-01-06 14:40:00,113.35,113.39,113.33,113.36,25848.0,94.1143,94.1475,94.0977,94.1226,25848.0
2017-01-06 14:50:00,113.33,113.39,113.32,113.36,42156.0,94.0977,94.1475,94.0894,94.1226,42156.0
2017-01-06 15:00:00,113.35,113.42,113.35,113.39,30720.0,94.1143,94.1724,94.1143,94.1475,30720.0
2017-01-06 15:10:00,113.4,113.45,113.36,113.38,187280.0,94.1558,94.1973,94.1226,94.1392,187280.0
2017-01-06 15:20:00,113.37,113.38,113.34,113.34,27185.0,94.1309,94.1392,94.106,94.106,27185.0
2017-01-06 15:30:00,113.35,113.38,113.32,113.38,28892.0,94.1143,94.1392,94.0894,94.1392,28892.0
2017-01-06 15:40:00,113.38,113.46,113.38,113.4,65773.0,94.1392,94.2056,94.1392,94.1558,65773.0
2017-01-06 15:50:00,113.4,113.41,113.26,113.28,153017.0,94.1558,94.1641,94.0396,94.0562,153017.0
2017-01-09 09:30:00,113.0,113.05,112.66,112.78,51796.0,93.8237,93.8652,93.5414,93.641,51796.0
2017-01-09 09:40:00,112.79,112.79,112.53,112.67,41754.0,93.6493,93.6493,93.4335,93.5497,41754.0
2017-01-09 09:50:00,112.66,112.81,112.66,112.76,92607.0,93.5414,93.6659,93.5414,93.6244,92607.0
2017-01-09 10:00:00,112.75,112.77,112.69,112.72,31998.0,93.6161,93.6327,93.5663,93.5912,31998.0
2017-01-09 10:10:00,112.72,112.74,112.64,112.72,29691.0,93.5912,93.6078,93.5248,93.5912,29691.0
2017-01-09 10:20:00,112.73,112.75,112.7,112.74,24578.0,93.5995,93.6161,93.5746,93.6078,24578.0
2017-01-09 10:30:00,112.71,112.78,112.7,112.74,20772.0,93.5829,93.641,93.5746,93.6078,20772.0
2017-01-09 10:40:00,112.74,112.8,112.72,112.8,36768.0,93.6078,93.6576,93.5912,93.6576,36768.0
2017-01-09 10:50:00,112.81,112.98,112.79,112.95,24034.0,93.6659,93.8071,93.6493,93.7822,24034.0
2017-01-09 11:00:00,112.96,112.97,112.89,112.94,26797.0,93.7905,93.7988,93.7324,93.7739,26797.0
2017-01-09 11:10:00,112.94,112.95,112.89,112.93,26063.0,93.7739,93.7822,93.7324,93.7656,26063.0
2017-01-09 11:20:00,112.95,112.97,112.89,112.95,32624.0,93.7822,93.7988,93.7324,93.7822,32624.0
2017-01-09 11:30:00,112.95,112.95,112.87,112.88,35832.0,93.7822,93.7822,93.7158,93.7241,35832.0
2017-01-09 11:40:00,112.88,112.9,112.79,112.85,31138.0,93.7241,93.7407,93.6493,93.6992,31138.0
2017-01-09 11:50:00,112.86,112.86,112.8,112.85,31268.0,93.7075,93.7075,93.6576,93.6992,31268.0
2017-01-09 12:00:00,112.84,112.88,112.81,112.86,9172.0,93.6909,93.7241,93.6659,93.7075,9172.0
2017-01-09 12:10:00,112.87,112.9,112.77,112.78,359613.0,93.7158,93.7407,93.6327,93.641,359613.0
2017-01-09 12:20:00,112.77,112.84,112.76,112.84,49893.0,93.6327,93.6909,93.6244,93.6909,49893.0
2017-01-09 12:30:00,112.83,112.85,112.81,112.81,30749.0,93.6825,93.6992,93.6659,93.6659,30749.0
2017-01-09 12:40:00,112.81,112.85,112.81,112.82,18234.0,93.6659,93.6992,93.6659,93.6742,18234.0
2017-01-09 12:50:00,112.83,112.9,112.83,112.86,49654.0,93.6825,93.7407,93.6825,93.7075,49654.0
2017-01-09 13:00:00,112.88,112.88,112.81,112.82,10063.0,93.7241,93.7241,93.6659,93.6742,10063.0
2017-01-09 13:10:00,112.81,112.82,112.78,112.8,23721.0,93.6659,93.6742,93.641,93.6576,23721.0
2017-01-09 13:20:00,112.78,112.79,112.69,112.72,11842.0,93.641,93.6493,93.5663,93.5912,11842.0
2017-01-09 13:30:00,112.72,112.72,112.68,112.71,17198.0,93.5912,93.5912,93.558,93.5829,17198.0
2017-01-09 13:40:00,112.7,112.77,112.7,112.75,16105.0,93.5746,93.6327,93.5746,93.6161,16105.0
2017-01-09 13:50:00,112.76,112.76,112.71,112.73,29822.0,93.6244,93.6244,93.5829,93.5995,29822.0
2017-01-09 14:00:00,112.75,112.77,112.72,112.72,8579.0,93.6161,93.6327,93.5912,93.5912,8579.0
2017-01-09 14:10:00,112.72,112.73,112.63,112.67,32004.0,93.5912,93.5995,93.5165,93.5497,32004.0
2017-01-09 14:20:00,112.67,112.68,112.63,112.67,40218.0,93.5497,93.558,93.5165,93.5497,40218.0
2017-01-09 14:30:00,112.68,112.68,112.59,112.59,27183.0,93.558,93.558,93.4833,93.4833,27183.0
2017-01-09 14:40:00,112.59,112.59,112.54,112.57,11953.0,93.4833,93.4833,93.4418,93.4667,11953.0
2017-01-09 14:50:00,112.58,112.6,112.56,112.6,127946.0,93.475,93.4916,93.4584,93.4916,127946.0
2017-01-09 15:00:00,112.59,112.63,112.59,112.59,33904.0,93.4833,93.5165,93.4833,93.4833,33904.0
2017-01-09 15:10:00,112.59,112.61,112.54,112.59,82341.0,93.4833,93.4999,93.4418,93.4833,82341.0
2017-01-09 15:20:00,112.59,112.67,112.57,112.67,63906.0,93.4833,93.5497,93.4667,93.5497,63906.0
2017-01-09 15:30:00,112.67,112.68,112.63,112.65,35389.0,93.5497,93.558,93.5165,93.5331,35389.0
2017-01-09 15:40:00,112.65,112.66,112.57,112.59,20698.0,93.5331,93.5414,93.4667,93.4833,20698.0
2017-01-09 15:50:00,112.58,112.62,112.48,112.5,59604.0,93.475,93.5082,93.3919,93.4086,59604.0
2017-01-10 09:30:00,112.53,112.53,112.35,112.46,49941.0,93.4335,93.4335,93.284,93.3753,49941.0
2017-01-10 09:40:00,112.47,112.48,112.42,112.47,59828.0,93.3836,93.3919,93.3421,93.3836,59828.0
2017-01-10 09:50:00,112.47,112.53,112.33,112.47,46022.0,93.3836,93.4335,93.2674,93.3836,46022.0
2017-01-10 10:00:00,112.48,112.57,112.47,112.52,24236.0,93.3919,93.4667,93.3836,93.4252,24236.0
2017-01-10 10:10:00,112.53,112.54,112.48,112.51,21023.0,93.4335,93.4418,93.3919,93.4169,21023.0
2017-01-10 10:20:00,112.52,112.61,112.52,112.61,29767.0,93.4252,93.4999,93.4252,93.4999,29767.0
2017-01-10 10:30:00,112.61,112.71,112.61,112.66,31753.0,93.4999,93.5829,93.4999,93.5414,31753.0
2017-01-10 10:40:00,112.67,112.71,112.65,112.67,25387.0,93.5497,93.5829,93.5331,93.5497,25387.0
2017-01-10 10:50:00,112.66,112.78,112.66,112.72,37423.0,93.5414,93.641,93.5414,93.5912,37423.0
2017-01-10 11:00:00,112.72,112.88,112.72,112.83,895455.0,93.5912,93.7241,93.5912,93.6825,895455.0
2017-01-10 11:10:00,112.83,112.91,112.81,112.87,26178.0,93.6825,93.749,93.6659,93.7158,26178.0
2017-01-10 11:20:00,112.87,112.93,112.86,112.86,40796.0,93.7158,93.7656,93.7075,93.7075,40796.0
2017-01-10 11:30:00,112.87,112.9,112.85,112.89,53530.0,93.7158,93.7407,93.6992,93.7324,53530.0
2017-01-10 11:40:00,112.91,112.98,112.9,112.97,22403.0,93.749,93.8071,93.7407,93.7988,22403.0
2017-01-10 11:50:00,112.97,112.99,112.93,112.94,28858.0,93.7988,93.8154,93.7656,93.7739,28858.0
2017-01-10 12:00:00,112.94,112.98,112.93,112.98,23912.0,93.7739,93.8071,93.7656,93.8071,23912.0
2017-01-10 12:10:00,112.99,113.1,112.98,113.07,32390.0,93.8154,93.9067,93.8071,93.8818,32390.0
2017-01-10 12:20:00,113.08,113.1,113.06,113.08,29921.0,93.8901,93.9067,93.8735,93.8901,29921.0
2017-01-10 12:30:00,113.07,113.1,113.07,113.09,12769.0,93.8818,93.9067,93.8818,93.8984,12769.0
2017-01-10 12:40:00,113.09,113.09,112.98,112.98,24376.0,93.8984,93.8984,93.8071,93.8071,24376.0
2017-01-10 12:50:00,112.98,112.98,112.95,112.97,26373.0,93.8071,93.8071,93.7822,93.7988,26373.0
2017-01-10 13:00:00,112.97,113.01,112.96,112.99,23150.0,93.7988,93.832,93.7905,93.8154,23150.0
2017-01-10 13:10:00,112.98,113.01,112.96,112.97,23233.0,93.8071,93.832,93.7905,93.7988,23233.0
2017-01-10 13:20:00,112.97,112.98,112.93,112.94,14306.0,93.7988,93.8071,93.7656,93.7739,14306.0
2017-01-10 13:30:00,112.94,112.94,112.88,112.9,12758.0,93.7739,93.7739,93.7241,93.7407,12758.0
2017-01-10 13:40:00,112.9,112.9,112.77,112.79,43119.0,93.7407,93.7407,93.6327,93.6493,43119.0
2017-01-10 13:50:00,112.78,112.78,112.59,112.62,28954.0,93.641,93.641,93.4833,93.5082,28954.0
2017-01-10 14:00:00,112.61,112.61,112.5,112.57,41432.0,93.4999,93.4999,93.4086,93.4667,41432.0
2017-01-10 14:10:00,112.57,112.62,112.56,112.61,19157.0,93.4667,93.5082,93.4584,93.4999,19157.0
2017-01-10 14:20:00,112.62,112.65,112.51,112.52,41757.0,93.5082,93.5331,93.4169,93.4252,41757.0
2017-01-10 14:30:00,112.51,112.64,112.51,112.61,21258.0,93.4169,93.5248,93.4169,93.4999,21258.0
2017-01-10 14:40:00,112.62,112.64,112.57,112.6,28196.0,93.5082,93.5248,93.4667,93.4916,28196.0
2017-01-10 14:50:00,112.6,112.61,112.55,112.58,41549.0,93.4916,93.4999,93.4501,93.475,41549.0
2017-01-10 15:00:00,112.58,112.65,112.57,112.65,42219.0,93.475,93.5331,93.4667,93.5331,42219.0
2017-01-10 15:10:00,112.68,112.73,112.66,112.73,46022.0,93.558,93.5995,93.5414,93.5995,46022.0
2017-01-10 15:20:00,112.72,112.75,112.7,112.71,63537.0,93.5912,93.6161,93.5746,93.5829,63537.0
2017-01-10 15:30:00,112.71,112.81,112.71,112.78,23881.0,93.5829,93.6659,93.5829,93.641,23881.0
2017-01-10 15:40:00,112.78,112.78,112.64,112.64,94316.0,93.641,93.641,93.5248,93.5248,94316.0
2017-01-10 15:50:00,112.65,112.67,112.5,112.51,221379.0,93.5331,93.5497,93.4086,93.4169,221379.0
2017-01-11 09:30:00,112.56,112.63,112.37,112.45,57201.0,93.4584,93.5165,93.3006,93.367,57201.0
2017-01-11 09:40:00,112.45,112.72,112.43,112.72,41630.0,93.367,93.5912,93.3504,93.5912,41630.0
2017-01-11 09:50:00,112.71,112.8,112.66,112.79,41398.0,93.5829,93.6576,93.5414,93.6493,41398.0
2017-01-11 10:00:00,112.79,112.8,112.75,112.77,24075.0,93.6493,93.6576,93.6161,93.6327,24075.0
2017-01-11 10:10:00,112.78,112.8,112.61,112.63,3376457.0,93.641,93.6576,93.4999,93.5165,3376457.0
2017-01-11 10:20:00,112.66,112.79,112.65,112.77,9183.0,93.5414,93.6493,93.5331,93.6327,9183.0
2017-01-11 10:30:00,112.76,112.81,112.67,112.81,30627.0,93.6244,93.6659,93.5497,93.6659,30627.0
2017-01-11 10:40:00,112.83,112.86,112.77,112.78,63725.0,93.6825,93.7075,93.6327,93.641,63725.0
2017-01-11 10:50:00,112.79,112.81,112.6,112.68,38425.0,93.6493,93.6659,93.4916,93.558,38425.0
2017-01-11 11:00:00,112.68,112.79,112.68,112.78,18343.0,93.558,93.6493,93.558,93.641,18343.0
2017-01-11 11:10:00,112.77,112.89,112.77,112.87,22112.0,93.6327,93.7324,93.6327,93.7158,22112.0
2017-01-11 11:20:00,112.87,112.94,112.58,112.6,83317.0,93.7158,93.7739,93.475,93.4916,83317.0
2017-01-11 11:30:00,112.58,112.58,112.29,112.42,62314.0,93.475,93.475,93.2342,93.3421,62314.0
2017-01-11 11:40:00,112.41,112.63,112.39,112.58,127482.0,93.3338,93.5165,93.3172,93.475,127482.0
2017-01-11 11:50:00,112.56,112.84,112.54,112.82,61017.0,93.4584,93.6909,93.4418,93.6742,61017.0
2017-01-11 12:00:00,112.85,112.88,112.76,112.8,36622.0,93.6992,93.7241,93.6244,93.6576,36622.0
2017-01-11 12:10:00,112.84,112.89,112.67,112.72,69959.0,93.6909,93.7324,93.5497,93.5912,69959.0
2017-01-11 12:20:00,112.71,112.74,112.58,112.74,29606.0,93.5829,93.6078,93.475,93.6078,29606.0
2017-01-11 12:30:00,112.76,112.78,112.59,112.65,32193.0,93.6244,93.641,93.4833,93.5331,32193.0
2017-01-11 12:40:00,112.66,112.66,112.41,112.48,38964.0,93.5414,93.5414,93.3338,93.3919,38964.0
2017-01-11 12:50:00,112.48,112.65,112.48,112.64,136364.0,93.3919,93.5331,93.3919,93.5248,136364.0
2017-01-11 13:00:00,112.64,112.68,112.6,112.6,31310.0,93.5248,93.558,93.4916,93.4916,31310.0
2017-01-11 13:10:00,112.61,112.62,112.41,112.5,67887.0,93.4999,93.5082,93.3338,93.4086,67887.0
2017-01-11 13:20:00,112.49,112.58,112.35,112.37,38772.0,93.4002,93.475,93.284,93.3006,38772.0
2017-01-11 13:30:00,112.38,112.66,112.35,112.64,62030.0,93.3089,93.5414,93.284,93.5248,62030.0
2017-01-11 13:40:00,112.63,112.68,112.57,112.58,41690.0,93.5165,93.558,93.4667,93.475,41690.0
2017-01-11 13:50:00,112.57,112.74,112.57,112.67,81434.0,93.4667,93.6078,93.4667,93.5497,81434.0
2017-01-11 14:00:00,112.69,112.71,112.64,112.64,21800.0,93.5663,93.5829,93.5248,93.5248,21800.0
2017-01-11 14:10:00,112.63,112.78,112.63,112.75,24517.0,93.5165,93.641,93.5165,93.6161,24517.0
2017-01-11 14:20:00,112.73,112.75,112.68,112.7,23166.0,93.5995,93.6161,93.558,93.5746,23166.0
2017-01-11 14:30:00,112.7,112.78,112.7,112.78,76907.0,93.5746,93.641,93.5746,93.641,76907.0
2017-01-11 14:40:00,112.77,112.79,112.71,112.74,56834.0,93.6327,93.6493,93.5829,93.6078,56834.0
2017-01-11 14:50:00,112.73,112.73,112.69,112.72,20702.0,93.5995,93.5995,93.5663,93.5912,20702.0
2017-01-11 15:00:00,112.73,112.82,112.72,112.76,35064.0,93.5995,93.6742,93.5912,93.6244,35064.0
2017-01-11 15:10:00,112.75,112.85,112.75,112.83,29956.0,93.6161,93.6992,93.6161,93.6825,29956.0
2017-01-11 15:20:00,112.83,112.84,112.78,112.8,33430.0,93.6825,93.6909,93.641,93.6576,33430.0
2017-01-11 15:30:00,112.79,112.9,112.78,112.89,23056.0,93.6493,93.7407,93.641,93.7324,23056.0
2017-01-11 15:40:00,112.88,112.95,112.86,112.94,107343.0,93.7241,93.7822,93.7075,93.7739,107343.0
2017-01-11 15:50:00,112.95,112.99,112.91,112.99,34946.0,93.7822,93.8154,93.749,93.8154,34946.0
2017-01-12 09:30:00,112.77,112.93,112.59,112.62,46664.0,93.6327,93.7656,93.4833,93.5082,46664.0
2017-01-12 09:40:00,112.61,112.69,112.57,112.59,47567.0,93.4999,93.5663,93.4667,93.4833,47567.0
2017-01-12 09:50:00,112.59,112.6,112.42,112.48,39834.0,93.4833,93.4916,93.3421,93.3919,39834.0
2017-01-12 10:00:00,112.48,112.49,112.03,112.08,54668.0,93.3919,93.4002,93.0183,93.0598,54668.0
2017-01-12 10:10:00,112.11,112.18,112.05,112.05,29955.0,93.0847,93.1429,93.0349,93.0349,29955.0
2017-01-12 10:20:00,112.06,112.21,112.03,112.18,32525.0,93.0432,93.1678,93.0183,93.1429,32525.0
2017-01-12 10:30:00,112.18,112.21,112.06,112.12,38656.0,93.1429,93.1678,93.0432,93.093,38656.0
2017-01-12 10:40:00,112.12,112.24,112.12,112.12,45946.0,93.093,93.1927,93.093,93.093,45946.0
2017-01-12 10:50:00,112.12,112.15,111.99,112.03,119754.0,93.093,93.1179,92.9851,93.0183,119754.0
2017-01-12 11:00:00,111.98,112.01,111.86,111.95,22048.0,92.9768,93.0017,92.8772,92.9519,22048.0
2017-01-12 11:10:00,111.93,112.1,111.9,111.98,35063.0,92.9353,93.0764,92.9104,92.9768,35063.0
2017-01-12 11:20:00,111.98,112.13,111.94,112.1,19814.0,92.9768,93.1013,92.9436,93.0764,19814.0
2017-01-12 11:30:00,112.11,112.16,112.09,112.14,32751.0,93.0847,93.1262,93.0681,93.1096,32751.0
2017-01-12 11:40:00,112.11,112.14,112.02,112.04,10877.0,93.0847,93.1096,93.01,93.0266,10877.0
2017-01-12 11:50:00,112.07,112.07,111.97,112.0,16456.0,93.0515,93.0515,92.9685,92.9934,16456.0
2017-01-12 12:00:00,112.01,112.12,111.99,112.05,23584.0,93.0017,93.093,92.9851,93.0349,23584.0
2017-01-12 12:10:00,112.07,112.3,112.05,112.3,521186.0,93.0515,93.2425,93.0349,93.2425,521186.0
2017-01-12 12:20:00,112.29,112.33,112.24,112.28,16399.0,93.2342,93.2674,93.1927,93.2259,16399.0
2017-01-12 12:30:00,112.29,112.41,112.29,112.33,23382.0,93.2342,93.3338,93.2342,93.2674,23382.0
2017-01-12 12:40:00,112.33,112.35,112.27,112.32,31453.0,93.2674,93.284,93.2176,93.2591,31453.0
2017-01-12 12:50:00,112.31,112.37,112.31,112.35,23672.0,93.2508,93.3006,93.2508,93.284,23672.0
2017-01-12 13:00:00,112.35,112.39,112.29,112.37,61557.0,93.284,93.3172,93.2342,93.3006,61557.0
2017-01-12 13:10:00,112.36,112.45,112.36,112.37,15252.0,93.2923,93.367,93.2923,93.3006,15252.0
2017-01-12 13:20:00,112.38,112.4,112.29,112.4,8559.0,93.3089,93.3255,93.2342,93.3255,8559.0
2017-01-12 13:30:00,112.4,112.48,112.38,112.44,17648.0,93.3255,93.3919,93.3089,93.3587,17648.0
2017-01-12 13:40:00,112.44,112.54,112.44,112.52,46348.0,93.3587,93.4418,93.3587,93.4252,46348.0
2017-01-12 13:50:00,112.53,112.53,112.46,112.46,17862.0,93.4335,93.4335,93.3753,93.3753,17862.0
2017-01-12 14:00:00,112.48,112.52,112.43,112.47,25388.0,93.3919,93.4252,93.3504,93.3836,25388.0
2017-01-12 14:10:00,112.48,112.59,112.46,112.54,21533.0,93.3919,93.4833,93.3753,93.4418,21533.0
2017-01-12 14:20:00,112.54,112.57,112.49,112.56,30865.0,93.4418,93.4667,93.4002,93.4584,30865.0
2017-01-12 14:30:00,112.56,112.7,112.56,112.64,60116.0,93.4584,93.5746,93.4584,93.5248,60116.0
2017-01-12 14:40:00,112.64,112.66,112.57,112.58,60230.0,93.5248,93.5414,93.4667,93.475,60230.0
2017-01-12 14:50:00,112.58,112.66,112.58,112.66,15566.0,93.475,93.5414,93.475,93.5414,15566.0
2017-01-12 15:00:00,112.66,112.67,112.56,112.56,24959.0,93.5414,93.5497,93.4584,93.4584,24959.0
2017-01-12 15:10:00,112.56,112.56,112.5,112.5,51250.0,93.4584,93.4584,93.4086,93.4086,51250.0
2017-01-12 15:20:00,112.52,112.58,112.52,112.55,32999.0,93.4252,93.475,93.4252,93.4501,32999.0
2017-01-12 15:30:00,112.56,112.69,112.56,112.69,39913.0,93.4584,93.5663,93.4584,93.5663,39913.0
2017-01-12 15:40:00,112.68,112.69,112.6,112.67,38342.0,93.558,93.5663,93.4916,93.5497,38342.0
2017-01-12 15:50:00,112.68,112.74,112.63,112.66,212448.0,93.558,93.6078,93.5165,93.5414,212448.0
2017-01-13 09:30:00,112.76,113.06,112.75,112.96,80246.0,93.6244,93.8735,93.6161,93.7905,80246.0
2017-01-13 09:40:00,112.99,113.17,112.99,113.13,37759.0,93.8154,93.9649,93.8154,93.9316,37759.0
2017-01-13 09:50:00,113.11,113.16,113.0,113.06,29004.0,93.915,93.9565,93.8237,93.8735,29004.0
2017-01-13 10:00:00,113.06,113.16,113.02,113.09,24225.0,93.8735,93.9565,93.8403,93.8984,24225.0
2017-01-13 10:10:00,113.1,113.13,112.98,113.01,46011.0,93.9067,93.9316,93.8071,93.832,46011.0
2017-01-13 10:20:00,113.0,113.02,112.92,112.98,23352.0,93.8237,93.8403,93.7573,93.8071,23352.0
2017-01-13 10:30:00,113.0,113.09,112.99,113.07,18839.0,93.8237,93.8984,93.8154,93.8818,18839.0
2017-01-13 10:40:00,113.05,113.1,113.01,113.02,15778.0,93.8652,93.9067,93.832,93.8403,15778.0
2017-01-13 10:50:00,113.02,113.05,112.99,113.01,13812.0,93.8403,93.8652,93.8154,93.832,13812.0
2017-01-13 11:00:00,113.02,113.05,112.96,112.97,30086.0,93.8403,93.8652,93.7905,93.7988,30086.0
2017-01-13 11:10:00,112.98,113.01,112.94,113.0,32998.0,93.8071,93.832,93.7739,93.8237,32998.0
2017-01-13 11:20:00,113.0,113.05,112.99,113.05,46444.0,93.8237,93.8652,93.8154,93.8652,46444.0
2017-01-13 11:30:00,113.05,113.09,113.04,113.09,20042.0,93.8652,93.8984,93.8569,93.8984,20042.0
2017-01-13 11:40:00,113.07,113.08,112.93,112.96,59541.0,93.8818,93.8901,93.7656,93.7905,59541.0
2017-01-13 11:50:00,112.97,113.03,112.96,112.99,166225.0,93.7988,93.8486,93.7905,93.8154,166225.0
2017-01-13 12:00:00,113.0,113.01,112.91,112.91,8995.0,93.8237,93.832,93.749,93.749,8995.0
2017-01-13 12:10:00,112.92,112.92,112.71,112.77,26336.0,93.7573,93.7573,93.5829,93.6327,26336.0
2017-01-13 12:20:00,112.77,112.8,112.75,112.77,22135.0,93.6327,93.6576,93.6161,93.6327,22135.0
2017-01-13 12:30:00,112.77,112.83,112.77,112.81,28016.0,93.6327,93.6825,93.6327,93.6659,28016.0
2017-01-13 12:40:00,112.81,112.83,112.76,112.76,27547.0,93.6659,93.6825,93.6244,93.6244,27547.0
2017-01-13 12:50:00,112.77,112.86,112.77,112.84,8732.0,93.6327,93.7075,93.6327,93.6909,8732.0
2017-01-13 13:00:00,112.86,112.88,112.84,112.85,11037.0,93.7075,93.7241,93.6909,93.6992,11037.0
2017-01-13 13:10:00,112.85,112.87,112.83,112.84,10174.0,93.6992,93.7158,93.6825,93.6909,10174.0
2017-01-13 13:20:00,112.85,112.88,112.85,112.86,26151.0,93.6992,93.7241,93.6992,93.7075,26151.0
2017-01-13 13:30:00,112.85,112.86,112.82,112.84,21375.0,93.6992,93.7075,93.6742,93.6909,21375.0
2017-01-13 13:40:00,112.84,112.84,112.77,112.78,17051.0,93.6909,93.6909,93.6327,93.641,17051.0
2017-01-13 13:50:00,112.78,112.8,112.76,112.78,17030.0,93.641,93.6576,93.6244,93.641,17030.0
2017-01-13 14:00:00,112.78,112.81,112.73,112.73,26261.0,93.641,93.6659,93.5995,93.5995,26261.0
2017-01-13 14:10:00,112.72,112.72,112.62,112.69,32902.0,93.5912,93.5912,93.5082,93.5663,32902.0
2017-01-13 14:20:00,112.71,112.71,112.61,112.61,18238.0,93.5829,93.5829,93.4999,93.4999,18238.0
2017-01-13 14:30:00,112.61,112.74,112.6,112.73,44166.0,93.4999,93.6078,93.4916,93.5995,44166.0
2017-01-13 14:40:00,112.72,112.74,112.68,112.73,49519.0,93.5912,93.6078,93.558,93.5995,49519.0
2017-01-13 14:50:00,112.73,112.8,112.68,112.79,56770.0,93.5995,93.6576,93.558,93.6493,56770.0
2017-01-13 15:00:00,112.79,112.79,112.74,112.75,38156.0,93.6493,93.6493,93.6078,93.6161,38156.0
2017-01-13 15:10:00,112.75,112.77,112.71,112.77,41142.0,93.6161,93.6327,93.5829,93.6327,41142.0
2017-01-13 15:20:00,112.78,112.79,112.76,112.77,18129.0,93.641,93.6493,93.6244,93.6327,18129.0
2017-01-13 15:30:00,112.77,112.87,112.74,112.86,98045.0,93.6327,93.7158,93.6078,93.7075,98045.0
2017-01-13 15:40:00,112.86,112.95,112.85,112.89,102855.0,93.7075,93.7822,93.6992,93.7324,102855.0
2017-01-13 15:50:00,112.89,112.91,112.78,112.81,225851.0,93.7324,93.749,93.641,93.6659,225851.0
2017-01-17 09:30:00,112.55,112.61,112.36,112.43,93524.0,93.4501,93.4999,93.2923,93.3504,93524.0
2017-01-17 09:40:00,112.45,112.51,112.35,112.4,86631.0,93.367,93.4169,93.284,93.3255,86631.0
2017-01-17 09:50:00,112.39,112.46,112.33,112.37,138197.0,93.3172,93.3753,93.2674,93.3006,138197.0
2017-01-17 10:00:00,112.37,112.58,112.3,112.56,99649.0,93.3006,93.475,93.2425,93.4584,99649.0
2017-01-17 10:10:00,112.57,112.67,112.52,112.57,92156.0,93.4667,93.5497,93.4252,93.4667,92156.0
2017-01-17 10:20:00,112.58,112.66,112.53,112.56,44454.0,93.475,93.5414,93.4335,93.4584,44454.0
2017-01-17 10:30:00,112.56,112.57,112.47,112.55,38602.0,93.4584,93.4667,93.3836,93.4501,38602.0
2017-01-17 10:40:00,112.56,112.61,112.53,112.56,40458.0,93.4584,93.4999,93.4335,93.4584,40458.0
2017-01-17 10:50:00,112.55,112.58,112.52,112.56,32744.0,93.4501,93.475,93.4252,93.4584,32744.0
2017-01-17 11:00:00,112.56,112.56,112.46,112.49,113655.0,93.4584,93.4584,93.3753,93.4002,113655.0
2017-01-17 11:10:00,112.49,112.51,112.36,112.39,62531.0,93.4002,93.4169,93.2923,93.3172,62531.0
2017-01-17 11:20:00,112.36,112.41,112.34,112.4,38012.0,93.2923,93.3338,93.2757,93.3255,38012.0
2017-01-17 11:30:00,112.41,112.44,112.38,112.41,62099.0,93.3338,93.3587,93.3089,93.3338,62099.0
2017-01-17 11:40:00,112.42,112.47,112.41,112.46,91570.0,93.3421,93.3836,93.3338,93.3753,91570.0
2017-01-17 11:50:00,112.46,112.5,112.44,112.48,495710.0,93.3753,93.4086,93.3587,93.3919,495710.0
2017-01-17 12:00:00,112.47,112.53,112.44,112.46,95969.0,93.3836,93.4335,93.3587,93.3753,95969.0
2017-01-17 12:10:00,112.47,112.47,112.4,112.41,37063.0,93.3836,93.3836,93.3255,93.3338,37063.0
2017-01-17 12:20:00,112.41,112.49,112.39,112.48,33678.0,93.3338,93.4002,93.3172,93.3919,33678.0
2017-01-17 12:30:00,112.5,112.52,112.44,112.45,400979.0,93.4086,93.4252,93.3587,93.367,400979.0
2017-01-17 12:40:00,112.46,112.51,112.44,112.48,26651.0,93.3753,93.4169,93.3587,93.3919,26651.0
2017-01-17 12:50:00,112.48,112.51,112.43,112.45,21632.0,93.3919,93.4169,93.3504,93.367,21632.0
2017-01-17 13:00:00,112.46,112.49,112.43,112.47,21379.0,93.3753,93.4002,93.3504,93.3836,21379.0
2017-01-17 13:10:00,112.48,112.51,112.47,112.5,22390.0,93.3919,93.4169,93.3836,93.4086,22390.0
2017-01-17 13:20:00,112.5,112.53,112.48,112.49,34543.0,93.4086,93.4335,93.3919,93.4002,34543.0
2017-01-17 13:30:00,112.5,112.53,112.49,112.51,11678.0,93.4086,93.4335,93.4002,93.4169,11678.0
2017-01-17 13:40:00,112.49,112.5,112.44,112.46,79044.0,93.4002,93.4086,93.3587,93.3753,79044.0
2017-01-17 13:50:00,112.46,112.46,112.42,112.45,31965.0,93.3753,93.3753,93.3421,93.367,31965.0
2017-01-17 14:00:00,112.45,112.46,112.41,112.43,36269.0,93.367,93.3753,93.3338,93.3504,36269.0
2017-01-17 14:10:00,112.43,112.43,112.34,112.34,12835.0,93.3504,93.3504,93.2757,93.2757,12835.0
2017-01-17 14:20:00,112.34,112.34,112.18,112.2,45494.0,93.2757,93.2757,93.1429,93.1595,45494.0
2017-01-17 14:30:00,112.19,112.2,112.04,112.08,45772.0,93.1512,93.1595,93.0266,93.0598,45772.0
2017-01-17 14:40:00,112.08,112.15,112.03,112.1,51235.0,93.0598,93.1179,93.0183,93.0764,51235.0
2017-01-17 14:50:00,112.11,112.11,111.99,112.06,145080.0,93.0847,93.0847,92.9851,93.0432,145080.0
2017-01-17 15:00:00,112.08,112.09,111.97,111.99,149303.0,93.0598,93.0681,92.9685,92.9851,149303.0
2017-01-17 15:10:00,111.99,112.08,111.98,112.06,47022.0,92.9851,93.0598,92.9768,93.0432,47022.0
2017-01-17 15:20:00,112.06,112.11,112.04,112.05,53036.0,93.0432,93.0847,93.0266,93.0349,53036.0
2017-01-17 15:30:00,112.05,112.16,112.04,112.15,50316.0,93.0349,93.1262,93.0266,93.1179,50316.0
2017-01-17 15:40:00,112.14,112.15,112.1,112.13,58535.0,93.1096,93.1179,93.0764,93.1013,58535.0
2017-01-17 15:50:00,112.12,112.22,112.11,112.21,66530.0,93.093,93.1761,93.0847,93.1678,66530.0
2017-01-18 09:30:00,112.23,112.27,111.91,112.08,120750.0,93.1844,93.2176,92.9187,93.0598,120750.0
2017-01-18 09:40:00,112.12,112.28,112.11,112.24,70758.0,93.093,93.2259,93.0847,93.1927,70758.0
2017-01-18 09:50:00,112.24,112.31,112.19,112.3,22542.0,93.1927,93.2508,93.1512,93.2425,22542.0
2017-01-18 10:00:00,112.31,112.36,112.29,112.29,27474.0,93.2508,93.2923,93.2342,93.2342,27474.0
2017-01-18 10:10:00,112.29,112.42,112.27,112.37,49610.0,93.2342,93.3421,93.2176,93.3006,49610.0
2017-01-18 10:20:00,112.36,112.44,112.31,112.34,26750.0,93.2923,93.3587,93.2508,93.2757,26750.0
2017-01-18 10:30:00,112.35,112.4,112.34,112.34,14166.0,93.284,93.3255,93.2757,93.2757,14166.0
2017-01-18 10:40:00,112.29,112.31,112.21,112.22,13196.0,93.2342,93.2508,93.1678,93.1761,13196.0
2017-01-18 10:50:00,112.2,112.33,112.19,112.32,51643.0,93.1595,93.2674,93.1512,93.2591,51643.0
2017-01-18 11:00:00,112.32,112.37,112.3,112.35,32554.0,93.2591,93.3006,93.2425,93.284,32554.0
2017-01-18 11:10:00,112.35,112.38,112.31,112.36,56813.0,93.284,93.3089,93.2508,93.2923,56813.0
2017-01-18 11:20:00,112.33,112.41,112.32,112.41,24983.0,93.2674,93.3338,93.2591,93.3338,24983.0
2017-01-18 11:30:00,112.4,112.44,112.37,112.37,22162.0,93.3255,93.3587,93.3006,93.3006,22162.0
2017-01-18 11:40:00,112.36,112.39,112.32,112.38,21390.0,93.2923,93.3172,93.2591,93.3089,21390.0
2017-01-18 11:50:00,112.38,112.39,112.21,112.24,34228.0,93.3089,93.3172,93.1678,93.1927,34228.0
2017-01-18 12:00:00,112.23,112.32,112.22,112.31,19718.0,93.1844,93.2591,93.1761,93.2508,19718.0
2017-01-18 12:10:00,112.31,112.36,112.26,112.27,36731.0,93.2508,93.2923,93.2093,93.2176,36731.0
2017-01-18 12:20:00,112.27,112.29,112.22,112.23,41634.0,93.2176,93.2342,93.1761,93.1844,41634.0
2017-01-18 12:30:00,112.22,112.29,112.2,112.27,37008.0,93.1761,93.2342,93.1595,93.2176,37008.0
2017-01-18 12:40:00,112.26,112.28,112.25,112.25,7085.0,93.2093,93.2259,93.201,93.201,7085.0
2017-01-18 12:50:00,112.25,112.26,112.18,112.22,14910.0,93.201,93.2093,93.1429,93.1761,14910.0
2017-01-18 13:00:00,112.21,112.32,112.21,112.31,15910.0,93.1678,93.2591,93.1678,93.2508,15910.0
2017-01-18 13:10:00,112.28,112.28,112.22,112.26,8471.0,93.2259,93.2259,93.1761,93.2093,8471.0
2017-01-18 13:20:00,112.25,112.26,112.22,112.23,6728.0,93.201,93.2093,93.1761,93.1844,6728.0
2017-01-18 13:30:00,112.25,112.3,112.25,112.28,23249.0,93.201,93.2425,93.201,93.2259,23249.0
2017-01-18 13:40:00,112.29,112.3,112.22,112.25,16226.0,93.2342,93.2425,93.1761,93.201,16226.0
2017-01-18 13:50:00,112.25,112.28,112.24,112.26,33974.0,93.201,93.2259,93.1927,93.2093,33974.0
2017-01-18 14:00:00,112.24,112.33,112.24,112.33,19392.0,93.1927,93.2674,93.1927,93.2674,19392.0
2017-01-18 14:10:00,112.33,112.37,112.28,112.36,40801.0,93.2674,93.3006,93.2259,93.2923,40801.0
2017-01-18 14:20:00,112.36,112.36,112.31,112.33,15033.0,93.2923,93.2923,93.2508,93.2674,15033.0
2017-01-18 14:30:00,112.32,112.33,112.28,112.31,20519.0,93.2591,93.2674,93.2259,93.2508,20519.0
2017-01-18 14:40:00,112.31,112.32,112.23,112.24,23011.0,93.2508,93.2591,93.1844,93.1927,23011.0
2017-01-18 14:50:00,112.25,112.35,112.25,112.34,94503.0,93.201,93.284,93.201,93.2757,94503.0
2017-01-18 15:00:00,112.34,112.34,112.3,112.31,22923.0,93.2757,93.2757,93.2425,93.2508,22923.0
2017-01-18 15:10:00,112.3,112.37,112.29,112.35,21916.0,93.2425,93.3006,93.2342,93.284,21916.0
2017-01-18 15:20:00,112.36,112.36,112.28,112.32,32593.0,93.2923,93.2923,93.2259,93.2591,32593.0
2017-01-18 15:30:00,112.33,112.43,112.29,112.42,25437.0,93.2674,93.3504,93.2342,93.3421,25437.0
2017-01-18 15:40:00,112.42,112.49,112.4,112.45,31988.0,93.3421,93.4002,93.3255,93.367,31988.0
2017-01-18 15:50:00,112.45,112.48,112.43,112.46,156003.0,93.367,93.3919,93.3504,93.3753,156003.0
2017-01-19 09:30:00,112.52,112.64,112.48,112.48,45288.0,93.4252,93.5248,93.3919,93.3919,45288.0
2017-01-19 09:40:00,112.46,112.47,112.35,112.4,28938.0,93.3753,93.3836,93.284,93.3255,28938.0
2017-01-19 09:50:00,112.41,112.41,112.29,112.31,10254.0,93.3338,93.3338,93.2342,93.2508,10254.0
2017-01-19 10:00:00,112.32,112.33,112.13,112.15,19241.0,93.2591,93.2674,93.1013,93.1179,19241.0
2017-01-19 10:10:00,112.16,112.21,112.08,112.2,28660.0,93.1262,93.1678,93.0598,93.1595,28660.0
2017-01-19 10:20:00,112.21,112.34,112.19,112.34,9371.0,93.1678,93.2757,93.1512,93.2757,9371.0
2017-01-19 10:30:00,112.32,112.33,112.26,112.3,7401.0,93.2591,93.2674,93.2093,93.2425,7401.0
2017-01-19 10:40:00,112.32,112.33,112.23,112.28,25263.0,93.2591,93.2674,93.1844,93.2259,25263.0
2017-01-19 10:50:00,112.28,112.29,112.21,112.24,9351.0,93.2259,93.2342,93.1678,93.1927,9351.0
2017-01-19 11:00:00,112.23,112.23,112.04,112.11,24043.0,93.1844,93.1844,93.0266,93.0847,24043.0
2017-01-19 11:10:00,112.14,112.22,112.06,112.22,33526.0,93.1096,93.1761,93.0432,93.1761,33526.0
2017-01-19 11:20:00,112.24,112.29,112.2,112.22,10609.0,93.1927,93.2342,93.1595,93.1761,10609.0
2017-01-19 11:30:00,112.21,112.23,112.13,112.16,17512.0,93.1678,93.1844,93.1013,93.1262,17512.0
2017-01-19 11:40:00,112.18,112.27,112.16,112.25,13296.0,93.1429,93.2176,93.1262,93.201,13296.0
2017-01-19 11:50:00,112.22,112.22,112.14,112.18,59621.0,93.1761,93.1761,93.1096,93.1429,59621.0
2017-01-19 12:00:00,112.18,112.19,112.14,112.15,40834.0,93.1429,93.1512,93.1096,93.1179,40834.0
2017-01-19 12:10:00,112.18,112.19,112.13,112.14,15473.0,93.1429,93.1512,93.1013,93.1096,15473.0
2017-01-19 12:20:00,112.15,112.15,112.09,112.14,9642.0,93.1179,93.1179,93.0681,93.1096,9642.0
2017-01-19 12:30:00,112.15,112.16,112.11,112.11,15690.0,93.1179,93.1262,93.0847,93.0847,15690.0
2017-01-19 12:40:00,112.13,112.13,112.09,112.11,59491.0,93.1013,93.1013,93.0681,93.0847,59491.0
2017-01-19 12:50:00,112.11,112.17,112.11,112.16,117202.0,93.0847,93.1346,93.0847,93.1262,117202.0
2017-01-19 13:00:00,112.15,112.19,112.12,112.17,15514.0,93.1179,93.1512,93.093,93.1346,15514.0
2017-01-19 13:10:00,112.17,112.2,112.12,112.14,17594.0,93.1346,93.1595,93.093,93.1096,17594.0
2017-01-19 13:20:00,112.14,112.18,112.1,112.1,23846.0,93.1096,93.1429,93.0764,93.0764,23846.0
2017-01-19 13:30:00,112.1,112.19,112.09,112.18,25934.0,93.0764,93.1512,93.0681,93.1429,25934.0
2017-01-19 13:40:00,112.17,112.19,112.15,112.15,17198.0,93.1346,93.1512,93.1179,93.1179,17198.0
2017-01-19 13:50:00,112.15,112.15,112.06,112.09,22443.0,93.1179,93.1179,93.0432,93.0681,22443.0
2017-01-19 14:00:00,112.09,112.11,111.85,111.87,74696.0,93.0681,93.0847,92.8689,92.8855,74696.0
2017-01-19 14:10:00,111.88,111.91,111.76,111.76,38456.0,92.8938,92.9187,92.7941,92.7941,38456.0
2017-01-19 14:20:00,111.75,111.91,111.71,111.91,52238.0,92.7858,92.9187,92.7526,92.9187,52238.0
2017-01-19 14:30:00,111.91,111.93,111.84,111.88,264833.0,92.9187,92.9353,92.8606,92.8938,264833.0
2017-01-19 14:40:00,111.88,111.99,111.86,111.93,70127.0,92.8938,92.9851,92.8772,92.9353,70127.0
2017-01-19 14:50:00,111.92,111.98,111.89,111.89,64604.0,92.927,92.9768,92.9021,92.9021,64604.0
2017-01-19 15:00:00,111.9,111.91,111.82,111.82,153079.0,92.9104,92.9187,92.8439,92.8439,153079.0
2017-01-19 15:10:00,111.86,112.03,111.85,112.03,57601.0,92.8772,93.0183,92.8689,93.0183,57601.0
2017-01-19 15:20:00,112.03,112.07,112.0,112.02,39646.0,93.0183,93.0515,92.9934,93.01,39646.0
2017-01-19 15:30:00,112.03,112.04,111.93,112.0,59154.0,93.0183,93.0266,92.9353,92.9934,59154.0
2017-01-19 15:40:00,111.99,112.01,111.93,111.97,53202.0,92.9851,93.0017,92.9353,92.9685,53202.0
2017-01-19 15:50:00,111.98,112.08,111.97,111.99,111115.0,92.9768,93.0598,92.9685,92.9851,111115.0
2017-01-20 09:30:00,112.42,112.83,112.42,112.78,100967.0,93.3421,93.6825,93.3421,93.641,100967.0
2017-01-20 09:40:00,112.81,112.83,112.64,112.68,76336.0,93.6659,93.6825,93.5248,93.558,76336.0
2017-01-20 09:50:00,112.67,112.74,112.66,112.71,45460.0,93.5497,93.6078,93.5414,93.5829,45460.0
2017-01-20 10:00:00,112.71,112.73,112.65,112.7,58527.0,93.5829,93.5995,93.5331,93.5746,58527.0
2017-01-20 10:10:00,112.71,112.77,112.71,112.75,30992.0,93.5829,93.6327,93.5829,93.6161,30992.0
2017-01-20 10:20:00,112.76,112.78,112.66,112.72,26946.0,93.6244,93.641,93.5414,93.5912,26946.0
2017-01-20 10:30:00,112.72,112.76,112.67,112.73,33418.0,93.5912,93.6244,93.5497,93.5995,33418.0
2017-01-20 10:40:00,112.72,112.77,112.72,112.72,21320.0,93.5912,93.6327,93.5912,93.5912,21320.0
2017-01-20 10:50:00,112.72,112.78,112.7,112.78,20599.0,93.5912,93.641,93.5746,93.641,20599.0
2017-01-20 11:00:00,112.81,112.81,112.78,112.79,29080.0,93.6659,93.6659,93.641,93.6493,29080.0
2017-01-20 11:10:00,112.8,112.82,112.75,112.82,42505.0,93.6576,93.6742,93.6161,93.6742,42505.0
2017-01-20 11:20:00,112.81,112.82,112.69,112.69,53046.0,93.6659,93.6742,93.5663,93.5663,53046.0
2017-01-20 11:30:00,112.69,112.74,112.68,112.74,43785.0,93.5663,93.6078,93.558,93.6078,43785.0
2017-01-20 11:40:00,112.73,112.77,112.7,112.7,62815.0,93.5995,93.6327,93.5746,93.5746,62815.0
2017-01-20 11:50:00,112.7,112.74,112.7,112.71,20048.0,93.5746,93.6078,93.5746,93.5829,20048.0
2017-01-20 12:00:00,112.73,112.74,112.41,112.61,85738.0,93.5995,93.6078,93.3338,93.4999,85738.0
2017-01-20 12:10:00,112.59,112.64,112.4,112.61,44046.0,93.4833,93.5248,93.3255,93.4999,44046.0
2017-01-20 12:20:00,112.58,112.63,112.37,112.44,38699.0,93.475,93.5165,93.3006,93.3587,38699.0
2017-01-20 12:30:00,112.44,112.44,112.25,112.36,72836.0,93.3587,93.3587,93.201,93.2923,72836.0
2017-01-20 12:40:00,112.35,112.44,112.33,112.38,56276.0,93.284,93.3587,93.2674,93.3089,56276.0
2017-01-20 12:50:00,112.37,112.42,112.21,112.35,29456.0,93.3006,93.3421,93.1678,93.284,29456.0
2017-01-20 13:00:00,112.36,112.46,112.28,112.44,15619.0,93.2923,93.3753,93.2259,93.3587,15619.0
2017-01-20 13:10:00,112.44,112.53,112.43,112.51,6757.0,93.3587,93.4335,93.3504,93.4169,6757.0
2017-01-20 13:20:00,112.51,112.54,112.51,112.54,4925.0,93.4169,93.4418,93.4169,93.4418,4925.0
2017-01-20 13:30:00,112.56,112.56,112.44,112.46,39884.0,93.4584,93.4584,93.3587,93.3753,39884.0
2017-01-20 13:40:00,112.47,112.5,112.39,112.39,30329.0,93.3836,93.4086,93.3172,93.3172,30329.0
2017-01-20 13:50:00,112.39,112.42,112.36,112.42,27319.0,93.3172,93.3421,93.2923,93.3421,27319.0
2017-01-20 14:00:00,112.41,112.44,112.37,112.44,8915.0,93.3338,93.3587,93.3006,93.3587,8915.0
2017-01-20 14:10:00,112.43,112.45,112.36,112.39,20993.0,93.3504,93.367,93.2923,93.3172,20993.0
2017-01-20 14:20:00,112.39,112.39,112.24,112.29,118657.0,93.3172,93.3172,93.1927,93.2342,118657.0
2017-01-20 14:30:00,112.29,112.37,112.24,112.28,29213.0,93.2342,93.3006,93.1927,93.2259,29213.0
2017-01-20 14:40:00,112.26,112.38,112.25,112.32,42703.0,93.2093,93.3089,93.201,93.2591,42703.0
2017-01-20 14:50:00,112.32,112.38,112.32,112.34,15820.0,93.2591,93.3089,93.2591,93.2757,15820.0
2017-01-20 15:00:00,112.35,112.49,112.35,112.49,96270.0,93.284,93.4002,93.284,93.4002,96270.0
2017-01-20 15:10:00,112.49,112.53,112.41,112.44,16927.0,93.4002,93.4335,93.3338,93.3587,16927.0
2017-01-20 15:20:00,112.44,112.44,112.29,112.3,27272.0,93.3587,93.3587,93.2342,93.2425,27272.0
2017-01-20 15:30:00,112.29,112.42,112.27,112.42,30373.0,93.2342,93.3421,93.2176,93.3421,30373.0
2017-01-20 15:40:00,112.42,112.44,112.39,112.42,35198.0,93.3421,93.3587,93.3172,93.3421,35198.0
2017-01-20 15:50:00,112.44,112.55,112.41,112.54,59231.0,93.3587,93.4501,93.3338,93.4418,59231.0
2017-01-23 09:30:00,112.31,112.42,112.21,112.41,77284.0,93.2508,93.3421,93.1678,93.3338,77284.0
2017-01-23 09:40:00,112.45,112.47,112.32,112.34,54039.0,93.367,93.3836,93.2591,93.2757,54039.0
2017-01-23 09:50:00,112.34,112.34,112.23,112.24,31005.0,93.2757,93.2757,93.1844,93.1927,31005.0
2017-01-23 10:00:00,112.24,112.32,112.24,112.24,44515.0,93.1927,93.2591,93.1927,93.1927,44515.0
2017-01-23 10:10:00,112.24,112.25,112.04,112.05,48110.0,93.1927,93.201,93.0266,93.0349,48110.0
2017-01-23 10:20:00,112.04,112.09,111.96,111.96,83028.0,93.0266,93.0681,92.9602,92.9602,83028.0
2017-01-23 10:30:00,111.95,111.98,111.83,111.89,127207.0,92.9519,92.9768,92.8523,92.9021,127207.0
2017-01-23 10:40:00,111.89,111.93,111.88,111.93,33530.0,92.9021,92.9353,92.8938,92.9353,33530.0
2017-01-23 10:50:00,111.94,111.94,111.87,111.88,39100.0,92.9436,92.9436,92.8855,92.8938,39100.0
2017-01-23 11:00:00,111.89,111.97,111.89,111.94,19970.0,92.9021,92.9685,92.9021,92.9436,19970.0
2017-01-23 11:10:00,111.96,111.98,111.83,111.83,18939.0,92.9602,92.9768,92.8523,92.8523,18939.0
2017-01-23 11:20:00,111.84,111.85,111.76,111.84,29311.0,92.8606,92.8689,92.7941,92.8606,29311.0
2017-01-23 11:30:00,111.84,111.89,111.79,111.8,34022.0,92.8606,92.9021,92.819,92.8273,34022.0
2017-01-23 11:40:00,111.79,111.83,111.65,111.69,40442.0,92.819,92.8523,92.7028,92.736,40442.0
2017-01-23 11:50:00,111.66,111.72,111.65,111.72,52714.0,92.7111,92.7609,92.7028,92.7609,52714.0
2017-01-23 12:00:00,111.72,111.73,111.64,111.64,188386.0,92.7609,92.7692,92.6945,92.6945,188386.0
2017-01-23 12:10:00,111.64,111.69,111.6,111.69,24629.0,92.6945,92.736,92.6613,92.736,24629.0
2017-01-23 12:20:00,111.7,111.73,111.67,111.72,35137.0,92.7443,92.7692,92.7194,92.7609,35137.0
2017-01-23 12:30:00,111.71,111.78,111.71,111.75,28906.0,92.7526,92.8107,92.7526,92.7858,28906.0
2017-01-23 12:40:00,111.76,111.81,111.72,111.73,214317.0,92.7941,92.8356,92.7609,92.7692,214317.0
2017-01-23 12:50:00,111.73,111.78,111.73,111.78,20708.0,92.7692,92.8107,92.7692,92.8107,20708.0
2017-01-23 13:00:00,111.77,111.84,111.77,111.8,32543.0,92.8024,92.8606,92.8024,92.8273,32543.0
2017-01-23 13:10:00,111.8,111.81,111.75,111.78,15196.0,92.8273,92.8356,92.7858,92.8107,15196.0
2017-01-23 13:20:00,111.78,111.84,111.76,111.77,41716.0,92.8107,92.8606,92.7941,92.8024,41716.0
2017-01-23 13:30:00,111.77,112.04,111.77,112.04,64137.0,92.8024,93.0266,92.8024,93.0266,64137.0
2017-01-23 13:40:00,112.04,112.05,111.92,111.93,36282.0,93.0266,93.0349,92.927,92.9353,36282.0
2017-01-23 13:50:00,111.93,111.94,111.84,111.86,35799.0,92.9353,92.9436,92.8606,92.8772,35799.0
2017-01-23 14:00:00,111.85,111.9,111.8,111.8,20125.0,92.8689,92.9104,92.8273,92.8273,20125.0
2017-01-23 14:10:00,111.8,111.8,111.75,111.77,17953.0,92.8273,92.8273,92.7858,92.8024,17953.0
2017-01-23 14:20:00,111.75,111.8,111.75,111.8,36230.0,92.7858,92.8273,92.7858,92.8273,36230.0
2017-01-23 14:30:00,111.8,111.86,111.8,111.84,18920.0,92.8273,92.8772,92.8273,92.8606,18920.0
2017-01-23 14:40:00,111.83,111.9,111.79,111.87,30102.0,92.8523,92.9104,92.819,92.8855,30102.0
2017-01-23 14:50:00,111.85,111.92,111.84,111.91,68747.0,92.8689,92.927,92.8606,92.9187,68747.0
2017-01-23 15:00:00,111.92,111.94,111.86,111.87,96903.0,92.927,92.9436,92.8772,92.8855,96903.0
2017-01-23 15:10:00,111.87,111.89,111.82,111.87,28933.0,92.8855,92.9021,92.8439,92.8855,28933.0
2017-01-23 15:20:00,111.88,111.99,111.86,111.94,24551.0,92.8938,92.9851,92.8772,92.9436,24551.0
2017-01-23 15:30:00,111.94,112.01,111.92,111.99,48620.0,92.9436,93.0017,92.927,92.9851,48620.0
2017-01-23 15:40:00,111.99,112.05,111.98,112.03,55544.0,92.9851,93.0349,92.9768,93.0183,55544.0
2017-01-23 15:50:00,112.02,112.02,111.93,111.96,115150.0,93.01,93.01,92.9353,92.9602,115150.0
2017-01-24 09:30:00,112.13,112.25,112.03,112.15,113367.0,93.1013,93.201,93.0183,93.1179,113367.0
2017-01-24 09:40:00,112.16,112.31,112.14,112.27,45198.0,93.1262,93.2508,93.1096,93.2176,45198.0
2017-01-24 09:50:00,112.27,112.31,112.22,112.3,42432.0,93.2176,93.2508,93.1761,93.2425,42432.0
2017-01-24 10:00:00,112.31,112.31,112.22,112.23,21237.0,93.2508,93.2508,93.1761,93.1844,21237.0
2017-01-24 10:10:00,112.23,112.37,112.22,112.26,37505.0,93.1844,93.3006,93.1761,93.2093,37505.0
2017-01-24 10:20:00,112.25,112.37,112.25,112.28,24725.0,93.201,93.3006,93.201,93.2259,24725.0
2017-01-24 10:30:00,112.29,112.33,112.28,112.32,74880.0,93.2342,93.2674,93.2259,93.2591,74880.0
2017-01-24 10:40:00,112.32,112.34,112.25,112.27,7964.0,93.2591,93.2757,93.201,93.2176,7964.0
2017-01-24 10:50:00,112.26,112.38,112.26,112.34,12889.0,93.2093,93.3089,93.2093,93.2757,12889.0
2017-01-24 11:00:00,112.34,112.5,112.32,112.5,34793.0,93.2757,93.4086,93.2591,93.4086,34793.0
2017-01-24 11:10:00,112.5,112.51,112.42,112.46,28484.0,93.4086,93.4169,93.3421,93.3753,28484.0
2017-01-24 11:20:00,112.47,112.48,112.43,112.44,16990.0,93.3836,93.3919,93.3504,93.3587,16990.0
2017-01-24 11:30:00,112.43,112.51,112.43,112.48,45578.0,93.3504,93.4169,93.3504,93.3919,45578.0
2017-01-24 11:40:00,112.5,112.56,112.49,112.54,70116.0,93.4086,93.4584,93.4002,93.4418,70116.0
2017-01-24 11:50:00,112.55,112.55,112.5,112.54,10483.0,93.4501,93.4501,93.4086,93.4418,10483.0
2017-01-24 12:00:00,112.55,112.58,112.54,112.57,12265.0,93.4501,93.475,93.4418,93.4667,12265.0
2017-01-24 12:10:00,112.58,112.69,112.57,112.66,15281.0,93.475,93.5663,93.4667,93.5414,15281.0
2017-01-24 12:20:00,112.67,112.73,112.67,112.72,11530.0,93.5497,93.5995,93.5497,93.5912,11530.0
2017-01-24 12:30:00,112.72,112.73,112.68,112.72,25479.0,93.5912,93.5995,93.558,93.5912,25479.0
2017-01-24 12:40:00,112.72,112.79,112.71,112.77,19891.0,93.5912,93.6493,93.5829,93.6327,19891.0
2017-01-24 12:50:00,112.77,112.8,112.76,112.78,19512.0,93.6327,93.6576,93.6244,93.641,19512.0
2017-01-24 13:00:00,112.77,112.91,112.76,112.88,65770.0,93.6327,93.749,93.6244,93.7241,65770.0
2017-01-24 13:10:00,112.88,112.88,112.81,112.84,22737.0,93.7241,93.7241,93.6659,93.6909,22737.0
2017-01-24 13:20:00,112.84,112.88,112.81,112.86,610061.0,93.6909,93.7241,93.6659,93.7075,610061.0
2017-01-24 13:30:00,112.86,112.97,112.86,112.95,121025.0,93.7075,93.7988,93.7075,93.7822,121025.0
2017-01-24 13:40:00,112.95,113.04,112.95,113.03,69436.0,93.7822,93.8569,93.7822,93.8486,69436.0
2017-01-24 13:50:00,113.04,113.04,112.95,112.96,36006.0,93.8569,93.8569,93.7822,93.7905,36006.0
2017-01-24 14:00:00,112.96,113.02,112.95,113.0,52233.0,93.7905,93.8403,93.7822,93.8237,52233.0
2017-01-24 14:10:00,112.99,113.0,112.92,112.97,23927.0,93.8154,93.8237,93.7573,93.7988,23927.0
2017-01-24 14:20:00,112.98,112.99,112.92,112.92,102133.0,93.8071,93.8154,93.7573,93.7573,102133.0
2017-01-24 14:30:00,112.92,112.99,112.92,112.93,25687.0,93.7573,93.8154,93.7573,93.7656,25687.0
2017-01-24 14:40:00,112.93,113.01,112.93,112.97,39425.0,93.7656,93.832,93.7656,93.7988,39425.0
2017-01-24 14:50:00,112.97,113.03,112.96,113.0,17298.0,93.7988,93.8486,93.7905,93.8237,17298.0
2017-01-24 15:00:00,113.0,113.1,112.99,113.1,66420.0,93.8237,93.9067,93.8154,93.9067,66420.0
2017-01-24 15:10:00,113.08,113.13,113.01,113.02,49630.0,93.8901,93.9316,93.832,93.8403,49630.0
2017-01-24 15:20:00,113.02,113.02,112.92,112.97,33179.0,93.8403,93.8403,93.7573,93.7988,33179.0
2017-01-24 15:30:00,112.97,112.98,112.93,112.96,22787.0,93.7988,93.8071,93.7656,93.7905,22787.0
2017-01-24 15:40:00,112.96,112.96,112.92,112.94,19403.0,93.7905,93.7905,93.7573,93.7739,19403.0
2017-01-24 15:50:00,112.93,112.95,112.82,112.86,77555.0,93.7656,93.7822,93.6742,93.7075,77555.0
2017-01-25 09:30:00,113.38,113.47,113.25,113.33,97006.0,94.1392,94.2139,94.0313,94.0977,97006.0
2017-01-25 09:40:00,113.39,113.41,113.29,113.39,41849.0,94.1475,94.1641,94.0645,94.1475,41849.0
2017-01-25 09:50:00,113.39,113.48,113.36,113.48,11109.0,94.1475,94.2222,94.1226,94.2222,11109.0
2017-01-25 10:00:00,113.45,113.54,113.45,113.51,62541.0,94.1973,94.2721,94.1973,94.2472,62541.0
2017-01-25 10:10:00,113.52,113.55,113.47,113.51,25989.0,94.2555,94.2804,94.2139,94.2472,25989.0
2017-01-25 10:20:00,113.5,113.5,113.42,113.44,36249.0,94.2388,94.2388,94.1724,94.189,36249.0
2017-01-25 10:30:00,113.42,113.49,113.39,113.48,13312.0,94.1724,94.2305,94.1475,94.2222,13312.0
2017-01-25 10:40:00,113.48,113.57,113.48,113.51,12193.0,94.2222,94.297,94.2222,94.2472,12193.0
2017-01-25 10:50:00,113.52,113.6,113.52,113.58,20045.0,94.2555,94.3219,94.2555,94.3053,20045.0
2017-01-25 11:00:00,113.59,113.69,113.58,113.62,33625.0,94.3136,94.3966,94.3053,94.3385,33625.0
2017-01-25 11:10:00,113.63,113.64,113.57,113.6,79632.0,94.3468,94.3551,94.297,94.3219,79632.0
2017-01-25 11:20:00,113.59,113.6,113.53,113.57,33108.0,94.3136,94.3219,94.2638,94.297,33108.0
2017-01-25 11:30:00,113.57,113.57,113.44,113.46,72257.0,94.297,94.297,94.189,94.2056,72257.0
2017-01-25 11:40:00,113.46,113.56,113.46,113.53,20975.0,94.2056,94.2887,94.2056,94.2638,20975.0
2017-01-25 11:50:00,113.53,113.54,113.47,113.53,35880.0,94.2638,94.2721,94.2139,94.2638,35880.0
2017-01-25 12:00:00,113.54,113.59,113.52,113.58,19727.0,94.2721,94.3136,94.2555,94.3053,19727.0
2017-01-25 12:10:00,113.56,113.62,113.54,113.58,3002352.0,94.2887,94.3385,94.2721,94.3053,3002352.0
2017-01-25 12:20:00,113.59,113.63,113.58,113.61,47929.0,94.3136,94.3468,94.3053,94.3302,47929.0
2017-01-25 12:30:00,113.62,113.67,113.61,113.62,25731.0,94.3385,94.38,94.3302,94.3385,25731.0
2017-01-25 12:40:00,113.61,113.63,113.56,113.6,38649.0,94.3302,94.3468,94.2887,94.3219,38649.0
2017-01-25 12:50:00,113.59,113.65,113.58,113.64,25611.0,94.3136,94.3634,94.3053,94.3551,25611.0
2017-01-25 13:00:00,113.65,113.69,113.64,113.67,16283.0,94.3634,94.3966,94.3551,94.38,16283.0
2017-01-25 13:10:00,113.69,113.7,113.68,113.69,17923.0,94.3966,94.4049,94.3883,94.3966,17923.0
2017-01-25 13:20:00,113.69,113.7,113.67,113.69,17342.0,94.3966,94.4049,94.38,94.3966,17342.0
2017-01-25 13:30:00,113.68,113.71,113.61,113.68,14608.0,94.3883,94.4132,94.3302,94.3883,14608.0
2017-01-25 13:40:00,113.69,113.75,113.67,113.69,27941.0,94.3966,94.4464,94.38,94.3966,27941.0
2017-01-25 13:50:00,113.68,113.77,113.68,113.77,38251.0,94.3883,94.463,94.3883,94.463,38251.0
2017-01-25 14:00:00,113.77,113.8,113.73,113.77,40423.0,94.463,94.4879,94.4298,94.463,40423.0
2017-01-25 14:10:00,113.77,113.81,113.75,113.81,69135.0,94.463,94.4962,94.4464,94.4962,69135.0
2017-01-25 14:20:00,113.81,113.86,113.8,113.82,22952.0,94.4962,94.5378,94.4879,94.5045,22952.0
2017-01-25 14:30:00,113.81,113.83,113.75,113.76,58980.0,94.4962,94.5128,94.4464,94.4547,58980.0
2017-01-25 14:40:00,113.76,113.78,113.7,113.75,47138.0,94.4547,94.4713,94.4049,94.4464,47138.0
2017-01-25 14:50:00,113.73,113.74,113.67,113.68,75851.0,94.4298,94.4381,94.38,94.3883,75851.0
2017-01-25 15:00:00,113.68,113.72,113.66,113.7,39009.0,94.3883,94.4215,94.3717,94.4049,39009.0
2017-01-25 15:10:00,113.7,113.76,113.65,113.65,26993.0,94.4049,94.4547,94.3634,94.3634,26993.0
2017-01-25 15:20:00,113.65,113.75,113.64,113.73,155344.0,94.3634,94.4464,94.3551,94.4298,155344.0
2017-01-25 15:30:00,113.73,113.8,113.7,113.79,144557.0,94.4298,94.4879,94.4049,94.4796,144557.0
2017-01-25 15:40:00,113.79,113.87,113.78,113.83,157737.0,94.4796,94.5461,94.4713,94.5128,157737.0
2017-01-25 15:50:00,113.83,113.88,113.79,113.81,106063.0,94.5128,94.5544,94.4796,94.4962,106063.0
2017-01-26 09:30:00,113.84,113.9,113.74,113.8,77999.0,94.5212,94.571,94.4381,94.4879,77999.0
2017-01-26 09:40:00,113.79,113.83,113.68,113.77,71740.0,94.4796,94.5128,94.3883,94.463,71740.0
2017-01-26 09:50:00,113.76,113.9,113.75,113.89,31552.0,94.4547,94.571,94.4464,94.5627,31552.0
2017-01-26 10:00:00,113.87,113.94,113.79,113.91,31163.0,94.5461,94.6042,94.4796,94.5793,31163.0
2017-01-26 10:10:00,113.91,114.0,113.89,113.97,37298.0,94.5793,94.654,94.5627,94.6291,37298.0
2017-01-26 10:20:00,113.97,113.98,113.82,113.84,46157.0,94.6291,94.6374,94.5045,94.5212,46157.0
2017-01-26 10:30:00,113.86,114.02,113.85,114.01,15333.0,94.5378,94.6706,94.5295,94.6623,15333.0
2017-01-26 10:40:00,113.99,113.99,113.83,113.83,28360.0,94.6457,94.6457,94.5128,94.5128,28360.0
2017-01-26 10:50:00,113.83,113.84,113.78,113.83,30061.0,94.5128,94.5212,94.4713,94.5128,30061.0
2017-01-26 11:00:00,113.83,113.86,113.81,113.86,52808.0,94.5128,94.5378,94.4962,94.5378,52808.0
2017-01-26 11:10:00,113.86,113.89,113.75,113.75,29544.0,94.5378,94.5627,94.4464,94.4464,29544.0
2017-01-26 11:20:00,113.75,113.78,113.69,113.78,13129.0,94.4464,94.4713,94.3966,94.4713,13129.0
2017-01-26 11:30:00,113.75,113.77,113.65,113.74,22471.0,94.4464,94.463,94.3634,94.4381,22471.0
2017-01-26 11:40:00,113.78,113.8,113.74,113.75,17122.0,94.4713,94.4879,94.4381,94.4464,17122.0
2017-01-26 11:50:00,113.73,113.77,113.68,113.68,589052.0,94.4298,94.463,94.3883,94.3883,589052.0
2017-01-26 12:00:00,113.69,113.7,113.63,113.69,309795.0,94.3966,94.4049,94.3468,94.3966,309795.0
2017-01-26 12:10:00,113.69,113.71,113.67,113.69,62742.0,94.3966,94.4132,94.38,94.3966,62742.0
2017-01-26 12:20:00,113.68,113.68,113.63,113.64,475858.0,94.3883,94.3883,94.3468,94.3551,475858.0
2017-01-26 12:30:00,113.64,113.66,113.59,113.62,25357.0,94.3551,94.3717,94.3136,94.3385,25357.0
2017-01-26 12:40:00,113.61,113.65,113.56,113.64,18364.0,94.3302,94.3634,94.2887,94.3551,18364.0
2017-01-26 12:50:00,113.64,113.68,113.63,113.68,33018.0,94.3551,94.3883,94.3468,94.3883,33018.0
2017-01-26 13:00:00,113.67,113.69,113.64,113.66,66175.0,94.38,94.3966,94.3551,94.3717,66175.0
2017-01-26 13:10:00,113.66,113.67,113.57,113.58,76100.0,94.3717,94.38,94.297,94.3053,76100.0
2017-01-26 13:20:00,113.57,113.63,113.53,113.62,61053.0,94.297,94.3468,94.2638,94.3385,61053.0
2017-01-26 13:30:00,113.61,113.66,113.58,113.66,17856.0,94.3302,94.3717,94.3053,94.3717,17856.0
2017-01-26 13:40:00,113.65,113.69,113.65,113.67,28054.0,94.3634,94.3966,94.3634,94.38,28054.0
2017-01-26 13:50:00,113.67,113.68,113.64,113.68,23229.0,94.38,94.3883,94.3551,94.3883,23229.0
2017-01-26 14:00:00,113.7,113.71,113.63,113.65,18818.0,94.4049,94.4132,94.3468,94.3634,18818.0
2017-01-26 14:10:00,113.64,113.67,113.63,113.64,16561.0,94.3551,94.38,94.3468,94.3551,16561.0
2017-01-26 14:20:00,113.63,113.73,113.63,113.73,13726.0,94.3468,94.4298,94.3468,94.4298,13726.0
2017-01-26 14:30:00,113.73,113.76,113.69,113.73,16613.0,94.4298,94.4547,94.3966,94.4298,16613.0
2017-01-26 14:40:00,113.72,113.77,113.71,113.76,59476.0,94.4215,94.463,94.4132,94.4547,59476.0
2017-01-26 14:50:00,113.76,113.77,113.72,113.72,28048.0,94.4547,94.463,94.4215,94.4215,28048.0
2017-01-26 15:00:00,113.73,113.74,113.66,113.67,37607.0,94.4298,94.4381,94.3717,94.38,37607.0
2017-01-26 15:10:00,113.66,113.7,113.64,113.68,29455.0,94.3717,94.4049,94.3551,94.3883,29455.0
2017-01-26 15:20:00,113.68,113.74,113.67,113.71,74180.0,94.3883,94.4381,94.38,94.4132,74180.0
2017-01-26 15:30:00,113.72,113.76,113.7,113.71,47522.0,94.4215,94.4547,94.4049,94.4132,47522.0
2017-01-26 15:40:00,113.7,113.73,113.63,113.69,74068.0,94.4049,94.4298,94.3468,94.3966,74068.0
2017-01-26 15:50:00,113.7,113.74,113.65,113.72,229698.0,94.4049,94.4381,94.3634,94.4215,229698.0
2017-01-27 09:30:00,113.75,113.78,113.57,113.59,152555.0,94.4464,94.4713,94.297,94.3136,152555.0
2017-01-27 09:40:00,113.58,113.65,113.52,113.54,43695.0,94.3053,94.3634,94.2555,94.2721,43695.0
2017-01-27 09:50:00,113.53,113.59,113.45,113.48,24345.0,94.2638,94.3136,94.1973,94.2222,24345.0
2017-01-27 10:00:00,113.48,113.57,113.48,113.49,22747.0,94.2222,94.297,94.2222,94.2305,22747.0
2017-01-27 10:10:00,113.5,113.61,113.48,113.53,40648.0,94.2388,94.3302,94.2222,94.2638,40648.0
2017-01-27 10:20:00,113.53,113.57,113.46,113.46,20781.0,94.2638,94.297,94.2056,94.2056,20781.0
2017-01-27 10:30:00,113.47,113.52,113.45,113.49,46789.0,94.2139,94.2555,94.1973,94.2305,46789.0
2017-01-27 10:40:00,113.48,113.51,113.41,113.42,55297.0,94.2222,94.2472,94.1641,94.1724,55297.0
2017-01-27 10:50:00,113.42,113.44,113.28,113.32,17427.0,94.1724,94.189,94.0562,94.0894,17427.0
2017-01-27 11:00:00,113.31,113.36,113.31,113.34,19737.0,94.0811,94.1226,94.0811,94.106,19737.0
2017-01-27 11:10:00,113.34,113.4,113.34,113.39,22351.0,94.106,94.1558,94.106,94.1475,22351.0
2017-01-27 11:20:00,113.38,113.45,113.36,113.4,10492.0,94.1392,94.1973,94.1226,94.1558,10492.0
2017-01-27 11:30:00,113.4,113.4,113.35,113.39,22681.0,94.1558,94.1558,94.1143,94.1475,22681.0
2017-01-27 11:40:00,113.39,113.41,113.35,113.38,18046.0,94.1475,94.1641,94.1143,94.1392,18046.0
2017-01-27 11:50:00,113.38,113.45,113.34,113.45,13691.0,94.1392,94.1973,94.106,94.1973,13691.0
2017-01-27 12:00:00,113.45,113.48,113.41,113.41,14685.0,94.1973,94.2222,94.1641,94.1641,14685.0
2017-01-27 12:10:00,113.41,113.44,113.4,113.42,7622.0,94.1641,94.189,94.1558,94.1724,7622.0
2017-01-27 12:20:00,113.39,113.42,113.37,113.39,69227.0,94.1475,94.1724,94.1309,94.1475,69227.0
2017-01-27 12:30:00,113.36,113.38,113.34,113.36,9733.0,94.1226,94.1392,94.106,94.1226,9733.0
2017-01-27 12:40:00,113.34,113.34,113.27,113.3,8769.0,94.106,94.106,94.0479,94.0728,8769.0
2017-01-27 12:50:00,113.31,113.37,113.31,113.36,15748.0,94.0811,94.1309,94.0811,94.1226,15748.0
2017-01-27 13:00:00,113.35,113.35,113.3,113.32,17704.0,94.1143,94.1143,94.0728,94.0894,17704.0
2017-01-27 13:10:00,113.33,113.34,113.3,113.34,62860.0,94.0977,94.106,94.0728,94.106,62860.0
2017-01-27 13:20:00,113.34,113.39,113.33,113.39,30238.0,94.106,94.1475,94.0977,94.1475,30238.0
2017-01-27 13:30:00,113.4,113.43,113.37,113.38,40146.0,94.1558,94.1807,94.1309,94.1392,40146.0
2017-01-27 13:40:00,113.39,113.4,113.36,113.38,20207.0,94.1475,94.1558,94.1226,94.1392,20207.0
2017-01-27 13:50:00,113.38,113.38,113.35,113.38,42402.0,94.1392,94.1392,94.1143,94.1392,42402.0
2017-01-27 14:00:00,113.36,113.37,113.34,113.37,16244.0,94.1226,94.1309,94.106,94.1309,16244.0
2017-01-27 14:10:00,113.38,113.39,113.33,113.36,29152.0,94.1392,94.1475,94.0977,94.1226,29152.0
2017-01-27 14:20:00,113.35,113.37,113.34,113.37,9226.0,94.1143,94.1309,94.106,94.1309,9226.0
2017-01-27 14:30:00,113.37,113.41,113.36,113.36,16056.0,94.1309,94.1641,94.1226,94.1226,16056.0
2017-01-27 14:40:00,113.36,113.37,113.33,113.36,94615.0,94.1226,94.1309,94.0977,94.1226,94615.0
2017-01-27 14:50:00,113.35,113.37,113.34,113.36,33696.0,94.1143,94.1309,94.106,94.1226,33696.0
2017-01-27 15:00:00,113.37,113.38,113.35,113.36,32887.0,94.1309,94.1392,94.1143,94.1226,32887.0
2017-01-27 15:10:00,113.36,113.38,113.34,113.37,17925.0,94.1226,94.1392,94.106,94.1309,17925.0
2017-01-27 15:20:00,113.36,113.37,113.28,113.29,26638.0,94.1226,94.1309,94.0562,94.0645,26638.0
2017-01-27 15:30:00,113.29,113.31,113.28,113.3,47300.0,94.0645,94.0811,94.0562,94.0728,47300.0
2017-01-27 15:40:00,113.31,113.33,113.27,113.33,48671.0,94.0811,94.0977,94.0479,94.0977,48671.0
2017-01-27 15:50:00,113.33,113.42,113.28,113.39,238017.0,94.0977,94.1724,94.0562,94.1475,238017.0
2017-01-30 09:30:00,113.01,113.02,112.74,112.74,156860.0,93.832,93.8403,93.6078,93.6078,156860.0
2017-01-30 09:40:00,112.75,112.75,112.37,112.39,140421.0,93.6161,93.6161,93.3006,93.3172,140421.0
2017-01-30 09:50:00,112.4,112.54,112.35,112.51,105645.0,93.3255,93.4418,93.284,93.4169,105645.0
2017-01-30 10:00:00,112.51,112.55,112.44,112.45,45568.0,93.4169,93.4501,93.3587,93.367,45568.0
2017-01-30 10:10:00,112.45,112.47,112.21,112.21,53437.0,93.367,93.3836,93.1678,93.1678,53437.0
2017-01-30 10:20:00,112.26,112.33,112.2,112.3,34205.0,93.2093,93.2674,93.1595,93.2425,34205.0
2017-01-30 10:30:00,112.31,112.32,112.19,112.22,55476.0,93.2508,93.2591,93.1512,93.1761,55476.0
2017-01-30 10:40:00,112.22,112.24,112.06,112.07,17942.0,93.1761,93.1927,93.0432,93.0515,17942.0
2017-01-30 10:50:00,112.1,112.12,111.96,112.05,42669.0,93.0764,93.093,92.9602,93.0349,42669.0
2017-01-30 11:00:00,112.05,112.13,112.02,112.11,29599.0,93.0349,93.1013,93.01,93.0847,29599.0
2017-01-30 11:10:00,112.12,112.21,112.12,112.2,28748.0,93.093,93.1678,93.093,93.1595,28748.0
2017-01-30 11:20:00,112.22,112.25,112.09,112.1,25307.0,93.1761,93.201,93.0681,93.0764,25307.0
2017-01-30 11:30:00,112.11,112.23,112.09,112.23,36268.0,93.0847,93.1844,93.0681,93.1844,36268.0
2017-01-30 11:40:00,112.23,112.31,112.2,112.3,30744.0,93.1844,93.2508,93.1595,93.2425,30744.0
2017-01-30 11:50:00,112.31,112.34,112.28,112.31,14918.0,93.2508,93.2757,93.2259,93.2508,14918.0
2017-01-30 12:00:00,112.3,112.31,112.26,112.27,23812.0,93.2425,93.2508,93.2093,93.2176,23812.0
2017-01-30 12:10:00,112.25,112.28,112.2,112.28,28864.0,93.201,93.2259,93.1595,93.2259,28864.0
2017-01-30 12:20:00,112.3,112.33,112.26,112.3,12325.0,93.2425,93.2674,93.2093,93.2425,12325.0
2017-01-30 12:30:00,112.29,112.29,112.17,112.23,22705.0,93.2342,93.2342,93.1346,93.1844,22705.0
2017-01-30 12:40:00,112.23,112.24,112.17,112.17,35153.0,93.1844,93.1927,93.1346,93.1346,35153.0
2017-01-30 12:50:00,112.17,112.22,112.16,112.21,77582.0,93.1346,93.1761,93.1262,93.1678,77582.0
2017-01-30 13:00:00,112.22,112.29,112.21,112.28,18561.0,93.1761,93.2342,93.1678,93.2259,18561.0
2017-01-30 13:10:00,112.27,112.28,112.19,112.19,22039.0,93.2176,93.2259,93.1512,93.1512,22039.0
2017-01-30 13:20:00,112.19,112.23,112.17,112.21,25479.0,93.1512,93.1844,93.1346,93.1678,25479.0
2017-01-30 13:30:00,112.19,112.19,112.13,112.14,19101.0,93.1512,93.1512,93.1013,93.1096,19101.0
2017-01-30 13:40:00,112.15,112.2,112.13,112.14,27497.0,93.1179,93.1595,93.1013,93.1096,27497.0
2017-01-30 13:50:00,112.14,112.16,112.07,112.15,15482.0,93.1096,93.1262,93.0515,93.1179,15482.0
2017-01-30 14:00:00,112.15,112.25,112.15,112.25,30234.0,93.1179,93.201,93.1179,93.201,30234.0
2017-01-30 14:10:00,112.24,112.28,112.23,112.26,26972.0,93.1927,93.2259,93.1844,93.2093,26972.0
2017-01-30 14:20:00,112.27,112.37,112.26,112.36,197634.0,93.2176,93.3006,93.2093,93.2923,197634.0
2017-01-30 14:30:00,112.37,112.42,112.36,112.38,31242.0,93.3006,93.3421,93.2923,93.3089,31242.0
2017-01-30 14:40:00,112.39,112.39,112.31,112.32,39122.0,93.3172,93.3172,93.2508,93.2591,39122.0
2017-01-30 14:50:00,112.32,112.38,112.3,112.38,37876.0,93.2591,93.3089,93.2425,93.3089,37876.0
2017-01-30 15:00:00,112.37,112.37,112.24,112.28,48223.0,93.3006,93.3006,93.1927,93.2259,48223.0
2017-01-30 15:10:00,112.27,112.28,112.22,112.27,27509.0,93.2176,93.2259,93.1761,93.2176,27509.0
2017-01-30 15:20:00,112.27,112.3,112.24,112.3,23919.0,93.2176,93.2425,93.1927,93.2425,23919.0
2017-01-30 15:30:00,112.31,112.38,112.31,112.33,27000.0,93.2508,93.3089,93.2508,93.2674,27000.0
2017-01-30 15:40:00,112.33,112.52,112.3,112.51,62595.0,93.2674,93.4252,93.2425,93.4169,62595.0
2017-01-30 15:50:00,112.5,112.63,112.5,112.57,69501.0,93.4086,93.5165,93.4086,93.4667,69501.0
2017-01-31 09:30:00,112.4,112.62,112.4,112.56,50116.0,93.3255,93.5082,93.3255,93.4584,50116.0
2017-01-31 09:40:00,112.56,112.56,112.39,112.44,68549.0,93.4584,93.4584,93.3172,93.3587,68549.0
2017-01-31 09:50:00,112.44,112.45,112.27,112.31,42651.0,93.3587,93.367,93.2176,93.2508,42651.0
2017-01-31 10:00:00,112.3,112.32,112.07,112.2,314819.0,93.2425,93.2591,93.0515,93.1595,314819.0
2017-01-31 10:10:00,112.21,112.26,112.11,112.25,21002.0,93.1678,93.2093,93.0847,93.201,21002.0
2017-01-31 10:20:00,112.32,112.33,112.17,112.18,27379.0,93.2591,93.2674,93.1346,93.1429,27379.0
2017-01-31 10:30:00,112.19,112.35,112.19,112.3,33711.0,93.1512,93.284,93.1512,93.2425,33711.0
2017-01-31 10:40:00,112.29,112.29,112.12,112.13,47982.0,93.2342,93.2342,93.093,93.1013,47982.0
2017-01-31 10:50:00,112.11,112.19,112.09,112.15,40855.0,93.0847,93.1512,93.0681,93.1179,40855.0
2017-01-31 11:00:00,112.15,112.25,112.12,112.19,28754.0,93.1179,93.201,93.093,93.1512,28754.0
2017-01-31 11:10:00,112.19,112.3,112.18,112.22,25527.0,93.1512,93.2425,93.1429,93.1761,25527.0
2017-01-31 11:20:00,112.23,112.24,112.14,112.14,26194.0,93.1844,93.1927,93.1096,93.1096,26194.0
2017-01-31 11:30:00,112.16,112.2,112.04,112.14,51293.0,93.1262,93.1595,93.0266,93.1096,51293.0
2017-01-31 11:40:00,112.13,112.16,112.11,112.12,21744.0,93.1013,93.1262,93.0847,93.093,21744.0
2017-01-31 11:50:00,112.13,112.23,112.12,112.16,28591.0,93.1013,93.1844,93.093,93.1262,28591.0
2017-01-31 12:00:00,112.16,112.26,112.16,112.25,29985.0,93.1262,93.2093,93.1262,93.201,29985.0
2017-01-31 12:10:00,112.25,112.36,112.25,112.35,25447.0,93.201,93.2923,93.201,93.284,25447.0
2017-01-31 12:20:00,112.36,112.38,112.34,112.35,33888.0,93.2923,93.3089,93.2757,93.284,33888.0
2017-01-31 12:30:00,112.36,112.38,112.32,112.34,20547.0,93.2923,93.3089,93.2591,93.2757,20547.0
2017-01-31 12:40:00,112.35,112.41,112.34,112.37,14773.0,93.284,93.3338,93.2757,93.3006,14773.0
2017-01-31 12:50:00,112.38,112.4,112.35,112.37,20174.0,93.3089,93.3255,93.284,93.3006,20174.0
2017-01-31 13:00:00,112.37,112.37,112.3,112.33,16396.0,93.3006,93.3006,93.2425,93.2674,16396.0
2017-01-31 13:10:00,112.33,112.34,112.21,112.26,28461.0,93.2674,93.2757,93.1678,93.2093,28461.0
2017-01-31 13:20:00,112.25,112.35,112.25,112.33,45407.0,93.201,93.284,93.201,93.2674,45407.0
2017-01-31 13:30:00,112.35,112.37,112.31,112.35,57757.0,93.284,93.3006,93.2508,93.284,57757.0
2017-01-31 13:40:00,112.34,112.35,112.22,112.23,88873.0,93.2757,93.284,93.1761,93.1844,88873.0
2017-01-31 13:50:00,112.23,112.25,112.15,112.19,45930.0,93.1844,93.201,93.1179,93.1512,45930.0
2017-01-31 14:00:00,112.19,112.23,112.15,112.16,42722.0,93.1512,93.1844,93.1179,93.1262,42722.0
2017-01-31 14:10:00,112.16,112.21,112.15,112.18,44229.0,93.1262,93.1678,93.1179,93.1429,44229.0
2017-01-31 14:20:00,112.19,112.26,112.19,112.26,36395.0,93.1512,93.2093,93.1512,93.2093,36395.0
2017-01-31 14:30:00,112.26,112.28,112.19,112.28,74968.0,93.2093,93.2259,93.1512,93.2259,74968.0
2017-01-31 14:40:00,112.29,112.39,112.28,112.39,24308.0,93.2342,93.3172,93.2259,93.3172,24308.0
2017-01-31 14:50:00,112.39,112.47,112.37,112.45,40436.0,93.3172,93.3836,93.3006,93.367,40436.0
2017-01-31 15:00:00,112.46,112.52,112.46,112.49,75399.0,93.3753,93.4252,93.3753,93.4002,75399.0
2017-01-31 15:10:00,112.49,112.57,112.49,112.51,112848.0,93.4002,93.4667,93.4002,93.4169,112848.0
2017-01-31 15:20:00,112.52,112.58,112.51,112.53,43585.0,93.4252,93.475,93.4169,93.4335,43585.0
2017-01-31 15:30:00,112.53,112.63,112.53,112.62,63952.0,93.4335,93.5165,93.4335,93.5082,63952.0
2017-01-31 15:40:00,112.61,112.71,112.61,112.64,130194.0,93.4999,93.5829,93.4999,93.5248,130194.0
2017-01-31 15:50:00,112.64,112.71,112.58,112.7,230644.0,93.5248,93.5829,93.475,93.5746,230644.0
2017-02-01 09:30:00,112.94,113.22,112.94,113.17,106452.0,93.7739,94.0064,93.7739,93.9649,106452.0
2017-02-01 09:40:00,113.16,113.2,113.04,113.06,145637.0,93.9565,93.9898,93.8569,93.8735,145637.0
2017-02-01 09:50:00,113.07,113.1,112.95,112.96,70381.0,93.8818,93.9067,93.7822,93.7905,70381.0
2017-02-01 10:00:00,112.94,113.03,112.82,112.87,35032.0,93.7739,93.8486,93.6742,93.7158,35032.0
2017-02-01 10:10:00,112.9,112.91,112.76,112.8,46550.0,93.7407,93.749,93.6244,93.6576,46550.0
2017-02-01 10:20:00,112.82,112.84,112.75,112.78,57684.0,93.6742,93.6909,93.6161,93.641,57684.0
2017-02-01 10:30:00,112.77,112.8,112.48,112.52,66101.0,93.6327,93.6576,93.3919,93.4252,66101.0
2017-02-01 10:40:00,112.52,112.61,112.51,112.54,16415.0,93.4252,93.4999,93.4169,93.4418,16415.0
2017-02-01 10:50:00,112.56,112.6,112.39,112.43,22542.0,93.4584,93.4916,93.3172,93.3504,22542.0
2017-02-01 11:00:00,112.48,112.57,112.47,112.56,21759.0,93.3919,93.4667,93.3836,93.4584,21759.0
2017-02-01 11:10:00,112.53,112.59,112.5,112.53,99919.0,93.4335,93.4833,93.4086,93.4335,99919.0
2017-02-01 11:20:00,112.54,112.56,112.36,112.41,109283.0,93.4418,93.4584,93.2923,93.3338,109283.0
2017-02-01 11:30:00,112.42,112.47,112.36,112.39,62851.0,93.3421,93.3836,93.2923,93.3172,62851.0
2017-02-01 11:40:00,112.4,112.43,112.22,112.24,69950.0,93.3255,93.3504,93.1761,93.1927,69950.0
2017-02-01 11:50:00,112.24,112.31,112.18,112.31,108736.0,93.1927,93.2508,93.1429,93.2508,108736.0
2017-02-01 12:00:00,112.31,112.38,112.29,112.31,22819.0,93.2508,93.3089,93.2342,93.2508,22819.0
2017-02-01 12:10:00,112.32,112.36,112.22,112.24,17365.0,93.2591,93.2923,93.1761,93.1927,17365.0
2017-02-01 12:20:00,112.24,112.29,112.22,112.29,15571.0,93.1927,93.2342,93.1761,93.2342,15571.0
2017-02-01 12:30:00,112.31,112.37,112.31,112.35,84309.0,93.2508,93.3006,93.2508,93.284,84309.0
2017-02-01 12:40:00,112.36,112.4,112.35,112.37,465451.0,93.2923,93.3255,93.284,93.3006,465451.0
2017-02-01 12:50:00,112.36,112.38,112.34,112.37,61738.0,93.2923,93.3089,93.2757,93.3006,61738.0
2017-02-01 13:00:00,112.36,112.47,112.36,112.47,69141.0,93.2923,93.3836,93.2923,93.3836,69141.0
2017-02-01 13:10:00,112.46,112.48,112.41,112.41,66649.0,93.3753,93.3919,93.3338,93.3338,66649.0
2017-02-01 13:20:00,112.42,112.43,112.35,112.37,74602.0,93.3421,93.3504,93.284,93.3006,74602.0
2017-02-01 13:30:00,112.37,112.39,112.34,112.34,42294.0,93.3006,93.3172,93.2757,93.2757,42294.0
2017-02-01 13:40:00,112.36,112.43,112.36,112.41,42010.0,93.2923,93.3504,93.2923,93.3338,42010.0
2017-02-01 13:50:00,112.4,112.43,112.26,112.36,61459.0,93.3255,93.3504,93.2093,93.2923,61459.0
2017-02-01 14:00:00,112.33,112.52,112.2,112.36,75849.0,93.2674,93.4252,93.1595,93.2923,75849.0
2017-02-01 14:10:00,112.37,112.63,112.37,112.61,95930.0,93.3006,93.5165,93.3006,93.4999,95930.0
2017-02-01 14:20:00,112.63,112.66,112.53,112.57,37034.0,93.5165,93.5414,93.4335,93.4667,37034.0
2017-02-01 14:30:00,112.57,112.57,112.33,112.38,57462.0,93.4667,93.4667,93.2674,93.3089,57462.0
2017-02-01 14:40:00,112.36,112.36,112.24,112.29,79506.0,93.2923,93.2923,93.1927,93.2342,79506.0
2017-02-01 14:50:00,112.28,112.29,112.17,112.29,31595.0,93.2259,93.2342,93.1346,93.2342,31595.0
2017-02-01 15:00:00,112.28,112.4,112.27,112.31,58062.0,93.2259,93.3255,93.2176,93.2508,58062.0
2017-02-01 15:10:00,112.3,112.38,112.3,112.35,236974.0,93.2425,93.3089,93.2425,93.284,236974.0
2017-02-01 15:20:00,112.36,112.45,112.36,112.44,36716.0,93.2923,93.367,93.2923,93.3587,36716.0
2017-02-01 15:30:00,112.42,112.48,112.41,112.48,42350.0,93.3421,93.3919,93.3338,93.3919,42350.0
2017-02-01 15:40:00,112.49,112.54,112.42,112.45,83237.0,93.4002,93.4418,93.3421,93.367,83237.0
2017-02-01 15:50:00,112.45,112.49,112.4,112.4,160167.0,93.367,93.4002,93.3255,93.3255,160167.0
2017-02-02 09:30:00,112.33,112.33,112.09,112.17,102751.0,93.2674,93.2674,93.0681,93.1346,102751.0
2017-02-02 09:40:00,112.14,112.31,112.14,112.3,85023.0,93.1096,93.2508,93.1096,93.2425,85023.0
2017-02-02 09:50:00,112.3,112.3,112.17,112.24,55565.0,93.2425,93.2425,93.1346,93.1927,55565.0
2017-02-02 10:00:00,112.23,112.28,112.21,112.27,65104.0,93.1844,93.2259,93.1678,93.2176,65104.0
2017-02-02 10:10:00,112.28,112.42,112.27,112.39,38258.0,93.2259,93.3421,93.2176,93.3172,38258.0
2017-02-02 10:20:00,112.39,112.41,112.29,112.34,21982.0,93.3172,93.3338,93.2342,93.2757,21982.0
2017-02-02 10:30:00,112.36,112.37,112.24,112.36,28950.0,93.2923,93.3006,93.1927,93.2923,28950.0
2017-02-02 10:40:00,112.38,112.48,112.36,112.47,17011.0,93.3089,93.3919,93.2923,93.3836,17011.0
2017-02-02 10:50:00,112.48,112.68,112.45,112.67,34762.0,93.3919,93.558,93.367,93.5497,34762.0
2017-02-02 11:00:00,112.71,112.72,112.65,112.66,13438.0,93.5829,93.5912,93.5331,93.5414,13438.0
2017-02-02 11:10:00,112.65,112.72,112.61,112.61,61200.0,93.5331,93.5912,93.4999,93.4999,61200.0
2017-02-02 11:20:00,112.62,112.63,112.56,112.57,30398.0,93.5082,93.5165,93.4584,93.4667,30398.0
2017-02-02 11:30:00,112.56,112.59,112.5,112.57,26253.0,93.4584,93.4833,93.4086,93.4667,26253.0
2017-02-02 11:40:00,112.54,112.58,112.42,112.45,12773.0,93.4418,93.475,93.3421,93.367,12773.0
2017-02-02 11:50:00,112.42,112.42,112.3,112.3,27585.0,93.3421,93.3421,93.2425,93.2425,27585.0
2017-02-02 12:00:00,112.3,112.4,112.28,112.39,23677.0,93.2425,93.3255,93.2259,93.3172,23677.0
2017-02-02 12:10:00,112.37,112.42,112.36,112.4,10311.0,93.3006,93.3421,93.2923,93.3255,10311.0
2017-02-02 12:20:00,112.42,112.43,112.4,112.43,61330.0,93.3421,93.3504,93.3255,93.3504,61330.0
2017-02-02 12:30:00,112.43,112.54,112.42,112.54,14527.0,93.3504,93.4418,93.3421,93.4418,14527.0
2017-02-02 12:40:00,112.54,112.63,112.53,112.6,12426.0,93.4418,93.5165,93.4335,93.4916,12426.0
2017-02-02 12:50:00,112.6,112.62,112.58,112.6,14961.0,93.4916,93.5082,93.475,93.4916,14961.0
2017-02-02 13:00:00,112.61,112.62,112.56,112.59,14091.0,93.4999,93.5082,93.4584,93.4833,14091.0
2017-02-02 13:10:00,112.59,112.64,112.56,112.57,15806.0,93.4833,93.5248,93.4584,93.4667,15806.0
2017-02-02 13:20:00,112.56,112.56,112.45,112.46,14365.0,93.4584,93.4584,93.367,93.3753,14365.0
2017-02-02 13:30:00,112.45,112.47,112.44,112.45,8382.0,93.367,93.3836,93.3587,93.367,8382.0
2017-02-02 13:40:00,112.46,112.66,112.46,112.6,24488.0,93.3753,93.5414,93.3753,93.4916,24488.0
2017-02-02 13:50:00,112.61,112.67,112.6,112.64,19027.0,93.4999,93.5497,93.4916,93.5248,19027.0
2017-02-02 14:00:00,112.63,112.64,112.59,112.61,32354.0,93.5165,93.5248,93.4833,93.4999,32354.0
2017-02-02 14:10:00,112.62,112.63,112.51,112.51,21635.0,93.5082,93.5165,93.4169,93.4169,21635.0
2017-02-02 14:20:00,112.5,112.5,112.36,112.37,41047.0,93.4086,93.4086,93.2923,93.3006,41047.0
2017-02-02 14:30:00,112.35,112.4,112.33,112.39,66923.0,93.284,93.3255,93.2674,93.3172,66923.0
2017-02-02 14:40:00,112.39,112.39,112.29,112.3,15854.0,93.3172,93.3172,93.2342,93.2425,15854.0
2017-02-02 14:50:00,112.31,112.38,112.29,112.37,14450.0,93.2508,93.3089,93.2342,93.3006,14450.0
2017-02-02 15:00:00,112.37,112.43,112.33,112.39,63250.0,93.3006,93.3504,93.2674,93.3172,63250.0
2017-02-02 15:10:00,112.39,112.49,112.37,112.49,44655.0,93.3172,93.4002,93.3006,93.4002,44655.0
2017-02-02 15:20:00,112.49,112.62,112.49,112.61,79410.0,93.4002,93.5082,93.4002,93.4999,79410.0
2017-02-02 15:30:00,112.61,112.62,112.54,112.54,20884.0,93.4999,93.5082,93.4418,93.4418,20884.0
2017-02-02 15:40:00,112.55,112.64,112.54,112.63,36570.0,93.4501,93.5248,93.4418,93.5165,36570.0
2017-02-02 15:50:00,112.64,112.66,112.6,112.64,138219.0,93.5248,93.5414,93.4916,93.5248,138219.0
2017-02-03 09:30:00,113.31,113.41,113.23,113.27,73389.0,94.0811,94.1641,94.0147,94.0479,73389.0
2017-02-03 09:40:00,113.28,113.29,113.06,113.18,64564.0,94.0562,94.0645,93.8735,93.9732,64564.0
2017-02-03 09:50:00,113.18,113.27,113.17,113.25,33427.0,93.9732,94.0479,93.9649,94.0313,33427.0
2017-02-03 10:00:00,113.24,113.4,113.24,113.37,55899.0,94.023,94.1558,94.023,94.1309,55899.0
2017-02-03 10:10:00,113.39,113.45,113.32,113.44,22592.0,94.1475,94.1973,94.0894,94.189,22592.0
2017-02-03 10:20:00,113.46,113.6,113.45,113.52,33804.0,94.2056,94.3219,94.1973,94.2555,33804.0
2017-02-03 10:30:00,113.52,113.54,113.46,113.53,36176.0,94.2555,94.2721,94.2056,94.2638,36176.0
2017-02-03 10:40:00,113.54,113.71,113.53,113.7,64644.0,94.2721,94.4132,94.2638,94.4049,64644.0
2017-02-03 10:50:00,113.7,113.71,113.6,113.62,74520.0,94.4049,94.4132,94.3219,94.3385,74520.0
2017-02-03 11:00:00,113.63,113.75,113.63,113.73,37105.0,94.3468,94.4464,94.3468,94.4298,37105.0
2017-02-03 11:10:00,113.73,113.77,113.7,113.74,51799.0,94.4298,94.463,94.4049,94.4381,51799.0
2017-02-03 11:20:00,113.73,113.74,113.58,113.65,26130.0,94.4298,94.4381,94.3053,94.3634,26130.0
2017-02-03 11:30:00,113.64,113.67,113.6,113.66,30431.0,94.3551,94.38,94.3219,94.3717,30431.0
2017-02-03 11:40:00,113.65,113.67,113.58,113.67,26914.0,94.3634,94.38,94.3053,94.38,26914.0
2017-02-03 11:50:00,113.69,113.69,113.61,113.67,41052.0,94.3966,94.3966,94.3302,94.38,41052.0
2017-02-03 12:00:00,113.67,113.76,113.67,113.73,51640.0,94.38,94.4547,94.38,94.4298,51640.0
2017-02-03 12:10:00,113.73,113.73,113.69,113.69,43879.0,94.4298,94.4298,94.3966,94.3966,43879.0
2017-02-03 12:20:00,113.7,113.74,113.65,113.67,29408.0,94.4049,94.4381,94.3634,94.38,29408.0
2017-02-03 12:30:00,113.68,113.73,113.68,113.7,29255.0,94.3883,94.4298,94.3883,94.4049,29255.0
2017-02-03 12:40:00,113.69,113.7,113.67,113.7,18906.0,94.3966,94.4049,94.38,94.4049,18906.0
2017-02-03 12:50:00,113.7,113.73,113.69,113.72,26372.0,94.4049,94.4298,94.3966,94.4215,26372.0
2017-02-03 13:00:00,113.71,113.72,113.67,113.67,25880.0,94.4132,94.4215,94.38,94.38,25880.0
2017-02-03 13:10:00,113.67,113.76,113.66,113.73,26459.0,94.38,94.4547,94.3717,94.4298,26459.0
2017-02-03 13:20:00,113.74,113.74,113.67,113.68,31061.0,94.4381,94.4381,94.38,94.3883,31061.0
2017-02-03 13:30:00,113.68,113.7,113.64,113.66,59364.0,94.3883,94.4049,94.3551,94.3717,59364.0
2017-02-03 13:40:00,113.66,113.66,113.64,113.65,30994.0,94.3717,94.3717,94.3551,94.3634,30994.0
2017-02-03 13:50:00,113.64,113.69,113.61,113.62,52028.0,94.3551,94.3966,94.3302,94.3385,52028.0
2017-02-03 14:00:00,113.63,113.66,113.63,113.65,30493.0,94.3468,94.3717,94.3468,94.3634,30493.0
2017-02-03 14:10:00,113.66,113.7,113.64,113.64,29000.0,94.3717,94.4049,94.3551,94.3551,29000.0
2017-02-03 14:20:00,113.64,113.68,113.61,113.63,77172.0,94.3551,94.3883,94.3302,94.3468,77172.0
2017-02-03 14:30:00,113.61,113.66,113.61,113.66,48161.0,94.3302,94.3717,94.3302,94.3717,48161.0
2017-02-03 14:40:00,113.67,113.73,113.66,113.71,33055.0,94.38,94.4298,94.3717,94.4132,33055.0
2017-02-03 14:50:00,113.71,113.72,113.68,113.7,19125.0,94.4132,94.4215,94.3883,94.4049,19125.0
2017-02-03 15:00:00,113.7,113.77,113.69,113.74,59900.0,94.4049,94.463,94.3966,94.4381,59900.0
2017-02-03 15:10:00,113.75,113.76,113.72,113.73,32692.0,94.4464,94.4547,94.4215,94.4298,32692.0
2017-02-03 15:20:00,113.73,113.74,113.68,113.68,52530.0,94.4298,94.4381,94.3883,94.3883,52530.0
2017-02-03 15:30:00,113.69,113.74,113.68,113.73,81128.0,94.3966,94.4381,94.3883,94.4298,81128.0
2017-02-03 15:40:00,113.73,113.81,113.71,113.79,41133.0,94.4298,94.4962,94.4132,94.4796,41133.0
2017-02-03 15:50:00,113.78,113.79,113.65,113.72,142869.0,94.4713,94.4796,94.3634,94.4215,142869.0
2017-02-06 09:30:00,113.48,113.62,113.41,113.62,92428.0,94.2222,94.3385,94.1641,94.3385,92428.0
2017-02-06 09:40:00,113.61,113.61,113.48,113.56,16672.0,94.3302,94.3302,94.2222,94.2887,16672.0
2017-02-06 09:50:00,113.61,113.72,113.59,113.65,27988.0,94.3302,94.4215,94.3136,94.3634,27988.0
2017-02-06 10:00:00,113.64,113.64,113.57,113.62,554889.0,94.3551,94.3551,94.297,94.3385,554889.0
2017-02-06 10:10:00,113.65,113.72,113.62,113.68,6695.0,94.3634,94.4215,94.3385,94.3883,6695.0
2017-02-06 10:20:00,113.68,113.74,113.67,113.68,8533.0,94.3883,94.4381,94.38,94.3883,8533.0
2017-02-06 10:30:00,113.67,113.67,113.51,113.52,13907.0,94.38,94.38,94.2472,94.2555,13907.0
2017-02-06 10:40:00,113.52,113.57,113.47,113.47,7942.0,94.2555,94.297,94.2139,94.2139,7942.0
2017-02-06 10:50:00,113.51,113.56,113.48,113.48,28181.0,94.2472,94.2887,94.2222,94.2222,28181.0
2017-02-06 11:00:00,113.48,113.57,113.46,113.56,65892.0,94.2222,94.297,94.2056,94.2887,65892.0
2017-02-06 11:10:00,113.56,113.57,113.51,113.53,26438.0,94.2887,94.297,94.2472,94.2638,26438.0
2017-02-06 11:20:00,113.53,113.61,113.51,113.57,25208.0,94.2638,94.3302,94.2472,94.297,25208.0
2017-02-06 11:30:00,113.57,113.59,113.52,113.58,38507.0,94.297,94.3136,94.2555,94.3053,38507.0
2017-02-06 11:40:00,113.58,113.58,113.48,113.5,33653.0,94.3053,94.3053,94.2222,94.2388,33653.0
2017-02-06 11:50:00,113.49,113.5,113.45,113.47,35425.0,94.2305,94.2388,94.1973,94.2139,35425.0
2017-02-06 12:00:00,113.46,113.47,113.43,113.45,35450.0,94.2056,94.2139,94.1807,94.1973,35450.0
2017-02-06 12:10:00,113.46,113.5,113.45,113.47,56462.0,94.2056,94.2388,94.1973,94.2139,56462.0
2017-02-06 12:20:00,113.47,113.49,113.44,113.46,24554.0,94.2139,94.2305,94.189,94.2056,24554.0
2017-02-06 12:30:00,113.47,113.47,113.38,113.41,25136.0,94.2139,94.2139,94.1392,94.1641,25136.0
2017-02-06 12:40:00,113.41,113.44,113.38,113.38,23976.0,94.1641,94.189,94.1392,94.1392,23976.0
2017-02-06 12:50:00,113.38,113.42,113.31,113.32,32027.0,94.1392,94.1724,94.0811,94.0894,32027.0
2017-02-06 13:00:00,113.31,113.34,113.26,113.32,36597.0,94.0811,94.106,94.0396,94.0894,36597.0
2017-02-06 13:10:00,113.31,113.31,113.22,113.26,35471.0,94.0811,94.0811,94.0064,94.0396,35471.0
2017-02-06 13:20:00,113.26,113.32,113.26,113.31,24373.0,94.0396,94.0894,94.0396,94.0811,24373.0
2017-02-06 13:30:00,113.3,113.3,113.22,113.23,29915.0,94.0728,94.0728,94.0064,94.0147,29915.0
2017-02-06 13:40:00,113.23,113.27,113.22,113.26,21299.0,94.0147,94.0479,94.0064,94.0396,21299.0
2017-02-06 13:50:00,113.26,113.37,113.25,113.35,38213.0,94.0396,94.1309,94.0313,94.1143,38213.0
2017-02-06 14:00:00,113.34,113.34,113.28,113.32,39744.0,94.106,94.106,94.0562,94.0894,39744.0
2017-02-06 14:10:00,113.31,113.34,113.3,113.32,36598.0,94.0811,94.106,94.0728,94.0894,36598.0
2017-02-06 14:20:00,113.3,113.33,113.26,113.28,57987.0,94.0728,94.0977,94.0396,94.0562,57987.0
2017-02-06 14:30:00,113.29,113.32,113.28,113.3,43925.0,94.0645,94.0894,94.0562,94.0728,43925.0
2017-02-06 14:40:00,113.3,113.33,113.28,113.29,85770.0,94.0728,94.0977,94.0562,94.0645,85770.0
2017-02-06 14:50:00,113.29,113.34,113.28,113.31,75818.0,94.0645,94.106,94.0562,94.0811,75818.0
2017-02-06 15:00:00,113.31,113.34,113.29,113.31,42059.0,94.0811,94.106,94.0645,94.0811,42059.0
2017-02-06 15:10:00,113.31,113.35,113.3,113.33,16418.0,94.0811,94.1143,94.0728,94.0977,16418.0
2017-02-06 15:20:00,113.33,113.35,113.3,113.33,21627.0,94.0977,94.1143,94.0728,94.0977,21627.0
2017-02-06 15:30:00,113.33,113.34,113.3,113.34,50443.0,94.0977,94.106,94.0728,94.106,50443.0
2017-02-06 15:40:00,113.34,113.35,113.28,113.29,49135.0,94.106,94.1143,94.0562,94.0645,49135.0
2017-02-06 15:50:00,113.3,113.38,113.29,113.38,79187.0,94.0728,94.1392,94.0645,94.1392,79187.0
2017-02-07 09:30:00,113.56,113.67,113.39,113.53,67005.0,94.2887,94.38,94.1475,94.2638,67005.0
2017-02-07 09:40:00,113.52,113.64,113.48,113.63,35321.0,94.2555,94.3551,94.2222,94.3468,35321.0
2017-02-07 09:50:00,113.62,113.64,113.52,113.54,15037.0,94.3385,94.3551,94.2555,94.2721,15037.0
2017-02-07 10:00:00,113.54,113.54,113.48,113.52,16643.0,94.2721,94.2721,94.2222,94.2555,16643.0
2017-02-07 10:10:00,113.51,113.56,113.5,113.5,27045.0,94.2472,94.2887,94.2388,94.2388,27045.0
2017-02-07 10:20:00,113.49,113.51,113.44,113.48,46698.0,94.2305,94.2472,94.189,94.2222,46698.0
2017-02-07 10:30:00,113.47,113.47,113.39,113.42,43743.0,94.2139,94.2139,94.1475,94.1724,43743.0
2017-02-07 10:40:00,113.43,113.47,113.42,113.44,23328.0,94.1807,94.2139,94.1724,94.189,23328.0
2017-02-07 10:50:00,113.46,113.47,113.37,113.39,201526.0,94.2056,94.2139,94.1309,94.1475,201526.0
2017-02-07 11:00:00,113.39,113.49,113.38,113.47,52477.0,94.1475,94.2305,94.1392,94.2139,52477.0
2017-02-07 11:10:00,113.46,113.48,113.35,113.35,13746.0,94.2056,94.2222,94.1143,94.1143,13746.0
2017-02-07 11:20:00,113.35,113.36,113.22,113.24,27682.0,94.1143,94.1226,94.0064,94.023,27682.0
2017-02-07 11:30:00,113.25,113.29,113.21,113.27,9815.0,94.0313,94.0645,93.9981,94.0479,9815.0
2017-02-07 11:40:00,113.25,113.3,113.21,113.28,5710.0,94.0313,94.0728,93.9981,94.0562,5710.0
2017-02-07 11:50:00,113.29,113.31,113.26,113.27,8494.0,94.0645,94.0811,94.0396,94.0479,8494.0
2017-02-07 12:00:00,113.26,113.35,113.26,113.29,13296.0,94.0396,94.1143,94.0396,94.0645,13296.0
2017-02-07 12:10:00,113.28,113.31,113.21,113.23,9023.0,94.0562,94.0811,93.9981,94.0147,9023.0
2017-02-07 12:20:00,113.22,113.22,113.08,113.1,14766.0,94.0064,94.0064,93.8901,93.9067,14766.0
2017-02-07 12:30:00,113.08,113.15,113.06,113.14,14084.0,93.8901,93.9482,93.8735,93.9399,14084.0
2017-02-07 12:40:00,113.17,113.17,112.97,112.99,31268.0,93.9649,93.9649,93.7988,93.8154,31268.0
2017-02-07 12:50:00,112.98,113.03,112.97,112.99,13067.0,93.8071,93.8486,93.7988,93.8154,13067.0
2017-02-07 13:00:00,112.97,112.99,112.94,112.96,9945.0,93.7988,93.8154,93.7739,93.7905,9945.0
2017-02-07 13:10:00,112.98,113.05,112.93,113.02,59044.0,93.8071,93.8652,93.7656,93.8403,59044.0
2017-02-07 13:20:00,113.03,113.07,112.99,113.05,12913.0,93.8486,93.8818,93.8154,93.8652,12913.0
2017-02-07 13:30:00,113.05,113.12,113.04,113.11,189115.0,93.8652,93.9233,93.8569,93.915,189115.0
2017-02-07 13:40:00,113.11,113.11,113.09,113.09,16859.0,93.915,93.915,93.8984,93.8984,16859.0
2017-02-07 13:50:00,113.08,113.14,113.06,113.08,14971.0,93.8901,93.9399,93.8735,93.8901,14971.0
2017-02-07 14:00:00,113.07,113.11,113.06,113.06,35146.0,93.8818,93.915,93.8735,93.8735,35146.0
2017-02-07 14:10:00,113.06,113.07,113.02,113.03,37263.0,93.8735,93.8818,93.8403,93.8486,37263.0
2017-02-07 14:20:00,113.02,113.05,113.01,113.05,21855.0,93.8403,93.8652,93.832,93.8652,21855.0
2017-02-07 14:30:00,113.07,113.12,113.06,113.07,32574.0,93.8818,93.9233,93.8735,93.8818,32574.0
2017-02-07 14:40:00,113.06,113.09,113.05,113.08,40404.0,93.8735,93.8984,93.8652,93.8901,40404.0
2017-02-07 14:50:00,113.1,113.13,113.08,113.1,24802.0,93.9067,93.9316,93.8901,93.9067,24802.0
2017-02-07 15:00:00,113.11,113.2,113.11,113.17,13409.0,93.915,93.9898,93.915,93.9649,13409.0
2017-02-07 15:10:00,113.18,113.18,113.13,113.16,23960.0,93.9732,93.9732,93.9316,93.9565,23960.0
2017-02-07 15:20:00,113.16,113.18,113.09,113.12,33412.0,93.9565,93.9732,93.8984,93.9233,33412.0
2017-02-07 15:30:00,113.11,113.12,113.02,113.05,17768.0,93.915,93.9233,93.8403,93.8652,17768.0
2017-02-07 15:40:00,113.05,113.08,113.02,113.02,43181.0,93.8652,93.8901,93.8403,93.8403,43181.0
2017-02-07 15:50:00,113.03,113.09,112.99,113.09,154428.0,93.8486,93.8984,93.8154,93.8984,154428.0
2017-02-08 09:30:00,112.86,112.87,112.6,112.69,55278.0,93.7075,93.7158,93.4916,93.5663,55278.0
2017-02-08 09:40:00,112.7,112.75,112.6,112.62,71089.0,93.5746,93.6161,93.4916,93.5082,71089.0
2017-02-08 09:50:00,112.62,112.65,112.56,112.64,108828.0,93.5082,93.5331,93.4584,93.5248,108828.0
2017-02-08 10:00:00,112.63,112.7,112.6,112.6,37642.0,93.5165,93.5746,93.4916,93.4916,37642.0
2017-02-08 10:10:00,112.59,112.76,112.59,112.69,24798.0,93.4833,93.6244,93.4833,93.5663,24798.0
2017-02-08 10:20:00,112.71,112.73,112.68,112.72,57725.0,93.5829,93.5995,93.558,93.5912,57725.0
2017-02-08 10:30:00,112.72,112.8,112.63,112.69,332338.0,93.5912,93.6576,93.5165,93.5663,332338.0
2017-02-08 10:40:00,112.71,112.94,112.65,112.91,451691.0,93.5829,93.7739,93.5331,93.749,451691.0
2017-02-08 10:50:00,112.92,112.95,112.81,112.93,335090.0,93.7573,93.7822,93.6659,93.7656,335090.0
2017-02-08 11:00:00,112.93,113.07,112.93,113.03,63078.0,93.7656,93.8818,93.7656,93.8486,63078.0
2017-02-08 11:10:00,113.04,113.1,113.01,113.04,55973.0,93.8569,93.9067,93.832,93.8569,55973.0
2017-02-08 11:20:00,113.05,113.12,113.03,113.04,21458.0,93.8652,93.9233,93.8486,93.8569,21458.0
2017-02-08 11:30:00,113.03,113.04,112.92,112.93,63691.0,93.8486,93.8569,93.7573,93.7656,63691.0
2017-02-08 11:40:00,112.92,112.93,112.81,112.82,62987.0,93.7573,93.7656,93.6659,93.6742,62987.0
2017-02-08 11:50:00,112.81,112.87,112.79,112.82,12048.0,93.6659,93.7158,93.6493,93.6742,12048.0
2017-02-08 12:00:00,112.81,112.97,112.81,112.95,43414.0,93.6659,93.7988,93.6659,93.7822,43414.0
2017-02-08 12:10:00,112.95,112.96,112.89,112.92,27860.0,93.7822,93.7905,93.7324,93.7573,27860.0
2017-02-08 12:20:00,112.92,112.94,112.87,112.89,38889.0,93.7573,93.7739,93.7158,93.7324,38889.0
2017-02-08 12:30:00,112.9,112.92,112.84,112.84,20919.0,93.7407,93.7573,93.6909,93.6909,20919.0
2017-02-08 12:40:00,112.84,112.87,112.82,112.85,28179.0,93.6909,93.7158,93.6742,93.6992,28179.0
2017-02-08 12:50:00,112.86,112.88,112.85,112.88,17251.0,93.7075,93.7241,93.6992,93.7241,17251.0
2017-02-08 13:00:00,112.89,113.0,112.88,112.97,12969.0,93.7324,93.8237,93.7241,93.7988,12969.0
2017-02-08 13:10:00,112.98,113.0,112.95,113.0,7618.0,93.8071,93.8237,93.7822,93.8237,7618.0
2017-02-08 13:20:00,112.99,113.03,112.97,113.01,10393.0,93.8154,93.8486,93.7988,93.832,10393.0
2017-02-08 13:30:00,113.02,113.06,113.01,113.05,26403.0,93.8403,93.8735,93.832,93.8652,26403.0
2017-02-08 13:40:00,113.05,113.08,112.98,113.06,23385.0,93.8652,93.8901,93.8071,93.8735,23385.0
2017-02-08 13:50:00,113.04,113.08,113.03,113.04,14372.0,93.8569,93.8901,93.8486,93.8569,14372.0
2017-02-08 14:00:00,113.05,113.06,112.99,112.99,96216.0,93.8652,93.8735,93.8154,93.8154,96216.0
2017-02-08 14:10:00,113.0,113.05,112.98,113.04,16525.0,93.8237,93.8652,93.8071,93.8569,16525.0
2017-02-08 14:20:00,113.05,113.05,112.99,113.01,13998.0,93.8652,93.8652,93.8154,93.832,13998.0
2017-02-08 14:30:00,113.01,113.05,113.0,113.04,31216.0,93.832,93.8652,93.8237,93.8569,31216.0
2017-02-08 14:40:00,113.05,113.08,113.04,113.05,80177.0,93.8652,93.8901,93.8569,93.8652,80177.0
2017-02-08 14:50:00,113.05,113.1,113.03,113.03,13409.0,93.8652,93.9067,93.8486,93.8486,13409.0
2017-02-08 15:00:00,113.03,113.05,112.97,113.04,28005.0,93.8486,93.8652,93.7988,93.8569,28005.0
2017-02-08 15:10:00,113.04,113.07,113.01,113.05,42338.0,93.8569,93.8818,93.832,93.8652,42338.0
2017-02-08 15:20:00,113.05,113.11,113.02,113.1,21649.0,93.8652,93.915,93.8403,93.9067,21649.0
2017-02-08 15:30:00,113.09,113.11,113.06,113.08,15041.0,93.8984,93.915,93.8735,93.8901,15041.0
2017-02-08 15:40:00,113.08,113.13,113.07,113.09,22761.0,93.8901,93.9316,93.8818,93.8984,22761.0
2017-02-08 15:50:00,113.09,113.1,113.05,113.07,35340.0,93.8984,93.9067,93.8652,93.8818,35340.0
2017-02-09 09:30:00,113.27,113.42,113.27,113.35,591910.0,94.0479,94.1724,94.0479,94.1143,591910.0
2017-02-09 09:40:00,113.4,113.42,113.28,113.31,31089.0,94.1558,94.1724,94.0562,94.0811,31089.0
2017-02-09 09:50:00,113.32,113.44,113.28,113.42,68022.0,94.0894,94.189,94.0562,94.1724,68022.0
2017-02-09 10:00:00,113.45,113.48,113.41,113.48,24795.0,94.1973,94.2222,94.1641,94.2222,24795.0
2017-02-09 10:10:00,113.46,113.59,113.43,113.57,25440.0,94.2056,94.3136,94.1807,94.297,25440.0
2017-02-09 10:20:00,113.56,113.68,113.55,113.68,58543.0,94.2887,94.3883,94.2804,94.3883,58543.0
2017-02-09 10:30:00,113.68,113.76,113.67,113.7,71561.0,94.3883,94.4547,94.38,94.4049,71561.0
2017-02-09 10:40:00,113.7,113.88,113.7,113.86,28300.0,94.4049,94.5544,94.4049,94.5378,28300.0
2017-02-09 10:50:00,113.84,113.89,113.78,113.88,29076.0,94.5212,94.5627,94.4713,94.5544,29076.0
2017-02-09 11:00:00,113.88,113.88,113.81,113.82,31037.0,94.5544,94.5544,94.4962,94.5045,31037.0
2017-02-09 11:10:00,113.83,113.91,113.81,113.88,18764.0,94.5128,94.5793,94.4962,94.5544,18764.0
2017-02-09 11:20:00,113.88,113.99,113.87,113.96,23651.0,94.5544,94.6457,94.5461,94.6208,23651.0
2017-02-09 11:30:00,113.96,113.98,113.88,113.89,11983.0,94.6208,94.6374,94.5544,94.5627,11983.0
2017-02-09 11:40:00,113.88,113.93,113.86,113.88,23411.0,94.5544,94.5959,94.5378,94.5544,23411.0
2017-02-09 11:50:00,113.89,113.93,113.86,113.9,9207.0,94.5627,94.5959,94.5378,94.571,9207.0
2017-02-09 12:00:00,113.91,113.91,113.86,113.91,46390.0,94.5793,94.5793,94.5378,94.5793,46390.0
2017-02-09 12:10:00,113.93,113.98,113.92,113.93,15974.0,94.5959,94.6374,94.5876,94.5959,15974.0
2017-02-09 12:20:00,113.92,113.93,113.83,113.85,15028.0,94.5876,94.5959,94.5128,94.5295,15028.0
2017-02-09 12:30:00,113.87,113.89,113.83,113.86,6144.0,94.5461,94.5627,94.5128,94.5378,6144.0
2017-02-09 12:40:00,113.87,113.9,113.81,113.82,18901.0,94.5461,94.571,94.4962,94.5045,18901.0
2017-02-09 12:50:00,113.83,113.85,113.78,113.85,38729.0,94.5128,94.5295,94.4713,94.5295,38729.0
2017-02-09 13:00:00,113.85,113.88,113.84,113.86,11154.0,94.5295,94.5544,94.5212,94.5378,11154.0
2017-02-09 13:10:00,113.86,113.9,113.86,113.88,16229.0,94.5378,94.571,94.5378,94.5544,16229.0
2017-02-09 13:20:00,113.87,113.9,113.85,113.9,13875.0,94.5461,94.571,94.5295,94.571,13875.0
2017-02-09 13:30:00,113.89,113.89,113.83,113.83,8104.0,94.5627,94.5627,94.5128,94.5128,8104.0
2017-02-09 13:40:00,113.84,113.88,113.84,113.87,14487.0,94.5212,94.5544,94.5212,94.5461,14487.0
2017-02-09 13:50:00,113.88,113.92,113.88,113.92,10466.0,94.5544,94.5876,94.5544,94.5876,10466.0
2017-02-09 14:00:00,113.93,113.95,113.91,113.91,14875.0,94.5959,94.6125,94.5793,94.5793,14875.0
2017-02-09 14:10:00,113.92,113.94,113.89,113.91,17990.0,94.5876,94.6042,94.5627,94.5793,17990.0
2017-02-09 14:20:00,113.9,113.93,113.89,113.9,18439.0,94.571,94.5959,94.5627,94.571,18439.0
2017-02-09 14:30:00,113.9,114.0,113.89,114.0,36141.0,94.571,94.654,94.5627,94.654,36141.0
2017-02-09 14:40:00,114.0,114.02,113.96,113.98,30714.0,94.654,94.6706,94.6208,94.6374,30714.0
2017-02-09 14:50:00,113.98,114.0,113.94,113.97,24408.0,94.6374,94.654,94.6042,94.6291,24408.0
2017-02-09 15:00:00,113.98,113.99,113.97,113.97,22431.0,94.6374,94.6457,94.6291,94.6291,22431.0
2017-02-09 15:10:00,113.98,114.0,113.91,113.92,25702.0,94.6374,94.654,94.5793,94.5876,25702.0
2017-02-09 15:20:00,113.92,113.93,113.9,113.92,19609.0,94.5876,94.5959,94.571,94.5876,19609.0
2017-02-09 15:30:00,113.91,113.92,113.86,113.9,26520.0,94.5793,94.5876,94.5378,94.571,26520.0
2017-02-09 15:40:00,113.9,113.92,113.86,113.9,14917.0,94.571,94.5876,94.5378,94.571,14917.0
2017-02-09 15:50:00,113.89,113.93,113.84,113.84,30266.0,94.5627,94.5959,94.5212,94.5212,30266.0
2017-02-10 09:30:00,114.1,114.17,114.05,114.15,108641.0,94.737,94.7951,94.6955,94.7785,108641.0
2017-02-10 09:40:00,114.17,114.2,114.12,114.16,53519.0,94.7951,94.8201,94.7536,94.7868,53519.0
2017-02-10 09:50:00,114.16,114.2,114.09,114.13,24665.0,94.7868,94.8201,94.7287,94.7619,24665.0
2017-02-10 10:00:00,114.13,114.13,114.04,114.07,67760.0,94.7619,94.7619,94.6872,94.7121,67760.0
2017-02-10 10:10:00,114.08,114.13,114.05,114.07,83667.0,94.7204,94.7619,94.6955,94.7121,83667.0
2017-02-10 10:20:00,114.07,114.1,114.01,114.07,120956.0,94.7121,94.737,94.6623,94.7121,120956.0
2017-02-10 10:30:00,114.09,114.24,114.09,114.23,28113.0,94.7287,94.8533,94.7287,94.845,28113.0
2017-02-10 10:40:00,114.24,114.26,114.19,114.23,22318.0,94.8533,94.8699,94.8118,94.845,22318.0
2017-02-10 10:50:00,114.21,114.24,114.18,114.19,92847.0,94.8284,94.8533,94.8035,94.8118,92847.0
2017-02-10 11:00:00,114.19,114.19,114.12,114.14,26181.0,94.8118,94.8118,94.7536,94.7702,26181.0
2017-02-10 11:10:00,114.12,114.19,114.12,114.18,7341.0,94.7536,94.8118,94.7536,94.8035,7341.0
2017-02-10 11:20:00,114.2,114.21,114.14,114.17,33583.0,94.8201,94.8284,94.7702,94.7951,33583.0
2017-02-10 11:30:00,114.17,114.23,114.15,114.18,39648.0,94.7951,94.845,94.7785,94.8035,39648.0
2017-02-10 11:40:00,114.17,114.23,114.16,114.21,9649.0,94.7951,94.845,94.7868,94.8284,9649.0
2017-02-10 11:50:00,114.21,114.21,114.17,114.2,20875.0,94.8284,94.8284,94.7951,94.8201,20875.0
2017-02-10 12:00:00,114.21,114.27,114.19,114.26,22765.0,94.8284,94.8782,94.8118,94.8699,22765.0
2017-02-10 12:10:00,114.26,114.28,114.24,114.27,13763.0,94.8699,94.8865,94.8533,94.8782,13763.0
2017-02-10 12:20:00,114.27,114.32,114.27,114.31,33555.0,94.8782,94.9197,94.8782,94.9114,33555.0
2017-02-10 12:30:00,114.3,114.36,114.29,114.35,13324.0,94.9031,94.9529,94.8948,94.9446,13324.0
2017-02-10 12:40:00,114.35,114.36,114.33,114.36,13071.0,94.9446,94.9529,94.928,94.9529,13071.0
2017-02-10 12:50:00,114.35,114.35,114.29,114.3,13514.0,94.9446,94.9446,94.8948,94.9031,13514.0
2017-02-10 13:00:00,114.3,114.37,114.3,114.36,11479.0,94.9031,94.9612,94.9031,94.9529,11479.0
2017-02-10 13:10:00,114.35,114.42,114.34,114.36,28331.0,94.9446,95.0027,94.9363,94.9529,28331.0
2017-02-10 13:20:00,114.37,114.39,114.34,114.35,13669.0,94.9612,94.9778,94.9363,94.9446,13669.0
2017-02-10 13:30:00,114.35,114.39,114.34,114.39,12193.0,94.9446,94.9778,94.9363,94.9778,12193.0
2017-02-10 13:40:00,114.4,114.49,114.4,114.49,37777.0,94.9861,95.0608,94.9861,95.0608,37777.0
2017-02-10 13:50:00,114.5,114.5,114.39,114.39,38622.0,95.0691,95.0691,94.9778,94.9778,38622.0
2017-02-10 14:00:00,114.39,114.42,114.34,114.4,33179.0,94.9778,95.0027,94.9363,94.9861,33179.0
2017-02-10 14:10:00,114.41,114.44,114.4,114.43,15588.0,94.9944,95.0193,94.9861,95.011,15588.0
2017-02-10 14:20:00,114.43,114.45,114.38,114.4,19096.0,95.011,95.0276,94.9695,94.9861,19096.0
2017-02-10 14:30:00,114.4,114.42,114.32,114.36,28435.0,94.9861,95.0027,94.9197,94.9529,28435.0
2017-02-10 14:40:00,114.36,114.39,114.35,114.38,27777.0,94.9529,94.9778,94.9446,94.9695,27777.0
2017-02-10 14:50:00,114.37,114.38,114.29,114.3,27190.0,94.9612,94.9695,94.8948,94.9031,27190.0
2017-02-10 15:00:00,114.31,114.35,114.3,114.33,69003.0,94.9114,94.9446,94.9031,94.928,69003.0
2017-02-10 15:10:00,114.33,114.36,114.31,114.35,34728.0,94.928,94.9529,94.9114,94.9446,34728.0
2017-02-10 15:20:00,114.35,114.37,114.32,114.36,13510.0,94.9446,94.9612,94.9197,94.9529,13510.0
2017-02-10 15:30:00,114.37,114.42,114.35,114.41,20777.0,94.9612,95.0027,94.9446,94.9944,20777.0
2017-02-10 15:40:00,114.41,114.44,114.36,114.37,33513.0,94.9944,95.0193,94.9529,94.9612,33513.0
2017-02-10 15:50:00,114.37,114.39,114.33,114.34,27319.0,94.9612,94.9778,94.928,94.9363,27319.0
2017-02-13 09:30:00,114.62,114.76,114.62,114.74,158328.0,95.1688,95.285,95.1688,95.2684,158328.0
2017-02-13 09:40:00,114.77,114.83,114.75,114.79,13747.0,95.2933,95.3431,95.2767,95.3099,13747.0
2017-02-13 09:50:00,114.78,114.79,114.66,114.73,25121.0,95.3016,95.3099,95.202,95.2601,25121.0
2017-02-13 10:00:00,114.76,114.89,114.73,114.88,43726.0,95.285,95.393,95.2601,95.3847,43726.0
2017-02-13 10:10:00,114.89,114.89,114.82,114.83,30815.0,95.393,95.393,95.3348,95.3431,30815.0
2017-02-13 10:20:00,114.84,114.86,114.79,114.82,508696.0,95.3514,95.3681,95.3099,95.3348,508696.0
2017-02-13 10:30:00,114.82,114.88,114.78,114.84,82985.0,95.3348,95.3847,95.3016,95.3514,82985.0
2017-02-13 10:40:00,114.84,114.88,114.83,114.85,28050.0,95.3514,95.3847,95.3431,95.3598,28050.0
2017-02-13 10:50:00,114.84,114.89,114.8,114.88,134705.0,95.3514,95.393,95.3182,95.3847,134705.0
2017-02-13 11:00:00,114.89,114.92,114.85,114.86,28167.0,95.393,95.4179,95.3598,95.3681,28167.0
2017-02-13 11:10:00,114.85,114.86,114.82,114.86,9813.0,95.3598,95.3681,95.3348,95.3681,9813.0
2017-02-13 11:20:00,114.85,114.96,114.85,114.93,29800.0,95.3598,95.4511,95.3598,95.4262,29800.0
2017-02-13 11:30:00,114.92,114.93,114.87,114.89,10654.0,95.4179,95.4262,95.3764,95.393,10654.0
2017-02-13 11:40:00,114.89,114.93,114.87,114.9,33243.0,95.393,95.4262,95.3764,95.4013,33243.0
2017-02-13 11:50:00,114.89,114.89,114.81,114.83,12594.0,95.393,95.393,95.3265,95.3431,12594.0
2017-02-13 12:00:00,114.83,114.89,114.82,114.89,27193.0,95.3431,95.393,95.3348,95.393,27193.0
2017-02-13 12:10:00,114.89,114.9,114.85,114.86,28182.0,95.393,95.4013,95.3598,95.3681,28182.0
2017-02-13 12:20:00,114.87,114.9,114.86,114.9,14018.0,95.3764,95.4013,95.3681,95.4013,14018.0
2017-02-13 12:30:00,114.9,114.95,114.89,114.95,25726.0,95.4013,95.4428,95.393,95.4428,25726.0
2017-02-13 12:40:00,114.92,114.97,114.92,114.94,35507.0,95.4179,95.4594,95.4179,95.4345,35507.0
2017-02-13 12:50:00,114.94,115.01,114.93,115.01,52792.0,95.4345,95.4926,95.4262,95.4926,52792.0
2017-02-13 13:00:00,115.03,115.03,114.99,115.0,17968.0,95.5092,95.5092,95.476,95.4843,17968.0
2017-02-13 13:10:00,115.0,115.1,115.0,115.1,18457.0,95.4843,95.5673,95.4843,95.5673,18457.0
2017-02-13 13:20:00,115.11,115.19,115.11,115.18,37104.0,95.5756,95.6421,95.5756,95.6338,37104.0
2017-02-13 13:30:00,115.19,115.23,115.16,115.21,22917.0,95.6421,95.6753,95.6171,95.6587,22917.0
2017-02-13 13:40:00,115.19,115.21,115.14,115.14,27665.0,95.6421,95.6587,95.6005,95.6005,27665.0
2017-02-13 13:50:00,115.13,115.15,115.11,115.12,25365.0,95.5922,95.6088,95.5756,95.5839,25365.0
2017-02-13 14:00:00,115.13,115.13,115.08,115.13,48481.0,95.5922,95.5922,95.5507,95.5922,48481.0
2017-02-13 14:10:00,115.13,115.15,115.07,115.09,55124.0,95.5922,95.6088,95.5424,95.559,55124.0
2017-02-13 14:20:00,115.1,115.11,115.05,115.09,29814.0,95.5673,95.5756,95.5258,95.559,29814.0
2017-02-13 14:30:00,115.09,115.09,115.05,115.06,28026.0,95.559,95.559,95.5258,95.5341,28026.0
2017-02-13 14:40:00,115.06,115.08,115.03,115.05,15722.0,95.5341,95.5507,95.5092,95.5258,15722.0
2017-02-13 14:50:00,115.06,115.09,115.01,115.02,31216.0,95.5341,95.559,95.4926,95.5009,31216.0
2017-02-13 15:00:00,115.01,115.05,115.0,115.04,21995.0,95.4926,95.5258,95.4843,95.5175,21995.0
2017-02-13 15:10:00,115.04,115.05,115.02,115.04,22209.0,95.5175,95.5258,95.5009,95.5175,22209.0
2017-02-13 15:20:00,115.03,115.03,114.98,115.01,28205.0,95.5092,95.5092,95.4677,95.4926,28205.0
2017-02-13 15:30:00,115.01,115.07,114.98,115.07,28642.0,95.4926,95.5424,95.4677,95.5424,28642.0
2017-02-13 15:40:00,115.06,115.1,115.04,115.09,42464.0,95.5341,95.5673,95.5175,95.559,42464.0
2017-02-13 15:50:00,115.1,115.1,114.99,114.99,67557.0,95.5673,95.5673,95.476,95.476,67557.0
2017-02-14 09:30:00,114.91,115.01,114.86,114.95,158436.0,95.4096,95.4926,95.3681,95.4428,158436.0
2017-02-14 09:40:00,114.95,114.96,114.77,114.77,36956.0,95.4428,95.4511,95.2933,95.2933,36956.0
2017-02-14 09:50:00,114.76,114.83,114.75,114.78,10278.0,95.285,95.3431,95.2767,95.3016,10278.0
2017-02-14 10:00:00,114.77,114.87,114.74,114.76,48793.0,95.2933,95.3764,95.2684,95.285,48793.0
2017-02-14 10:10:00,114.75,114.98,114.75,114.91,42711.0,95.2767,95.4677,95.2767,95.4096,42711.0
2017-02-14 10:20:00,114.9,114.92,114.8,114.85,33291.0,95.4013,95.4179,95.3182,95.3598,33291.0
2017-02-14 10:30:00,114.84,114.89,114.75,114.81,19955.0,95.3514,95.393,95.2767,95.3265,19955.0
2017-02-14 10:40:00,114.81,114.89,114.77,114.89,21521.0,95.3265,95.393,95.2933,95.393,21521.0
2017-02-14 10:50:00,114.89,114.94,114.87,114.92,37308.0,95.393,95.4345,95.3764,95.4179,37308.0
2017-02-14 11:00:00,114.91,114.91,114.73,114.79,85394.0,95.4096,95.4096,95.2601,95.3099,85394.0
2017-02-14 11:10:00,114.8,114.96,114.8,114.95,32028.0,95.3182,95.4511,95.3182,95.4428,32028.0
2017-02-14 11:20:00,115.0,115.02,114.96,114.99,20500.0,95.4843,95.5009,95.4511,95.476,20500.0
2017-02-14 11:30:00,115.0,115.03,114.98,114.98,14577.0,95.4843,95.5092,95.4677,95.4677,14577.0
2017-02-14 11:40:00,114.98,114.99,114.92,114.93,29581.0,95.4677,95.476,95.4179,95.4262,29581.0
2017-02-14 11:50:00,114.91,115.02,114.89,114.98,37889.0,95.4096,95.5009,95.393,95.4677,37889.0
2017-02-14 12:00:00,114.98,115.03,114.96,114.98,24688.0,95.4677,95.5092,95.4511,95.4677,24688.0
2017-02-14 12:10:00,114.98,115.02,114.97,114.98,9462.0,95.4677,95.5009,95.4594,95.4677,9462.0
2017-02-14 12:20:00,114.98,115.02,114.95,114.99,9858.0,95.4677,95.5009,95.4428,95.476,9858.0
2017-02-14 12:30:00,114.99,115.1,114.99,115.06,54115.0,95.476,95.5673,95.476,95.5341,54115.0
2017-02-14 12:40:00,115.07,115.1,115.05,115.08,10048.0,95.5424,95.5673,95.5258,95.5507,10048.0
2017-02-14 12:50:00,115.08,115.24,115.08,115.21,20832.0,95.5507,95.6836,95.5507,95.6587,20832.0
2017-02-14 13:00:00,115.2,115.32,115.2,115.32,24191.0,95.6504,95.75,95.6504,95.75,24191.0
2017-02-14 13:10:00,115.33,115.36,115.3,115.31,11551.0,95.7583,95.7832,95.7334,95.7417,11551.0
2017-02-14 13:20:00,115.29,115.35,115.29,115.34,15369.0,95.7251,95.7749,95.7251,95.7666,15369.0
2017-02-14 13:30:00,115.36,115.36,115.3,115.34,20077.0,95.7832,95.7832,95.7334,95.7666,20077.0
2017-02-14 13:40:00,115.32,115.37,115.32,115.36,18468.0,95.75,95.7915,95.75,95.7832,18468.0
2017-02-14 13:50:00,115.35,115.43,115.34,115.39,39892.0,95.7749,95.8413,95.7666,95.8081,39892.0
2017-02-14 14:00:00,115.38,115.5,115.36,115.47,14553.0,95.7998,95.8994,95.7832,95.8745,14553.0
2017-02-14 14:10:00,115.47,115.5,115.46,115.49,26054.0,95.8745,95.8994,95.8662,95.8911,26054.0
2017-02-14 14:20:00,115.49,115.51,115.44,115.46,18538.0,95.8911,95.9077,95.8496,95.8662,18538.0
2017-02-14 14:30:00,115.45,115.46,115.41,115.44,21071.0,95.8579,95.8662,95.8247,95.8496,21071.0
2017-02-14 14:40:00,115.43,115.47,115.38,115.42,69285.0,95.8413,95.8745,95.7998,95.833,69285.0
2017-02-14 14:50:00,115.42,115.42,115.36,115.39,83460.0,95.833,95.833,95.7832,95.8081,83460.0
2017-02-14 15:00:00,115.39,115.43,115.38,115.41,21412.0,95.8081,95.8413,95.7998,95.8247,21412.0
2017-02-14 15:10:00,115.4,115.45,115.39,115.44,47804.0,95.8164,95.8579,95.8081,95.8496,47804.0
2017-02-14 15:20:00,115.44,115.46,115.42,115.45,25568.0,95.8496,95.8662,95.833,95.8579,25568.0
2017-02-14 15:30:00,115.45,115.48,115.41,115.48,24785.0,95.8579,95.8828,95.8247,95.8828,24785.0
2017-02-14 15:40:00,115.49,115.56,115.49,115.56,12113.0,95.8911,95.9493,95.8911,95.9493,12113.0
2017-02-14 15:50:00,115.56,115.58,115.48,115.54,107198.0,95.9493,95.9659,95.8828,95.9327,107198.0
2017-02-15 09:30:00,115.48,115.51,115.38,115.44,67428.0,95.8828,95.9077,95.7998,95.8496,67428.0
2017-02-15 09:40:00,115.42,115.55,115.42,115.5,44793.0,95.833,95.941,95.833,95.8994,44793.0
2017-02-15 09:50:00,115.51,115.57,115.5,115.55,28298.0,95.9077,95.9576,95.8994,95.941,28298.0
2017-02-15 10:00:00,115.55,115.56,115.43,115.44,53161.0,95.941,95.9493,95.8413,95.8496,53161.0
2017-02-15 10:10:00,115.44,115.52,115.38,115.5,59384.0,95.8496,95.9161,95.7998,95.8994,59384.0
2017-02-15 10:20:00,115.49,115.57,115.46,115.55,36605.0,95.8911,95.9576,95.8662,95.941,36605.0
2017-02-15 10:30:00,115.52,115.65,115.52,115.6,26113.0,95.9161,96.024,95.9161,95.9825,26113.0
2017-02-15 10:40:00,115.6,115.76,115.57,115.76,21909.0,95.9825,96.1153,95.9576,96.1153,21909.0
2017-02-15 10:50:00,115.78,115.79,115.72,115.78,19487.0,96.1319,96.1402,96.0821,96.1319,19487.0
2017-02-15 11:00:00,115.77,115.86,115.75,115.85,203008.0,96.1236,96.1984,96.107,96.19,203008.0
2017-02-15 11:10:00,115.85,115.94,115.84,115.89,31209.0,96.19,96.2648,96.1817,96.2233,31209.0
2017-02-15 11:20:00,115.9,115.9,115.82,115.86,21559.0,96.2316,96.2316,96.1651,96.1984,21559.0
2017-02-15 11:30:00,115.87,115.89,115.74,115.77,26367.0,96.2067,96.2233,96.0987,96.1236,26367.0
2017-02-15 11:40:00,115.76,115.77,115.61,115.69,45086.0,96.1153,96.1236,95.9908,96.0572,45086.0
2017-02-15 11:50:00,115.66,115.71,115.65,115.7,59952.0,96.0323,96.0738,96.024,96.0655,59952.0
2017-02-15 12:00:00,115.71,115.77,115.67,115.69,25932.0,96.0738,96.1236,96.0406,96.0572,25932.0
2017-02-15 12:10:00,115.67,115.74,115.67,115.68,6397.0,96.0406,96.0987,96.0406,96.0489,6397.0
2017-02-15 12:20:00,115.7,115.77,115.68,115.77,8193.0,96.0655,96.1236,96.0489,96.1236,8193.0
2017-02-15 12:30:00,115.77,115.82,115.75,115.81,12210.0,96.1236,96.1651,96.107,96.1568,12210.0
2017-02-15 12:40:00,115.8,115.81,115.74,115.75,18898.0,96.1485,96.1568,96.0987,96.107,18898.0
2017-02-15 12:50:00,115.76,115.84,115.75,115.81,12123.0,96.1153,96.1817,96.107,96.1568,12123.0
2017-02-15 13:00:00,115.79,115.86,115.79,115.83,14136.0,96.1402,96.1984,96.1402,96.1734,14136.0
2017-02-15 13:10:00,115.83,115.83,115.73,115.81,15890.0,96.1734,96.1734,96.0904,96.1568,15890.0
2017-02-15 13:20:00,115.81,115.83,115.78,115.82,6997.0,96.1568,96.1734,96.1319,96.1651,6997.0
2017-02-15 13:30:00,115.81,115.86,115.79,115.79,16173.0,96.1568,96.1984,96.1402,96.1402,16173.0
2017-02-15 13:40:00,115.81,115.89,115.81,115.88,16072.0,96.1568,96.2233,96.1568,96.215,16072.0
2017-02-15 13:50:00,115.89,116.03,115.88,115.94,35120.0,96.2233,96.3395,96.215,96.2648,35120.0
2017-02-15 14:00:00,115.95,116.02,115.93,115.95,16904.0,96.2731,96.3312,96.2565,96.2731,16904.0
2017-02-15 14:10:00,115.95,115.96,115.9,115.91,20312.0,96.2731,96.2814,96.2316,96.2399,20312.0
2017-02-15 14:20:00,115.92,116.02,115.91,116.01,11755.0,96.2482,96.3312,96.2399,96.3229,11755.0
2017-02-15 14:30:00,116.01,116.05,115.99,116.02,16733.0,96.3229,96.3561,96.3063,96.3312,16733.0
2017-02-15 14:40:00,116.0,116.04,115.98,116.01,37112.0,96.3146,96.3478,96.298,96.3229,37112.0
2017-02-15 14:50:00,116.0,116.06,116.0,116.05,35236.0,96.3146,96.3644,96.3146,96.3561,35236.0
2017-02-15 15:00:00,116.06,116.08,116.01,116.07,46956.0,96.3644,96.381,96.3229,96.3727,46956.0
2017-02-15 15:10:00,116.06,116.23,116.06,116.19,55135.0,96.3644,96.5056,96.3644,96.4724,55135.0
2017-02-15 15:20:00,116.18,116.21,116.13,116.13,134398.0,96.464,96.489,96.4225,96.4225,134398.0
2017-02-15 15:30:00,116.14,116.17,116.11,116.12,25137.0,96.4308,96.4557,96.4059,96.4142,25137.0
2017-02-15 15:40:00,116.12,116.16,116.08,116.08,39077.0,96.4142,96.4474,96.381,96.381,39077.0
2017-02-15 15:50:00,116.09,116.11,116.04,116.09,113839.0,96.3893,96.4059,96.3478,96.3893,113839.0
2017-02-16 09:30:00,116.07,116.23,116.06,116.19,41816.0,96.3727,96.5056,96.3644,96.4724,41816.0
2017-02-16 09:40:00,116.19,116.24,116.08,116.09,49617.0,96.4724,96.5139,96.381,96.3893,49617.0
2017-02-16 09:50:00,116.08,116.08,115.99,116.06,30676.0,96.381,96.381,96.3063,96.3644,30676.0
2017-02-16 10:00:00,116.02,116.05,115.95,116.05,21985.0,96.3312,96.3561,96.2731,96.3561,21985.0
2017-02-16 10:10:00,116.06,116.06,115.89,115.89,38860.0,96.3644,96.3644,96.2233,96.2233,38860.0
2017-02-16 10:20:00,115.9,116.01,115.9,115.95,75519.0,96.2316,96.3229,96.2316,96.2731,75519.0
2017-02-16 10:30:00,115.94,116.12,115.94,116.11,38138.0,96.2648,96.4142,96.2648,96.4059,38138.0
2017-02-16 10:40:00,116.14,116.15,115.85,115.85,91210.0,96.4308,96.4391,96.19,96.19,91210.0
2017-02-16 10:50:00,115.86,115.88,115.67,115.81,71336.0,96.1984,96.215,96.0406,96.1568,71336.0
2017-02-16 11:00:00,115.83,115.83,115.61,115.7,37134.0,96.1734,96.1734,95.9908,96.0655,37134.0
2017-02-16 11:10:00,115.69,115.74,115.57,115.74,35898.0,96.0572,96.0987,95.9576,96.0987,35898.0
2017-02-16 11:20:00,115.76,115.83,115.75,115.81,16834.0,96.1153,96.1734,96.107,96.1568,16834.0
2017-02-16 11:30:00,115.8,115.88,115.76,115.78,26646.0,96.1485,96.215,96.1153,96.1319,26646.0
2017-02-16 11:40:00,115.79,115.87,115.79,115.84,28262.0,96.1402,96.2067,96.1402,96.1817,28262.0
2017-02-16 11:50:00,115.86,115.92,115.86,115.92,33000.0,96.1984,96.2482,96.1984,96.2482,33000.0
2017-02-16 12:00:00,115.92,115.94,115.76,115.76,45019.0,96.2482,96.2648,96.1153,96.1153,45019.0
2017-02-16 12:10:00,115.77,115.82,115.76,115.82,13846.0,96.1236,96.1651,96.1153,96.1651,13846.0
2017-02-16 12:20:00,115.83,115.86,115.8,115.84,48726.0,96.1734,96.1984,96.1485,96.1817,48726.0
2017-02-16 12:30:00,115.84,115.95,115.82,115.92,27201.0,96.1817,96.2731,96.1651,96.2482,27201.0
2017-02-16 12:40:00,115.92,115.95,115.89,115.9,38325.0,96.2482,96.2731,96.2233,96.2316,38325.0
2017-02-16 12:50:00,115.92,116.0,115.89,115.91,44824.0,96.2482,96.3146,96.2233,96.2399,44824.0
2017-02-16 13:00:00,115.89,115.9,115.77,115.85,178625.0,96.2233,96.2316,96.1236,96.19,178625.0
2017-02-16 13:10:00,115.86,115.87,115.8,115.84,101918.0,96.1984,96.2067,96.1485,96.1817,101918.0
2017-02-16 13:20:00,115.85,115.85,115.73,115.8,45977.0,96.19,96.19,96.0904,96.1485,45977.0
2017-02-16 13:30:00,115.8,115.82,115.73,115.82,76399.0,96.1485,96.1651,96.0904,96.1651,76399.0
2017-02-16 13:40:00,115.82,115.82,115.71,115.74,31576.0,96.1651,96.1651,96.0738,96.0987,31576.0
2017-02-16 13:50:00,115.75,115.81,115.73,115.79,54307.0,96.107,96.1568,96.0904,96.1402,54307.0
2017-02-16 14:00:00,115.79,115.82,115.77,115.8,32712.0,96.1402,96.1651,96.1236,96.1485,32712.0
2017-02-16 14:10:00,115.8,115.83,115.7,115.71,44771.0,96.1485,96.1734,96.0655,96.0738,44771.0
2017-02-16 14:20:00,115.71,115.74,115.66,115.7,42758.0,96.0738,96.0987,96.0323,96.0655,42758.0
2017-02-16 14:30:00,115.72,115.73,115.67,115.67,32426.0,96.0821,96.0904,96.0406,96.0406,32426.0
2017-02-16 14:40:00,115.68,115.79,115.68,115.73,94256.0,96.0489,96.1402,96.0489,96.0904,94256.0
2017-02-16 14:50:00,115.73,115.83,115.7,115.81,54738.0,96.0904,96.1734,96.0655,96.1568,54738.0
2017-02-16 15:00:00,115.8,115.86,115.79,115.8,74741.0,96.1485,96.1984,96.1402,96.1485,74741.0
2017-02-16 15:10:00,115.81,115.86,115.81,115.83,34918.0,96.1568,96.1984,96.1568,96.1734,34918.0
2017-02-16 15:20:00,115.83,115.91,115.82,115.88,56352.0,96.1734,96.2399,96.1651,96.215,56352.0
2017-02-16 15:30:00,115.88,115.96,115.86,115.94,35540.0,96.215,96.2814,96.1984,96.2648,35540.0
2017-02-16 15:40:00,115.94,115.95,115.87,115.87,52494.0,96.2648,96.2731,96.2067,96.2067,52494.0
2017-02-16 15:50:00,115.88,116.0,115.87,115.99,135108.0,96.215,96.3146,96.2067,96.3063,135108.0
2017-02-17 09:30:00,115.57,115.7,115.48,115.55,75956.0,95.9576,96.0655,95.8828,95.941,75956.0
2017-02-17 09:40:00,115.56,115.71,115.48,115.68,106741.0,95.9493,96.0738,95.8828,96.0489,106741.0
2017-02-17 09:50:00,115.68,115.69,115.55,115.63,57162.0,96.0489,96.0572,95.941,96.0074,57162.0
2017-02-17 10:00:00,115.62,115.69,115.59,115.6,61824.0,95.9991,96.0572,95.9742,95.9825,61824.0
2017-02-17 10:10:00,115.59,115.71,115.57,115.66,89613.0,95.9742,96.0738,95.9576,96.0323,89613.0
2017-02-17 10:20:00,115.65,115.68,115.61,115.68,12651.0,96.024,96.0489,95.9908,96.0489,12651.0
2017-02-17 10:30:00,115.66,115.68,115.54,115.57,19290.0,96.0323,96.0489,95.9327,95.9576,19290.0
2017-02-17 10:40:00,115.56,115.62,115.55,115.6,38080.0,95.9493,95.9991,95.941,95.9825,38080.0
2017-02-17 10:50:00,115.59,115.61,115.53,115.54,67079.0,95.9742,95.9908,95.9244,95.9327,67079.0
2017-02-17 11:00:00,115.54,115.58,115.51,115.55,19494.0,95.9327,95.9659,95.9077,95.941,19494.0
2017-02-17 11:10:00,115.56,115.63,115.5,115.5,36227.0,95.9493,96.0074,95.8994,95.8994,36227.0
2017-02-17 11:20:00,115.47,115.51,115.43,115.5,133913.0,95.8745,95.9077,95.8413,95.8994,133913.0
2017-02-17 11:30:00,115.5,115.55,115.5,115.52,30251.0,95.8994,95.941,95.8994,95.9161,30251.0
2017-02-17 11:40:00,115.51,115.56,115.5,115.55,23924.0,95.9077,95.9493,95.8994,95.941,23924.0
2017-02-17 11:50:00,115.55,115.61,115.54,115.59,25559.0,95.941,95.9908,95.9327,95.9742,25559.0
2017-02-17 12:00:00,115.58,115.64,115.56,115.62,9485.0,95.9659,96.0157,95.9493,95.9991,9485.0
2017-02-17 12:10:00,115.61,115.66,115.6,115.61,8346.0,95.9908,96.0323,95.9825,95.9908,8346.0
2017-02-17 12:20:00,115.62,115.67,115.62,115.64,13994.0,95.9991,96.0406,95.9991,96.0157,13994.0
2017-02-17 12:30:00,115.64,115.65,115.61,115.62,17492.0,96.0157,96.024,95.9908,95.9991,17492.0
2017-02-17 12:40:00,115.63,115.64,115.61,115.63,13688.0,96.0074,96.0157,95.9908,96.0074,13688.0
2017-02-17 12:50:00,115.62,115.64,115.6,115.64,19953.0,95.9991,96.0157,95.9825,96.0157,19953.0
2017-02-17 13:00:00,115.65,115.66,115.55,115.58,18164.0,96.024,96.0323,95.941,95.9659,18164.0
2017-02-17 13:10:00,115.59,115.6,115.55,115.58,18584.0,95.9742,95.9825,95.941,95.9659,18584.0
2017-02-17 13:20:00,115.58,115.62,115.57,115.61,19168.0,95.9659,95.9991,95.9576,95.9908,19168.0
2017-02-17 13:30:00,115.61,115.67,115.61,115.65,54599.0,95.9908,96.0406,95.9908,96.024,54599.0
2017-02-17 13:40:00,115.65,115.68,115.64,115.66,18292.0,96.024,96.0489,96.0157,96.0323,18292.0
2017-02-17 13:50:00,115.66,115.66,115.63,115.65,22704.0,96.0323,96.0323,96.0074,96.024,22704.0
2017-02-17 14:00:00,115.64,115.68,115.63,115.67,36054.0,96.0157,96.0489,96.0074,96.0406,36054.0
2017-02-17 14:10:00,115.67,115.72,115.66,115.7,28952.0,96.0406,96.0821,96.0323,96.0655,28952.0
2017-02-17 14:20:00,115.71,115.77,115.69,115.76,20910.0,96.0738,96.1236,96.0572,96.1153,20910.0
2017-02-17 14:30:00,115.75,115.81,115.75,115.81,40541.0,96.107,96.1568,96.107,96.1568,40541.0
2017-02-17 14:40:00,115.81,115.86,115.79,115.85,32311.0,96.1568,96.1984,96.1402,96.19,32311.0
2017-02-17 14:50:00,115.85,115.85,115.79,115.8,67707.0,96.19,96.19,96.1402,96.1485,67707.0
2017-02-17 15:00:00,115.8,115.85,115.79,115.85,16605.0,96.1485,96.19,96.1402,96.19,16605.0
2017-02-17 15:10:00,115.84,115.91,115.84,115.9,12935.0,96.1817,96.2399,96.1817,96.2316,12935.0
2017-02-17 15:20:00,115.91,115.92,115.87,115.91,23255.0,96.2399,96.2482,96.2067,96.2399,23255.0
2017-02-17 15:30:00,115.92,115.96,115.89,115.89,37568.0,96.2482,96.2814,96.2233,96.2233,37568.0
2017-02-17 15:40:00,115.9,116.0,115.9,115.92,48907.0,96.2316,96.3146,96.2316,96.2482,48907.0
2017-02-17 15:50:00,115.93,116.06,115.92,116.06,68294.0,96.2565,96.3644,96.2482,96.3644,68294.0
2017-02-21 09:30:00,116.29,116.51,116.24,116.5,88837.0,96.5554,96.738,96.5139,96.7297,88837.0
2017-02-21 09:40:00,116.51,116.6,116.51,116.53,131475.0,96.738,96.8128,96.738,96.7547,131475.0
2017-02-21 09:50:00,116.54,116.64,116.54,116.61,54410.0,96.763,96.846,96.763,96.8211,54410.0
2017-02-21 10:00:00,116.62,116.75,116.62,116.75,38914.0,96.8294,96.9373,96.8294,96.9373,38914.0
2017-02-21 10:10:00,116.76,116.88,116.74,116.88,46699.0,96.9456,97.0453,96.929,97.0453,46699.0
2017-02-21 10:20:00,116.87,116.89,116.82,116.85,15407.0,97.037,97.0536,96.9954,97.0203,15407.0
2017-02-21 10:30:00,116.85,116.85,116.78,116.84,20456.0,97.0203,97.0203,96.9622,97.012,20456.0
2017-02-21 10:40:00,116.82,116.95,116.82,116.9,17964.0,96.9954,97.1034,96.9954,97.0619,17964.0
2017-02-21 10:50:00,116.9,116.92,116.81,116.81,33543.0,97.0619,97.0785,96.9871,96.9871,33543.0
2017-02-21 11:00:00,116.81,116.84,116.77,116.77,43950.0,96.9871,97.012,96.9539,96.9539,43950.0
2017-02-21 11:10:00,116.77,116.83,116.77,116.83,25177.0,96.9539,97.0037,96.9539,97.0037,25177.0
2017-02-21 11:20:00,116.83,116.83,116.59,116.59,26659.0,97.0037,97.0037,96.8045,96.8045,26659.0
2017-02-21 11:30:00,116.61,116.64,116.52,116.55,12041.0,96.8211,96.846,96.7463,96.7713,12041.0
2017-02-21 11:40:00,116.56,116.63,116.55,116.58,34664.0,96.7796,96.8377,96.7713,96.7962,34664.0
2017-02-21 11:50:00,116.58,116.71,116.56,116.69,10171.0,96.7962,96.9041,96.7796,96.8875,10171.0
2017-02-21 12:00:00,116.71,116.78,116.7,116.73,20461.0,96.9041,96.9622,96.8958,96.9207,20461.0
2017-02-21 12:10:00,116.72,116.73,116.7,116.72,8423.0,96.9124,96.9207,96.8958,96.9124,8423.0
2017-02-21 12:20:00,116.72,116.79,116.7,116.77,54519.0,96.9124,96.9705,96.8958,96.9539,54519.0
2017-02-21 12:30:00,116.76,116.8,116.75,116.76,15146.0,96.9456,96.9788,96.9373,96.9456,15146.0
2017-02-21 12:40:00,116.75,116.75,116.69,116.74,20910.0,96.9373,96.9373,96.8875,96.929,20910.0
2017-02-21 12:50:00,116.73,116.75,116.69,116.7,20834.0,96.9207,96.9373,96.8875,96.8958,20834.0
2017-02-21 13:00:00,116.69,116.69,116.64,116.65,27773.0,96.8875,96.8875,96.846,96.8543,27773.0
2017-02-21 13:10:00,116.66,116.69,116.63,116.69,13702.0,96.8626,96.8875,96.8377,96.8875,13702.0
2017-02-21 13:20:00,116.69,116.73,116.67,116.72,18189.0,96.8875,96.9207,96.8709,96.9124,18189.0
2017-02-21 13:30:00,116.7,116.7,116.61,116.61,20688.0,96.8958,96.8958,96.8211,96.8211,20688.0
2017-02-21 13:40:00,116.61,116.66,116.61,116.66,16489.0,96.8211,96.8626,96.8211,96.8626,16489.0
2017-02-21 13:50:00,116.65,116.66,116.61,116.66,27344.0,96.8543,96.8626,96.8211,96.8626,27344.0
2017-02-21 14:00:00,116.66,116.71,116.63,116.69,22550.0,96.8626,96.9041,96.8377,96.8875,22550.0
2017-02-21 14:10:00,116.69,116.75,116.69,116.75,16060.0,96.8875,96.9373,96.8875,96.9373,16060.0
2017-02-21 14:20:00,116.75,116.81,116.75,116.81,21197.0,96.9373,96.9871,96.9373,96.9871,21197.0
2017-02-21 14:30:00,116.81,116.82,116.77,116.82,19395.0,96.9871,96.9954,96.9539,96.9954,19395.0
2017-02-21 14:40:00,116.81,116.89,116.8,116.88,24860.0,96.9871,97.0536,96.9788,97.0453,24860.0
2017-02-21 14:50:00,116.88,116.89,116.84,116.85,51639.0,97.0453,97.0536,97.012,97.0203,51639.0
2017-02-21 15:00:00,116.83,116.86,116.81,116.85,42091.0,97.0037,97.0287,96.9871,97.0203,42091.0
2017-02-21 15:10:00,116.85,116.89,116.83,116.88,40453.0,97.0203,97.0536,97.0037,97.0453,40453.0
2017-02-21 15:20:00,116.89,116.96,116.87,116.96,30450.0,97.0536,97.1117,97.037,97.1117,30450.0
2017-02-21 15:30:00,116.97,116.97,116.91,116.93,54872.0,97.12,97.12,97.0702,97.0868,54872.0
2017-02-21 15:40:00,116.93,116.98,116.92,116.96,45239.0,97.0868,97.1283,97.0785,97.1117,45239.0
2017-02-21 15:50:00,116.96,116.98,116.85,116.86,126209.0,97.1117,97.1283,97.0203,97.0287,126209.0
2017-02-22 09:30:00,116.62,116.64,116.47,116.51,75553.0,96.8294,96.846,96.7048,96.738,75553.0
2017-02-22 09:40:00,116.51,116.65,116.48,116.65,15352.0,96.738,96.8543,96.7131,96.8543,15352.0
2017-02-22 09:50:00,116.65,116.67,116.56,116.56,15707.0,96.8543,96.8709,96.7796,96.7796,15707.0
2017-02-22 10:00:00,116.57,116.66,116.53,116.59,27341.0,96.7879,96.8626,96.7547,96.8045,27341.0
2017-02-22 10:10:00,116.6,116.68,116.6,116.65,36012.0,96.8128,96.8792,96.8128,96.8543,36012.0
2017-02-22 10:20:00,116.65,116.67,116.6,116.66,17176.0,96.8543,96.8709,96.8128,96.8626,17176.0
2017-02-22 10:30:00,116.7,116.81,116.64,116.81,29721.0,96.8958,96.9871,96.846,96.9871,29721.0
2017-02-22 10:40:00,116.81,116.81,116.66,116.7,15830.0,96.9871,96.9871,96.8626,96.8958,15830.0
2017-02-22 10:50:00,116.69,116.7,116.65,116.65,10997.0,96.8875,96.8958,96.8543,96.8543,10997.0
2017-02-22 11:00:00,116.64,116.65,116.56,116.57,32331.0,96.846,96.8543,96.7796,96.7879,32331.0
2017-02-22 11:10:00,116.57,116.59,116.53,116.57,22408.0,96.7879,96.8045,96.7547,96.7879,22408.0
2017-02-22 11:20:00,116.57,116.61,116.55,116.59,35397.0,96.7879,96.8211,96.7713,96.8045,35397.0
2017-02-22 11:30:00,116.58,116.61,116.52,116.52,27383.0,96.7962,96.8211,96.7463,96.7463,27383.0
2017-02-22 11:40:00,116.54,116.55,116.51,116.54,20591.0,96.763,96.7713,96.738,96.763,20591.0
2017-02-22 11:50:00,116.54,116.55,116.5,116.5,17950.0,96.763,96.7713,96.7297,96.7297,17950.0
2017-02-22 12:00:00,116.48,116.52,116.47,116.52,13296.0,96.7131,96.7463,96.7048,96.7463,13296.0
2017-02-22 12:10:00,116.52,116.57,116.52,116.57,3109.0,96.7463,96.7879,96.7463,96.7879,3109.0
2017-02-22 12:20:00,116.57,116.57,116.53,116.53,5656.0,96.7879,96.7879,96.7547,96.7547,5656.0
2017-02-22 12:30:00,116.55,116.56,116.53,116.55,8156.0,96.7713,96.7796,96.7547,96.7713,8156.0
2017-02-22 12:40:00,116.56,116.62,116.56,116.6,7880.0,96.7796,96.8294,96.7796,96.8128,7880.0
2017-02-22 12:50:00,116.6,116.64,116.58,116.63,18091.0,96.8128,96.846,96.7962,96.8377,18091.0
2017-02-22 13:00:00,116.64,116.68,116.61,116.67,6485.0,96.846,96.8792,96.8211,96.8709,6485.0
2017-02-22 13:10:00,116.67,116.68,116.64,116.65,19682.0,96.8709,96.8792,96.846,96.8543,19682.0
2017-02-22 13:20:00,116.65,116.69,116.65,116.67,14907.0,96.8543,96.8875,96.8543,96.8709,14907.0
2017-02-22 13:30:00,116.68,116.69,116.66,116.69,7730.0,96.8792,96.8875,96.8626,96.8875,7730.0
2017-02-22 13:40:00,116.7,116.7,116.65,116.66,19349.0,96.8958,96.8958,96.8543,96.8626,19349.0
2017-02-22 13:50:00,116.66,116.7,116.66,116.68,28556.0,96.8626,96.8958,96.8626,96.8792,28556.0
2017-02-22 14:00:00,116.67,116.71,116.5,116.51,25889.0,96.8709,96.9041,96.7297,96.738,25889.0
2017-02-22 14:10:00,116.49,116.61,116.42,116.59,17056.0,96.7214,96.8211,96.6633,96.8045,17056.0
2017-02-22 14:20:00,116.58,116.64,116.56,116.63,44635.0,96.7962,96.846,96.7796,96.8377,44635.0
2017-02-22 14:30:00,116.63,116.63,116.55,116.55,28537.0,96.8377,96.8377,96.7713,96.7713,28537.0
2017-02-22 14:40:00,116.55,116.56,116.5,116.51,119780.0,96.7713,96.7796,96.7297,96.738,119780.0
2017-02-22 14:50:00,116.51,116.58,116.5,116.54,91984.0,96.738,96.7962,96.7297,96.763,91984.0
2017-02-22 15:00:00,116.53,116.55,116.51,116.53,71781.0,96.7547,96.7713,96.738,96.7547,71781.0
2017-02-22 15:10:00,116.53,116.6,116.52,116.56,71029.0,96.7547,96.8128,96.7463,96.7796,71029.0
2017-02-22 15:20:00,116.56,116.65,116.55,116.64,100317.0,96.7796,96.8543,96.7713,96.846,100317.0
2017-02-22 15:30:00,116.64,116.65,116.61,116.62,78452.0,96.846,96.8543,96.8211,96.8294,78452.0
2017-02-22 15:40:00,116.62,116.63,116.56,116.59,65859.0,96.8294,96.8377,96.7796,96.8045,65859.0
2017-02-22 15:50:00,116.59,116.66,116.54,116.58,41297.0,96.8045,96.8626,96.763,96.7962,41297.0
2017-02-23 09:30:00,116.95,117.04,116.86,116.93,48679.0,97.1034,97.1781,97.0287,97.0868,48679.0
2017-02-23 09:40:00,116.93,116.93,116.81,116.86,25395.0,97.0868,97.0868,96.9871,97.0287,25395.0
2017-02-23 09:50:00,116.86,116.91,116.83,116.91,21909.0,97.0287,97.0702,97.0037,97.0702,21909.0
2017-02-23 10:00:00,116.91,116.93,116.74,116.75,224010.0,97.0702,97.0868,96.929,96.9373,224010.0
2017-02-23 10:10:00,116.73,116.73,116.61,116.69,25069.0,96.9207,96.9207,96.8211,96.8875,25069.0
2017-02-23 10:20:00,116.69,116.7,116.59,116.62,47294.0,96.8875,96.8958,96.8045,96.8294,47294.0
2017-02-23 10:30:00,116.61,116.69,116.59,116.62,27038.0,96.8211,96.8875,96.8045,96.8294,27038.0
2017-02-23 10:40:00,116.62,116.65,116.57,116.63,65564.0,96.8294,96.8543,96.7879,96.8377,65564.0
2017-02-23 10:50:00,116.64,116.64,116.44,116.52,61657.0,96.846,96.846,96.6799,96.7463,61657.0
2017-02-23 11:00:00,116.52,116.62,116.41,116.42,72358.0,96.7463,96.8294,96.655,96.6633,72358.0
2017-02-23 11:10:00,116.41,116.47,116.33,116.47,50415.0,96.655,96.7048,96.5886,96.7048,50415.0
2017-02-23 11:20:00,116.45,116.46,116.34,116.42,29118.0,96.6882,96.6965,96.5969,96.6633,29118.0
2017-02-23 11:30:00,116.43,116.61,116.43,116.57,19759.0,96.6716,96.8211,96.6716,96.7879,19759.0
2017-02-23 11:40:00,116.55,116.59,116.52,116.59,11307.0,96.7713,96.8045,96.7463,96.8045,11307.0
2017-02-23 11:50:00,116.61,116.63,116.54,116.56,44125.0,96.8211,96.8377,96.763,96.7796,44125.0
2017-02-23 12:00:00,116.53,116.61,116.52,116.58,8280.0,96.7547,96.8211,96.7463,96.7962,8280.0
2017-02-23 12:10:00,116.58,116.81,116.56,116.79,23764.0,96.7962,96.9871,96.7796,96.9705,23764.0
2017-02-23 12:20:00,116.77,116.82,116.76,116.76,22336.0,96.9539,96.9954,96.9456,96.9456,22336.0
2017-02-23 12:30:00,116.78,116.89,116.76,116.85,62999.0,96.9622,97.0536,96.9456,97.0203,62999.0
2017-02-23 12:40:00,116.85,116.86,116.78,116.81,13691.0,97.0203,97.0287,96.9622,96.9871,13691.0
2017-02-23 12:50:00,116.8,116.81,116.73,116.74,12593.0,96.9788,96.9871,96.9207,96.929,12593.0
2017-02-23 13:00:00,116.73,116.75,116.68,116.71,15959.0,96.9207,96.9373,96.8792,96.9041,15959.0
2017-02-23 13:10:00,116.71,116.73,116.65,116.7,7386.0,96.9041,96.9207,96.8543,96.8958,7386.0
2017-02-23 13:20:00,116.69,116.7,116.64,116.65,8668.0,96.8875,96.8958,96.846,96.8543,8668.0
2017-02-23 13:30:00,116.66,116.7,116.65,116.69,16164.0,96.8626,96.8958,96.8543,96.8875,16164.0
2017-02-23 13:40:00,116.71,116.74,116.7,116.73,27592.0,96.9041,96.929,96.8958,96.9207,27592.0
2017-02-23 13:50:00,116.71,116.77,116.68,116.76,19527.0,96.9041,96.9539,96.8792,96.9456,19527.0
2017-02-23 14:00:00,116.76,116.78,116.74,116.78,17819.0,96.9456,96.9622,96.929,96.9622,17819.0
2017-02-23 14:10:00,116.77,116.78,116.73,116.73,29534.0,96.9539,96.9622,96.9207,96.9207,29534.0
2017-02-23 14:20:00,116.73,116.8,116.71,116.78,27755.0,96.9207,96.9788,96.9041,96.9622,27755.0
2017-02-23 14:30:00,116.79,116.79,116.75,116.79,18208.0,96.9705,96.9705,96.9373,96.9705,18208.0
2017-02-23 14:40:00,116.78,116.81,116.77,116.79,42050.0,96.9622,96.9871,96.9539,96.9705,42050.0
2017-02-23 14:50:00,116.8,116.87,116.79,116.84,22714.0,96.9788,97.037,96.9705,97.012,22714.0
2017-02-23 15:00:00,116.83,116.86,116.8,116.81,45822.0,97.0037,97.0287,96.9788,96.9871,45822.0
2017-02-23 15:10:00,116.8,116.83,116.79,116.81,44948.0,96.9788,97.0037,96.9705,96.9871,44948.0
2017-02-23 15:20:00,116.81,116.89,116.78,116.78,81897.0,96.9871,97.0536,96.9622,96.9622,81897.0
2017-02-23 15:30:00,116.79,116.81,116.75,116.78,47878.0,96.9705,96.9871,96.9373,96.9622,47878.0
2017-02-23 15:40:00,116.78,116.81,116.72,116.74,47255.0,96.9622,96.9871,96.9124,96.929,47255.0
2017-02-23 15:50:00,116.75,116.79,116.68,116.79,200844.0,96.9373,96.9705,96.8792,96.9705,200844.0
2017-02-24 09:30:00,116.22,116.31,116.16,116.28,62500.0,96.4973,96.572,96.4474,96.5471,62500.0
2017-02-24 09:40:00,116.26,116.38,116.25,116.26,63748.0,96.5305,96.6301,96.5222,96.5305,63748.0
2017-02-24 09:50:00,116.26,116.43,116.26,116.41,51931.0,96.5305,96.6716,96.5305,96.655,51931.0
2017-02-24 10:00:00,116.42,116.51,116.34,116.46,120003.0,96.6633,96.738,96.5969,96.6965,120003.0
2017-02-24 10:10:00,116.44,116.44,116.29,116.34,49040.0,96.6799,96.6799,96.5554,96.5969,49040.0
2017-02-24 10:20:00,116.35,116.45,116.32,116.35,47663.0,96.6052,96.6882,96.5803,96.6052,47663.0
2017-02-24 10:30:00,116.35,116.44,116.29,116.43,110078.0,96.6052,96.6799,96.5554,96.6716,110078.0
2017-02-24 10:40:00,116.41,116.5,116.37,116.39,48396.0,96.655,96.7297,96.6218,96.6384,48396.0
2017-02-24 10:50:00,116.38,116.46,116.34,116.46,77422.0,96.6301,96.6965,96.5969,96.6965,77422.0
2017-02-24 11:00:00,116.45,116.54,116.43,116.47,65921.0,96.6882,96.763,96.6716,96.7048,65921.0
2017-02-24 11:10:00,116.48,116.57,116.44,116.46,31397.0,96.7131,96.7879,96.6799,96.6965,31397.0
2017-02-24 11:20:00,116.48,116.52,116.44,116.48,31949.0,96.7131,96.7463,96.6799,96.7131,31949.0
2017-02-24 11:30:00,116.49,116.5,116.36,116.41,32870.0,96.7214,96.7297,96.6135,96.655,32870.0
2017-02-24 11:40:00,116.41,116.44,116.38,116.41,33468.0,96.655,96.6799,96.6301,96.655,33468.0
2017-02-24 11:50:00,116.42,116.44,116.39,116.4,41002.0,96.6633,96.6799,96.6384,96.6467,41002.0
2017-02-24 12:00:00,116.39,116.51,116.39,116.5,39440.0,96.6384,96.738,96.6384,96.7297,39440.0
2017-02-24 12:10:00,116.5,116.5,116.45,116.46,14688.0,96.7297,96.7297,96.6882,96.6965,14688.0
2017-02-24 12:20:00,116.46,116.52,116.46,116.5,29450.0,96.6965,96.7463,96.6965,96.7297,29450.0
2017-02-24 12:30:00,116.5,116.53,116.43,116.44,27799.0,96.7297,96.7547,96.6716,96.6799,27799.0
2017-02-24 12:40:00,116.44,116.49,116.43,116.49,28318.0,96.6799,96.7214,96.6716,96.7214,28318.0
2017-02-24 12:50:00,116.49,116.51,116.43,116.45,22671.0,96.7214,96.738,96.6716,96.6882,22671.0
2017-02-24 13:00:00,116.45,116.47,116.37,116.37,8398.0,96.6882,96.7048,96.6218,96.6218,8398.0
2017-02-24 13:10:00,116.38,116.4,116.35,116.36,10883.0,96.6301,96.6467,96.6052,96.6135,10883.0
2017-02-24 13:20:00,116.37,116.38,116.31,116.31,90640.0,96.6218,96.6301,96.572,96.572,90640.0
2017-02-24 13:30:00,116.32,116.37,116.31,116.32,14515.0,96.5803,96.6218,96.572,96.5803,14515.0
2017-02-24 13:40:00,116.3,116.41,116.3,116.39,33410.0,96.5637,96.655,96.5637,96.6384,33410.0
2017-02-24 13:50:00,116.39,116.42,116.37,116.42,20104.0,96.6384,96.6633,96.6218,96.6633,20104.0
2017-02-24 14:00:00,116.41,116.42,116.36,116.36,22831.0,96.655,96.6633,96.6135,96.6135,22831.0
2017-02-24 14:10:00,116.36,116.39,116.34,116.39,41261.0,96.6135,96.6384,96.5969,96.6384,41261.0
2017-02-24 14:20:00,116.39,116.39,116.35,116.39,21304.0,96.6384,96.6384,96.6052,96.6384,21304.0
2017-02-24 14:30:00,116.39,116.42,116.35,116.36,30806.0,96.6384,96.6633,96.6052,96.6135,30806.0
2017-02-24 14:40:00,116.36,116.38,116.31,116.32,26689.0,96.6135,96.6301,96.572,96.5803,26689.0
2017-02-24 14:50:00,116.32,116.38,116.32,116.34,17618.0,96.5803,96.6301,96.5803,96.5969,17618.0
2017-02-24 15:00:00,116.33,116.35,116.29,116.33,26326.0,96.5886,96.6052,96.5554,96.5886,26326.0
2017-02-24 15:10:00,116.33,116.37,116.33,116.34,37243.0,96.5886,96.6218,96.5886,96.5969,37243.0
2017-02-24 15:20:00,116.35,116.47,116.34,116.46,57338.0,96.6052,96.7048,96.5969,96.6965,57338.0
2017-02-24 15:30:00,116.46,116.55,116.46,116.5,62484.0,96.6965,96.7713,96.6965,96.7297,62484.0
2017-02-24 15:40:00,116.51,116.67,116.5,116.63,148406.0,96.738,96.8709,96.7297,96.8377,148406.0
2017-02-24 15:50:00,116.64,116.76,116.63,116.74,318327.0,96.846,96.9456,96.8377,96.929,318327.0
2017-02-27 09:30:00,116.72,116.74,116.62,116.62,38188.0,96.9124,96.929,96.8294,96.8294,38188.0
2017-02-27 09:40:00,116.63,116.73,116.59,116.7,14422.0,96.8377,96.9207,96.8045,96.8958,14422.0
2017-02-27 09:50:00,116.7,116.83,116.69,116.83,13022.0,96.8958,97.0037,96.8875,97.0037,13022.0
2017-02-27 10:00:00,116.8,116.87,116.69,116.87,22782.0,96.9788,97.037,96.8875,97.037,22782.0
2017-02-27 10:10:00,116.86,116.86,116.69,116.73,19118.0,97.0287,97.0287,96.8875,96.9207,19118.0
2017-02-27 10:20:00,116.73,116.97,116.73,116.97,20431.0,96.9207,97.12,96.9207,97.12,20431.0
2017-02-27 10:30:00,116.97,117.0,116.9,116.97,37066.0,97.12,97.1449,97.0619,97.12,37066.0
2017-02-27 10:40:00,116.97,117.02,116.93,116.98,38228.0,97.12,97.1615,97.0868,97.1283,38228.0
2017-02-27 10:50:00,117.0,117.03,116.91,116.91,23331.0,97.1449,97.1698,97.0702,97.0702,23331.0
2017-02-27 11:00:00,116.9,116.96,116.88,116.89,21310.0,97.0619,97.1117,97.0453,97.0536,21310.0
2017-02-27 11:10:00,116.89,116.92,116.84,116.91,46647.0,97.0536,97.0785,97.012,97.0702,46647.0
2017-02-27 11:20:00,116.9,116.92,116.82,116.87,43091.0,97.0619,97.0785,96.9954,97.037,43091.0
2017-02-27 11:30:00,116.87,116.87,116.81,116.81,53663.0,97.037,97.037,96.9871,96.9871,53663.0
2017-02-27 11:40:00,116.8,116.84,116.75,116.77,62486.0,96.9788,97.012,96.9373,96.9539,62486.0
2017-02-27 11:50:00,116.77,116.79,116.75,116.77,11817.0,96.9539,96.9705,96.9373,96.9539,11817.0
2017-02-27 12:00:00,116.75,116.83,116.73,116.82,42983.0,96.9373,97.0037,96.9207,96.9954,42983.0
2017-02-27 12:10:00,116.82,116.84,116.8,116.81,43790.0,96.9954,97.012,96.9788,96.9871,43790.0
2017-02-27 12:20:00,116.8,116.88,116.79,116.87,15034.0,96.9788,97.0453,96.9705,97.037,15034.0
2017-02-27 12:30:00,116.88,116.89,116.82,116.82,10521.0,97.0453,97.0536,96.9954,96.9954,10521.0
2017-02-27 12:40:00,116.84,116.84,116.79,116.81,9521.0,97.012,97.012,96.9705,96.9871,9521.0
2017-02-27 12:50:00,116.8,116.84,116.79,116.8,15855.0,96.9788,97.012,96.9705,96.9788,15855.0
2017-02-27 13:00:00,116.81,116.87,116.81,116.86,7202.0,96.9871,97.037,96.9871,97.0287,7202.0
2017-02-27 13:10:00,116.87,116.92,116.85,116.88,18655.0,97.037,97.0785,97.0203,97.0453,18655.0
2017-02-27 13:20:00,116.89,116.96,116.87,116.93,12422.0,97.0536,97.1117,97.037,97.0868,12422.0
2017-02-27 13:30:00,116.94,116.98,116.94,116.97,29153.0,97.0951,97.1283,97.0951,97.12,29153.0
2017-02-27 13:40:00,116.97,116.99,116.94,116.96,19240.0,97.12,97.1366,97.0951,97.1117,19240.0
2017-02-27 13:50:00,116.97,116.99,116.95,116.96,104276.0,97.12,97.1366,97.1034,97.1117,104276.0
2017-02-27 14:00:00,116.97,116.98,116.94,116.96,26967.0,97.12,97.1283,97.0951,97.1117,26967.0
2017-02-27 14:10:00,116.95,116.98,116.95,116.97,10345.0,97.1034,97.1283,97.1034,97.12,10345.0
2017-02-27 14:20:00,116.98,117.06,116.95,117.03,33308.0,97.1283,97.1947,97.1034,97.1698,33308.0
2017-02-27 14:30:00,117.02,117.08,117.02,117.05,19037.0,97.1615,97.2113,97.1615,97.1864,19037.0
2017-02-27 14:40:00,117.06,117.09,117.03,117.09,41519.0,97.1947,97.2196,97.1698,97.2196,41519.0
2017-02-27 14:50:00,117.08,117.08,117.03,117.04,18520.0,97.2113,97.2113,97.1698,97.1781,18520.0
2017-02-27 15:00:00,117.03,117.09,117.02,117.07,106174.0,97.1698,97.2196,97.1615,97.203,106174.0
2017-02-27 15:10:00,117.07,117.11,117.02,117.04,230825.0,97.203,97.2362,97.1615,97.1781,230825.0
2017-02-27 15:20:00,117.04,117.08,117.03,117.07,175033.0,97.1781,97.2113,97.1698,97.203,175033.0
2017-02-27 15:30:00,117.07,117.09,117.02,117.02,152163.0,97.203,97.2196,97.1615,97.1615,152163.0
2017-02-27 15:40:00,117.01,117.06,116.97,116.97,202095.0,97.1532,97.1947,97.12,97.12,202095.0
2017-02-27 15:50:00,116.98,116.99,116.93,116.98,244618.0,97.1283,97.1366,97.0868,97.1283,244618.0
2017-02-28 09:30:00,116.69,116.7,116.58,116.67,188041.0,96.8875,96.8958,96.7962,96.8709,188041.0
2017-02-28 09:40:00,116.68,116.74,116.65,116.7,36290.0,96.8792,96.929,96.8543,96.8958,36290.0
2017-02-28 09:50:00,116.7,116.7,116.64,116.7,201407.0,96.8958,96.8958,96.846,96.8958,201407.0
2017-02-28 10:00:00,116.69,116.81,116.69,116.81,21275.0,96.8875,96.9871,96.8875,96.9871,21275.0
2017-02-28 10:10:00,116.82,116.85,116.75,116.77,19684.0,96.9954,97.0203,96.9373,96.9539,19684.0
2017-02-28 10:20:00,116.77,116.77,116.7,116.73,16630.0,96.9539,96.9539,96.8958,96.9207,16630.0
2017-02-28 10:30:00,116.76,116.82,116.74,116.81,20278.0,96.9456,96.9954,96.929,96.9871,20278.0
2017-02-28 10:40:00,116.81,116.81,116.74,116.79,27952.0,96.9871,96.9871,96.929,96.9705,27952.0
2017-02-28 10:50:00,116.81,116.84,116.8,116.84,64090.0,96.9871,97.012,96.9788,97.012,64090.0
2017-02-28 11:00:00,116.84,116.86,116.78,116.82,58353.0,97.012,97.0287,96.9622,96.9954,58353.0
2017-02-28 11:10:00,116.82,116.83,116.76,116.78,52981.0,96.9954,97.0037,96.9456,96.9622,52981.0
2017-02-28 11:20:00,116.78,116.81,116.75,116.77,24034.0,96.9622,96.9871,96.9373,96.9539,24034.0
2017-02-28 11:30:00,116.78,116.78,116.72,116.75,38464.0,96.9622,96.9622,96.9124,96.9373,38464.0
2017-02-28 11:40:00,116.74,116.74,116.7,116.72,10421.0,96.929,96.929,96.8958,96.9124,10421.0
2017-02-28 11:50:00,116.72,116.76,116.72,116.75,6582.0,96.9124,96.9456,96.9124,96.9373,6582.0
2017-02-28 12:00:00,116.73,116.74,116.61,116.63,19132.0,96.9207,96.929,96.8211,96.8377,19132.0
2017-02-28 12:10:00,116.63,116.63,116.58,116.61,15872.0,96.8377,96.8377,96.7962,96.8211,15872.0
2017-02-28 12:20:00,116.61,116.61,116.39,116.44,26759.0,96.8211,96.8211,96.6384,96.6799,26759.0
2017-02-28 12:30:00,116.45,116.48,116.44,116.45,19373.0,96.6882,96.7131,96.6799,96.6882,19373.0
2017-02-28 12:40:00,116.46,116.52,116.43,116.51,26195.0,96.6965,96.7463,96.6716,96.738,26195.0
2017-02-28 12:50:00,116.52,116.57,116.51,116.57,15708.0,96.7463,96.7879,96.738,96.7879,15708.0
2017-02-28 13:00:00,116.56,116.65,116.54,116.64,11073.0,96.7796,96.8543,96.763,96.846,11073.0
2017-02-28 13:10:00,116.65,116.68,116.61,116.62,16459.0,96.8543,96.8792,96.8211,96.8294,16459.0
2017-02-28 13:20:00,116.62,116.62,116.58,116.59,24699.0,96.8294,96.8294,96.7962,96.8045,24699.0
2017-02-28 13:30:00,116.59,116.72,116.58,116.7,22547.0,96.8045,96.9124,96.7962,96.8958,22547.0
2017-02-28 13:40:00,116.71,116.72,116.67,116.71,28826.0,96.9041,96.9124,96.8709,96.9041,28826.0
2017-02-28 13:50:00,116.71,116.71,116.67,116.7,24965.0,96.9041,96.9041,96.8709,96.8958,24965.0
2017-02-28 14:00:00,116.7,116.72,116.57,116.58,53753.0,96.8958,96.9124,96.7879,96.7962,53753.0
2017-02-28 14:10:00,116.57,116.59,116.49,116.51,30292.0,96.7879,96.8045,96.7214,96.738,30292.0
2017-02-28 14:20:00,116.51,116.61,116.5,116.6,28285.0,96.738,96.8211,96.7297,96.8128,28285.0
2017-02-28 14:30:00,116.61,116.62,116.57,116.58,29125.0,96.8211,96.8294,96.7879,96.7962,29125.0
2017-02-28 14:40:00,116.58,116.68,116.57,116.67,36108.0,96.7962,96.8792,96.7879,96.8709,36108.0
2017-02-28 14:50:00,116.69,116.7,116.62,116.65,46412.0,96.8875,96.8958,96.8294,96.8543,46412.0
2017-02-28 15:00:00,116.65,116.65,116.59,116.61,48306.0,96.8543,96.8543,96.8045,96.8211,48306.0
2017-02-28 15:10:00,116.62,116.71,116.62,116.7,88117.0,96.8294,96.9041,96.8294,96.8958,88117.0
2017-02-28 15:20:00,116.69,116.7,116.6,116.62,61688.0,96.8875,96.8958,96.8128,96.8294,61688.0
2017-02-28 15:30:00,116.61,116.67,116.5,116.52,97672.0,96.8211,96.8709,96.7297,96.7463,97672.0
2017-02-28 15:40:00,116.52,116.66,116.5,116.66,98595.0,96.7463,96.8626,96.7297,96.8626,98595.0
2017-02-28 15:50:00,116.66,116.78,116.66,116.67,689357.0,96.8626,96.9622,96.8626,96.8709,689357.0
2017-03-01 09:30:00,117.58,117.95,117.58,117.87,116260.0,97.6265,97.9337,97.6265,97.8673,116260.0
2017-03-01 09:40:00,117.88,117.92,117.81,117.84,47882.0,97.8756,97.9088,97.8174,97.8423,47882.0
2017-03-01 09:50:00,117.84,118.03,117.84,118.02,37289.0,97.8423,98.0001,97.8423,97.9918,37289.0
2017-03-01 10:00:00,118.03,118.11,118.0,118.08,72504.0,98.0001,98.0665,97.9752,98.0416,72504.0
2017-03-01 10:10:00,118.07,118.17,118.05,118.15,33963.0,98.0333,98.1163,98.0167,98.0997,33963.0
2017-03-01 10:20:00,118.15,118.22,118.11,118.11,15604.0,98.0997,98.1579,98.0665,98.0665,15604.0
2017-03-01 10:30:00,118.13,118.16,118.07,118.08,5471.0,98.0831,98.108,98.0333,98.0416,5471.0
2017-03-01 10:40:00,118.07,118.11,118.02,118.09,21388.0,98.0333,98.0665,97.9918,98.0499,21388.0
2017-03-01 10:50:00,118.1,118.12,118.04,118.11,21389.0,98.0582,98.0748,98.0084,98.0665,21389.0
2017-03-01 11:00:00,118.1,118.23,118.08,118.22,13124.0,98.0582,98.1662,98.0416,98.1579,13124.0
2017-03-01 11:10:00,118.23,118.28,118.17,118.27,49403.0,98.1662,98.2077,98.1163,98.1994,49403.0
2017-03-01 11:20:00,118.27,118.3,118.2,118.3,70792.0,98.1994,98.2243,98.1413,98.2243,70792.0
2017-03-01 11:30:00,118.27,118.32,118.27,118.28,14526.0,98.1994,98.2409,98.1994,98.2077,14526.0
2017-03-01 11:40:00,118.29,118.34,118.29,118.3,80091.0,98.216,98.2575,98.216,98.2243,80091.0
2017-03-01 11:50:00,118.3,118.37,118.29,118.32,17966.0,98.2243,98.2824,98.216,98.2409,17966.0
2017-03-01 12:00:00,118.32,118.51,118.32,118.48,45158.0,98.2409,98.3986,98.2409,98.3737,45158.0
2017-03-01 12:10:00,118.47,118.6,118.47,118.53,30447.0,98.3654,98.4734,98.3654,98.4152,30447.0
2017-03-01 12:20:00,118.52,118.59,118.47,118.59,46090.0,98.4069,98.4651,98.3654,98.4651,46090.0
2017-03-01 12:30:00,118.58,118.58,118.5,118.5,14726.0,98.4568,98.4568,98.3903,98.3903,14726.0
2017-03-01 12:40:00,118.49,118.53,118.48,118.48,50104.0,98.382,98.4152,98.3737,98.3737,50104.0
2017-03-01 12:50:00,118.48,118.49,118.44,118.47,16922.0,98.3737,98.382,98.3405,98.3654,16922.0
2017-03-01 13:00:00,118.49,118.56,118.49,118.53,11781.0,98.382,98.4402,98.382,98.4152,11781.0
2017-03-01 13:10:00,118.52,118.54,118.46,118.47,17390.0,98.4069,98.4236,98.3571,98.3654,17390.0
2017-03-01 13:20:00,118.48,118.52,118.47,118.49,11203.0,98.3737,98.4069,98.3654,98.382,11203.0
2017-03-01 13:30:00,118.5,118.51,118.46,118.5,13686.0,98.3903,98.3986,98.3571,98.3903,13686.0
2017-03-01 13:40:00,118.5,118.55,118.49,118.53,26706.0,98.3903,98.4319,98.382,98.4152,26706.0
2017-03-01 13:50:00,118.54,118.57,118.53,118.53,17867.0,98.4236,98.4485,98.4152,98.4152,17867.0
2017-03-01 14:00:00,118.53,118.54,118.48,118.48,10402.0,98.4152,98.4236,98.3737,98.3737,10402.0
2017-03-01 14:10:00,118.5,118.7,118.48,118.67,31784.0,98.3903,98.5564,98.3737,98.5315,31784.0
2017-03-01 14:20:00,118.67,118.74,118.66,118.7,34224.0,98.5315,98.5896,98.5232,98.5564,34224.0
2017-03-01 14:30:00,118.7,118.7,118.61,118.64,37660.0,98.5564,98.5564,98.4817,98.5066,37660.0
2017-03-01 14:40:00,118.64,118.66,118.59,118.66,59276.0,98.5066,98.5232,98.4651,98.5232,59276.0
2017-03-01 14:50:00,118.67,118.71,118.65,118.69,15340.0,98.5315,98.5647,98.5149,98.5481,15340.0
2017-03-01 15:00:00,118.7,118.7,118.59,118.59,47693.0,98.5564,98.5564,98.4651,98.4651,47693.0
2017-03-01 15:10:00,118.59,118.63,118.56,118.62,135534.0,98.4651,98.4983,98.4402,98.49,135534.0
2017-03-01 15:20:00,118.61,118.64,118.56,118.58,74093.0,98.4817,98.5066,98.4402,98.4568,74093.0
2017-03-01 15:30:00,118.57,118.59,118.53,118.55,22134.0,98.4485,98.4651,98.4152,98.4319,22134.0
2017-03-01 15:40:00,118.56,118.63,118.55,118.59,67465.0,98.4402,98.4983,98.4319,98.4651,67465.0
2017-03-01 15:50:00,118.6,118.62,118.37,118.42,88901.0,98.4734,98.49,98.2824,98.3239,88901.0
2017-03-02 09:30:00,118.35,118.35,118.04,118.16,44022.0,98.2658,98.2658,98.0084,98.108,44022.0
2017-03-02 09:40:00,118.14,118.23,118.14,118.16,51799.0,98.0914,98.1662,98.0914,98.108,51799.0
2017-03-02 09:50:00,118.15,118.19,118.09,118.19,19793.0,98.0997,98.1329,98.0499,98.1329,19793.0
2017-03-02 10:00:00,118.19,118.19,118.03,118.03,27997.0,98.1329,98.1329,98.0001,98.0001,27997.0
2017-03-02 10:10:00,118.03,118.05,117.96,118.05,26838.0,98.0001,98.0167,97.942,98.0167,26838.0
2017-03-02 10:20:00,118.06,118.12,118.05,118.12,14680.0,98.025,98.0748,98.0167,98.0748,14680.0
2017-03-02 10:30:00,118.11,118.11,118.0,118.01,26857.0,98.0665,98.0665,97.9752,97.9835,26857.0
2017-03-02 10:40:00,118.02,118.12,117.99,118.07,24359.0,97.9918,98.0748,97.9669,98.0333,24359.0
2017-03-02 10:50:00,118.07,118.09,117.99,118.0,46283.0,98.0333,98.0499,97.9669,97.9752,46283.0
2017-03-02 11:00:00,118.0,118.01,117.9,117.91,50716.0,97.9752,97.9835,97.8922,97.9005,50716.0
2017-03-02 11:10:00,117.91,117.92,117.84,117.88,24598.0,97.9005,97.9088,97.8423,97.8756,24598.0
2017-03-02 11:20:00,117.88,117.96,117.86,117.86,27900.0,97.8756,97.942,97.8589,97.8589,27900.0
2017-03-02 11:30:00,117.86,117.86,117.7,117.71,62284.0,97.8589,97.8589,97.7261,97.7344,62284.0
2017-03-02 11:40:00,117.74,117.85,117.73,117.83,18689.0,97.7593,97.8506,97.751,97.834,18689.0
2017-03-02 11:50:00,117.83,117.89,117.81,117.89,51139.0,97.834,97.8839,97.8174,97.8839,51139.0
2017-03-02 12:00:00,117.9,117.92,117.85,117.87,31735.0,97.8922,97.9088,97.8506,97.8673,31735.0
2017-03-02 12:10:00,117.87,117.87,117.79,117.82,37618.0,97.8673,97.8673,97.8008,97.8257,37618.0
2017-03-02 12:20:00,117.82,117.83,117.74,117.78,26965.0,97.8257,97.834,97.7593,97.7925,26965.0
2017-03-02 12:30:00,117.77,117.88,117.77,117.87,13880.0,97.7842,97.8756,97.7842,97.8673,13880.0
2017-03-02 12:40:00,117.87,117.87,117.78,117.8,32050.0,97.8673,97.8673,97.7925,97.8091,32050.0
2017-03-02 12:50:00,117.8,117.88,117.8,117.85,35299.0,97.8091,97.8756,97.8091,97.8506,35299.0
2017-03-02 13:00:00,117.84,117.88,117.84,117.84,29959.0,97.8423,97.8756,97.8423,97.8423,29959.0
2017-03-02 13:10:00,117.83,117.84,117.8,117.8,23111.0,97.834,97.8423,97.8091,97.8091,23111.0
2017-03-02 13:20:00,117.79,117.9,117.79,117.89,28136.0,97.8008,97.8922,97.8008,97.8839,28136.0
2017-03-02 13:30:00,117.89,117.9,117.83,117.84,18880.0,97.8839,97.8922,97.834,97.8423,18880.0
2017-03-02 13:40:00,117.83,117.84,117.79,117.79,13096.0,97.834,97.8423,97.8008,97.8008,13096.0
2017-03-02 13:50:00,117.8,117.82,117.75,117.81,73775.0,97.8091,97.8257,97.7676,97.8174,73775.0
2017-03-02 14:00:00,117.82,117.84,117.76,117.76,20898.0,97.8257,97.8423,97.7759,97.7759,20898.0
2017-03-02 14:10:00,117.77,117.78,117.7,117.7,14141.0,97.7842,97.7925,97.7261,97.7261,14141.0
2017-03-02 14:20:00,117.7,117.86,117.69,117.84,88906.0,97.7261,97.8589,97.7178,97.8423,88906.0
2017-03-02 14:30:00,117.85,117.93,117.84,117.93,31594.0,97.8506,97.9171,97.8423,97.9171,31594.0
2017-03-02 14:40:00,117.93,117.94,117.86,117.92,24218.0,97.9171,97.9254,97.8589,97.9088,24218.0
2017-03-02 14:50:00,117.9,117.9,117.85,117.88,46432.0,97.8922,97.8922,97.8506,97.8756,46432.0
2017-03-02 15:00:00,117.87,117.87,117.77,117.78,47031.0,97.8673,97.8673,97.7842,97.7925,47031.0
2017-03-02 15:10:00,117.78,117.79,117.59,117.65,29708.0,97.7925,97.8008,97.6348,97.6846,29708.0
2017-03-02 15:20:00,117.67,117.71,117.65,117.69,82274.0,97.7012,97.7344,97.6846,97.7178,82274.0
2017-03-02 15:30:00,117.7,117.71,117.61,117.66,47295.0,97.7261,97.7344,97.6514,97.6929,47295.0
2017-03-02 15:40:00,117.67,117.67,117.49,117.53,43063.0,97.7012,97.7012,97.5517,97.585,43063.0
2017-03-02 15:50:00,117.53,117.55,117.47,117.51,104968.0,97.585,97.6016,97.5351,97.5683,104968.0
2017-03-03 09:30:00,117.42,117.66,117.42,117.64,38878.0,97.4936,97.6929,97.4936,97.6763,38878.0
2017-03-03 09:40:00,117.63,117.65,117.51,117.55,21569.0,97.668,97.6846,97.5683,97.6016,21569.0
2017-03-03 09:50:00,117.56,117.58,117.41,117.42,37433.0,97.6099,97.6265,97.4853,97.4936,37433.0
2017-03-03 10:00:00,117.43,117.5,117.4,117.49,64173.0,97.5019,97.56,97.477,97.5517,64173.0
2017-03-03 10:10:00,117.49,117.57,117.48,117.48,33435.0,97.5517,97.6182,97.5434,97.5434,33435.0
2017-03-03 10:20:00,117.47,117.47,117.35,117.39,30717.0,97.5351,97.5351,97.4355,97.4687,30717.0
2017-03-03 10:30:00,117.38,117.39,117.32,117.38,19610.0,97.4604,97.4687,97.4106,97.4604,19610.0
2017-03-03 10:40:00,117.4,117.46,117.36,117.42,11765.0,97.477,97.5268,97.4438,97.4936,11765.0
2017-03-03 10:50:00,117.43,117.5,117.4,117.4,5738.0,97.5019,97.56,97.477,97.477,5738.0
2017-03-03 11:00:00,117.39,117.46,117.34,117.4,25507.0,97.4687,97.5268,97.4272,97.477,25507.0
2017-03-03 11:10:00,117.41,117.45,117.39,117.39,7981.0,97.4853,97.5185,97.4687,97.4687,7981.0
2017-03-03 11:20:00,117.41,117.42,117.34,117.34,21997.0,97.4853,97.4936,97.4272,97.4272,21997.0
2017-03-03 11:30:00,117.34,117.39,117.31,117.36,26517.0,97.4272,97.4687,97.4023,97.4438,26517.0
2017-03-03 11:40:00,117.37,117.37,117.31,117.34,10923.0,97.4521,97.4521,97.4023,97.4272,10923.0
2017-03-03 11:50:00,117.35,117.41,117.35,117.39,6884.0,97.4355,97.4853,97.4355,97.4687,6884.0
2017-03-03 12:00:00,117.39,117.42,117.37,117.42,4134.0,97.4687,97.4936,97.4521,97.4936,4134.0
2017-03-03 12:10:00,117.42,117.42,117.34,117.37,5225.0,97.4936,97.4936,97.4272,97.4521,5225.0
2017-03-03 12:20:00,117.38,117.4,117.34,117.39,8524.0,97.4604,97.477,97.4272,97.4687,8524.0
2017-03-03 12:30:00,117.4,117.46,117.38,117.43,111893.0,97.477,97.5268,97.4604,97.5019,111893.0
2017-03-03 12:40:00,117.43,117.49,117.42,117.43,19236.0,97.5019,97.5517,97.4936,97.5019,19236.0
2017-03-03 12:50:00,117.42,117.44,117.41,117.43,23325.0,97.4936,97.5102,97.4853,97.5019,23325.0
2017-03-03 13:00:00,117.42,117.52,117.31,117.45,109792.0,97.4936,97.5766,97.4023,97.5185,109792.0
2017-03-03 13:10:00,117.46,117.46,117.32,117.33,18527.0,97.5268,97.5268,97.4106,97.4189,18527.0
2017-03-03 13:20:00,117.31,117.4,117.31,117.38,21150.0,97.4023,97.477,97.4023,97.4604,21150.0
2017-03-03 13:30:00,117.4,117.42,117.34,117.37,13781.0,97.477,97.4936,97.4272,97.4521,13781.0
2017-03-03 13:40:00,117.37,117.52,117.37,117.52,17012.0,97.4521,97.5766,97.4521,97.5766,17012.0
2017-03-03 13:50:00,117.52,117.53,117.48,117.52,23798.0,97.5766,97.585,97.5434,97.5766,23798.0
2017-03-03 14:00:00,117.49,117.54,117.47,117.52,52035.0,97.5517,97.5933,97.5351,97.5766,52035.0
2017-03-03 14:10:00,117.51,117.57,117.46,117.46,96739.0,97.5683,97.6182,97.5268,97.5268,96739.0
2017-03-03 14:20:00,117.44,117.5,117.44,117.45,27757.0,97.5102,97.56,97.5102,97.5185,27757.0
2017-03-03 14:30:00,117.45,117.54,117.45,117.53,19189.0,97.5185,97.5933,97.5185,97.585,19189.0
2017-03-03 14:40:00,117.52,117.53,117.49,117.5,32170.0,97.5766,97.585,97.5517,97.56,32170.0
2017-03-03 14:50:00,117.5,117.56,117.5,117.55,18782.0,97.56,97.6099,97.56,97.6016,18782.0
2017-03-03 15:00:00,117.53,117.56,117.48,117.49,50638.0,97.585,97.6099,97.5434,97.5517,50638.0
2017-03-03 15:10:00,117.48,117.51,117.46,117.51,11078.0,97.5434,97.5683,97.5268,97.5683,11078.0
2017-03-03 15:20:00,117.51,117.61,117.5,117.61,73246.0,97.5683,97.6514,97.56,97.6514,73246.0
2017-03-03 15:30:00,117.61,117.65,117.55,117.65,63625.0,97.6514,97.6846,97.6016,97.6846,63625.0
2017-03-03 15:40:00,117.64,117.65,117.5,117.51,38131.0,97.6763,97.6846,97.56,97.5683,38131.0
2017-03-03 15:50:00,117.5,117.59,117.47,117.55,349913.0,97.56,97.6348,97.5351,97.6016,349913.0
2017-03-06 09:30:00,117.03,117.09,116.85,116.91,58688.0,97.1698,97.2196,97.0203,97.0702,58688.0
2017-03-06 09:40:00,116.89,116.99,116.84,116.98,33494.0,97.0536,97.1366,97.012,97.1283,33494.0
2017-03-06 09:50:00,116.98,117.1,116.97,117.07,57612.0,97.1283,97.2279,97.12,97.203,57612.0
2017-03-06 10:00:00,117.07,117.08,116.98,117.06,40123.0,97.203,97.2113,97.1283,97.1947,40123.0
2017-03-06 10:10:00,117.07,117.11,116.98,116.99,71423.0,97.203,97.2362,97.1283,97.1366,71423.0
2017-03-06 10:20:00,117.0,117.0,116.94,116.96,32902.0,97.1449,97.1449,97.0951,97.1117,32902.0
2017-03-06 10:30:00,116.96,116.97,116.78,116.85,39536.0,97.1117,97.12,96.9622,97.0203,39536.0
2017-03-06 10:40:00,116.84,116.88,116.8,116.88,27613.0,97.012,97.0453,96.9788,97.0453,27613.0
2017-03-06 10:50:00,116.87,116.88,116.76,116.79,154179.0,97.037,97.0453,96.9456,96.9705,154179.0
2017-03-06 11:00:00,116.8,116.85,116.74,116.81,32705.0,96.9788,97.0203,96.929,96.9871,32705.0
2017-03-06 11:10:00,116.81,116.94,116.8,116.93,21805.0,96.9871,97.0951,96.9788,97.0868,21805.0
2017-03-06 11:20:00,116.93,116.95,116.9,116.93,9674.0,97.0868,97.1034,97.0619,97.0868,9674.0
2017-03-06 11:30:00,116.9,116.9,116.81,116.81,9224.0,97.0619,97.0619,96.9871,96.9871,9224.0
2017-03-06 11:40:00,116.82,116.87,116.81,116.84,23522.0,96.9954,97.037,96.9871,97.012,23522.0
2017-03-06 11:50:00,116.85,116.87,116.82,116.83,20420.0,97.0203,97.037,96.9954,97.0037,20420.0
2017-03-06 12:00:00,116.82,116.89,116.8,116.86,22438.0,96.9954,97.0536,96.9788,97.0287,22438.0
2017-03-06 12:10:00,116.85,116.87,116.84,116.85,30893.0,97.0203,97.037,97.012,97.0203,30893.0
2017-03-06 12:20:00,116.85,116.93,116.84,116.9,24879.0,97.0203,97.0868,97.012,97.0619,24879.0
2017-03-06 12:30:00,116.91,116.94,116.89,116.91,20811.0,97.0702,97.0951,97.0536,97.0702,20811.0
2017-03-06 12:40:00,116.9,116.98,116.9,116.94,35775.0,97.0619,97.1283,97.0619,97.0951,35775.0
2017-03-06 12:50:00,116.94,116.99,116.93,116.98,50017.0,97.0951,97.1366,97.0868,97.1283,50017.0
2017-03-06 13:00:00,117.0,117.05,116.97,117.03,82464.0,97.1449,97.1864,97.12,97.1698,82464.0
2017-03-06 13:10:00,117.03,117.11,117.03,117.11,46351.0,97.1698,97.2362,97.1698,97.2362,46351.0
2017-03-06 13:20:00,117.12,117.17,117.11,117.14,30155.0,97.2445,97.286,97.2362,97.2611,30155.0
2017-03-06 13:30:00,117.13,117.18,117.11,117.15,56744.0,97.2528,97.2943,97.2362,97.2694,56744.0
2017-03-06 13:40:00,117.14,117.15,117.06,117.08,43044.0,97.2611,97.2694,97.1947,97.2113,43044.0
2017-03-06 13:50:00,117.08,117.11,117.04,117.08,79464.0,97.2113,97.2362,97.1781,97.2113,79464.0
2017-03-06 14:00:00,117.07,117.1,117.04,117.09,31877.0,97.203,97.2279,97.1781,97.2196,31877.0
2017-03-06 14:10:00,117.09,117.12,117.06,117.07,29328.0,97.2196,97.2445,97.1947,97.203,29328.0
2017-03-06 14:20:00,117.07,117.09,117.05,117.07,51961.0,97.203,97.2196,97.1864,97.203,51961.0
2017-03-06 14:30:00,117.07,117.1,117.06,117.09,20636.0,97.203,97.2279,97.1947,97.2196,20636.0
2017-03-06 14:40:00,117.09,117.12,117.06,117.1,23077.0,97.2196,97.2445,97.1947,97.2279,23077.0
2017-03-06 14:50:00,117.09,117.13,117.09,117.11,23306.0,97.2196,97.2528,97.2196,97.2362,23306.0
2017-03-06 15:00:00,117.12,117.18,117.11,117.18,55939.0,97.2445,97.2943,97.2362,97.2943,55939.0
2017-03-06 15:10:00,117.18,117.24,117.17,117.22,31937.0,97.2943,97.3442,97.286,97.3276,31937.0
2017-03-06 15:20:00,117.23,117.24,117.18,117.19,114785.0,97.3359,97.3442,97.2943,97.3026,114785.0
2017-03-06 15:30:00,117.18,117.27,117.13,117.25,40071.0,97.2943,97.3691,97.2528,97.3525,40071.0
2017-03-06 15:40:00,117.26,117.3,117.25,117.29,44071.0,97.3608,97.394,97.3525,97.3857,44071.0
2017-03-06 15:50:00,117.3,117.3,117.13,117.13,40989.0,97.394,97.394,97.2528,97.2528,40989.0
2017-03-07 09:30:00,116.95,117.0,116.77,116.79,195389.0,97.1034,97.1449,96.9539,96.9705,195389.0
2017-03-07 09:40:00,116.79,116.79,116.69,116.73,158996.0,96.9705,96.9705,96.8875,96.9207,158996.0
2017-03-07 09:50:00,116.7,116.81,116.64,116.79,45575.0,96.8958,96.9871,96.846,96.9705,45575.0
2017-03-07 10:00:00,116.78,116.86,116.72,116.81,184466.0,96.9622,97.0287,96.9124,96.9871,184466.0
2017-03-07 10:10:00,116.83,116.86,116.78,116.86,17281.0,97.0037,97.0287,96.9622,97.0287,17281.0
2017-03-07 10:20:00,116.86,116.97,116.84,116.95,26842.0,97.0287,97.12,97.012,97.1034,26842.0
2017-03-07 10:30:00,116.97,117.03,116.96,116.96,25626.0,97.12,97.1698,97.1117,97.1117,25626.0
2017-03-07 10:40:00,116.94,117.03,116.87,116.87,17163.0,97.0951,97.1698,97.037,97.037,17163.0
2017-03-07 10:50:00,116.86,116.9,116.86,116.88,11098.0,97.0287,97.0619,97.0287,97.0453,11098.0
2017-03-07 11:00:00,116.9,116.92,116.84,116.85,10669.0,97.0619,97.0785,97.012,97.0203,10669.0
2017-03-07 11:10:00,116.86,116.9,116.85,116.88,47283.0,97.0287,97.0619,97.0203,97.0453,47283.0
2017-03-07 11:20:00,116.88,116.89,116.72,116.72,52173.0,97.0453,97.0536,96.9124,96.9124,52173.0
2017-03-07 11:30:00,116.71,116.76,116.67,116.75,30085.0,96.9041,96.9456,96.8709,96.9373,30085.0
2017-03-07 11:40:00,116.74,116.82,116.74,116.82,4093.0,96.929,96.9954,96.929,96.9954,4093.0
2017-03-07 11:50:00,116.81,116.82,116.78,116.79,12212.0,96.9871,96.9954,96.9622,96.9705,12212.0
2017-03-07 12:00:00,116.8,116.8,116.71,116.78,12934.0,96.9788,96.9788,96.9041,96.9622,12934.0
2017-03-07 12:10:00,116.78,116.78,116.73,116.76,12889.0,96.9622,96.9622,96.9207,96.9456,12889.0
2017-03-07 12:20:00,116.76,116.8,116.73,116.79,13161.0,96.9456,96.9788,96.9207,96.9705,13161.0
2017-03-07 12:30:00,116.79,116.81,116.75,116.81,12135.0,96.9705,96.9871,96.9373,96.9871,12135.0
2017-03-07 12:40:00,116.81,116.85,116.81,116.82,5616.0,96.9871,97.0203,96.9871,96.9954,5616.0
2017-03-07 12:50:00,116.81,116.85,116.81,116.85,12154.0,96.9871,97.0203,96.9871,97.0203,12154.0
2017-03-07 13:00:00,116.85,116.92,116.8,116.92,8509.0,97.0203,97.0785,96.9788,97.0785,8509.0
2017-03-07 13:10:00,116.89,116.91,116.86,116.9,15422.0,97.0536,97.0702,97.0287,97.0619,15422.0
2017-03-07 13:20:00,116.89,116.89,116.85,116.85,4034.0,97.0536,97.0536,97.0203,97.0203,4034.0
2017-03-07 13:30:00,116.85,116.85,116.75,116.75,11303.0,97.0203,97.0203,96.9373,96.9373,11303.0
2017-03-07 13:40:00,116.72,116.78,116.72,116.77,10352.0,96.9124,96.9622,96.9124,96.9539,10352.0
2017-03-07 13:50:00,116.75,116.75,116.71,116.73,18426.0,96.9373,96.9373,96.9041,96.9207,18426.0
2017-03-07 14:00:00,116.72,116.78,116.71,116.75,10023.0,96.9124,96.9622,96.9041,96.9373,10023.0
2017-03-07 14:10:00,116.75,116.8,116.75,116.8,7094.0,96.9373,96.9788,96.9373,96.9788,7094.0
2017-03-07 14:20:00,116.78,116.8,116.77,116.77,2730.0,96.9622,96.9788,96.9539,96.9539,2730.0
2017-03-07 14:30:00,116.77,116.78,116.7,116.78,35717.0,96.9539,96.9622,96.8958,96.9622,35717.0
2017-03-07 14:40:00,116.76,116.82,116.75,116.76,12312.0,96.9456,96.9954,96.9373,96.9456,12312.0
2017-03-07 14:50:00,116.77,116.86,116.76,116.84,59551.0,96.9539,97.0287,96.9456,97.012,59551.0
2017-03-07 15:00:00,116.85,116.85,116.8,116.81,32859.0,97.0203,97.0203,96.9788,96.9871,32859.0
2017-03-07 15:10:00,116.79,116.86,116.78,116.83,36190.0,96.9705,97.0287,96.9622,97.0037,36190.0
2017-03-07 15:20:00,116.83,116.86,116.74,116.76,52713.0,97.0037,97.0287,96.929,96.9456,52713.0
2017-03-07 15:30:00,116.76,116.78,116.67,116.67,222852.0,96.9456,96.9622,96.8709,96.8709,222852.0
2017-03-07 15:40:00,116.68,116.68,116.57,116.62,141610.0,96.8792,96.8792,96.7879,96.8294,141610.0
2017-03-07 15:50:00,116.63,116.72,116.58,116.67,249029.0,96.8377,96.9124,96.7962,96.8709,249029.0
2017-03-08 09:30:00,116.8,116.93,116.74,116.87,56550.0,96.9788,97.0868,96.929,97.037,56550.0
2017-03-08 09:40:00,116.86,116.99,116.86,116.98,300452.0,97.0287,97.1366,97.0287,97.1283,300452.0
2017-03-08 09:50:00,116.97,116.98,116.78,116.81,32195.0,97.12,97.1283,96.9622,96.9871,32195.0
2017-03-08 10:00:00,116.84,116.86,116.66,116.66,25609.0,97.012,97.0287,96.8626,96.8626,25609.0
2017-03-08 10:10:00,116.67,116.68,116.59,116.61,12128.0,96.8709,96.8792,96.8045,96.8211,12128.0
2017-03-08 10:20:00,116.64,116.77,116.64,116.74,20472.0,96.846,96.9539,96.846,96.929,20472.0
2017-03-08 10:30:00,116.77,116.82,116.73,116.73,16115.0,96.9539,96.9954,96.9207,96.9207,16115.0
2017-03-08 10:40:00,116.74,116.78,116.65,116.66,16874.0,96.929,96.9622,96.8543,96.8626,16874.0
2017-03-08 10:50:00,116.67,116.71,116.63,116.69,27492.0,96.8709,96.9041,96.8377,96.8875,27492.0
2017-03-08 11:00:00,116.7,116.71,116.56,116.58,36959.0,96.8958,96.9041,96.7796,96.7962,36959.0
2017-03-08 11:10:00,116.56,116.62,116.53,116.57,37382.0,96.7796,96.8294,96.7547,96.7879,37382.0
2017-03-08 11:20:00,116.56,116.65,116.56,116.62,22287.0,96.7796,96.8543,96.7796,96.8294,22287.0
2017-03-08 11:30:00,116.59,116.59,116.47,116.51,29147.0,96.8045,96.8045,96.7048,96.738,29147.0
2017-03-08 11:40:00,116.5,116.52,116.36,116.48,39639.0,96.7297,96.7463,96.6135,96.7131,39639.0
2017-03-08 11:50:00,116.47,116.48,116.42,116.46,9170.0,96.7048,96.7131,96.6633,96.6965,9170.0
2017-03-08 12:00:00,116.44,116.52,116.4,116.46,16792.0,96.6799,96.7463,96.6467,96.6965,16792.0
2017-03-08 12:10:00,116.45,116.5,116.44,116.46,14109.0,96.6882,96.7297,96.6799,96.6965,14109.0
2017-03-08 12:20:00,116.47,116.52,116.46,116.5,10294.0,96.7048,96.7463,96.6965,96.7297,10294.0
2017-03-08 12:30:00,116.51,116.54,116.46,116.48,15367.0,96.738,96.763,96.6965,96.7131,15367.0
2017-03-08 12:40:00,116.48,116.54,116.46,116.52,28924.0,96.7131,96.763,96.6965,96.7463,28924.0
2017-03-08 12:50:00,116.51,116.53,116.48,116.5,8902.0,96.738,96.7547,96.7131,96.7297,8902.0
2017-03-08 13:00:00,116.49,116.52,116.47,116.5,22847.0,96.7214,96.7463,96.7048,96.7297,22847.0
2017-03-08 13:10:00,116.5,116.62,116.5,116.59,30555.0,96.7297,96.8294,96.7297,96.8045,30555.0
2017-03-08 13:20:00,116.59,116.6,116.54,116.54,8897.0,96.8045,96.8128,96.763,96.763,8897.0
2017-03-08 13:30:00,116.58,116.6,116.56,116.58,17972.0,96.7962,96.8128,96.7796,96.7962,17972.0
2017-03-08 13:40:00,116.58,116.58,116.49,116.49,15410.0,96.7962,96.7962,96.7214,96.7214,15410.0
2017-03-08 13:50:00,116.48,116.51,116.45,116.5,79066.0,96.7131,96.738,96.6882,96.7297,79066.0
2017-03-08 14:00:00,116.49,116.49,116.37,116.38,29323.0,96.7214,96.7214,96.6218,96.6301,29323.0
2017-03-08 14:10:00,116.37,116.39,116.28,116.28,30937.0,96.6218,96.6384,96.5471,96.5471,30937.0
2017-03-08 14:20:00,116.27,116.27,116.19,116.23,37479.0,96.5388,96.5388,96.4724,96.5056,37479.0
2017-03-08 14:30:00,116.24,116.29,116.18,116.29,19159.0,96.5139,96.5554,96.464,96.5554,19159.0
2017-03-08 14:40:00,116.31,116.34,116.27,116.34,29603.0,96.572,96.5969,96.5388,96.5969,29603.0
2017-03-08 14:50:00,116.33,116.4,116.32,116.36,63102.0,96.5886,96.6467,96.5803,96.6135,63102.0
2017-03-08 15:00:00,116.37,116.41,116.37,116.37,33704.0,96.6218,96.655,96.6218,96.6218,33704.0
2017-03-08 15:10:00,116.39,116.4,116.31,116.32,18635.0,96.6384,96.6467,96.572,96.5803,18635.0
2017-03-08 15:20:00,116.31,116.35,116.24,116.24,33205.0,96.572,96.6052,96.5139,96.5139,33205.0
2017-03-08 15:30:00,116.24,116.24,116.04,116.11,66689.0,96.5139,96.5139,96.3478,96.4059,66689.0
2017-03-08 15:40:00,116.09,116.11,115.99,116.07,35615.0,96.3893,96.4059,96.3063,96.3727,35615.0
2017-03-08 15:50:00,116.07,116.08,115.98,116.05,73885.0,96.3727,96.381,96.298,96.3561,73885.0
2017-03-09 09:30:00,116.06,116.24,116.05,116.18,33706.0,96.3644,96.5139,96.3561,96.464,33706.0
2017-03-09 09:40:00,116.2,116.32,116.14,116.32,25535.0,96.4807,96.5803,96.4308,96.5803,25535.0
2017-03-09 09:50:00,116.28,116.35,116.2,116.21,30712.0,96.5471,96.6052,96.4807,96.489,30712.0
2017-03-09 10:00:00,116.22,116.42,116.21,116.41,926249.0,96.4973,96.6633,96.489,96.655,926249.0
2017-03-09 10:10:00,116.41,116.44,116.34,116.36,21627.0,96.655,96.6799,96.5969,96.6135,21627.0
2017-03-09 10:20:00,116.36,116.36,116.28,116.3,8278.0,96.6135,96.6135,96.5471,96.5637,8278.0
2017-03-09 10:30:00,116.3,116.3,116.15,116.18,38105.0,96.5637,96.5637,96.4391,96.464,38105.0
2017-03-09 10:40:00,116.15,116.2,116.12,116.19,18968.0,96.4391,96.4807,96.4142,96.4724,18968.0
2017-03-09 10:50:00,116.21,116.25,116.17,116.21,21247.0,96.489,96.5222,96.4557,96.489,21247.0
2017-03-09 11:00:00,116.22,116.31,116.2,116.3,80314.0,96.4973,96.572,96.4807,96.5637,80314.0
2017-03-09 11:10:00,116.3,116.31,116.23,116.26,40294.0,96.5637,96.572,96.5056,96.5305,40294.0
2017-03-09 11:20:00,116.25,116.26,116.16,116.25,26055.0,96.5222,96.5305,96.4474,96.5222,26055.0
2017-03-09 11:30:00,116.26,116.29,116.22,116.28,8618.0,96.5305,96.5554,96.4973,96.5471,8618.0
2017-03-09 11:40:00,116.29,116.31,116.27,116.3,15115.0,96.5554,96.572,96.5388,96.5637,15115.0
2017-03-09 11:50:00,116.3,116.31,116.18,116.19,42877.0,96.5637,96.572,96.464,96.4724,42877.0
2017-03-09 12:00:00,116.19,116.25,116.17,116.19,19764.0,96.4724,96.5222,96.4557,96.4724,19764.0
2017-03-09 12:10:00,116.19,116.22,116.15,116.16,6590.0,96.4724,96.4973,96.4391,96.4474,6590.0
2017-03-09 12:20:00,116.16,116.16,116.1,116.12,29908.0,96.4474,96.4474,96.3976,96.4142,29908.0
2017-03-09 12:30:00,116.11,116.13,116.1,116.11,25839.0,96.4059,96.4225,96.3976,96.4059,25839.0
2017-03-09 12:40:00,116.11,116.14,116.07,116.13,46438.0,96.4059,96.4308,96.3727,96.4225,46438.0
2017-03-09 12:50:00,116.16,116.17,116.12,116.15,22890.0,96.4474,96.4557,96.4142,96.4391,22890.0
2017-03-09 13:00:00,116.16,116.22,116.16,116.22,11295.0,96.4474,96.4973,96.4474,96.4973,11295.0
2017-03-09 13:10:00,116.19,116.22,116.18,116.19,31193.0,96.4724,96.4973,96.464,96.4724,31193.0
2017-03-09 13:20:00,116.2,116.21,116.09,116.09,6291.0,96.4807,96.489,96.3893,96.3893,6291.0
2017-03-09 13:30:00,116.08,116.09,115.97,115.99,102708.0,96.381,96.3893,96.2897,96.3063,102708.0
2017-03-09 13:40:00,115.99,116.03,115.96,115.96,11856.0,96.3063,96.3395,96.2814,96.2814,11856.0
2017-03-09 13:50:00,115.97,116.01,115.93,115.95,26134.0,96.2897,96.3229,96.2565,96.2731,26134.0
2017-03-09 14:00:00,115.97,115.97,115.76,115.79,61812.0,96.2897,96.2897,96.1153,96.1402,61812.0
2017-03-09 14:10:00,115.8,115.8,115.59,115.7,44813.0,96.1485,96.1485,95.9742,96.0655,44813.0
2017-03-09 14:20:00,115.71,115.83,115.7,115.78,40796.0,96.0738,96.1734,96.0655,96.1319,40796.0
2017-03-09 14:30:00,115.77,115.78,115.72,115.74,13541.0,96.1236,96.1319,96.0821,96.0987,13541.0
2017-03-09 14:40:00,115.72,115.78,115.67,115.77,22533.0,96.0821,96.1319,96.0406,96.1236,22533.0
2017-03-09 14:50:00,115.77,115.84,115.76,115.84,47475.0,96.1236,96.1817,96.1153,96.1817,47475.0
2017-03-09 15:00:00,115.85,115.97,115.85,115.97,32335.0,96.19,96.2897,96.19,96.2897,32335.0
2017-03-09 15:10:00,115.97,116.05,115.95,116.05,20846.0,96.2897,96.3561,96.2731,96.3561,20846.0
2017-03-09 15:20:00,116.05,116.06,115.96,116.06,30428.0,96.3561,96.3644,96.2814,96.3644,30428.0
2017-03-09 15:30:00,116.06,116.21,116.05,116.15,29519.0,96.3644,96.489,96.3561,96.4391,29519.0
2017-03-09 15:40:00,116.15,116.2,116.12,116.16,91629.0,96.4391,96.4807,96.4142,96.4474,91629.0
2017-03-09 15:50:00,116.15,116.15,116.11,116.13,141092.0,96.4391,96.4391,96.4059,96.4225,141092.0
2017-03-10 09:30:00,116.67,116.83,116.54,116.58,76357.0,96.8709,97.0037,96.763,96.7962,76357.0
2017-03-10 09:40:00,116.54,116.55,116.39,116.51,130003.0,96.763,96.7713,96.6384,96.738,130003.0
2017-03-10 09:50:00,116.5,116.71,116.5,116.68,59192.0,96.7297,96.9041,96.7297,96.8792,59192.0
2017-03-10 10:00:00,116.69,116.7,116.58,116.65,127934.0,96.8875,96.8958,96.7962,96.8543,127934.0
2017-03-10 10:10:00,116.66,116.68,116.53,116.63,29248.0,96.8626,96.8792,96.7547,96.8377,29248.0
2017-03-10 10:20:00,116.63,116.65,116.5,116.5,24942.0,96.8377,96.8543,96.7297,96.7297,24942.0
2017-03-10 10:30:00,116.48,116.49,116.35,116.36,90699.0,96.7131,96.7214,96.6052,96.6135,90699.0
2017-03-10 10:40:00,116.36,116.39,116.27,116.34,108515.0,96.6135,96.6384,96.5388,96.5969,108515.0
2017-03-10 10:50:00,116.34,116.4,116.25,116.27,15617.0,96.5969,96.6467,96.5222,96.5388,15617.0
2017-03-10 11:00:00,116.24,116.31,116.12,116.23,63735.0,96.5139,96.572,96.4142,96.5056,63735.0
2017-03-10 11:10:00,116.23,116.25,116.12,116.21,46888.0,96.5056,96.5222,96.4142,96.489,46888.0
2017-03-10 11:20:00,116.22,116.38,116.2,116.34,18689.0,96.4973,96.6301,96.4807,96.5969,18689.0
2017-03-10 11:30:00,116.35,116.37,116.28,116.3,20713.0,96.6052,96.6218,96.5471,96.5637,20713.0
2017-03-10 11:40:00,116.27,116.31,116.21,116.29,49483.0,96.5388,96.572,96.489,96.5554,49483.0
2017-03-10 11:50:00,116.28,116.36,116.26,116.29,51397.0,96.5471,96.6135,96.5305,96.5554,51397.0
2017-03-10 12:00:00,116.28,116.29,116.22,116.29,7755.0,96.5471,96.5554,96.4973,96.5554,7755.0
2017-03-10 12:10:00,116.3,116.36,116.28,116.32,8526.0,96.5637,96.6135,96.5471,96.5803,8526.0
2017-03-10 12:20:00,116.33,116.38,116.32,116.35,22647.0,96.5886,96.6301,96.5803,96.6052,22647.0
2017-03-10 12:30:00,116.34,116.35,116.27,116.29,5046.0,96.5969,96.6052,96.5388,96.5554,5046.0
2017-03-10 12:40:00,116.28,116.28,116.2,116.25,13061.0,96.5471,96.5471,96.4807,96.5222,13061.0
2017-03-10 12:50:00,116.25,116.25,116.05,116.15,39465.0,96.5222,96.5222,96.3561,96.4391,39465.0
2017-03-10 13:00:00,116.15,116.16,115.93,116.0,44834.0,96.4391,96.4474,96.2565,96.3146,44834.0
2017-03-10 13:10:00,116.04,116.11,116.01,116.07,24479.0,96.3478,96.4059,96.3229,96.3727,24479.0
2017-03-10 13:20:00,116.09,116.11,116.07,116.1,9609.0,96.3893,96.4059,96.3727,96.3976,9609.0
2017-03-10 13:30:00,116.11,116.11,116.03,116.06,5286.0,96.4059,96.4059,96.3395,96.3644,5286.0
2017-03-10 13:40:00,116.06,116.18,116.05,116.17,35350.0,96.3644,96.464,96.3561,96.4557,35350.0
2017-03-10 13:50:00,116.17,116.24,116.14,116.23,14901.0,96.4557,96.5139,96.4308,96.5056,14901.0
2017-03-10 14:00:00,116.24,116.25,116.16,116.19,14411.0,96.5139,96.5222,96.4474,96.4724,14411.0
2017-03-10 14:10:00,116.19,116.33,116.19,116.31,26555.0,96.4724,96.5886,96.4724,96.572,26555.0
2017-03-10 14:20:00,116.31,116.36,116.31,116.33,17357.0,96.572,96.6135,96.572,96.5886,17357.0
2017-03-10 14:30:00,116.34,116.38,116.28,116.38,57780.0,96.5969,96.6301,96.5471,96.6301,57780.0
2017-03-10 14:40:00,116.37,116.38,116.33,116.35,64130.0,96.6218,96.6301,96.5886,96.6052,64130.0
2017-03-10 14:50:00,116.35,116.37,116.29,116.33,68758.0,96.6052,96.6218,96.5554,96.5886,68758.0
2017-03-10 15:00:00,116.33,116.4,116.32,116.34,41112.0,96.5886,96.6467,96.5803,96.5969,41112.0
2017-03-10 15:10:00,116.34,116.41,116.34,116.38,33198.0,96.5969,96.655,96.5969,96.6301,33198.0
2017-03-10 15:20:00,116.38,116.48,116.38,116.48,44498.0,96.6301,96.7131,96.6301,96.7131,44498.0
2017-03-10 15:30:00,116.49,116.5,116.43,116.43,20830.0,96.7214,96.7297,96.6716,96.6716,20830.0
2017-03-10 15:40:00,116.44,116.47,116.37,116.46,49141.0,96.6799,96.7048,96.6218,96.6965,49141.0
2017-03-10 15:50:00,116.46,116.52,116.39,116.48,27507.0,96.6965,96.7463,96.6384,96.7131,27507.0
2017-03-13 09:30:00,116.43,116.62,116.43,116.48,49576.0,96.6716,96.8294,96.6716,96.7131,49576.0
2017-03-13 09:40:00,116.48,116.52,116.44,116.49,135698.0,96.7131,96.7463,96.6799,96.7214,135698.0
2017-03-13 09:50:00,116.48,116.49,116.41,116.41,53750.0,96.7131,96.7214,96.655,96.655,53750.0
2017-03-13 10:00:00,116.4,116.51,116.39,116.41,93957.0,96.6467,96.738,96.6384,96.655,93957.0
2017-03-13 10:10:00,116.42,116.59,116.42,116.53,77275.0,96.6633,96.8045,96.6633,96.7547,77275.0
2017-03-13 10:20:00,116.53,116.54,116.44,116.53,47732.0,96.7547,96.763,96.6799,96.7547,47732.0
2017-03-13 10:30:00,116.54,116.57,116.51,116.51,39551.0,96.763,96.7879,96.738,96.738,39551.0
2017-03-13 10:40:00,116.5,116.52,116.41,116.45,59078.0,96.7297,96.7463,96.655,96.6882,59078.0
2017-03-13 10:50:00,116.45,116.48,116.42,116.47,19879.0,96.6882,96.7131,96.6633,96.7048,19879.0
2017-03-13 11:00:00,116.48,116.48,116.42,116.44,17956.0,96.7131,96.7131,96.6633,96.6799,17956.0
2017-03-13 11:10:00,116.44,116.44,116.33,116.36,45395.0,96.6799,96.6799,96.5886,96.6135,45395.0
2017-03-13 11:20:00,116.35,116.35,116.29,116.31,60145.0,96.6052,96.6052,96.5554,96.572,60145.0
2017-03-13 11:30:00,116.32,116.38,116.28,116.38,47317.0,96.5803,96.6301,96.5471,96.6301,47317.0
2017-03-13 11:40:00,116.37,116.42,116.35,116.39,18185.0,96.6218,96.6633,96.6052,96.6384,18185.0
2017-03-13 11:50:00,116.38,116.48,116.37,116.47,31148.0,96.6301,96.7131,96.6218,96.7048,31148.0
2017-03-13 12:00:00,116.47,116.5,116.43,116.43,21238.0,96.7048,96.7297,96.6716,96.6716,21238.0
2017-03-13 12:10:00,116.43,116.45,116.36,116.36,15766.0,96.6716,96.6882,96.6135,96.6135,15766.0
2017-03-13 12:20:00,116.38,116.4,116.35,116.37,15232.0,96.6301,96.6467,96.6052,96.6218,15232.0
2017-03-13 12:30:00,116.37,116.38,116.34,116.36,16729.0,96.6218,96.6301,96.5969,96.6135,16729.0
2017-03-13 12:40:00,116.36,116.46,116.36,116.43,30197.0,96.6135,96.6965,96.6135,96.6716,30197.0
2017-03-13 12:50:00,116.44,116.45,116.41,116.42,14336.0,96.6799,96.6882,96.655,96.6633,14336.0
2017-03-13 13:00:00,116.42,116.45,116.41,116.43,16884.0,96.6633,96.6882,96.655,96.6716,16884.0
2017-03-13 13:10:00,116.43,116.44,116.34,116.35,23487.0,96.6716,96.6799,96.5969,96.6052,23487.0
2017-03-13 13:20:00,116.35,116.39,116.35,116.38,15424.0,96.6052,96.6384,96.6052,96.6301,15424.0
2017-03-13 13:30:00,116.37,116.38,116.31,116.34,22350.0,96.6218,96.6301,96.572,96.5969,22350.0
2017-03-13 13:40:00,116.34,116.39,116.34,116.36,21437.0,96.5969,96.6384,96.5969,96.6135,21437.0
2017-03-13 13:50:00,116.35,116.37,116.35,116.37,14494.0,96.6052,96.6218,96.6052,96.6218,14494.0
2017-03-13 14:00:00,116.36,116.37,116.32,116.34,17559.0,96.6135,96.6218,96.5803,96.5969,17559.0
2017-03-13 14:10:00,116.33,116.36,116.31,116.33,16280.0,96.5886,96.6135,96.572,96.5886,16280.0
2017-03-13 14:20:00,116.34,116.4,116.32,116.38,24064.0,96.5969,96.6467,96.5803,96.6301,24064.0
2017-03-13 14:30:00,116.38,116.44,116.38,116.41,19485.0,96.6301,96.6799,96.6301,96.655,19485.0
2017-03-13 14:40:00,116.4,116.41,116.35,116.39,21405.0,96.6467,96.655,96.6052,96.6384,21405.0
2017-03-13 14:50:00,116.39,116.43,116.36,116.43,32369.0,96.6384,96.6716,96.6135,96.6716,32369.0
2017-03-13 15:00:00,116.43,116.45,116.38,116.44,70698.0,96.6716,96.6882,96.6301,96.6799,70698.0
2017-03-13 15:10:00,116.44,116.46,116.39,116.41,107460.0,96.6799,96.6965,96.6384,96.655,107460.0
2017-03-13 15:20:00,116.4,116.42,116.39,116.4,174418.0,96.6467,96.6633,96.6384,96.6467,174418.0
2017-03-13 15:30:00,116.39,116.42,116.38,116.39,38718.0,96.6384,96.6633,96.6301,96.6384,38718.0
2017-03-13 15:40:00,116.38,116.52,116.38,116.49,721507.0,96.6301,96.7463,96.6301,96.7214,721507.0
2017-03-13 15:50:00,116.48,116.53,116.44,116.5,82776.0,96.7131,96.7547,96.6799,96.7297,82776.0
2017-03-14 09:30:00,116.08,116.08,115.88,116.01,58607.0,96.381,96.381,96.215,96.3229,58607.0
2017-03-14 09:40:00,115.98,116.04,115.89,115.9,39981.0,96.298,96.3478,96.2233,96.2316,39981.0
2017-03-14 09:50:00,115.92,115.92,115.73,115.78,108790.0,96.2482,96.2482,96.0904,96.1319,108790.0
2017-03-14 10:00:00,115.78,115.79,115.68,115.71,57765.0,96.1319,96.1402,96.0489,96.0738,57765.0
2017-03-14 10:10:00,115.73,115.78,115.57,115.57,51132.0,96.0904,96.1319,95.9576,95.9576,51132.0
2017-03-14 10:20:00,115.55,115.65,115.55,115.63,29093.0,95.941,96.024,95.941,96.0074,29093.0
2017-03-14 10:30:00,115.62,115.69,115.58,115.66,12820.0,95.9991,96.0572,95.9659,96.0323,12820.0
2017-03-14 10:40:00,115.65,115.65,115.54,115.59,20495.0,96.024,96.024,95.9327,95.9742,20495.0
2017-03-14 10:50:00,115.59,115.78,115.58,115.78,20345.0,95.9742,96.1319,95.9659,96.1319,20345.0
2017-03-14 11:00:00,115.78,115.81,115.73,115.74,64359.0,96.1319,96.1568,96.0904,96.0987,64359.0
2017-03-14 11:10:00,115.74,115.97,115.64,115.93,40630.0,96.0987,96.2897,96.0157,96.2565,40630.0
2017-03-14 11:20:00,115.92,116.01,115.86,115.96,44408.0,96.2482,96.3229,96.1984,96.2814,44408.0
2017-03-14 11:30:00,115.96,115.96,115.87,115.92,17785.0,96.2814,96.2814,96.2067,96.2482,17785.0
2017-03-14 11:40:00,115.93,115.98,115.88,115.95,813566.0,96.2565,96.298,96.215,96.2731,813566.0
2017-03-14 11:50:00,115.95,115.99,115.93,115.98,24533.0,96.2731,96.3063,96.2565,96.298,24533.0
2017-03-14 12:00:00,115.98,116.0,115.76,115.78,27778.0,96.298,96.3146,96.1153,96.1319,27778.0
2017-03-14 12:10:00,115.77,115.78,115.7,115.72,25718.0,96.1236,96.1319,96.0655,96.0821,25718.0
2017-03-14 12:20:00,115.73,115.81,115.73,115.78,24124.0,96.0904,96.1568,96.0904,96.1319,24124.0
2017-03-14 12:30:00,115.79,115.82,115.72,115.74,12719.0,96.1402,96.1651,96.0821,96.0987,12719.0
2017-03-14 12:40:00,115.74,115.8,115.73,115.8,9153.0,96.0987,96.1485,96.0904,96.1485,9153.0
2017-03-14 12:50:00,115.78,115.78,115.72,115.77,11582.0,96.1319,96.1319,96.0821,96.1236,11582.0
2017-03-14 13:00:00,115.77,115.81,115.77,115.78,10648.0,96.1236,96.1568,96.1236,96.1319,10648.0
2017-03-14 13:10:00,115.77,115.93,115.74,115.89,31344.0,96.1236,96.2565,96.0987,96.2233,31344.0
2017-03-14 13:20:00,115.88,115.96,115.85,115.95,15916.0,96.215,96.2814,96.19,96.2731,15916.0
2017-03-14 13:30:00,115.93,115.97,115.9,115.92,14864.0,96.2565,96.2897,96.2316,96.2482,14864.0
2017-03-14 13:40:00,115.92,115.92,115.85,115.91,11762.0,96.2482,96.2482,96.19,96.2399,11762.0
2017-03-14 13:50:00,115.91,115.92,115.86,115.88,10556.0,96.2399,96.2482,96.1984,96.215,10556.0
2017-03-14 14:00:00,115.88,115.93,115.87,115.93,15393.0,96.215,96.2565,96.2067,96.2565,15393.0
2017-03-14 14:10:00,115.93,115.93,115.81,115.86,34576.0,96.2565,96.2565,96.1568,96.1984,34576.0
2017-03-14 14:20:00,115.87,115.94,115.86,115.93,43454.0,96.2067,96.2648,96.1984,96.2565,43454.0
2017-03-14 14:30:00,115.92,116.01,115.91,116.0,14349.0,96.2482,96.3229,96.2399,96.3146,14349.0
2017-03-14 14:40:00,115.99,116.0,115.92,115.93,23824.0,96.3063,96.3146,96.2482,96.2565,23824.0
2017-03-14 14:50:00,115.91,115.91,115.87,115.91,14223.0,96.2399,96.2399,96.2067,96.2399,14223.0
2017-03-14 15:00:00,115.9,115.98,115.9,115.98,31290.0,96.2316,96.298,96.2316,96.298,31290.0
2017-03-14 15:10:00,115.98,116.02,115.97,116.02,24289.0,96.298,96.3312,96.2897,96.3312,24289.0
2017-03-14 15:20:00,116.03,116.08,116.0,116.08,17447.0,96.3395,96.381,96.3146,96.381,17447.0
2017-03-14 15:30:00,116.08,116.08,116.03,116.05,21403.0,96.381,96.381,96.3395,96.3561,21403.0
2017-03-14 15:40:00,116.04,116.08,115.98,116.08,33710.0,96.3478,96.381,96.298,96.381,33710.0
2017-03-14 15:50:00,116.08,116.09,116.03,116.04,238699.0,96.381,96.3893,96.3395,96.3478,238699.0
2017-03-15 09:30:00,116.28,116.43,116.26,116.29,46931.0,96.5471,96.6716,96.5305,96.5554,46931.0
2017-03-15 09:40:00,116.28,116.42,116.26,116.42,57618.0,96.5471,96.6633,96.5305,96.6633,57618.0
2017-03-15 09:50:00,116.42,116.46,116.42,116.42,56073.0,96.6633,96.6965,96.6633,96.6633,56073.0
2017-03-15 10:00:00,116.43,116.47,116.4,116.47,114124.0,96.6716,96.7048,96.6467,96.7048,114124.0
2017-03-15 10:10:00,116.48,116.52,116.43,116.46,27194.0,96.7131,96.7463,96.6716,96.6965,27194.0
2017-03-15 10:20:00,116.45,116.59,116.45,116.58,11960.0,96.6882,96.8045,96.6882,96.7962,11960.0
2017-03-15 10:30:00,116.59,116.61,116.54,116.57,29635.0,96.8045,96.8211,96.763,96.7879,29635.0
2017-03-15 10:40:00,116.56,116.58,116.47,116.49,13937.0,96.7796,96.7962,96.7048,96.7214,13937.0
2017-03-15 10:50:00,116.49,116.56,116.46,116.55,27283.0,96.7214,96.7796,96.6965,96.7713,27283.0
2017-03-15 11:00:00,116.54,116.63,116.54,116.6,28118.0,96.763,96.8377,96.763,96.8128,28118.0
2017-03-15 11:10:00,116.61,116.62,116.56,116.59,16037.0,96.8211,96.8294,96.7796,96.8045,16037.0
2017-03-15 11:20:00,116.58,116.6,116.55,116.57,18907.0,96.7962,96.8128,96.7713,96.7879,18907.0
2017-03-15 11:30:00,116.58,116.64,116.57,116.63,37666.0,96.7962,96.846,96.7879,96.8377,37666.0
2017-03-15 11:40:00,116.62,116.62,116.55,116.55,41514.0,96.8294,96.8294,96.7713,96.7713,41514.0
2017-03-15 11:50:00,116.55,116.58,116.53,116.58,38622.0,96.7713,96.7962,96.7547,96.7962,38622.0
2017-03-15 12:00:00,116.58,116.65,116.57,116.64,22925.0,96.7962,96.8543,96.7879,96.846,22925.0
2017-03-15 12:10:00,116.65,116.66,116.62,116.63,30261.0,96.8543,96.8626,96.8294,96.8377,30261.0
2017-03-15 12:20:00,116.63,116.66,116.62,116.64,17027.0,96.8377,96.8626,96.8294,96.846,17027.0
2017-03-15 12:30:00,116.65,116.78,116.63,116.75,43592.0,96.8543,96.9622,96.8377,96.9373,43592.0
2017-03-15 12:40:00,116.74,116.8,116.72,116.78,42816.0,96.929,96.9788,96.9124,96.9622,42816.0
2017-03-15 12:50:00,116.77,116.8,116.73,116.74,26080.0,96.9539,96.9788,96.9207,96.929,26080.0
2017-03-15 13:00:00,116.74,116.78,116.71,116.74,14162.0,96.929,96.9622,96.9041,96.929,14162.0
2017-03-15 13:10:00,116.75,116.75,116.63,116.65,338349.0,96.9373,96.9373,96.8377,96.8543,338349.0
2017-03-15 13:20:00,116.64,116.64,116.6,116.63,44752.0,96.846,96.846,96.8128,96.8377,44752.0
2017-03-15 13:30:00,116.62,116.66,116.61,116.65,50330.0,96.8294,96.8626,96.8211,96.8543,50330.0
2017-03-15 13:40:00,116.65,116.67,116.62,116.64,40588.0,96.8543,96.8709,96.8294,96.846,40588.0
2017-03-15 13:50:00,116.65,116.65,116.59,116.61,38340.0,96.8543,96.8543,96.8045,96.8211,38340.0
2017-03-15 14:00:00,116.63,117.03,116.63,116.87,174315.0,96.8377,97.1698,96.8377,97.037,174315.0
2017-03-15 14:10:00,116.9,116.99,116.86,116.86,45819.0,97.0619,97.1366,97.0287,97.0287,45819.0
2017-03-15 14:20:00,116.9,117.04,116.9,116.93,34085.0,97.0619,97.1781,97.0619,97.0868,34085.0
2017-03-15 14:30:00,116.92,116.95,116.8,116.95,65772.0,97.0785,97.1034,96.9788,97.1034,65772.0
2017-03-15 14:40:00,116.94,117.19,116.89,117.12,85210.0,97.0951,97.3026,97.0536,97.2445,85210.0
2017-03-15 14:50:00,117.14,117.21,116.99,117.06,65676.0,97.2611,97.3193,97.1366,97.1947,65676.0
2017-03-15 15:00:00,117.08,117.09,116.96,117.02,130143.0,97.2113,97.2196,97.1117,97.1615,130143.0
2017-03-15 15:10:00,117.04,117.2,117.0,117.2,40116.0,97.1781,97.311,97.1449,97.311,40116.0
2017-03-15 15:20:00,117.19,117.19,117.1,117.19,49355.0,97.3026,97.3026,97.2279,97.3026,49355.0
2017-03-15 15:30:00,117.19,117.38,117.17,117.32,96961.0,97.3026,97.4604,97.286,97.4106,96961.0
2017-03-15 15:40:00,117.32,117.32,117.11,117.13,98061.0,97.4106,97.4106,97.2362,97.2528,98061.0
2017-03-15 15:50:00,117.16,117.23,117.09,117.1,93390.0,97.2777,97.3359,97.2196,97.2279,93390.0
2017-03-16 09:30:00,117.25,117.41,117.16,117.26,48813.0,97.3525,97.4853,97.2777,97.3608,48813.0
2017-03-16 09:40:00,117.25,117.36,117.22,117.27,39038.0,97.3525,97.4438,97.3276,97.3691,39038.0
2017-03-16 09:50:00,117.29,117.36,117.21,117.26,26730.0,97.3857,97.4438,97.3193,97.3608,26730.0
2017-03-16 10:00:00,117.27,117.37,117.27,117.32,23726.0,97.3691,97.4521,97.3691,97.4106,23726.0
2017-03-16 10:10:00,117.32,117.32,117.1,117.11,30711.0,97.4106,97.4106,97.2279,97.2362,30711.0
2017-03-16 10:20:00,117.11,117.13,117.02,117.11,38389.0,97.2362,97.2528,97.1615,97.2362,38389.0
2017-03-16 10:30:00,117.12,117.16,117.07,117.07,18176.0,97.2445,97.2777,97.203,97.203,18176.0
2017-03-16 10:40:00,117.07,117.2,117.05,117.2,23939.0,97.203,97.311,97.1864,97.311,23939.0
2017-03-16 10:50:00,117.2,117.2,117.06,117.11,18330.0,97.311,97.311,97.1947,97.2362,18330.0
2017-03-16 11:00:00,117.11,117.13,116.89,117.04,56310.0,97.2362,97.2528,97.0536,97.1781,56310.0
2017-03-16 11:10:00,117.03,117.03,116.9,116.92,26463.0,97.1698,97.1698,97.0619,97.0785,26463.0
2017-03-16 11:20:00,116.91,116.94,116.84,116.92,30465.0,97.0702,97.0951,97.012,97.0785,30465.0
2017-03-16 11:30:00,116.89,116.95,116.85,116.89,71308.0,97.0536,97.1034,97.0203,97.0536,71308.0
2017-03-16 11:40:00,116.89,116.97,116.88,116.97,21237.0,97.0536,97.12,97.0453,97.12,21237.0
2017-03-16 11:50:00,116.94,117.02,116.94,117.02,14259.0,97.0951,97.1615,97.0951,97.1615,14259.0
2017-03-16 12:00:00,117.0,117.03,116.9,116.94,17928.0,97.1449,97.1698,97.0619,97.0951,17928.0
2017-03-16 12:10:00,116.95,117.02,116.94,117.0,17885.0,97.1034,97.1615,97.0951,97.1449,17885.0
2017-03-16 12:20:00,117.02,117.09,117.0,117.07,11939.0,97.1615,97.2196,97.1449,97.203,11939.0
2017-03-16 12:30:00,117.08,117.08,117.04,117.06,21401.0,97.2113,97.2113,97.1781,97.1947,21401.0
2017-03-16 12:40:00,117.05,117.14,117.04,117.1,23121.0,97.1864,97.2611,97.1781,97.2279,23121.0
2017-03-16 12:50:00,117.09,117.12,117.09,117.11,6365.0,97.2196,97.2445,97.2196,97.2362,6365.0
2017-03-16 13:00:00,117.1,117.1,117.05,117.05,9190.0,97.2279,97.2279,97.1864,97.1864,9190.0
2017-03-16 13:10:00,117.05,117.06,116.98,117.0,100452.0,97.1864,97.1947,97.1283,97.1449,100452.0
2017-03-16 13:20:00,116.99,117.01,116.96,116.97,42643.0,97.1366,97.1532,97.1117,97.12,42643.0
2017-03-16 13:30:00,116.96,117.05,116.95,116.99,47272.0,97.1117,97.1864,97.1034,97.1366,47272.0
2017-03-16 13:40:00,116.98,117.11,116.96,117.1,81530.0,97.1283,97.2362,97.1117,97.2279,81530.0
2017-03-16 13:50:00,117.1,117.14,117.07,117.08,56719.0,97.2279,97.2611,97.203,97.2113,56719.0
2017-03-16 14:00:00,117.08,117.1,117.06,117.09,48341.0,97.2113,97.2279,97.1947,97.2196,48341.0
2017-03-16 14:10:00,117.09,117.13,117.07,117.09,23297.0,97.2196,97.2528,97.203,97.2196,23297.0
2017-03-16 14:20:00,117.09,117.1,117.05,117.08,13109.0,97.2196,97.2279,97.1864,97.2113,13109.0
2017-03-16 14:30:00,117.08,117.1,117.07,117.08,25619.0,97.2113,97.2279,97.203,97.2113,25619.0
2017-03-16 14:40:00,117.04,117.05,116.89,116.92,21440.0,97.1781,97.1864,97.0536,97.0785,21440.0
2017-03-16 14:50:00,116.92,116.93,116.86,116.87,21584.0,97.0785,97.0868,97.0287,97.037,21584.0
2017-03-16 15:00:00,116.88,116.89,116.8,116.88,39016.0,97.0453,97.0536,96.9788,97.0453,39016.0
2017-03-16 15:10:00,116.87,116.96,116.87,116.93,73673.0,97.037,97.1117,97.037,97.0868,73673.0
2017-03-16 15:20:00,116.94,116.99,116.89,116.93,30184.0,97.0951,97.1366,97.0536,97.0868,30184.0
2017-03-16 15:30:00,116.92,116.95,116.86,116.94,16501.0,97.0785,97.1034,97.0287,97.0951,16501.0
2017-03-16 15:40:00,116.93,116.96,116.9,116.9,39253.0,97.0868,97.1117,97.0619,97.0619,39253.0
2017-03-16 15:50:00,116.9,116.96,116.86,116.96,76484.0,97.0619,97.1117,97.0287,97.1117,76484.0
2017-03-17 09:30:00,117.17,117.2,116.96,117.0,43595.0,97.286,97.311,97.1117,97.1449,43595.0
2017-03-17 09:40:00,117.0,117.08,116.95,117.07,40782.0,97.1449,97.2113,97.1034,97.203,40782.0
2017-03-17 09:50:00,117.07,117.09,117.03,117.04,10992.0,97.203,97.2196,97.1698,97.1781,10992.0
2017-03-17 10:00:00,117.01,117.03,116.92,117.01,16298.0,97.1532,97.1698,97.0785,97.1532,16298.0
2017-03-17 10:10:00,117.01,117.04,116.93,116.97,30803.0,97.1532,97.1781,97.0868,97.12,30803.0
2017-03-17 10:20:00,116.94,116.97,116.9,116.97,9275.0,97.0951,97.12,97.0619,97.12,9275.0
2017-03-17 10:30:00,116.97,116.99,116.86,116.88,18174.0,97.12,97.1366,97.0287,97.0453,18174.0
2017-03-17 10:40:00,116.9,116.92,116.83,116.84,28175.0,97.0619,97.0785,97.0037,97.012,28175.0
2017-03-17 10:50:00,116.85,116.86,116.78,116.82,350796.0,97.0203,97.0287,96.9622,96.9954,350796.0
2017-03-17 11:00:00,116.82,116.83,116.75,116.79,96461.0,96.9954,97.0037,96.9373,96.9705,96461.0
2017-03-17 11:10:00,116.78,116.84,116.77,116.81,123167.0,96.9622,97.012,96.9539,96.9871,123167.0
2017-03-17 11:20:00,116.81,116.85,116.79,116.81,20681.0,96.9871,97.0203,96.9705,96.9871,20681.0
2017-03-17 11:30:00,116.8,116.81,116.72,116.75,13306.0,96.9788,96.9871,96.9124,96.9373,13306.0
2017-03-17 11:40:00,116.75,116.83,116.75,116.78,18129.0,96.9373,97.0037,96.9373,96.9622,18129.0
2017-03-17 11:50:00,116.78,116.86,116.78,116.86,7277.0,96.9622,97.0287,96.9622,97.0287,7277.0
2017-03-17 12:00:00,116.86,116.9,116.85,116.88,8561.0,97.0287,97.0619,97.0203,97.0453,8561.0
2017-03-17 12:10:00,116.89,116.91,116.86,116.9,16325.0,97.0536,97.0702,97.0287,97.0619,16325.0
2017-03-17 12:20:00,116.91,116.94,116.87,116.88,21175.0,97.0702,97.0951,97.037,97.0453,21175.0
2017-03-17 12:30:00,116.88,116.91,116.88,116.9,5412.0,97.0453,97.0702,97.0453,97.0619,5412.0
2017-03-17 12:40:00,116.88,116.91,116.87,116.9,64649.0,97.0453,97.0702,97.037,97.0619,64649.0
2017-03-17 12:50:00,116.9,116.91,116.86,116.87,17492.0,97.0619,97.0702,97.0287,97.037,17492.0
2017-03-17 13:00:00,116.87,116.9,116.87,116.89,57290.0,97.037,97.0619,97.037,97.0536,57290.0
2017-03-17 13:10:00,116.89,116.96,116.87,116.95,15937.0,97.0536,97.1117,97.037,97.1034,15937.0
2017-03-17 13:20:00,116.96,116.99,116.94,116.97,8837.0,97.1117,97.1366,97.0951,97.12,8837.0
2017-03-17 13:30:00,116.98,117.0,116.95,116.98,33858.0,97.1283,97.1449,97.1034,97.1283,33858.0
2017-03-17 13:40:00,116.98,116.98,116.92,116.94,29449.0,97.1283,97.1283,97.0785,97.0951,29449.0
2017-03-17 13:50:00,116.94,116.97,116.93,116.94,35977.0,97.0951,97.12,97.0868,97.0951,35977.0
2017-03-17 14:00:00,116.96,117.02,116.96,117.0,20450.0,97.1117,97.1615,97.1117,97.1449,20450.0
2017-03-17 14:10:00,117.0,117.1,117.0,117.09,9959.0,97.1449,97.2279,97.1449,97.2196,9959.0
2017-03-17 14:20:00,117.09,117.09,117.02,117.03,40692.0,97.2196,97.2196,97.1615,97.1698,40692.0
2017-03-17 14:30:00,117.05,117.06,117.0,117.01,5297.0,97.1864,97.1947,97.1449,97.1532,5297.0
2017-03-17 14:40:00,117.01,117.04,117.01,117.01,19688.0,97.1532,97.1781,97.1532,97.1532,19688.0
2017-03-17 14:50:00,117.01,117.01,116.96,116.96,42318.0,97.1532,97.1532,97.1117,97.1117,42318.0
2017-03-17 15:00:00,116.95,117.01,116.95,116.98,10085.0,97.1034,97.1532,97.1034,97.1283,10085.0
2017-03-17 15:10:00,116.98,116.98,116.9,116.93,22062.0,97.1283,97.1283,97.0619,97.0868,22062.0
2017-03-17 15:20:00,116.92,116.93,116.84,116.87,33662.0,97.0785,97.0868,97.012,97.037,33662.0
2017-03-17 15:30:00,116.86,116.86,116.73,116.82,19546.0,97.0287,97.0287,96.9207,96.9954,19546.0
2017-03-17 15:40:00,116.82,116.86,116.78,116.83,14577.0,96.9954,97.0287,96.9622,97.0037,14577.0
2017-03-17 15:50:00,116.83,116.88,116.65,116.65,55022.0,97.0037,97.0453,96.8543,96.8543,55022.0
2017-03-20 09:30:00,116.49,116.58,116.28,116.32,68681.0,96.7214,96.7962,96.5471,96.5803,68681.0
2017-03-20 09:40:00,116.31,116.37,116.25,116.36,49261.0,96.572,96.6218,96.5222,96.6135,49261.0
2017-03-20 09:50:00,116.36,116.38,116.25,116.33,44865.0,96.6135,96.6301,96.5222,96.5886,44865.0
2017-03-20 10:00:00,116.32,116.38,116.31,116.37,88175.0,96.5803,96.6301,96.572,96.6218,88175.0
2017-03-20 10:10:00,116.39,116.54,116.39,116.54,127291.0,96.6384,96.763,96.6384,96.763,127291.0
2017-03-20 10:20:00,116.53,116.57,116.51,116.56,84988.0,96.7547,96.7879,96.738,96.7796,84988.0
2017-03-20 10:30:00,116.56,116.56,116.44,116.48,16873.0,96.7796,96.7796,96.6799,96.7131,16873.0
2017-03-20 10:40:00,116.5,116.55,116.47,116.51,31026.0,96.7297,96.7713,96.7048,96.738,31026.0
2017-03-20 10:50:00,116.52,116.61,116.51,116.55,479760.0,96.7463,96.8211,96.738,96.7713,479760.0
2017-03-20 11:00:00,116.55,116.59,116.51,116.56,99920.0,96.7713,96.8045,96.738,96.7796,99920.0
2017-03-20 11:10:00,116.56,116.56,116.47,116.5,34999.0,96.7796,96.7796,96.7048,96.7297,34999.0
2017-03-20 11:20:00,116.51,116.51,116.45,116.46,25840.0,96.738,96.738,96.6882,96.6965,25840.0
2017-03-20 11:30:00,116.45,116.46,116.43,116.46,17254.0,96.6882,96.6965,96.6716,96.6965,17254.0
2017-03-20 11:40:00,116.45,116.49,116.41,116.48,20527.0,96.6882,96.7214,96.655,96.7131,20527.0
2017-03-20 11:50:00,116.48,116.53,116.47,116.51,40027.0,96.7131,96.7547,96.7048,96.738,40027.0
2017-03-20 12:00:00,116.51,116.52,116.45,116.48,14998.0,96.738,96.7463,96.6882,96.7131,14998.0
2017-03-20 12:10:00,116.48,116.52,116.4,116.42,22440.0,96.7131,96.7463,96.6467,96.6633,22440.0
2017-03-20 12:20:00,116.41,116.48,116.4,116.44,29397.0,96.655,96.7131,96.6467,96.6799,29397.0
2017-03-20 12:30:00,116.45,116.46,116.43,116.45,12174.0,96.6882,96.6965,96.6716,96.6882,12174.0
2017-03-20 12:40:00,116.47,116.54,116.45,116.46,28495.0,96.7048,96.763,96.6882,96.6965,28495.0
2017-03-20 12:50:00,116.47,116.49,116.44,116.46,13653.0,96.7048,96.7214,96.6799,96.6965,13653.0
2017-03-20 13:00:00,116.46,116.46,116.38,116.4,20594.0,96.6965,96.6965,96.6301,96.6467,20594.0
2017-03-20 13:10:00,116.4,116.42,116.39,116.4,5425.0,96.6467,96.6633,96.6384,96.6467,5425.0
2017-03-20 13:20:00,116.42,116.43,116.4,116.41,24439.0,96.6633,96.6716,96.6467,96.655,24439.0
2017-03-20 13:30:00,116.42,116.46,116.36,116.36,12418.0,96.6633,96.6965,96.6135,96.6135,12418.0
2017-03-20 13:40:00,116.36,116.36,116.19,116.23,67782.0,96.6135,96.6135,96.4724,96.5056,67782.0
2017-03-20 13:50:00,116.22,116.28,116.22,116.28,22333.0,96.4973,96.5471,96.4973,96.5471,22333.0
2017-03-20 14:00:00,116.29,116.32,116.26,116.31,19910.0,96.5554,96.5803,96.5305,96.572,19910.0
2017-03-20 14:10:00,116.32,116.36,116.3,116.33,75549.0,96.5803,96.6135,96.5637,96.5886,75549.0
2017-03-20 14:20:00,116.32,116.36,116.31,116.34,50749.0,96.5803,96.6135,96.572,96.5969,50749.0
2017-03-20 14:30:00,116.34,116.34,116.17,116.22,31138.0,96.5969,96.5969,96.4557,96.4973,31138.0
2017-03-20 14:40:00,116.22,116.25,116.13,116.14,30965.0,96.4973,96.5222,96.4225,96.4308,30965.0
2017-03-20 14:50:00,116.15,116.21,116.12,116.2,65814.0,96.4391,96.489,96.4142,96.4807,65814.0
2017-03-20 15:00:00,116.2,116.24,116.18,116.21,47184.0,96.4807,96.5139,96.464,96.489,47184.0
2017-03-20 15:10:00,116.21,116.38,116.21,116.35,57142.0,96.489,96.6301,96.489,96.6052,57142.0
2017-03-20 15:20:00,116.36,116.42,116.34,116.42,65004.0,96.6135,96.6633,96.5969,96.6633,65004.0
2017-03-20 15:30:00,116.41,116.47,116.4,116.45,36695.0,96.655,96.7048,96.6467,96.6882,36695.0
2017-03-20 15:40:00,116.45,116.46,116.39,116.4,55618.0,96.6882,96.6965,96.6384,96.6467,55618.0
2017-03-20 15:50:00,116.39,116.43,116.24,116.27,60641.0,96.6384,96.6716,96.5139,96.5388,60641.0
2017-03-21 09:30:00,116.62,116.67,116.52,116.55,46735.0,96.8294,96.8709,96.7463,96.7713,46735.0
2017-03-21 09:40:00,116.56,116.58,116.39,116.39,52302.0,96.7796,96.7962,96.6384,96.6384,52302.0
2017-03-21 09:50:00,116.38,116.38,116.27,116.28,8472.0,96.6301,96.6301,96.5388,96.5471,8472.0
2017-03-21 10:00:00,116.27,116.27,116.11,116.16,60762.0,96.5388,96.5388,96.4059,96.4474,60762.0
2017-03-21 10:10:00,116.15,116.18,115.97,116.04,59660.0,96.4391,96.464,96.2897,96.3478,59660.0
2017-03-21 10:20:00,116.03,116.06,115.77,115.78,42332.0,96.3395,96.3644,96.1236,96.1319,42332.0
2017-03-21 10:30:00,115.78,115.82,115.71,115.77,19156.0,96.1319,96.1651,96.0738,96.1236,19156.0
2017-03-21 10:40:00,115.77,115.83,115.68,115.72,76011.0,96.1236,96.1734,96.0489,96.0821,76011.0
2017-03-21 10:50:00,115.7,115.73,115.27,115.38,105018.0,96.0655,96.0904,95.7085,95.7998,105018.0
2017-03-21 11:00:00,115.42,115.43,115.18,115.26,138321.0,95.833,95.8413,95.6338,95.7002,138321.0
2017-03-21 11:10:00,115.28,115.33,114.92,114.96,103813.0,95.7168,95.7583,95.4179,95.4511,103813.0
2017-03-21 11:20:00,114.93,115.14,114.9,115.09,91347.0,95.4262,95.6005,95.4013,95.559,91347.0
2017-03-21 11:30:00,115.09,115.1,114.8,114.96,115320.0,95.559,95.5673,95.3182,95.4511,115320.0
2017-03-21 11:40:00,114.95,115.11,114.89,115.07,26819.0,95.4428,95.5756,95.393,95.5424,26819.0
2017-03-21 11:50:00,115.05,115.2,115.02,115.2,501845.0,95.5258,95.6504,95.5009,95.6504,501845.0
2017-03-21 12:00:00,115.22,115.38,115.13,115.31,124291.0,95.667,95.7998,95.5922,95.7417,124291.0
2017-03-21 12:10:00,115.32,115.32,115.09,115.12,104204.0,95.75,95.75,95.559,95.5839,104204.0
2017-03-21 12:20:00,115.15,115.18,115.04,115.11,50830.0,95.6088,95.6338,95.5175,95.5756,50830.0
2017-03-21 12:30:00,115.14,115.18,115.05,115.08,24573.0,95.6005,95.6338,95.5258,95.5507,24573.0
2017-03-21 12:40:00,115.09,115.11,114.88,114.9,94341.0,95.559,95.5756,95.3847,95.4013,94341.0
2017-03-21 12:50:00,114.9,115.07,114.85,114.99,32670.0,95.4013,95.5424,95.3598,95.476,32670.0
2017-03-21 13:00:00,114.99,115.01,114.88,114.88,19959.0,95.476,95.4926,95.3847,95.3847,19959.0
2017-03-21 13:10:00,114.89,114.98,114.8,114.86,44049.0,95.393,95.4677,95.3182,95.3681,44049.0
2017-03-21 13:20:00,114.89,114.91,114.72,114.9,41941.0,95.393,95.4096,95.2518,95.4013,41941.0
2017-03-21 13:30:00,114.92,114.97,114.83,114.86,36385.0,95.4179,95.4594,95.3431,95.3681,36385.0
2017-03-21 13:40:00,114.87,114.88,114.73,114.78,32973.0,95.3764,95.3847,95.2601,95.3016,32973.0
2017-03-21 13:50:00,114.77,114.79,114.63,114.64,45831.0,95.2933,95.3099,95.1771,95.1854,45831.0
2017-03-21 14:00:00,114.71,114.84,114.6,114.83,27157.0,95.2435,95.3514,95.1522,95.3431,27157.0
2017-03-21 14:10:00,114.83,114.94,114.76,114.93,22639.0,95.3431,95.4345,95.285,95.4262,22639.0
2017-03-21 14:20:00,114.92,114.93,114.79,114.85,10615.0,95.4179,95.4262,95.3099,95.3598,10615.0
2017-03-21 14:30:00,114.85,115.03,114.84,114.97,39863.0,95.3598,95.5092,95.3514,95.4594,39863.0
2017-03-21 14:40:00,114.96,114.97,114.7,114.79,47866.0,95.4511,95.4594,95.2352,95.3099,47866.0
2017-03-21 14:50:00,114.8,114.95,114.73,114.91,99715.0,95.3182,95.4428,95.2601,95.4096,99715.0
2017-03-21 15:00:00,114.89,115.0,114.82,114.93,43993.0,95.393,95.4843,95.3348,95.4262,43993.0
2017-03-21 15:10:00,114.93,115.02,114.88,114.96,36570.0,95.4262,95.5009,95.3847,95.4511,36570.0
2017-03-21 15:20:00,114.94,114.96,114.85,114.95,41439.0,95.4345,95.4511,95.3598,95.4428,41439.0
2017-03-21 15:30:00,114.93,114.95,114.71,114.72,88704.0,95.4262,95.4428,95.2435,95.2518,88704.0
2017-03-21 15:40:00,114.71,114.75,114.55,114.59,81906.0,95.2435,95.2767,95.1107,95.1439,81906.0
2017-03-21 15:50:00,114.59,114.66,114.5,114.63,106194.0,95.1439,95.202,95.0691,95.1771,106194.0
2017-03-22 09:30:00,114.47,114.66,114.2,114.41,184785.0,95.0442,95.202,94.8201,94.9944,184785.0
2017-03-22 09:40:00,114.4,114.61,114.39,114.55,78724.0,94.9861,95.1605,94.9778,95.1107,78724.0
2017-03-22 09:50:00,114.55,114.57,114.21,114.24,99548.0,95.1107,95.1273,94.8284,94.8533,99548.0
2017-03-22 10:00:00,114.26,114.39,114.22,114.3,53572.0,94.8699,94.9778,94.8367,94.9031,53572.0
2017-03-22 10:10:00,114.32,114.33,114.15,114.25,43302.0,94.9197,94.928,94.7785,94.8616,43302.0
2017-03-22 10:20:00,114.24,114.36,114.22,114.29,77301.0,94.8533,94.9529,94.8367,94.8948,77301.0
2017-03-22 10:30:00,114.29,114.56,114.14,114.48,65786.0,94.8948,95.119,94.7702,95.0525,65786.0
2017-03-22 10:40:00,114.48,114.59,114.38,114.41,21990.0,95.0525,95.1439,94.9695,94.9944,21990.0
2017-03-22 10:50:00,114.42,114.57,114.4,114.54,19653.0,95.0027,95.1273,94.9861,95.1024,19653.0
2017-03-22 11:00:00,114.53,114.55,114.42,114.44,33683.0,95.0941,95.1107,95.0027,95.0193,33683.0
2017-03-22 11:10:00,114.45,114.75,114.37,114.72,49159.0,95.0276,95.2767,94.9612,95.2518,49159.0
2017-03-22 11:20:00,114.71,114.82,114.68,114.71,106037.0,95.2435,95.3348,95.2186,95.2435,106037.0
2017-03-22 11:30:00,114.72,114.72,114.6,114.64,17059.0,95.2518,95.2518,95.1522,95.1854,17059.0
2017-03-22 11:40:00,114.64,114.73,114.63,114.68,13106.0,95.1854,95.2601,95.1771,95.2186,13106.0
2017-03-22 11:50:00,114.66,114.7,114.62,114.65,17691.0,95.202,95.2352,95.1688,95.1937,17691.0
2017-03-22 12:00:00,114.67,114.72,114.62,114.64,13840.0,95.2103,95.2518,95.1688,95.1854,13840.0
2017-03-22 12:10:00,114.63,114.63,114.47,114.48,12312.0,95.1771,95.1771,95.0442,95.0525,12312.0
2017-03-22 12:20:00,114.48,114.5,114.41,114.42,12504.0,95.0525,95.0691,94.9944,95.0027,12504.0
2017-03-22 12:30:00,114.4,114.52,114.38,114.43,30173.0,94.9861,95.0858,94.9695,95.011,30173.0
2017-03-22 12:40:00,114.43,114.44,114.35,114.41,11564.0,95.011,95.0193,94.9446,94.9944,11564.0
2017-03-22 12:50:00,114.39,114.46,114.33,114.42,25977.0,94.9778,95.0359,94.928,95.0027,25977.0
2017-03-22 13:00:00,114.42,114.42,114.21,114.34,94169.0,95.0027,95.0027,94.8284,94.9363,94169.0
2017-03-22 13:10:00,114.32,114.5,114.29,114.47,23730.0,94.9197,95.0691,94.8948,95.0442,23730.0
2017-03-22 13:20:00,114.46,114.53,114.44,114.5,31503.0,95.0359,95.0941,95.0193,95.0691,31503.0
2017-03-22 13:30:00,114.5,114.62,114.49,114.62,24101.0,95.0691,95.1688,95.0608,95.1688,24101.0
2017-03-22 13:40:00,114.62,114.63,114.44,114.51,78703.0,95.1688,95.1771,95.0193,95.0775,78703.0
2017-03-22 13:50:00,114.5,114.5,114.37,114.37,20661.0,95.0691,95.0691,94.9612,94.9612,20661.0
2017-03-22 14:00:00,114.37,114.49,114.36,114.47,172902.0,94.9612,95.0608,94.9529,95.0442,172902.0
2017-03-22 14:10:00,114.46,114.56,114.44,114.44,21856.0,95.0359,95.119,95.0193,95.0193,21856.0
2017-03-22 14:20:00,114.45,114.52,114.41,114.43,15789.0,95.0276,95.0858,94.9944,95.011,15789.0
2017-03-22 14:30:00,114.43,114.59,114.42,114.57,20792.0,95.011,95.1439,95.0027,95.1273,20792.0
2017-03-22 14:40:00,114.59,114.63,114.54,114.62,19388.0,95.1439,95.1771,95.1024,95.1688,19388.0
2017-03-22 14:50:00,114.62,114.67,114.6,114.65,46067.0,95.1688,95.2103,95.1522,95.1937,46067.0
2017-03-22 15:00:00,114.64,114.65,114.59,114.64,20732.0,95.1854,95.1937,95.1439,95.1854,20732.0
2017-03-22 15:10:00,114.63,114.76,114.61,114.75,80587.0,95.1771,95.285,95.1605,95.2767,80587.0
2017-03-22 15:20:00,114.77,114.85,114.73,114.73,28358.0,95.2933,95.3598,95.2601,95.2601,28358.0
2017-03-22 15:30:00,114.73,114.74,114.59,114.62,34798.0,95.2601,95.2684,95.1439,95.1688,34798.0
2017-03-22 15:40:00,114.63,114.71,114.61,114.7,64361.0,95.1771,95.2435,95.1605,95.2352,64361.0
2017-03-22 15:50:00,114.69,114.76,114.62,114.65,84867.0,95.2269,95.285,95.1688,95.1937,84867.0
2017-03-23 09:30:00,114.51,114.79,114.42,114.7,211035.0,95.0775,95.3099,95.0027,95.2352,211035.0
2017-03-23 09:40:00,114.72,114.77,114.64,114.69,128862.0,95.2518,95.2933,95.1854,95.2269,128862.0
2017-03-23 09:50:00,114.7,114.77,114.64,114.73,44129.0,95.2352,95.2933,95.1854,95.2601,44129.0
2017-03-23 10:00:00,114.74,114.89,114.74,114.83,33089.0,95.2684,95.393,95.2684,95.3431,33089.0
2017-03-23 10:10:00,114.8,114.85,114.74,114.76,33432.0,95.3182,95.3598,95.2684,95.285,33432.0
2017-03-23 10:20:00,114.8,114.89,114.79,114.87,19220.0,95.3182,95.393,95.3099,95.3764,19220.0
2017-03-23 10:30:00,114.88,115.03,114.85,115.02,22959.0,95.3847,95.5092,95.3598,95.5009,22959.0
2017-03-23 10:40:00,115.03,115.11,115.03,115.08,10255.0,95.5092,95.5756,95.5092,95.5507,10255.0
2017-03-23 10:50:00,115.09,115.21,115.08,115.11,50371.0,95.559,95.6587,95.5507,95.5756,50371.0
2017-03-23 11:00:00,115.13,115.21,115.09,115.19,39846.0,95.5922,95.6587,95.559,95.6421,39846.0
2017-03-23 11:10:00,115.22,115.39,115.2,115.35,142257.0,95.667,95.8081,95.6504,95.7749,142257.0
2017-03-23 11:20:00,115.32,115.34,115.27,115.32,39333.0,95.75,95.7666,95.7085,95.75,39333.0
2017-03-23 11:30:00,115.31,115.35,115.27,115.34,40988.0,95.7417,95.7749,95.7085,95.7666,40988.0
2017-03-23 11:40:00,115.35,115.36,115.23,115.25,65519.0,95.7749,95.7832,95.6753,95.6919,65519.0
2017-03-23 11:50:00,115.26,115.26,115.21,115.22,14499.0,95.7002,95.7002,95.6587,95.667,14499.0
2017-03-23 12:00:00,115.24,115.29,115.21,115.24,23358.0,95.6836,95.7251,95.6587,95.6836,23358.0
2017-03-23 12:10:00,115.25,115.35,115.24,115.34,24708.0,95.6919,95.7749,95.6836,95.7666,24708.0
2017-03-23 12:20:00,115.34,115.38,115.31,115.33,11395.0,95.7666,95.7998,95.7417,95.7583,11395.0
2017-03-23 12:30:00,115.32,115.34,115.25,115.29,104092.0,95.75,95.7666,95.6919,95.7251,104092.0
2017-03-23 12:40:00,115.29,115.34,115.29,115.29,57901.0,95.7251,95.7666,95.7251,95.7251,57901.0
2017-03-23 12:50:00,115.29,115.41,115.28,115.41,11460.0,95.7251,95.8247,95.7168,95.8247,11460.0
2017-03-23 13:00:00,115.4,115.4,114.99,115.01,53275.0,95.8164,95.8164,95.476,95.4926,53275.0
2017-03-23 13:10:00,115.01,115.11,114.93,115.01,91133.0,95.4926,95.5756,95.4262,95.4926,91133.0
2017-03-23 13:20:00,115.06,115.08,114.88,114.89,23836.0,95.5341,95.5507,95.3847,95.393,23836.0
2017-03-23 13:30:00,114.88,115.01,114.88,114.93,115599.0,95.3847,95.4926,95.3847,95.4262,115599.0
2017-03-23 13:40:00,114.94,115.12,114.9,115.11,31379.0,95.4345,95.5839,95.4013,95.5756,31379.0
2017-03-23 13:50:00,115.11,115.16,115.08,115.08,17723.0,95.5756,95.6171,95.5507,95.5507,17723.0
2017-03-23 14:00:00,115.05,115.1,115.03,115.1,31976.0,95.5258,95.5673,95.5092,95.5673,31976.0
2017-03-23 14:10:00,115.09,115.1,115.04,115.1,22908.0,95.559,95.5673,95.5175,95.5673,22908.0
2017-03-23 14:20:00,115.1,115.11,115.04,115.05,17416.0,95.5673,95.5756,95.5175,95.5258,17416.0
2017-03-23 14:30:00,115.03,115.08,114.96,115.04,49686.0,95.5092,95.5507,95.4511,95.5175,49686.0
2017-03-23 14:40:00,115.03,115.12,115.01,115.09,42127.0,95.5092,95.5839,95.4926,95.559,42127.0
2017-03-23 14:50:00,115.09,115.16,115.01,115.01,52536.0,95.559,95.6171,95.4926,95.4926,52536.0
2017-03-23 15:00:00,115.0,115.02,114.9,114.93,47451.0,95.4843,95.5009,95.4013,95.4262,47451.0
2017-03-23 15:10:00,114.92,114.95,114.71,114.72,59821.0,95.4179,95.4428,95.2435,95.2518,59821.0
2017-03-23 15:20:00,114.75,114.85,114.62,114.62,85050.0,95.2767,95.3598,95.1688,95.1688,85050.0
2017-03-23 15:30:00,114.64,114.66,114.45,114.64,107370.0,95.1854,95.202,95.0276,95.1854,107370.0
2017-03-23 15:40:00,114.63,114.71,114.51,114.71,59783.0,95.1771,95.2435,95.0775,95.2435,59783.0
2017-03-23 15:50:00,114.69,114.75,114.55,114.66,129642.0,95.2269,95.2767,95.1107,95.202,129642.0
2017-03-24 09:30:00,114.28,114.43,114.27,114.27,45269.0,95.3684,95.4936,95.3601,95.3601,45269.0
2017-03-24 09:40:00,114.28,114.42,114.25,114.4,52233.0,95.3684,95.4852,95.3434,95.4686,52233.0
2017-03-24 09:50:00,114.41,114.41,114.29,114.32,258840.0,95.4769,95.4769,95.3768,95.4018,258840.0
2017-03-24 10:00:00,114.35,114.38,114.31,114.34,7705.0,95.4268,95.4519,95.3934,95.4185,7705.0
2017-03-24 10:10:00,114.34,114.41,114.3,114.39,26310.0,95.4185,95.4769,95.3851,95.4602,26310.0
2017-03-24 10:20:00,114.37,114.42,114.3,114.42,36654.0,95.4435,95.4852,95.3851,95.4852,36654.0
2017-03-24 10:30:00,114.41,114.48,114.38,114.39,28145.0,95.4769,95.5353,95.4519,95.4602,28145.0
2017-03-24 10:40:00,114.41,114.48,114.4,114.45,23469.0,95.4769,95.5353,95.4686,95.5103,23469.0
2017-03-24 10:50:00,114.46,114.55,114.41,114.53,22623.0,95.5186,95.5937,95.4769,95.577,22623.0
2017-03-24 11:00:00,114.55,114.57,114.49,114.5,21951.0,95.5937,95.6104,95.5437,95.552,21951.0
2017-03-24 11:10:00,114.5,114.5,114.44,114.45,30928.0,95.552,95.552,95.5019,95.5103,30928.0
2017-03-24 11:20:00,114.44,114.46,114.37,114.38,32916.0,95.5019,95.5186,95.4435,95.4519,32916.0
2017-03-24 11:30:00,114.38,114.46,114.38,114.44,41436.0,95.4519,95.5186,95.4519,95.5019,41436.0
2017-03-24 11:40:00,114.44,114.45,114.38,114.4,52984.0,95.5019,95.5103,95.4519,95.4686,52984.0
2017-03-24 11:50:00,114.4,114.47,114.4,114.45,60166.0,95.4686,95.527,95.4686,95.5103,60166.0
2017-03-24 12:00:00,114.43,114.47,114.41,114.43,24223.0,95.4936,95.527,95.4769,95.4936,24223.0
2017-03-24 12:10:00,114.42,114.44,114.15,114.16,105080.0,95.4852,95.5019,95.2599,95.2683,105080.0
2017-03-24 12:20:00,114.15,114.35,114.07,114.28,106260.0,95.2599,95.4268,95.1932,95.3684,106260.0
2017-03-24 12:30:00,114.3,114.33,114.22,114.3,15220.0,95.3851,95.4101,95.3183,95.3851,15220.0
2017-03-24 12:40:00,114.31,114.35,114.27,114.34,33949.0,95.3934,95.4268,95.3601,95.4185,33949.0
2017-03-24 12:50:00,114.34,114.35,114.2,114.24,68736.0,95.4185,95.4268,95.3016,95.335,68736.0
2017-03-24 13:00:00,114.25,114.29,114.12,114.15,29902.0,95.3434,95.3768,95.2349,95.2599,29902.0
2017-03-24 13:10:00,114.15,114.17,114.05,114.13,74456.0,95.2599,95.2766,95.1765,95.2432,74456.0
2017-03-24 13:20:00,114.13,114.27,114.13,114.23,109243.0,95.2432,95.3601,95.2432,95.3267,109243.0
2017-03-24 13:30:00,114.22,114.23,114.14,114.14,40371.0,95.3183,95.3267,95.2516,95.2516,40371.0
2017-03-24 13:40:00,114.14,114.18,114.13,114.16,41356.0,95.2516,95.285,95.2432,95.2683,41356.0
2017-03-24 13:50:00,114.14,114.15,113.96,113.99,54945.0,95.2516,95.2599,95.1014,95.1264,54945.0
2017-03-24 14:00:00,114.04,114.09,114.01,114.06,55149.0,95.1681,95.2099,95.1431,95.1848,55149.0
2017-03-24 14:10:00,114.06,114.11,114.03,114.09,16820.0,95.1848,95.2265,95.1598,95.2099,16820.0
2017-03-24 14:20:00,114.11,114.13,114.03,114.06,87177.0,95.2265,95.2432,95.1598,95.1848,87177.0
2017-03-24 14:30:00,114.05,114.11,114.0,114.03,16501.0,95.1765,95.2265,95.1347,95.1598,16501.0
2017-03-24 14:40:00,114.01,114.02,113.89,113.94,122712.0,95.1431,95.1514,95.0429,95.0847,122712.0
2017-03-24 14:50:00,113.95,113.95,113.78,113.8,58491.0,95.093,95.093,94.9512,94.9678,58491.0
2017-03-24 15:00:00,113.82,113.82,113.61,113.69,85617.0,94.9845,94.9845,94.8093,94.876,85617.0
2017-03-24 15:10:00,113.69,113.72,113.49,113.54,29232.0,94.876,94.9011,94.7091,94.7509,29232.0
2017-03-24 15:20:00,113.54,113.72,113.53,113.69,17065.0,94.7509,94.9011,94.7425,94.876,17065.0
2017-03-24 15:30:00,113.69,114.1,113.55,114.1,142668.0,94.876,95.2182,94.7592,95.2182,142668.0
2017-03-24 15:40:00,114.13,114.24,113.77,113.89,145384.0,95.2432,95.335,94.9428,95.0429,145384.0
2017-03-24 15:50:00,113.88,114.1,113.85,113.95,101822.0,95.0346,95.2182,95.0096,95.093,101822.0
2017-03-27 09:30:00,112.85,112.98,112.65,112.79,207519.0,94.1751,94.2835,94.0081,94.125,207519.0
2017-03-27 09:40:00,112.77,112.99,112.69,112.95,78654.0,94.1083,94.2919,94.0415,94.2585,78654.0
2017-03-27 09:50:00,112.98,113.19,112.98,113.1,42863.0,94.2835,94.4588,94.2835,94.3837,42863.0
2017-03-27 10:00:00,113.09,113.12,112.91,112.97,103254.0,94.3753,94.4004,94.2251,94.2752,103254.0
2017-03-27 10:10:00,112.98,113.08,112.96,112.96,44812.0,94.2835,94.367,94.2668,94.2668,44812.0
2017-03-27 10:20:00,112.98,113.09,112.94,113.03,54153.0,94.2835,94.3753,94.2502,94.3253,54153.0
2017-03-27 10:30:00,113.03,113.19,113.02,113.08,49830.0,94.3253,94.4588,94.3169,94.367,49830.0
2017-03-27 10:40:00,113.06,113.24,113.03,113.15,25205.0,94.3503,94.5005,94.3253,94.4254,25205.0
2017-03-27 10:50:00,113.17,113.32,113.13,113.29,41822.0,94.4421,94.5673,94.4087,94.5422,41822.0
2017-03-27 11:00:00,113.3,113.32,113.21,113.21,29406.0,94.5506,94.5673,94.4755,94.4755,29406.0
2017-03-27 11:10:00,113.2,113.26,113.16,113.22,21245.0,94.4671,94.5172,94.4338,94.4838,21245.0
2017-03-27 11:20:00,113.23,113.37,113.18,113.35,101403.0,94.4922,94.609,94.4504,94.5923,101403.0
2017-03-27 11:30:00,113.38,113.5,113.36,113.48,113406.0,94.6173,94.7175,94.6007,94.7008,113406.0
2017-03-27 11:40:00,113.48,113.54,113.41,113.41,58020.0,94.7008,94.7509,94.6424,94.6424,58020.0
2017-03-27 11:50:00,113.41,113.43,113.32,113.41,26698.0,94.6424,94.6591,94.5673,94.6424,26698.0
2017-03-27 12:00:00,113.42,113.56,113.38,113.49,41544.0,94.6507,94.7676,94.6173,94.7091,41544.0
2017-03-27 12:10:00,113.5,113.51,113.43,113.51,29027.0,94.7175,94.7258,94.6591,94.7258,29027.0
2017-03-27 12:20:00,113.5,113.52,113.4,113.41,57046.0,94.7175,94.7342,94.634,94.6424,57046.0
2017-03-27 12:30:00,113.42,113.48,113.38,113.4,47539.0,94.6507,94.7008,94.6173,94.634,47539.0
2017-03-27 12:40:00,113.4,113.48,113.4,113.48,62634.0,94.634,94.7008,94.634,94.7008,62634.0
2017-03-27 12:50:00,113.46,113.59,113.46,113.55,32323.0,94.6841,94.7926,94.6841,94.7592,32323.0
2017-03-27 13:00:00,113.55,113.69,113.55,113.68,24202.0,94.7592,94.876,94.7592,94.8677,24202.0
2017-03-27 13:10:00,113.67,113.67,113.57,113.59,28703.0,94.8594,94.8594,94.7759,94.7926,28703.0
2017-03-27 13:20:00,113.59,113.66,113.52,113.55,23458.0,94.7926,94.851,94.7342,94.7592,23458.0
2017-03-27 13:30:00,113.55,113.56,113.44,113.45,51169.0,94.7592,94.7676,94.6674,94.6758,51169.0
2017-03-27 13:40:00,113.43,113.49,113.4,113.41,40524.0,94.6591,94.7091,94.634,94.6424,40524.0
2017-03-27 13:50:00,113.42,113.48,113.38,113.43,27095.0,94.6507,94.7008,94.6173,94.6591,27095.0
2017-03-27 14:00:00,113.43,113.54,113.43,113.5,53999.0,94.6591,94.7509,94.6591,94.7175,53999.0
2017-03-27 14:10:00,113.51,113.51,113.27,113.28,54063.0,94.7258,94.7258,94.5255,94.5339,54063.0
2017-03-27 14:20:00,113.3,113.37,113.26,113.36,54384.0,94.5506,94.609,94.5172,94.6007,54384.0
2017-03-27 14:30:00,113.35,113.43,113.33,113.36,49004.0,94.5923,94.6591,94.5756,94.6007,49004.0
2017-03-27 14:40:00,113.35,113.49,113.33,113.47,33048.0,94.5923,94.7091,94.5756,94.6925,33048.0
2017-03-27 14:50:00,113.46,113.56,113.42,113.54,62170.0,94.6841,94.7676,94.6507,94.7509,62170.0
2017-03-27 15:00:00,113.54,113.61,113.51,113.56,52490.0,94.7509,94.8093,94.7258,94.7676,52490.0
2017-03-27 15:10:00,113.56,113.66,113.56,113.66,27198.0,94.7676,94.851,94.7676,94.851,27198.0
2017-03-27 15:20:00,113.66,113.66,113.57,113.57,36362.0,94.851,94.851,94.7759,94.7759,36362.0
2017-03-27 15:30:00,113.58,113.74,113.54,113.71,40931.0,94.7842,94.9178,94.7509,94.8927,40931.0
2017-03-27 15:40:00,113.71,113.8,113.68,113.68,62158.0,94.8927,94.9678,94.8677,94.8677,62158.0
2017-03-27 15:50:00,113.68,113.73,113.6,113.64,63998.0,94.8677,94.9094,94.8009,94.8343,63998.0
2017-03-28 09:30:00,113.53,113.73,113.47,113.7,54915.0,94.7425,94.9094,94.6925,94.8844,54915.0
2017-03-28 09:40:00,113.73,113.76,113.53,113.58,16409.0,94.9094,94.9345,94.7425,94.7842,16409.0
2017-03-28 09:50:00,113.6,113.62,113.48,113.54,26052.0,94.8009,94.8176,94.7008,94.7509,26052.0
2017-03-28 10:00:00,113.55,113.91,113.55,113.84,60775.0,94.7592,95.0596,94.7592,95.0012,60775.0
2017-03-28 10:10:00,113.85,113.91,113.78,113.82,27515.0,95.0096,95.0596,94.9512,94.9845,27515.0
2017-03-28 10:20:00,113.82,113.82,113.66,113.79,20031.0,94.9845,94.9845,94.851,94.9595,20031.0
2017-03-28 10:30:00,113.8,113.84,113.72,113.75,12195.0,94.9678,95.0012,94.9011,94.9261,12195.0
2017-03-28 10:40:00,113.78,113.94,113.78,113.93,11912.0,94.9512,95.0847,94.9512,95.0763,11912.0
2017-03-28 10:50:00,113.92,114.03,113.87,114.03,46090.0,95.068,95.1598,95.0263,95.1598,46090.0
2017-03-28 11:00:00,114.01,114.29,114.01,114.25,98237.0,95.1431,95.3768,95.1431,95.3434,98237.0
2017-03-28 11:10:00,114.26,114.34,114.24,114.25,25546.0,95.3517,95.4185,95.335,95.3434,25546.0
2017-03-28 11:20:00,114.25,114.3,114.23,114.27,22847.0,95.3434,95.3851,95.3267,95.3601,22847.0
2017-03-28 11:30:00,114.28,114.32,114.21,114.22,14212.0,95.3684,95.4018,95.31,95.3183,14212.0
2017-03-28 11:40:00,114.23,114.41,114.23,114.41,20679.0,95.3267,95.4769,95.3267,95.4769,20679.0
2017-03-28 11:50:00,114.42,114.47,114.39,114.4,26681.0,95.4852,95.527,95.4602,95.4686,26681.0
2017-03-28 12:00:00,114.38,114.46,114.38,114.42,10057.0,95.4519,95.5186,95.4519,95.4852,10057.0
2017-03-28 12:10:00,114.42,114.49,114.37,114.37,23643.0,95.4852,95.5437,95.4435,95.4435,23643.0
2017-03-28 12:20:00,114.37,114.4,114.36,114.38,14078.0,95.4435,95.4686,95.4352,95.4519,14078.0
2017-03-28 12:30:00,114.38,114.42,114.36,114.41,6728.0,95.4519,95.4852,95.4352,95.4769,6728.0
2017-03-28 12:40:00,114.4,114.4,114.32,114.33,19511.0,95.4686,95.4686,95.4018,95.4101,19511.0
2017-03-28 12:50:00,114.33,114.4,114.3,114.4,12537.0,95.4101,95.4686,95.3851,95.4686,12537.0
2017-03-28 13:00:00,114.4,114.48,114.4,114.47,27933.0,95.4686,95.5353,95.4686,95.527,27933.0
2017-03-28 13:10:00,114.47,114.54,114.46,114.53,24855.0,95.527,95.5854,95.5186,95.577,24855.0
2017-03-28 13:20:00,114.52,114.53,114.47,114.5,21183.0,95.5687,95.577,95.527,95.552,21183.0
2017-03-28 13:30:00,114.5,114.5,114.44,114.47,28113.0,95.552,95.552,95.5019,95.527,28113.0
2017-03-28 13:40:00,114.48,114.59,114.48,114.59,44005.0,95.5353,95.6271,95.5353,95.6271,44005.0
2017-03-28 13:50:00,114.57,114.73,114.57,114.72,49640.0,95.6104,95.7439,95.6104,95.7356,49640.0
2017-03-28 14:00:00,114.72,114.72,114.64,114.7,57281.0,95.7356,95.7356,95.6688,95.7189,57281.0
2017-03-28 14:10:00,114.7,114.81,114.69,114.74,62595.0,95.7189,95.8107,95.7106,95.7523,62595.0
2017-03-28 14:20:00,114.75,114.85,114.75,114.81,89815.0,95.7606,95.8441,95.7606,95.8107,89815.0
2017-03-28 14:30:00,114.8,114.82,114.69,114.82,60620.0,95.8024,95.819,95.7106,95.819,60620.0
2017-03-28 14:40:00,114.82,114.88,114.77,114.77,67827.0,95.819,95.8691,95.7773,95.7773,67827.0
2017-03-28 14:50:00,114.77,114.82,114.68,114.68,56408.0,95.7773,95.819,95.7022,95.7022,56408.0
2017-03-28 15:00:00,114.69,114.78,114.67,114.7,30039.0,95.7106,95.7857,95.6939,95.7189,30039.0
2017-03-28 15:10:00,114.68,114.76,114.65,114.65,33315.0,95.7022,95.769,95.6772,95.6772,33315.0
2017-03-28 15:20:00,114.65,114.73,114.62,114.73,19944.0,95.6772,95.7439,95.6521,95.7439,19944.0
2017-03-28 15:30:00,114.74,114.76,114.66,114.74,53704.0,95.7523,95.769,95.6855,95.7523,53704.0
2017-03-28 15:40:00,114.74,114.78,114.64,114.67,33011.0,95.7523,95.7857,95.6688,95.6939,33011.0
2017-03-28 15:50:00,114.66,114.76,114.6,114.62,61952.0,95.6855,95.769,95.6355,95.6521,61952.0
2017-03-29 09:30:00,114.5,114.59,114.38,114.42,67035.0,95.552,95.6271,95.4519,95.4852,67035.0
2017-03-29 09:40:00,114.42,114.54,114.29,114.32,46164.0,95.4852,95.5854,95.3768,95.4018,46164.0
2017-03-29 09:50:00,114.29,114.53,114.24,114.53,31996.0,95.3768,95.577,95.335,95.577,31996.0
2017-03-29 10:00:00,114.54,114.58,114.44,114.47,30530.0,95.5854,95.6188,95.5019,95.527,30530.0
2017-03-29 10:10:00,114.47,114.57,114.45,114.54,24235.0,95.527,95.6104,95.5103,95.5854,24235.0
2017-03-29 10:20:00,114.51,114.57,114.48,114.49,12068.0,95.5603,95.6104,95.5353,95.5437,12068.0
2017-03-29 10:30:00,114.51,114.76,114.5,114.73,88239.0,95.5603,95.769,95.552,95.7439,88239.0
2017-03-29 10:40:00,114.75,114.85,114.69,114.84,80647.0,95.7606,95.8441,95.7106,95.8357,80647.0
2017-03-29 10:50:00,114.85,114.91,114.8,114.84,24719.0,95.8441,95.8942,95.8024,95.8357,24719.0
2017-03-29 11:00:00,114.83,114.86,114.7,114.75,85856.0,95.8274,95.8524,95.7189,95.7606,85856.0
2017-03-29 11:10:00,114.77,114.82,114.73,114.75,31007.0,95.7773,95.819,95.7439,95.7606,31007.0
2017-03-29 11:20:00,114.75,114.78,114.73,114.76,27082.0,95.7606,95.7857,95.7439,95.769,27082.0
2017-03-29 11:30:00,114.76,114.78,114.62,114.62,28726.0,95.769,95.7857,95.6521,95.6521,28726.0
2017-03-29 11:40:00,114.59,114.69,114.56,114.67,14261.0,95.6271,95.7106,95.6021,95.6939,14261.0
2017-03-29 11:50:00,114.66,114.68,114.59,114.68,50026.0,95.6855,95.7022,95.6271,95.7022,50026.0
2017-03-29 12:00:00,114.68,114.7,114.63,114.66,28052.0,95.7022,95.7189,95.6605,95.6855,28052.0
2017-03-29 12:10:00,114.66,114.75,114.65,114.72,68367.0,95.6855,95.7606,95.6772,95.7356,68367.0
2017-03-29 12:20:00,114.73,114.75,114.7,114.7,11374.0,95.7439,95.7606,95.7189,95.7189,11374.0
2017-03-29 12:30:00,114.7,114.7,114.65,114.66,20754.0,95.7189,95.7189,95.6772,95.6855,20754.0
2017-03-29 12:40:00,114.66,114.7,114.62,114.67,27946.0,95.6855,95.7189,95.6521,95.6939,27946.0
2017-03-29 12:50:00,114.68,114.7,114.59,114.62,13543.0,95.7022,95.7189,95.6271,95.6521,13543.0
2017-03-29 13:00:00,114.62,114.67,114.6,114.65,23168.0,95.6521,95.6939,95.6355,95.6772,23168.0
2017-03-29 13:10:00,114.65,114.72,114.63,114.69,29536.0,95.6772,95.7356,95.6605,95.7106,29536.0
2017-03-29 13:20:00,114.69,114.74,114.69,114.71,18370.0,95.7106,95.7523,95.7106,95.7273,18370.0
2017-03-29 13:30:00,114.72,114.77,114.7,114.73,48382.0,95.7356,95.7773,95.7189,95.7439,48382.0
2017-03-29 13:40:00,114.73,114.78,114.72,114.76,16874.0,95.7439,95.7857,95.7356,95.769,16874.0
2017-03-29 13:50:00,114.76,114.78,114.72,114.77,25753.0,95.769,95.7857,95.7356,95.7773,25753.0
2017-03-29 14:00:00,114.76,114.76,114.68,114.7,13756.0,95.769,95.769,95.7022,95.7189,13756.0
2017-03-29 14:10:00,114.69,114.71,114.66,114.68,31942.0,95.7106,95.7273,95.6855,95.7022,31942.0
2017-03-29 14:20:00,114.68,114.8,114.67,114.79,30270.0,95.7022,95.8024,95.6939,95.794,30270.0
2017-03-29 14:30:00,114.78,114.79,114.72,114.75,33392.0,95.7857,95.794,95.7356,95.7606,33392.0
2017-03-29 14:40:00,114.77,114.77,114.73,114.74,22908.0,95.7773,95.7773,95.7439,95.7523,22908.0
2017-03-29 14:50:00,114.73,114.81,114.73,114.78,23036.0,95.7439,95.8107,95.7439,95.7857,23036.0
2017-03-29 15:00:00,114.78,114.85,114.76,114.83,107642.0,95.7857,95.8441,95.769,95.8274,107642.0
2017-03-29 15:10:00,114.83,114.83,114.71,114.74,36808.0,95.8274,95.8274,95.7273,95.7523,36808.0
2017-03-29 15:20:00,114.74,114.79,114.74,114.78,12905.0,95.7523,95.794,95.7523,95.7857,12905.0
2017-03-29 15:30:00,114.78,114.8,114.76,114.78,23323.0,95.7857,95.8024,95.769,95.7857,23323.0
2017-03-29 15:40:00,114.78,114.79,114.68,114.7,19005.0,95.7857,95.794,95.7022,95.7189,19005.0
2017-03-29 15:50:00,114.68,114.75,114.64,114.7,51448.0,95.7022,95.7606,95.6688,95.7189,51448.0
2017-03-30 09:30:00,114.76,114.77,114.56,114.68,37927.0,95.769,95.7773,95.6021,95.7022,37927.0
2017-03-30 09:40:00,114.72,114.78,114.67,114.76,17481.0,95.7356,95.7857,95.6939,95.769,17481.0
2017-03-30 09:50:00,114.78,114.89,114.74,114.86,17918.0,95.7857,95.8775,95.7523,95.8524,17918.0
2017-03-30 10:00:00,114.85,114.98,114.85,114.95,24241.0,95.8441,95.9526,95.8441,95.9275,24241.0
2017-03-30 10:10:00,114.96,115.09,114.95,115.08,12399.0,95.9359,96.0444,95.9275,96.036,12399.0
2017-03-30 10:20:00,115.08,115.08,114.98,115.02,39137.0,96.036,96.036,95.9526,95.986,39137.0
2017-03-30 10:30:00,115.04,115.22,115.03,115.19,23543.0,96.0026,96.1529,95.9943,96.1278,23543.0
2017-03-30 10:40:00,115.19,115.26,115.19,115.22,42227.0,96.1278,96.1862,96.1278,96.1529,42227.0
2017-03-30 10:50:00,115.19,115.32,115.18,115.29,136254.0,96.1278,96.2363,96.1195,96.2113,136254.0
2017-03-30 11:00:00,115.3,115.33,115.25,115.27,142448.0,96.2196,96.2446,96.1779,96.1946,142448.0
2017-03-30 11:10:00,115.28,115.32,115.23,115.32,103375.0,96.2029,96.2363,96.1612,96.2363,103375.0
2017-03-30 11:20:00,115.32,115.34,115.27,115.31,106664.0,96.2363,96.253,96.1946,96.228,106664.0
2017-03-30 11:30:00,115.33,115.37,115.21,115.22,73727.0,96.2446,96.278,96.1445,96.1529,73727.0
2017-03-30 11:40:00,115.23,115.23,115.15,115.2,16807.0,96.1612,96.1612,96.0944,96.1362,16807.0
2017-03-30 11:50:00,115.19,115.23,115.15,115.15,48981.0,96.1278,96.1612,96.0944,96.0944,48981.0
2017-03-30 12:00:00,115.16,115.19,115.12,115.17,23959.0,96.1028,96.1278,96.0694,96.1111,23959.0
2017-03-30 12:10:00,115.17,115.17,115.12,115.16,15091.0,96.1111,96.1111,96.0694,96.1028,15091.0
2017-03-30 12:20:00,115.16,115.19,115.13,115.18,44105.0,96.1028,96.1278,96.0777,96.1195,44105.0
2017-03-30 12:30:00,115.18,115.2,115.02,115.02,11629.0,96.1195,96.1362,95.986,95.986,11629.0
2017-03-30 12:40:00,115.02,115.08,114.99,115.06,15659.0,95.986,96.036,95.9609,96.0193,15659.0
2017-03-30 12:50:00,115.03,115.07,115.01,115.04,27567.0,95.9943,96.0277,95.9776,96.0026,27567.0
2017-03-30 13:00:00,115.03,115.1,115.03,115.09,28306.0,95.9943,96.0527,95.9943,96.0444,28306.0
2017-03-30 13:10:00,115.09,115.19,115.09,115.17,23995.0,96.0444,96.1278,96.0444,96.1111,23995.0
2017-03-30 13:20:00,115.16,115.24,115.13,115.18,19191.0,96.1028,96.1695,96.0777,96.1195,19191.0
2017-03-30 13:30:00,115.19,115.24,115.17,115.24,25932.0,96.1278,96.1695,96.1111,96.1695,25932.0
2017-03-30 13:40:00,115.26,115.3,115.21,115.3,27642.0,96.1862,96.2196,96.1445,96.2196,27642.0
2017-03-30 13:50:00,115.28,115.28,115.22,115.24,19286.0,96.2029,96.2029,96.1529,96.1695,19286.0
2017-03-30 14:00:00,115.25,115.28,115.24,115.27,36311.0,96.1779,96.2029,96.1695,96.1946,36311.0
2017-03-30 14:10:00,115.26,115.34,115.25,115.32,15601.0,96.1862,96.253,96.1779,96.2363,15601.0
2017-03-30 14:20:00,115.33,115.37,115.31,115.35,25257.0,96.2446,96.278,96.228,96.2613,25257.0
2017-03-30 14:30:00,115.36,115.4,115.33,115.36,30334.0,96.2697,96.3031,96.2446,96.2697,30334.0
2017-03-30 14:40:00,115.36,115.37,115.28,115.31,17644.0,96.2697,96.278,96.2029,96.228,17644.0
2017-03-30 14:50:00,115.31,115.32,115.2,115.24,59295.0,96.228,96.2363,96.1362,96.1695,59295.0
2017-03-30 15:00:00,115.25,115.29,115.25,115.26,43422.0,96.1779,96.2113,96.1779,96.1862,43422.0
2017-03-30 15:10:00,115.26,115.29,115.23,115.24,103352.0,96.1862,96.2113,96.1612,96.1695,103352.0
2017-03-30 15:20:00,115.25,115.29,115.22,115.28,66851.0,96.1779,96.2113,96.1529,96.2029,66851.0
2017-03-30 15:30:00,115.27,115.34,115.27,115.33,38006.0,96.1946,96.253,96.1946,96.2446,38006.0
2017-03-30 15:40:00,115.34,115.34,115.23,115.24,56694.0,96.253,96.253,96.1612,96.1695,56694.0
2017-03-30 15:50:00,115.24,115.29,115.19,115.25,61816.0,96.1695,96.2113,96.1278,96.1779,61816.0
2017-03-31 09:30:00,115.12,115.12,114.96,115.09,64857.0,96.0694,96.0694,95.9359,96.0444,64857.0
2017-03-31 09:40:00,115.08,115.11,115.0,115.04,37263.0,96.036,96.0611,95.9693,96.0026,37263.0
2017-03-31 09:50:00,115.05,115.14,115.01,115.09,56610.0,96.011,96.0861,95.9776,96.0444,56610.0
2017-03-31 10:00:00,115.09,115.22,115.08,115.21,53044.0,96.0444,96.1529,96.036,96.1445,53044.0
2017-03-31 10:10:00,115.19,115.19,115.08,115.1,14333.0,96.1278,96.1278,96.036,96.0527,14333.0
2017-03-31 10:20:00,115.09,115.1,115.0,115.01,21113.0,96.0444,96.0527,95.9693,95.9776,21113.0
2017-03-31 10:30:00,115.02,115.18,115.02,115.15,59128.0,95.986,96.1195,95.986,96.0944,59128.0
2017-03-31 10:40:00,115.16,115.21,115.13,115.18,27529.0,96.1028,96.1445,96.0777,96.1195,27529.0
2017-03-31 10:50:00,115.18,115.18,115.1,115.11,21213.0,96.1195,96.1195,96.0527,96.0611,21213.0
2017-03-31 11:00:00,115.09,115.11,115.04,115.1,33543.0,96.0444,96.0611,96.0026,96.0527,33543.0
2017-03-31 11:10:00,115.11,115.15,115.06,115.13,13319.0,96.0611,96.0944,96.0193,96.0777,13319.0
2017-03-31 11:20:00,115.11,115.2,115.1,115.17,14662.0,96.0611,96.1362,96.0527,96.1111,14662.0
2017-03-31 11:30:00,115.14,115.25,115.14,115.22,110370.0,96.0861,96.1779,96.0861,96.1529,110370.0
2017-03-31 11:40:00,115.23,115.25,115.2,115.25,12990.0,96.1612,96.1779,96.1362,96.1779,12990.0
2017-03-31 11:50:00,115.24,115.24,115.12,115.14,18450.0,96.1695,96.1695,96.0694,96.0861,18450.0
2017-03-31 12:00:00,115.13,115.18,115.1,115.17,8500.0,96.0777,96.1195,96.0527,96.1111,8500.0
2017-03-31 12:10:00,115.22,115.22,115.17,115.21,18094.0,96.1529,96.1529,96.1111,96.1445,18094.0
2017-03-31 12:20:00,115.21,115.25,115.21,115.25,7507.0,96.1445,96.1779,96.1445,96.1779,7507.0
2017-03-31 12:30:00,115.25,115.26,115.19,115.21,13733.0,96.1779,96.1862,96.1278,96.1445,13733.0
2017-03-31 12:40:00,115.22,115.23,115.17,115.18,24002.0,96.1529,96.1612,96.1111,96.1195,24002.0
2017-03-31 12:50:00,115.18,115.2,115.14,115.18,27289.0,96.1195,96.1362,96.0861,96.1195,27289.0
2017-03-31 13:00:00,115.19,115.2,115.14,115.19,14450.0,96.1278,96.1362,96.0861,96.1278,14450.0
2017-03-31 13:10:00,115.2,115.24,115.19,115.24,12112.0,96.1362,96.1695,96.1278,96.1695,12112.0
2017-03-31 13:20:00,115.24,115.3,115.23,115.29,31108.0,96.1695,96.2196,96.1612,96.2113,31108.0
2017-03-31 13:30:00,115.3,115.33,115.26,115.26,24853.0,96.2196,96.2446,96.1862,96.1862,24853.0
2017-03-31 13:40:00,115.25,115.27,115.17,115.22,9291.0,96.1779,96.1946,96.1111,96.1529,9291.0
2017-03-31 13:50:00,115.21,115.24,115.15,115.16,25370.0,96.1445,96.1695,96.0944,96.1028,25370.0
2017-03-31 14:00:00,115.16,115.17,115.09,115.14,15049.0,96.1028,96.1111,96.0444,96.0861,15049.0
2017-03-31 14:10:00,115.14,115.14,114.98,115.06,64488.0,96.0861,96.0861,95.9526,96.0193,64488.0
2017-03-31 14:20:00,115.06,115.12,115.04,115.06,31272.0,96.0193,96.0694,96.0026,96.0193,31272.0
2017-03-31 14:30:00,115.06,115.13,115.03,115.09,55961.0,96.0193,96.0777,95.9943,96.0444,55961.0
2017-03-31 14:40:00,115.09,115.1,115.01,115.06,27280.0,96.0444,96.0527,95.9776,96.0193,27280.0
2017-03-31 14:50:00,115.06,115.07,115.0,115.01,19486.0,96.0193,96.0277,95.9693,95.9776,19486.0
2017-03-31 15:00:00,115.0,115.11,115.0,115.11,54589.0,95.9693,96.0611,95.9693,96.0611,54589.0
2017-03-31 15:10:00,115.1,115.16,115.1,115.13,51779.0,96.0527,96.1028,96.0527,96.0777,51779.0
2017-03-31 15:20:00,115.12,115.17,115.12,115.13,17896.0,96.0694,96.1111,96.0694,96.0777,17896.0
2017-03-31 15:30:00,115.14,115.28,115.14,115.19,31564.0,96.0861,96.2029,96.0861,96.1278,31564.0
2017-03-31 15:40:00,115.19,115.23,115.0,115.05,38569.0,96.1278,96.1612,95.9693,96.011,38569.0
2017-03-31 15:50:00,115.03,115.09,114.88,114.9,245166.0,95.9943,96.0444,95.8691,95.8858,245166.0
2017-04-03 09:30:00,114.97,115.02,114.84,114.89,47945.0,95.9442,95.986,95.8357,95.8775,47945.0
2017-04-03 09:40:00,114.89,114.95,114.83,114.83,42068.0,95.8775,95.9275,95.8274,95.8274,42068.0
2017-04-03 09:50:00,114.85,114.86,114.77,114.78,51964.0,95.8441,95.8524,95.7773,95.7857,51964.0
2017-04-03 10:00:00,114.78,114.84,114.53,114.57,90769.0,95.7857,95.8357,95.577,95.6104,90769.0
2017-04-03 10:10:00,114.57,114.62,114.46,114.58,111915.0,95.6104,95.6521,95.5186,95.6188,111915.0
2017-04-03 10:20:00,114.59,114.74,114.57,114.69,136497.0,95.6271,95.7523,95.6104,95.7106,136497.0
2017-04-03 10:30:00,114.7,114.74,114.64,114.68,39344.0,95.7189,95.7523,95.6688,95.7022,39344.0
2017-04-03 10:40:00,114.67,114.67,114.55,114.55,38761.0,95.6939,95.6939,95.5937,95.5937,38761.0
2017-04-03 10:50:00,114.54,114.54,114.18,114.21,255805.0,95.5854,95.5854,95.285,95.31,255805.0
2017-04-03 11:00:00,114.2,114.28,114.01,114.08,52095.0,95.3016,95.3684,95.1431,95.2015,52095.0
2017-04-03 11:10:00,114.09,114.22,114.06,114.12,78868.0,95.2099,95.3183,95.1848,95.2349,78868.0
2017-04-03 11:20:00,114.11,114.2,114.07,114.12,12779.0,95.2265,95.3016,95.1932,95.2349,12779.0
2017-04-03 11:30:00,114.17,114.19,114.05,114.11,19043.0,95.2766,95.2933,95.1765,95.2265,19043.0
2017-04-03 11:40:00,114.1,114.14,113.98,114.0,52242.0,95.2182,95.2516,95.1181,95.1347,52242.0
2017-04-03 11:50:00,114.0,114.09,113.94,114.04,27853.0,95.1347,95.2099,95.0847,95.1681,27853.0
2017-04-03 12:00:00,114.03,114.03,113.87,113.99,76303.0,95.1598,95.1598,95.0263,95.1264,76303.0
2017-04-03 12:10:00,113.99,114.1,113.98,114.09,27624.0,95.1264,95.2182,95.1181,95.2099,27624.0
2017-04-03 12:20:00,114.07,114.28,114.05,114.27,56699.0,95.1932,95.3684,95.1765,95.3601,56699.0
2017-04-03 12:30:00,114.27,114.29,114.21,114.28,32308.0,95.3601,95.3768,95.31,95.3684,32308.0
2017-04-03 12:40:00,114.28,114.34,114.25,114.31,34628.0,95.3684,95.4185,95.3434,95.3934,34628.0
2017-04-03 12:50:00,114.3,114.33,114.23,114.33,27860.0,95.3851,95.4101,95.3267,95.4101,27860.0
2017-04-03 13:00:00,114.33,114.41,114.29,114.32,25650.0,95.4101,95.4769,95.3768,95.4018,25650.0
2017-04-03 13:10:00,114.34,114.44,114.33,114.38,17391.0,95.4185,95.5019,95.4101,95.4519,17391.0
2017-04-03 13:20:00,114.38,114.4,114.3,114.33,12050.0,95.4519,95.4686,95.3851,95.4101,12050.0
2017-04-03 13:30:00,114.33,114.34,114.23,114.25,20343.0,95.4101,95.4185,95.3267,95.3434,20343.0
2017-04-03 13:40:00,114.25,114.3,114.17,114.26,39288.0,95.3434,95.3851,95.2766,95.3517,39288.0
2017-04-03 13:50:00,114.24,114.34,114.24,114.32,41485.0,95.335,95.4185,95.335,95.4018,41485.0
2017-04-03 14:00:00,114.32,114.37,114.28,114.32,29822.0,95.4018,95.4435,95.3684,95.4018,29822.0
2017-04-03 14:10:00,114.33,114.33,114.2,114.2,131133.0,95.4101,95.4101,95.3016,95.3016,131133.0
2017-04-03 14:20:00,114.23,114.35,114.18,114.32,47450.0,95.3267,95.4268,95.285,95.4018,47450.0
2017-04-03 14:30:00,114.33,114.38,114.31,114.35,31438.0,95.4101,95.4519,95.3934,95.4268,31438.0
2017-04-03 14:40:00,114.36,114.56,114.36,114.55,57640.0,95.4352,95.6021,95.4352,95.5937,57640.0
2017-04-03 14:50:00,114.55,114.57,114.5,114.52,37842.0,95.5937,95.6104,95.552,95.5687,37842.0
2017-04-03 15:00:00,114.51,114.58,114.45,114.53,50214.0,95.5603,95.6188,95.5103,95.577,50214.0
2017-04-03 15:10:00,114.52,114.67,114.52,114.6,67890.0,95.5687,95.6939,95.5687,95.6355,67890.0
2017-04-03 15:20:00,114.62,114.69,114.61,114.62,19054.0,95.6521,95.7106,95.6438,95.6521,19054.0
2017-04-03 15:30:00,114.61,114.62,114.52,114.6,41741.0,95.6438,95.6521,95.5687,95.6355,41741.0
2017-04-03 15:40:00,114.6,114.68,114.59,114.65,61651.0,95.6355,95.7022,95.6271,95.6772,61651.0
2017-04-03 15:50:00,114.64,114.67,114.57,114.66,62726.0,95.6688,95.6939,95.6104,95.6855,62726.0
2017-04-04 09:30:00,114.48,114.54,114.4,114.41,66034.0,95.5353,95.5854,95.4686,95.4769,66034.0
2017-04-04 09:40:00,114.44,114.62,114.44,114.56,55337.0,95.5019,95.6521,95.5019,95.6021,55337.0
2017-04-04 09:50:00,114.58,114.6,114.51,114.55,58194.0,95.6188,95.6355,95.5603,95.5937,58194.0
2017-04-04 10:00:00,114.56,114.58,114.31,114.34,75167.0,95.6021,95.6188,95.3934,95.4185,75167.0
2017-04-04 10:10:00,114.36,114.42,114.3,114.33,41698.0,95.4352,95.4852,95.3851,95.4101,41698.0
2017-04-04 10:20:00,114.36,114.46,114.36,114.42,8700.0,95.4352,95.5186,95.4352,95.4852,8700.0
2017-04-04 10:30:00,114.42,114.59,114.41,114.53,11243.0,95.4852,95.6271,95.4769,95.577,11243.0
2017-04-04 10:40:00,114.53,114.6,114.42,114.42,18722.0,95.577,95.6355,95.4852,95.4852,18722.0
2017-04-04 10:50:00,114.48,114.51,114.42,114.47,13966.0,95.5353,95.5603,95.4852,95.527,13966.0
2017-04-04 11:00:00,114.47,114.64,114.46,114.64,16376.0,95.527,95.6688,95.5186,95.6688,16376.0
2017-04-04 11:10:00,114.65,114.65,114.58,114.64,19673.0,95.6772,95.6772,95.6188,95.6688,19673.0
2017-04-04 11:20:00,114.68,114.8,114.65,114.69,13427.0,95.7022,95.8024,95.6772,95.7106,13427.0
2017-04-04 11:30:00,114.68,114.77,114.65,114.76,11465.0,95.7022,95.7773,95.6772,95.769,11465.0
2017-04-04 11:40:00,114.76,114.82,114.72,114.82,17778.0,95.769,95.819,95.7356,95.819,17778.0
2017-04-04 11:50:00,114.82,114.82,114.74,114.75,31558.0,95.819,95.819,95.7523,95.7606,31558.0
2017-04-04 12:00:00,114.75,114.76,114.68,114.73,31944.0,95.7606,95.769,95.7022,95.7439,31944.0
2017-04-04 12:10:00,114.72,114.8,114.71,114.78,21570.0,95.7356,95.8024,95.7273,95.7857,21570.0
2017-04-04 12:20:00,114.76,114.76,114.67,114.71,56320.0,95.769,95.769,95.6939,95.7273,56320.0
2017-04-04 12:30:00,114.7,114.75,114.68,114.75,44644.0,95.7189,95.7606,95.7022,95.7606,44644.0
2017-04-04 12:40:00,114.74,114.74,114.63,114.65,24441.0,95.7523,95.7523,95.6605,95.6772,24441.0
2017-04-04 12:50:00,114.65,114.66,114.59,114.6,19158.0,95.6772,95.6855,95.6271,95.6355,19158.0
2017-04-04 13:00:00,114.6,114.6,114.54,114.59,36492.0,95.6355,95.6355,95.5854,95.6271,36492.0
2017-04-04 13:10:00,114.59,114.71,114.59,114.71,20793.0,95.6271,95.7273,95.6271,95.7273,20793.0
2017-04-04 13:20:00,114.7,114.71,114.65,114.65,19194.0,95.7189,95.7273,95.6772,95.6772,19194.0
2017-04-04 13:30:00,114.65,114.71,114.65,114.71,34326.0,95.6772,95.7273,95.6772,95.7273,34326.0
2017-04-04 13:40:00,114.72,114.74,114.68,114.68,18631.0,95.7356,95.7523,95.7022,95.7022,18631.0
2017-04-04 13:50:00,114.69,114.73,114.65,114.73,24061.0,95.7106,95.7439,95.6772,95.7439,24061.0
2017-04-04 14:00:00,114.73,114.79,114.71,114.78,39935.0,95.7439,95.794,95.7273,95.7857,39935.0
2017-04-04 14:10:00,114.78,114.82,114.75,114.81,7541.0,95.7857,95.819,95.7606,95.8107,7541.0
2017-04-04 14:20:00,114.8,114.86,114.77,114.83,10884.0,95.8024,95.8524,95.7773,95.8274,10884.0
2017-04-04 14:30:00,114.85,114.85,114.77,114.8,17993.0,95.8441,95.8441,95.7773,95.8024,17993.0
2017-04-04 14:40:00,114.81,114.83,114.76,114.79,11816.0,95.8107,95.8274,95.769,95.794,11816.0
2017-04-04 14:50:00,114.79,114.82,114.71,114.71,40495.0,95.794,95.819,95.7273,95.7273,40495.0
2017-04-04 15:00:00,114.72,114.78,114.71,114.73,36920.0,95.7356,95.7857,95.7273,95.7439,36920.0
2017-04-04 15:10:00,114.72,114.76,114.69,114.7,37701.0,95.7356,95.769,95.7106,95.7189,37701.0
2017-04-04 15:20:00,114.69,114.69,114.63,114.67,39371.0,95.7106,95.7106,95.6605,95.6939,39371.0
2017-04-04 15:30:00,114.66,114.79,114.66,114.77,54520.0,95.6855,95.794,95.6855,95.7773,54520.0
2017-04-04 15:40:00,114.77,114.81,114.74,114.79,35277.0,95.7773,95.8107,95.7523,95.794,35277.0
2017-04-04 15:50:00,114.8,114.85,114.75,114.83,69377.0,95.8024,95.8441,95.7606,95.8274,69377.0
2017-04-05 09:30:00,115.31,115.47,115.28,115.33,58006.0,96.228,96.3615,96.2029,96.2446,58006.0
2017-04-05 09:40:00,115.33,115.58,115.33,115.56,89701.0,96.2446,96.4533,96.2446,96.4366,89701.0
2017-04-05 09:50:00,115.57,115.66,115.55,115.64,33167.0,96.4449,96.52,96.4282,96.5033,33167.0
2017-04-05 10:00:00,115.62,115.83,115.55,115.76,218771.0,96.4867,96.6619,96.4282,96.6035,218771.0
2017-04-05 10:10:00,115.76,115.83,115.72,115.8,39372.0,96.6035,96.6619,96.5701,96.6369,39372.0
2017-04-05 10:20:00,115.81,115.89,115.78,115.8,45719.0,96.6452,96.712,96.6202,96.6369,45719.0
2017-04-05 10:30:00,115.78,115.78,115.54,115.57,156629.0,96.6202,96.6202,96.4199,96.4449,156629.0
2017-04-05 10:40:00,115.58,115.66,115.54,115.55,42824.0,96.4533,96.52,96.4199,96.4282,42824.0
2017-04-05 10:50:00,115.54,115.6,115.5,115.6,34046.0,96.4199,96.47,96.3865,96.47,34046.0
2017-04-05 11:00:00,115.62,115.62,115.33,115.33,38354.0,96.4867,96.4867,96.2446,96.2446,38354.0
2017-04-05 11:10:00,115.32,115.4,115.28,115.28,22750.0,96.2363,96.3031,96.2029,96.2029,22750.0
2017-04-05 11:20:00,115.29,115.31,115.17,115.2,66390.0,96.2113,96.228,96.1111,96.1362,66390.0
2017-04-05 11:30:00,115.2,115.36,115.13,115.34,34606.0,96.1362,96.2697,96.0777,96.253,34606.0
2017-04-05 11:40:00,115.35,115.48,115.35,115.42,112442.0,96.2613,96.3698,96.2613,96.3198,112442.0
2017-04-05 11:50:00,115.43,115.45,115.35,115.36,8266.0,96.3281,96.3448,96.2613,96.2697,8266.0
2017-04-05 12:00:00,115.36,115.42,115.32,115.38,13296.0,96.2697,96.3198,96.2363,96.2864,13296.0
2017-04-05 12:10:00,115.38,115.42,115.36,115.41,20870.0,96.2864,96.3198,96.2697,96.3114,20870.0
2017-04-05 12:20:00,115.43,115.5,115.42,115.47,19218.0,96.3281,96.3865,96.3198,96.3615,19218.0
2017-04-05 12:30:00,115.47,115.51,115.45,115.48,29309.0,96.3615,96.3949,96.3448,96.3698,29309.0
2017-04-05 12:40:00,115.47,115.57,115.47,115.54,68959.0,96.3615,96.4449,96.3615,96.4199,68959.0
2017-04-05 12:50:00,115.53,115.57,115.51,115.53,11737.0,96.4116,96.4449,96.3949,96.4116,11737.0
2017-04-05 13:00:00,115.53,115.65,115.52,115.63,52102.0,96.4116,96.5117,96.4032,96.495,52102.0
2017-04-05 13:10:00,115.62,115.64,115.54,115.55,11971.0,96.4867,96.5033,96.4199,96.4282,11971.0
2017-04-05 13:20:00,115.54,115.59,115.53,115.58,7249.0,96.4199,96.4616,96.4116,96.4533,7249.0
2017-04-05 13:30:00,115.59,115.65,115.58,115.6,31308.0,96.4616,96.5117,96.4533,96.47,31308.0
2017-04-05 13:40:00,115.6,115.6,115.52,115.58,17408.0,96.47,96.47,96.4032,96.4533,17408.0
2017-04-05 13:50:00,115.58,115.63,115.58,115.6,10222.0,96.4533,96.495,96.4533,96.47,10222.0
2017-04-05 14:00:00,115.6,115.6,115.41,115.53,83952.0,96.47,96.47,96.3114,96.4116,83952.0
2017-04-05 14:10:00,115.5,115.57,115.42,115.49,32884.0,96.3865,96.4449,96.3198,96.3782,32884.0
2017-04-05 14:20:00,115.48,115.51,115.37,115.46,17557.0,96.3698,96.3949,96.278,96.3531,17557.0
2017-04-05 14:30:00,115.47,115.48,115.22,115.22,39829.0,96.3615,96.3698,96.1529,96.1529,39829.0
2017-04-05 14:40:00,115.21,115.28,115.14,115.17,70817.0,96.1445,96.2029,96.0861,96.1111,70817.0
2017-04-05 14:50:00,115.16,115.17,114.99,115.02,48014.0,96.1028,96.1111,95.9609,95.986,48014.0
2017-04-05 15:00:00,115.01,115.13,114.97,115.04,73829.0,95.9776,96.0777,95.9442,96.0026,73829.0
2017-04-05 15:10:00,115.03,115.04,114.78,114.82,82758.0,95.9943,96.0026,95.7857,95.819,82758.0
2017-04-05 15:20:00,114.81,114.81,114.44,114.58,203887.0,95.8107,95.8107,95.5019,95.6188,203887.0
2017-04-05 15:30:00,114.6,114.6,114.27,114.5,153912.0,95.6355,95.6355,95.3601,95.552,153912.0
2017-04-05 15:40:00,114.51,114.56,114.34,114.35,73196.0,95.5603,95.6021,95.4185,95.4268,73196.0
2017-04-05 15:50:00,114.33,114.58,114.33,114.37,298997.0,95.4101,95.6188,95.4101,95.4435,298997.0
2017-04-06 09:30:00,114.42,114.48,114.19,114.47,60580.0,95.4852,95.5353,95.2933,95.527,60580.0
2017-04-06 09:40:00,114.45,114.54,114.13,114.21,153522.0,95.5103,95.5854,95.2432,95.31,153522.0
2017-04-06 09:50:00,114.21,114.58,114.21,114.56,102246.0,95.31,95.6188,95.31,95.6021,102246.0
2017-04-06 10:00:00,114.58,114.64,114.49,114.59,112575.0,95.6188,95.6688,95.5437,95.6271,112575.0
2017-04-06 10:10:00,114.58,114.65,114.48,114.54,132019.0,95.6188,95.6772,95.5353,95.5854,132019.0
2017-04-06 10:20:00,114.53,114.73,114.53,114.67,109261.0,95.577,95.7439,95.577,95.6939,109261.0
2017-04-06 10:30:00,114.68,114.8,114.47,114.74,415451.0,95.7022,95.8024,95.527,95.7523,415451.0
2017-04-06 10:40:00,114.75,114.75,114.52,114.64,110139.0,95.7606,95.7606,95.5687,95.6688,110139.0
2017-04-06 10:50:00,114.64,114.71,114.61,114.64,19798.0,95.6688,95.7273,95.6438,95.6688,19798.0
2017-04-06 11:00:00,114.65,114.76,114.65,114.71,14833.0,95.6772,95.769,95.6772,95.7273,14833.0
2017-04-06 11:10:00,114.75,114.82,114.74,114.8,11874.0,95.7606,95.819,95.7523,95.8024,11874.0
2017-04-06 11:20:00,114.79,114.92,114.78,114.9,25223.0,95.794,95.9025,95.7857,95.8858,25223.0
2017-04-06 11:30:00,114.9,114.91,114.81,114.83,16988.0,95.8858,95.8942,95.8107,95.8274,16988.0
2017-04-06 11:40:00,114.83,114.88,114.81,114.87,10583.0,95.8274,95.8691,95.8107,95.8608,10583.0
2017-04-06 11:50:00,114.86,114.89,114.83,114.85,21565.0,95.8524,95.8775,95.8274,95.8441,21565.0
2017-04-06 12:00:00,114.84,114.9,114.83,114.84,15538.0,95.8357,95.8858,95.8274,95.8357,15538.0
2017-04-06 12:10:00,114.84,114.85,114.82,114.85,37200.0,95.8357,95.8441,95.819,95.8441,37200.0
2017-04-06 12:20:00,114.87,114.91,114.85,114.86,5256.0,95.8608,95.8942,95.8441,95.8524,5256.0
2017-04-06 12:30:00,114.87,114.89,114.73,114.77,33230.0,95.8608,95.8775,95.7439,95.7773,33230.0
2017-04-06 12:40:00,114.77,114.77,114.68,114.75,27732.0,95.7773,95.7773,95.7022,95.7606,27732.0
2017-04-06 12:50:00,114.75,114.82,114.73,114.79,18147.0,95.7606,95.819,95.7439,95.794,18147.0
2017-04-06 13:00:00,114.8,114.89,114.78,114.89,30214.0,95.8024,95.8775,95.7857,95.8775,30214.0
2017-04-06 13:10:00,114.89,115.04,114.86,115.03,14883.0,95.8775,96.0026,95.8524,95.9943,14883.0
2017-04-06 13:20:00,115.03,115.08,115.01,115.05,20762.0,95.9943,96.036,95.9776,96.011,20762.0
2017-04-06 13:30:00,115.05,115.15,115.03,115.05,302865.0,96.011,96.0944,95.9943,96.011,302865.0
2017-04-06 13:40:00,115.04,115.04,114.97,114.99,333513.0,96.0026,96.0026,95.9442,95.9609,333513.0
2017-04-06 13:50:00,114.99,115.04,114.93,114.93,255944.0,95.9609,96.0026,95.9108,95.9108,255944.0
2017-04-06 14:00:00,114.93,114.97,114.87,114.9,169781.0,95.9108,95.9442,95.8608,95.8858,169781.0
2017-04-06 14:10:00,114.88,114.92,114.84,114.9,40114.0,95.8691,95.9025,95.8357,95.8858,40114.0
2017-04-06 14:20:00,114.89,114.92,114.8,114.81,37593.0,95.8775,95.9025,95.8024,95.8107,37593.0
2017-04-06 14:30:00,114.8,114.88,114.79,114.87,21923.0,95.8024,95.8691,95.794,95.8608,21923.0
2017-04-06 14:40:00,114.87,114.91,114.68,114.72,44378.0,95.8608,95.8942,95.7022,95.7356,44378.0
2017-04-06 14:50:00,114.72,114.76,114.55,114.59,39619.0,95.7356,95.769,95.5937,95.6271,39619.0
2017-04-06 15:00:00,114.6,114.71,114.58,114.7,44372.0,95.6355,95.7273,95.6188,95.7189,44372.0
2017-04-06 15:10:00,114.71,114.8,114.68,114.8,48069.0,95.7273,95.8024,95.7022,95.8024,48069.0
2017-04-06 15:20:00,114.79,114.8,114.69,114.75,54367.0,95.794,95.8024,95.7106,95.7606,54367.0
2017-04-06 15:30:00,114.73,114.79,114.61,114.76,37814.0,95.7439,95.794,95.6438,95.769,37814.0
2017-04-06 15:40:00,114.77,114.81,114.71,114.77,64364.0,95.7773,95.8107,95.7273,95.7773,64364.0
2017-04-06 15:50:00,114.74,114.85,114.72,114.8,64163.0,95.7523,95.8441,95.7356,95.8024,64163.0
2017-04-07 09:30:00,114.7,114.92,114.48,114.88,115993.0,95.7189,95.9025,95.5353,95.8691,115993.0
2017-04-07 09:40:00,114.83,114.87,114.7,114.72,104699.0,95.8274,95.8608,95.7189,95.7356,104699.0
2017-04-07 09:50:00,114.71,114.8,114.42,114.48,94735.0,95.7273,95.8024,95.4852,95.5353,94735.0
2017-04-07 10:00:00,114.47,114.66,114.43,114.64,72238.0,95.527,95.6855,95.4936,95.6688,72238.0
2017-04-07 10:10:00,114.68,114.81,114.66,114.76,50338.0,95.7022,95.8107,95.6855,95.769,50338.0
2017-04-07 10:20:00,114.76,114.87,114.75,114.82,25133.0,95.769,95.8608,95.7606,95.819,25133.0
2017-04-07 10:30:00,114.82,114.9,114.74,114.9,38164.0,95.819,95.8858,95.7523,95.8858,38164.0
2017-04-07 10:40:00,114.88,114.89,114.71,114.73,43028.0,95.8691,95.8775,95.7273,95.7439,43028.0
2017-04-07 10:50:00,114.72,114.73,114.66,114.69,47483.0,95.7356,95.7439,95.6855,95.7106,47483.0
2017-04-07 11:00:00,114.7,114.76,114.58,114.58,45111.0,95.7189,95.769,95.6188,95.6188,45111.0
2017-04-07 11:10:00,114.56,114.68,114.54,114.65,21886.0,95.6021,95.7022,95.5854,95.6772,21886.0
2017-04-07 11:20:00,114.66,114.78,114.65,114.68,465374.0,95.6855,95.7857,95.6772,95.7022,465374.0
2017-04-07 11:30:00,114.68,114.74,114.61,114.65,26358.0,95.7022,95.7523,95.6438,95.6772,26358.0
2017-04-07 11:40:00,114.66,114.73,114.62,114.73,20111.0,95.6855,95.7439,95.6521,95.7439,20111.0
2017-04-07 11:50:00,114.73,114.77,114.71,114.74,64778.0,95.7439,95.7773,95.7273,95.7523,64778.0
2017-04-07 12:00:00,114.73,114.83,114.73,114.81,37829.0,95.7439,95.8274,95.7439,95.8107,37829.0
2017-04-07 12:10:00,114.8,114.86,114.79,114.81,45172.0,95.8024,95.8524,95.794,95.8107,45172.0
2017-04-07 12:20:00,114.82,114.85,114.79,114.82,14143.0,95.819,95.8441,95.794,95.819,14143.0
2017-04-07 12:30:00,114.82,114.84,114.76,114.78,10049.0,95.819,95.8357,95.769,95.7857,10049.0
2017-04-07 12:40:00,114.78,114.8,114.75,114.8,9408.0,95.7857,95.8024,95.7606,95.8024,9408.0
2017-04-07 12:50:00,114.81,114.89,114.8,114.86,19148.0,95.8107,95.8775,95.8024,95.8524,19148.0
2017-04-07 13:00:00,114.85,114.86,114.79,114.83,12087.0,95.8441,95.8524,95.794,95.8274,12087.0
2017-04-07 13:10:00,114.86,114.93,114.85,114.86,16020.0,95.8524,95.9108,95.8441,95.8524,16020.0
2017-04-07 13:20:00,114.86,115.01,114.85,114.99,48320.0,95.8524,95.9776,95.8441,95.9609,48320.0
2017-04-07 13:30:00,114.98,115.11,114.92,114.93,69904.0,95.9526,96.0611,95.9025,95.9108,69904.0
2017-04-07 13:40:00,114.93,114.97,114.91,114.94,10909.0,95.9108,95.9442,95.8942,95.9192,10909.0
2017-04-07 13:50:00,114.94,115.0,114.93,114.96,23698.0,95.9192,95.9693,95.9108,95.9359,23698.0
2017-04-07 14:00:00,114.98,115.06,114.98,115.01,31460.0,95.9526,96.0193,95.9526,95.9776,31460.0
2017-04-07 14:10:00,115.01,115.05,114.96,114.98,22945.0,95.9776,96.011,95.9359,95.9526,22945.0
2017-04-07 14:20:00,114.97,115.03,114.93,114.94,14206.0,95.9442,95.9943,95.9108,95.9192,14206.0
2017-04-07 14:30:00,114.93,114.95,114.87,114.88,26039.0,95.9108,95.9275,95.8608,95.8691,26039.0
2017-04-07 14:40:00,114.88,114.9,114.8,114.86,55840.0,95.8691,95.8858,95.8024,95.8524,55840.0
2017-04-07 14:50:00,114.86,114.86,114.72,114.72,73454.0,95.8524,95.8524,95.7356,95.7356,73454.0
2017-04-07 15:00:00,114.72,114.81,114.72,114.74,45831.0,95.7356,95.8107,95.7356,95.7523,45831.0
2017-04-07 15:10:00,114.76,114.82,114.75,114.8,34842.0,95.769,95.819,95.7606,95.8024,34842.0
2017-04-07 15:20:00,114.78,114.84,114.71,114.71,31172.0,95.7857,95.8357,95.7273,95.7273,31172.0
2017-04-07 15:30:00,114.72,114.72,114.63,114.67,21171.0,95.7356,95.7356,95.6605,95.6939,21171.0
2017-04-07 15:40:00,114.69,114.71,114.62,114.65,33090.0,95.7106,95.7273,95.6521,95.6772,33090.0
2017-04-07 15:50:00,114.64,114.69,114.59,114.62,58210.0,95.6688,95.7106,95.6271,95.6521,58210.0
2017-04-10 09:30:00,114.76,114.89,114.65,114.87,32417.0,95.769,95.8775,95.6772,95.8608,32417.0
2017-04-10 09:40:00,114.9,115.05,114.88,115.01,18273.0,95.8858,96.011,95.8691,95.9776,18273.0
2017-04-10 09:50:00,115.03,115.11,115.0,115.09,20110.0,95.9943,96.0611,95.9693,96.0444,20110.0
2017-04-10 10:00:00,115.11,115.19,115.08,115.18,45944.0,96.0611,96.1278,96.036,96.1195,45944.0
2017-04-10 10:10:00,115.18,115.19,115.09,115.11,30873.0,96.1195,96.1278,96.0444,96.0611,30873.0
2017-04-10 10:20:00,115.09,115.15,115.06,115.09,17964.0,96.0444,96.0944,96.0193,96.0444,17964.0
2017-04-10 10:30:00,115.09,115.21,115.09,115.12,29778.0,96.0444,96.1445,96.0444,96.0694,29778.0
2017-04-10 10:40:00,115.12,115.15,115.08,115.11,61723.0,96.0694,96.0944,96.036,96.0611,61723.0
2017-04-10 10:50:00,115.12,115.13,114.99,115.0,60150.0,96.0694,96.0777,95.9609,95.9693,60150.0
2017-04-10 11:00:00,115.0,115.03,114.92,114.97,52412.0,95.9693,95.9943,95.9025,95.9442,52412.0
2017-04-10 11:10:00,114.99,115.07,114.99,115.03,28142.0,95.9609,96.0277,95.9609,95.9943,28142.0
2017-04-10 11:20:00,115.04,115.05,114.99,114.99,24859.0,96.0026,96.011,95.9609,95.9609,24859.0
2017-04-10 11:30:00,114.99,115.0,114.66,114.67,82813.0,95.9609,95.9693,95.6855,95.6939,82813.0
2017-04-10 11:40:00,114.66,114.73,114.58,114.72,24799.0,95.6855,95.7439,95.6188,95.7356,24799.0
2017-04-10 11:50:00,114.72,114.76,114.68,114.71,9872.0,95.7356,95.769,95.7022,95.7273,9872.0
2017-04-10 12:00:00,114.72,114.75,114.65,114.67,6620.0,95.7356,95.7606,95.6772,95.6939,6620.0
2017-04-10 12:10:00,114.66,114.67,114.44,114.52,79402.0,95.6855,95.6939,95.5019,95.5687,79402.0
2017-04-10 12:20:00,114.51,114.56,114.46,114.54,24160.0,95.5603,95.6021,95.5186,95.5854,24160.0
2017-04-10 12:30:00,114.54,114.68,114.53,114.65,24461.0,95.5854,95.7022,95.577,95.6772,24461.0
2017-04-10 12:40:00,114.65,114.81,114.65,114.81,38993.0,95.6772,95.8107,95.6772,95.8107,38993.0
2017-04-10 12:50:00,114.84,114.92,114.83,114.9,21091.0,95.8357,95.9025,95.8274,95.8858,21091.0
2017-04-10 13:00:00,114.89,114.96,114.86,114.9,11900.0,95.8775,95.9359,95.8524,95.8858,11900.0
2017-04-10 13:10:00,114.9,114.95,114.89,114.9,14067.0,95.8858,95.9275,95.8775,95.8858,14067.0
2017-04-10 13:20:00,114.89,114.95,114.89,114.91,26249.0,95.8775,95.9275,95.8775,95.8942,26249.0
2017-04-10 13:30:00,114.91,115.06,114.91,115.02,44212.0,95.8942,96.0193,95.8942,95.986,44212.0
2017-04-10 13:40:00,115.02,115.02,114.93,114.96,16485.0,95.986,95.986,95.9108,95.9359,16485.0
2017-04-10 13:50:00,114.95,114.97,114.92,114.97,40952.0,95.9275,95.9442,95.9025,95.9442,40952.0
2017-04-10 14:00:00,114.96,114.96,114.78,114.84,41043.0,95.9359,95.9359,95.7857,95.8357,41043.0
2017-04-10 14:10:00,114.84,114.94,114.83,114.9,33007.0,95.8357,95.9192,95.8274,95.8858,33007.0
2017-04-10 14:20:00,114.91,114.96,114.82,114.84,21931.0,95.8942,95.9359,95.819,95.8357,21931.0
2017-04-10 14:30:00,114.83,114.87,114.81,114.82,41845.0,95.8274,95.8608,95.8107,95.819,41845.0
2017-04-10 14:40:00,114.83,115.0,114.79,115.0,53142.0,95.8274,95.9693,95.794,95.9693,53142.0
2017-04-10 14:50:00,114.99,115.01,114.96,114.97,129864.0,95.9609,95.9776,95.9359,95.9442,129864.0
2017-04-10 15:00:00,114.97,115.06,114.96,114.96,68607.0,95.9442,96.0193,95.9359,95.9359,68607.0
2017-04-10 15:10:00,114.96,115.01,114.93,114.94,48035.0,95.9359,95.9776,95.9108,95.9192,48035.0
2017-04-10 15:20:00,114.95,114.95,114.77,114.84,40050.0,95.9275,95.9275,95.7773,95.8357,40050.0
2017-04-10 15:30:00,114.83,114.88,114.75,114.86,26783.0,95.8274,95.8691,95.7606,95.8524,26783.0
2017-04-10 15:40:00,114.85,114.86,114.71,114.71,38739.0,95.8441,95.8524,95.7273,95.7273,38739.0
2017-04-10 15:50:00,114.7,114.77,114.66,114.72,246848.0,95.7189,95.7773,95.6855,95.7356,246848.0
2017-04-11 09:30:00,114.46,114.55,114.31,114.41,86802.0,95.5186,95.5937,95.3934,95.4769,86802.0
2017-04-11 09:40:00,114.39,114.39,114.13,114.2,117094.0,95.4602,95.4602,95.2432,95.3016,117094.0
2017-04-11 09:50:00,114.18,114.35,114.12,114.35,106345.0,95.285,95.4268,95.2349,95.4268,106345.0
2017-04-11 10:00:00,114.36,114.5,114.32,114.39,237176.0,95.4352,95.552,95.4018,95.4602,237176.0
2017-04-11 10:10:00,114.38,114.44,114.22,114.31,259620.0,95.4519,95.5019,95.3183,95.3934,259620.0
2017-04-11 10:20:00,114.3,114.3,114.14,114.25,139890.0,95.3851,95.3851,95.2516,95.3434,139890.0
2017-04-11 10:30:00,114.24,114.24,113.96,114.1,139961.0,95.335,95.335,95.1014,95.2182,139961.0
2017-04-11 10:40:00,114.1,114.1,113.88,113.98,95808.0,95.2182,95.2182,95.0346,95.1181,95808.0
2017-04-11 10:50:00,113.98,114.01,113.79,113.9,169286.0,95.1181,95.1431,94.9595,95.0513,169286.0
2017-04-11 11:00:00,113.92,114.12,113.88,114.01,64278.0,95.068,95.2349,95.0346,95.1431,64278.0
2017-04-11 11:10:00,114.0,114.03,113.86,113.99,33985.0,95.1347,95.1598,95.0179,95.1264,33985.0
2017-04-11 11:20:00,113.96,114.02,113.89,113.96,34725.0,95.1014,95.1514,95.0429,95.1014,34725.0
2017-04-11 11:30:00,113.97,114.15,113.93,114.13,52109.0,95.1097,95.2599,95.0763,95.2432,52109.0
2017-04-11 11:40:00,114.12,114.13,114.01,114.09,26200.0,95.2349,95.2432,95.1431,95.2099,26200.0
2017-04-11 11:50:00,114.08,114.17,114.07,114.1,31693.0,95.2015,95.2766,95.1932,95.2182,31693.0
2017-04-11 12:00:00,114.1,114.11,114.01,114.09,7759.0,95.2182,95.2265,95.1431,95.2099,7759.0
2017-04-11 12:10:00,114.09,114.3,114.08,114.3,44174.0,95.2099,95.3851,95.2015,95.3851,44174.0
2017-04-11 12:20:00,114.3,114.41,114.28,114.39,23379.0,95.3851,95.4769,95.3684,95.4602,23379.0
2017-04-11 12:30:00,114.41,114.45,114.35,114.41,28009.0,95.4769,95.5103,95.4268,95.4769,28009.0
2017-04-11 12:40:00,114.39,114.4,114.3,114.3,39574.0,95.4602,95.4686,95.3851,95.3851,39574.0
2017-04-11 12:50:00,114.32,114.44,114.32,114.4,24414.0,95.4018,95.5019,95.4018,95.4686,24414.0
2017-04-11 13:00:00,114.41,114.58,114.4,114.51,34557.0,95.4769,95.6188,95.4686,95.5603,34557.0
2017-04-11 13:10:00,114.51,114.53,114.44,114.48,26419.0,95.5603,95.577,95.5019,95.5353,26419.0
2017-04-11 13:20:00,114.47,114.53,114.43,114.46,22351.0,95.527,95.577,95.4936,95.5186,22351.0
2017-04-11 13:30:00,114.45,114.54,114.42,114.53,34011.0,95.5103,95.5854,95.4852,95.577,34011.0
2017-04-11 13:40:00,114.54,114.54,114.33,114.33,23011.0,95.5854,95.5854,95.4101,95.4101,23011.0
2017-04-11 13:50:00,114.37,114.42,114.33,114.41,22320.0,95.4435,95.4852,95.4101,95.4769,22320.0
2017-04-11 14:00:00,114.42,114.51,114.41,114.48,49152.0,95.4852,95.5603,95.4769,95.5353,49152.0
2017-04-11 14:10:00,114.48,114.48,114.29,114.38,49243.0,95.5353,95.5353,95.3768,95.4519,49243.0
2017-04-11 14:20:00,114.36,114.49,114.35,114.47,52473.0,95.4352,95.5437,95.4268,95.527,52473.0
2017-04-11 14:30:00,114.46,114.52,114.43,114.51,35890.0,95.5186,95.5687,95.4936,95.5603,35890.0
2017-04-11 14:40:00,114.51,114.55,114.45,114.54,70977.0,95.5603,95.5937,95.5103,95.5854,70977.0
2017-04-11 14:50:00,114.54,114.65,114.51,114.56,58503.0,95.5854,95.6772,95.5603,95.6021,58503.0
2017-04-11 15:00:00,114.57,114.59,114.41,114.46,34923.0,95.6104,95.6271,95.4769,95.5186,34923.0
2017-04-11 15:10:00,114.47,114.49,114.31,114.38,40883.0,95.527,95.5437,95.3934,95.4519,40883.0
2017-04-11 15:20:00,114.39,114.45,114.38,114.44,10017.0,95.4602,95.5103,95.4519,95.5019,10017.0
2017-04-11 15:30:00,114.45,114.56,114.43,114.53,23462.0,95.5103,95.6021,95.4936,95.577,23462.0
2017-04-11 15:40:00,114.54,114.55,114.45,114.53,37491.0,95.5854,95.5937,95.5103,95.577,37491.0
2017-04-11 15:50:00,114.52,114.71,114.52,114.7,56024.0,95.5687,95.7273,95.5687,95.7189,56024.0
2017-04-12 09:30:00,114.6,114.6,114.35,114.46,43367.0,95.6355,95.6355,95.4268,95.5186,43367.0
2017-04-12 09:40:00,114.47,114.62,114.47,114.51,28320.0,95.527,95.6521,95.527,95.5603,28320.0
2017-04-12 09:50:00,114.52,114.58,114.41,114.48,41261.0,95.5687,95.6188,95.4769,95.5353,41261.0
2017-04-12 10:00:00,114.52,114.54,114.41,114.48,22321.0,95.5687,95.5854,95.4769,95.5353,22321.0
2017-04-12 10:10:00,114.49,114.65,114.4,114.63,20605.0,95.5437,95.6772,95.4686,95.6605,20605.0
2017-04-12 10:20:00,114.61,114.61,114.42,114.42,18198.0,95.6438,95.6438,95.4852,95.4852,18198.0
2017-04-12 10:30:00,114.47,114.56,114.4,114.45,25492.0,95.527,95.6021,95.4686,95.5103,25492.0
2017-04-12 10:40:00,114.44,114.44,114.22,114.23,47617.0,95.5019,95.5019,95.3183,95.3267,47617.0
2017-04-12 10:50:00,114.22,114.28,114.19,114.22,56830.0,95.3183,95.3684,95.2933,95.3183,56830.0
2017-04-12 11:00:00,114.25,114.32,114.19,114.3,66781.0,95.3434,95.4018,95.2933,95.3851,66781.0
2017-04-12 11:10:00,114.3,114.3,114.25,114.27,36111.0,95.3851,95.3851,95.3434,95.3601,36111.0
2017-04-12 11:20:00,114.27,114.31,114.19,114.22,31160.0,95.3601,95.3934,95.2933,95.3183,31160.0
2017-04-12 11:30:00,114.23,114.25,114.05,114.09,18976.0,95.3267,95.3434,95.1765,95.2099,18976.0
2017-04-12 11:40:00,114.06,114.12,114.05,114.07,16870.0,95.1848,95.2349,95.1765,95.1932,16870.0
2017-04-12 11:50:00,114.06,114.08,113.96,114.07,30878.0,95.1848,95.2015,95.1014,95.1932,30878.0
2017-04-12 12:00:00,114.08,114.12,114.04,114.1,16409.0,95.2015,95.2349,95.1681,95.2182,16409.0
2017-04-12 12:10:00,114.1,114.19,114.1,114.15,9943.0,95.2182,95.2933,95.2182,95.2599,9943.0
2017-04-12 12:20:00,114.12,114.19,114.06,114.07,19345.0,95.2349,95.2933,95.1848,95.1932,19345.0
2017-04-12 12:30:00,114.07,114.11,114.04,114.07,20021.0,95.1932,95.2265,95.1681,95.1932,20021.0
2017-04-12 12:40:00,114.07,114.15,114.07,114.13,10537.0,95.1932,95.2599,95.1932,95.2432,10537.0
2017-04-12 12:50:00,114.12,114.13,114.0,114.02,16136.0,95.2349,95.2432,95.1347,95.1514,16136.0
2017-04-12 13:00:00,114.05,114.23,114.04,114.23,23185.0,95.1765,95.3267,95.1681,95.3267,23185.0
2017-04-12 13:10:00,114.22,114.24,114.17,114.18,13221.0,95.3183,95.335,95.2766,95.285,13221.0
2017-04-12 13:20:00,114.16,114.16,114.11,114.16,25238.0,95.2683,95.2683,95.2265,95.2683,25238.0
2017-04-12 13:30:00,114.15,114.29,114.11,114.28,18639.0,95.2599,95.3768,95.2265,95.3684,18639.0
2017-04-12 13:40:00,114.29,114.35,114.28,114.35,12734.0,95.3768,95.4268,95.3684,95.4268,12734.0
2017-04-12 13:50:00,114.35,114.43,114.26,114.41,45378.0,95.4268,95.4936,95.3517,95.4769,45378.0
2017-04-12 14:00:00,114.43,114.43,114.31,114.34,21992.0,95.4936,95.4936,95.3934,95.4185,21992.0
2017-04-12 14:10:00,114.32,114.36,114.29,114.31,12867.0,95.4018,95.4352,95.3768,95.3934,12867.0
2017-04-12 14:20:00,114.3,114.33,114.27,114.32,30204.0,95.3851,95.4101,95.3601,95.4018,30204.0
2017-04-12 14:30:00,114.31,114.37,114.22,114.22,63602.0,95.3934,95.4435,95.3183,95.3183,63602.0
2017-04-12 14:40:00,114.2,114.2,114.11,114.11,53372.0,95.3016,95.3016,95.2265,95.2265,53372.0
2017-04-12 14:50:00,114.11,114.2,114.07,114.18,88378.0,95.2265,95.3016,95.1932,95.285,88378.0
2017-04-12 15:00:00,114.18,114.22,114.13,114.15,18056.0,95.285,95.3183,95.2432,95.2599,18056.0
2017-04-12 15:10:00,114.17,114.23,114.01,114.03,91892.0,95.2766,95.3267,95.1431,95.1598,91892.0
2017-04-12 15:20:00,114.04,114.24,114.04,114.14,94711.0,95.1681,95.335,95.1681,95.2516,94711.0
2017-04-12 15:30:00,114.16,114.24,114.15,114.16,75594.0,95.2683,95.335,95.2599,95.2683,75594.0
2017-04-12 15:40:00,114.15,114.19,114.01,114.03,104980.0,95.2599,95.2933,95.1431,95.1598,104980.0
2017-04-12 15:50:00,114.02,114.19,114.02,114.15,233428.0,95.1514,95.2933,95.1514,95.2599,233428.0
2017-04-13 09:30:00,113.86,113.97,113.69,113.95,170394.0,95.0179,95.1097,94.876,95.093,170394.0
2017-04-13 09:40:00,113.93,114.0,113.87,113.96,90433.0,95.0763,95.1347,95.0263,95.1014,90433.0
2017-04-13 09:50:00,113.96,114.14,113.95,114.05,41045.0,95.1014,95.2516,95.093,95.1765,41045.0
2017-04-13 10:00:00,114.05,114.24,114.05,114.18,62859.0,95.1765,95.335,95.1765,95.285,62859.0
2017-04-13 10:10:00,114.19,114.21,114.11,114.13,26313.0,95.2933,95.31,95.2265,95.2432,26313.0
2017-04-13 10:20:00,114.1,114.14,114.0,114.03,27951.0,95.2182,95.2516,95.1347,95.1598,27951.0
2017-04-13 10:30:00,114.01,114.11,113.99,114.06,33962.0,95.1431,95.2265,95.1264,95.1848,33962.0
2017-04-13 10:40:00,114.04,114.15,114.04,114.06,8010.0,95.1681,95.2599,95.1681,95.1848,8010.0
2017-04-13 10:50:00,114.05,114.17,114.05,114.08,18965.0,95.1765,95.2766,95.1765,95.2015,18965.0
2017-04-13 11:00:00,114.08,114.19,114.08,114.12,39236.0,95.2015,95.2933,95.2015,95.2349,39236.0
2017-04-13 11:10:00,114.13,114.13,114.0,114.03,18929.0,95.2432,95.2432,95.1347,95.1598,18929.0
2017-04-13 11:20:00,114.02,114.12,114.02,114.09,16874.0,95.1514,95.2349,95.1514,95.2099,16874.0
2017-04-13 11:30:00,114.08,114.13,114.05,114.07,52307.0,95.2015,95.2432,95.1765,95.1932,52307.0
2017-04-13 11:40:00,114.08,114.12,114.03,114.08,34198.0,95.2015,95.2349,95.1598,95.2015,34198.0
2017-04-13 11:50:00,114.07,114.14,114.07,114.08,27429.0,95.1932,95.2516,95.1932,95.2015,27429.0
2017-04-13 12:00:00,114.08,114.08,113.82,113.85,45582.0,95.2015,95.2015,94.9845,95.0096,45582.0
2017-04-13 12:10:00,113.85,113.88,113.76,113.76,17464.0,95.0096,95.0346,94.9345,94.9345,17464.0
2017-04-13 12:20:00,113.78,113.78,113.68,113.75,34774.0,94.9512,94.9512,94.8677,94.9261,34774.0
2017-04-13 12:30:00,113.76,113.82,113.75,113.76,16801.0,94.9345,94.9845,94.9261,94.9345,16801.0
2017-04-13 12:40:00,113.78,113.78,113.57,113.57,71954.0,94.9512,94.9512,94.7759,94.7759,71954.0
2017-04-13 12:50:00,113.57,113.67,113.57,113.63,71794.0,94.7759,94.8594,94.7759,94.826,71794.0
2017-04-13 13:00:00,113.64,113.64,113.43,113.48,79785.0,94.8343,94.8343,94.6591,94.7008,79785.0
2017-04-13 13:10:00,113.49,113.54,113.43,113.52,16209.0,94.7091,94.7509,94.6591,94.7342,16209.0
2017-04-13 13:20:00,113.52,113.58,113.46,113.58,14458.0,94.7342,94.7842,94.6841,94.7842,14458.0
2017-04-13 13:30:00,113.6,113.63,113.57,113.6,40726.0,94.8009,94.826,94.7759,94.8009,40726.0
2017-04-13 13:40:00,113.6,113.61,113.37,113.39,31381.0,94.8009,94.8093,94.609,94.6257,31381.0
2017-04-13 13:50:00,113.37,113.45,113.36,113.41,37746.0,94.609,94.6758,94.6007,94.6424,37746.0
2017-04-13 14:00:00,113.42,113.59,113.37,113.59,18174.0,94.6507,94.7926,94.609,94.7926,18174.0
2017-04-13 14:10:00,113.61,113.63,113.54,113.58,57596.0,94.8093,94.826,94.7509,94.7842,57596.0
2017-04-13 14:20:00,113.58,113.67,113.56,113.64,65370.0,94.7842,94.8594,94.7676,94.8343,65370.0
2017-04-13 14:30:00,113.62,113.69,113.56,113.56,80444.0,94.8176,94.876,94.7676,94.7676,80444.0
2017-04-13 14:40:00,113.57,113.62,113.56,113.57,10164.0,94.7759,94.8176,94.7676,94.7759,10164.0
2017-04-13 14:50:00,113.56,113.6,113.5,113.6,17181.0,94.7676,94.8009,94.7175,94.8009,17181.0
2017-04-13 15:00:00,113.59,113.62,113.5,113.5,17588.0,94.7926,94.8176,94.7175,94.7175,17588.0
2017-04-13 15:10:00,113.49,113.49,113.29,113.39,66635.0,94.7091,94.7091,94.5422,94.6257,66635.0
2017-04-13 15:20:00,113.38,113.42,113.34,113.35,27484.0,94.6173,94.6507,94.584,94.5923,27484.0
2017-04-13 15:30:00,113.33,113.39,113.15,113.16,56740.0,94.5756,94.6257,94.4254,94.4338,56740.0
2017-04-13 15:40:00,113.15,113.39,113.11,113.38,93116.0,94.4254,94.6257,94.392,94.6173,93116.0
2017-04-13 15:50:00,113.37,113.37,113.11,113.11,254569.0,94.609,94.609,94.392,94.392,254569.0
2017-04-17 09:30:00,113.45,113.51,113.28,113.29,104329.0,94.6758,94.7258,94.5339,94.5422,104329.0
2017-04-17 09:40:00,113.29,113.3,113.14,113.3,115811.0,94.5422,94.5506,94.4171,94.5506,115811.0
2017-04-17 09:50:00,113.31,113.43,113.31,113.38,35016.0,94.5589,94.6591,94.5589,94.6173,35016.0
2017-04-17 10:00:00,113.37,113.52,113.36,113.48,117493.0,94.609,94.7342,94.6007,94.7008,117493.0
2017-04-17 10:10:00,113.47,113.59,113.45,113.55,133827.0,94.6925,94.7926,94.6758,94.7592,133827.0
2017-04-17 10:20:00,113.54,113.57,113.46,113.48,95100.0,94.7509,94.7759,94.6841,94.7008,95100.0
2017-04-17 10:30:00,113.48,113.55,113.42,113.45,43646.0,94.7008,94.7592,94.6507,94.6758,43646.0
2017-04-17 10:40:00,113.47,113.47,113.39,113.44,92369.0,94.6925,94.6925,94.6257,94.6674,92369.0
2017-04-17 10:50:00,113.45,113.54,113.43,113.54,111366.0,94.6758,94.7509,94.6591,94.7509,111366.0
2017-04-17 11:00:00,113.55,113.62,113.52,113.59,31946.0,94.7592,94.8176,94.7342,94.7926,31946.0
2017-04-17 11:10:00,113.58,113.64,113.58,113.63,87953.0,94.7842,94.8343,94.7842,94.826,87953.0
2017-04-17 11:20:00,113.64,113.7,113.59,113.7,97386.0,94.8343,94.8844,94.7926,94.8844,97386.0
2017-04-17 11:30:00,113.69,113.76,113.65,113.72,26561.0,94.876,94.9345,94.8427,94.9011,26561.0
2017-04-17 11:40:00,113.72,113.74,113.6,113.62,51190.0,94.9011,94.9178,94.8009,94.8176,51190.0
2017-04-17 11:50:00,113.61,113.65,113.56,113.58,103673.0,94.8093,94.8427,94.7676,94.7842,103673.0
2017-04-17 12:00:00,113.55,113.63,113.55,113.62,31131.0,94.7592,94.826,94.7592,94.8176,31131.0
2017-04-17 12:10:00,113.63,113.68,113.61,113.67,23217.0,94.826,94.8677,94.8093,94.8594,23217.0
2017-04-17 12:20:00,113.68,113.73,113.67,113.68,38137.0,94.8677,94.9094,94.8594,94.8677,38137.0
2017-04-17 12:30:00,113.68,113.71,113.6,113.62,23774.0,94.8677,94.8927,94.8009,94.8176,23774.0
2017-04-17 12:40:00,113.64,113.67,113.63,113.63,5542.0,94.8343,94.8594,94.826,94.826,5542.0
2017-04-17 12:50:00,113.64,113.68,113.62,113.64,23190.0,94.8343,94.8677,94.8176,94.8343,23190.0
2017-04-17 13:00:00,113.64,113.7,113.62,113.69,9247.0,94.8343,94.8844,94.8176,94.876,9247.0
2017-04-17 13:10:00,113.7,113.73,113.62,113.65,33837.0,94.8844,94.9094,94.8176,94.8427,33837.0
2017-04-17 13:20:00,113.64,113.71,113.63,113.69,15489.0,94.8343,94.8927,94.826,94.876,15489.0
2017-04-17 13:30:00,113.7,113.72,113.65,113.68,6144.0,94.8844,94.9011,94.8427,94.8677,6144.0
2017-04-17 13:40:00,113.68,113.71,113.63,113.68,11241.0,94.8677,94.8927,94.826,94.8677,11241.0
2017-04-17 13:50:00,113.69,113.72,113.66,113.68,15299.0,94.876,94.9011,94.851,94.8677,15299.0
2017-04-17 14:00:00,113.69,113.73,113.66,113.66,20465.0,94.876,94.9094,94.851,94.851,20465.0
2017-04-17 14:10:00,113.68,113.74,113.67,113.67,20675.0,94.8677,94.9178,94.8594,94.8594,20675.0
2017-04-17 14:20:00,113.68,113.72,113.67,113.69,22723.0,94.8677,94.9011,94.8594,94.876,22723.0
2017-04-17 14:30:00,113.68,113.77,113.68,113.77,36832.0,94.8677,94.9428,94.8677,94.9428,36832.0
2017-04-17 14:40:00,113.77,113.82,113.77,113.78,18365.0,94.9428,94.9845,94.9428,94.9512,18365.0
2017-04-17 14:50:00,113.77,113.77,113.66,113.72,100700.0,94.9428,94.9428,94.851,94.9011,100700.0
2017-04-17 15:00:00,113.71,113.76,113.69,113.74,20954.0,94.8927,94.9345,94.876,94.9178,20954.0
2017-04-17 15:10:00,113.75,113.91,113.72,113.9,60343.0,94.9261,95.0596,94.9011,95.0513,60343.0
2017-04-17 15:20:00,113.91,114.02,113.9,114.01,31760.0,95.0596,95.1514,95.0513,95.1431,31760.0
2017-04-17 15:30:00,114.0,114.01,113.93,113.99,11191.0,95.1347,95.1431,95.0763,95.1264,11191.0
2017-04-17 15:40:00,114.01,114.11,113.97,114.1,21868.0,95.1431,95.2265,95.1097,95.2182,21868.0
2017-04-17 15:50:00,114.11,114.11,114.04,114.09,55188.0,95.2265,95.2265,95.1681,95.2099,55188.0
2017-04-18 09:30:00,113.68,113.82,113.48,113.78,78039.0,94.8677,94.9845,94.7008,94.9512,78039.0
2017-04-18 09:40:00,113.79,113.89,113.77,113.84,70622.0,94.9595,95.0429,94.9428,95.0012,70622.0
2017-04-18 09:50:00,113.82,113.96,113.77,113.94,12104.0,94.9845,95.1014,94.9428,95.0847,12104.0
2017-04-18 10:00:00,113.98,113.98,113.78,113.84,38973.0,95.1181,95.1181,94.9512,95.0012,38973.0
2017-04-18 10:10:00,113.84,113.84,113.63,113.66,12184.0,95.0012,95.0012,94.826,94.851,12184.0
2017-04-18 10:20:00,113.63,113.72,113.61,113.67,50715.0,94.826,94.9011,94.8093,94.8594,50715.0
2017-04-18 10:30:00,113.65,113.76,113.64,113.75,129392.0,94.8427,94.9345,94.8343,94.9261,129392.0
2017-04-18 10:40:00,113.74,113.77,113.7,113.73,211092.0,94.9178,94.9428,94.8844,94.9094,211092.0
2017-04-18 10:50:00,113.72,113.73,113.64,113.72,105161.0,94.9011,94.9094,94.8343,94.9011,105161.0
2017-04-18 11:00:00,113.74,113.74,113.61,113.74,92964.0,94.9178,94.9178,94.8093,94.9178,92964.0
2017-04-18 11:10:00,113.74,113.82,113.7,113.74,758711.0,94.9178,94.9845,94.8844,94.9178,758711.0
2017-04-18 11:20:00,113.74,113.82,113.7,113.78,39967.0,94.9178,94.9845,94.8844,94.9512,39967.0
2017-04-18 11:30:00,113.76,113.77,113.51,113.55,47277.0,94.9345,94.9428,94.7258,94.7592,47277.0
2017-04-18 11:40:00,113.54,113.54,113.43,113.47,15083.0,94.7509,94.7509,94.6591,94.6925,15083.0
2017-04-18 11:50:00,113.48,113.5,113.34,113.34,38508.0,94.7008,94.7175,94.584,94.584,38508.0
2017-04-18 12:00:00,113.35,113.41,113.23,113.37,34584.0,94.5923,94.6424,94.4922,94.609,34584.0
2017-04-18 12:10:00,113.38,113.42,113.34,113.37,43783.0,94.6173,94.6507,94.584,94.609,43783.0
2017-04-18 12:20:00,113.38,113.49,113.37,113.45,45486.0,94.6173,94.7091,94.609,94.6758,45486.0
2017-04-18 12:30:00,113.44,113.49,113.38,113.4,232164.0,94.6674,94.7091,94.6173,94.634,232164.0
2017-04-18 12:40:00,113.39,113.47,113.39,113.42,218096.0,94.6257,94.6925,94.6257,94.6507,218096.0
2017-04-18 12:50:00,113.4,113.5,113.4,113.46,115239.0,94.634,94.7175,94.634,94.6841,115239.0
2017-04-18 13:00:00,113.45,113.45,113.39,113.45,268236.0,94.6758,94.6758,94.6257,94.6758,268236.0
2017-04-18 13:10:00,113.45,113.55,113.44,113.51,62465.0,94.6758,94.7592,94.6674,94.7258,62465.0
2017-04-18 13:20:00,113.52,113.6,113.51,113.6,64194.0,94.7342,94.8009,94.7258,94.8009,64194.0
2017-04-18 13:30:00,113.6,113.69,113.57,113.66,75676.0,94.8009,94.876,94.7759,94.851,75676.0
2017-04-18 13:40:00,113.67,113.72,113.66,113.72,62002.0,94.8594,94.9011,94.851,94.9011,62002.0
2017-04-18 13:50:00,113.73,113.73,113.67,113.7,68754.0,94.9094,94.9094,94.8594,94.8844,68754.0
2017-04-18 14:00:00,113.7,113.81,113.69,113.76,72785.0,94.8844,94.9762,94.876,94.9345,72785.0
2017-04-18 14:10:00,113.76,113.82,113.75,113.81,33003.0,94.9345,94.9845,94.9261,94.9762,33003.0
2017-04-18 14:20:00,113.82,113.83,113.71,113.8,25987.0,94.9845,94.9929,94.8927,94.9678,25987.0
2017-04-18 14:30:00,113.81,113.88,113.78,113.79,61442.0,94.9762,95.0346,94.9512,94.9595,61442.0
2017-04-18 14:40:00,113.8,113.83,113.69,113.75,70912.0,94.9678,94.9929,94.876,94.9261,70912.0
2017-04-18 14:50:00,113.75,113.78,113.66,113.71,58131.0,94.9261,94.9512,94.851,94.8927,58131.0
2017-04-18 15:00:00,113.72,113.74,113.62,113.71,31429.0,94.9011,94.9178,94.8176,94.8927,31429.0
2017-04-18 15:10:00,113.72,113.74,113.65,113.74,38418.0,94.9011,94.9178,94.8427,94.9178,38418.0
2017-04-18 15:20:00,113.75,113.81,113.73,113.76,197721.0,94.9261,94.9762,94.9094,94.9345,197721.0
2017-04-18 15:30:00,113.76,113.84,113.73,113.8,194145.0,94.9345,95.0012,94.9094,94.9678,194145.0
2017-04-18 15:40:00,113.8,113.87,113.77,113.81,455751.0,94.9678,95.0263,94.9428,94.9762,455751.0
2017-04-18 15:50:00,113.82,113.82,113.68,113.68,136142.0,94.9845,94.9845,94.8677,94.8677,136142.0
2017-04-19 09:30:00,114.02,114.2,114.01,114.07,139768.0,95.1514,95.3016,95.1431,95.1932,139768.0
2017-04-19 09:40:00,114.06,114.08,113.93,114.01,29469.0,95.1848,95.2015,95.0763,95.1431,29469.0
2017-04-19 09:50:00,114.01,114.17,114.0,114.16,47629.0,95.1431,95.2766,95.1347,95.2683,47629.0
2017-04-19 10:00:00,114.14,114.15,114.1,114.12,61765.0,95.2516,95.2599,95.2182,95.2349,61765.0
2017-04-19 10:10:00,114.11,114.14,114.06,114.09,12395.0,95.2265,95.2516,95.1848,95.2099,12395.0
2017-04-19 10:20:00,114.06,114.07,114.0,114.03,20589.0,95.1848,95.1932,95.1347,95.1598,20589.0
2017-04-19 10:30:00,114.04,114.07,113.92,113.98,33459.0,95.1681,95.1932,95.068,95.1181,33459.0
2017-04-19 10:40:00,113.98,113.98,113.8,113.81,23309.0,95.1181,95.1181,94.9678,94.9762,23309.0
2017-04-19 10:50:00,113.81,113.89,113.78,113.87,23488.0,94.9762,95.0429,94.9512,95.0263,23488.0
2017-04-19 11:00:00,113.9,113.91,113.85,113.88,41484.0,95.0513,95.0596,95.0096,95.0346,41484.0
2017-04-19 11:10:00,113.83,113.91,113.83,113.88,11787.0,94.9929,95.0596,94.9929,95.0346,11787.0
2017-04-19 11:20:00,113.88,113.97,113.87,113.97,35506.0,95.0346,95.1097,95.0263,95.1097,35506.0
2017-04-19 11:30:00,113.96,113.97,113.92,113.95,11358.0,95.1014,95.1097,95.068,95.093,11358.0
2017-04-19 11:40:00,113.95,113.96,113.87,113.88,27482.0,95.093,95.1014,95.0263,95.0346,27482.0
2017-04-19 11:50:00,113.89,113.89,113.77,113.78,46904.0,95.0429,95.0429,94.9428,94.9512,46904.0
2017-04-19 12:00:00,113.78,113.8,113.66,113.66,60288.0,94.9512,94.9678,94.851,94.851,60288.0
2017-04-19 12:10:00,113.65,113.72,113.61,113.68,60948.0,94.8427,94.9011,94.8093,94.8677,60948.0
2017-04-19 12:20:00,113.69,113.77,113.67,113.72,61206.0,94.876,94.9428,94.8594,94.9011,61206.0
2017-04-19 12:30:00,113.73,113.77,113.72,113.74,9834.0,94.9094,94.9428,94.9011,94.9178,9834.0
2017-04-19 12:40:00,113.74,113.76,113.7,113.71,23132.0,94.9178,94.9345,94.8844,94.8927,23132.0
2017-04-19 12:50:00,113.7,113.77,113.69,113.76,13121.0,94.8844,94.9428,94.876,94.9345,13121.0
2017-04-19 13:00:00,113.76,113.76,113.59,113.59,21188.0,94.9345,94.9345,94.7926,94.7926,21188.0
2017-04-19 13:10:00,113.6,113.61,113.53,113.59,28202.0,94.8009,94.8093,94.7425,94.7926,28202.0
2017-04-19 13:20:00,113.58,113.7,113.57,113.66,44680.0,94.7842,94.8844,94.7759,94.851,44680.0
2017-04-19 13:30:00,113.63,113.66,113.6,113.61,30118.0,94.826,94.851,94.8009,94.8093,30118.0
2017-04-19 13:40:00,113.59,113.66,113.59,113.65,19693.0,94.7926,94.851,94.7926,94.8427,19693.0
2017-04-19 13:50:00,113.65,113.67,113.58,113.59,40252.0,94.8427,94.8594,94.7842,94.7926,40252.0
2017-04-19 14:00:00,113.61,113.65,113.52,113.52,17876.0,94.8093,94.8427,94.7342,94.7342,17876.0
2017-04-19 14:10:00,113.53,113.57,113.45,113.5,35012.0,94.7425,94.7759,94.6758,94.7175,35012.0
2017-04-19 14:20:00,113.5,113.55,113.43,113.53,28779.0,94.7175,94.7592,94.6591,94.7425,28779.0
2017-04-19 14:30:00,113.53,113.58,113.51,113.57,26277.0,94.7425,94.7842,94.7258,94.7759,26277.0
2017-04-19 14:40:00,113.58,113.58,113.41,113.41,27926.0,94.7842,94.7842,94.6424,94.6424,27926.0
2017-04-19 14:50:00,113.4,113.4,113.27,113.32,38744.0,94.634,94.634,94.5255,94.5673,38744.0
2017-04-19 15:00:00,113.32,113.37,113.28,113.34,75593.0,94.5673,94.609,94.5339,94.584,75593.0
2017-04-19 15:10:00,113.35,113.42,113.35,113.42,44869.0,94.5923,94.6507,94.5923,94.6507,44869.0
2017-04-19 15:20:00,113.42,113.43,113.23,113.25,63868.0,94.6507,94.6591,94.4922,94.5089,63868.0
2017-04-19 15:30:00,113.25,113.27,113.18,113.25,77505.0,94.5089,94.5255,94.4504,94.5089,77505.0
2017-04-19 15:40:00,113.25,113.25,113.13,113.18,71835.0,94.5089,94.5089,94.4087,94.4504,71835.0
2017-04-19 15:50:00,113.19,113.35,113.15,113.32,126329.0,94.4588,94.5923,94.4254,94.5673,126329.0
2017-04-20 09:30:00,113.46,113.69,113.46,113.64,41033.0,94.6841,94.876,94.6841,94.8343,41033.0
2017-04-20 09:40:00,113.6,113.62,113.45,113.47,37914.0,94.8009,94.8176,94.6758,94.6925,37914.0
2017-04-20 09:50:00,113.5,113.56,113.38,113.46,92817.0,94.7175,94.7676,94.6173,94.6841,92817.0
2017-04-20 10:00:00,113.46,113.64,113.46,113.62,35819.0,94.6841,94.8343,94.6841,94.8176,35819.0
2017-04-20 10:10:00,113.64,113.75,113.64,113.65,37951.0,94.8343,94.9261,94.8343,94.8427,37951.0
2017-04-20 10:20:00,113.65,113.75,113.63,113.64,16189.0,94.8427,94.9261,94.826,94.8343,16189.0
2017-04-20 10:30:00,113.65,113.7,113.58,113.62,38131.0,94.8427,94.8844,94.7842,94.8176,38131.0
2017-04-20 10:40:00,113.62,113.72,113.61,113.69,29513.0,94.8176,94.9011,94.8093,94.876,29513.0
2017-04-20 10:50:00,113.7,113.77,113.69,113.75,22258.0,94.8844,94.9428,94.876,94.9261,22258.0
2017-04-20 11:00:00,113.76,113.76,113.63,113.7,25625.0,94.9345,94.9345,94.826,94.8844,25625.0
2017-04-20 11:10:00,113.71,113.73,113.65,113.7,20792.0,94.8927,94.9094,94.8427,94.8844,20792.0
2017-04-20 11:20:00,113.7,113.83,113.68,113.81,56170.0,94.8844,94.9929,94.8677,94.9762,56170.0
2017-04-20 11:30:00,113.83,113.95,113.81,113.93,47434.0,94.9929,95.093,94.9762,95.0763,47434.0
2017-04-20 11:40:00,113.92,114.0,113.86,113.98,75424.0,95.068,95.1347,95.0179,95.1181,75424.0
2017-04-20 11:50:00,113.97,114.02,113.95,114.0,41472.0,95.1097,95.1514,95.093,95.1347,41472.0
2017-04-20 12:00:00,114.02,114.12,114.0,114.12,64388.0,95.1514,95.2349,95.1347,95.2349,64388.0
2017-04-20 12:10:00,114.14,114.16,114.11,114.13,37359.0,95.2516,95.2683,95.2265,95.2432,37359.0
2017-04-20 12:20:00,114.14,114.19,114.08,114.09,28317.0,95.2516,95.2933,95.2015,95.2099,28317.0
2017-04-20 12:30:00,114.12,114.15,114.09,114.13,22419.0,95.2349,95.2599,95.2099,95.2432,22419.0
2017-04-20 12:40:00,114.14,114.22,114.14,114.22,29789.0,95.2516,95.3183,95.2516,95.3183,29789.0
2017-04-20 12:50:00,114.2,114.23,114.13,114.14,24371.0,95.3016,95.3267,95.2432,95.2516,24371.0
2017-04-20 13:00:00,114.14,114.19,114.12,114.12,21811.0,95.2516,95.2933,95.2349,95.2349,21811.0
2017-04-20 13:10:00,114.12,114.14,114.05,114.06,11470.0,95.2349,95.2516,95.1765,95.1848,11470.0
2017-04-20 13:20:00,114.07,114.18,114.05,114.16,20425.0,95.1932,95.285,95.1765,95.2683,20425.0
2017-04-20 13:30:00,114.17,114.27,114.16,114.24,22319.0,95.2766,95.3601,95.2683,95.335,22319.0
2017-04-20 13:40:00,114.25,114.3,114.23,114.29,26794.0,95.3434,95.3851,95.3267,95.3768,26794.0
2017-04-20 13:50:00,114.3,114.41,114.29,114.38,43391.0,95.3851,95.4769,95.3768,95.4519,43391.0
2017-04-20 14:00:00,114.38,114.39,114.25,114.26,34878.0,95.4519,95.4602,95.3434,95.3517,34878.0
2017-04-20 14:10:00,114.28,114.31,114.25,114.28,33494.0,95.3684,95.3934,95.3434,95.3684,33494.0
2017-04-20 14:20:00,114.28,114.35,114.26,114.33,14647.0,95.3684,95.4268,95.3517,95.4101,14647.0
2017-04-20 14:30:00,114.32,114.38,114.27,114.36,12827.0,95.4018,95.4519,95.3601,95.4352,12827.0
2017-04-20 14:40:00,114.34,114.35,114.26,114.3,82489.0,95.4185,95.4268,95.3517,95.3851,82489.0
2017-04-20 14:50:00,114.29,114.33,114.25,114.25,18047.0,95.3768,95.4101,95.3434,95.3434,18047.0
2017-04-20 15:00:00,114.24,114.26,114.18,114.25,27907.0,95.335,95.3517,95.285,95.3434,27907.0
2017-04-20 15:10:00,114.25,114.32,114.24,114.25,36883.0,95.3434,95.4018,95.335,95.3434,36883.0
2017-04-20 15:20:00,114.24,114.24,114.15,114.24,16636.0,95.335,95.335,95.2599,95.335,16636.0
2017-04-20 15:30:00,114.24,114.33,114.23,114.29,26803.0,95.335,95.4101,95.3267,95.3768,26803.0
2017-04-20 15:40:00,114.29,114.35,114.27,114.32,33966.0,95.3768,95.4268,95.3601,95.4018,33966.0
2017-04-20 15:50:00,114.31,114.35,114.15,114.17,105021.0,95.3934,95.4268,95.2599,95.2766,105021.0
2017-04-21 09:30:00,114.03,114.18,113.89,113.99,98356.0,95.1598,95.285,95.0429,95.1264,98356.0
2017-04-21 09:40:00,113.98,114.09,113.98,113.99,25478.0,95.1181,95.2099,95.1181,95.1264,25478.0
2017-04-21 09:50:00,114.0,114.0,113.88,113.94,32392.0,95.1347,95.1347,95.0346,95.0847,32392.0
2017-04-21 10:00:00,113.95,114.02,113.9,113.92,26762.0,95.093,95.1514,95.0513,95.068,26762.0
2017-04-21 10:10:00,113.93,114.0,113.91,114.0,9289.0,95.0763,95.1347,95.0596,95.1347,9289.0
2017-04-21 10:20:00,114.0,114.05,113.98,114.0,22802.0,95.1347,95.1765,95.1181,95.1347,22802.0
2017-04-21 10:30:00,113.99,113.99,113.89,113.89,27772.0,95.1264,95.1264,95.0429,95.0429,27772.0
2017-04-21 10:40:00,113.9,113.96,113.86,113.89,34268.0,95.0513,95.1014,95.0179,95.0429,34268.0
2017-04-21 10:50:00,113.88,113.91,113.79,113.86,7490.0,95.0346,95.0596,94.9595,95.0179,7490.0
2017-04-21 11:00:00,113.85,113.85,113.75,113.76,15512.0,95.0096,95.0096,94.9261,94.9345,15512.0
2017-04-21 11:10:00,113.76,113.79,113.66,113.79,22257.0,94.9345,94.9595,94.851,94.9595,22257.0
2017-04-21 11:20:00,113.79,113.84,113.77,113.82,18181.0,94.9595,95.0012,94.9428,94.9845,18181.0
2017-04-21 11:30:00,113.83,113.84,113.78,113.79,13202.0,94.9929,95.0012,94.9512,94.9595,13202.0
2017-04-21 11:40:00,113.79,113.87,113.78,113.86,31790.0,94.9595,95.0263,94.9512,95.0179,31790.0
2017-04-21 11:50:00,113.87,113.92,113.84,113.87,26715.0,95.0263,95.068,95.0012,95.0263,26715.0
2017-04-21 12:00:00,113.86,113.87,113.78,113.79,55108.0,95.0179,95.0263,94.9512,94.9595,55108.0
2017-04-21 12:10:00,113.78,113.83,113.68,113.76,46494.0,94.9512,94.9929,94.8677,94.9345,46494.0
2017-04-21 12:20:00,113.74,113.76,113.71,113.71,24118.0,94.9178,94.9345,94.8927,94.8927,24118.0
2017-04-21 12:30:00,113.71,113.76,113.7,113.73,31358.0,94.8927,94.9345,94.8844,94.9094,31358.0
2017-04-21 12:40:00,113.74,113.77,113.72,113.75,14199.0,94.9178,94.9428,94.9011,94.9261,14199.0
2017-04-21 12:50:00,113.77,113.79,113.73,113.73,6316.0,94.9428,94.9595,94.9094,94.9094,6316.0
2017-04-21 13:00:00,113.75,113.75,113.67,113.68,10373.0,94.9261,94.9261,94.8594,94.8677,10373.0
2017-04-21 13:10:00,113.68,113.68,113.45,113.48,58481.0,94.8677,94.8677,94.6758,94.7008,58481.0
2017-04-21 13:20:00,113.47,113.58,113.46,113.57,12068.0,94.6925,94.7842,94.6841,94.7759,12068.0
2017-04-21 13:30:00,113.57,113.59,113.51,113.53,6457.0,94.7759,94.7926,94.7258,94.7425,6457.0
2017-04-21 13:40:00,113.51,113.58,113.51,113.56,15503.0,94.7258,94.7842,94.7258,94.7676,15503.0
2017-04-21 13:50:00,113.56,113.82,113.56,113.8,59417.0,94.7676,94.9845,94.7676,94.9678,59417.0
2017-04-21 14:00:00,113.8,113.83,113.75,113.77,22142.0,94.9678,94.9929,94.9261,94.9428,22142.0
2017-04-21 14:10:00,113.77,113.81,113.76,113.77,12430.0,94.9428,94.9762,94.9345,94.9428,12430.0
2017-04-21 14:20:00,113.78,113.94,113.78,113.93,32699.0,94.9512,95.0847,94.9512,95.0763,32699.0
2017-04-21 14:30:00,113.93,113.96,113.89,113.96,31598.0,95.0763,95.1014,95.0429,95.1014,31598.0
2017-04-21 14:40:00,113.96,113.96,113.81,113.82,20771.0,95.1014,95.1014,94.9762,94.9845,20771.0
2017-04-21 14:50:00,113.81,113.88,113.77,113.83,21641.0,94.9762,95.0346,94.9428,94.9929,21641.0
2017-04-21 15:00:00,113.84,113.85,113.67,113.72,27322.0,95.0012,95.0096,94.8594,94.9011,27322.0
2017-04-21 15:10:00,113.68,113.73,113.64,113.7,41272.0,94.8677,94.9094,94.8343,94.8844,41272.0
2017-04-21 15:20:00,113.69,113.77,113.67,113.77,15781.0,94.876,94.9428,94.8594,94.9428,15781.0
2017-04-21 15:30:00,113.76,113.79,113.69,113.77,27595.0,94.9345,94.9595,94.876,94.9428,27595.0
2017-04-21 15:40:00,113.77,113.85,113.77,113.84,63780.0,94.9428,95.0096,94.9428,95.0012,63780.0
2017-04-21 15:50:00,113.83,113.83,113.6,113.62,178099.0,94.9929,94.9929,94.8009,94.8176,178099.0
2017-04-24 09:30:00,114.83,114.99,114.69,114.8,74652.0,95.8274,95.9609,95.7106,95.8024,74652.0
2017-04-24 09:40:00,114.81,114.85,114.74,114.79,75800.0,95.8107,95.8441,95.7523,95.794,75800.0
2017-04-24 09:50:00,114.8,114.86,114.73,114.82,16699.0,95.8024,95.8524,95.7439,95.819,16699.0
2017-04-24 10:00:00,114.83,114.97,114.81,114.89,23874.0,95.8274,95.9442,95.8107,95.8775,23874.0
2017-04-24 10:10:00,114.84,114.89,114.82,114.86,9173.0,95.8357,95.8775,95.819,95.8524,9173.0
2017-04-24 10:20:00,114.86,114.89,114.79,114.85,18838.0,95.8524,95.8775,95.794,95.8441,18838.0
2017-04-24 10:30:00,114.84,114.88,114.74,114.75,19217.0,95.8357,95.8691,95.7523,95.7606,19217.0
2017-04-24 10:40:00,114.74,114.78,114.68,114.77,42980.0,95.7523,95.7857,95.7022,95.7773,42980.0
2017-04-24 10:50:00,114.76,114.82,114.76,114.8,23441.0,95.769,95.819,95.769,95.8024,23441.0
2017-04-24 11:00:00,114.79,114.83,114.78,114.82,15033.0,95.794,95.8274,95.7857,95.819,15033.0
2017-04-24 11:10:00,114.82,114.85,114.65,114.68,60661.0,95.819,95.8441,95.6772,95.7022,60661.0
2017-04-24 11:20:00,114.68,114.71,114.63,114.69,25466.0,95.7022,95.7273,95.6605,95.7106,25466.0
2017-04-24 11:30:00,114.68,114.74,114.62,114.72,47813.0,95.7022,95.7523,95.6521,95.7356,47813.0
2017-04-24 11:40:00,114.72,114.73,114.64,114.67,21859.0,95.7356,95.7439,95.6688,95.6939,21859.0
2017-04-24 11:50:00,114.68,114.71,114.63,114.64,27345.0,95.7022,95.7273,95.6605,95.6688,27345.0
2017-04-24 12:00:00,114.65,114.74,114.65,114.74,14342.0,95.6772,95.7523,95.6772,95.7523,14342.0
2017-04-24 12:10:00,114.74,114.81,114.74,114.75,14536.0,95.7523,95.8107,95.7523,95.7606,14536.0
2017-04-24 12:20:00,114.77,114.78,114.74,114.76,5255.0,95.7773,95.7857,95.7523,95.769,5255.0
2017-04-24 12:30:00,114.76,114.8,114.72,114.8,21585.0,95.769,95.8024,95.7356,95.8024,21585.0
2017-04-24 12:40:00,114.78,114.8,114.77,114.77,16141.0,95.7857,95.8024,95.7773,95.7773,16141.0
2017-04-24 12:50:00,114.78,114.81,114.73,114.79,25549.0,95.7857,95.8107,95.7439,95.794,25549.0
2017-04-24 13:00:00,114.78,114.86,114.78,114.84,20114.0,95.7857,95.8524,95.7857,95.8357,20114.0
2017-04-24 13:10:00,114.83,114.91,114.82,114.91,30191.0,95.8274,95.8942,95.819,95.8942,30191.0
2017-04-24 13:20:00,114.9,114.92,114.87,114.91,26645.0,95.8858,95.9025,95.8608,95.8942,26645.0
2017-04-24 13:30:00,114.92,114.93,114.86,114.88,45686.0,95.9025,95.9108,95.8524,95.8691,45686.0
2017-04-24 13:40:00,114.88,114.89,114.85,114.87,28300.0,95.8691,95.8775,95.8441,95.8608,28300.0
2017-04-24 13:50:00,114.87,114.91,114.83,114.89,32404.0,95.8608,95.8942,95.8274,95.8775,32404.0
2017-04-24 14:00:00,114.91,114.93,114.86,114.9,187540.0,95.8942,95.9108,95.8524,95.8858,187540.0
2017-04-24 14:10:00,114.91,115.02,114.86,115.0,77057.0,95.8942,95.986,95.8524,95.9693,77057.0
2017-04-24 14:20:00,115.02,115.04,114.95,114.97,26818.0,95.986,96.0026,95.9275,95.9442,26818.0
2017-04-24 14:30:00,114.99,115.03,114.96,114.97,5823.0,95.9609,95.9943,95.9359,95.9442,5823.0
2017-04-24 14:40:00,114.95,115.0,114.94,114.94,11795.0,95.9275,95.9693,95.9192,95.9192,11795.0
2017-04-24 14:50:00,114.95,114.96,114.88,114.92,13638.0,95.9275,95.9359,95.8691,95.9025,13638.0
2017-04-24 15:00:00,114.92,115.04,114.91,115.02,21793.0,95.9025,96.0026,95.8942,95.986,21793.0
2017-04-24 15:10:00,115.03,115.06,114.99,114.99,43906.0,95.9943,96.0193,95.9609,95.9609,43906.0
2017-04-24 15:20:00,114.98,115.01,114.94,114.96,15233.0,95.9526,95.9776,95.9192,95.9359,15233.0
2017-04-24 15:30:00,114.97,114.99,114.92,114.96,19010.0,95.9442,95.9609,95.9025,95.9359,19010.0
2017-04-24 15:40:00,114.96,114.98,114.9,114.92,21982.0,95.9359,95.9526,95.8858,95.9025,21982.0
2017-04-24 15:50:00,114.92,114.92,114.85,114.88,110444.0,95.9025,95.9025,95.8441,95.8691,110444.0
2017-04-25 09:30:00,115.34,115.54,115.28,115.52,66137.0,96.253,96.4199,96.2029,96.4032,66137.0
2017-04-25 09:40:00,115.55,115.64,115.5,115.58,102275.0,96.4282,96.5033,96.3865,96.4533,102275.0
2017-04-25 09:50:00,115.57,115.64,115.52,115.63,79398.0,96.4449,96.5033,96.4032,96.495,79398.0
2017-04-25 10:00:00,115.63,115.79,115.59,115.79,33610.0,96.495,96.6285,96.4616,96.6285,33610.0
2017-04-25 10:10:00,115.79,115.79,115.65,115.66,27214.0,96.6285,96.6285,96.5117,96.52,27214.0
2017-04-25 10:20:00,115.66,115.71,115.63,115.65,25990.0,96.52,96.5618,96.495,96.5117,25990.0
2017-04-25 10:30:00,115.66,115.66,115.59,115.64,8843.0,96.52,96.52,96.4616,96.5033,8843.0
2017-04-25 10:40:00,115.64,115.65,115.56,115.61,26500.0,96.5033,96.5117,96.4366,96.4783,26500.0
2017-04-25 10:50:00,115.57,115.62,115.57,115.58,19461.0,96.4449,96.4867,96.4449,96.4533,19461.0
2017-04-25 11:00:00,115.58,115.61,115.56,115.59,107936.0,96.4533,96.4783,96.4366,96.4616,107936.0
2017-04-25 11:10:00,115.59,115.67,115.59,115.66,30089.0,96.4616,96.5284,96.4616,96.52,30089.0
2017-04-25 11:20:00,115.67,115.67,115.57,115.57,25948.0,96.5284,96.5284,96.4449,96.4449,25948.0
2017-04-25 11:30:00,115.57,115.59,115.51,115.56,32225.0,96.4449,96.4616,96.3949,96.4366,32225.0
2017-04-25 11:40:00,115.56,115.58,115.52,115.53,15379.0,96.4366,96.4533,96.4032,96.4116,15379.0
2017-04-25 11:50:00,115.53,115.6,115.53,115.6,8927.0,96.4116,96.47,96.4116,96.47,8927.0
2017-04-25 12:00:00,115.6,115.64,115.59,115.61,16783.0,96.47,96.5033,96.4616,96.4783,16783.0
2017-04-25 12:10:00,115.6,115.62,115.57,115.61,20988.0,96.47,96.4867,96.4449,96.4783,20988.0
2017-04-25 12:20:00,115.61,115.63,115.58,115.59,26303.0,96.4783,96.495,96.4533,96.4616,26303.0
2017-04-25 12:30:00,115.58,115.59,115.44,115.48,46580.0,96.4533,96.4616,96.3364,96.3698,46580.0
2017-04-25 12:40:00,115.46,115.49,115.44,115.48,24950.0,96.3531,96.3782,96.3364,96.3698,24950.0
2017-04-25 12:50:00,115.49,115.5,115.46,115.47,13535.0,96.3782,96.3865,96.3531,96.3615,13535.0
2017-04-25 13:00:00,115.46,115.57,115.46,115.54,6203.0,96.3531,96.4449,96.3531,96.4199,6203.0
2017-04-25 13:10:00,115.55,115.6,115.55,115.6,18801.0,96.4282,96.47,96.4282,96.47,18801.0
2017-04-25 13:20:00,115.6,115.62,115.54,115.56,21991.0,96.47,96.4867,96.4199,96.4366,21991.0
2017-04-25 13:30:00,115.57,115.58,115.54,115.55,28412.0,96.4449,96.4533,96.4199,96.4282,28412.0
2017-04-25 13:40:00,115.55,115.62,115.54,115.61,27402.0,96.4282,96.4867,96.4199,96.4783,27402.0
2017-04-25 13:50:00,115.59,115.62,115.58,115.61,19791.0,96.4616,96.4867,96.4533,96.4783,19791.0
2017-04-25 14:00:00,115.61,115.7,115.58,115.69,23118.0,96.4783,96.5534,96.4533,96.5451,23118.0
2017-04-25 14:10:00,115.68,115.73,115.66,115.7,26183.0,96.5367,96.5785,96.52,96.5534,26183.0
2017-04-25 14:20:00,115.7,115.7,115.64,115.66,34772.0,96.5534,96.5534,96.5033,96.52,34772.0
2017-04-25 14:30:00,115.65,115.72,115.64,115.72,48537.0,96.5117,96.5701,96.5033,96.5701,48537.0
2017-04-25 14:40:00,115.71,115.74,115.68,115.68,37672.0,96.5618,96.5868,96.5367,96.5367,37672.0
2017-04-25 14:50:00,115.68,115.69,115.61,115.64,22838.0,96.5367,96.5451,96.4783,96.5033,22838.0
2017-04-25 15:00:00,115.64,115.77,115.62,115.77,45189.0,96.5033,96.6118,96.4867,96.6118,45189.0
2017-04-25 15:10:00,115.76,115.78,115.72,115.78,11750.0,96.6035,96.6202,96.5701,96.6202,11750.0
2017-04-25 15:20:00,115.77,115.78,115.71,115.72,17327.0,96.6118,96.6202,96.5618,96.5701,17327.0
2017-04-25 15:30:00,115.71,115.71,115.64,115.66,30940.0,96.5618,96.5618,96.5033,96.52,30940.0
2017-04-25 15:40:00,115.66,115.71,115.64,115.68,98086.0,96.52,96.5618,96.5033,96.5367,98086.0
2017-04-25 15:50:00,115.68,115.7,115.59,115.6,77935.0,96.5367,96.5534,96.4616,96.47,77935.0
2017-04-26 09:30:00,115.54,115.67,115.39,115.59,64627.0,96.4199,96.5284,96.2947,96.4616,64627.0
2017-04-26 09:40:00,115.58,115.66,115.51,115.66,59259.0,96.4533,96.52,96.3949,96.52,59259.0
2017-04-26 09:50:00,115.65,115.73,115.65,115.73,39645.0,96.5117,96.5785,96.5117,96.5785,39645.0
2017-04-26 10:00:00,115.73,115.74,115.66,115.73,60733.0,96.5785,96.5868,96.52,96.5785,60733.0
2017-04-26 10:10:00,115.72,115.78,115.69,115.71,40693.0,96.5701,96.6202,96.5451,96.5618,40693.0
2017-04-26 10:20:00,115.71,115.76,115.68,115.76,16764.0,96.5618,96.6035,96.5367,96.6035,16764.0
2017-04-26 10:30:00,115.79,115.87,115.79,115.81,21238.0,96.6285,96.6953,96.6285,96.6452,21238.0
2017-04-26 10:40:00,115.82,115.87,115.82,115.86,22780.0,96.6536,96.6953,96.6536,96.6869,22780.0
2017-04-26 10:50:00,115.86,115.96,115.86,115.94,32457.0,96.6869,96.7704,96.6869,96.7537,32457.0
2017-04-26 11:00:00,115.93,115.95,115.85,115.88,42582.0,96.7454,96.762,96.6786,96.7036,42582.0
2017-04-26 11:10:00,115.89,115.92,115.85,115.91,29475.0,96.712,96.737,96.6786,96.7287,29475.0
2017-04-26 11:20:00,115.92,116.21,115.91,116.18,40831.0,96.737,96.979,96.7287,96.954,40831.0
2017-04-26 11:30:00,116.16,116.17,116.06,116.07,49131.0,96.9373,96.9456,96.8538,96.8622,49131.0
2017-04-26 11:40:00,116.07,116.08,115.75,115.75,103117.0,96.8622,96.8705,96.5951,96.5951,103117.0
2017-04-26 11:50:00,115.74,115.87,115.74,115.86,24422.0,96.5868,96.6953,96.5868,96.6869,24422.0
2017-04-26 12:00:00,115.85,115.89,115.79,115.87,31760.0,96.6786,96.712,96.6285,96.6953,31760.0
2017-04-26 12:10:00,115.87,115.99,115.87,115.98,20337.0,96.6953,96.7954,96.6953,96.7871,20337.0
2017-04-26 12:20:00,115.98,115.98,115.89,115.89,17572.0,96.7871,96.7871,96.712,96.712,17572.0
2017-04-26 12:30:00,115.89,115.95,115.89,115.92,12635.0,96.712,96.762,96.712,96.737,12635.0
2017-04-26 12:40:00,115.91,116.02,115.89,115.9,31780.0,96.7287,96.8205,96.712,96.7203,31780.0
2017-04-26 12:50:00,115.89,116.09,115.89,116.08,17446.0,96.712,96.8789,96.712,96.8705,17446.0
2017-04-26 13:00:00,116.07,116.12,116.03,116.12,35322.0,96.8622,96.9039,96.8288,96.9039,35322.0
2017-04-26 13:10:00,116.12,116.13,116.06,116.07,29833.0,96.9039,96.9123,96.8538,96.8622,29833.0
2017-04-26 13:20:00,116.09,116.11,116.0,116.0,45407.0,96.8789,96.8956,96.8038,96.8038,45407.0
2017-04-26 13:30:00,116.0,116.05,115.88,116.05,28037.0,96.8038,96.8455,96.7036,96.8455,28037.0
2017-04-26 13:40:00,116.03,116.16,115.82,115.89,564574.0,96.8288,96.9373,96.6536,96.712,564574.0
2017-04-26 13:50:00,115.9,116.05,115.88,115.94,30363.0,96.7203,96.8455,96.7036,96.7537,30363.0
2017-04-26 14:00:00,115.88,115.91,115.79,115.88,81600.0,96.7036,96.7287,96.6285,96.7036,81600.0
2017-04-26 14:10:00,115.89,115.98,115.88,115.9,15371.0,96.712,96.7871,96.7036,96.7203,15371.0
2017-04-26 14:20:00,115.89,115.98,115.87,115.89,38576.0,96.712,96.7871,96.6953,96.712,38576.0
2017-04-26 14:30:00,115.89,116.0,115.89,115.91,42521.0,96.712,96.8038,96.712,96.7287,42521.0
2017-04-26 14:40:00,115.92,116.0,115.9,115.98,71244.0,96.737,96.8038,96.7203,96.7871,71244.0
2017-04-26 14:50:00,115.99,116.0,115.92,115.92,38796.0,96.7954,96.8038,96.737,96.737,38796.0
2017-04-26 15:00:00,115.91,115.99,115.88,115.97,26417.0,96.7287,96.7954,96.7036,96.7787,26417.0
2017-04-26 15:10:00,115.98,116.01,115.92,115.93,29913.0,96.7871,96.8121,96.737,96.7454,29913.0
2017-04-26 15:20:00,115.93,115.95,115.86,115.91,38868.0,96.7454,96.762,96.6869,96.7287,38868.0
2017-04-26 15:30:00,115.91,115.92,115.71,115.71,70135.0,96.7287,96.737,96.5618,96.5618,70135.0
2017-04-26 15:40:00,115.7,115.73,115.6,115.61,88089.0,96.5534,96.5785,96.47,96.4783,88089.0
2017-04-26 15:50:00,115.61,115.63,115.49,115.54,150179.0,96.4783,96.495,96.3782,96.4199,150179.0
2017-04-27 09:30:00,115.59,115.59,115.38,115.38,48852.0,96.4616,96.4616,96.2864,96.2864,48852.0
2017-04-27 09:40:00,115.38,115.53,115.32,115.51,34228.0,96.2864,96.4116,96.2363,96.3949,34228.0
2017-04-27 09:50:00,115.5,115.54,115.39,115.41,12932.0,96.3865,96.4199,96.2947,96.3114,12932.0
2017-04-27 10:00:00,115.42,115.45,115.32,115.37,23494.0,96.3198,96.3448,96.2363,96.278,23494.0
2017-04-27 10:10:00,115.37,115.43,115.34,115.38,29132.0,96.278,96.3281,96.253,96.2864,29132.0
2017-04-27 10:20:00,115.38,115.38,115.23,115.25,85550.0,96.2864,96.2864,96.1612,96.1779,85550.0
2017-04-27 10:30:00,115.25,115.29,115.22,115.29,32470.0,96.1779,96.2113,96.1529,96.2113,32470.0
2017-04-27 10:40:00,115.27,115.29,115.07,115.08,53698.0,96.1946,96.2113,96.0277,96.036,53698.0
2017-04-27 10:50:00,115.07,115.1,114.97,115.06,104105.0,96.0277,96.0527,95.9442,96.0193,104105.0
2017-04-27 11:00:00,115.07,115.13,115.04,115.04,35303.0,96.0277,96.0777,96.0026,96.0026,35303.0
2017-04-27 11:10:00,115.05,115.13,115.03,115.12,11302.0,96.011,96.0777,95.9943,96.0694,11302.0
2017-04-27 11:20:00,115.13,115.13,115.03,115.04,12939.0,96.0777,96.0777,95.9943,96.0026,12939.0
2017-04-27 11:30:00,115.05,115.08,114.99,115.01,16682.0,96.011,96.036,95.9609,95.9776,16682.0
2017-04-27 11:40:00,114.99,115.0,114.93,114.94,19797.0,95.9609,95.9693,95.9108,95.9192,19797.0
2017-04-27 11:50:00,114.94,114.98,114.89,114.96,20554.0,95.9192,95.9526,95.8775,95.9359,20554.0
2017-04-27 12:00:00,114.99,115.07,114.98,115.05,40787.0,95.9609,96.0277,95.9526,96.011,40787.0
2017-04-27 12:10:00,115.06,115.09,115.04,115.07,8242.0,96.0193,96.0444,96.0026,96.0277,8242.0
2017-04-27 12:20:00,115.05,115.06,115.01,115.05,10665.0,96.011,96.0193,95.9776,96.011,10665.0
2017-04-27 12:30:00,115.06,115.13,115.05,115.13,18840.0,96.0193,96.0777,96.011,96.0777,18840.0
2017-04-27 12:40:00,115.13,115.24,115.12,115.22,25696.0,96.0777,96.1695,96.0694,96.1529,25696.0
2017-04-27 12:50:00,115.22,115.46,115.22,115.46,37696.0,96.1529,96.3531,96.1529,96.3531,37696.0
2017-04-27 13:00:00,115.46,115.48,115.39,115.4,24767.0,96.3531,96.3698,96.2947,96.3031,24767.0
2017-04-27 13:10:00,115.41,115.43,115.36,115.38,4961.0,96.3114,96.3281,96.2697,96.2864,4961.0
2017-04-27 13:20:00,115.38,115.4,115.35,115.4,20366.0,96.2864,96.3031,96.2613,96.3031,20366.0
2017-04-27 13:30:00,115.38,115.4,115.32,115.38,6366.0,96.2864,96.3031,96.2363,96.2864,6366.0
2017-04-27 13:40:00,115.38,115.39,115.31,115.32,8683.0,96.2864,96.2947,96.228,96.2363,8683.0
2017-04-27 13:50:00,115.33,115.35,115.31,115.34,9621.0,96.2446,96.2613,96.228,96.253,9621.0
2017-04-27 14:00:00,115.34,115.36,115.29,115.31,25752.0,96.253,96.2697,96.2113,96.228,25752.0
2017-04-27 14:10:00,115.32,115.35,115.31,115.33,16235.0,96.2363,96.2613,96.228,96.2446,16235.0
2017-04-27 14:20:00,115.32,115.34,115.28,115.31,13861.0,96.2363,96.253,96.2029,96.228,13861.0
2017-04-27 14:30:00,115.31,115.4,115.31,115.39,31837.0,96.228,96.3031,96.228,96.2947,31837.0
2017-04-27 14:40:00,115.39,115.42,115.37,115.4,98399.0,96.2947,96.3198,96.278,96.3031,98399.0
2017-04-27 14:50:00,115.42,115.42,115.34,115.37,26125.0,96.3198,96.3198,96.253,96.278,26125.0
2017-04-27 15:00:00,115.36,115.37,115.2,115.24,160946.0,96.2697,96.278,96.1362,96.1695,160946.0
2017-04-27 15:10:00,115.24,115.33,115.24,115.3,69647.0,96.1695,96.2446,96.1695,96.2196,69647.0
2017-04-27 15:20:00,115.29,115.33,115.28,115.31,75748.0,96.2113,96.2446,96.2029,96.228,75748.0
2017-04-27 15:30:00,115.3,115.33,115.24,115.24,60948.0,96.2196,96.2446,96.1695,96.1695,60948.0
2017-04-27 15:40:00,115.25,115.3,115.23,115.24,143487.0,96.1779,96.2196,96.1612,96.1695,143487.0
2017-04-27 15:50:00,115.23,115.29,115.2,115.27,83633.0,96.1612,96.2113,96.1362,96.1946,83633.0
2017-04-28 09:30:00,115.3,115.34,115.02,115.02,78493.0,96.2196,96.253,95.986,95.986,78493.0
2017-04-28 09:40:00,115.03,115.1,114.98,115.06,76060.0,95.9943,96.0527,95.9526,96.0193,76060.0
2017-04-28 09:50:00,115.06,115.16,115.05,115.14,32195.0,96.0193,96.1028,96.011,96.0861,32195.0
2017-04-28 10:00:00,115.12,115.14,115.05,115.07,18943.0,96.0694,96.0861,96.011,96.0277,18943.0
2017-04-28 10:10:00,115.08,115.08,114.99,114.99,115899.0,96.036,96.036,95.9609,95.9609,115899.0
2017-04-28 10:20:00,114.97,114.99,114.87,114.96,37776.0,95.9442,95.9609,95.8608,95.9359,37776.0
2017-04-28 10:30:00,114.96,115.03,114.9,115.01,93284.0,95.9359,95.9943,95.8858,95.9776,93284.0
2017-04-28 10:40:00,115.01,115.03,114.9,114.92,90835.0,95.9776,95.9943,95.8858,95.9025,90835.0
2017-04-28 10:50:00,114.92,115.0,114.91,114.93,23928.0,95.9025,95.9693,95.8942,95.9108,23928.0
2017-04-28 11:00:00,114.94,115.0,114.92,114.96,56066.0,95.9192,95.9693,95.9025,95.9359,56066.0
2017-04-28 11:10:00,114.95,114.95,114.83,114.88,27474.0,95.9275,95.9275,95.8274,95.8691,27474.0
2017-04-28 11:20:00,114.88,114.93,114.84,114.89,121356.0,95.8691,95.9108,95.8357,95.8775,121356.0
2017-04-28 11:30:00,114.86,114.89,114.78,114.8,37133.0,95.8524,95.8775,95.7857,95.8024,37133.0
2017-04-28 11:40:00,114.81,114.84,114.74,114.76,78485.0,95.8107,95.8357,95.7523,95.769,78485.0
2017-04-28 11:50:00,114.77,114.81,114.77,114.79,71577.0,95.7773,95.8107,95.7773,95.794,71577.0
2017-04-28 12:00:00,114.79,114.88,114.79,114.88,13175.0,95.794,95.8691,95.794,95.8691,13175.0
2017-04-28 12:10:00,114.89,114.89,114.83,114.85,10113.0,95.8775,95.8775,95.8274,95.8441,10113.0
2017-04-28 12:20:00,114.85,114.87,114.82,114.84,9596.0,95.8441,95.8608,95.819,95.8357,9596.0
2017-04-28 12:30:00,114.85,114.86,114.78,114.78,11805.0,95.8441,95.8524,95.7857,95.7857,11805.0
2017-04-28 12:40:00,114.79,114.82,114.77,114.82,11807.0,95.794,95.819,95.7773,95.819,11807.0
2017-04-28 12:50:00,114.82,114.82,114.77,114.8,15557.0,95.819,95.819,95.7773,95.8024,15557.0
2017-04-28 13:00:00,114.79,114.81,114.75,114.78,14212.0,95.794,95.8107,95.7606,95.7857,14212.0
2017-04-28 13:10:00,114.76,114.78,114.69,114.69,20477.0,95.769,95.7857,95.7106,95.7106,20477.0
2017-04-28 13:20:00,114.7,114.8,114.7,114.79,17375.0,95.7189,95.8024,95.7189,95.794,17375.0
2017-04-28 13:30:00,114.78,114.82,114.77,114.78,13640.0,95.7857,95.819,95.7773,95.7857,13640.0
2017-04-28 13:40:00,114.78,114.78,114.7,114.72,22291.0,95.7857,95.7857,95.7189,95.7356,22291.0
2017-04-28 13:50:00,114.73,114.76,114.71,114.73,92227.0,95.7439,95.769,95.7273,95.7439,92227.0
2017-04-28 14:00:00,114.71,114.79,114.7,114.72,35114.0,95.7273,95.794,95.7189,95.7356,35114.0
2017-04-28 14:10:00,114.73,114.74,114.66,114.71,21415.0,95.7439,95.7523,95.6855,95.7273,21415.0
2017-04-28 14:20:00,114.71,114.73,114.69,114.69,21123.0,95.7273,95.7439,95.7106,95.7106,21123.0
2017-04-28 14:30:00,114.69,114.74,114.69,114.7,19728.0,95.7106,95.7523,95.7106,95.7189,19728.0
2017-04-28 14:40:00,114.72,114.73,114.69,114.72,42719.0,95.7356,95.7439,95.7106,95.7356,42719.0
2017-04-28 14:50:00,114.72,114.73,114.67,114.67,86134.0,95.7356,95.7439,95.6939,95.6939,86134.0
2017-04-28 15:00:00,114.67,114.77,114.65,114.77,26436.0,95.6939,95.7773,95.6772,95.7773,26436.0
2017-04-28 15:10:00,114.76,114.79,114.74,114.77,19089.0,95.769,95.794,95.7523,95.7773,19089.0
2017-04-28 15:20:00,114.77,114.77,114.71,114.72,8418.0,95.7773,95.7773,95.7273,95.7356,8418.0
2017-04-28 15:30:00,114.72,114.76,114.68,114.72,1097832.0,95.7356,95.769,95.7022,95.7356,1097832.0
2017-04-28 15:40:00,114.7,114.72,114.64,114.69,385322.0,95.7189,95.7356,95.6688,95.7106,385322.0
2017-04-28 15:50:00,114.69,114.75,114.68,114.7,674063.0,95.7106,95.7606,95.7022,95.7189,674063.0
2017-05-01 09:30:00,114.84,114.9,114.74,114.8,122817.0,95.8357,95.8858,95.7523,95.8024,122817.0
2017-05-01 09:40:00,114.81,114.84,114.72,114.72,45196.0,95.8107,95.8357,95.7356,95.7356,45196.0
2017-05-01 09:50:00,114.71,114.8,114.69,114.74,22679.0,95.7273,95.8024,95.7106,95.7523,22679.0
2017-05-01 10:00:00,114.71,114.73,114.63,114.64,43467.0,95.7273,95.7439,95.6605,95.6688,43467.0
2017-05-01 10:10:00,114.63,114.65,114.57,114.65,11267.0,95.6605,95.6772,95.6104,95.6772,11267.0
2017-05-01 10:20:00,114.63,114.66,114.54,114.61,21621.0,95.6605,95.6855,95.5854,95.6438,21621.0
2017-05-01 10:30:00,114.6,114.73,114.6,114.72,36699.0,95.6355,95.7439,95.6355,95.7356,36699.0
2017-05-01 10:40:00,114.73,114.83,114.72,114.83,17057.0,95.7439,95.8274,95.7356,95.8274,17057.0
2017-05-01 10:50:00,114.81,114.86,114.75,114.84,16545.0,95.8107,95.8524,95.7606,95.8357,16545.0
2017-05-01 11:00:00,114.83,114.87,114.82,114.83,6936.0,95.8274,95.8608,95.819,95.8274,6936.0
2017-05-01 11:10:00,114.82,114.9,114.81,114.85,12855.0,95.819,95.8858,95.8107,95.8441,12855.0
2017-05-01 11:20:00,114.85,114.87,114.8,114.82,14503.0,95.8441,95.8608,95.8024,95.819,14503.0
2017-05-01 11:30:00,114.82,114.85,114.77,114.82,37916.0,95.819,95.8441,95.7773,95.819,37916.0
2017-05-01 11:40:00,114.84,114.9,114.82,114.87,11633.0,95.8357,95.8858,95.819,95.8608,11633.0
2017-05-01 11:50:00,114.88,114.92,114.84,114.88,32287.0,95.8691,95.9025,95.8357,95.8691,32287.0
2017-05-01 12:00:00,114.87,114.93,114.85,114.92,49364.0,95.8608,95.9108,95.8441,95.9025,49364.0
2017-05-01 12:10:00,114.93,114.93,114.83,114.89,21024.0,95.9108,95.9108,95.8274,95.8775,21024.0
2017-05-01 12:20:00,114.87,114.88,114.84,114.87,18253.0,95.8608,95.8691,95.8357,95.8608,18253.0
2017-05-01 12:30:00,114.87,114.9,114.86,114.9,31015.0,95.8608,95.8858,95.8524,95.8858,31015.0
2017-05-01 12:40:00,114.89,114.91,114.85,114.85,6942.0,95.8775,95.8942,95.8441,95.8441,6942.0
2017-05-01 12:50:00,114.84,114.85,114.53,114.72,116573.0,95.8357,95.8441,95.577,95.7356,116573.0
2017-05-01 13:00:00,114.74,114.77,114.67,114.74,8246.0,95.7523,95.7773,95.6939,95.7523,8246.0
2017-05-01 13:10:00,114.75,114.82,114.71,114.81,10451.0,95.7606,95.819,95.7273,95.8107,10451.0
2017-05-01 13:20:00,114.81,114.83,114.79,114.8,12391.0,95.8107,95.8274,95.794,95.8024,12391.0
2017-05-01 13:30:00,114.81,114.84,114.79,114.8,9533.0,95.8107,95.8357,95.794,95.8024,9533.0
2017-05-01 13:40:00,114.81,114.89,114.8,114.88,17574.0,95.8107,95.8775,95.8024,95.8691,17574.0
2017-05-01 13:50:00,114.88,114.99,114.88,114.99,20667.0,95.8691,95.9609,95.8691,95.9609,20667.0
2017-05-01 14:00:00,114.98,115.09,114.95,114.97,94956.0,95.9526,96.0444,95.9275,95.9442,94956.0
2017-05-01 14:10:00,114.97,115.06,114.96,115.02,78330.0,95.9442,96.0193,95.9359,95.986,78330.0
2017-05-01 14:20:00,115.01,115.03,114.97,114.99,22096.0,95.9776,95.9943,95.9442,95.9609,22096.0
2017-05-01 14:30:00,114.95,114.97,114.9,114.9,9796.0,95.9275,95.9442,95.8858,95.8858,9796.0
2017-05-01 14:40:00,114.9,114.92,114.85,114.87,18839.0,95.8858,95.9025,95.8441,95.8608,18839.0
2017-05-01 14:50:00,114.86,114.9,114.84,114.9,49307.0,95.8524,95.8858,95.8357,95.8858,49307.0
2017-05-01 15:00:00,114.9,114.95,114.88,114.92,32022.0,95.8858,95.9275,95.8691,95.9025,32022.0
2017-05-01 15:10:00,114.93,114.95,114.89,114.92,15604.0,95.9108,95.9275,95.8775,95.9025,15604.0
2017-05-01 15:20:00,114.9,114.9,114.84,114.86,19142.0,95.8858,95.8858,95.8357,95.8524,19142.0
2017-05-01 15:30:00,114.86,114.97,114.85,114.9,68916.0,95.8524,95.9442,95.8441,95.8858,68916.0
2017-05-01 15:40:00,114.9,114.95,114.89,114.9,34707.0,95.8858,95.9275,95.8775,95.8858,34707.0
2017-05-01 15:50:00,114.89,114.9,114.78,114.79,106301.0,95.8775,95.8858,95.7857,95.794,106301.0
2017-05-02 09:30:00,114.85,114.94,114.79,114.86,58537.0,95.8441,95.9192,95.794,95.8524,58537.0
2017-05-02 09:40:00,114.86,114.86,114.58,114.61,58480.0,95.8524,95.8524,95.6188,95.6438,58480.0
2017-05-02 09:50:00,114.61,114.67,114.55,114.55,46329.0,95.6438,95.6939,95.5937,95.5937,46329.0
2017-05-02 10:00:00,114.53,114.62,114.51,114.54,17152.0,95.577,95.6521,95.5603,95.5854,17152.0
2017-05-02 10:10:00,114.54,114.59,114.47,114.58,33983.0,95.5854,95.6271,95.527,95.6188,33983.0
2017-05-02 10:20:00,114.6,114.61,114.56,114.58,21056.0,95.6355,95.6438,95.6021,95.6188,21056.0
2017-05-02 10:30:00,114.58,114.62,114.53,114.54,8772.0,95.6188,95.6521,95.577,95.5854,8772.0
2017-05-02 10:40:00,114.53,114.61,114.52,114.57,15880.0,95.577,95.6438,95.5687,95.6104,15880.0
2017-05-02 10:50:00,114.54,114.6,114.52,114.54,10176.0,95.5854,95.6355,95.5687,95.5854,10176.0
2017-05-02 11:00:00,114.52,114.59,114.52,114.55,24767.0,95.5687,95.6271,95.5687,95.5937,24767.0
2017-05-02 11:10:00,114.55,114.58,114.53,114.54,25619.0,95.5937,95.6188,95.577,95.5854,25619.0
2017-05-02 11:20:00,114.55,114.57,114.51,114.55,65604.0,95.5937,95.6104,95.5603,95.5937,65604.0
2017-05-02 11:30:00,114.53,114.58,114.51,114.57,19653.0,95.577,95.6188,95.5603,95.6104,19653.0
2017-05-02 11:40:00,114.55,114.58,114.52,114.54,67509.0,95.5937,95.6188,95.5687,95.5854,67509.0
2017-05-02 11:50:00,114.51,114.55,114.5,114.54,16422.0,95.5603,95.5937,95.552,95.5854,16422.0
2017-05-02 12:00:00,114.54,114.66,114.54,114.64,45474.0,95.5854,95.6855,95.5854,95.6688,45474.0
2017-05-02 12:10:00,114.62,114.66,114.59,114.64,261774.0,95.6521,95.6855,95.6271,95.6688,261774.0
2017-05-02 12:20:00,114.64,114.68,114.63,114.66,12780.0,95.6688,95.7022,95.6605,95.6855,12780.0
2017-05-02 12:30:00,114.68,114.71,114.66,114.71,31730.0,95.7022,95.7273,95.6855,95.7273,31730.0
2017-05-02 12:40:00,114.71,114.72,114.69,114.71,9813.0,95.7273,95.7356,95.7106,95.7273,9813.0
2017-05-02 12:50:00,114.7,114.7,114.67,114.69,52788.0,95.7189,95.7189,95.6939,95.7106,52788.0
2017-05-02 13:00:00,114.68,114.69,114.65,114.66,32944.0,95.7022,95.7106,95.6772,95.6855,32944.0
2017-05-02 13:10:00,114.65,114.72,114.63,114.72,25176.0,95.6772,95.7356,95.6605,95.7356,25176.0
2017-05-02 13:20:00,114.72,114.72,114.65,114.67,13737.0,95.7356,95.7356,95.6772,95.6939,13737.0
2017-05-02 13:30:00,114.67,114.68,114.65,114.68,132790.0,95.6939,95.7022,95.6772,95.7022,132790.0
2017-05-02 13:40:00,114.67,114.68,114.63,114.64,19105.0,95.6939,95.7022,95.6605,95.6688,19105.0
2017-05-02 13:50:00,114.65,114.65,114.56,114.57,16851.0,95.6772,95.6772,95.6021,95.6104,16851.0
2017-05-02 14:00:00,114.58,114.63,114.57,114.61,41942.0,95.6188,95.6605,95.6104,95.6438,41942.0
2017-05-02 14:10:00,114.61,114.65,114.6,114.63,30235.0,95.6438,95.6772,95.6355,95.6605,30235.0
2017-05-02 14:20:00,114.63,114.64,114.55,114.56,24913.0,95.6605,95.6688,95.5937,95.6021,24913.0
2017-05-02 14:30:00,114.56,114.57,114.5,114.51,94879.0,95.6021,95.6104,95.552,95.5603,94879.0
2017-05-02 14:40:00,114.5,114.53,114.48,114.48,75392.0,95.552,95.577,95.5353,95.5353,75392.0
2017-05-02 14:50:00,114.48,114.49,114.42,114.46,51227.0,95.5353,95.5437,95.4852,95.5186,51227.0
2017-05-02 15:00:00,114.46,114.49,114.44,114.48,34698.0,95.5186,95.5437,95.5019,95.5353,34698.0
2017-05-02 15:10:00,114.47,114.54,114.47,114.53,42857.0,95.527,95.5854,95.527,95.577,42857.0
2017-05-02 15:20:00,114.53,114.56,114.52,114.52,58177.0,95.577,95.6021,95.5687,95.5687,58177.0
2017-05-02 15:30:00,114.52,114.55,114.49,114.54,26165.0,95.5687,95.5937,95.5437,95.5854,26165.0
2017-05-02 15:40:00,114.54,114.56,114.53,114.55,41698.0,95.5854,95.6021,95.577,95.5937,41698.0
2017-05-02 15:50:00,114.56,114.65,114.56,114.64,53218.0,95.6021,95.6772,95.6021,95.6688,53218.0
2017-05-03 09:30:00,114.42,114.53,114.39,114.49,54029.0,95.4852,95.577,95.4602,95.5437,54029.0
2017-05-03 09:40:00,114.5,114.63,114.48,114.58,51011.0,95.552,95.6605,95.5353,95.6188,51011.0
2017-05-03 09:50:00,114.58,114.64,114.55,114.59,31531.0,95.6188,95.6688,95.5937,95.6271,31531.0
2017-05-03 10:00:00,114.6,114.63,114.46,114.46,77975.0,95.6355,95.6605,95.5186,95.5186,77975.0
2017-05-03 10:10:00,114.47,114.62,114.44,114.59,37116.0,95.527,95.6521,95.5019,95.6271,37116.0
2017-05-03 10:20:00,114.6,114.64,114.59,114.63,8406.0,95.6355,95.6688,95.6271,95.6605,8406.0
2017-05-03 10:30:00,114.62,114.62,114.52,114.52,33146.0,95.6521,95.6521,95.5687,95.5687,33146.0
2017-05-03 10:40:00,114.51,114.52,114.39,114.4,32496.0,95.5603,95.5687,95.4602,95.4686,32496.0
2017-05-03 10:50:00,114.4,114.4,114.25,114.33,52225.0,95.4686,95.4686,95.3434,95.4101,52225.0
2017-05-03 11:00:00,114.34,114.45,114.33,114.45,21508.0,95.4185,95.5103,95.4101,95.5103,21508.0
2017-05-03 11:10:00,114.45,114.49,114.43,114.48,39703.0,95.5103,95.5437,95.4936,95.5353,39703.0
2017-05-03 11:20:00,114.49,114.55,114.47,114.48,47580.0,95.5437,95.5937,95.527,95.5353,47580.0
2017-05-03 11:30:00,114.49,114.53,114.46,114.5,146075.0,95.5437,95.577,95.5186,95.552,146075.0
2017-05-03 11:40:00,114.48,114.52,114.47,114.52,56367.0,95.5353,95.5687,95.527,95.5687,56367.0
2017-05-03 11:50:00,114.52,114.59,114.51,114.57,34253.0,95.5687,95.6271,95.5603,95.6104,34253.0
2017-05-03 12:00:00,114.57,114.59,114.53,114.58,28820.0,95.6104,95.6271,95.577,95.6188,28820.0
2017-05-03 12:10:00,114.55,114.56,114.51,114.54,23237.0,95.5937,95.6021,95.5603,95.5854,23237.0
2017-05-03 12:20:00,114.54,114.55,114.51,114.54,12504.0,95.5854,95.5937,95.5603,95.5854,12504.0
2017-05-03 12:30:00,114.55,114.56,114.51,114.53,15182.0,95.5937,95.6021,95.5603,95.577,15182.0
2017-05-03 12:40:00,114.54,114.56,114.49,114.51,43444.0,95.5854,95.6021,95.5437,95.5603,43444.0
2017-05-03 12:50:00,114.5,114.51,114.47,114.5,25048.0,95.552,95.5603,95.527,95.552,25048.0
2017-05-03 13:00:00,114.51,114.55,114.48,114.49,13434.0,95.5603,95.5937,95.5353,95.5437,13434.0
2017-05-03 13:10:00,114.5,114.51,114.48,114.48,3634.0,95.552,95.5603,95.5353,95.5353,3634.0
2017-05-03 13:20:00,114.48,114.48,114.41,114.46,9913.0,95.5353,95.5353,95.4769,95.5186,9913.0
2017-05-03 13:30:00,114.46,114.48,114.43,114.45,30025.0,95.5186,95.5353,95.4936,95.5103,30025.0
2017-05-03 13:40:00,114.45,114.48,114.44,114.45,5615.0,95.5103,95.5353,95.5019,95.5103,5615.0
2017-05-03 13:50:00,114.44,114.52,114.44,114.5,10943.0,95.5019,95.5687,95.5019,95.552,10943.0
2017-05-03 14:00:00,114.53,114.71,114.49,114.61,39158.0,95.577,95.7273,95.5437,95.6438,39158.0
2017-05-03 14:10:00,114.62,114.64,114.45,114.48,32118.0,95.6521,95.6688,95.5103,95.5353,32118.0
2017-05-03 14:20:00,114.5,114.56,114.48,114.52,26714.0,95.552,95.6021,95.5353,95.5687,26714.0
2017-05-03 14:30:00,114.51,114.58,114.48,114.57,37917.0,95.5603,95.6188,95.5353,95.6104,37917.0
2017-05-03 14:40:00,114.58,114.64,114.58,114.64,12742.0,95.6188,95.6688,95.6188,95.6688,12742.0
2017-05-03 14:50:00,114.66,114.71,114.66,114.7,36583.0,95.6855,95.7273,95.6855,95.7189,36583.0
2017-05-03 15:00:00,114.7,114.78,114.67,114.72,34923.0,95.7189,95.7857,95.6939,95.7356,34923.0
2017-05-03 15:10:00,114.72,114.73,114.64,114.64,25478.0,95.7356,95.7439,95.6688,95.6688,25478.0
2017-05-03 15:20:00,114.63,114.68,114.6,114.66,35961.0,95.6605,95.7022,95.6355,95.6855,35961.0
2017-05-03 15:30:00,114.65,114.72,114.63,114.71,26653.0,95.6772,95.7356,95.6605,95.7273,26653.0
2017-05-03 15:40:00,114.7,114.75,114.7,114.74,25269.0,95.7189,95.7606,95.7189,95.7523,25269.0
2017-05-03 15:50:00,114.74,114.77,114.65,114.69,71338.0,95.7523,95.7773,95.6772,95.7106,71338.0
2017-05-04 09:30:00,114.83,114.83,114.68,114.7,47501.0,95.8274,95.8274,95.7022,95.7189,47501.0
2017-05-04 09:40:00,114.69,114.71,114.53,114.55,31162.0,95.7106,95.7273,95.577,95.5937,31162.0
2017-05-04 09:50:00,114.55,114.58,114.48,114.56,27342.0,95.5937,95.6188,95.5353,95.6021,27342.0
2017-05-04 10:00:00,114.56,114.6,114.51,114.57,43740.0,95.6021,95.6355,95.5603,95.6104,43740.0
2017-05-04 10:10:00,114.56,114.61,114.49,114.6,26869.0,95.6021,95.6438,95.5437,95.6355,26869.0
2017-05-04 10:20:00,114.61,114.67,114.59,114.63,25451.0,95.6438,95.6939,95.6271,95.6605,25451.0
2017-05-04 10:30:00,114.61,114.66,114.58,114.61,19306.0,95.6438,95.6855,95.6188,95.6438,19306.0
2017-05-04 10:40:00,114.58,114.6,114.51,114.53,26815.0,95.6188,95.6355,95.5603,95.577,26815.0
2017-05-04 10:50:00,114.52,114.53,114.4,114.49,14338.0,95.5687,95.577,95.4686,95.5437,14338.0
2017-05-04 11:00:00,114.47,114.52,114.47,114.49,8760.0,95.527,95.5687,95.527,95.5437,8760.0
2017-05-04 11:10:00,114.46,114.52,114.44,114.52,41114.0,95.5186,95.5687,95.5019,95.5687,41114.0
2017-05-04 11:20:00,114.52,114.54,114.46,114.47,10020.0,95.5687,95.5854,95.5186,95.527,10020.0
2017-05-04 11:30:00,114.48,114.56,114.44,114.55,88108.0,95.5353,95.6021,95.5019,95.5937,88108.0
2017-05-04 11:40:00,114.56,114.57,114.51,114.55,66743.0,95.6021,95.6104,95.5603,95.5937,66743.0
2017-05-04 11:50:00,114.56,114.56,114.37,114.38,70942.0,95.6021,95.6021,95.4435,95.4519,70942.0
2017-05-04 12:00:00,114.36,114.4,114.21,114.21,112862.0,95.4352,95.4686,95.31,95.31,112862.0
2017-05-04 12:10:00,114.2,114.22,114.0,114.01,56024.0,95.3016,95.3183,95.1347,95.1431,56024.0
2017-05-04 12:20:00,114.0,114.16,114.0,114.15,38025.0,95.1347,95.2683,95.1347,95.2599,38025.0
2017-05-04 12:30:00,114.15,114.19,114.11,114.19,6623.0,95.2599,95.2933,95.2265,95.2933,6623.0
2017-05-04 12:40:00,114.19,114.29,114.18,114.29,22744.0,95.2933,95.3768,95.285,95.3768,22744.0
2017-05-04 12:50:00,114.26,114.37,114.26,114.33,24122.0,95.3517,95.4435,95.3517,95.4101,24122.0
2017-05-04 13:00:00,114.34,114.39,114.33,114.35,23141.0,95.4185,95.4602,95.4101,95.4268,23141.0
2017-05-04 13:10:00,114.35,114.35,114.24,114.26,171034.0,95.4268,95.4268,95.335,95.3517,171034.0
2017-05-04 13:20:00,114.26,114.28,114.24,114.25,39540.0,95.3517,95.3684,95.335,95.3434,39540.0
2017-05-04 13:30:00,114.25,114.25,114.19,114.24,8517.0,95.3434,95.3434,95.2933,95.335,8517.0
2017-05-04 13:40:00,114.24,114.38,114.23,114.38,37244.0,95.335,95.4519,95.3267,95.4519,37244.0
2017-05-04 13:50:00,114.37,114.37,114.28,114.34,19559.0,95.4435,95.4435,95.3684,95.4185,19559.0
2017-05-04 14:00:00,114.34,114.41,114.33,114.4,40766.0,95.4185,95.4769,95.4101,95.4686,40766.0
2017-05-04 14:10:00,114.39,114.44,114.31,114.33,20101.0,95.4602,95.5019,95.3934,95.4101,20101.0
2017-05-04 14:20:00,114.29,114.4,114.21,114.4,49394.0,95.3768,95.4686,95.31,95.4686,49394.0
2017-05-04 14:30:00,114.39,114.45,114.37,114.44,61218.0,95.4602,95.5103,95.4435,95.5019,61218.0
2017-05-04 14:40:00,114.43,114.5,114.43,114.47,70638.0,95.4936,95.552,95.4936,95.527,70638.0
2017-05-04 14:50:00,114.47,114.48,114.32,114.35,47101.0,95.527,95.5353,95.4018,95.4268,47101.0
2017-05-04 15:00:00,114.33,114.41,114.3,114.36,63027.0,95.4101,95.4769,95.3851,95.4352,63027.0
2017-05-04 15:10:00,114.36,114.43,114.31,114.4,22674.0,95.4352,95.4936,95.3934,95.4686,22674.0
2017-05-04 15:20:00,114.4,114.43,114.37,114.38,26058.0,95.4686,95.4936,95.4435,95.4519,26058.0
2017-05-04 15:30:00,114.38,114.44,114.35,114.4,26239.0,95.4519,95.5019,95.4268,95.4686,26239.0
2017-05-04 15:40:00,114.4,114.43,114.36,114.4,37633.0,95.4686,95.4936,95.4352,95.4686,37633.0
2017-05-04 15:50:00,114.4,114.47,114.4,114.47,65293.0,95.4686,95.527,95.4686,95.527,65293.0
2017-05-05 09:30:00,114.69,114.74,114.66,114.71,51172.0,95.7106,95.7523,95.6855,95.7273,51172.0
2017-05-05 09:40:00,114.7,114.71,114.58,114.62,50015.0,95.7189,95.7273,95.6188,95.6521,50015.0
2017-05-05 09:50:00,114.61,114.66,114.54,114.58,53284.0,95.6438,95.6855,95.5854,95.6188,53284.0
2017-05-05 10:00:00,114.58,114.7,114.57,114.7,48019.0,95.6188,95.7189,95.6104,95.7189,48019.0
2017-05-05 10:10:00,114.69,114.73,114.65,114.69,76915.0,95.7106,95.7439,95.6772,95.7106,76915.0
2017-05-05 10:20:00,114.68,114.74,114.58,114.68,16517.0,95.7022,95.7523,95.6188,95.7022,16517.0
2017-05-05 10:30:00,114.67,114.7,114.58,114.64,31529.0,95.6939,95.7189,95.6188,95.6688,31529.0
2017-05-05 10:40:00,114.65,114.72,114.62,114.69,11923.0,95.6772,95.7356,95.6521,95.7106,11923.0
2017-05-05 10:50:00,114.7,114.72,114.66,114.71,21478.0,95.7189,95.7356,95.6855,95.7273,21478.0
2017-05-05 11:00:00,114.71,114.76,114.66,114.66,30902.0,95.7273,95.769,95.6855,95.6855,30902.0
2017-05-05 11:10:00,114.67,114.77,114.66,114.76,138472.0,95.6939,95.7773,95.6855,95.769,138472.0
2017-05-05 11:20:00,114.77,114.77,114.66,114.68,25990.0,95.7773,95.7773,95.6855,95.7022,25990.0
2017-05-05 11:30:00,114.69,114.75,114.66,114.73,39722.0,95.7106,95.7606,95.6855,95.7439,39722.0
2017-05-05 11:40:00,114.74,114.78,114.72,114.76,59739.0,95.7523,95.7857,95.7356,95.769,59739.0
2017-05-05 11:50:00,114.75,114.76,114.71,114.75,29992.0,95.7606,95.769,95.7273,95.7606,29992.0
2017-05-05 12:00:00,114.79,114.79,114.71,114.72,13792.0,95.794,95.794,95.7273,95.7356,13792.0
2017-05-05 12:10:00,114.69,114.7,114.65,114.67,24437.0,95.7106,95.7189,95.6772,95.6939,24437.0
2017-05-05 12:20:00,114.65,114.69,114.64,114.64,5781.0,95.6772,95.7106,95.6688,95.6688,5781.0
2017-05-05 12:30:00,114.64,114.65,114.58,114.61,9487.0,95.6688,95.6772,95.6188,95.6438,9487.0
2017-05-05 12:40:00,114.62,114.65,114.6,114.65,14979.0,95.6521,95.6772,95.6355,95.6772,14979.0
2017-05-05 12:50:00,114.64,114.67,114.61,114.67,9275.0,95.6688,95.6939,95.6438,95.6939,9275.0
2017-05-05 13:00:00,114.67,114.72,114.66,114.67,138972.0,95.6939,95.7356,95.6855,95.6939,138972.0
2017-05-05 13:10:00,114.66,114.66,114.62,114.64,8331.0,95.6855,95.6855,95.6521,95.6688,8331.0
2017-05-05 13:20:00,114.65,114.68,114.64,114.68,18147.0,95.6772,95.7022,95.6688,95.7022,18147.0
2017-05-05 13:30:00,114.67,114.68,114.65,114.67,16087.0,95.6939,95.7022,95.6772,95.6939,16087.0
2017-05-05 13:40:00,114.68,114.69,114.66,114.69,16709.0,95.7022,95.7106,95.6855,95.7106,16709.0
2017-05-05 13:50:00,114.68,114.72,114.68,114.72,6441.0,95.7022,95.7356,95.7022,95.7356,6441.0
2017-05-05 14:00:00,114.72,114.8,114.72,114.76,7804.0,95.7356,95.8024,95.7356,95.769,7804.0
2017-05-05 14:10:00,114.75,114.78,114.73,114.75,48733.0,95.7606,95.7857,95.7439,95.7606,48733.0
2017-05-05 14:20:00,114.74,114.79,114.73,114.76,12106.0,95.7523,95.794,95.7439,95.769,12106.0
2017-05-05 14:30:00,114.76,114.79,114.75,114.78,39231.0,95.769,95.794,95.7606,95.7857,39231.0
2017-05-05 14:40:00,114.78,114.91,114.77,114.87,62744.0,95.7857,95.8942,95.7773,95.8608,62744.0
2017-05-05 14:50:00,114.87,114.89,114.83,114.85,12114.0,95.8608,95.8775,95.8274,95.8441,12114.0
2017-05-05 15:00:00,114.83,114.93,114.81,114.91,32896.0,95.8274,95.9108,95.8107,95.8942,32896.0
2017-05-05 15:10:00,114.91,114.94,114.88,114.93,46169.0,95.8942,95.9192,95.8691,95.9108,46169.0
2017-05-05 15:20:00,114.94,114.95,114.91,114.93,6671.0,95.9192,95.9275,95.8942,95.9108,6671.0
2017-05-05 15:30:00,114.94,114.99,114.94,114.96,8894.0,95.9192,95.9609,95.9192,95.9359,8894.0
2017-05-05 15:40:00,114.95,115.0,114.93,115.0,200100.0,95.9275,95.9693,95.9108,95.9693,200100.0
2017-05-05 15:50:00,115.01,115.09,114.98,115.09,36054.0,95.9776,96.0444,95.9526,96.0444,36054.0
2017-05-08 09:30:00,115.04,115.17,114.94,114.98,44833.0,96.0026,96.1111,95.9192,95.9526,44833.0
2017-05-08 09:40:00,115.0,115.04,114.94,114.94,9107.0,95.9693,96.0026,95.9192,95.9192,9107.0
2017-05-08 09:50:00,114.93,115.0,114.93,115.0,7750.0,95.9108,95.9693,95.9108,95.9693,7750.0
2017-05-08 10:00:00,114.99,115.06,114.98,115.04,7174.0,95.9609,96.0193,95.9526,96.0026,7174.0
2017-05-08 10:10:00,115.02,115.03,114.93,114.99,203816.0,95.986,95.9943,95.9108,95.9609,203816.0
2017-05-08 10:20:00,114.99,115.01,114.9,114.93,928043.0,95.9609,95.9776,95.8858,95.9108,928043.0
2017-05-08 10:30:00,114.93,114.98,114.9,114.95,130621.0,95.9108,95.9526,95.8858,95.9275,130621.0
2017-05-08 10:40:00,114.93,114.99,114.92,114.97,31270.0,95.9108,95.9609,95.9025,95.9442,31270.0
2017-05-08 10:50:00,114.96,114.96,114.84,114.87,50996.0,95.9359,95.9359,95.8357,95.8608,50996.0
2017-05-08 11:00:00,114.87,114.91,114.87,114.87,41331.0,95.8608,95.8942,95.8608,95.8608,41331.0
2017-05-08 11:10:00,114.87,114.87,114.8,114.82,50916.0,95.8608,95.8608,95.8024,95.819,50916.0
2017-05-08 11:20:00,114.82,114.83,114.76,114.77,43334.0,95.819,95.8274,95.769,95.7773,43334.0
2017-05-08 11:30:00,114.78,114.9,114.77,114.89,68668.0,95.7857,95.8858,95.7773,95.8775,68668.0
2017-05-08 11:40:00,114.9,114.91,114.86,114.87,33699.0,95.8858,95.8942,95.8524,95.8608,33699.0
2017-05-08 11:50:00,114.87,114.89,114.82,114.87,78216.0,95.8608,95.8775,95.819,95.8608,78216.0
2017-05-08 12:00:00,114.87,114.89,114.83,114.84,49467.0,95.8608,95.8775,95.8274,95.8357,49467.0
2017-05-08 12:10:00,114.84,114.85,114.8,114.82,43511.0,95.8357,95.8441,95.8024,95.819,43511.0
2017-05-08 12:20:00,114.82,114.84,114.78,114.79,43058.0,95.819,95.8357,95.7857,95.794,43058.0
2017-05-08 12:30:00,114.8,114.88,114.79,114.88,59866.0,95.8024,95.8691,95.794,95.8691,59866.0
2017-05-08 12:40:00,114.85,114.93,114.84,114.93,40333.0,95.8441,95.9108,95.8357,95.9108,40333.0
2017-05-08 12:50:00,114.92,114.94,114.89,114.9,369487.0,95.9025,95.9192,95.8775,95.8858,369487.0
2017-05-08 13:00:00,114.91,114.94,114.89,114.94,62804.0,95.8942,95.9192,95.8775,95.9192,62804.0
2017-05-08 13:10:00,114.94,114.97,114.9,114.93,57042.0,95.9192,95.9442,95.8858,95.9108,57042.0
2017-05-08 13:20:00,114.93,114.95,114.92,114.93,39362.0,95.9108,95.9275,95.9025,95.9108,39362.0
2017-05-08 13:30:00,114.93,114.95,114.92,114.94,51671.0,95.9108,95.9275,95.9025,95.9192,51671.0
2017-05-08 13:40:00,114.92,114.95,114.92,114.94,68569.0,95.9025,95.9275,95.9025,95.9192,68569.0
2017-05-08 13:50:00,114.95,115.03,114.94,115.0,127616.0,95.9275,95.9943,95.9192,95.9693,127616.0
2017-05-08 14:00:00,114.99,115.0,114.96,114.97,76775.0,95.9609,95.9693,95.9359,95.9442,76775.0
2017-05-08 14:10:00,114.98,114.98,114.91,114.94,45398.0,95.9526,95.9526,95.8942,95.9192,45398.0
2017-05-08 14:20:00,114.94,114.95,114.91,114.94,87441.0,95.9192,95.9275,95.8942,95.9192,87441.0
2017-05-08 14:30:00,114.93,114.93,114.91,114.93,67704.0,95.9108,95.9108,95.8942,95.9108,67704.0
2017-05-08 14:40:00,114.92,114.93,114.88,114.91,51179.0,95.9025,95.9108,95.8691,95.8942,51179.0
2017-05-08 14:50:00,114.91,114.93,114.9,114.93,47503.0,95.8942,95.9108,95.8858,95.9108,47503.0
2017-05-08 15:00:00,114.92,114.93,114.88,114.9,78030.0,95.9025,95.9108,95.8691,95.8858,78030.0
2017-05-08 15:10:00,114.9,114.94,114.9,114.94,94197.0,95.8858,95.9192,95.8858,95.9192,94197.0
2017-05-08 15:20:00,114.94,114.95,114.91,114.92,48087.0,95.9192,95.9275,95.8942,95.9025,48087.0
2017-05-08 15:30:00,114.92,114.94,114.87,114.88,91167.0,95.9025,95.9192,95.8608,95.8691,91167.0
2017-05-08 15:40:00,114.88,114.89,114.83,114.84,115829.0,95.8691,95.8775,95.8274,95.8357,115829.0
2017-05-08 15:50:00,114.85,114.94,114.85,114.94,355196.0,95.8441,95.9192,95.8441,95.9192,355196.0
2017-05-09 09:30:00,115.09,115.1,114.98,115.0,70112.0,96.0444,96.0527,95.9526,95.9693,70112.0
2017-05-09 09:40:00,114.98,115.0,114.94,115.0,21705.0,95.9526,95.9693,95.9192,95.9693,21705.0
2017-05-09 09:50:00,115.0,115.02,114.96,115.02,24369.0,95.9693,95.986,95.9359,95.986,24369.0
2017-05-09 10:00:00,115.01,115.06,114.99,115.05,22533.0,95.9776,96.0193,95.9609,96.011,22533.0
2017-05-09 10:10:00,115.03,115.07,114.97,115.04,43514.0,95.9943,96.0277,95.9442,96.0026,43514.0
2017-05-09 10:20:00,115.06,115.07,114.98,115.05,24097.0,96.0193,96.0277,95.9526,96.011,24097.0
2017-05-09 10:30:00,115.04,115.04,114.93,114.98,11539.0,96.0026,96.0026,95.9108,95.9526,11539.0
2017-05-09 10:40:00,114.98,114.98,114.9,114.93,18406.0,95.9526,95.9526,95.8858,95.9108,18406.0
2017-05-09 10:50:00,114.94,114.97,114.92,114.97,42661.0,95.9192,95.9442,95.9025,95.9442,42661.0
2017-05-09 11:00:00,114.98,114.98,114.93,114.93,36761.0,95.9526,95.9526,95.9108,95.9108,36761.0
2017-05-09 11:10:00,114.93,114.94,114.81,114.82,84424.0,95.9108,95.9192,95.8107,95.819,84424.0
2017-05-09 11:20:00,114.81,114.85,114.79,114.84,12905.0,95.8107,95.8441,95.794,95.8357,12905.0
2017-05-09 11:30:00,114.84,114.88,114.83,114.86,35938.0,95.8357,95.8691,95.8274,95.8524,35938.0
2017-05-09 11:40:00,114.88,114.92,114.87,114.92,26475.0,95.8691,95.9025,95.8608,95.9025,26475.0
2017-05-09 11:50:00,114.93,115.0,114.93,114.99,13333.0,95.9108,95.9693,95.9108,95.9609,13333.0
2017-05-09 12:00:00,115.0,115.01,114.96,114.97,15836.0,95.9693,95.9776,95.9359,95.9442,15836.0
2017-05-09 12:10:00,114.97,114.98,114.9,114.91,25063.0,95.9442,95.9526,95.8858,95.8942,25063.0
2017-05-09 12:20:00,114.91,114.91,114.82,114.83,33596.0,95.8942,95.8942,95.819,95.8274,33596.0
2017-05-09 12:30:00,114.83,114.84,114.79,114.82,50499.0,95.8274,95.8357,95.794,95.819,50499.0
2017-05-09 12:40:00,114.83,114.83,114.78,114.82,11191.0,95.8274,95.8274,95.7857,95.819,11191.0
2017-05-09 12:50:00,114.78,114.79,114.74,114.76,7952.0,95.7857,95.794,95.7523,95.769,7952.0
2017-05-09 13:00:00,114.75,114.8,114.74,114.8,22543.0,95.7606,95.8024,95.7523,95.8024,22543.0
2017-05-09 13:10:00,114.79,114.8,114.76,114.78,13948.0,95.794,95.8024,95.769,95.7857,13948.0
2017-05-09 13:20:00,114.78,114.78,114.63,114.65,54413.0,95.7857,95.7857,95.6605,95.6772,54413.0
2017-05-09 13:30:00,114.64,114.7,114.63,114.68,27968.0,95.6688,95.7189,95.6605,95.7022,27968.0
2017-05-09 13:40:00,114.69,114.77,114.69,114.76,17666.0,95.7106,95.7773,95.7106,95.769,17666.0
2017-05-09 13:50:00,114.74,114.8,114.74,114.79,26486.0,95.7523,95.8024,95.7523,95.794,26486.0
2017-05-09 14:00:00,114.79,114.8,114.69,114.71,17144.0,95.794,95.8024,95.7106,95.7273,17144.0
2017-05-09 14:10:00,114.7,114.74,114.7,114.73,37133.0,95.7189,95.7523,95.7189,95.7439,37133.0
2017-05-09 14:20:00,114.73,114.74,114.67,114.67,23792.0,95.7439,95.7523,95.6939,95.6939,23792.0
2017-05-09 14:30:00,114.67,114.71,114.66,114.7,44945.0,95.6939,95.7273,95.6855,95.7189,44945.0
2017-05-09 14:40:00,114.69,114.75,114.68,114.74,12388.0,95.7106,95.7606,95.7022,95.7523,12388.0
2017-05-09 14:50:00,114.73,114.75,114.72,114.74,6633.0,95.7439,95.7606,95.7356,95.7523,6633.0
2017-05-09 15:00:00,114.74,114.79,114.71,114.77,27550.0,95.7523,95.794,95.7273,95.7773,27550.0
2017-05-09 15:10:00,114.77,114.78,114.72,114.73,9034.0,95.7773,95.7857,95.7356,95.7439,9034.0
2017-05-09 15:20:00,114.73,114.75,114.71,114.71,30979.0,95.7439,95.7606,95.7273,95.7273,30979.0
2017-05-09 15:30:00,114.7,114.7,114.44,114.48,50510.0,95.7189,95.7189,95.5019,95.5353,50510.0
2017-05-09 15:40:00,114.48,114.51,114.36,114.49,75592.0,95.5353,95.5603,95.4352,95.5437,75592.0
2017-05-09 15:50:00,114.51,114.62,114.5,114.59,38840.0,95.5603,95.6521,95.552,95.6271,38840.0
2017-05-10 09:30:00,114.57,114.65,114.54,114.64,44070.0,95.6104,95.6772,95.5854,95.6688,44070.0
2017-05-10 09:40:00,114.64,114.7,114.6,114.62,12538.0,95.6688,95.7189,95.6355,95.6521,12538.0
2017-05-10 09:50:00,114.62,114.76,114.59,114.73,12836.0,95.6521,95.769,95.6271,95.7439,12836.0
2017-05-10 10:00:00,114.72,114.83,114.69,114.78,13732.0,95.7356,95.8274,95.7106,95.7857,13732.0
2017-05-10 10:10:00,114.78,114.82,114.73,114.74,11006.0,95.7857,95.819,95.7439,95.7523,11006.0
2017-05-10 10:20:00,114.72,114.74,114.62,114.62,18463.0,95.7356,95.7523,95.6521,95.6521,18463.0
2017-05-10 10:30:00,114.63,114.74,114.63,114.73,28587.0,95.6605,95.7523,95.6605,95.7439,28587.0
2017-05-10 10:40:00,114.72,114.81,114.71,114.76,426948.0,95.7356,95.8107,95.7273,95.769,426948.0
2017-05-10 10:50:00,114.76,114.81,114.75,114.79,12265.0,95.769,95.8107,95.7606,95.794,12265.0
2017-05-10 11:00:00,114.77,114.86,114.77,114.86,6988.0,95.7773,95.8524,95.7773,95.8524,6988.0
2017-05-10 11:10:00,114.85,114.9,114.82,114.83,31305.0,95.8441,95.8858,95.819,95.8274,31305.0
2017-05-10 11:20:00,114.84,114.94,114.81,114.9,68485.0,95.8357,95.9192,95.8107,95.8858,68485.0
2017-05-10 11:30:00,114.91,114.92,114.87,114.91,70652.0,95.8942,95.9025,95.8608,95.8942,70652.0
2017-05-10 11:40:00,114.91,114.98,114.89,114.92,13977.0,95.8942,95.9526,95.8775,95.9025,13977.0
2017-05-10 11:50:00,114.92,114.94,114.89,114.89,9420.0,95.9025,95.9192,95.8775,95.8775,9420.0
2017-05-10 12:00:00,114.9,114.92,114.87,114.9,6902.0,95.8858,95.9025,95.8608,95.8858,6902.0
2017-05-10 12:10:00,114.9,114.91,114.88,114.88,3685.0,95.8858,95.8942,95.8691,95.8691,3685.0
2017-05-10 12:20:00,114.9,114.91,114.86,114.88,4295.0,95.8858,95.8942,95.8524,95.8691,4295.0
2017-05-10 12:30:00,114.86,114.9,114.85,114.86,8279.0,95.8524,95.8858,95.8441,95.8524,8279.0
2017-05-10 12:40:00,114.85,114.9,114.85,114.9,8018.0,95.8441,95.8858,95.8441,95.8858,8018.0
2017-05-10 12:50:00,114.89,114.92,114.88,114.91,35068.0,95.8775,95.9025,95.8691,95.8942,35068.0
2017-05-10 13:00:00,114.91,114.98,114.9,114.95,31116.0,95.8942,95.9526,95.8858,95.9275,31116.0
2017-05-10 13:10:00,114.93,114.94,114.88,114.92,34480.0,95.9108,95.9192,95.8691,95.9025,34480.0
2017-05-10 13:20:00,114.92,114.95,114.9,114.93,33526.0,95.9025,95.9275,95.8858,95.9108,33526.0
2017-05-10 13:30:00,114.92,114.92,114.89,114.91,16849.0,95.9025,95.9025,95.8775,95.8942,16849.0
2017-05-10 13:40:00,114.9,114.91,114.87,114.9,21300.0,95.8858,95.8942,95.8608,95.8858,21300.0
2017-05-10 13:50:00,114.9,114.94,114.89,114.89,91519.0,95.8858,95.9192,95.8775,95.8775,91519.0
2017-05-10 14:00:00,114.89,114.9,114.83,114.87,18469.0,95.8775,95.8858,95.8274,95.8608,18469.0
2017-05-10 14:10:00,114.88,114.91,114.87,114.9,33526.0,95.8691,95.8942,95.8608,95.8858,33526.0
2017-05-10 14:20:00,114.9,114.91,114.81,114.81,32501.0,95.8858,95.8942,95.8107,95.8107,32501.0
2017-05-10 14:30:00,114.82,114.92,114.82,114.91,26558.0,95.819,95.9025,95.819,95.8942,26558.0
2017-05-10 14:40:00,114.92,114.95,114.9,114.94,44411.0,95.9025,95.9275,95.8858,95.9192,44411.0
2017-05-10 14:50:00,114.94,114.95,114.92,114.95,37731.0,95.9192,95.9275,95.9025,95.9275,37731.0
2017-05-10 15:00:00,114.95,114.99,114.92,114.97,52101.0,95.9275,95.9609,95.9025,95.9442,52101.0
2017-05-10 15:10:00,114.97,114.98,114.91,114.92,12981.0,95.9442,95.9526,95.8942,95.9025,12981.0
2017-05-10 15:20:00,114.92,114.93,114.88,114.88,37473.0,95.9025,95.9108,95.8691,95.8691,37473.0
2017-05-10 15:30:00,114.89,114.91,114.85,114.91,31667.0,95.8775,95.8942,95.8441,95.8942,31667.0
2017-05-10 15:40:00,114.91,114.94,114.9,114.92,14831.0,95.8942,95.9192,95.8858,95.9025,14831.0
2017-05-10 15:50:00,114.92,114.97,114.91,114.93,59584.0,95.9025,95.9442,95.8942,95.9108,59584.0
2017-05-11 09:30:00,114.72,114.83,114.66,114.68,66178.0,95.7356,95.8274,95.6855,95.7022,66178.0
2017-05-11 09:40:00,114.67,114.67,114.48,114.51,55032.0,95.6939,95.6939,95.5353,95.5603,55032.0
2017-05-11 09:50:00,114.49,114.49,114.2,114.31,44618.0,95.5437,95.5437,95.3016,95.3934,44618.0
2017-05-11 10:00:00,114.31,114.32,114.16,114.31,35947.0,95.3934,95.4018,95.2683,95.3934,35947.0
2017-05-11 10:10:00,114.33,114.37,114.25,114.25,8480.0,95.4101,95.4435,95.3434,95.3434,8480.0
2017-05-11 10:20:00,114.24,114.25,114.06,114.16,34324.0,95.335,95.3434,95.1848,95.2683,34324.0
2017-05-11 10:30:00,114.17,114.21,114.08,114.17,18460.0,95.2766,95.31,95.2015,95.2766,18460.0
2017-05-11 10:40:00,114.19,114.31,114.19,114.27,24478.0,95.2933,95.3934,95.2933,95.3601,24478.0
2017-05-11 10:50:00,114.27,114.33,114.21,114.32,16903.0,95.3601,95.4101,95.31,95.4018,16903.0
2017-05-11 11:00:00,114.35,114.45,114.35,114.45,10849.0,95.4268,95.5103,95.4268,95.5103,10849.0
2017-05-11 11:10:00,114.46,114.51,114.46,114.47,36626.0,95.5186,95.5603,95.5186,95.527,36626.0
2017-05-11 11:20:00,114.46,114.47,114.42,114.44,30381.0,95.5186,95.527,95.4852,95.5019,30381.0
2017-05-11 11:30:00,114.43,114.48,114.4,114.4,360593.0,95.4936,95.5353,95.4686,95.4686,360593.0
2017-05-11 11:40:00,114.4,114.42,114.38,114.4,58459.0,95.4686,95.4852,95.4519,95.4686,58459.0
2017-05-11 11:50:00,114.39,114.4,114.37,114.39,21865.0,95.4602,95.4686,95.4435,95.4602,21865.0
2017-05-11 12:00:00,114.39,114.45,114.39,114.44,7932.0,95.4602,95.5103,95.4602,95.5019,7932.0
2017-05-11 12:10:00,114.44,114.59,114.43,114.59,14039.0,95.5019,95.6271,95.4936,95.6271,14039.0
2017-05-11 12:20:00,114.59,114.59,114.52,114.54,14863.0,95.6271,95.6271,95.5687,95.5854,14863.0
2017-05-11 12:30:00,114.53,114.59,114.53,114.55,20301.0,95.577,95.6271,95.577,95.5937,20301.0
2017-05-11 12:40:00,114.55,114.6,114.55,114.56,29061.0,95.5937,95.6355,95.5937,95.6021,29061.0
2017-05-11 12:50:00,114.52,114.53,114.48,114.5,18743.0,95.5687,95.577,95.5353,95.552,18743.0
2017-05-11 13:00:00,114.49,114.56,114.48,114.53,43620.0,95.5437,95.6021,95.5353,95.577,43620.0
2017-05-11 13:10:00,114.54,114.61,114.53,114.58,10714.0,95.5854,95.6438,95.577,95.6188,10714.0
2017-05-11 13:20:00,114.59,114.61,114.47,114.47,21924.0,95.6271,95.6438,95.527,95.527,21924.0
2017-05-11 13:30:00,114.51,114.52,114.49,114.5,6000.0,95.5603,95.5687,95.5437,95.552,6000.0
2017-05-11 13:40:00,114.5,114.6,114.49,114.59,10355.0,95.552,95.6355,95.5437,95.6271,10355.0
2017-05-11 13:50:00,114.59,114.61,114.57,114.6,7508.0,95.6271,95.6438,95.6104,95.6355,7508.0
2017-05-11 14:00:00,114.61,114.61,114.52,114.54,30517.0,95.6438,95.6438,95.5687,95.5854,30517.0
2017-05-11 14:10:00,114.54,114.69,114.51,114.69,59402.0,95.5854,95.7106,95.5603,95.7106,59402.0
2017-05-11 14:20:00,114.7,114.74,114.67,114.68,38131.0,95.7189,95.7523,95.6939,95.7022,38131.0
2017-05-11 14:30:00,114.68,114.68,114.61,114.65,22546.0,95.7022,95.7022,95.6438,95.6772,22546.0
2017-05-11 14:40:00,114.64,114.67,114.63,114.66,18027.0,95.6688,95.6939,95.6605,95.6855,18027.0
2017-05-11 14:50:00,114.65,114.65,114.56,114.59,46370.0,95.6772,95.6772,95.6021,95.6271,46370.0
2017-05-11 15:00:00,114.63,114.63,114.59,114.61,8111.0,95.6605,95.6605,95.6271,95.6438,8111.0
2017-05-11 15:10:00,114.6,114.68,114.6,114.63,16429.0,95.6355,95.7022,95.6355,95.6605,16429.0
2017-05-11 15:20:00,114.64,114.64,114.56,114.58,13135.0,95.6688,95.6688,95.6021,95.6188,13135.0
2017-05-11 15:30:00,114.57,114.63,114.55,114.62,57099.0,95.6104,95.6605,95.5937,95.6521,57099.0
2017-05-11 15:40:00,114.62,114.65,114.58,114.63,116100.0,95.6521,95.6772,95.6188,95.6605,116100.0
2017-05-11 15:50:00,114.64,114.65,114.54,114.6,416205.0,95.6688,95.6772,95.5854,95.6355,416205.0
2017-05-12 09:30:00,114.36,114.44,114.21,114.23,45620.0,95.4352,95.5019,95.31,95.3267,45620.0
2017-05-12 09:40:00,114.24,114.37,114.24,114.35,33572.0,95.335,95.4435,95.335,95.4268,33572.0
2017-05-12 09:50:00,114.34,114.36,114.24,114.28,35697.0,95.4185,95.4352,95.335,95.3684,35697.0
2017-05-12 10:00:00,114.27,114.29,114.21,114.24,29836.0,95.3601,95.3768,95.31,95.335,29836.0
2017-05-12 10:10:00,114.25,114.29,114.15,114.15,12420.0,95.3434,95.3768,95.2599,95.2599,12420.0
2017-05-12 10:20:00,114.15,114.2,114.02,114.05,23038.0,95.2599,95.3016,95.1514,95.1765,23038.0
2017-05-12 10:30:00,114.04,114.15,114.04,114.15,49832.0,95.1681,95.2599,95.1681,95.2599,49832.0
2017-05-12 10:40:00,114.13,114.14,114.05,114.11,23117.0,95.2432,95.2516,95.1765,95.2265,23117.0
2017-05-12 10:50:00,114.12,114.12,114.05,114.08,37226.0,95.2349,95.2349,95.1765,95.2015,37226.0
2017-05-12 11:00:00,114.07,114.16,114.04,114.15,14893.0,95.1932,95.2683,95.1681,95.2599,14893.0
2017-05-12 11:10:00,114.17,114.17,114.08,114.12,10782.0,95.2766,95.2766,95.2015,95.2349,10782.0
2017-05-12 11:20:00,114.13,114.19,114.13,114.16,14554.0,95.2432,95.2933,95.2432,95.2683,14554.0
2017-05-12 11:30:00,114.18,114.29,114.17,114.26,27903.0,95.285,95.3768,95.2766,95.3517,27903.0
2017-05-12 11:40:00,114.25,114.27,114.22,114.22,7754.0,95.3434,95.3601,95.3183,95.3183,7754.0
2017-05-12 11:50:00,114.22,114.24,114.19,114.19,9780.0,95.3183,95.335,95.2933,95.2933,9780.0
2017-05-12 12:00:00,114.19,114.21,114.14,114.15,34790.0,95.2933,95.31,95.2516,95.2599,34790.0
2017-05-12 12:10:00,114.16,114.19,114.15,114.18,83675.0,95.2683,95.2933,95.2599,95.285,83675.0
2017-05-12 12:20:00,114.18,114.19,114.15,114.15,12634.0,95.285,95.2933,95.2599,95.2599,12634.0
2017-05-12 12:30:00,114.15,114.17,114.14,114.16,3096.0,95.2599,95.2766,95.2516,95.2683,3096.0
2017-05-12 12:40:00,114.15,114.18,114.15,114.16,28028.0,95.2599,95.285,95.2599,95.2683,28028.0
2017-05-12 12:50:00,114.14,114.15,114.08,114.12,12194.0,95.2516,95.2599,95.2015,95.2349,12194.0
2017-05-12 13:00:00,114.13,114.13,114.07,114.08,9280.0,95.2432,95.2432,95.1932,95.2015,9280.0
2017-05-12 13:10:00,114.08,114.1,114.07,114.09,29466.0,95.2015,95.2182,95.1932,95.2099,29466.0
2017-05-12 13:20:00,114.1,114.11,114.08,114.08,8035.0,95.2182,95.2265,95.2015,95.2015,8035.0
2017-05-12 13:30:00,114.07,114.09,114.06,114.08,3087.0,95.1932,95.2099,95.1848,95.2015,3087.0
2017-05-12 13:40:00,114.06,114.11,114.06,114.11,13277.0,95.1848,95.2265,95.1848,95.2265,13277.0
2017-05-12 13:50:00,114.12,114.15,114.11,114.14,9636.0,95.2349,95.2599,95.2265,95.2516,9636.0
2017-05-12 14:00:00,114.14,114.15,114.13,114.13,7285.0,95.2516,95.2599,95.2432,95.2432,7285.0
2017-05-12 14:10:00,114.15,114.16,114.11,114.11,25562.0,95.2599,95.2683,95.2265,95.2265,25562.0
2017-05-12 14:20:00,114.12,114.13,114.08,114.13,19278.0,95.2349,95.2432,95.2015,95.2432,19278.0
2017-05-12 14:30:00,114.13,114.19,114.11,114.19,14992.0,95.2432,95.2933,95.2265,95.2933,14992.0
2017-05-12 14:40:00,114.18,114.23,114.18,114.19,24709.0,95.285,95.3267,95.285,95.2933,24709.0
2017-05-12 14:50:00,114.18,114.23,114.17,114.2,22340.0,95.285,95.3267,95.2766,95.3016,22340.0
2017-05-12 15:00:00,114.19,114.21,114.19,114.19,5011.0,95.2933,95.31,95.2933,95.2933,5011.0
2017-05-12 15:10:00,114.19,114.19,114.15,114.15,10638.0,95.2933,95.2933,95.2599,95.2599,10638.0
2017-05-12 15:20:00,114.15,114.16,114.1,114.12,15742.0,95.2599,95.2683,95.2182,95.2349,15742.0
2017-05-12 15:30:00,114.11,114.14,114.08,114.14,70403.0,95.2265,95.2516,95.2015,95.2516,70403.0
2017-05-12 15:40:00,114.16,114.21,114.13,114.16,18879.0,95.2683,95.31,95.2432,95.2683,18879.0
2017-05-12 15:50:00,114.18,114.22,114.14,114.21,48266.0,95.285,95.3183,95.2516,95.31,48266.0
2017-05-15 09:30:00,114.51,114.77,114.51,114.71,73574.0,95.5603,95.7773,95.5603,95.7273,73574.0
2017-05-15 09:40:00,114.71,114.81,114.71,114.8,31374.0,95.7273,95.8107,95.7273,95.8024,31374.0
2017-05-15 09:50:00,114.81,114.96,114.81,114.93,14968.0,95.8107,95.9359,95.8107,95.9108,14968.0
2017-05-15 10:00:00,114.93,115.07,114.93,115.06,31077.0,95.9108,96.0277,95.9108,96.0193,31077.0
2017-05-15 10:10:00,115.06,115.12,115.02,115.07,19504.0,96.0193,96.0694,95.986,96.0277,19504.0
2017-05-15 10:20:00,115.07,115.07,115.0,115.02,18630.0,96.0277,96.0277,95.9693,95.986,18630.0
2017-05-15 10:30:00,115.03,115.04,115.0,115.03,17689.0,95.9943,96.0026,95.9693,95.9943,17689.0
2017-05-15 10:40:00,115.03,115.03,114.98,115.0,15008.0,95.9943,95.9943,95.9526,95.9693,15008.0
2017-05-15 10:50:00,114.99,115.1,114.98,115.07,44751.0,95.9609,96.0527,95.9526,96.0277,44751.0
2017-05-15 11:00:00,115.07,115.13,115.07,115.11,18130.0,96.0277,96.0777,96.0277,96.0611,18130.0
2017-05-15 11:10:00,115.12,115.12,115.06,115.07,13845.0,96.0694,96.0694,96.0193,96.0277,13845.0
2017-05-15 11:20:00,115.07,115.08,115.03,115.08,16755.0,96.0277,96.036,95.9943,96.036,16755.0
2017-05-15 11:30:00,115.07,115.09,115.04,115.05,179423.0,96.0277,96.0444,96.0026,96.011,179423.0
2017-05-15 11:40:00,115.05,115.05,115.0,115.0,21330.0,96.011,96.011,95.9693,95.9693,21330.0
2017-05-15 11:50:00,115.0,115.07,114.99,115.06,7842.0,95.9693,96.0277,95.9609,96.0193,7842.0
2017-05-15 12:00:00,115.05,115.07,115.03,115.07,125786.0,96.011,96.0277,95.9943,96.0277,125786.0
2017-05-15 12:10:00,115.07,115.07,115.02,115.04,53343.0,96.0277,96.0277,95.986,96.0026,53343.0
2017-05-15 12:20:00,115.03,115.06,115.01,115.01,38533.0,95.9943,96.0193,95.9776,95.9776,38533.0
2017-05-15 12:30:00,115.01,115.03,114.99,115.01,14060.0,95.9776,95.9943,95.9609,95.9776,14060.0
2017-05-15 12:40:00,115.03,115.05,115.01,115.03,13525.0,95.9943,96.011,95.9776,95.9943,13525.0
2017-05-15 12:50:00,115.04,115.06,115.01,115.01,19097.0,96.0026,96.0193,95.9776,95.9776,19097.0
2017-05-15 13:00:00,115.01,115.02,114.97,115.01,31315.0,95.9776,95.986,95.9442,95.9776,31315.0
2017-05-15 13:10:00,115.02,115.06,115.02,115.04,7525.0,95.986,96.0193,95.986,96.0026,7525.0
2017-05-15 13:20:00,115.04,115.07,115.03,115.06,13984.0,96.0026,96.0277,95.9943,96.0193,13984.0
2017-05-15 13:30:00,115.08,115.11,115.07,115.08,33462.0,96.036,96.0611,96.0277,96.036,33462.0
2017-05-15 13:40:00,115.08,115.09,115.05,115.07,9777.0,96.036,96.0444,96.011,96.0277,9777.0
2017-05-15 13:50:00,115.06,115.08,115.05,115.06,10810.0,96.0193,96.036,96.011,96.0193,10810.0
2017-05-15 14:00:00,115.06,115.06,114.99,115.0,30645.0,96.0193,96.0193,95.9609,95.9693,30645.0
2017-05-15 14:10:00,115.02,115.02,114.97,114.98,10606.0,95.986,95.986,95.9442,95.9526,10606.0
2017-05-15 14:20:00,114.98,114.99,114.84,114.85,29964.0,95.9526,95.9609,95.8357,95.8441,29964.0
2017-05-15 14:30:00,114.86,114.88,114.82,114.84,79995.0,95.8524,95.8691,95.819,95.8357,79995.0
2017-05-15 14:40:00,114.84,114.88,114.84,114.87,30869.0,95.8357,95.8691,95.8357,95.8608,30869.0
2017-05-15 14:50:00,114.86,114.87,114.81,114.83,14489.0,95.8524,95.8608,95.8107,95.8274,14489.0
2017-05-15 15:00:00,114.82,114.87,114.82,114.84,17127.0,95.819,95.8608,95.819,95.8357,17127.0
2017-05-15 15:10:00,114.85,114.87,114.82,114.85,37386.0,95.8441,95.8608,95.819,95.8441,37386.0
2017-05-15 15:20:00,114.86,114.9,114.84,114.87,13510.0,95.8524,95.8858,95.8357,95.8608,13510.0
2017-05-15 15:30:00,114.87,114.93,114.85,114.87,14962.0,95.8608,95.9108,95.8441,95.8608,14962.0
2017-05-15 15:40:00,114.88,115.02,114.87,115.0,31144.0,95.8691,95.986,95.8608,95.9693,31144.0
2017-05-15 15:50:00,115.01,115.02,114.94,114.95,32319.0,95.9776,95.986,95.9192,95.9275,32319.0
2017-05-16 09:30:00,115.14,115.23,115.03,115.03,49440.0,96.0861,96.1612,95.9943,95.9943,49440.0
2017-05-16 09:40:00,115.03,115.06,114.93,114.99,14811.0,95.9943,96.0193,95.9108,95.9609,14811.0
2017-05-16 09:50:00,114.99,115.08,114.98,115.05,16341.0,95.9609,96.036,95.9526,96.011,16341.0
2017-05-16 10:00:00,115.04,115.04,114.97,115.01,12054.0,96.0026,96.0026,95.9442,95.9776,12054.0
2017-05-16 10:10:00,115.0,115.03,114.96,115.01,32039.0,95.9693,95.9943,95.9359,95.9776,32039.0
2017-05-16 10:20:00,115.02,115.03,114.78,114.81,38341.0,95.986,95.9943,95.7857,95.8107,38341.0
2017-05-16 10:30:00,114.84,114.85,114.76,114.79,10340.0,95.8357,95.8441,95.769,95.794,10340.0
2017-05-16 10:40:00,114.77,114.77,114.62,114.71,105148.0,95.7773,95.7773,95.6521,95.7273,105148.0
2017-05-16 10:50:00,114.7,114.74,114.67,114.68,36088.0,95.7189,95.7523,95.6939,95.7022,36088.0
2017-05-16 11:00:00,114.68,114.78,114.63,114.77,65191.0,95.7022,95.7857,95.6605,95.7773,65191.0
2017-05-16 11:10:00,114.77,114.83,114.77,114.78,5522.0,95.7773,95.8274,95.7773,95.7857,5522.0
2017-05-16 11:20:00,114.79,114.86,114.79,114.83,19542.0,95.794,95.8524,95.794,95.8274,19542.0
2017-05-16 11:30:00,114.83,114.85,114.75,114.85,4865.0,95.8274,95.8441,95.7606,95.8441,4865.0
2017-05-16 11:40:00,114.83,114.87,114.79,114.87,11014.0,95.8274,95.8608,95.794,95.8608,11014.0
2017-05-16 11:50:00,114.87,114.93,114.87,114.88,23147.0,95.8608,95.9108,95.8608,95.8691,23147.0
2017-05-16 12:00:00,114.87,114.87,114.82,114.86,66364.0,95.8608,95.8608,95.819,95.8524,66364.0
2017-05-16 12:10:00,114.87,114.91,114.84,114.9,18708.0,95.8608,95.8942,95.8357,95.8858,18708.0
2017-05-16 12:20:00,114.91,114.92,114.88,114.89,32800.0,95.8942,95.9025,95.8691,95.8775,32800.0
2017-05-16 12:30:00,114.88,114.88,114.82,114.86,19593.0,95.8691,95.8691,95.819,95.8524,19593.0
2017-05-16 12:40:00,114.86,114.86,114.82,114.84,11709.0,95.8524,95.8524,95.819,95.8357,11709.0
2017-05-16 12:50:00,114.85,114.9,114.82,114.83,63089.0,95.8441,95.8858,95.819,95.8274,63089.0
2017-05-16 13:00:00,114.81,114.82,114.76,114.79,31359.0,95.8107,95.819,95.769,95.794,31359.0
2017-05-16 13:10:00,114.8,114.83,114.78,114.78,13482.0,95.8024,95.8274,95.7857,95.7857,13482.0
2017-05-16 13:20:00,114.79,114.82,114.75,114.75,10890.0,95.794,95.819,95.7606,95.7606,10890.0
2017-05-16 13:30:00,114.76,114.79,114.76,114.77,17791.0,95.769,95.794,95.769,95.7773,17791.0
2017-05-16 13:40:00,114.78,114.81,114.76,114.81,9859.0,95.7857,95.8107,95.769,95.8107,9859.0
2017-05-16 13:50:00,114.81,114.83,114.73,114.74,23065.0,95.8107,95.8274,95.7439,95.7523,23065.0
2017-05-16 14:00:00,114.74,114.77,114.73,114.76,10971.0,95.7523,95.7773,95.7439,95.769,10971.0
2017-05-16 14:10:00,114.75,114.78,114.73,114.77,19919.0,95.7606,95.7857,95.7439,95.7773,19919.0
2017-05-16 14:20:00,114.77,114.77,114.68,114.71,84973.0,95.7773,95.7773,95.7022,95.7273,84973.0
2017-05-16 14:30:00,114.71,114.74,114.71,114.72,37808.0,95.7273,95.7523,95.7273,95.7356,37808.0
2017-05-16 14:40:00,114.73,114.74,114.71,114.73,4112.0,95.7439,95.7523,95.7273,95.7439,4112.0
2017-05-16 14:50:00,114.73,114.74,114.69,114.7,10660.0,95.7439,95.7523,95.7106,95.7189,10660.0
2017-05-16 15:00:00,114.7,114.78,114.7,114.77,14159.0,95.7189,95.7857,95.7189,95.7773,14159.0
2017-05-16 15:10:00,114.76,114.78,114.74,114.77,33218.0,95.769,95.7857,95.7523,95.7773,33218.0
2017-05-16 15:20:00,114.77,114.82,114.77,114.82,16275.0,95.7773,95.819,95.7773,95.819,16275.0
2017-05-16 15:30:00,114.82,114.86,114.82,114.85,25647.0,95.819,95.8524,95.819,95.8441,25647.0
2017-05-16 15:40:00,114.85,114.86,114.8,114.8,17005.0,95.8441,95.8524,95.8024,95.8024,17005.0
2017-05-16 15:50:00,114.78,114.81,114.77,114.79,123775.0,95.7857,95.8107,95.7773,95.794,123775.0
2017-05-17 09:30:00,113.86,114.06,113.67,114.03,63166.0,95.0179,95.1848,94.8594,95.1598,63166.0
2017-05-17 09:40:00,114.0,114.0,113.8,113.88,39677.0,95.1347,95.1347,94.9678,95.0346,39677.0
2017-05-17 09:50:00,113.88,113.88,113.55,113.56,55618.0,95.0346,95.0346,94.7592,94.7676,55618.0
2017-05-17 10:00:00,113.56,113.65,113.49,113.65,205839.0,94.7676,94.8427,94.7091,94.8427,205839.0
2017-05-17 10:10:00,113.66,113.69,113.55,113.62,99432.0,94.851,94.876,94.7592,94.8176,99432.0
2017-05-17 10:20:00,113.63,113.63,113.48,113.53,43910.0,94.826,94.826,94.7008,94.7425,43910.0
2017-05-17 10:30:00,113.54,113.69,113.49,113.59,66143.0,94.7509,94.876,94.7091,94.7926,66143.0
2017-05-17 10:40:00,113.59,113.7,113.57,113.57,50274.0,94.7926,94.8844,94.7759,94.7759,50274.0
2017-05-17 10:50:00,113.58,113.59,113.31,113.35,92177.0,94.7842,94.7926,94.5589,94.5923,92177.0
2017-05-17 11:00:00,113.35,113.44,113.33,113.41,248210.0,94.5923,94.6674,94.5756,94.6424,248210.0
2017-05-17 11:10:00,113.41,113.64,113.38,113.61,127494.0,94.6424,94.8343,94.6173,94.8093,127494.0
2017-05-17 11:20:00,113.6,113.69,113.58,113.63,15422.0,94.8009,94.876,94.7842,94.826,15422.0
2017-05-17 11:30:00,113.64,113.65,113.55,113.63,70727.0,94.8343,94.8427,94.7592,94.826,70727.0
2017-05-17 11:40:00,113.64,113.74,113.63,113.66,32880.0,94.8343,94.9178,94.826,94.851,32880.0
2017-05-17 11:50:00,113.66,113.71,113.59,113.7,21858.0,94.851,94.8927,94.7926,94.8844,21858.0
2017-05-17 12:00:00,113.7,113.7,113.58,113.6,20913.0,94.8844,94.8844,94.7842,94.8009,20913.0
2017-05-17 12:10:00,113.61,113.62,113.52,113.52,17168.0,94.8093,94.8176,94.7342,94.7342,17168.0
2017-05-17 12:20:00,113.53,113.54,113.45,113.46,20311.0,94.7425,94.7509,94.6758,94.6841,20311.0
2017-05-17 12:30:00,113.46,113.51,113.4,113.51,68598.0,94.6841,94.7258,94.634,94.7258,68598.0
2017-05-17 12:40:00,113.54,113.57,113.48,113.55,22097.0,94.7509,94.7759,94.7008,94.7592,22097.0
2017-05-17 12:50:00,113.5,113.62,113.5,113.61,19119.0,94.7175,94.8176,94.7175,94.8093,19119.0
2017-05-17 13:00:00,113.6,113.6,113.46,113.55,37194.0,94.8009,94.8009,94.6841,94.7592,37194.0
2017-05-17 13:10:00,113.54,113.55,113.44,113.45,35305.0,94.7509,94.7592,94.6674,94.6758,35305.0
2017-05-17 13:20:00,113.45,113.47,113.38,113.43,51024.0,94.6758,94.6925,94.6173,94.6591,51024.0
2017-05-17 13:30:00,113.42,113.45,113.34,113.37,85945.0,94.6507,94.6758,94.584,94.609,85945.0
2017-05-17 13:40:00,113.37,113.38,113.24,113.35,282473.0,94.609,94.6173,94.5005,94.5923,282473.0
2017-05-17 13:50:00,113.37,113.37,113.22,113.28,43532.0,94.609,94.609,94.4838,94.5339,43532.0
2017-05-17 14:00:00,113.27,113.38,113.26,113.36,39145.0,94.5255,94.6173,94.5172,94.6007,39145.0
2017-05-17 14:10:00,113.36,113.36,113.11,113.18,73926.0,94.6007,94.6007,94.392,94.4504,73926.0
2017-05-17 14:20:00,113.19,113.21,113.02,113.03,72591.0,94.4588,94.4755,94.3169,94.3253,72591.0
2017-05-17 14:30:00,113.06,113.16,113.01,113.02,93794.0,94.3503,94.4338,94.3086,94.3169,93794.0
2017-05-17 14:40:00,113.03,113.07,112.85,112.9,74155.0,94.3253,94.3586,94.1751,94.2168,74155.0
2017-05-17 14:50:00,112.89,113.13,112.89,113.12,107528.0,94.2084,94.4087,94.2084,94.4004,107528.0
2017-05-17 15:00:00,113.11,113.16,113.04,113.12,74020.0,94.392,94.4338,94.3336,94.4004,74020.0
2017-05-17 15:10:00,113.12,113.27,113.02,113.25,49971.0,94.4004,94.5255,94.3169,94.5089,49971.0
2017-05-17 15:20:00,113.25,113.32,113.16,113.16,49160.0,94.5089,94.5673,94.4338,94.4338,49160.0
2017-05-17 15:30:00,113.15,113.27,113.14,113.22,58788.0,94.4254,94.5255,94.4171,94.4838,58788.0
2017-05-17 15:40:00,113.22,113.23,112.94,112.99,113756.0,94.4838,94.4922,94.2502,94.2919,113756.0
2017-05-17 15:50:00,113.0,113.01,112.82,112.89,273984.0,94.3002,94.3086,94.15,94.2084,273984.0
2017-05-18 09:30:00,112.6,112.85,112.51,112.79,148308.0,93.9664,94.1751,93.8913,94.125,148308.0
2017-05-18 09:40:00,112.79,112.79,112.52,112.55,67746.0,94.125,94.125,93.8997,93.9247,67746.0
2017-05-18 09:50:00,112.56,112.62,112.39,112.45,73135.0,93.933,93.9831,93.7912,93.8412,73135.0
2017-05-18 10:00:00,112.44,112.84,112.44,112.81,98385.0,93.8329,94.1667,93.8329,94.1417,98385.0
2017-05-18 10:10:00,112.82,112.87,112.76,112.86,38052.0,94.15,94.1917,94.0999,94.1834,38052.0
2017-05-18 10:20:00,112.88,113.07,112.78,113.03,50706.0,94.2001,94.3586,94.1166,94.3253,50706.0
2017-05-18 10:30:00,113.04,113.14,112.99,112.99,39256.0,94.3336,94.4171,94.2919,94.2919,39256.0
2017-05-18 10:40:00,112.98,112.99,112.92,112.92,39583.0,94.2835,94.2919,94.2335,94.2335,39583.0
2017-05-18 10:50:00,112.94,112.97,112.84,112.97,44004.0,94.2502,94.2752,94.1667,94.2752,44004.0
2017-05-18 11:00:00,112.96,113.06,112.94,113.02,76692.0,94.2668,94.3503,94.2502,94.3169,76692.0
2017-05-18 11:10:00,113.01,113.01,112.93,112.99,9679.0,94.3086,94.3086,94.2418,94.2919,9679.0
2017-05-18 11:20:00,112.95,113.02,112.94,112.95,19708.0,94.2585,94.3169,94.2502,94.2585,19708.0
2017-05-18 11:30:00,112.98,113.02,112.85,112.86,20898.0,94.2835,94.3169,94.1751,94.1834,20898.0
2017-05-18 11:40:00,112.87,112.87,112.75,112.87,95818.0,94.1917,94.1917,94.0916,94.1917,95818.0
2017-05-18 11:50:00,112.87,112.91,112.79,112.79,8716.0,94.1917,94.2251,94.125,94.125,8716.0
2017-05-18 12:00:00,112.8,112.85,112.69,112.71,50011.0,94.1333,94.1751,94.0415,94.0582,50011.0
2017-05-18 12:10:00,112.73,112.79,112.7,112.7,25274.0,94.0749,94.125,94.0499,94.0499,25274.0
2017-05-18 12:20:00,112.7,112.91,112.7,112.86,26847.0,94.0499,94.2251,94.0499,94.1834,26847.0
2017-05-18 12:30:00,112.87,112.99,112.86,112.89,25871.0,94.1917,94.2919,94.1834,94.2084,25871.0
2017-05-18 12:40:00,112.9,112.91,112.78,112.82,76449.0,94.2168,94.2251,94.1166,94.15,76449.0
2017-05-18 12:50:00,112.81,112.87,112.75,112.87,29935.0,94.1417,94.1917,94.0916,94.1917,29935.0
2017-05-18 13:00:00,112.88,112.91,112.75,112.76,33782.0,94.2001,94.2251,94.0916,94.0999,33782.0
2017-05-18 13:10:00,112.77,112.87,112.73,112.84,65266.0,94.1083,94.1917,94.0749,94.1667,65266.0
2017-05-18 13:20:00,112.83,112.84,112.75,112.76,65303.0,94.1584,94.1667,94.0916,94.0999,65303.0
2017-05-18 13:30:00,112.78,112.81,112.71,112.81,67658.0,94.1166,94.1417,94.0582,94.1417,67658.0
2017-05-18 13:40:00,112.82,112.86,112.78,112.79,16091.0,94.15,94.1834,94.1166,94.125,16091.0
2017-05-18 13:50:00,112.79,113.07,112.78,112.99,69511.0,94.125,94.3586,94.1166,94.2919,69511.0
2017-05-18 14:00:00,113.0,113.36,113.0,113.36,225951.0,94.3002,94.6007,94.3002,94.6007,225951.0
2017-05-18 14:10:00,113.37,113.37,113.25,113.28,34933.0,94.609,94.609,94.5089,94.5339,34933.0
2017-05-18 14:20:00,113.29,113.39,113.28,113.34,27172.0,94.5422,94.6257,94.5339,94.584,27172.0
2017-05-18 14:30:00,113.38,113.52,113.38,113.45,48747.0,94.6173,94.7342,94.6173,94.6758,48747.0
2017-05-18 14:40:00,113.45,113.48,113.37,113.43,32004.0,94.6758,94.7008,94.609,94.6591,32004.0
2017-05-18 14:50:00,113.43,113.44,113.26,113.28,46183.0,94.6591,94.6674,94.5172,94.5339,46183.0
2017-05-18 15:00:00,113.29,113.33,113.22,113.32,48867.0,94.5422,94.5756,94.4838,94.5673,48867.0
2017-05-18 15:10:00,113.31,113.36,113.19,113.21,36448.0,94.5589,94.6007,94.4588,94.4755,36448.0
2017-05-18 15:20:00,113.2,113.25,113.14,113.21,29776.0,94.4671,94.5089,94.4171,94.4755,29776.0
2017-05-18 15:30:00,113.22,113.24,113.12,113.23,62062.0,94.4838,94.5005,94.4004,94.4922,62062.0
2017-05-18 15:40:00,113.23,113.3,113.12,113.29,33593.0,94.4922,94.5506,94.4004,94.5422,33593.0
2017-05-18 15:50:00,113.28,113.33,113.0,113.02,115020.0,94.5339,94.5756,94.3002,94.3169,115020.0
2017-05-19 09:30:00,113.3,113.55,113.27,113.44,59252.0,94.5506,94.7592,94.5255,94.6674,59252.0
2017-05-19 09:40:00,113.45,113.54,113.41,113.54,35742.0,94.6758,94.7509,94.6424,94.7509,35742.0
2017-05-19 09:50:00,113.54,113.74,113.54,113.7,53572.0,94.7509,94.9178,94.7509,94.8844,53572.0
2017-05-19 10:00:00,113.71,113.77,113.7,113.75,18590.0,94.8927,94.9428,94.8844,94.9261,18590.0
2017-05-19 10:10:00,113.76,113.9,113.76,113.86,20381.0,94.9345,95.0513,94.9345,95.0179,20381.0
2017-05-19 10:20:00,113.85,113.96,113.81,113.93,54054.0,95.0096,95.1014,94.9762,95.0763,54054.0
2017-05-19 10:30:00,113.94,113.96,113.83,113.86,44299.0,95.0847,95.1014,94.9929,95.0179,44299.0
2017-05-19 10:40:00,113.87,113.94,113.8,113.93,33892.0,95.0263,95.0847,94.9678,95.0763,33892.0
2017-05-19 10:50:00,113.94,113.97,113.91,113.96,14793.0,95.0847,95.1097,95.0596,95.1014,14793.0
2017-05-19 11:00:00,113.96,113.97,113.88,113.94,22848.0,95.1014,95.1097,95.0346,95.0847,22848.0
2017-05-19 11:10:00,113.93,114.01,113.89,113.9,48479.0,95.0763,95.1431,95.0429,95.0513,48479.0
2017-05-19 11:20:00,113.9,113.95,113.86,113.95,32633.0,95.0513,95.093,95.0179,95.093,32633.0
2017-05-19 11:30:00,113.96,113.97,113.87,113.92,20806.0,95.1014,95.1097,95.0263,95.068,20806.0
2017-05-19 11:40:00,113.91,113.98,113.89,113.98,66086.0,95.0596,95.1181,95.0429,95.1181,66086.0
2017-05-19 11:50:00,113.99,114.03,113.97,114.02,29401.0,95.1264,95.1598,95.1097,95.1514,29401.0
2017-05-19 12:00:00,114.04,114.11,114.04,114.09,28824.0,95.1681,95.2265,95.1681,95.2099,28824.0
2017-05-19 12:10:00,114.09,114.11,114.04,114.06,19827.0,95.2099,95.2265,95.1681,95.1848,19827.0
2017-05-19 12:20:00,114.07,114.12,114.07,114.11,30236.0,95.1932,95.2349,95.1932,95.2265,30236.0
2017-05-19 12:30:00,114.1,114.19,114.1,114.16,15915.0,95.2182,95.2933,95.2182,95.2683,15915.0
2017-05-19 12:40:00,114.15,114.19,114.14,114.19,12371.0,95.2599,95.2933,95.2516,95.2933,12371.0
2017-05-19 12:50:00,114.18,114.23,114.18,114.2,11363.0,95.285,95.3267,95.285,95.3016,11363.0
2017-05-19 13:00:00,114.19,114.19,114.06,114.07,15845.0,95.2933,95.2933,95.1848,95.1932,15845.0
2017-05-19 13:10:00,114.07,114.14,114.07,114.14,13557.0,95.1932,95.2516,95.1932,95.2516,13557.0
2017-05-19 13:20:00,114.13,114.17,114.13,114.15,6310.0,95.2432,95.2766,95.2432,95.2599,6310.0
2017-05-19 13:30:00,114.15,114.16,114.09,114.11,13012.0,95.2599,95.2683,95.2099,95.2265,13012.0
2017-05-19 13:40:00,114.1,114.15,114.09,114.15,26781.0,95.2182,95.2599,95.2099,95.2599,26781.0
2017-05-19 13:50:00,114.16,114.18,114.13,114.18,9421.0,95.2683,95.285,95.2432,95.285,9421.0
2017-05-19 14:00:00,114.18,114.24,114.14,114.15,47566.0,95.285,95.335,95.2516,95.2599,47566.0
2017-05-19 14:10:00,114.15,114.19,114.13,114.19,17995.0,95.2599,95.2933,95.2432,95.2933,17995.0
2017-05-19 14:20:00,114.18,114.19,114.14,114.19,33164.0,95.285,95.2933,95.2516,95.2933,33164.0
2017-05-19 14:30:00,114.19,114.26,114.17,114.26,31864.0,95.2933,95.3517,95.2766,95.3517,31864.0
2017-05-19 14:40:00,114.27,114.32,114.25,114.26,34036.0,95.3601,95.4018,95.3434,95.3517,34036.0
2017-05-19 14:50:00,114.26,114.29,114.2,114.21,32984.0,95.3517,95.3768,95.3016,95.31,32984.0
2017-05-19 15:00:00,114.22,114.23,113.94,113.95,80391.0,95.3183,95.3267,95.0847,95.093,80391.0
2017-05-19 15:10:00,113.95,114.02,113.88,113.93,62605.0,95.093,95.1514,95.0346,95.0763,62605.0
2017-05-19 15:20:00,113.94,113.99,113.88,113.89,41811.0,95.0847,95.1264,95.0346,95.0429,41811.0
2017-05-19 15:30:00,113.87,113.93,113.81,113.93,33444.0,95.0263,95.0763,94.9762,95.0763,33444.0
2017-05-19 15:40:00,113.94,113.94,113.82,113.86,47580.0,95.0847,95.0847,94.9845,95.0179,47580.0
2017-05-19 15:50:00,113.87,113.92,113.85,113.92,144677.0,95.0263,95.068,95.0096,95.068,144677.0
2017-05-22 09:30:00,114.2,114.39,114.2,114.38,302004.0,95.3016,95.4602,95.3016,95.4519,302004.0
2017-05-22 09:40:00,114.38,114.45,114.31,114.4,73937.0,95.4519,95.5103,95.3934,95.4686,73937.0
2017-05-22 09:50:00,114.42,114.42,114.3,114.35,17761.0,95.4852,95.4852,95.3851,95.4268,17761.0
2017-05-22 10:00:00,114.35,114.44,114.31,114.36,13745.0,95.4268,95.5019,95.3934,95.4352,13745.0
2017-05-22 10:10:00,114.36,114.36,114.25,114.26,14788.0,95.4352,95.4352,95.3434,95.3517,14788.0
2017-05-22 10:20:00,114.27,114.27,114.18,114.25,19922.0,95.3601,95.3601,95.285,95.3434,19922.0
2017-05-22 10:30:00,114.25,114.27,114.1,114.17,35385.0,95.3434,95.3601,95.2182,95.2766,35385.0
2017-05-22 10:40:00,114.17,114.17,114.02,114.03,8077.0,95.2766,95.2766,95.1514,95.1598,8077.0
2017-05-22 10:50:00,114.03,114.1,114.02,114.1,7476.0,95.1598,95.2182,95.1514,95.2182,7476.0
2017-05-22 11:00:00,114.07,114.12,114.06,114.09,8860.0,95.1932,95.2349,95.1848,95.2099,8860.0
2017-05-22 11:10:00,114.1,114.17,114.06,114.17,13929.0,95.2182,95.2766,95.1848,95.2766,13929.0
2017-05-22 11:20:00,114.16,114.22,114.14,114.21,10727.0,95.2683,95.3183,95.2516,95.31,10727.0
2017-05-22 11:30:00,114.21,114.24,114.18,114.18,160324.0,95.31,95.335,95.285,95.285,160324.0
2017-05-22 11:40:00,114.23,114.23,114.18,114.19,12829.0,95.3267,95.3267,95.285,95.2933,12829.0
2017-05-22 11:50:00,114.17,114.29,114.17,114.29,9615.0,95.2766,95.3768,95.2766,95.3768,9615.0
2017-05-22 12:00:00,114.28,114.33,114.28,114.32,4521.0,95.3684,95.4101,95.3684,95.4018,4521.0
2017-05-22 12:10:00,114.31,114.46,114.31,114.45,21967.0,95.3934,95.5186,95.3934,95.5103,21967.0
2017-05-22 12:20:00,114.43,114.44,114.4,114.41,5825.0,95.4936,95.5019,95.4686,95.4769,5825.0
2017-05-22 12:30:00,114.41,114.43,114.4,114.4,15144.0,95.4769,95.4936,95.4686,95.4686,15144.0
2017-05-22 12:40:00,114.4,114.44,114.39,114.4,10546.0,95.4686,95.5019,95.4602,95.4686,10546.0
2017-05-22 12:50:00,114.4,114.4,114.35,114.36,13679.0,95.4686,95.4686,95.4268,95.4352,13679.0
2017-05-22 13:00:00,114.35,114.39,114.35,114.39,12782.0,95.4268,95.4602,95.4268,95.4602,12782.0
2017-05-22 13:10:00,114.39,114.44,114.39,114.4,12600.0,95.4602,95.5019,95.4602,95.4686,12600.0
2017-05-22 13:20:00,114.41,114.43,114.4,114.43,4739.0,95.4769,95.4936,95.4686,95.4936,4739.0
2017-05-22 13:30:00,114.42,114.44,114.38,114.38,15344.0,95.4852,95.5019,95.4519,95.4519,15344.0
2017-05-22 13:40:00,114.37,114.39,114.34,114.36,12068.0,95.4435,95.4602,95.4185,95.4352,12068.0
2017-05-22 13:50:00,114.35,114.38,114.33,114.33,9217.0,95.4268,95.4519,95.4101,95.4101,9217.0
2017-05-22 14:00:00,114.31,114.35,114.3,114.35,8095.0,95.3934,95.4268,95.3851,95.4268,8095.0
2017-05-22 14:10:00,114.35,114.39,114.35,114.38,31987.0,95.4268,95.4602,95.4268,95.4519,31987.0
2017-05-22 14:20:00,114.38,114.4,114.35,114.38,23758.0,95.4519,95.4686,95.4268,95.4519,23758.0
2017-05-22 14:30:00,114.39,114.4,114.37,114.39,40623.0,95.4602,95.4686,95.4435,95.4602,40623.0
2017-05-22 14:40:00,114.39,114.41,114.35,114.4,43133.0,95.4602,95.4769,95.4268,95.4686,43133.0
2017-05-22 14:50:00,114.4,114.42,114.34,114.37,8489.0,95.4686,95.4852,95.4185,95.4435,8489.0
2017-05-22 15:00:00,114.36,114.41,114.35,114.4,52861.0,95.4352,95.4769,95.4268,95.4686,52861.0
2017-05-22 15:10:00,114.41,114.42,114.39,114.39,19203.0,95.4769,95.4852,95.4602,95.4602,19203.0
2017-05-22 15:20:00,114.38,114.41,114.35,114.39,140095.0,95.4519,95.4769,95.4268,95.4602,140095.0
2017-05-22 15:30:00,114.39,114.47,114.38,114.45,41961.0,95.4602,95.527,95.4519,95.5103,41961.0
2017-05-22 15:40:00,114.44,114.48,114.41,114.44,62887.0,95.5019,95.5353,95.4769,95.5019,62887.0
2017-05-22 15:50:00,114.45,114.47,114.35,114.39,43295.0,95.5103,95.527,95.4268,95.4602,43295.0
2017-05-23 09:30:00,114.63,114.63,114.45,114.53,41683.0,95.6605,95.6605,95.5103,95.577,41683.0
2017-05-23 09:40:00,114.53,114.58,114.42,114.44,19547.0,95.577,95.6188,95.4852,95.5019,19547.0
2017-05-23 09:50:00,114.44,114.45,114.39,114.43,18385.0,95.5019,95.5103,95.4602,95.4936,18385.0
2017-05-23 10:00:00,114.39,114.47,114.38,114.46,14976.0,95.4602,95.527,95.4519,95.5186,14976.0
2017-05-23 10:10:00,114.48,114.48,114.39,114.45,7292.0,95.5353,95.5353,95.4602,95.5103,7292.0
2017-05-23 10:20:00,114.46,114.57,114.46,114.57,44470.0,95.5186,95.6104,95.5186,95.6104,44470.0
2017-05-23 10:30:00,114.57,114.61,114.53,114.54,10756.0,95.6104,95.6438,95.577,95.5854,10756.0
2017-05-23 10:40:00,114.56,114.58,114.53,114.58,40476.0,95.6021,95.6188,95.577,95.6188,40476.0
2017-05-23 10:50:00,114.58,114.64,114.58,114.62,12834.0,95.6188,95.6688,95.6188,95.6521,12834.0
2017-05-23 11:00:00,114.63,114.68,114.6,114.67,13881.0,95.6605,95.7022,95.6355,95.6939,13881.0
2017-05-23 11:10:00,114.67,114.7,114.62,114.67,12612.0,95.6939,95.7189,95.6521,95.6939,12612.0
2017-05-23 11:20:00,114.68,114.73,114.67,114.72,26089.0,95.7022,95.7439,95.6939,95.7356,26089.0
2017-05-23 11:30:00,114.73,114.78,114.71,114.76,21444.0,95.7439,95.7857,95.7273,95.769,21444.0
2017-05-23 11:40:00,114.75,114.81,114.75,114.79,15128.0,95.7606,95.8107,95.7606,95.794,15128.0
2017-05-23 11:50:00,114.81,114.81,114.76,114.77,26079.0,95.8107,95.8107,95.769,95.7773,26079.0
2017-05-23 12:00:00,114.77,114.87,114.76,114.86,21798.0,95.7773,95.8608,95.769,95.8524,21798.0
2017-05-23 12:10:00,114.88,114.88,114.85,114.86,8248.0,95.8691,95.8691,95.8441,95.8524,8248.0
2017-05-23 12:20:00,114.87,114.89,114.74,114.75,28232.0,95.8608,95.8775,95.7523,95.7606,28232.0
2017-05-23 12:30:00,114.75,114.77,114.73,114.77,47666.0,95.7606,95.7773,95.7439,95.7773,47666.0
2017-05-23 12:40:00,114.77,114.79,114.7,114.73,18048.0,95.7773,95.794,95.7189,95.7439,18048.0
2017-05-23 12:50:00,114.71,114.73,114.7,114.71,7517.0,95.7273,95.7439,95.7189,95.7273,7517.0
2017-05-23 13:00:00,114.73,114.77,114.72,114.77,30294.0,95.7439,95.7773,95.7356,95.7773,30294.0
2017-05-23 13:10:00,114.77,114.83,114.75,114.82,14754.0,95.7773,95.8274,95.7606,95.819,14754.0
2017-05-23 13:20:00,114.83,114.87,114.82,114.85,12134.0,95.8274,95.8608,95.819,95.8441,12134.0
2017-05-23 13:30:00,114.84,114.86,114.82,114.84,12592.0,95.8357,95.8524,95.819,95.8357,12592.0
2017-05-23 13:40:00,114.85,114.85,114.79,114.79,31478.0,95.8441,95.8441,95.794,95.794,31478.0
2017-05-23 13:50:00,114.79,114.81,114.75,114.79,10833.0,95.794,95.8107,95.7606,95.794,10833.0
2017-05-23 14:00:00,114.8,114.83,114.78,114.8,11494.0,95.8024,95.8274,95.7857,95.8024,11494.0
2017-05-23 14:10:00,114.8,114.81,114.75,114.75,12619.0,95.8024,95.8107,95.7606,95.7606,12619.0
2017-05-23 14:20:00,114.75,114.81,114.73,114.79,20684.0,95.7606,95.8107,95.7439,95.794,20684.0
2017-05-23 14:30:00,114.78,114.8,114.75,114.79,28440.0,95.7857,95.8024,95.7606,95.794,28440.0
2017-05-23 14:40:00,114.82,114.92,114.81,114.9,73037.0,95.819,95.9025,95.8107,95.8858,73037.0
2017-05-23 14:50:00,114.9,114.91,114.85,114.88,66363.0,95.8858,95.8942,95.8441,95.8691,66363.0
2017-05-23 15:00:00,114.88,114.94,114.86,114.89,26980.0,95.8691,95.9192,95.8524,95.8775,26980.0
2017-05-23 15:10:00,114.91,114.92,114.87,114.88,15301.0,95.8942,95.9025,95.8608,95.8691,15301.0
2017-05-23 15:20:00,114.87,114.89,114.83,114.83,17431.0,95.8608,95.8775,95.8274,95.8274,17431.0
2017-05-23 15:30:00,114.82,114.83,114.77,114.83,23919.0,95.819,95.8274,95.7773,95.8274,23919.0
2017-05-23 15:40:00,114.82,114.82,114.76,114.76,64198.0,95.819,95.819,95.769,95.769,64198.0
2017-05-23 15:50:00,114.76,114.81,114.75,114.8,154699.0,95.769,95.8107,95.7606,95.8024,154699.0
2017-05-24 09:30:00,114.96,114.96,114.83,114.89,57459.0,95.9359,95.9359,95.8274,95.8775,57459.0
2017-05-24 09:40:00,114.89,114.91,114.83,114.89,16632.0,95.8775,95.8942,95.8274,95.8775,16632.0
2017-05-24 09:50:00,114.88,114.92,114.87,114.88,33550.0,95.8691,95.9025,95.8608,95.8691,33550.0
2017-05-24 10:00:00,114.88,114.91,114.83,114.83,141379.0,95.8691,95.8942,95.8274,95.8274,141379.0
2017-05-24 10:10:00,114.83,114.88,114.81,114.85,36742.0,95.8274,95.8691,95.8107,95.8441,36742.0
2017-05-24 10:20:00,114.84,114.91,114.78,114.89,28776.0,95.8357,95.8942,95.7857,95.8775,28776.0
2017-05-24 10:30:00,114.91,114.96,114.86,114.9,90337.0,95.8942,95.9359,95.8524,95.8858,90337.0
2017-05-24 10:40:00,114.91,114.92,114.87,114.89,37896.0,95.8942,95.9025,95.8608,95.8775,37896.0
2017-05-24 10:50:00,114.9,114.9,114.86,114.86,20774.0,95.8858,95.8858,95.8524,95.8524,20774.0
2017-05-24 11:00:00,114.88,114.9,114.79,114.83,20876.0,95.8691,95.8858,95.794,95.8274,20876.0
2017-05-24 11:10:00,114.81,114.82,114.78,114.81,33081.0,95.8107,95.819,95.7857,95.8107,33081.0
2017-05-24 11:20:00,114.8,114.85,114.79,114.84,9309.0,95.8024,95.8441,95.794,95.8357,9309.0
2017-05-24 11:30:00,114.85,114.88,114.83,114.83,21598.0,95.8441,95.8691,95.8274,95.8274,21598.0
2017-05-24 11:40:00,114.83,114.84,114.81,114.82,16078.0,95.8274,95.8357,95.8107,95.819,16078.0
2017-05-24 11:50:00,114.83,114.83,114.73,114.73,44911.0,95.8274,95.8274,95.7439,95.7439,44911.0
2017-05-24 12:00:00,114.73,114.76,114.7,114.71,13855.0,95.7439,95.769,95.7189,95.7273,13855.0
2017-05-24 12:10:00,114.72,114.74,114.71,114.73,12520.0,95.7356,95.7523,95.7273,95.7439,12520.0
2017-05-24 12:20:00,114.74,114.8,114.74,114.78,18634.0,95.7523,95.8024,95.7523,95.7857,18634.0
2017-05-24 12:30:00,114.79,114.79,114.76,114.77,2134.0,95.794,95.794,95.769,95.7773,2134.0
2017-05-24 12:40:00,114.77,114.77,114.72,114.73,10441.0,95.7773,95.7773,95.7356,95.7439,10441.0
2017-05-24 12:50:00,114.72,114.74,114.69,114.69,12337.0,95.7356,95.7523,95.7106,95.7106,12337.0
2017-05-24 13:00:00,114.7,114.71,114.66,114.66,6873.0,95.7189,95.7273,95.6855,95.6855,6873.0
2017-05-24 13:10:00,114.69,114.7,114.65,114.66,9761.0,95.7106,95.7189,95.6772,95.6855,9761.0
2017-05-24 13:20:00,114.67,114.67,114.63,114.65,11353.0,95.6939,95.6939,95.6605,95.6772,11353.0
2017-05-24 13:30:00,114.65,114.68,114.64,114.68,29157.0,95.6772,95.7022,95.6688,95.7022,29157.0
2017-05-24 13:40:00,114.67,114.68,114.64,114.66,26351.0,95.6939,95.7022,95.6688,95.6855,26351.0
2017-05-24 13:50:00,114.65,114.67,114.65,114.66,25888.0,95.6772,95.6939,95.6772,95.6855,25888.0
2017-05-24 14:00:00,114.67,114.72,114.55,114.69,120980.0,95.6939,95.7356,95.5937,95.7106,120980.0
2017-05-24 14:10:00,114.68,114.84,114.66,114.83,30983.0,95.7022,95.8357,95.6855,95.8274,30983.0
2017-05-24 14:20:00,114.82,114.82,114.75,114.78,21502.0,95.819,95.819,95.7606,95.7857,21502.0
2017-05-24 14:30:00,114.78,114.78,114.74,114.75,49172.0,95.7857,95.7857,95.7523,95.7606,49172.0
2017-05-24 14:40:00,114.76,114.78,114.72,114.77,78841.0,95.769,95.7857,95.7356,95.7773,78841.0
2017-05-24 14:50:00,114.76,114.76,114.71,114.72,35717.0,95.769,95.769,95.7273,95.7356,35717.0
2017-05-24 15:00:00,114.73,114.74,114.62,114.65,16700.0,95.7439,95.7523,95.6521,95.6772,16700.0
2017-05-24 15:10:00,114.66,114.73,114.64,114.7,27489.0,95.6855,95.7439,95.6688,95.7189,27489.0
2017-05-24 15:20:00,114.71,114.77,114.7,114.76,35450.0,95.7273,95.7773,95.7189,95.769,35450.0
2017-05-24 15:30:00,114.77,114.84,114.76,114.8,42480.0,95.7773,95.8357,95.769,95.8024,42480.0
2017-05-24 15:40:00,114.81,114.88,114.8,114.87,65265.0,95.8107,95.8691,95.8024,95.8608,65265.0
2017-05-24 15:50:00,114.87,114.93,114.83,114.85,134429.0,95.8608,95.9108,95.8274,95.8441,134429.0
2017-05-25 09:30:00,115.16,115.16,114.96,115.02,35903.0,96.1028,96.1028,95.9359,95.986,35903.0
2017-05-25 09:40:00,115.04,115.2,115.03,115.19,17104.0,96.0026,96.1362,95.9943,96.1278,17104.0
2017-05-25 09:50:00,115.19,115.32,115.19,115.25,13280.0,96.1278,96.2363,96.1278,96.1779,13280.0
2017-05-25 10:00:00,115.26,115.27,115.19,115.21,12089.0,96.1862,96.1946,96.1278,96.1445,12089.0
2017-05-25 10:10:00,115.23,115.36,115.23,115.28,10386.0,96.1612,96.2697,96.1612,96.2029,10386.0
2017-05-25 10:20:00,115.3,115.31,115.27,115.3,10041.0,96.2196,96.228,96.1946,96.2196,10041.0
2017-05-25 10:30:00,115.3,115.37,115.3,115.34,23966.0,96.2196,96.278,96.2196,96.253,23966.0
2017-05-25 10:40:00,115.35,115.37,115.31,115.37,7390.0,96.2613,96.278,96.228,96.278,7390.0
2017-05-25 10:50:00,115.35,115.35,115.23,115.24,52822.0,96.2613,96.2613,96.1612,96.1695,52822.0
2017-05-25 11:00:00,115.24,115.34,115.23,115.34,43083.0,96.1695,96.253,96.1612,96.253,43083.0
2017-05-25 11:10:00,115.35,115.36,115.27,115.28,39782.0,96.2613,96.2697,96.1946,96.2029,39782.0
2017-05-25 11:20:00,115.3,115.31,115.2,115.23,21005.0,96.2196,96.228,96.1362,96.1612,21005.0
2017-05-25 11:30:00,115.24,115.26,115.03,115.04,12782.0,96.1695,96.1862,95.9943,96.0026,12782.0
2017-05-25 11:40:00,115.04,115.04,114.96,115.01,13077.0,96.0026,96.0026,95.9359,95.9776,13077.0
2017-05-25 11:50:00,115.02,115.02,114.92,114.92,9196.0,95.986,95.986,95.9025,95.9025,9196.0
2017-05-25 12:00:00,114.93,115.01,114.91,114.96,8560.0,95.9108,95.9776,95.8942,95.9359,8560.0
2017-05-25 12:10:00,114.98,114.98,114.87,114.94,21824.0,95.9526,95.9526,95.8608,95.9192,21824.0
2017-05-25 12:20:00,114.93,115.05,114.93,115.03,21686.0,95.9108,96.011,95.9108,95.9943,21686.0
2017-05-25 12:30:00,115.03,115.13,115.01,115.11,15939.0,95.9943,96.0777,95.9776,96.0611,15939.0
2017-05-25 12:40:00,115.11,115.13,115.07,115.11,20446.0,96.0611,96.0777,96.0277,96.0611,20446.0
2017-05-25 12:50:00,115.11,115.12,115.05,115.09,19624.0,96.0611,96.0694,96.011,96.0444,19624.0
2017-05-25 13:00:00,115.09,115.1,115.02,115.02,58620.0,96.0444,96.0527,95.986,95.986,58620.0
2017-05-25 13:10:00,115.0,115.01,114.95,114.99,14848.0,95.9693,95.9776,95.9275,95.9609,14848.0
2017-05-25 13:20:00,114.98,115.02,114.96,114.96,13592.0,95.9526,95.986,95.9359,95.9359,13592.0
2017-05-25 13:30:00,114.96,114.96,114.89,114.91,19188.0,95.9359,95.9359,95.8775,95.8942,19188.0
2017-05-25 13:40:00,114.91,114.94,114.88,114.89,20783.0,95.8942,95.9192,95.8691,95.8775,20783.0
2017-05-25 13:50:00,114.91,114.99,114.91,114.98,16719.0,95.8942,95.9609,95.8942,95.9526,16719.0
2017-05-25 14:00:00,115.01,115.02,114.95,114.96,17006.0,95.9776,95.986,95.9275,95.9359,17006.0
2017-05-25 14:10:00,114.97,114.99,114.93,114.94,14568.0,95.9442,95.9609,95.9108,95.9192,14568.0
2017-05-25 14:20:00,114.94,115.02,114.94,114.95,30907.0,95.9192,95.986,95.9192,95.9275,30907.0
2017-05-25 14:30:00,114.95,115.04,114.94,115.04,25001.0,95.9275,96.0026,95.9192,96.0026,25001.0
2017-05-25 14:40:00,115.04,115.05,114.98,114.98,61200.0,96.0026,96.011,95.9526,95.9526,61200.0
2017-05-25 14:50:00,115.0,115.02,114.95,114.99,16155.0,95.9693,95.986,95.9275,95.9609,16155.0
2017-05-25 15:00:00,114.98,115.03,114.97,115.01,18910.0,95.9526,95.9943,95.9442,95.9776,18910.0
2017-05-25 15:10:00,115.01,115.05,115.0,115.02,22030.0,95.9776,96.011,95.9693,95.986,22030.0
2017-05-25 15:20:00,115.02,115.02,114.98,115.0,23455.0,95.986,95.986,95.9526,95.9693,23455.0
2017-05-25 15:30:00,114.99,115.02,114.98,115.02,17616.0,95.9609,95.986,95.9526,95.986,17616.0
2017-05-25 15:40:00,115.01,115.15,114.99,115.11,116201.0,95.9776,96.0944,95.9609,96.0611,116201.0
2017-05-25 15:50:00,115.11,115.11,114.95,114.98,96588.0,96.0611,96.0611,95.9275,95.9526,96588.0
2017-05-26 09:30:00,114.9,114.94,114.82,114.82,56649.0,95.8858,95.9192,95.819,95.819,56649.0
2017-05-26 09:40:00,114.85,114.97,114.82,114.95,12902.0,95.8441,95.9442,95.819,95.9275,12902.0
2017-05-26 09:50:00,114.96,115.01,114.93,114.97,10820.0,95.9359,95.9776,95.9108,95.9442,10820.0
2017-05-26 10:00:00,114.97,114.99,114.91,114.94,15901.0,95.9442,95.9609,95.8942,95.9192,15901.0
2017-05-26 10:10:00,114.89,114.96,114.88,114.95,14404.0,95.8775,95.9359,95.8691,95.9275,14404.0
2017-05-26 10:20:00,114.94,114.98,114.92,114.94,45697.0,95.9192,95.9526,95.9025,95.9192,45697.0
2017-05-26 10:30:00,114.95,115.01,114.94,115.01,28646.0,95.9275,95.9776,95.9192,95.9776,28646.0
2017-05-26 10:40:00,115.02,115.04,114.93,114.94,10867.0,95.986,96.0026,95.9108,95.9192,10867.0
2017-05-26 10:50:00,114.92,114.93,114.86,114.87,30839.0,95.9025,95.9108,95.8524,95.8608,30839.0
2017-05-26 11:00:00,114.87,114.98,114.87,114.97,25414.0,95.8608,95.9526,95.8608,95.9442,25414.0
2017-05-26 11:10:00,114.98,115.0,114.94,114.95,9717.0,95.9526,95.9693,95.9192,95.9275,9717.0
2017-05-26 11:20:00,114.95,115.02,114.95,115.01,27312.0,95.9275,95.986,95.9275,95.9776,27312.0
2017-05-26 11:30:00,115.0,115.02,114.93,114.93,81601.0,95.9693,95.986,95.9108,95.9108,81601.0
2017-05-26 11:40:00,114.94,114.95,114.91,114.94,33651.0,95.9192,95.9275,95.8942,95.9192,33651.0
2017-05-26 11:50:00,114.94,114.94,114.87,114.87,16358.0,95.9192,95.9192,95.8608,95.8608,16358.0
2017-05-26 12:00:00,114.87,114.93,114.87,114.92,19763.0,95.8608,95.9108,95.8608,95.9025,19763.0
2017-05-26 12:10:00,114.93,114.99,114.93,114.98,23207.0,95.9108,95.9609,95.9108,95.9526,23207.0
2017-05-26 12:20:00,114.98,115.0,114.97,115.0,18627.0,95.9526,95.9693,95.9442,95.9693,18627.0
2017-05-26 12:30:00,114.99,115.01,114.95,115.0,39166.0,95.9609,95.9776,95.9275,95.9693,39166.0
2017-05-26 12:40:00,115.0,115.04,115.0,115.02,20992.0,95.9693,96.0026,95.9693,95.986,20992.0
2017-05-26 12:50:00,115.02,115.04,115.01,115.02,26066.0,95.986,96.0026,95.9776,95.986,26066.0
2017-05-26 13:00:00,115.02,115.04,114.99,115.03,37074.0,95.986,96.0026,95.9609,95.9943,37074.0
2017-05-26 13:10:00,115.03,115.06,115.0,115.02,28984.0,95.9943,96.0193,95.9693,95.986,28984.0
2017-05-26 13:20:00,115.02,115.02,114.97,114.98,16788.0,95.986,95.986,95.9442,95.9526,16788.0
2017-05-26 13:30:00,114.99,115.0,114.97,114.97,23043.0,95.9609,95.9693,95.9442,95.9442,23043.0
2017-05-26 13:40:00,114.97,115.0,114.94,114.96,31116.0,95.9442,95.9693,95.9192,95.9359,31116.0
2017-05-26 13:50:00,114.97,114.97,114.95,114.97,15354.0,95.9442,95.9442,95.9275,95.9442,15354.0
2017-05-26 14:00:00,114.96,114.99,114.94,114.99,19367.0,95.9359,95.9609,95.9192,95.9609,19367.0
2017-05-26 14:10:00,114.99,115.02,114.99,114.99,25377.0,95.9609,95.986,95.9609,95.9609,25377.0
2017-05-26 14:20:00,114.99,115.03,114.99,115.03,19328.0,95.9609,95.9943,95.9609,95.9943,19328.0
2017-05-26 14:30:00,115.02,115.02,114.99,115.01,71148.0,95.986,95.986,95.9609,95.9776,71148.0
2017-05-26 14:40:00,115.01,115.01,114.99,115.0,26330.0,95.9776,95.9776,95.9609,95.9693,26330.0
2017-05-26 14:50:00,115.0,115.01,114.98,114.99,38369.0,95.9693,95.9776,95.9526,95.9609,38369.0
2017-05-26 15:00:00,114.98,115.02,114.94,114.96,76273.0,95.9526,95.986,95.9192,95.9359,76273.0
2017-05-26 15:10:00,114.96,114.98,114.95,114.97,31252.0,95.9359,95.9526,95.9275,95.9442,31252.0
2017-05-26 15:20:00,114.96,114.97,114.94,114.95,23104.0,95.9359,95.9442,95.9192,95.9275,23104.0
2017-05-26 15:30:00,114.96,114.98,114.94,114.94,26653.0,95.9359,95.9526,95.9192,95.9192,26653.0
2017-05-26 15:40:00,114.95,115.0,114.93,114.99,40970.0,95.9275,95.9693,95.9108,95.9609,40970.0
2017-05-26 15:50:00,115.0,115.02,114.96,115.0,151246.0,95.9693,95.986,95.9359,95.9693,151246.0
2017-05-30 09:30:00,114.67,114.77,114.6,114.73,80312.0,95.6939,95.7773,95.6355,95.7439,80312.0
2017-05-30 09:40:00,114.74,114.85,114.67,114.79,154652.0,95.7523,95.8441,95.6939,95.794,154652.0
2017-05-30 09:50:00,114.78,114.8,114.73,114.75,116965.0,95.7857,95.8024,95.7439,95.7606,116965.0
2017-05-30 10:00:00,114.75,114.77,114.61,114.62,196689.0,95.7606,95.7773,95.6438,95.6521,196689.0
2017-05-30 10:10:00,114.62,114.65,114.52,114.57,167346.0,95.6521,95.6772,95.5687,95.6104,167346.0
2017-05-30 10:20:00,114.58,114.63,114.57,114.58,74474.0,95.6188,95.6605,95.6104,95.6188,74474.0
2017-05-30 10:30:00,114.59,114.76,114.58,114.76,48112.0,95.6271,95.769,95.6188,95.769,48112.0
2017-05-30 10:40:00,114.78,114.8,114.74,114.75,65720.0,95.7857,95.8024,95.7523,95.7606,65720.0
2017-05-30 10:50:00,114.76,114.79,114.75,114.76,68866.0,95.769,95.794,95.7606,95.769,68866.0
2017-05-30 11:00:00,114.75,114.82,114.75,114.8,23158.0,95.7606,95.819,95.7606,95.8024,23158.0
2017-05-30 11:10:00,114.8,114.8,114.76,114.79,32938.0,95.8024,95.8024,95.769,95.794,32938.0
2017-05-30 11:20:00,114.8,114.81,114.74,114.74,47190.0,95.8024,95.8107,95.7523,95.7523,47190.0
2017-05-30 11:30:00,114.74,114.79,114.74,114.78,55210.0,95.7523,95.794,95.7523,95.7857,55210.0
2017-05-30 11:40:00,114.78,114.79,114.71,114.78,89353.0,95.7857,95.794,95.7273,95.7857,89353.0
2017-05-30 11:50:00,114.77,114.79,114.75,114.76,100905.0,95.7773,95.794,95.7606,95.769,100905.0
2017-05-30 12:00:00,114.76,114.81,114.76,114.78,40039.0,95.769,95.8107,95.769,95.7857,40039.0
2017-05-30 12:10:00,114.79,114.81,114.76,114.8,28034.0,95.794,95.8107,95.769,95.8024,28034.0
2017-05-30 12:20:00,114.79,114.87,114.79,114.87,45890.0,95.794,95.8608,95.794,95.8608,45890.0
2017-05-30 12:30:00,114.87,114.9,114.85,114.87,26383.0,95.8608,95.8858,95.8441,95.8608,26383.0
2017-05-30 12:40:00,114.88,114.88,114.85,114.87,30203.0,95.8691,95.8691,95.8441,95.8608,30203.0
2017-05-30 12:50:00,114.87,114.88,114.84,114.85,30175.0,95.8608,95.8691,95.8357,95.8441,30175.0
2017-05-30 13:00:00,114.84,114.87,114.83,114.85,30757.0,95.8357,95.8608,95.8274,95.8441,30757.0
2017-05-30 13:10:00,114.85,114.86,114.84,114.84,25487.0,95.8441,95.8524,95.8357,95.8357,25487.0
2017-05-30 13:20:00,114.84,114.85,114.8,114.82,46723.0,95.8357,95.8441,95.8024,95.819,46723.0
2017-05-30 13:30:00,114.81,114.85,114.81,114.85,59733.0,95.8107,95.8441,95.8107,95.8441,59733.0
2017-05-30 13:40:00,114.84,114.86,114.82,114.85,83400.0,95.8357,95.8524,95.819,95.8441,83400.0
2017-05-30 13:50:00,114.85,114.87,114.83,114.84,75919.0,95.8441,95.8608,95.8274,95.8357,75919.0
2017-05-30 14:00:00,114.84,114.86,114.81,114.86,39064.0,95.8357,95.8524,95.8107,95.8524,39064.0
2017-05-30 14:10:00,114.86,114.86,114.8,114.81,70738.0,95.8524,95.8524,95.8024,95.8107,70738.0
2017-05-30 14:20:00,114.8,114.81,114.79,114.79,71852.0,95.8024,95.8107,95.794,95.794,71852.0
2017-05-30 14:30:00,114.78,114.79,114.75,114.77,11565.0,95.7857,95.794,95.7606,95.7773,11565.0
2017-05-30 14:40:00,114.76,114.79,114.76,114.79,32264.0,95.769,95.794,95.769,95.794,32264.0
2017-05-30 14:50:00,114.79,114.81,114.78,114.81,38405.0,95.794,95.8107,95.7857,95.8107,38405.0
2017-05-30 15:00:00,114.81,114.87,114.8,114.81,22862.0,95.8107,95.8608,95.8024,95.8107,22862.0
2017-05-30 15:10:00,114.81,114.82,114.78,114.78,68212.0,95.8107,95.819,95.7857,95.7857,68212.0
2017-05-30 15:20:00,114.77,114.78,114.75,114.77,26110.0,95.7773,95.7857,95.7606,95.7773,26110.0
2017-05-30 15:30:00,114.77,114.79,114.76,114.76,50004.0,95.7773,95.794,95.769,95.769,50004.0
2017-05-30 15:40:00,114.77,114.79,114.76,114.78,84424.0,95.7773,95.794,95.769,95.7857,84424.0
2017-05-30 15:50:00,114.78,114.78,114.69,114.69,127723.0,95.7857,95.7857,95.7106,95.7106,127723.0
2017-05-31 09:30:00,114.77,114.78,114.59,114.64,82003.0,95.7773,95.7857,95.6271,95.6688,82003.0
2017-05-31 09:40:00,114.63,114.68,114.41,114.43,45674.0,95.6605,95.7022,95.4769,95.4936,45674.0
2017-05-31 09:50:00,114.44,114.48,114.27,114.31,108262.0,95.5019,95.5353,95.3601,95.3934,108262.0
2017-05-31 10:00:00,114.32,114.33,114.12,114.16,197675.0,95.4018,95.4101,95.2349,95.2683,197675.0
2017-05-31 10:10:00,114.17,114.28,114.09,114.22,104420.0,95.2766,95.3684,95.2099,95.3183,104420.0
2017-05-31 10:20:00,114.2,114.28,114.15,114.28,113327.0,95.3016,95.3684,95.2599,95.3684,113327.0
2017-05-31 10:30:00,114.28,114.43,114.24,114.38,191158.0,95.3684,95.4936,95.335,95.4519,191158.0
2017-05-31 10:40:00,114.37,114.45,114.34,114.42,23826.0,95.4435,95.5103,95.4185,95.4852,23826.0
2017-05-31 10:50:00,114.42,114.53,114.39,114.51,24817.0,95.4852,95.577,95.4602,95.5603,24817.0
2017-05-31 11:00:00,114.5,114.52,114.44,114.45,12879.0,95.552,95.5687,95.5019,95.5103,12879.0
2017-05-31 11:10:00,114.45,114.45,114.26,114.32,29015.0,95.5103,95.5103,95.3517,95.4018,29015.0
2017-05-31 11:20:00,114.34,114.46,114.3,114.31,50053.0,95.4185,95.5186,95.3851,95.3934,50053.0
2017-05-31 11:30:00,114.32,114.32,114.16,114.19,77540.0,95.4018,95.4018,95.2683,95.2933,77540.0
2017-05-31 11:40:00,114.19,114.29,114.18,114.29,83312.0,95.2933,95.3768,95.285,95.3768,83312.0
2017-05-31 11:50:00,114.29,114.33,114.26,114.31,13777.0,95.3768,95.4101,95.3517,95.3934,13777.0
2017-05-31 12:00:00,114.33,114.43,114.32,114.42,10368.0,95.4101,95.4936,95.4018,95.4852,10368.0
2017-05-31 12:10:00,114.43,114.44,114.37,114.4,19926.0,95.4936,95.5019,95.4435,95.4686,19926.0
2017-05-31 12:20:00,114.38,114.39,114.33,114.33,7493.0,95.4519,95.4602,95.4101,95.4101,7493.0
2017-05-31 12:30:00,114.33,114.36,114.32,114.35,117022.0,95.4101,95.4352,95.4018,95.4268,117022.0
2017-05-31 12:40:00,114.37,114.38,114.31,114.34,23652.0,95.4435,95.4519,95.3934,95.4185,23652.0
2017-05-31 12:50:00,114.33,114.35,114.31,114.33,27967.0,95.4101,95.4268,95.3934,95.4101,27967.0
2017-05-31 13:00:00,114.34,114.37,114.33,114.37,78942.0,95.4185,95.4435,95.4101,95.4435,78942.0
2017-05-31 13:10:00,114.38,114.44,114.31,114.32,108620.0,95.4519,95.5019,95.3934,95.4018,108620.0
2017-05-31 13:20:00,114.32,114.34,114.27,114.31,41927.0,95.4018,95.4185,95.3601,95.3934,41927.0
2017-05-31 13:30:00,114.3,114.35,114.3,114.33,6242.0,95.3851,95.4268,95.3851,95.4101,6242.0
2017-05-31 13:40:00,114.34,114.34,114.25,114.27,26984.0,95.4185,95.4185,95.3434,95.3601,26984.0
2017-05-31 13:50:00,114.27,114.32,114.27,114.28,17729.0,95.3601,95.4018,95.3601,95.3684,17729.0
2017-05-31 14:00:00,114.3,114.32,114.22,114.28,111899.0,95.3851,95.4018,95.3183,95.3684,111899.0
2017-05-31 14:10:00,114.29,114.36,114.21,114.35,69214.0,95.3768,95.4352,95.31,95.4268,69214.0
2017-05-31 14:20:00,114.36,114.41,114.36,114.39,106609.0,95.4352,95.4769,95.4352,95.4602,106609.0
2017-05-31 14:30:00,114.39,114.45,114.38,114.44,64997.0,95.4602,95.5103,95.4519,95.5019,64997.0
2017-05-31 14:40:00,114.43,114.45,114.38,114.39,63241.0,95.4936,95.5103,95.4519,95.4602,63241.0
2017-05-31 14:50:00,114.39,114.39,114.34,114.34,20383.0,95.4602,95.4602,95.4185,95.4185,20383.0
2017-05-31 15:00:00,114.35,114.46,114.32,114.33,43311.0,95.4268,95.5186,95.4018,95.4101,43311.0
2017-05-31 15:10:00,114.33,114.43,114.32,114.42,20109.0,95.4101,95.4936,95.4018,95.4852,20109.0
2017-05-31 15:20:00,114.44,114.51,114.42,114.48,30000.0,95.5019,95.5603,95.4852,95.5353,30000.0
2017-05-31 15:30:00,114.49,114.53,114.47,114.49,11402.0,95.5437,95.577,95.527,95.5437,11402.0
2017-05-31 15:40:00,114.49,114.59,114.49,114.59,22815.0,95.5437,95.6271,95.5437,95.6271,22815.0
2017-05-31 15:50:00,114.58,114.59,114.53,114.54,72575.0,95.6188,95.6271,95.577,95.5854,72575.0
2017-06-01 09:30:00,114.81,114.81,114.56,114.61,65833.0,95.8107,95.8107,95.6021,95.6438,65833.0
2017-06-01 09:40:00,114.6,114.78,114.6,114.78,33585.0,95.6355,95.7857,95.6355,95.7857,33585.0
2017-06-01 09:50:00,114.79,114.82,114.74,114.79,34195.0,95.794,95.819,95.7523,95.794,34195.0
2017-06-01 10:00:00,114.79,114.85,114.72,114.75,335858.0,95.794,95.8441,95.7356,95.7606,335858.0
2017-06-01 10:10:00,114.74,114.93,114.74,114.93,153872.0,95.7523,95.9108,95.7523,95.9108,153872.0
2017-06-01 10:20:00,114.93,115.0,114.88,114.97,39490.0,95.9108,95.9693,95.8691,95.9442,39490.0
2017-06-01 10:30:00,114.97,114.97,114.82,114.85,558557.0,95.9442,95.9442,95.819,95.8441,558557.0
2017-06-01 10:40:00,114.84,114.88,114.78,114.79,21145.0,95.8357,95.8691,95.7857,95.794,21145.0
2017-06-01 10:50:00,114.79,114.87,114.77,114.87,20639.0,95.794,95.8608,95.7773,95.8608,20639.0
2017-06-01 11:00:00,114.88,114.93,114.84,114.9,43881.0,95.8691,95.9108,95.8357,95.8858,43881.0
2017-06-01 11:10:00,114.93,115.0,114.92,114.93,43915.0,95.9108,95.9693,95.9025,95.9108,43915.0
2017-06-01 11:20:00,114.95,114.95,114.89,114.91,32554.0,95.9275,95.9275,95.8775,95.8942,32554.0
2017-06-01 11:30:00,114.92,115.01,114.91,114.96,27336.0,95.9025,95.9776,95.8942,95.9359,27336.0
2017-06-01 11:40:00,114.96,114.99,114.94,114.98,18283.0,95.9359,95.9609,95.9192,95.9526,18283.0
2017-06-01 11:50:00,114.99,115.14,114.99,115.11,18013.0,95.9609,96.0861,95.9609,96.0611,18013.0
2017-06-01 12:00:00,115.13,115.19,115.12,115.17,76769.0,96.0777,96.1278,96.0694,96.1111,76769.0
2017-06-01 12:10:00,115.16,115.21,115.13,115.19,59331.0,96.1028,96.1445,96.0777,96.1278,59331.0
2017-06-01 12:20:00,115.18,115.19,115.09,115.14,25402.0,96.1195,96.1278,96.0444,96.0861,25402.0
2017-06-01 12:30:00,115.14,115.2,115.13,115.17,30745.0,96.0861,96.1362,96.0777,96.1111,30745.0
2017-06-01 12:40:00,115.18,115.23,115.18,115.22,12964.0,96.1195,96.1612,96.1195,96.1529,12964.0
2017-06-01 12:50:00,115.23,115.28,115.22,115.25,23787.0,96.1612,96.2029,96.1529,96.1779,23787.0
2017-06-01 13:00:00,115.26,115.4,115.26,115.38,20415.0,96.1862,96.3031,96.1862,96.2864,20415.0
2017-06-01 13:10:00,115.38,115.42,115.37,115.41,10976.0,96.2864,96.3198,96.278,96.3114,10976.0
2017-06-01 13:20:00,115.41,115.45,115.41,115.44,94435.0,96.3114,96.3448,96.3114,96.3364,94435.0
2017-06-01 13:30:00,115.43,115.45,115.39,115.41,27313.0,96.3281,96.3448,96.2947,96.3114,27313.0
2017-06-01 13:40:00,115.41,115.45,115.4,115.43,23841.0,96.3114,96.3448,96.3031,96.3281,23841.0
2017-06-01 13:50:00,115.43,115.44,115.39,115.39,24626.0,96.3281,96.3364,96.2947,96.2947,24626.0
2017-06-01 14:00:00,115.39,115.43,115.38,115.42,10952.0,96.2947,96.3281,96.2864,96.3198,10952.0
2017-06-01 14:10:00,115.44,115.47,115.42,115.44,6958.0,96.3364,96.3615,96.3198,96.3364,6958.0
2017-06-01 14:20:00,115.45,115.51,115.44,115.46,33929.0,96.3448,96.3949,96.3364,96.3531,33929.0
2017-06-01 14:30:00,115.44,115.44,115.36,115.37,23569.0,96.3364,96.3364,96.2697,96.278,23569.0
2017-06-01 14:40:00,115.38,115.46,115.38,115.45,25650.0,96.2864,96.3531,96.2864,96.3448,25650.0
2017-06-01 14:50:00,115.46,115.46,115.4,115.4,90630.0,96.3531,96.3531,96.3031,96.3031,90630.0
2017-06-01 15:00:00,115.4,115.42,115.31,115.34,72321.0,96.3031,96.3198,96.228,96.253,72321.0
2017-06-01 15:10:00,115.34,115.39,115.33,115.39,318386.0,96.253,96.2947,96.2446,96.2947,318386.0
2017-06-01 15:20:00,115.38,115.41,115.36,115.37,53989.0,96.2864,96.3114,96.2697,96.278,53989.0
2017-06-01 15:30:00,115.38,115.43,115.35,115.38,30955.0,96.2864,96.3281,96.2613,96.2864,30955.0
2017-06-01 15:40:00,115.38,115.48,115.38,115.46,44354.0,96.2864,96.3698,96.2864,96.3531,44354.0
2017-06-01 15:50:00,115.46,115.6,115.46,115.6,80651.0,96.3531,96.47,96.3531,96.47,80651.0
2017-06-02 09:30:00,115.52,115.57,115.44,115.47,60845.0,96.4032,96.4449,96.3364,96.3615,60845.0
2017-06-02 09:40:00,115.43,115.45,115.31,115.43,48819.0,96.3281,96.3448,96.228,96.3281,48819.0
2017-06-02 09:50:00,115.43,115.43,115.25,115.31,18398.0,96.3281,96.3281,96.1779,96.228,18398.0
2017-06-02 10:00:00,115.34,115.41,115.31,115.33,9936.0,96.253,96.3114,96.228,96.2446,9936.0
2017-06-02 10:10:00,115.33,115.34,115.26,115.28,21998.0,96.2446,96.253,96.1862,96.2029,21998.0
2017-06-02 10:20:00,115.28,115.36,115.27,115.35,42123.0,96.2029,96.2697,96.1946,96.2613,42123.0
2017-06-02 10:30:00,115.37,115.42,115.36,115.42,29609.0,96.278,96.3198,96.2697,96.3198,29609.0
2017-06-02 10:40:00,115.42,115.46,115.39,115.46,95559.0,96.3198,96.3531,96.2947,96.3531,95559.0
2017-06-02 10:50:00,115.45,115.53,115.45,115.47,23507.0,96.3448,96.4116,96.3448,96.3615,23507.0
2017-06-02 11:00:00,115.47,115.5,115.42,115.43,64123.0,96.3615,96.3865,96.3198,96.3281,64123.0
2017-06-02 11:10:00,115.42,115.44,115.4,115.41,36901.0,96.3198,96.3364,96.3031,96.3114,36901.0
2017-06-02 11:20:00,115.42,115.44,115.38,115.42,23149.0,96.3198,96.3364,96.2864,96.3198,23149.0
2017-06-02 11:30:00,115.43,115.51,115.42,115.51,8898.0,96.3281,96.3949,96.3198,96.3949,8898.0
2017-06-02 11:40:00,115.52,115.55,115.5,115.55,6195.0,96.4032,96.4282,96.3865,96.4282,6195.0
2017-06-02 11:50:00,115.52,115.61,115.51,115.61,15463.0,96.4032,96.4783,96.3949,96.4783,15463.0
2017-06-02 12:00:00,115.6,115.6,115.53,115.56,9966.0,96.47,96.47,96.4116,96.4366,9966.0
2017-06-02 12:10:00,115.55,115.63,115.53,115.63,35165.0,96.4282,96.495,96.4116,96.495,35165.0
2017-06-02 12:20:00,115.64,115.68,115.62,115.66,24649.0,96.5033,96.5367,96.4867,96.52,24649.0
2017-06-02 12:30:00,115.66,115.66,115.57,115.59,13398.0,96.52,96.52,96.4449,96.4616,13398.0
2017-06-02 12:40:00,115.58,115.61,115.56,115.61,14194.0,96.4533,96.4783,96.4366,96.4783,14194.0
2017-06-02 12:50:00,115.6,115.63,115.58,115.59,13306.0,96.47,96.495,96.4533,96.4616,13306.0
2017-06-02 13:00:00,115.6,115.6,115.54,115.55,10843.0,96.47,96.47,96.4199,96.4282,10843.0
2017-06-02 13:10:00,115.54,115.57,115.53,115.55,11963.0,96.4199,96.4449,96.4116,96.4282,11963.0
2017-06-02 13:20:00,115.56,115.58,115.53,115.57,14519.0,96.4366,96.4533,96.4116,96.4449,14519.0
2017-06-02 13:30:00,115.57,115.68,115.56,115.65,24853.0,96.4449,96.5367,96.4366,96.5117,24853.0
2017-06-02 13:40:00,115.65,115.69,115.62,115.63,34667.0,96.5117,96.5451,96.4867,96.495,34667.0
2017-06-02 13:50:00,115.66,115.67,115.63,115.66,6674.0,96.52,96.5284,96.495,96.52,6674.0
2017-06-02 14:00:00,115.63,115.66,115.61,115.62,33306.0,96.495,96.52,96.4783,96.4867,33306.0
2017-06-02 14:10:00,115.63,115.68,115.61,115.66,31261.0,96.495,96.5367,96.4783,96.52,31261.0
2017-06-02 14:20:00,115.65,115.68,115.54,115.55,62962.0,96.5117,96.5367,96.4199,96.4282,62962.0
2017-06-02 14:30:00,115.55,115.6,115.54,115.58,83657.0,96.4282,96.47,96.4199,96.4533,83657.0
2017-06-02 14:40:00,115.58,115.59,115.52,115.56,115463.0,96.4533,96.4616,96.4032,96.4366,115463.0
2017-06-02 14:50:00,115.56,115.61,115.55,115.58,64379.0,96.4366,96.4783,96.4282,96.4533,64379.0
2017-06-02 15:00:00,115.59,115.63,115.58,115.6,40321.0,96.4616,96.495,96.4533,96.47,40321.0
2017-06-02 15:10:00,115.59,115.61,115.57,115.59,36662.0,96.4616,96.4783,96.4449,96.4616,36662.0
2017-06-02 15:20:00,115.59,115.63,115.58,115.58,42425.0,96.4616,96.495,96.4533,96.4533,42425.0
2017-06-02 15:30:00,115.59,115.68,115.58,115.65,59722.0,96.4616,96.5367,96.4533,96.5117,59722.0
2017-06-02 15:40:00,115.65,115.66,115.48,115.48,48196.0,96.5117,96.52,96.3698,96.3698,48196.0
2017-06-02 15:50:00,115.49,115.53,115.44,115.53,166439.0,96.3782,96.4116,96.3364,96.4116,166439.0
2017-06-05 09:30:00,115.49,115.49,115.39,115.41,61783.0,96.3782,96.3782,96.2947,96.3114,61783.0
2017-06-05 09:40:00,115.38,115.41,115.32,115.4,30762.0,96.2864,96.3114,96.2363,96.3031,30762.0
2017-06-05 09:50:00,115.42,115.5,115.39,115.5,30640.0,96.3198,96.3865,96.2947,96.3865,30640.0
2017-06-05 10:00:00,115.49,115.63,115.48,115.63,47431.0,96.3782,96.495,96.3698,96.495,47431.0
2017-06-05 10:10:00,115.62,115.63,115.55,115.59,64777.0,96.4867,96.495,96.4282,96.4616,64777.0
2017-06-05 10:20:00,115.6,115.64,115.57,115.57,35209.0,96.47,96.5033,96.4449,96.4449,35209.0
2017-06-05 10:30:00,115.59,115.61,115.54,115.54,67373.0,96.4616,96.4783,96.4199,96.4199,67373.0
2017-06-05 10:40:00,115.54,115.6,115.54,115.6,20741.0,96.4199,96.47,96.4199,96.47,20741.0
2017-06-05 10:50:00,115.59,115.61,115.55,115.56,19863.0,96.4616,96.4783,96.4282,96.4366,19863.0
2017-06-05 11:00:00,115.56,115.57,115.47,115.5,24183.0,96.4366,96.4449,96.3615,96.3865,24183.0
2017-06-05 11:10:00,115.51,115.54,115.5,115.5,6142.0,96.3949,96.4199,96.3865,96.3865,6142.0
2017-06-05 11:20:00,115.49,115.51,115.43,115.44,23484.0,96.3782,96.3949,96.3281,96.3364,23484.0
2017-06-05 11:30:00,115.44,115.48,115.43,115.44,23999.0,96.3364,96.3698,96.3281,96.3364,23999.0
2017-06-05 11:40:00,115.45,115.48,115.39,115.41,27807.0,96.3448,96.3698,96.2947,96.3114,27807.0
2017-06-05 11:50:00,115.4,115.53,115.4,115.53,25773.0,96.3031,96.4116,96.3031,96.4116,25773.0
2017-06-05 12:00:00,115.53,115.63,115.52,115.58,113349.0,96.4116,96.495,96.4032,96.4533,113349.0
2017-06-05 12:10:00,115.56,115.57,115.55,115.55,24818.0,96.4366,96.4449,96.4282,96.4282,24818.0
2017-06-05 12:20:00,115.56,115.59,115.55,115.57,28647.0,96.4366,96.4616,96.4282,96.4449,28647.0
2017-06-05 12:30:00,115.57,115.61,115.54,115.55,96958.0,96.4449,96.4783,96.4199,96.4282,96958.0
2017-06-05 12:40:00,115.54,115.57,115.53,115.55,70384.0,96.4199,96.4449,96.4116,96.4282,70384.0
2017-06-05 12:50:00,115.55,115.57,115.52,115.57,19112.0,96.4282,96.4449,96.4032,96.4449,19112.0
2017-06-05 13:00:00,115.58,115.62,115.57,115.6,15216.0,96.4533,96.4867,96.4449,96.47,15216.0
2017-06-05 13:10:00,115.6,115.63,115.58,115.59,13573.0,96.47,96.495,96.4533,96.4616,13573.0
2017-06-05 13:20:00,115.59,115.6,115.57,115.59,20997.0,96.4616,96.47,96.4449,96.4616,20997.0
2017-06-05 13:30:00,115.59,115.6,115.51,115.55,22723.0,96.4616,96.47,96.3949,96.4282,22723.0
2017-06-05 13:40:00,115.55,115.55,115.51,115.52,8674.0,96.4282,96.4282,96.3949,96.4032,8674.0
2017-06-05 13:50:00,115.53,115.56,115.51,115.52,54556.0,96.4116,96.4366,96.3949,96.4032,54556.0
2017-06-05 14:00:00,115.54,115.57,115.5,115.5,10020.0,96.4199,96.4449,96.3865,96.3865,10020.0
2017-06-05 14:10:00,115.51,115.52,115.48,115.48,16361.0,96.3949,96.4032,96.3698,96.3698,16361.0
2017-06-05 14:20:00,115.47,115.53,115.46,115.51,14829.0,96.3615,96.4116,96.3531,96.3949,14829.0
2017-06-05 14:30:00,115.5,115.53,115.49,115.52,27616.0,96.3865,96.4116,96.3782,96.4032,27616.0
2017-06-05 14:40:00,115.52,115.54,115.51,115.53,14988.0,96.4032,96.4199,96.3949,96.4116,14988.0
2017-06-05 14:50:00,115.53,115.55,115.5,115.52,20407.0,96.4116,96.4282,96.3865,96.4032,20407.0
2017-06-05 15:00:00,115.51,115.54,115.5,115.5,57999.0,96.3949,96.4199,96.3865,96.3865,57999.0
2017-06-05 15:10:00,115.5,115.54,115.48,115.49,57420.0,96.3865,96.4199,96.3698,96.3782,57420.0
2017-06-05 15:20:00,115.49,115.51,115.47,115.51,60728.0,96.3782,96.3949,96.3615,96.3949,60728.0
2017-06-05 15:30:00,115.52,115.53,115.49,115.5,45504.0,96.4032,96.4116,96.3782,96.3865,45504.0
2017-06-05 15:40:00,115.5,115.5,115.42,115.42,70888.0,96.3865,96.3865,96.3198,96.3198,70888.0
2017-06-05 15:50:00,115.42,115.42,115.35,115.38,222147.0,96.3198,96.3198,96.2613,96.2864,222147.0
2017-06-06 09:30:00,115.03,115.1,114.85,114.92,59520.0,95.9943,96.0527,95.8441,95.9025,59520.0
2017-06-06 09:40:00,114.92,115.06,114.9,115.0,34287.0,95.9025,96.0193,95.8858,95.9693,34287.0
2017-06-06 09:50:00,115.05,115.14,115.05,115.14,12799.0,96.011,96.0861,96.011,96.0861,12799.0
2017-06-06 10:00:00,115.15,115.15,115.07,115.08,18392.0,96.0944,96.0944,96.0277,96.036,18392.0
2017-06-06 10:10:00,115.09,115.24,115.08,115.19,14661.0,96.0444,96.1695,96.036,96.1278,14661.0
2017-06-06 10:20:00,115.19,115.2,115.12,115.2,29626.0,96.1278,96.1362,96.0694,96.1362,29626.0
2017-06-06 10:30:00,115.19,115.19,115.03,115.04,12015.0,96.1278,96.1278,95.9943,96.0026,12015.0
2017-06-06 10:40:00,115.06,115.13,115.05,115.13,24290.0,96.0193,96.0777,96.011,96.0777,24290.0
2017-06-06 10:50:00,115.13,115.14,115.06,115.06,22284.0,96.0777,96.0861,96.0193,96.0193,22284.0
2017-06-06 11:00:00,115.07,115.08,114.98,115.03,30325.0,96.0277,96.036,95.9526,95.9943,30325.0
2017-06-06 11:10:00,115.05,115.09,115.02,115.04,24515.0,96.011,96.0444,95.986,96.0026,24515.0
2017-06-06 11:20:00,115.06,115.07,115.03,115.05,17394.0,96.0193,96.0277,95.9943,96.011,17394.0
2017-06-06 11:30:00,115.04,115.18,115.04,115.18,5338.0,96.0026,96.1195,96.0026,96.1195,5338.0
2017-06-06 11:40:00,115.2,115.27,115.2,115.21,17885.0,96.1362,96.1946,96.1362,96.1445,17885.0
2017-06-06 11:50:00,115.22,115.23,115.15,115.17,13442.0,96.1529,96.1612,96.0944,96.1111,13442.0
2017-06-06 12:00:00,115.17,115.2,115.16,115.18,4733.0,96.1111,96.1362,96.1028,96.1195,4733.0
2017-06-06 12:10:00,115.17,115.23,115.15,115.21,9338.0,96.1111,96.1612,96.0944,96.1445,9338.0
2017-06-06 12:20:00,115.18,115.19,115.15,115.16,5147.0,96.1195,96.1278,96.0944,96.1028,5147.0
2017-06-06 12:30:00,115.17,115.18,115.14,115.16,7827.0,96.1111,96.1195,96.0861,96.1028,7827.0
2017-06-06 12:40:00,115.15,115.22,115.14,115.19,15753.0,96.0944,96.1529,96.0861,96.1278,15753.0
2017-06-06 12:50:00,115.2,115.22,115.19,115.2,15343.0,96.1362,96.1529,96.1278,96.1362,15343.0
2017-06-06 13:00:00,115.21,115.22,115.18,115.2,7766.0,96.1445,96.1529,96.1195,96.1362,7766.0
2017-06-06 13:10:00,115.2,115.2,115.12,115.13,8588.0,96.1362,96.1362,96.0694,96.0777,8588.0
2017-06-06 13:20:00,115.16,115.17,115.13,115.16,10483.0,96.1028,96.1111,96.0777,96.1028,10483.0
2017-06-06 13:30:00,115.15,115.15,115.1,115.14,17198.0,96.0944,96.0944,96.0527,96.0861,17198.0
2017-06-06 13:40:00,115.13,115.16,115.12,115.15,38153.0,96.0777,96.1028,96.0694,96.0944,38153.0
2017-06-06 13:50:00,115.16,115.18,115.12,115.18,39336.0,96.1028,96.1195,96.0694,96.1195,39336.0
2017-06-06 14:00:00,115.17,115.26,115.17,115.24,31298.0,96.1111,96.1862,96.1111,96.1695,31298.0
2017-06-06 14:10:00,115.24,115.29,115.23,115.28,36804.0,96.1695,96.2113,96.1612,96.2029,36804.0
2017-06-06 14:20:00,115.27,115.29,115.25,115.28,64027.0,96.1946,96.2113,96.1779,96.2029,64027.0
2017-06-06 14:30:00,115.28,115.43,115.27,115.35,39129.0,96.2029,96.3281,96.1946,96.2613,39129.0
2017-06-06 14:40:00,115.36,115.42,115.36,115.42,11084.0,96.2697,96.3198,96.2697,96.3198,11084.0
2017-06-06 14:50:00,115.42,115.46,115.4,115.4,24438.0,96.3198,96.3531,96.3031,96.3031,24438.0
2017-06-06 15:00:00,115.41,115.44,115.38,115.38,45864.0,96.3114,96.3364,96.2864,96.2864,45864.0
2017-06-06 15:10:00,115.37,115.38,115.31,115.32,46640.0,96.278,96.2864,96.228,96.2363,46640.0
2017-06-06 15:20:00,115.33,115.38,115.33,115.34,39259.0,96.2446,96.2864,96.2446,96.253,39259.0
2017-06-06 15:30:00,115.33,115.33,115.22,115.26,82398.0,96.2446,96.2446,96.1529,96.1862,82398.0
2017-06-06 15:40:00,115.25,115.27,115.18,115.18,61632.0,96.1779,96.1946,96.1195,96.1195,61632.0
2017-06-06 15:50:00,115.19,115.25,115.14,115.2,44561.0,96.1278,96.1779,96.0861,96.1362,44561.0
2017-06-07 09:30:00,115.25,115.34,115.21,115.31,48516.0,96.1779,96.253,96.1445,96.228,48516.0
2017-06-07 09:40:00,115.33,115.37,115.3,115.35,18496.0,96.2446,96.278,96.2196,96.2613,18496.0
2017-06-07 09:50:00,115.37,115.41,115.3,115.4,17509.0,96.278,96.3114,96.2196,96.3031,17509.0
2017-06-07 10:00:00,115.46,115.47,115.35,115.35,14307.0,96.3531,96.3615,96.2613,96.2613,14307.0
2017-06-07 10:10:00,115.36,115.45,115.36,115.43,14085.0,96.2697,96.3448,96.2697,96.3281,14085.0
2017-06-07 10:20:00,115.43,115.44,115.34,115.36,23932.0,96.3281,96.3364,96.253,96.2697,23932.0
2017-06-07 10:30:00,115.34,115.35,115.12,115.14,198930.0,96.253,96.2613,96.0694,96.0861,198930.0
2017-06-07 10:40:00,115.13,115.17,115.09,115.14,35636.0,96.0777,96.1111,96.0444,96.0861,35636.0
2017-06-07 10:50:00,115.11,115.25,115.09,115.23,22851.0,96.0611,96.1779,96.0444,96.1612,22851.0
2017-06-07 11:00:00,115.21,115.23,115.16,115.19,22573.0,96.1445,96.1612,96.1028,96.1278,22573.0
2017-06-07 11:10:00,115.19,115.24,115.18,115.22,10868.0,96.1278,96.1695,96.1195,96.1529,10868.0
2017-06-07 11:20:00,115.23,115.23,115.05,115.06,97589.0,96.1612,96.1612,96.011,96.0193,97589.0
2017-06-07 11:30:00,115.05,115.13,115.04,115.1,1862898.0,96.011,96.0777,96.0026,96.0527,1862898.0
2017-06-07 11:40:00,115.08,115.09,115.05,115.08,13836.0,96.036,96.0444,96.011,96.036,13836.0
2017-06-07 11:50:00,115.09,115.13,115.07,115.1,173010.0,96.0444,96.0777,96.0277,96.0527,173010.0
2017-06-07 12:00:00,115.1,115.14,115.06,115.13,8080.0,96.0527,96.0861,96.0193,96.0777,8080.0
2017-06-07 12:10:00,115.12,115.13,115.1,115.12,9132.0,96.0694,96.0777,96.0527,96.0694,9132.0
2017-06-07 12:20:00,115.12,115.17,115.12,115.13,8543.0,96.0694,96.1111,96.0694,96.0777,8543.0
2017-06-07 12:30:00,115.11,115.13,115.06,115.07,14676.0,96.0611,96.0777,96.0193,96.0277,14676.0
2017-06-07 12:40:00,115.06,115.08,114.96,114.99,86169.0,96.0193,96.036,95.9359,95.9609,86169.0
2017-06-07 12:50:00,114.99,115.01,114.9,115.0,12961.0,95.9609,95.9776,95.8858,95.9693,12961.0
2017-06-07 13:00:00,115.0,115.07,115.0,115.0,82056.0,95.9693,96.0277,95.9693,95.9693,82056.0
2017-06-07 13:10:00,115.01,115.05,114.99,115.01,24595.0,95.9776,96.011,95.9609,95.9776,24595.0
2017-06-07 13:20:00,115.02,115.09,114.96,115.07,300192.0,95.986,96.0444,95.9359,96.0277,300192.0
2017-06-07 13:30:00,115.05,115.06,115.02,115.03,36186.0,96.011,96.0193,95.986,95.9943,36186.0
2017-06-07 13:40:00,115.01,115.07,114.99,115.07,29929.0,95.9776,96.0277,95.9609,96.0277,29929.0
2017-06-07 13:50:00,115.06,115.16,115.04,115.1,112189.0,96.0193,96.1028,96.0026,96.0527,112189.0
2017-06-07 14:00:00,115.12,115.2,115.09,115.17,180108.0,96.0694,96.1362,96.0444,96.1111,180108.0
2017-06-07 14:10:00,115.17,115.19,115.15,115.16,32946.0,96.1111,96.1278,96.0944,96.1028,32946.0
2017-06-07 14:20:00,115.17,115.18,115.11,115.15,88104.0,96.1111,96.1195,96.0611,96.0944,88104.0
2017-06-07 14:30:00,115.16,115.21,115.16,115.19,581556.0,96.1028,96.1445,96.1028,96.1278,581556.0
2017-06-07 14:40:00,115.19,115.27,115.16,115.24,51943.0,96.1278,96.1946,96.1028,96.1695,51943.0
2017-06-07 14:50:00,115.24,115.27,115.19,115.2,16503.0,96.1695,96.1946,96.1278,96.1362,16503.0
2017-06-07 15:00:00,115.2,115.21,115.16,115.18,42108.0,96.1362,96.1445,96.1028,96.1195,42108.0
2017-06-07 15:10:00,115.16,115.17,115.14,115.16,19751.0,96.1028,96.1111,96.0861,96.1028,19751.0
2017-06-07 15:20:00,115.17,115.25,115.17,115.25,87335.0,96.1111,96.1779,96.1111,96.1779,87335.0
2017-06-07 15:30:00,115.23,115.26,115.17,115.18,117812.0,96.1612,96.1862,96.1111,96.1195,117812.0
2017-06-07 15:40:00,115.17,115.28,115.14,115.26,347914.0,96.1111,96.2029,96.0861,96.1862,347914.0
2017-06-07 15:50:00,115.25,115.25,115.1,115.17,772732.0,96.1779,96.1779,96.0527,96.1111,772732.0
2017-06-08 09:30:00,115.17,115.31,115.12,115.3,95809.0,96.1111,96.228,96.0694,96.2196,95809.0
2017-06-08 09:40:00,115.32,115.53,115.3,115.38,48466.0,96.2363,96.4116,96.2196,96.2864,48466.0
2017-06-08 09:50:00,115.39,115.39,115.21,115.36,43821.0,96.2947,96.2947,96.1445,96.2697,43821.0
2017-06-08 10:00:00,115.37,115.44,115.33,115.4,39240.0,96.278,96.3364,96.2446,96.3031,39240.0
2017-06-08 10:10:00,115.39,115.49,115.34,115.46,59005.0,96.2947,96.3782,96.253,96.3531,59005.0
2017-06-08 10:20:00,115.45,115.45,115.21,115.26,65201.0,96.3448,96.3448,96.1445,96.1862,65201.0
2017-06-08 10:30:00,115.24,115.35,115.24,115.31,21463.0,96.1695,96.2613,96.1695,96.228,21463.0
2017-06-08 10:40:00,115.3,115.38,115.29,115.37,43406.0,96.2196,96.2864,96.2113,96.278,43406.0
2017-06-08 10:50:00,115.37,115.39,115.3,115.33,47511.0,96.278,96.2947,96.2196,96.2446,47511.0
2017-06-08 11:00:00,115.32,115.42,115.32,115.4,37801.0,96.2363,96.3198,96.2363,96.3031,37801.0
2017-06-08 11:10:00,115.42,115.47,115.4,115.46,26448.0,96.3198,96.3615,96.3031,96.3531,26448.0
2017-06-08 11:20:00,115.46,115.5,115.43,115.44,9547.0,96.3531,96.3865,96.3281,96.3364,9547.0
2017-06-08 11:30:00,115.44,115.49,115.42,115.46,15517.0,96.3364,96.3782,96.3198,96.3531,15517.0
2017-06-08 11:40:00,115.47,115.52,115.42,115.47,7149.0,96.3615,96.4032,96.3198,96.3615,7149.0
2017-06-08 11:50:00,115.48,115.49,115.43,115.49,21058.0,96.3698,96.3782,96.3281,96.3782,21058.0
2017-06-08 12:00:00,115.5,115.58,115.5,115.54,18779.0,96.3865,96.4533,96.3865,96.4199,18779.0
2017-06-08 12:10:00,115.55,115.74,115.54,115.74,22176.0,96.4282,96.5868,96.4199,96.5868,22176.0
2017-06-08 12:20:00,115.73,115.79,115.67,115.67,7836.0,96.5785,96.6285,96.5284,96.5284,7836.0
2017-06-08 12:30:00,115.69,115.74,115.69,115.7,4858.0,96.5451,96.5868,96.5451,96.5534,4858.0
2017-06-08 12:40:00,115.7,115.73,115.68,115.72,11451.0,96.5534,96.5785,96.5367,96.5701,11451.0
2017-06-08 12:50:00,115.71,115.77,115.7,115.77,14860.0,96.5618,96.6118,96.5534,96.6118,14860.0
2017-06-08 13:00:00,115.78,115.78,115.69,115.7,18579.0,96.6202,96.6202,96.5451,96.5534,18579.0
2017-06-08 13:10:00,115.71,115.72,115.65,115.69,13943.0,96.5618,96.5701,96.5117,96.5451,13943.0
2017-06-08 13:20:00,115.68,115.69,115.55,115.58,14272.0,96.5367,96.5451,96.4282,96.4533,14272.0
2017-06-08 13:30:00,115.59,115.61,115.57,115.58,12419.0,96.4616,96.4783,96.4449,96.4533,12419.0
2017-06-08 13:40:00,115.57,115.66,115.56,115.66,7836.0,96.4449,96.52,96.4366,96.52,7836.0
2017-06-08 13:50:00,115.64,115.7,115.64,115.69,8305.0,96.5033,96.5534,96.5033,96.5451,8305.0
2017-06-08 14:00:00,115.71,115.71,115.62,115.63,344232.0,96.5618,96.5618,96.4867,96.495,344232.0
2017-06-08 14:10:00,115.65,115.65,115.54,115.55,24321.0,96.5117,96.5117,96.4199,96.4282,24321.0
2017-06-08 14:20:00,115.52,115.53,115.39,115.43,17721.0,96.4032,96.4116,96.2947,96.3281,17721.0
2017-06-08 14:30:00,115.43,115.5,115.42,115.44,41436.0,96.3281,96.3865,96.3198,96.3364,41436.0
2017-06-08 14:40:00,115.45,115.45,115.3,115.32,83863.0,96.3448,96.3448,96.2196,96.2363,83863.0
2017-06-08 14:50:00,115.33,115.37,115.28,115.36,14712.0,96.2446,96.278,96.2029,96.2697,14712.0
2017-06-08 15:00:00,115.35,115.4,115.35,115.4,34998.0,96.2613,96.3031,96.2613,96.3031,34998.0
2017-06-08 15:10:00,115.37,115.43,115.34,115.4,17324.0,96.278,96.3281,96.253,96.3031,17324.0
2017-06-08 15:20:00,115.4,115.48,115.38,115.47,24220.0,96.3031,96.3698,96.2864,96.3615,24220.0
2017-06-08 15:30:00,115.46,115.49,115.39,115.42,163188.0,96.3531,96.3782,96.2947,96.3198,163188.0
2017-06-08 15:40:00,115.43,115.46,115.35,115.45,28748.0,96.3281,96.3531,96.2613,96.3448,28748.0
2017-06-08 15:50:00,115.46,115.48,115.4,115.41,30741.0,96.3531,96.3698,96.3031,96.3114,30741.0
2017-06-09 09:30:00,115.68,115.85,115.68,115.82,312770.0,96.5367,96.6786,96.5367,96.6536,312770.0
2017-06-09 09:40:00,115.78,115.89,115.78,115.89,23296.0,96.6202,96.712,96.6202,96.712,23296.0
2017-06-09 09:50:00,115.87,116.06,115.82,116.01,198127.0,96.6953,96.8538,96.6536,96.8121,198127.0
2017-06-09 10:00:00,116.01,116.05,115.96,116.04,42630.0,96.8121,96.8455,96.7704,96.8372,42630.0
2017-06-09 10:10:00,116.05,116.08,116.0,116.08,52180.0,96.8455,96.8705,96.8038,96.8705,52180.0
2017-06-09 10:20:00,116.07,116.18,116.07,116.18,26170.0,96.8622,96.954,96.8622,96.954,26170.0
2017-06-09 10:30:00,116.19,116.25,116.16,116.18,31122.0,96.9623,97.0124,96.9373,96.954,31122.0
2017-06-09 10:40:00,116.18,116.22,116.13,116.21,31190.0,96.954,96.9874,96.9123,96.979,31190.0
2017-06-09 10:50:00,116.23,116.25,116.19,116.24,12381.0,96.9957,97.0124,96.9623,97.0041,12381.0
2017-06-09 11:00:00,116.24,116.35,116.22,116.34,38082.0,97.0041,97.0959,96.9874,97.0875,38082.0
2017-06-09 11:10:00,116.35,116.37,116.31,116.34,20860.0,97.0959,97.1125,97.0625,97.0875,20860.0
2017-06-09 11:20:00,116.35,116.38,116.3,116.37,25596.0,97.0959,97.1209,97.0541,97.1125,25596.0
2017-06-09 11:30:00,116.37,116.4,116.3,116.32,15609.0,97.1125,97.1376,97.0541,97.0708,15609.0
2017-06-09 11:40:00,116.29,116.37,116.28,116.35,10596.0,97.0458,97.1125,97.0374,97.0959,10596.0
2017-06-09 11:50:00,116.37,116.39,116.34,116.35,15141.0,97.1125,97.1292,97.0875,97.0959,15141.0
2017-06-09 12:00:00,116.34,116.42,116.33,116.41,16405.0,97.0875,97.1543,97.0792,97.1459,16405.0
2017-06-09 12:10:00,116.41,116.45,116.38,116.42,37822.0,97.1459,97.1793,97.1209,97.1543,37822.0
2017-06-09 12:20:00,116.42,116.42,116.24,116.27,30286.0,97.1543,97.1543,97.0041,97.0291,30286.0
2017-06-09 12:30:00,116.29,116.32,116.18,116.27,22752.0,97.0458,97.0708,96.954,97.0291,22752.0
2017-06-09 12:40:00,116.27,116.38,116.25,116.34,25499.0,97.0291,97.1209,97.0124,97.0875,25499.0
2017-06-09 12:50:00,116.34,116.41,116.34,116.36,38950.0,97.0875,97.1459,97.0875,97.1042,38950.0
2017-06-09 13:00:00,116.37,116.41,116.33,116.36,23903.0,97.1125,97.1459,97.0792,97.1042,23903.0
2017-06-09 13:10:00,116.34,116.37,116.27,116.33,52481.0,97.0875,97.1125,97.0291,97.0792,52481.0
2017-06-09 13:20:00,116.32,116.36,116.3,116.34,48028.0,97.0708,97.1042,97.0541,97.0875,48028.0
2017-06-09 13:30:00,116.35,116.37,116.3,116.31,30515.0,97.0959,97.1125,97.0541,97.0625,30515.0
2017-06-09 13:40:00,116.32,116.32,116.2,116.2,42901.0,97.0708,97.0708,96.9707,96.9707,42901.0
2017-06-09 13:50:00,116.2,116.2,116.12,116.14,62051.0,96.9707,96.9707,96.9039,96.9206,62051.0
2017-06-09 14:00:00,116.14,116.24,116.14,116.19,37208.0,96.9206,97.0041,96.9206,96.9623,37208.0
2017-06-09 14:10:00,116.19,116.33,116.18,116.26,47737.0,96.9623,97.0792,96.954,97.0207,47737.0
2017-06-09 14:20:00,116.26,116.33,116.22,116.23,98078.0,97.0207,97.0792,96.9874,96.9957,98078.0
2017-06-09 14:30:00,116.22,116.27,116.04,116.11,176896.0,96.9874,97.0291,96.8372,96.8956,176896.0
2017-06-09 14:40:00,116.1,116.1,115.91,115.94,242606.0,96.8872,96.8872,96.7287,96.7537,242606.0
2017-06-09 14:50:00,115.94,116.03,115.8,115.89,218450.0,96.7537,96.8288,96.6369,96.712,218450.0
2017-06-09 15:00:00,115.88,116.1,115.87,116.04,126112.0,96.7036,96.8872,96.6953,96.8372,126112.0
2017-06-09 15:10:00,116.02,116.17,115.97,116.14,86113.0,96.8205,96.9456,96.7787,96.9206,86113.0
2017-06-09 15:20:00,116.15,116.32,116.11,116.31,107348.0,96.929,97.0708,96.8956,97.0625,107348.0
2017-06-09 15:30:00,116.31,116.31,116.11,116.16,158131.0,97.0625,97.0625,96.8956,96.9373,158131.0
2017-06-09 15:40:00,116.16,116.29,116.07,116.27,106447.0,96.9373,97.0458,96.8622,97.0291,106447.0
2017-06-09 15:50:00,116.3,116.43,116.29,116.37,200854.0,97.0541,97.1626,97.0458,97.1125,200854.0
2017-06-12 09:30:00,116.48,116.98,116.48,116.94,130969.0,97.2043,97.6216,97.2043,97.5882,130969.0
2017-06-12 09:40:00,116.93,116.93,116.67,116.87,245886.0,97.5799,97.5799,97.3629,97.5298,245886.0
2017-06-12 09:50:00,116.86,116.87,116.7,116.73,119187.0,97.5215,97.5298,97.3879,97.413,119187.0
2017-06-12 10:00:00,116.74,116.82,116.52,116.74,103926.0,97.4213,97.4881,97.2377,97.4213,103926.0
2017-06-12 10:10:00,116.76,116.82,116.67,116.79,84281.0,97.438,97.4881,97.3629,97.463,84281.0
2017-06-12 10:20:00,116.79,116.82,116.7,116.79,73235.0,97.463,97.4881,97.3879,97.463,73235.0
2017-06-12 10:30:00,116.78,116.78,116.59,116.62,58349.0,97.4547,97.4547,97.2961,97.3212,58349.0
2017-06-12 10:40:00,116.63,116.73,116.62,116.66,79352.0,97.3295,97.413,97.3212,97.3546,79352.0
2017-06-12 10:50:00,116.66,116.77,116.63,116.76,54867.0,97.3546,97.4464,97.3295,97.438,54867.0
2017-06-12 11:00:00,116.78,116.83,116.67,116.68,28629.0,97.4547,97.4964,97.3629,97.3712,28629.0
2017-06-12 11:10:00,116.69,116.75,116.59,116.61,67259.0,97.3796,97.4297,97.2961,97.3128,67259.0
2017-06-12 11:20:00,116.61,116.62,116.49,116.51,76923.0,97.3128,97.3212,97.2127,97.2294,76923.0
2017-06-12 11:30:00,116.51,116.57,116.41,116.42,48197.0,97.2294,97.2794,97.1459,97.1543,48197.0
2017-06-12 11:40:00,116.42,116.51,116.38,116.49,39653.0,97.1543,97.2294,97.1209,97.2127,39653.0
2017-06-12 11:50:00,116.48,116.52,116.41,116.49,67382.0,97.2043,97.2377,97.1459,97.2127,67382.0
2017-06-12 12:00:00,116.5,116.51,116.37,116.38,122185.0,97.221,97.2294,97.1125,97.1209,122185.0
2017-06-12 12:10:00,116.38,116.47,116.36,116.47,71582.0,97.1209,97.196,97.1042,97.196,71582.0
2017-06-12 12:20:00,116.47,116.52,116.44,116.47,54900.0,97.196,97.2377,97.171,97.196,54900.0
2017-06-12 12:30:00,116.48,116.52,116.46,116.48,35195.0,97.2043,97.2377,97.1877,97.2043,35195.0
2017-06-12 12:40:00,116.48,116.51,116.4,116.42,44875.0,97.2043,97.2294,97.1376,97.1543,44875.0
2017-06-12 12:50:00,116.42,116.42,116.34,116.34,41836.0,97.1543,97.1543,97.0875,97.0875,41836.0
2017-06-12 13:00:00,116.34,116.46,116.34,116.44,56124.0,97.0875,97.1877,97.0875,97.171,56124.0
2017-06-12 13:10:00,116.43,116.46,116.39,116.46,33352.0,97.1626,97.1877,97.1292,97.1877,33352.0
2017-06-12 13:20:00,116.46,116.48,116.45,116.47,30449.0,97.1877,97.2043,97.1793,97.196,30449.0
2017-06-12 13:30:00,116.47,116.49,116.4,116.42,36821.0,97.196,97.2127,97.1376,97.1543,36821.0
2017-06-12 13:40:00,116.42,116.45,116.41,116.44,70917.0,97.1543,97.1793,97.1459,97.171,70917.0
2017-06-12 13:50:00,116.43,116.47,116.36,116.36,75056.0,97.1626,97.196,97.1042,97.1042,75056.0
2017-06-12 14:00:00,116.36,116.46,116.36,116.44,73200.0,97.1042,97.1877,97.1042,97.171,73200.0
2017-06-12 14:10:00,116.44,116.48,116.43,116.44,110836.0,97.171,97.2043,97.1626,97.171,110836.0
2017-06-12 14:20:00,116.43,116.45,116.35,116.39,105815.0,97.1626,97.1793,97.0959,97.1292,105815.0
2017-06-12 14:30:00,116.39,116.43,116.35,116.43,74863.0,97.1292,97.1626,97.0959,97.1626,74863.0
2017-06-12 14:40:00,116.43,116.48,116.41,116.43,99767.0,97.1626,97.2043,97.1459,97.1626,99767.0
2017-06-12 14:50:00,116.45,116.49,116.44,116.48,99866.0,97.1793,97.2127,97.171,97.2043,99866.0
2017-06-12 15:00:00,116.5,116.54,116.45,116.52,81399.0,97.221,97.2544,97.1793,97.2377,81399.0
2017-06-12 15:10:00,116.52,116.6,116.52,116.55,50358.0,97.2377,97.3045,97.2377,97.2628,50358.0
2017-06-12 15:20:00,116.55,116.58,116.49,116.49,63470.0,97.2628,97.2878,97.2127,97.2127,63470.0
2017-06-12 15:30:00,116.49,116.59,116.49,116.54,146024.0,97.2127,97.2961,97.2127,97.2544,146024.0
2017-06-12 15:40:00,116.55,116.57,116.49,116.51,125133.0,97.2628,97.2794,97.2127,97.2294,125133.0
2017-06-12 15:50:00,116.51,116.66,116.5,116.64,102111.0,97.2294,97.3546,97.221,97.3379,102111.0
2017-06-13 09:30:00,116.83,116.91,116.81,116.88,116175.0,97.4964,97.5632,97.4797,97.5381,116175.0
2017-06-13 09:40:00,116.89,116.97,116.78,116.79,44008.0,97.5465,97.6133,97.4547,97.463,44008.0
2017-06-13 09:50:00,116.78,116.87,116.68,116.85,90220.0,97.4547,97.5298,97.3712,97.5131,90220.0
2017-06-13 10:00:00,116.84,116.85,116.75,116.78,267123.0,97.5048,97.5131,97.4297,97.4547,267123.0
2017-06-13 10:10:00,116.77,116.87,116.77,116.81,38086.0,97.4464,97.5298,97.4464,97.4797,38086.0
2017-06-13 10:20:00,116.8,116.86,116.79,116.86,42988.0,97.4714,97.5215,97.463,97.5215,42988.0
2017-06-13 10:30:00,116.87,116.88,116.81,116.85,38641.0,97.5298,97.5381,97.4797,97.5131,38641.0
2017-06-13 10:40:00,116.85,116.87,116.78,116.86,32405.0,97.5131,97.5298,97.4547,97.5215,32405.0
2017-06-13 10:50:00,116.87,116.9,116.81,116.81,77579.0,97.5298,97.5548,97.4797,97.4797,77579.0
2017-06-13 11:00:00,116.8,116.85,116.77,116.84,35534.0,97.4714,97.5131,97.4464,97.5048,35534.0
2017-06-13 11:10:00,116.85,116.88,116.82,116.82,16542.0,97.5131,97.5381,97.4881,97.4881,16542.0
2017-06-13 11:20:00,116.83,116.85,116.79,116.84,87465.0,97.4964,97.5131,97.463,97.5048,87465.0
2017-06-13 11:30:00,116.84,116.94,116.83,116.92,25711.0,97.5048,97.5882,97.4964,97.5715,25711.0
2017-06-13 11:40:00,116.92,117.0,116.91,116.94,35686.0,97.5715,97.6383,97.5632,97.5882,35686.0
2017-06-13 11:50:00,116.94,116.97,116.89,116.91,15114.0,97.5882,97.6133,97.5465,97.5632,15114.0
2017-06-13 12:00:00,116.9,116.9,116.85,116.87,15003.0,97.5548,97.5548,97.5131,97.5298,15003.0
2017-06-13 12:10:00,116.87,116.89,116.86,116.87,11233.0,97.5298,97.5465,97.5215,97.5298,11233.0
2017-06-13 12:20:00,116.88,116.89,116.85,116.89,20612.0,97.5381,97.5465,97.5131,97.5465,20612.0
2017-06-13 12:30:00,116.88,116.94,116.88,116.92,12878.0,97.5381,97.5882,97.5381,97.5715,12878.0
2017-06-13 12:40:00,116.93,116.95,116.91,116.91,22677.0,97.5799,97.5966,97.5632,97.5632,22677.0
2017-06-13 12:50:00,116.93,116.97,116.9,116.97,28121.0,97.5799,97.6133,97.5548,97.6133,28121.0
2017-06-13 13:00:00,116.96,116.99,116.93,116.99,11164.0,97.6049,97.6299,97.5799,97.6299,11164.0
2017-06-13 13:10:00,116.99,117.04,116.98,116.98,13298.0,97.6299,97.6717,97.6216,97.6216,13298.0
2017-06-13 13:20:00,116.98,117.02,116.98,117.02,43051.0,97.6216,97.655,97.6216,97.655,43051.0
2017-06-13 13:30:00,117.02,117.02,116.96,116.98,23381.0,97.655,97.655,97.6049,97.6216,23381.0
2017-06-13 13:40:00,116.98,116.98,116.9,116.94,21483.0,97.6216,97.6216,97.5548,97.5882,21483.0
2017-06-13 13:50:00,116.95,116.98,116.94,116.97,12746.0,97.5966,97.6216,97.5882,97.6133,12746.0
2017-06-13 14:00:00,116.98,117.08,116.97,117.06,31277.0,97.6216,97.7051,97.6133,97.6884,31277.0
2017-06-13 14:10:00,117.06,117.08,117.02,117.04,11281.0,97.6884,97.7051,97.655,97.6717,11281.0
2017-06-13 14:20:00,117.05,117.06,117.01,117.03,14660.0,97.68,97.6884,97.6466,97.6633,14660.0
2017-06-13 14:30:00,117.02,117.05,116.98,117.04,23832.0,97.655,97.68,97.6216,97.6717,23832.0
2017-06-13 14:40:00,117.04,117.04,117.0,117.01,26769.0,97.6717,97.6717,97.6383,97.6466,26769.0
2017-06-13 14:50:00,117.02,117.02,116.94,116.97,37840.0,97.655,97.655,97.5882,97.6133,37840.0
2017-06-13 15:00:00,116.95,116.99,116.94,116.98,19806.0,97.5966,97.6299,97.5882,97.6216,19806.0
2017-06-13 15:10:00,116.98,117.0,116.96,116.99,36753.0,97.6216,97.6383,97.6049,97.6299,36753.0
2017-06-13 15:20:00,116.99,117.06,116.99,117.06,19935.0,97.6299,97.6884,97.6299,97.6884,19935.0
2017-06-13 15:30:00,117.05,117.06,116.98,116.99,30582.0,97.68,97.6884,97.6216,97.6299,30582.0
2017-06-13 15:40:00,116.99,117.01,116.95,116.99,185992.0,97.6299,97.6466,97.5966,97.6299,185992.0
2017-06-13 15:50:00,116.99,117.01,116.91,117.01,250210.0,97.6299,97.6466,97.5632,97.6466,250210.0
2017-06-14 09:30:00,117.11,117.11,116.68,116.73,92963.0,97.7301,97.7301,97.3712,97.413,92963.0
2017-06-14 09:40:00,116.73,116.83,116.73,116.81,89068.0,97.413,97.4964,97.413,97.4797,89068.0
2017-06-14 09:50:00,116.81,116.88,116.79,116.79,34902.0,97.4797,97.5381,97.463,97.463,34902.0
2017-06-14 10:00:00,116.79,116.82,116.68,116.72,29719.0,97.463,97.4881,97.3712,97.4046,29719.0
2017-06-14 10:10:00,116.73,116.82,116.67,116.8,40510.0,97.413,97.4881,97.3629,97.4714,40510.0
2017-06-14 10:20:00,116.8,116.8,116.68,116.79,24414.0,97.4714,97.4714,97.3712,97.463,24414.0
2017-06-14 10:30:00,116.76,116.79,116.65,116.66,57270.0,97.438,97.463,97.3462,97.3546,57270.0
2017-06-14 10:40:00,116.66,116.66,116.46,116.51,55744.0,97.3546,97.3546,97.1877,97.2294,55744.0
2017-06-14 10:50:00,116.52,116.55,116.39,116.46,24701.0,97.2377,97.2628,97.1292,97.1877,24701.0
2017-06-14 11:00:00,116.45,116.51,116.44,116.48,30590.0,97.1793,97.2294,97.171,97.2043,30590.0
2017-06-14 11:10:00,116.47,116.53,116.45,116.49,12445.0,97.196,97.2461,97.1793,97.2127,12445.0
2017-06-14 11:20:00,116.52,116.54,116.48,116.51,16147.0,97.2377,97.2544,97.2043,97.2294,16147.0
2017-06-14 11:30:00,116.54,116.55,116.43,116.43,22302.0,97.2544,97.2628,97.1626,97.1626,22302.0
2017-06-14 11:40:00,116.45,116.49,116.36,116.42,27798.0,97.1793,97.2127,97.1042,97.1543,27798.0
2017-06-14 11:50:00,116.41,116.41,116.37,116.4,38119.0,97.1459,97.1459,97.1125,97.1376,38119.0
2017-06-14 12:00:00,116.39,116.41,116.33,116.33,20575.0,97.1292,97.1459,97.0792,97.0792,20575.0
2017-06-14 12:10:00,116.32,116.39,116.31,116.39,14671.0,97.0708,97.1292,97.0625,97.1292,14671.0
2017-06-14 12:20:00,116.4,116.43,116.39,116.42,5649.0,97.1376,97.1626,97.1292,97.1543,5649.0
2017-06-14 12:30:00,116.42,116.49,116.42,116.47,22860.0,97.1543,97.2127,97.1543,97.196,22860.0
2017-06-14 12:40:00,116.48,116.51,116.47,116.47,18888.0,97.2043,97.2294,97.196,97.196,18888.0
2017-06-14 12:50:00,116.47,116.48,116.44,116.47,21913.0,97.196,97.2043,97.171,97.196,21913.0
2017-06-14 13:00:00,116.48,116.57,116.47,116.49,28125.0,97.2043,97.2794,97.196,97.2127,28125.0
2017-06-14 13:10:00,116.5,116.5,116.42,116.43,14203.0,97.221,97.221,97.1543,97.1626,14203.0
2017-06-14 13:20:00,116.43,116.46,116.42,116.44,12558.0,97.1626,97.1877,97.1543,97.171,12558.0
2017-06-14 13:30:00,116.43,116.47,116.38,116.45,39105.0,97.1626,97.196,97.1209,97.1793,39105.0
2017-06-14 13:40:00,116.44,116.49,116.42,116.48,6053.0,97.171,97.2127,97.1543,97.2043,6053.0
2017-06-14 13:50:00,116.48,116.54,116.47,116.53,17139.0,97.2043,97.2544,97.196,97.2461,17139.0
2017-06-14 14:00:00,116.56,116.68,116.45,116.6,34799.0,97.2711,97.3712,97.1793,97.3045,34799.0
2017-06-14 14:10:00,116.62,116.65,116.46,116.48,77633.0,97.3212,97.3462,97.1877,97.2043,77633.0
2017-06-14 14:20:00,116.51,116.64,116.46,116.63,24588.0,97.2294,97.3379,97.1877,97.3295,24588.0
2017-06-14 14:30:00,116.63,116.7,116.54,116.61,118395.0,97.3295,97.3879,97.2544,97.3128,118395.0
2017-06-14 14:40:00,116.62,116.62,116.35,116.47,301744.0,97.3212,97.3212,97.0959,97.196,301744.0
2017-06-14 14:50:00,116.46,116.52,116.43,116.47,109509.0,97.1877,97.2377,97.1626,97.196,109509.0
2017-06-14 15:00:00,116.46,116.58,116.39,116.52,65009.0,97.1877,97.2878,97.1292,97.2377,65009.0
2017-06-14 15:10:00,116.52,116.61,116.44,116.6,144437.0,97.2377,97.3128,97.171,97.3045,144437.0
2017-06-14 15:20:00,116.58,116.66,116.53,116.66,36306.0,97.2878,97.3546,97.2461,97.3546,36306.0
2017-06-14 15:30:00,116.65,116.75,116.56,116.75,87839.0,97.3462,97.4297,97.2711,97.4297,87839.0
2017-06-14 15:40:00,116.75,116.76,116.66,116.76,29302.0,97.4297,97.438,97.3546,97.438,29302.0
2017-06-14 15:50:00,116.76,116.82,116.69,116.77,124058.0,97.438,97.4881,97.3796,97.4464,124058.0
2017-06-15 09:30:00,116.14,116.4,116.04,116.39,101858.0,96.9206,97.1376,96.8372,97.1292,101858.0
2017-06-15 09:40:00,116.38,116.45,116.32,116.34,66703.0,97.1209,97.1793,97.0708,97.0875,66703.0
2017-06-15 09:50:00,116.33,116.57,116.3,116.57,46420.0,97.0792,97.2794,97.0541,97.2794,46420.0
2017-06-15 10:00:00,116.57,116.64,116.44,116.49,24880.0,97.2794,97.3379,97.171,97.2127,24880.0
2017-06-15 10:10:00,116.49,116.49,116.31,116.34,16521.0,97.2127,97.2127,97.0625,97.0875,16521.0
2017-06-15 10:20:00,116.31,116.34,116.23,116.34,16112.0,97.0625,97.0875,96.9957,97.0875,16112.0
2017-06-15 10:30:00,116.35,116.41,116.33,116.39,35957.0,97.0959,97.1459,97.0792,97.1292,35957.0
2017-06-15 10:40:00,116.36,116.37,116.25,116.27,18488.0,97.1042,97.1125,97.0124,97.0291,18488.0
2017-06-15 10:50:00,116.28,116.39,116.19,116.37,69644.0,97.0374,97.1292,96.9623,97.1125,69644.0
2017-06-15 11:00:00,116.38,116.5,116.37,116.44,103793.0,97.1209,97.221,97.1125,97.171,103793.0
2017-06-15 11:10:00,116.43,116.5,116.42,116.48,93738.0,97.1626,97.221,97.1543,97.2043,93738.0
2017-06-15 11:20:00,116.48,116.65,116.48,116.65,108847.0,97.2043,97.3462,97.2043,97.3462,108847.0
2017-06-15 11:30:00,116.64,116.68,116.59,116.6,90420.0,97.3379,97.3712,97.2961,97.3045,90420.0
2017-06-15 11:40:00,116.6,116.65,116.6,116.64,82873.0,97.3045,97.3462,97.3045,97.3379,82873.0
2017-06-15 11:50:00,116.64,116.64,116.56,116.57,87469.0,97.3379,97.3379,97.2711,97.2794,87469.0
2017-06-15 12:00:00,116.58,116.6,116.53,116.53,722940.0,97.2878,97.3045,97.2461,97.2461,722940.0
2017-06-15 12:10:00,116.54,116.55,116.5,116.5,164872.0,97.2544,97.2628,97.221,97.221,164872.0
2017-06-15 12:20:00,116.5,116.5,116.41,116.45,39436.0,97.221,97.221,97.1459,97.1793,39436.0
2017-06-15 12:30:00,116.45,116.47,116.43,116.46,64911.0,97.1793,97.196,97.1626,97.1877,64911.0
2017-06-15 12:40:00,116.45,116.58,116.45,116.52,7668.0,97.1793,97.2878,97.1793,97.2377,7668.0
2017-06-15 12:50:00,116.52,116.56,116.52,116.55,8002.0,97.2377,97.2711,97.2377,97.2628,8002.0
2017-06-15 13:00:00,116.54,116.61,116.53,116.57,18205.0,97.2544,97.3128,97.2461,97.2794,18205.0
2017-06-15 13:10:00,116.57,116.62,116.53,116.53,20763.0,97.2794,97.3212,97.2461,97.2461,20763.0
2017-06-15 13:20:00,116.54,116.56,116.49,116.51,18215.0,97.2544,97.2711,97.2127,97.2294,18215.0
2017-06-15 13:30:00,116.53,116.59,116.52,116.59,8449.0,97.2461,97.2961,97.2377,97.2961,8449.0
2017-06-15 13:40:00,116.58,116.58,116.48,116.51,32730.0,97.2878,97.2878,97.2043,97.2294,32730.0
2017-06-15 13:50:00,116.51,116.55,116.5,116.51,34774.0,97.2294,97.2628,97.221,97.2294,34774.0
2017-06-15 14:00:00,116.49,116.57,116.47,116.56,19142.0,97.2127,97.2794,97.196,97.2711,19142.0
2017-06-15 14:10:00,116.57,116.58,116.51,116.52,32567.0,97.2794,97.2878,97.2294,97.2377,32567.0
2017-06-15 14:20:00,116.52,116.62,116.52,116.56,40688.0,97.2377,97.3212,97.2377,97.2711,40688.0
2017-06-15 14:30:00,116.55,116.57,116.53,116.55,67622.0,97.2628,97.2794,97.2461,97.2628,67622.0
2017-06-15 14:40:00,116.55,116.58,116.54,116.57,16182.0,97.2628,97.2878,97.2544,97.2794,16182.0
2017-06-15 14:50:00,116.56,116.59,116.52,116.53,28528.0,97.2711,97.2961,97.2377,97.2461,28528.0
2017-06-15 15:00:00,116.53,116.65,116.52,116.64,99197.0,97.2461,97.3462,97.2377,97.3379,99197.0
2017-06-15 15:10:00,116.65,116.65,116.59,116.64,55792.0,97.3462,97.3462,97.2961,97.3379,55792.0
2017-06-15 15:20:00,116.64,116.65,116.61,116.62,68062.0,97.3379,97.3462,97.3128,97.3212,68062.0
2017-06-15 15:30:00,116.62,116.63,116.5,116.5,64400.0,97.3212,97.3295,97.221,97.221,64400.0
2017-06-15 15:40:00,116.5,116.54,116.43,116.51,64100.0,97.221,97.2544,97.1626,97.2294,64100.0
2017-06-15 15:50:00,116.52,116.59,116.47,116.57,361967.0,97.2377,97.2961,97.196,97.2794,361967.0
2017-06-16 09:30:00,116.8,116.81,116.48,116.52,63212.0,97.4714,97.4797,97.2043,97.2377,63212.0
2017-06-16 09:40:00,116.5,116.5,116.26,116.41,42668.0,97.221,97.221,97.0207,97.1459,42668.0
2017-06-16 09:50:00,116.43,116.44,116.29,116.35,111105.0,97.1626,97.171,97.0458,97.0959,111105.0
2017-06-16 10:00:00,116.33,116.38,116.27,116.36,57507.0,97.0792,97.1209,97.0291,97.1042,57507.0
2017-06-16 10:10:00,116.37,116.39,116.3,116.38,28766.0,97.1125,97.1292,97.0541,97.1209,28766.0
2017-06-16 10:20:00,116.38,116.39,116.31,116.35,17674.0,97.1209,97.1292,97.0625,97.0959,17674.0
2017-06-16 10:30:00,116.35,116.41,116.32,116.4,31391.0,97.0959,97.1459,97.0708,97.1376,31391.0
2017-06-16 10:40:00,116.41,116.48,116.39,116.42,12075.0,97.1459,97.2043,97.1292,97.1543,12075.0
2017-06-16 10:50:00,116.41,116.41,116.3,116.4,14122.0,97.1459,97.1459,97.0541,97.1376,14122.0
2017-06-16 11:00:00,116.41,116.44,116.37,116.41,21565.0,97.1459,97.171,97.1125,97.1459,21565.0
2017-06-16 11:10:00,116.42,116.49,116.39,116.49,22670.0,97.1543,97.2127,97.1292,97.2127,22670.0
2017-06-16 11:20:00,116.5,116.51,116.45,116.46,31497.0,97.221,97.2294,97.1793,97.1877,31497.0
2017-06-16 11:30:00,116.46,116.54,116.44,116.52,33535.0,97.1877,97.2544,97.171,97.2377,33535.0
2017-06-16 11:40:00,116.53,116.56,116.52,116.53,21897.0,97.2461,97.2711,97.2377,97.2461,21897.0
2017-06-16 11:50:00,116.52,116.58,116.5,116.56,95013.0,97.2377,97.2878,97.221,97.2711,95013.0
2017-06-16 12:00:00,116.57,116.64,116.57,116.58,30063.0,97.2794,97.3379,97.2794,97.2878,30063.0
2017-06-16 12:10:00,116.58,116.59,116.56,116.59,36734.0,97.2878,97.2961,97.2711,97.2961,36734.0
2017-06-16 12:20:00,116.59,116.6,116.57,116.59,46301.0,97.2961,97.3045,97.2794,97.2961,46301.0
2017-06-16 12:30:00,116.59,116.6,116.56,116.57,63517.0,97.2961,97.3045,97.2711,97.2794,63517.0
2017-06-16 12:40:00,116.56,116.58,116.54,116.54,40788.0,97.2711,97.2878,97.2544,97.2544,40788.0
2017-06-16 12:50:00,116.54,116.54,116.51,116.53,460867.0,97.2544,97.2544,97.2294,97.2461,460867.0
2017-06-16 13:00:00,116.53,116.56,116.5,116.53,14781.0,97.2461,97.2711,97.221,97.2461,14781.0
2017-06-16 13:10:00,116.54,116.54,116.46,116.49,13881.0,97.2544,97.2544,97.1877,97.2127,13881.0
2017-06-16 13:20:00,116.5,116.52,116.49,116.5,20651.0,97.221,97.2377,97.2127,97.221,20651.0
2017-06-16 13:30:00,116.51,116.51,116.47,116.5,19527.0,97.2294,97.2294,97.196,97.221,19527.0
2017-06-16 13:40:00,116.51,116.52,116.47,116.48,10852.0,97.2294,97.2377,97.196,97.2043,10852.0
2017-06-16 13:50:00,116.49,116.52,116.46,116.51,26665.0,97.2127,97.2377,97.1877,97.2294,26665.0
2017-06-16 14:00:00,116.52,116.53,116.48,116.52,19779.0,97.2377,97.2461,97.2043,97.2377,19779.0
2017-06-16 14:10:00,116.51,116.51,116.48,116.49,11896.0,97.2294,97.2294,97.2043,97.2127,11896.0
2017-06-16 14:20:00,116.49,116.55,116.48,116.48,20798.0,97.2127,97.2628,97.2043,97.2043,20798.0
2017-06-16 14:30:00,116.48,116.51,116.46,116.46,17391.0,97.2043,97.2294,97.1877,97.1877,17391.0
2017-06-16 14:40:00,116.46,116.51,116.44,116.51,55670.0,97.1877,97.2294,97.171,97.2294,55670.0
2017-06-16 14:50:00,116.5,116.58,116.5,116.56,66519.0,97.221,97.2878,97.221,97.2711,66519.0
2017-06-16 15:00:00,116.56,116.6,116.54,116.56,37937.0,97.2711,97.3045,97.2544,97.2711,37937.0
2017-06-16 15:10:00,116.55,116.56,116.47,116.52,276959.0,97.2628,97.2711,97.196,97.2377,276959.0
2017-06-16 15:20:00,116.52,116.56,116.51,116.56,21887.0,97.2377,97.2711,97.2294,97.2711,21887.0
2017-06-16 15:30:00,116.56,116.64,116.56,116.63,42809.0,97.2711,97.3379,97.2711,97.3295,42809.0
2017-06-16 15:40:00,116.64,116.66,116.62,116.66,33905.0,97.3379,97.3546,97.3212,97.3546,33905.0
2017-06-16 15:50:00,116.66,116.79,116.66,116.79,191949.0,97.3546,97.463,97.3546,97.463,191949.0
2017-06-19 09:30:00,117.15,117.19,117.06,117.15,67600.0,97.7635,97.7968,97.6884,97.7635,67600.0
2017-06-19 09:40:00,117.16,117.23,117.12,117.21,45458.0,97.7718,97.8302,97.7384,97.8135,45458.0
2017-06-19 09:50:00,117.21,117.21,117.14,117.2,23170.0,97.8135,97.8135,97.7551,97.8052,23170.0
2017-06-19 10:00:00,117.19,117.35,117.16,117.32,47651.0,97.7968,97.9304,97.7718,97.9053,47651.0
2017-06-19 10:10:00,117.31,117.36,117.3,117.34,17354.0,97.897,97.9387,97.8886,97.922,17354.0
2017-06-19 10:20:00,117.35,117.39,117.34,117.38,20293.0,97.9304,97.9638,97.922,97.9554,20293.0
2017-06-19 10:30:00,117.38,117.46,117.35,117.38,63526.0,97.9554,98.0222,97.9304,97.9554,63526.0
2017-06-19 10:40:00,117.38,117.38,117.31,117.35,21898.0,97.9554,97.9554,97.897,97.9304,21898.0
2017-06-19 10:50:00,117.35,117.38,117.3,117.3,74693.0,97.9304,97.9554,97.8886,97.8886,74693.0
2017-06-19 11:00:00,117.31,117.31,117.27,117.29,38299.0,97.897,97.897,97.8636,97.8803,38299.0
2017-06-19 11:10:00,117.31,117.33,117.28,117.29,21058.0,97.897,97.9137,97.872,97.8803,21058.0
2017-06-19 11:20:00,117.3,117.3,117.2,117.23,20039.0,97.8886,97.8886,97.8052,97.8302,20039.0
2017-06-19 11:30:00,117.23,117.31,117.22,117.31,10281.0,97.8302,97.897,97.8219,97.897,10281.0
2017-06-19 11:40:00,117.31,117.32,117.28,117.31,12255.0,97.897,97.9053,97.872,97.897,12255.0
2017-06-19 11:50:00,117.3,117.35,117.3,117.34,16723.0,97.8886,97.9304,97.8886,97.922,16723.0
2017-06-19 12:00:00,117.34,117.38,117.33,117.37,27198.0,97.922,97.9554,97.9137,97.9471,27198.0
2017-06-19 12:10:00,117.37,117.38,117.34,117.38,32427.0,97.9471,97.9554,97.922,97.9554,32427.0
2017-06-19 12:20:00,117.38,117.38,117.34,117.34,15152.0,97.9554,97.9554,97.922,97.922,15152.0
2017-06-19 12:30:00,117.35,117.35,117.28,117.31,32409.0,97.9304,97.9304,97.872,97.897,32409.0
2017-06-19 12:40:00,117.31,117.33,117.29,117.33,106763.0,97.897,97.9137,97.8803,97.9137,106763.0
2017-06-19 12:50:00,117.32,117.39,117.32,117.37,142800.0,97.9053,97.9638,97.9053,97.9471,142800.0
2017-06-19 13:00:00,117.37,117.42,117.37,117.41,99855.0,97.9471,97.9888,97.9471,97.9804,99855.0
2017-06-19 13:10:00,117.42,117.43,117.41,117.41,40889.0,97.9888,97.9971,97.9804,97.9804,40889.0
2017-06-19 13:20:00,117.41,117.43,117.39,117.4,20349.0,97.9804,97.9971,97.9638,97.9721,20349.0
2017-06-19 13:30:00,117.41,117.45,117.38,117.38,39776.0,97.9804,98.0138,97.9554,97.9554,39776.0
2017-06-19 13:40:00,117.37,117.38,117.34,117.36,15303.0,97.9471,97.9554,97.922,97.9387,15303.0
2017-06-19 13:50:00,117.35,117.36,117.32,117.33,86413.0,97.9304,97.9387,97.9053,97.9137,86413.0
2017-06-19 14:00:00,117.32,117.33,117.28,117.29,41116.0,97.9053,97.9137,97.872,97.8803,41116.0
2017-06-19 14:10:00,117.29,117.3,117.22,117.25,746627.0,97.8803,97.8886,97.8219,97.8469,746627.0
2017-06-19 14:20:00,117.24,117.25,117.18,117.23,31063.0,97.8386,97.8469,97.7885,97.8302,31063.0
2017-06-19 14:30:00,117.22,117.28,117.22,117.23,52441.0,97.8219,97.872,97.8219,97.8302,52441.0
2017-06-19 14:40:00,117.23,117.29,117.23,117.24,21468.0,97.8302,97.8803,97.8302,97.8386,21468.0
2017-06-19 14:50:00,117.23,117.25,117.2,117.25,36646.0,97.8302,97.8469,97.8052,97.8469,36646.0
2017-06-19 15:00:00,117.25,117.3,117.24,117.29,15856.0,97.8469,97.8886,97.8386,97.8803,15856.0
2017-06-19 15:10:00,117.29,117.33,117.26,117.32,17577.0,97.8803,97.9137,97.8553,97.9053,17577.0
2017-06-19 15:20:00,117.31,117.33,117.3,117.32,20319.0,97.897,97.9137,97.8886,97.9053,20319.0
2017-06-19 15:30:00,117.32,117.33,117.3,117.33,27949.0,97.9053,97.9137,97.8886,97.9137,27949.0
2017-06-19 15:40:00,117.32,117.36,117.29,117.35,32549.0,97.9053,97.9387,97.8803,97.9304,32549.0
2017-06-19 15:50:00,117.36,117.41,117.34,117.39,85227.0,97.9387,97.9804,97.922,97.9638,85227.0
2017-06-20 09:30:00,117.14,117.14,116.97,117.03,27746.0,97.7551,97.7551,97.6133,97.6633,27746.0
2017-06-20 09:40:00,117.02,117.05,116.9,116.92,35301.0,97.655,97.68,97.5548,97.5715,35301.0
2017-06-20 09:50:00,116.91,116.93,116.78,116.78,12201.0,97.5632,97.5799,97.4547,97.4547,12201.0
2017-06-20 10:00:00,116.77,116.91,116.76,116.9,17020.0,97.4464,97.5632,97.438,97.5548,17020.0
2017-06-20 10:10:00,116.9,116.9,116.83,116.89,8963.0,97.5548,97.5548,97.4964,97.5465,8963.0
2017-06-20 10:20:00,116.87,116.88,116.82,116.83,11662.0,97.5298,97.5381,97.4881,97.4964,11662.0
2017-06-20 10:30:00,116.79,116.82,116.73,116.76,43486.0,97.463,97.4881,97.413,97.438,43486.0
2017-06-20 10:40:00,116.76,116.82,116.76,116.81,12899.0,97.438,97.4881,97.438,97.4797,12899.0
2017-06-20 10:50:00,116.84,116.85,116.78,116.82,22590.0,97.5048,97.5131,97.4547,97.4881,22590.0
2017-06-20 11:00:00,116.81,116.84,116.79,116.79,35809.0,97.4797,97.5048,97.463,97.463,35809.0
2017-06-20 11:10:00,116.78,116.79,116.73,116.76,8975.0,97.4547,97.463,97.413,97.438,8975.0
2017-06-20 11:20:00,116.77,116.79,116.74,116.79,31330.0,97.4464,97.463,97.4213,97.463,31330.0
2017-06-20 11:30:00,116.8,116.84,116.78,116.81,12933.0,97.4714,97.5048,97.4547,97.4797,12933.0
2017-06-20 11:40:00,116.79,116.87,116.79,116.84,9988.0,97.463,97.5298,97.463,97.5048,9988.0
2017-06-20 11:50:00,116.84,116.86,116.79,116.8,8507.0,97.5048,97.5215,97.463,97.4714,8507.0
2017-06-20 12:00:00,116.79,116.86,116.79,116.85,5465.0,97.463,97.5215,97.463,97.5131,5465.0
2017-06-20 12:10:00,116.84,116.84,116.75,116.77,14254.0,97.5048,97.5048,97.4297,97.4464,14254.0
2017-06-20 12:20:00,116.78,116.79,116.66,116.67,92381.0,97.4547,97.463,97.3546,97.3629,92381.0
2017-06-20 12:30:00,116.69,116.73,116.69,116.7,5539.0,97.3796,97.413,97.3796,97.3879,5539.0
2017-06-20 12:40:00,116.7,116.72,116.68,116.69,19630.0,97.3879,97.4046,97.3712,97.3796,19630.0
2017-06-20 12:50:00,116.7,116.86,116.68,116.85,28266.0,97.3879,97.5215,97.3712,97.5131,28266.0
2017-06-20 13:00:00,116.84,116.88,116.83,116.85,17834.0,97.5048,97.5381,97.4964,97.5131,17834.0
2017-06-20 13:10:00,116.83,116.85,116.82,116.83,6024.0,97.4964,97.5131,97.4881,97.4964,6024.0
2017-06-20 13:20:00,116.82,116.85,116.77,116.8,20237.0,97.4881,97.5131,97.4464,97.4714,20237.0
2017-06-20 13:30:00,116.8,116.84,116.78,116.81,13631.0,97.4714,97.5048,97.4547,97.4797,13631.0
2017-06-20 13:40:00,116.81,116.83,116.79,116.82,9620.0,97.4797,97.4964,97.463,97.4881,9620.0
2017-06-20 13:50:00,116.81,116.82,116.79,116.81,20234.0,97.4797,97.4881,97.463,97.4797,20234.0
2017-06-20 14:00:00,116.81,116.86,116.8,116.82,102864.0,97.4797,97.5215,97.4714,97.4881,102864.0
2017-06-20 14:10:00,116.81,116.82,116.78,116.81,8184.0,97.4797,97.4881,97.4547,97.4797,8184.0
2017-06-20 14:20:00,116.82,116.83,116.75,116.76,14795.0,97.4881,97.4964,97.4297,97.438,14795.0
2017-06-20 14:30:00,116.77,116.82,116.73,116.76,16309.0,97.4464,97.4881,97.413,97.438,16309.0
2017-06-20 14:40:00,116.76,116.76,116.71,116.71,19963.0,97.438,97.438,97.3963,97.3963,19963.0
2017-06-20 14:50:00,116.72,116.79,116.71,116.73,39835.0,97.4046,97.463,97.3963,97.413,39835.0
2017-06-20 15:00:00,116.74,116.79,116.73,116.73,30147.0,97.4213,97.463,97.413,97.413,30147.0
2017-06-20 15:10:00,116.74,116.82,116.72,116.77,19218.0,97.4213,97.4881,97.4046,97.4464,19218.0
2017-06-20 15:20:00,116.77,116.78,116.7,116.77,21869.0,97.4464,97.4547,97.3879,97.4464,21869.0
2017-06-20 15:30:00,116.76,116.76,116.66,116.71,52131.0,97.438,97.438,97.3546,97.3963,52131.0
2017-06-20 15:40:00,116.7,116.7,116.54,116.54,23479.0,97.3879,97.3879,97.2544,97.2544,23479.0
2017-06-20 15:50:00,116.54,116.61,116.54,116.58,74015.0,97.2544,97.3128,97.2544,97.2878,74015.0
2017-06-21 09:30:00,116.61,116.64,116.38,116.44,51280.0,97.3128,97.3379,97.1209,97.171,51280.0
2017-06-21 09:40:00,116.45,116.49,116.38,116.49,61835.0,97.1793,97.2127,97.1209,97.2127,61835.0
2017-06-21 09:50:00,116.48,116.52,116.4,116.41,17314.0,97.2043,97.2377,97.1376,97.1459,17314.0
2017-06-21 10:00:00,116.4,116.44,116.36,116.38,7404.0,97.1376,97.171,97.1042,97.1209,7404.0
2017-06-21 10:10:00,116.34,116.4,116.32,116.36,12825.0,97.0875,97.1376,97.0708,97.1042,12825.0
2017-06-21 10:20:00,116.36,116.44,116.35,116.44,8212.0,97.1042,97.171,97.0959,97.171,8212.0
2017-06-21 10:30:00,116.45,116.59,116.44,116.5,131626.0,97.1793,97.2961,97.171,97.221,131626.0
2017-06-21 10:40:00,116.52,116.59,116.5,116.53,14988.0,97.2377,97.2961,97.221,97.2461,14988.0
2017-06-21 10:50:00,116.55,116.57,116.42,116.42,17254.0,97.2628,97.2794,97.1543,97.1543,17254.0
2017-06-21 11:00:00,116.38,116.38,116.21,116.21,8042.0,97.1209,97.1209,96.979,96.979,8042.0
2017-06-21 11:10:00,116.21,116.21,116.09,116.09,10451.0,96.979,96.979,96.8789,96.8789,10451.0
2017-06-21 11:20:00,116.14,116.15,116.07,116.11,29746.0,96.9206,96.929,96.8622,96.8956,29746.0
2017-06-21 11:30:00,116.13,116.19,116.12,116.14,10154.0,96.9123,96.9623,96.9039,96.9206,10154.0
2017-06-21 11:40:00,116.14,116.29,116.14,116.28,16780.0,96.9206,97.0458,96.9206,97.0374,16780.0
2017-06-21 11:50:00,116.28,116.31,116.25,116.31,8552.0,97.0374,97.0625,97.0124,97.0625,8552.0
2017-06-21 12:00:00,116.29,116.29,116.21,116.25,17643.0,97.0458,97.0458,96.979,97.0124,17643.0
2017-06-21 12:10:00,116.26,116.27,116.16,116.17,28633.0,97.0207,97.0291,96.9373,96.9456,28633.0
2017-06-21 12:20:00,116.17,116.26,116.17,116.21,56541.0,96.9456,97.0207,96.9456,96.979,56541.0
2017-06-21 12:30:00,116.22,116.23,116.1,116.12,16493.0,96.9874,96.9957,96.8872,96.9039,16493.0
2017-06-21 12:40:00,116.09,116.1,116.0,116.03,27824.0,96.8789,96.8872,96.8038,96.8288,27824.0
2017-06-21 12:50:00,116.02,116.06,115.94,115.94,6135.0,96.8205,96.8538,96.7537,96.7537,6135.0
2017-06-21 13:00:00,115.94,115.99,115.92,115.95,9331.0,96.7537,96.7954,96.737,96.762,9331.0
2017-06-21 13:10:00,115.94,115.97,115.89,115.95,7246.0,96.7537,96.7787,96.712,96.762,7246.0
2017-06-21 13:20:00,115.95,116.01,115.95,115.96,285504.0,96.762,96.8121,96.762,96.7704,285504.0
2017-06-21 13:30:00,115.99,116.0,115.95,115.98,15033.0,96.7954,96.8038,96.762,96.7871,15033.0
2017-06-21 13:40:00,115.97,115.98,115.86,115.88,12014.0,96.7787,96.7871,96.6869,96.7036,12014.0
2017-06-21 13:50:00,115.87,115.88,115.75,115.8,22156.0,96.6953,96.7036,96.5951,96.6369,22156.0
2017-06-21 14:00:00,115.79,115.83,115.76,115.83,17994.0,96.6285,96.6619,96.6035,96.6619,17994.0
2017-06-21 14:10:00,115.82,115.88,115.79,115.85,17294.0,96.6536,96.7036,96.6285,96.6786,17294.0
2017-06-21 14:20:00,115.84,115.86,115.82,115.82,34616.0,96.6703,96.6869,96.6536,96.6536,34616.0
2017-06-21 14:30:00,115.82,116.0,115.81,115.99,20336.0,96.6536,96.8038,96.6452,96.7954,20336.0
2017-06-21 14:40:00,115.99,116.0,115.96,115.98,31109.0,96.7954,96.8038,96.7704,96.7871,31109.0
2017-06-21 14:50:00,115.99,116.02,115.96,115.96,47703.0,96.7954,96.8205,96.7704,96.7704,47703.0
2017-06-21 15:00:00,115.96,116.01,115.93,115.96,30470.0,96.7704,96.8121,96.7454,96.7704,30470.0
2017-06-21 15:10:00,115.99,115.99,115.94,115.97,7379.0,96.7954,96.7954,96.7537,96.7787,7379.0
2017-06-21 15:20:00,115.99,116.01,115.92,115.96,37689.0,96.7954,96.8121,96.737,96.7704,37689.0
2017-06-21 15:30:00,115.97,115.97,115.84,115.84,403362.0,96.7787,96.7787,96.6703,96.6703,403362.0
2017-06-21 15:40:00,115.84,115.96,115.83,115.94,76534.0,96.6703,96.7704,96.6619,96.7537,76534.0
2017-06-21 15:50:00,115.93,115.96,115.86,115.94,152831.0,96.7454,96.7704,96.6869,96.7537,152831.0
2017-06-22 09:30:00,116.11,116.11,115.83,115.86,259781.0,96.8956,96.8956,96.6619,96.6869,259781.0
2017-06-22 09:40:00,115.87,115.97,115.83,115.94,160564.0,96.6953,96.7787,96.6619,96.7537,160564.0
2017-06-22 09:50:00,115.93,116.04,115.91,115.99,182409.0,96.7454,96.8372,96.7287,96.7954,182409.0
2017-06-22 10:00:00,115.98,116.0,115.89,115.9,171260.0,96.7871,96.8038,96.712,96.7203,171260.0
2017-06-22 10:10:00,115.9,115.98,115.85,115.93,197546.0,96.7203,96.7871,96.6786,96.7454,197546.0
2017-06-22 10:20:00,115.93,115.93,115.85,115.86,170649.0,96.7454,96.7454,96.6786,96.6869,170649.0
2017-06-22 10:30:00,115.86,115.87,115.81,115.83,175718.0,96.6869,96.6953,96.6452,96.6619,175718.0
2017-06-22 10:40:00,115.84,116.08,115.83,116.07,215894.0,96.6703,96.8705,96.6619,96.8622,215894.0
2017-06-22 10:50:00,116.08,116.13,116.05,116.09,241113.0,96.8705,96.9123,96.8455,96.8789,241113.0
2017-06-22 11:00:00,116.09,116.21,116.07,116.16,186701.0,96.8789,96.979,96.8622,96.9373,186701.0
2017-06-22 11:10:00,116.16,116.21,115.95,116.14,2056912.0,96.9373,96.979,96.762,96.9206,2056912.0
2017-06-22 11:20:00,116.14,116.21,116.13,116.2,318037.0,96.9206,96.979,96.9123,96.9707,318037.0
2017-06-22 11:30:00,116.2,116.21,116.1,116.13,123063.0,96.9707,96.979,96.8872,96.9123,123063.0
2017-06-22 11:40:00,116.12,116.12,116.08,116.11,35865.0,96.9039,96.9039,96.8705,96.8956,35865.0
2017-06-22 11:50:00,116.11,116.14,116.09,116.14,61344.0,96.8956,96.9206,96.8789,96.9206,61344.0
2017-06-22 12:00:00,116.13,116.15,116.06,116.06,16318.0,96.9123,96.929,96.8538,96.8538,16318.0
2017-06-22 12:10:00,116.06,116.08,116.04,116.04,27629.0,96.8538,96.8705,96.8372,96.8372,27629.0
2017-06-22 12:20:00,116.05,116.08,116.03,116.07,15036.0,96.8455,96.8705,96.8288,96.8622,15036.0
2017-06-22 12:30:00,116.07,116.09,116.05,116.06,16567.0,96.8622,96.8789,96.8455,96.8538,16567.0
2017-06-22 12:40:00,116.06,116.11,116.06,116.1,4708.0,96.8538,96.8956,96.8538,96.8872,4708.0
2017-06-22 12:50:00,116.1,116.11,116.07,116.08,19378.0,96.8872,96.8956,96.8622,96.8705,19378.0
2017-06-22 13:00:00,116.07,116.11,116.07,116.1,33553.0,96.8622,96.8956,96.8622,96.8872,33553.0
2017-06-22 13:10:00,116.09,116.1,116.01,116.03,80079.0,96.8789,96.8872,96.8121,96.8288,80079.0
2017-06-22 13:20:00,116.04,116.07,116.0,116.07,120997.0,96.8372,96.8622,96.8038,96.8622,120997.0
2017-06-22 13:30:00,116.06,116.08,116.04,116.04,44753.0,96.8538,96.8705,96.8372,96.8372,44753.0
2017-06-22 13:40:00,116.04,116.09,116.02,116.08,43987.0,96.8372,96.8789,96.8205,96.8705,43987.0
2017-06-22 13:50:00,116.08,116.11,116.07,116.08,9529.0,96.8705,96.8956,96.8622,96.8705,9529.0
2017-06-22 14:00:00,116.09,116.12,116.08,116.09,15829.0,96.8789,96.9039,96.8705,96.8789,15829.0
2017-06-22 14:10:00,116.07,116.1,116.05,116.07,49285.0,96.8622,96.8872,96.8455,96.8622,49285.0
2017-06-22 14:20:00,116.07,116.11,116.05,116.1,15711.0,96.8622,96.8956,96.8455,96.8872,15711.0
2017-06-22 14:30:00,116.07,116.09,116.06,116.09,8333.0,96.8622,96.8789,96.8538,96.8789,8333.0
2017-06-22 14:40:00,116.08,116.13,116.07,116.09,22612.0,96.8705,96.9123,96.8622,96.8789,22612.0
2017-06-22 14:50:00,116.11,116.12,116.07,116.12,49004.0,96.8956,96.9039,96.8622,96.9039,49004.0
2017-06-22 15:00:00,116.12,116.16,116.1,116.15,31277.0,96.9039,96.9373,96.8872,96.929,31277.0
2017-06-22 15:10:00,116.14,116.15,116.07,116.08,26717.0,96.9206,96.929,96.8622,96.8705,26717.0
2017-06-22 15:20:00,116.08,116.1,116.04,116.06,12303.0,96.8705,96.8872,96.8372,96.8538,12303.0
2017-06-22 15:30:00,116.06,116.06,115.93,115.95,25831.0,96.8538,96.8538,96.7454,96.762,25831.0
2017-06-22 15:40:00,115.94,115.95,115.86,115.89,63646.0,96.7537,96.762,96.6869,96.712,63646.0
2017-06-22 15:50:00,115.88,115.9,115.84,115.87,75664.0,96.7036,96.7203,96.6703,96.6953,75664.0
2017-06-23 09:30:00,116.0,116.11,115.89,115.9,51822.0,96.8038,96.8956,96.712,96.7203,51822.0
2017-06-23 09:40:00,115.88,115.93,115.83,115.92,28959.0,96.7036,96.7454,96.6619,96.737,28959.0
2017-06-23 09:50:00,115.93,115.98,115.84,115.97,149754.0,96.7454,96.7871,96.6703,96.7787,149754.0
2017-06-23 10:00:00,115.99,116.07,115.97,116.03,243100.0,96.7954,96.8622,96.7787,96.8288,243100.0
2017-06-23 10:10:00,116.03,116.05,115.96,115.98,15969.0,96.8288,96.8455,96.7704,96.7871,15969.0
2017-06-23 10:20:00,115.98,116.03,115.96,116.01,14575.0,96.7871,96.8288,96.7704,96.8121,14575.0
2017-06-23 10:30:00,116.02,116.16,116.02,116.14,28151.0,96.8205,96.9373,96.8205,96.9206,28151.0
2017-06-23 10:40:00,116.13,116.25,116.12,116.2,142228.0,96.9123,97.0124,96.9039,96.9707,142228.0
2017-06-23 10:50:00,116.2,116.24,116.17,116.18,31493.0,96.9707,97.0041,96.9456,96.954,31493.0
2017-06-23 11:00:00,116.19,116.23,116.17,116.19,8178.0,96.9623,96.9957,96.9456,96.9623,8178.0
2017-06-23 11:10:00,116.21,116.21,116.13,116.15,19726.0,96.979,96.979,96.9123,96.929,19726.0
2017-06-23 11:20:00,116.15,116.21,116.15,116.17,53866.0,96.929,96.979,96.929,96.9456,53866.0
2017-06-23 11:30:00,116.17,116.17,116.13,116.14,18634.0,96.9456,96.9456,96.9123,96.9206,18634.0
2017-06-23 11:40:00,116.14,116.16,116.12,116.13,15846.0,96.9206,96.9373,96.9039,96.9123,15846.0
2017-06-23 11:50:00,116.14,116.18,116.13,116.15,54575.0,96.9206,96.954,96.9123,96.929,54575.0
2017-06-23 12:00:00,116.15,116.17,116.14,116.15,19506.0,96.929,96.9456,96.9206,96.929,19506.0
2017-06-23 12:10:00,116.15,116.15,116.12,116.14,21789.0,96.929,96.929,96.9039,96.9206,21789.0
2017-06-23 12:20:00,116.13,116.13,116.09,116.12,23619.0,96.9123,96.9123,96.8789,96.9039,23619.0
2017-06-23 12:30:00,116.11,116.16,116.11,116.12,46405.0,96.8956,96.9373,96.8956,96.9039,46405.0
2017-06-23 12:40:00,116.12,116.13,116.11,116.12,13927.0,96.9039,96.9123,96.8956,96.9039,13927.0
2017-06-23 12:50:00,116.12,116.13,116.07,116.09,9706.0,96.9039,96.9123,96.8622,96.8789,9706.0
2017-06-23 13:00:00,116.08,116.09,116.0,116.0,9977.0,96.8705,96.8789,96.8038,96.8038,9977.0
2017-06-23 13:10:00,116.0,116.05,116.0,116.05,27596.0,96.8038,96.8455,96.8038,96.8455,27596.0
2017-06-23 13:20:00,116.05,116.05,116.02,116.05,23676.0,96.8455,96.8455,96.8205,96.8455,23676.0
2017-06-23 13:30:00,116.05,116.11,116.05,116.09,17969.0,96.8455,96.8956,96.8455,96.8789,17969.0
2017-06-23 13:40:00,116.09,116.11,116.08,116.11,28455.0,96.8789,96.8956,96.8705,96.8956,28455.0
2017-06-23 13:50:00,116.1,116.16,116.1,116.11,70489.0,96.8872,96.9373,96.8872,96.8956,70489.0
2017-06-23 14:00:00,116.12,116.12,116.07,116.1,12490.0,96.9039,96.9039,96.8622,96.8872,12490.0
2017-06-23 14:10:00,116.1,116.1,116.07,116.08,11495.0,96.8872,96.8872,96.8622,96.8705,11495.0
2017-06-23 14:20:00,116.08,116.1,116.03,116.05,11962.0,96.8705,96.8872,96.8288,96.8455,11962.0
2017-06-23 14:30:00,116.05,116.1,116.02,116.06,84224.0,96.8455,96.8872,96.8205,96.8538,84224.0
2017-06-23 14:40:00,116.06,116.06,116.0,116.02,44946.0,96.8538,96.8538,96.8038,96.8205,44946.0
2017-06-23 14:50:00,116.02,116.04,115.99,116.0,9980.0,96.8205,96.8372,96.7954,96.8038,9980.0
2017-06-23 15:00:00,115.99,115.99,115.9,115.91,30060.0,96.7954,96.7954,96.7203,96.7287,30060.0
2017-06-23 15:10:00,115.92,115.96,115.87,115.92,50805.0,96.737,96.7704,96.6953,96.737,50805.0
2017-06-23 15:20:00,115.92,115.92,115.82,115.83,21585.0,96.737,96.737,96.6536,96.6619,21585.0
2017-06-23 15:30:00,115.82,115.85,115.77,115.78,46057.0,96.6536,96.6786,96.6118,96.6202,46057.0
2017-06-23 15:40:00,115.78,115.95,115.77,115.94,71850.0,96.6202,96.762,96.6118,96.7537,71850.0
2017-06-23 15:50:00,115.94,115.99,115.88,115.94,879913.0,96.7537,96.7954,96.7036,96.7537,879913.0
2017-06-26 09:30:00,116.29,116.29,116.15,116.27,217588.0,97.0458,97.0458,96.929,97.0291,217588.0
2017-06-26 09:40:00,116.28,116.49,116.28,116.42,126748.0,97.0374,97.2127,97.0374,97.1543,126748.0
2017-06-26 09:50:00,116.43,116.66,116.43,116.64,128974.0,97.1626,97.3546,97.1626,97.3379,128974.0
2017-06-26 10:00:00,116.64,116.65,116.53,116.65,98269.0,97.3379,97.3462,97.2461,97.3462,98269.0
2017-06-26 10:10:00,116.66,116.67,116.56,116.58,33438.0,97.3546,97.3629,97.2711,97.2878,33438.0
2017-06-26 10:20:00,116.57,116.6,116.53,116.57,35585.0,97.2794,97.3045,97.2461,97.2794,35585.0
2017-06-26 10:30:00,116.59,116.59,116.42,116.42,68142.0,97.2961,97.2961,97.1543,97.1543,68142.0
2017-06-26 10:40:00,116.4,116.4,116.27,116.31,57872.0,97.1376,97.1376,97.0291,97.0625,57872.0
2017-06-26 10:50:00,116.31,116.37,116.24,116.32,20549.0,97.0625,97.1125,97.0041,97.0708,20549.0
2017-06-26 11:00:00,116.32,116.34,116.17,116.28,45027.0,97.0708,97.0875,96.9456,97.0374,45027.0
2017-06-26 11:10:00,116.27,116.35,116.26,116.35,11545.0,97.0291,97.0959,97.0207,97.0959,11545.0
2017-06-26 11:20:00,116.35,116.44,116.34,116.39,21243.0,97.0959,97.171,97.0875,97.1292,21243.0
2017-06-26 11:30:00,116.39,116.43,116.36,116.42,18937.0,97.1292,97.1626,97.1042,97.1543,18937.0
2017-06-26 11:40:00,116.42,116.53,116.42,116.52,20691.0,97.1543,97.2461,97.1543,97.2377,20691.0
2017-06-26 11:50:00,116.54,116.56,116.5,116.53,20245.0,97.2544,97.2711,97.221,97.2461,20245.0
2017-06-26 12:00:00,116.52,116.54,116.48,116.49,26289.0,97.2377,97.2544,97.2043,97.2127,26289.0
2017-06-26 12:10:00,116.5,116.5,116.45,116.45,24287.0,97.221,97.221,97.1793,97.1793,24287.0
2017-06-26 12:20:00,116.45,116.48,116.45,116.46,13338.0,97.1793,97.2043,97.1793,97.1877,13338.0
2017-06-26 12:30:00,116.45,116.49,116.42,116.49,23589.0,97.1793,97.2127,97.1543,97.2127,23589.0
2017-06-26 12:40:00,116.48,116.5,116.47,116.48,59979.0,97.2043,97.221,97.196,97.2043,59979.0
2017-06-26 12:50:00,116.51,116.53,116.48,116.5,12679.0,97.2294,97.2461,97.2043,97.221,12679.0
2017-06-26 13:00:00,116.51,116.55,116.5,116.54,15132.0,97.2294,97.2628,97.221,97.2544,15132.0
2017-06-26 13:10:00,116.53,116.53,116.43,116.43,15606.0,97.2461,97.2461,97.1626,97.1626,15606.0
2017-06-26 13:20:00,116.44,116.48,116.44,116.48,23296.0,97.171,97.2043,97.171,97.2043,23296.0
2017-06-26 13:30:00,116.47,116.48,116.46,116.47,8085.0,97.196,97.2043,97.1877,97.196,8085.0
2017-06-26 13:40:00,116.46,116.46,116.4,116.41,3486.0,97.1877,97.1877,97.1376,97.1459,3486.0
2017-06-26 13:50:00,116.41,116.45,116.4,116.45,14390.0,97.1459,97.1793,97.1376,97.1793,14390.0
2017-06-26 14:00:00,116.44,116.47,116.42,116.45,13001.0,97.171,97.196,97.1543,97.1793,13001.0
2017-06-26 14:10:00,116.45,116.47,116.43,116.44,13043.0,97.1793,97.196,97.1626,97.171,13043.0
2017-06-26 14:20:00,116.44,116.48,116.43,116.47,37509.0,97.171,97.2043,97.1626,97.196,37509.0
2017-06-26 14:30:00,116.47,116.48,116.44,116.48,21720.0,97.196,97.2043,97.171,97.2043,21720.0
2017-06-26 14:40:00,116.5,116.53,116.48,116.49,25043.0,97.221,97.2461,97.2043,97.2127,25043.0
2017-06-26 14:50:00,116.51,116.55,116.49,116.55,27319.0,97.2294,97.2628,97.2127,97.2628,27319.0
2017-06-26 15:00:00,116.54,116.56,116.49,116.55,26061.0,97.2544,97.2711,97.2127,97.2628,26061.0
2017-06-26 15:10:00,116.54,116.59,116.53,116.55,17174.0,97.2544,97.2961,97.2461,97.2628,17174.0
2017-06-26 15:20:00,116.55,116.56,116.48,116.49,11030.0,97.2628,97.2711,97.2043,97.2127,11030.0
2017-06-26 15:30:00,116.49,116.54,116.47,116.5,26433.0,97.2127,97.2544,97.196,97.221,26433.0
2017-06-26 15:40:00,116.49,116.5,116.45,116.46,25142.0,97.2127,97.221,97.1793,97.1877,25142.0
2017-06-26 15:50:00,116.45,116.47,116.36,116.4,96599.0,97.1793,97.196,97.1042,97.1376,96599.0
2017-06-27 09:30:00,116.33,116.46,116.28,116.28,57543.0,97.0792,97.1877,97.0374,97.0374,57543.0
2017-06-27 09:40:00,116.27,116.3,116.17,116.3,60824.0,97.0291,97.0541,96.9456,97.0541,60824.0
2017-06-27 09:50:00,116.29,116.41,116.28,116.38,31407.0,97.0458,97.1459,97.0374,97.1209,31407.0
2017-06-27 10:00:00,116.38,116.39,116.27,116.3,53350.0,97.1209,97.1292,97.0291,97.0541,53350.0
2017-06-27 10:10:00,116.31,116.42,116.3,116.4,28670.0,97.0625,97.1543,97.0541,97.1376,28670.0
2017-06-27 10:20:00,116.4,116.51,116.35,116.35,146463.0,97.1376,97.2294,97.0959,97.0959,146463.0
2017-06-27 10:30:00,116.34,116.52,116.34,116.52,23616.0,97.0875,97.2377,97.0875,97.2377,23616.0
2017-06-27 10:40:00,116.52,116.62,116.52,116.56,14121.0,97.2377,97.3212,97.2377,97.2711,14121.0
2017-06-27 10:50:00,116.56,116.62,116.55,116.58,10593.0,97.2711,97.3212,97.2628,97.2878,10593.0
2017-06-27 11:00:00,116.57,116.66,116.57,116.64,9710.0,97.2794,97.3546,97.2794,97.3379,9710.0
2017-06-27 11:10:00,116.64,116.65,116.56,116.58,45894.0,97.3379,97.3462,97.2711,97.2878,45894.0
2017-06-27 11:20:00,116.58,116.65,116.57,116.59,58215.0,97.2878,97.3462,97.2794,97.2961,58215.0
2017-06-27 11:30:00,116.59,116.63,116.58,116.62,26644.0,97.2961,97.3295,97.2878,97.3212,26644.0
2017-06-27 11:40:00,116.63,116.69,116.63,116.69,24546.0,97.3295,97.3796,97.3295,97.3796,24546.0
2017-06-27 11:50:00,116.7,116.72,116.65,116.7,8886.0,97.3879,97.4046,97.3462,97.3879,8886.0
2017-06-27 12:00:00,116.68,116.68,116.63,116.66,22838.0,97.3712,97.3712,97.3295,97.3546,22838.0
2017-06-27 12:10:00,116.67,116.68,116.6,116.62,48376.0,97.3629,97.3712,97.3045,97.3212,48376.0
2017-06-27 12:20:00,116.61,116.63,116.58,116.59,15384.0,97.3128,97.3295,97.2878,97.2961,15384.0
2017-06-27 12:30:00,116.57,116.57,116.49,116.49,8761.0,97.2794,97.2794,97.2127,97.2127,8761.0
2017-06-27 12:40:00,116.48,116.5,116.45,116.47,15793.0,97.2043,97.221,97.1793,97.196,15793.0
2017-06-27 12:50:00,116.48,116.51,116.47,116.49,44604.0,97.2043,97.2294,97.196,97.2127,44604.0
2017-06-27 13:00:00,116.49,116.51,116.44,116.45,14937.0,97.2127,97.2294,97.171,97.1793,14937.0
2017-06-27 13:10:00,116.44,116.52,116.41,116.5,24899.0,97.171,97.2377,97.1459,97.221,24899.0
2017-06-27 13:20:00,116.5,116.52,116.45,116.45,8640.0,97.221,97.2377,97.1793,97.1793,8640.0
2017-06-27 13:30:00,116.45,116.47,116.2,116.21,44419.0,97.1793,97.196,96.9707,96.979,44419.0
2017-06-27 13:40:00,116.21,116.25,116.11,116.22,49493.0,96.979,97.0124,96.8956,96.9874,49493.0
2017-06-27 13:50:00,116.21,116.32,116.2,116.26,23738.0,96.979,97.0708,96.9707,97.0207,23738.0
2017-06-27 14:00:00,116.27,116.27,116.1,116.11,40090.0,97.0291,97.0291,96.8872,96.8956,40090.0
2017-06-27 14:10:00,116.11,116.24,116.07,116.22,38009.0,96.8956,97.0041,96.8622,96.9874,38009.0
2017-06-27 14:20:00,116.22,116.28,116.12,116.27,50472.0,96.9874,97.0374,96.9039,97.0291,50472.0
2017-06-27 14:30:00,116.26,116.29,116.24,116.25,20427.0,97.0207,97.0458,97.0041,97.0124,20427.0
2017-06-27 14:40:00,116.23,116.28,116.19,116.27,16889.0,96.9957,97.0374,96.9623,97.0291,16889.0
2017-06-27 14:50:00,116.25,116.29,116.19,116.2,23020.0,97.0124,97.0458,96.9623,96.9707,23020.0
2017-06-27 15:00:00,116.2,116.23,116.12,116.17,29270.0,96.9707,96.9957,96.9039,96.9456,29270.0
2017-06-27 15:10:00,116.15,116.26,116.15,116.21,12213.0,96.929,97.0207,96.929,96.979,12213.0
2017-06-27 15:20:00,116.22,116.23,116.12,116.15,482235.0,96.9874,96.9957,96.9039,96.929,482235.0
2017-06-27 15:30:00,116.16,116.17,116.06,116.11,19976.0,96.9373,96.9456,96.8538,96.8956,19976.0
2017-06-27 15:40:00,116.1,116.1,116.03,116.05,20246.0,96.8872,96.8872,96.8288,96.8455,20246.0
2017-06-27 15:50:00,116.04,116.04,115.85,115.85,170189.0,96.8372,96.8372,96.6786,96.6786,170189.0
2017-06-28 09:30:00,116.37,116.65,116.37,116.57,68594.0,97.1125,97.3462,97.1125,97.2794,68594.0
2017-06-28 09:40:00,116.58,116.61,116.52,116.58,59011.0,97.2878,97.3128,97.2377,97.2878,59011.0
2017-06-28 09:50:00,116.57,116.67,116.57,116.66,59327.0,97.2794,97.3629,97.2794,97.3546,59327.0
2017-06-28 10:00:00,116.65,116.79,116.63,116.75,95157.0,97.3462,97.463,97.3295,97.4297,95157.0
2017-06-28 10:10:00,116.76,116.77,116.71,116.74,90015.0,97.438,97.4464,97.3963,97.4213,90015.0
2017-06-28 10:20:00,116.73,116.77,116.59,116.59,54963.0,97.413,97.4464,97.2961,97.2961,54963.0
2017-06-28 10:30:00,116.59,116.76,116.58,116.68,59381.0,97.2961,97.438,97.2878,97.3712,59381.0
2017-06-28 10:40:00,116.68,116.81,116.66,116.78,64704.0,97.3712,97.4797,97.3546,97.4547,64704.0
2017-06-28 10:50:00,116.77,116.81,116.74,116.78,186428.0,97.4464,97.4797,97.4213,97.4547,186428.0
2017-06-28 11:00:00,116.78,116.86,116.77,116.81,39996.0,97.4547,97.5215,97.4464,97.4797,39996.0
2017-06-28 11:10:00,116.81,116.84,116.79,116.81,32825.0,97.4797,97.5048,97.463,97.4797,32825.0
2017-06-28 11:20:00,116.8,116.86,116.79,116.84,20379.0,97.4714,97.5215,97.463,97.5048,20379.0
2017-06-28 11:30:00,116.84,116.9,116.83,116.9,17316.0,97.5048,97.5548,97.4964,97.5548,17316.0
2017-06-28 11:40:00,116.9,116.9,116.83,116.85,12726.0,97.5548,97.5548,97.4964,97.5131,12726.0
2017-06-28 11:50:00,116.86,116.95,116.86,116.92,51306.0,97.5215,97.5966,97.5215,97.5715,51306.0
2017-06-28 12:00:00,116.9,116.94,116.89,116.93,17726.0,97.5548,97.5882,97.5465,97.5799,17726.0
2017-06-28 12:10:00,116.94,116.96,116.9,116.96,54520.0,97.5882,97.6049,97.5548,97.6049,54520.0
2017-06-28 12:20:00,116.97,116.97,116.85,116.87,150470.0,97.6133,97.6133,97.5131,97.5298,150470.0
2017-06-28 12:30:00,116.87,116.92,116.85,116.92,53315.0,97.5298,97.5715,97.5131,97.5715,53315.0
2017-06-28 12:40:00,116.92,116.93,116.89,116.91,82658.0,97.5715,97.5799,97.5465,97.5632,82658.0
2017-06-28 12:50:00,116.92,116.94,116.91,116.92,16212.0,97.5715,97.5882,97.5632,97.5715,16212.0
2017-06-28 13:00:00,116.92,116.95,116.89,116.9,15037.0,97.5715,97.5966,97.5465,97.5548,15037.0
2017-06-28 13:10:00,116.89,116.96,116.88,116.96,20683.0,97.5465,97.6049,97.5381,97.6049,20683.0
2017-06-28 13:20:00,116.96,116.97,116.94,116.97,75938.0,97.6049,97.6133,97.5882,97.6133,75938.0
2017-06-28 13:30:00,116.97,116.99,116.94,116.97,51379.0,97.6133,97.6299,97.5882,97.6133,51379.0
2017-06-28 13:40:00,116.97,116.99,116.94,116.99,13603.0,97.6133,97.6299,97.5882,97.6299,13603.0
2017-06-28 13:50:00,116.98,117.01,116.96,116.97,160291.0,97.6216,97.6466,97.6049,97.6133,160291.0
2017-06-28 14:00:00,116.97,116.99,116.93,116.98,58085.0,97.6133,97.6299,97.5799,97.6216,58085.0
2017-06-28 14:10:00,116.98,116.99,116.93,116.96,26655.0,97.6216,97.6299,97.5799,97.6049,26655.0
2017-06-28 14:20:00,116.95,116.96,116.84,116.85,260565.0,97.5966,97.6049,97.5048,97.5131,260565.0
2017-06-28 14:30:00,116.86,116.89,116.83,116.87,255253.0,97.5215,97.5465,97.4964,97.5298,255253.0
2017-06-28 14:40:00,116.88,116.91,116.87,116.9,116251.0,97.5381,97.5632,97.5298,97.5548,116251.0
2017-06-28 14:50:00,116.9,116.91,116.86,116.87,68836.0,97.5548,97.5632,97.5215,97.5298,68836.0
2017-06-28 15:00:00,116.87,116.89,116.83,116.87,79414.0,97.5298,97.5465,97.4964,97.5298,79414.0
2017-06-28 15:10:00,116.87,116.89,116.85,116.89,111967.0,97.5298,97.5465,97.5131,97.5465,111967.0
2017-06-28 15:20:00,116.88,116.89,116.83,116.88,127665.0,97.5381,97.5465,97.4964,97.5381,127665.0
2017-06-28 15:30:00,116.87,116.9,116.8,116.8,140564.0,97.5298,97.5548,97.4714,97.4714,140564.0
2017-06-28 15:40:00,116.8,116.81,116.75,116.78,173584.0,97.4714,97.4797,97.4297,97.4547,173584.0
2017-06-28 15:50:00,116.78,116.82,116.71,116.75,357039.0,97.4547,97.4881,97.3963,97.4297,357039.0
2017-06-29 09:30:00,117.1,117.34,117.07,117.13,128882.0,97.7217,97.922,97.6967,97.7468,128882.0
2017-06-29 09:40:00,117.14,117.14,116.95,117.04,147155.0,97.7551,97.7551,97.5966,97.6717,147155.0
2017-06-29 09:50:00,117.05,117.1,117.0,117.0,37443.0,97.68,97.7217,97.6383,97.6383,37443.0
2017-06-29 10:00:00,117.0,117.0,116.84,116.89,79472.0,97.6383,97.6383,97.5048,97.5465,79472.0
2017-06-29 10:10:00,116.88,116.89,116.75,116.84,262039.0,97.5381,97.5465,97.4297,97.5048,262039.0
2017-06-29 10:20:00,116.84,116.91,116.75,116.88,120307.0,97.5048,97.5632,97.4297,97.5381,120307.0
2017-06-29 10:30:00,116.89,116.89,116.83,116.87,26919.0,97.5465,97.5465,97.4964,97.5298,26919.0
2017-06-29 10:40:00,116.86,117.05,116.85,117.05,66219.0,97.5215,97.68,97.5131,97.68,66219.0
2017-06-29 10:50:00,117.04,117.04,116.93,116.97,44338.0,97.6717,97.6717,97.5799,97.6133,44338.0
2017-06-29 11:00:00,116.96,116.97,116.85,116.87,36491.0,97.6049,97.6133,97.5131,97.5298,36491.0
2017-06-29 11:10:00,116.88,116.88,116.73,116.73,87119.0,97.5381,97.5381,97.413,97.413,87119.0
2017-06-29 11:20:00,116.73,116.75,116.57,116.6,142322.0,97.413,97.4297,97.2794,97.3045,142322.0
2017-06-29 11:30:00,116.61,116.62,116.32,116.46,166300.0,97.3128,97.3212,97.0708,97.1877,166300.0
2017-06-29 11:40:00,116.46,116.49,116.32,116.42,46488.0,97.1877,97.2127,97.0708,97.1543,46488.0
2017-06-29 11:50:00,116.4,116.4,116.23,116.24,43615.0,97.1376,97.1376,96.9957,97.0041,43615.0
2017-06-29 12:00:00,116.24,116.34,116.12,116.33,74950.0,97.0041,97.0875,96.9039,97.0792,74950.0
2017-06-29 12:10:00,116.34,116.4,116.29,116.31,70963.0,97.0875,97.1376,97.0458,97.0625,70963.0
2017-06-29 12:20:00,116.3,116.34,116.18,116.2,33543.0,97.0541,97.0875,96.954,96.9707,33543.0
2017-06-29 12:30:00,116.2,116.25,116.15,116.19,34676.0,96.9707,97.0124,96.929,96.9623,34676.0
2017-06-29 12:40:00,116.19,116.26,116.14,116.18,93155.0,96.9623,97.0207,96.9206,96.954,93155.0
2017-06-29 12:50:00,116.18,116.26,116.12,116.16,53840.0,96.954,97.0207,96.9039,96.9373,53840.0
2017-06-29 13:00:00,116.14,116.27,116.07,116.1,24419.0,96.9206,97.0291,96.8622,96.8872,24419.0
2017-06-29 13:10:00,116.1,116.1,115.92,115.97,44567.0,96.8872,96.8872,96.737,96.7787,44567.0
2017-06-29 13:20:00,115.96,115.96,115.68,115.74,94521.0,96.7704,96.7704,96.5367,96.5868,94521.0
2017-06-29 13:30:00,115.76,116.09,115.76,116.0,132675.0,96.6035,96.8789,96.6035,96.8038,132675.0
2017-06-29 13:40:00,116.0,116.11,115.97,116.08,39315.0,96.8038,96.8956,96.7787,96.8705,39315.0
2017-06-29 13:50:00,116.09,116.18,116.06,116.14,52480.0,96.8789,96.954,96.8538,96.9206,52480.0
2017-06-29 14:00:00,116.13,116.21,116.02,116.15,53127.0,96.9123,96.979,96.8205,96.929,53127.0
2017-06-29 14:10:00,116.16,116.31,116.14,116.27,32617.0,96.9373,97.0625,96.9206,97.0291,32617.0
2017-06-29 14:20:00,116.27,116.42,116.23,116.42,48112.0,97.0291,97.1543,96.9957,97.1543,48112.0
2017-06-29 14:30:00,116.41,116.42,116.31,116.35,22915.0,97.1459,97.1543,97.0625,97.0959,22915.0
2017-06-29 14:40:00,116.37,116.45,116.34,116.36,46203.0,97.1125,97.1793,97.0875,97.1042,46203.0
2017-06-29 14:50:00,116.36,116.42,116.32,116.41,28425.0,97.1042,97.1543,97.0708,97.1459,28425.0
2017-06-29 15:00:00,116.41,116.51,116.4,116.45,112895.0,97.1459,97.2294,97.1376,97.1793,112895.0
2017-06-29 15:10:00,116.44,116.53,116.36,116.52,47073.0,97.171,97.2461,97.1042,97.2377,47073.0
2017-06-29 15:20:00,116.53,116.55,116.31,116.37,111486.0,97.2461,97.2628,97.0625,97.1125,111486.0
2017-06-29 15:30:00,116.37,116.55,116.37,116.53,91371.0,97.1125,97.2628,97.1125,97.2461,91371.0
2017-06-29 15:40:00,116.52,116.52,116.28,116.28,56799.0,97.2377,97.2377,97.0374,97.0374,56799.0
2017-06-29 15:50:00,116.28,116.37,116.24,116.25,171449.0,97.0374,97.1125,97.0041,97.0124,171449.0
2017-06-30 09:30:00,116.67,116.81,116.54,116.6,57327.0,97.3629,97.4797,97.2544,97.3045,57327.0
2017-06-30 09:40:00,116.62,116.72,116.54,116.69,106467.0,97.3212,97.4046,97.2544,97.3796,106467.0
2017-06-30 09:50:00,116.69,116.69,116.53,116.55,90160.0,97.3796,97.3796,97.2461,97.2628,90160.0
2017-06-30 10:00:00,116.55,116.55,116.4,116.43,29462.0,97.2628,97.2628,97.1376,97.1626,29462.0
2017-06-30 10:10:00,116.42,116.43,116.34,116.39,14671.0,97.1543,97.1626,97.0875,97.1292,14671.0
2017-06-30 10:20:00,116.41,116.45,116.35,116.36,36438.0,97.1459,97.1793,97.0959,97.1042,36438.0
2017-06-30 10:30:00,116.36,116.4,116.32,116.36,20855.0,97.1042,97.1376,97.0708,97.1042,20855.0
2017-06-30 10:40:00,116.36,116.41,116.28,116.29,22763.0,97.1042,97.1459,97.0374,97.0458,22763.0
2017-06-30 10:50:00,116.28,116.36,116.25,116.32,75934.0,97.0374,97.1042,97.0124,97.0708,75934.0
2017-06-30 11:00:00,116.32,116.38,116.31,116.37,165690.0,97.0708,97.1209,97.0625,97.1125,165690.0
2017-06-30 11:10:00,116.35,116.38,116.29,116.29,15527.0,97.0959,97.1209,97.0458,97.0458,15527.0
2017-06-30 11:20:00,116.29,116.35,116.26,116.27,20305.0,97.0458,97.0959,97.0207,97.0291,20305.0
2017-06-30 11:30:00,116.25,116.38,116.24,116.38,49984.0,97.0124,97.1209,97.0041,97.1209,49984.0
2017-06-30 11:40:00,116.39,116.4,116.35,116.39,22832.0,97.1292,97.1376,97.0959,97.1292,22832.0
2017-06-30 11:50:00,116.4,116.5,116.4,116.48,22404.0,97.1376,97.221,97.1376,97.2043,22404.0
2017-06-30 12:00:00,116.47,116.47,116.43,116.45,13253.0,97.196,97.196,97.1626,97.1793,13253.0
2017-06-30 12:10:00,116.46,116.46,116.39,116.4,13114.0,97.1877,97.1877,97.1292,97.1376,13114.0
2017-06-30 12:20:00,116.4,116.42,116.38,116.4,3018.0,97.1376,97.1543,97.1209,97.1376,3018.0
2017-06-30 12:30:00,116.4,116.46,116.39,116.42,8205.0,97.1376,97.1877,97.1292,97.1543,8205.0
2017-06-30 12:40:00,116.42,116.47,116.37,116.38,11772.0,97.1543,97.196,97.1125,97.1209,11772.0
2017-06-30 12:50:00,116.4,116.4,116.34,116.38,54029.0,97.1376,97.1376,97.0875,97.1209,54029.0
2017-06-30 13:00:00,116.4,116.48,116.4,116.48,6554.0,97.1376,97.2043,97.1376,97.2043,6554.0
2017-06-30 13:10:00,116.48,116.52,116.48,116.48,14208.0,97.2043,97.2377,97.2043,97.2043,14208.0
2017-06-30 13:20:00,116.51,116.52,116.47,116.52,45951.0,97.2294,97.2377,97.196,97.2377,45951.0
2017-06-30 13:30:00,116.53,116.53,116.46,116.52,30786.0,97.2461,97.2461,97.1877,97.2377,30786.0
2017-06-30 13:40:00,116.51,116.53,116.49,116.52,19922.0,97.2294,97.2461,97.2127,97.2377,19922.0
2017-06-30 13:50:00,116.51,116.53,116.47,116.47,9101.0,97.2294,97.2461,97.196,97.196,9101.0
2017-06-30 14:00:00,116.47,116.5,116.44,116.5,13718.0,97.196,97.221,97.171,97.221,13718.0
2017-06-30 14:10:00,116.52,116.54,116.49,116.52,55845.0,97.2377,97.2544,97.2127,97.2377,55845.0
2017-06-30 14:20:00,116.52,116.57,116.51,116.54,45363.0,97.2377,97.2794,97.2294,97.2544,45363.0
2017-06-30 14:30:00,116.54,116.6,116.53,116.58,20115.0,97.2544,97.3045,97.2461,97.2878,20115.0
2017-06-30 14:40:00,116.57,116.62,116.53,116.61,28675.0,97.2794,97.3212,97.2461,97.3128,28675.0
2017-06-30 14:50:00,116.61,116.67,116.6,116.67,17794.0,97.3128,97.3629,97.3045,97.3629,17794.0
2017-06-30 15:00:00,116.68,116.69,116.64,116.67,27828.0,97.3712,97.3796,97.3379,97.3629,27828.0
2017-06-30 15:10:00,116.66,116.68,116.63,116.66,26348.0,97.3546,97.3712,97.3295,97.3546,26348.0
2017-06-30 15:20:00,116.64,116.74,116.64,116.73,102271.0,97.3379,97.4213,97.3379,97.413,102271.0
2017-06-30 15:30:00,116.7,116.72,116.62,116.64,21398.0,97.3879,97.4046,97.3212,97.3379,21398.0
2017-06-30 15:40:00,116.66,116.83,116.66,116.8,65761.0,97.3546,97.4964,97.3546,97.4714,65761.0
2017-06-30 15:50:00,116.81,116.81,116.41,116.41,153083.0,97.4797,97.4797,97.1459,97.1459,153083.0
2017-07-03 09:30:00,116.82,117.19,116.82,117.17,64713.0,97.4881,97.7968,97.4881,97.7802,64713.0
2017-07-03 09:40:00,117.2,117.27,117.16,117.23,49389.0,97.8052,97.8636,97.7718,97.8302,49389.0
2017-07-03 09:50:00,117.21,117.24,117.11,117.19,19405.0,97.8135,97.8386,97.7301,97.7968,19405.0
2017-07-03 10:00:00,117.2,117.33,117.2,117.31,51204.0,97.8052,97.9137,97.8052,97.897,51204.0
2017-07-03 10:10:00,117.32,117.44,117.29,117.44,27182.0,97.9053,98.0055,97.8803,98.0055,27182.0
2017-07-03 10:20:00,117.43,117.45,117.32,117.34,108346.0,97.9971,98.0138,97.9053,97.922,108346.0
2017-07-03 10:30:00,117.36,117.5,117.36,117.5,47961.0,97.9387,98.0555,97.9387,98.0555,47961.0
2017-07-03 10:40:00,117.5,117.64,117.48,117.63,21286.0,98.0555,98.1724,98.0389,98.164,21286.0
2017-07-03 10:50:00,117.63,117.67,117.61,117.65,44286.0,98.164,98.1974,98.1473,98.1807,44286.0
2017-07-03 11:00:00,117.66,117.79,117.63,117.69,47713.0,98.1891,98.2976,98.164,98.2141,47713.0
2017-07-03 11:10:00,117.7,117.72,117.66,117.71,21071.0,98.2225,98.2391,98.1891,98.2308,21071.0
2017-07-03 11:20:00,117.69,117.71,117.63,117.66,25875.0,98.2141,98.2308,98.164,98.1891,25875.0
2017-07-03 11:30:00,117.66,117.68,117.61,117.65,67231.0,98.1891,98.2058,98.1473,98.1807,67231.0
2017-07-03 11:40:00,117.65,117.69,117.64,117.69,10258.0,98.1807,98.2141,98.1724,98.2141,10258.0
2017-07-03 11:50:00,117.69,117.71,117.59,117.6,73252.0,98.2141,98.2308,98.1307,98.139,73252.0
2017-07-03 12:00:00,117.62,117.62,117.38,117.4,50954.0,98.1557,98.1557,97.9554,97.9721,50954.0
2017-07-03 12:10:00,117.4,117.4,117.3,117.38,34197.0,97.9721,97.9721,97.8886,97.9554,34197.0
2017-07-03 12:20:00,117.39,117.45,117.39,117.44,28468.0,97.9638,98.0138,97.9638,98.0055,28468.0
2017-07-03 12:30:00,117.44,117.5,117.41,117.49,57777.0,98.0055,98.0555,97.9804,98.0472,57777.0
2017-07-03 12:40:00,117.5,117.54,117.49,117.51,19029.0,98.0555,98.0889,98.0472,98.0639,19029.0
2017-07-03 12:50:00,117.51,117.58,117.31,117.31,83660.0,98.0639,98.1223,97.897,97.897,83660.0
2017-07-05 09:30:00,117.35,117.48,116.98,116.99,39412.0,97.9304,98.0389,97.6216,97.6299,39412.0
2017-07-05 09:40:00,116.98,117.07,116.96,117.04,66253.0,97.6216,97.6967,97.6049,97.6717,66253.0
2017-07-05 09:50:00,117.05,117.06,116.96,117.05,126211.0,97.68,97.6884,97.6049,97.68,126211.0
2017-07-05 10:00:00,117.04,117.04,116.82,116.87,137213.0,97.6717,97.6717,97.4881,97.5298,137213.0
2017-07-05 10:10:00,116.87,116.9,116.75,116.86,130955.0,97.5298,97.5548,97.4297,97.5215,130955.0
2017-07-05 10:20:00,116.86,116.9,116.82,116.9,207568.0,97.5215,97.5548,97.4881,97.5548,207568.0
2017-07-05 10:30:00,116.9,116.97,116.83,116.94,136935.0,97.5548,97.6133,97.4964,97.5882,136935.0
2017-07-05 10:40:00,116.93,117.08,116.92,116.94,66449.0,97.5799,97.7051,97.5715,97.5882,66449.0
2017-07-05 10:50:00,116.95,117.07,116.95,117.04,114784.0,97.5966,97.6967,97.5966,97.6717,114784.0
2017-07-05 11:00:00,117.06,117.14,117.06,117.14,14370.0,97.6884,97.7551,97.6884,97.7551,14370.0
2017-07-05 11:10:00,117.14,117.17,117.12,117.16,35380.0,97.7551,97.7802,97.7384,97.7718,35380.0
2017-07-05 11:20:00,117.16,117.16,117.05,117.08,41993.0,97.7718,97.7718,97.68,97.7051,41993.0
2017-07-05 11:30:00,117.07,117.07,116.98,117.06,15749.0,97.6967,97.6967,97.6216,97.6884,15749.0
2017-07-05 11:40:00,117.06,117.08,116.99,117.01,26740.0,97.6884,97.7051,97.6299,97.6466,26740.0
2017-07-05 11:50:00,117.02,117.06,116.98,116.98,10929.0,97.655,97.6884,97.6216,97.6216,10929.0
2017-07-05 12:00:00,116.97,116.97,116.92,116.93,16819.0,97.6133,97.6133,97.5715,97.5799,16819.0
2017-07-05 12:10:00,116.92,117.01,116.91,117.01,54046.0,97.5715,97.6466,97.5632,97.6466,54046.0
2017-07-05 12:20:00,117.02,117.04,116.99,117.01,8421.0,97.655,97.6717,97.6299,97.6466,8421.0
2017-07-05 12:30:00,117.02,117.11,117.02,117.07,6880.0,97.655,97.7301,97.655,97.6967,6880.0
2017-07-05 12:40:00,117.08,117.13,117.07,117.08,3931.0,97.7051,97.7468,97.6967,97.7051,3931.0
2017-07-05 12:50:00,117.08,117.11,117.08,117.1,2027.0,97.7051,97.7301,97.7051,97.7217,2027.0
2017-07-05 13:00:00,117.08,117.11,117.06,117.07,4911.0,97.7051,97.7301,97.6884,97.6967,4911.0
2017-07-05 13:10:00,117.07,117.09,117.03,117.05,10144.0,97.6967,97.7134,97.6633,97.68,10144.0
2017-07-05 13:20:00,117.06,117.08,117.05,117.05,35771.0,97.6884,97.7051,97.68,97.68,35771.0
2017-07-05 13:30:00,117.06,117.09,117.05,117.09,3575.0,97.6884,97.7134,97.68,97.7134,3575.0
2017-07-05 13:40:00,117.09,117.1,117.03,117.05,19438.0,97.7134,97.7217,97.6633,97.68,19438.0
2017-07-05 13:50:00,117.04,117.07,117.02,117.03,3711.0,97.6717,97.6967,97.655,97.6633,3711.0
2017-07-05 14:00:00,117.03,117.11,116.97,117.02,46624.0,97.6633,97.7301,97.6133,97.655,46624.0
2017-07-05 14:10:00,117.02,117.13,117.02,117.09,51872.0,97.655,97.7468,97.655,97.7134,51872.0
2017-07-05 14:20:00,117.09,117.15,117.07,117.11,36743.0,97.7134,97.7635,97.6967,97.7301,36743.0
2017-07-05 14:30:00,117.1,117.15,117.09,117.13,22608.0,97.7217,97.7635,97.7134,97.7468,22608.0
2017-07-05 14:40:00,117.14,117.16,117.02,117.03,19286.0,97.7551,97.7718,97.655,97.6633,19286.0
2017-07-05 14:50:00,117.03,117.09,116.97,116.99,14125.0,97.6633,97.7134,97.6133,97.6299,14125.0
2017-07-05 15:00:00,116.99,117.05,116.94,117.03,19150.0,97.6299,97.68,97.5882,97.6633,19150.0
2017-07-05 15:10:00,117.02,117.07,117.02,117.06,9564.0,97.655,97.6967,97.655,97.6884,9564.0
2017-07-05 15:20:00,117.07,117.13,117.05,117.09,49301.0,97.6967,97.7468,97.68,97.7134,49301.0
2017-07-05 15:30:00,117.1,117.15,117.09,117.14,298938.0,97.7217,97.7635,97.7134,97.7551,298938.0
2017-07-05 15:40:00,117.14,117.18,117.1,117.1,50157.0,97.7551,97.7885,97.7217,97.7217,50157.0
2017-07-05 15:50:00,117.1,117.13,117.05,117.09,89931.0,97.7217,97.7468,97.68,97.7134,89931.0
2017-07-06 09:30:00,116.01,116.13,115.96,115.97,84399.0,97.415,97.5158,97.373,97.3814,84399.0
2017-07-06 09:40:00,115.96,115.97,115.77,115.82,54446.0,97.373,97.3814,97.2135,97.2555,54446.0
2017-07-06 09:50:00,115.82,115.9,115.74,115.75,102123.0,97.2555,97.3226,97.1883,97.1967,102123.0
2017-07-06 10:00:00,115.76,115.84,115.63,115.67,60146.0,97.2051,97.2723,97.0959,97.1295,60146.0
2017-07-06 10:10:00,115.69,115.82,115.69,115.82,31410.0,97.1463,97.2555,97.1463,97.2555,31410.0
2017-07-06 10:20:00,115.82,115.86,115.74,115.79,38604.0,97.2555,97.2891,97.1883,97.2303,38604.0
2017-07-06 10:30:00,115.79,115.79,115.72,115.79,38961.0,97.2303,97.2303,97.1715,97.2303,38961.0
2017-07-06 10:40:00,115.77,115.83,115.72,115.73,39902.0,97.2135,97.2639,97.1715,97.1799,39902.0
2017-07-06 10:50:00,115.72,115.73,115.66,115.71,23843.0,97.1715,97.1799,97.1211,97.1631,23843.0
2017-07-06 11:00:00,115.71,116.03,115.71,115.96,42914.0,97.1631,97.4318,97.1631,97.373,42914.0
2017-07-06 11:10:00,115.94,115.94,115.78,115.81,28786.0,97.3562,97.3562,97.2219,97.2471,28786.0
2017-07-06 11:20:00,115.81,115.85,115.77,115.84,28833.0,97.2471,97.2807,97.2135,97.2723,28833.0
2017-07-06 11:30:00,115.84,115.9,115.8,115.88,52082.0,97.2723,97.3226,97.2387,97.3059,52082.0
2017-07-06 11:40:00,115.89,115.92,115.86,115.87,11958.0,97.3142,97.3394,97.2891,97.2975,11958.0
2017-07-06 11:50:00,115.87,115.91,115.84,115.9,14820.0,97.2975,97.331,97.2723,97.3226,14820.0
2017-07-06 12:00:00,115.91,115.98,115.91,115.92,49455.0,97.331,97.3898,97.331,97.3394,49455.0
2017-07-06 12:10:00,115.91,115.91,115.83,115.84,16892.0,97.331,97.331,97.2639,97.2723,16892.0
2017-07-06 12:20:00,115.85,115.87,115.77,115.78,15730.0,97.2807,97.2975,97.2135,97.2219,15730.0
2017-07-06 12:30:00,115.78,115.85,115.78,115.83,62123.0,97.2219,97.2807,97.2219,97.2639,62123.0
2017-07-06 12:40:00,115.82,115.85,115.79,115.84,23014.0,97.2555,97.2807,97.2303,97.2723,23014.0
2017-07-06 12:50:00,115.85,115.86,115.78,115.79,29899.0,97.2807,97.2891,97.2219,97.2303,29899.0
2017-07-06 13:00:00,115.81,115.85,115.81,115.82,16338.0,97.2471,97.2807,97.2471,97.2555,16338.0
2017-07-06 13:10:00,115.8,115.96,115.78,115.95,35901.0,97.2387,97.373,97.2219,97.3646,35901.0
2017-07-06 13:20:00,115.96,115.96,115.89,115.91,16822.0,97.373,97.373,97.3142,97.331,16822.0
2017-07-06 13:30:00,115.9,115.9,115.78,115.78,28272.0,97.3226,97.3226,97.2219,97.2219,28272.0
2017-07-06 13:40:00,115.77,115.77,115.63,115.66,56920.0,97.2135,97.2135,97.0959,97.1211,56920.0
2017-07-06 13:50:00,115.65,115.67,115.6,115.61,18597.0,97.1127,97.1295,97.0707,97.0791,18597.0
2017-07-06 14:00:00,115.61,115.61,115.51,115.51,35029.0,97.0791,97.0791,96.9952,96.9952,35029.0
2017-07-06 14:10:00,115.54,115.54,115.39,115.43,62817.0,97.0203,97.0203,96.8944,96.928,62817.0
2017-07-06 14:20:00,115.43,115.47,115.42,115.45,21471.0,96.928,96.9616,96.9196,96.9448,21471.0
2017-07-06 14:30:00,115.45,115.46,115.38,115.41,43286.0,96.9448,96.9532,96.886,96.9112,43286.0
2017-07-06 14:40:00,115.41,115.43,115.36,115.42,48133.0,96.9112,96.928,96.8692,96.9196,48133.0
2017-07-06 14:50:00,115.42,115.49,115.39,115.47,29180.0,96.9196,96.9784,96.8944,96.9616,29180.0
2017-07-06 15:00:00,115.47,115.49,115.4,115.44,39870.0,96.9616,96.9784,96.9028,96.9364,39870.0
2017-07-06 15:10:00,115.46,115.46,115.36,115.41,24940.0,96.9532,96.9532,96.8692,96.9112,24940.0
2017-07-06 15:20:00,115.4,115.4,115.22,115.23,38934.0,96.9028,96.9028,96.7516,96.76,38934.0
2017-07-06 15:30:00,115.23,115.24,115.12,115.18,90698.0,96.76,96.7684,96.6677,96.7181,90698.0
2017-07-06 15:40:00,115.18,115.19,115.09,115.19,49848.0,96.7181,96.7265,96.6425,96.7265,49848.0
2017-07-06 15:50:00,115.18,115.23,115.15,115.17,118533.0,96.7181,96.76,96.6929,96.7097,118533.0
2017-07-07 09:30:00,115.45,115.48,115.19,115.27,81542.0,96.9448,96.97,96.7265,96.7936,81542.0
2017-07-07 09:40:00,115.26,115.29,115.11,115.22,31038.0,96.7852,96.8104,96.6593,96.7516,31038.0
2017-07-07 09:50:00,115.24,115.32,115.24,115.27,23494.0,96.7684,96.8356,96.7684,96.7936,23494.0
2017-07-07 10:00:00,115.28,115.28,115.14,115.14,11899.0,96.802,96.802,96.6845,96.6845,11899.0
2017-07-07 10:10:00,115.14,115.21,115.11,115.12,13541.0,96.6845,96.7432,96.6593,96.6677,13541.0
2017-07-07 10:20:00,115.13,115.17,115.07,115.15,39667.0,96.6761,96.7097,96.6257,96.6929,39667.0
2017-07-07 10:30:00,115.15,115.22,115.13,115.14,21333.0,96.6929,96.7516,96.6761,96.6845,21333.0
2017-07-07 10:40:00,115.13,115.25,115.13,115.22,50649.0,96.6761,96.7768,96.6761,96.7516,50649.0
2017-07-07 10:50:00,115.22,115.23,115.13,115.17,53950.0,96.7516,96.76,96.6761,96.7097,53950.0
2017-07-07 11:00:00,115.16,115.18,115.12,115.18,11544.0,96.7013,96.7181,96.6677,96.7181,11544.0
2017-07-07 11:10:00,115.16,115.24,115.16,115.22,32300.0,96.7013,96.7684,96.7013,96.7516,32300.0
2017-07-07 11:20:00,115.23,115.37,115.22,115.36,17757.0,96.76,96.8776,96.7516,96.8692,17757.0
2017-07-07 11:30:00,115.36,115.5,115.36,115.46,50431.0,96.8692,96.9868,96.8692,96.9532,50431.0
2017-07-07 11:40:00,115.46,115.52,115.46,115.47,11397.0,96.9532,97.0036,96.9532,96.9616,11397.0
2017-07-07 11:50:00,115.49,115.53,115.46,115.48,21943.0,96.9784,97.012,96.9532,96.97,21943.0
2017-07-07 12:00:00,115.49,115.57,115.49,115.51,99223.0,96.9784,97.0455,96.9784,96.9952,99223.0
2017-07-07 12:10:00,115.51,115.63,115.51,115.59,28405.0,96.9952,97.0959,96.9952,97.0623,28405.0
2017-07-07 12:20:00,115.6,115.62,115.58,115.6,15700.0,97.0707,97.0875,97.0539,97.0707,15700.0
2017-07-07 12:30:00,115.6,115.62,115.58,115.58,26203.0,97.0707,97.0875,97.0539,97.0539,26203.0
2017-07-07 12:40:00,115.58,115.6,115.55,115.56,11186.0,97.0539,97.0707,97.0287,97.0371,11186.0
2017-07-07 12:50:00,115.59,115.61,115.58,115.59,6129.0,97.0623,97.0791,97.0539,97.0623,6129.0
2017-07-07 13:00:00,115.59,115.62,115.54,115.55,7161.0,97.0623,97.0875,97.0203,97.0287,7161.0
2017-07-07 13:10:00,115.56,115.59,115.54,115.58,12494.0,97.0371,97.0623,97.0203,97.0539,12494.0
2017-07-07 13:20:00,115.57,115.58,115.53,115.54,11484.0,97.0455,97.0539,97.012,97.0203,11484.0
2017-07-07 13:30:00,115.55,115.59,115.54,115.58,20492.0,97.0287,97.0623,97.0203,97.0539,20492.0
2017-07-07 13:40:00,115.57,115.59,115.49,115.49,357208.0,97.0455,97.0623,96.9784,96.9784,357208.0
2017-07-07 13:50:00,115.48,115.51,115.47,115.51,10652.0,96.97,96.9952,96.9616,96.9952,10652.0
2017-07-07 14:00:00,115.51,115.53,115.49,115.53,25915.0,96.9952,97.012,96.9784,97.012,25915.0
2017-07-07 14:10:00,115.52,115.61,115.52,115.57,33342.0,97.0036,97.0791,97.0036,97.0455,33342.0
2017-07-07 14:20:00,115.57,115.58,115.53,115.54,16122.0,97.0455,97.0539,97.012,97.0203,16122.0
2017-07-07 14:30:00,115.54,115.57,115.51,115.52,8066.0,97.0203,97.0455,96.9952,97.0036,8066.0
2017-07-07 14:40:00,115.52,115.56,115.51,115.53,25446.0,97.0036,97.0371,96.9952,97.012,25446.0
2017-07-07 14:50:00,115.54,115.55,115.48,115.48,8875.0,97.0203,97.0287,96.97,96.97,8875.0
2017-07-07 15:00:00,115.48,115.51,115.47,115.5,30223.0,96.97,96.9952,96.9616,96.9868,30223.0
2017-07-07 15:10:00,115.5,115.54,115.48,115.54,23803.0,96.9868,97.0203,96.97,97.0203,23803.0
2017-07-07 15:20:00,115.54,115.56,115.5,115.53,23710.0,97.0203,97.0371,96.9868,97.012,23710.0
2017-07-07 15:30:00,115.54,115.61,115.53,115.61,24255.0,97.0203,97.0791,97.012,97.0791,24255.0
2017-07-07 15:40:00,115.61,115.66,115.59,115.61,15075.0,97.0791,97.1211,97.0623,97.0791,15075.0
2017-07-07 15:50:00,115.62,115.64,115.55,115.58,61310.0,97.0875,97.1043,97.0287,97.0539,61310.0
2017-07-10 09:30:00,115.42,115.56,115.37,115.45,63744.0,96.9196,97.0371,96.8776,96.9448,63744.0
2017-07-10 09:40:00,115.46,115.57,115.46,115.56,37989.0,96.9532,97.0455,96.9532,97.0371,37989.0
2017-07-10 09:50:00,115.57,115.59,115.5,115.5,29665.0,97.0455,97.0623,96.9868,96.9868,29665.0
2017-07-10 10:00:00,115.49,115.58,115.49,115.52,27881.0,96.9784,97.0539,96.9784,97.0036,27881.0
2017-07-10 10:10:00,115.52,115.55,115.44,115.46,10481.0,97.0036,97.0287,96.9364,96.9532,10481.0
2017-07-10 10:20:00,115.48,115.54,115.47,115.51,17478.0,96.97,97.0203,96.9616,96.9952,17478.0
2017-07-10 10:30:00,115.51,115.54,115.42,115.46,28740.0,96.9952,97.0203,96.9196,96.9532,28740.0
2017-07-10 10:40:00,115.45,115.54,115.44,115.5,16902.0,96.9448,97.0203,96.9364,96.9868,16902.0
2017-07-10 10:50:00,115.5,115.58,115.49,115.56,115505.0,96.9868,97.0539,96.9784,97.0371,115505.0
2017-07-10 11:00:00,115.57,115.61,115.54,115.61,10237.0,97.0455,97.0791,97.0203,97.0791,10237.0
2017-07-10 11:10:00,115.6,115.62,115.56,115.58,21469.0,97.0707,97.0875,97.0371,97.0539,21469.0
2017-07-10 11:20:00,115.58,115.59,115.52,115.52,31751.0,97.0539,97.0623,97.0036,97.0036,31751.0
2017-07-10 11:30:00,115.52,115.52,115.48,115.51,11030.0,97.0036,97.0036,96.97,96.9952,11030.0
2017-07-10 11:40:00,115.52,115.55,115.5,115.55,6055.0,97.0036,97.0287,96.9868,97.0287,6055.0
2017-07-10 11:50:00,115.54,115.58,115.52,115.57,17533.0,97.0203,97.0539,97.0036,97.0455,17533.0
2017-07-10 12:00:00,115.57,115.65,115.56,115.63,227144.0,97.0455,97.1127,97.0371,97.0959,227144.0
2017-07-10 12:10:00,115.62,115.68,115.62,115.63,12479.0,97.0875,97.1379,97.0875,97.0959,12479.0
2017-07-10 12:20:00,115.64,115.65,115.61,115.63,38524.0,97.1043,97.1127,97.0791,97.0959,38524.0
2017-07-10 12:30:00,115.62,115.65,115.6,115.62,8002.0,97.0875,97.1127,97.0707,97.0875,8002.0
2017-07-10 12:40:00,115.62,115.65,115.6,115.63,14095.0,97.0875,97.1127,97.0707,97.0959,14095.0
2017-07-10 12:50:00,115.65,115.67,115.63,115.67,13928.0,97.1127,97.1295,97.0959,97.1295,13928.0
2017-07-10 13:00:00,115.69,115.7,115.67,115.68,12255.0,97.1463,97.1547,97.1295,97.1379,12255.0
2017-07-10 13:10:00,115.68,115.68,115.62,115.63,44626.0,97.1379,97.1379,97.0875,97.0959,44626.0
2017-07-10 13:20:00,115.65,115.66,115.62,115.65,20973.0,97.1127,97.1211,97.0875,97.1127,20973.0
2017-07-10 13:30:00,115.66,115.67,115.61,115.62,8768.0,97.1211,97.1295,97.0791,97.0875,8768.0
2017-07-10 13:40:00,115.62,115.65,115.61,115.62,51758.0,97.0875,97.1127,97.0791,97.0875,51758.0
2017-07-10 13:50:00,115.63,115.64,115.61,115.63,19177.0,97.0959,97.1043,97.0791,97.0959,19177.0
2017-07-10 14:00:00,115.63,115.63,115.59,115.59,15344.0,97.0959,97.0959,97.0623,97.0623,15344.0
2017-07-10 14:10:00,115.6,115.64,115.59,115.63,7975.0,97.0707,97.1043,97.0623,97.0959,7975.0
2017-07-10 14:20:00,115.63,115.65,115.58,115.58,32319.0,97.0959,97.1127,97.0539,97.0539,32319.0
2017-07-10 14:30:00,115.58,115.58,115.55,115.57,52046.0,97.0539,97.0539,97.0287,97.0455,52046.0
2017-07-10 14:40:00,115.55,115.58,115.55,115.56,23457.0,97.0287,97.0539,97.0287,97.0371,23457.0
2017-07-10 14:50:00,115.56,115.59,115.54,115.56,14584.0,97.0371,97.0623,97.0203,97.0371,14584.0
2017-07-10 15:00:00,115.54,115.58,115.53,115.56,46974.0,97.0203,97.0539,97.012,97.0371,46974.0
2017-07-10 15:10:00,115.55,115.55,115.47,115.5,17529.0,97.0287,97.0287,96.9616,96.9868,17529.0
2017-07-10 15:20:00,115.49,115.52,115.47,115.49,23682.0,96.9784,97.0036,96.9616,96.9784,23682.0
2017-07-10 15:30:00,115.48,115.57,115.48,115.56,36876.0,96.97,97.0455,96.97,97.0371,36876.0
2017-07-10 15:40:00,115.55,115.6,115.51,115.53,32523.0,97.0287,97.0707,96.9952,97.012,32523.0
2017-07-10 15:50:00,115.53,115.53,115.42,115.44,110736.0,97.012,97.012,96.9196,96.9364,110736.0
2017-07-11 09:30:00,115.45,115.52,115.23,115.23,101988.0,96.9448,97.0036,96.76,96.76,101988.0
2017-07-11 09:40:00,115.22,115.28,115.18,115.19,25622.0,96.7516,96.802,96.7181,96.7265,25622.0
2017-07-11 09:50:00,115.19,115.28,115.18,115.18,14892.0,96.7265,96.802,96.7181,96.7181,14892.0
2017-07-11 10:00:00,115.19,115.25,115.16,115.16,25207.0,96.7265,96.7768,96.7013,96.7013,25207.0
2017-07-11 10:10:00,115.15,115.31,115.14,115.27,23861.0,96.6929,96.8272,96.6845,96.7936,23861.0
2017-07-11 10:20:00,115.27,115.28,115.21,115.26,10244.0,96.7936,96.802,96.7432,96.7852,10244.0
2017-07-11 10:30:00,115.25,115.35,115.25,115.32,9071.0,96.7768,96.8608,96.7768,96.8356,9071.0
2017-07-11 10:40:00,115.32,115.36,115.27,115.31,10347.0,96.8356,96.8692,96.7936,96.8272,10347.0
2017-07-11 10:50:00,115.3,115.4,115.29,115.39,31707.0,96.8188,96.9028,96.8104,96.8944,31707.0
2017-07-11 11:00:00,115.39,115.4,115.35,115.36,29817.0,96.8944,96.9028,96.8608,96.8692,29817.0
2017-07-11 11:10:00,115.36,115.36,115.18,115.2,29886.0,96.8692,96.8692,96.7181,96.7348,29886.0
2017-07-11 11:20:00,115.19,115.19,114.71,114.86,101769.0,96.7265,96.7265,96.3234,96.4493,101769.0
2017-07-11 11:30:00,114.85,115.03,114.82,114.98,20186.0,96.4409,96.5921,96.4158,96.5501,20186.0
2017-07-11 11:40:00,114.98,115.06,114.92,115.05,9479.0,96.5501,96.6173,96.4997,96.6089,9479.0
2017-07-11 11:50:00,115.09,115.17,115.08,115.13,22000.0,96.6425,96.7097,96.6341,96.6761,22000.0
2017-07-11 12:00:00,115.13,115.18,115.11,115.16,14897.0,96.6761,96.7181,96.6593,96.7013,14897.0
2017-07-11 12:10:00,115.16,115.19,115.09,115.09,15589.0,96.7013,96.7265,96.6425,96.6425,15589.0
2017-07-11 12:20:00,115.08,115.1,115.02,115.08,11068.0,96.6341,96.6509,96.5837,96.6341,11068.0
2017-07-11 12:30:00,115.09,115.1,115.04,115.04,5229.0,96.6425,96.6509,96.6005,96.6005,5229.0
2017-07-11 12:40:00,115.04,115.12,115.01,115.09,12684.0,96.6005,96.6677,96.5753,96.6425,12684.0
2017-07-11 12:50:00,115.09,115.18,115.09,115.12,21902.0,96.6425,96.7181,96.6425,96.6677,21902.0
2017-07-11 13:00:00,115.12,115.17,115.12,115.15,7955.0,96.6677,96.7097,96.6677,96.6929,7955.0
2017-07-11 13:10:00,115.13,115.15,115.09,115.14,12975.0,96.6761,96.6929,96.6425,96.6845,12975.0
2017-07-11 13:20:00,115.13,115.15,115.08,115.09,17189.0,96.6761,96.6929,96.6341,96.6425,17189.0
2017-07-11 13:30:00,115.08,115.1,115.03,115.08,13677.0,96.6341,96.6509,96.5921,96.6341,13677.0
2017-07-11 13:40:00,115.08,115.29,115.08,115.29,20250.0,96.6341,96.8104,96.6341,96.8104,20250.0
2017-07-11 13:50:00,115.29,115.31,115.27,115.29,15879.0,96.8104,96.8272,96.7936,96.8104,15879.0
2017-07-11 14:00:00,115.3,115.34,115.26,115.26,33224.0,96.8188,96.8524,96.7852,96.7852,33224.0
2017-07-11 14:10:00,115.27,115.29,115.22,115.22,17067.0,96.7936,96.8104,96.7516,96.7516,17067.0
2017-07-11 14:20:00,115.23,115.29,115.21,115.29,34434.0,96.76,96.8104,96.7432,96.8104,34434.0
2017-07-11 14:30:00,115.29,115.31,115.24,115.24,12596.0,96.8104,96.8272,96.7684,96.7684,12596.0
2017-07-11 14:40:00,115.24,115.27,115.22,115.23,32081.0,96.7684,96.7936,96.7516,96.76,32081.0
2017-07-11 14:50:00,115.22,115.28,115.21,115.28,18787.0,96.7516,96.802,96.7432,96.802,18787.0
2017-07-11 15:00:00,115.28,115.29,115.22,115.28,17952.0,96.802,96.8104,96.7516,96.802,17952.0
2017-07-11 15:10:00,115.28,115.34,115.27,115.32,10213.0,96.802,96.8524,96.7936,96.8356,10213.0
2017-07-11 15:20:00,115.33,115.34,115.29,115.3,10009.0,96.844,96.8524,96.8104,96.8188,10009.0
2017-07-11 15:30:00,115.3,115.43,115.3,115.37,40081.0,96.8188,96.928,96.8188,96.8776,40081.0
2017-07-11 15:40:00,115.36,115.37,115.28,115.3,23411.0,96.8692,96.8776,96.802,96.8188,23411.0
2017-07-11 15:50:00,115.28,115.31,115.25,115.25,79198.0,96.802,96.8272,96.7768,96.7768,79198.0
2017-07-12 09:30:00,115.76,116.02,115.75,115.96,67662.0,97.2051,97.4234,97.1967,97.373,67662.0
2017-07-12 09:40:00,115.97,116.03,115.96,116.01,56069.0,97.3814,97.4318,97.373,97.415,56069.0
2017-07-12 09:50:00,116.02,116.07,116.0,116.05,67703.0,97.4234,97.4654,97.4066,97.4486,67703.0
2017-07-12 10:00:00,116.07,116.13,116.01,116.09,39583.0,97.4654,97.5158,97.415,97.4822,39583.0
2017-07-12 10:10:00,116.08,116.14,116.07,116.09,16864.0,97.4738,97.5242,97.4654,97.4822,16864.0
2017-07-12 10:20:00,116.1,116.12,116.05,116.06,24284.0,97.4906,97.5074,97.4486,97.457,24284.0
2017-07-12 10:30:00,116.07,116.12,116.02,116.04,59058.0,97.4654,97.5074,97.4234,97.4402,59058.0
2017-07-12 10:40:00,116.03,116.03,115.9,115.99,31291.0,97.4318,97.4318,97.3226,97.3982,31291.0
2017-07-12 10:50:00,115.96,115.96,115.81,115.82,33485.0,97.373,97.373,97.2471,97.2555,33485.0
2017-07-12 11:00:00,115.81,115.84,115.75,115.75,37417.0,97.2471,97.2723,97.1967,97.1967,37417.0
2017-07-12 11:10:00,115.78,115.85,115.78,115.85,6755.0,97.2219,97.2807,97.2219,97.2807,6755.0
2017-07-12 11:20:00,115.84,115.92,115.82,115.88,23706.0,97.2723,97.3394,97.2555,97.3059,23706.0
2017-07-12 11:30:00,115.9,115.92,115.85,115.89,6659.0,97.3226,97.3394,97.2807,97.3142,6659.0
2017-07-12 11:40:00,115.89,115.9,115.84,115.88,26097.0,97.3142,97.3226,97.2723,97.3059,26097.0
2017-07-12 11:50:00,115.86,115.94,115.86,115.93,13191.0,97.2891,97.3562,97.2891,97.3478,13191.0
2017-07-12 12:00:00,115.93,116.0,115.9,115.99,33307.0,97.3478,97.4066,97.3226,97.3982,33307.0
2017-07-12 12:10:00,115.98,116.01,115.79,115.86,54023.0,97.3898,97.415,97.2303,97.2891,54023.0
2017-07-12 12:20:00,115.85,115.92,115.85,115.89,8931.0,97.2807,97.3394,97.2807,97.3142,8931.0
2017-07-12 12:30:00,115.91,115.93,115.86,115.92,13015.0,97.331,97.3478,97.2891,97.3394,13015.0
2017-07-12 12:40:00,115.89,115.89,115.83,115.86,6229.0,97.3142,97.3142,97.2639,97.2891,6229.0
2017-07-12 12:50:00,115.87,115.91,115.86,115.91,7307.0,97.2975,97.331,97.2891,97.331,7307.0
2017-07-12 13:00:00,115.95,115.97,115.93,115.95,6852.0,97.3646,97.3814,97.3478,97.3646,6852.0
2017-07-12 13:10:00,115.95,115.95,115.89,115.9,6816.0,97.3646,97.3646,97.3142,97.3226,6816.0
2017-07-12 13:20:00,115.9,115.91,115.86,115.9,9681.0,97.3226,97.331,97.2891,97.3226,9681.0
2017-07-12 13:30:00,115.9,115.95,115.89,115.95,14726.0,97.3226,97.3646,97.3142,97.3646,14726.0
2017-07-12 13:40:00,115.93,115.96,115.92,115.92,8523.0,97.3478,97.373,97.3394,97.3394,8523.0
2017-07-12 13:50:00,115.93,115.96,115.91,115.96,12840.0,97.3478,97.373,97.331,97.373,12840.0
2017-07-12 14:00:00,115.97,115.97,115.91,115.92,14998.0,97.3814,97.3814,97.331,97.3394,14998.0
2017-07-12 14:10:00,115.91,116.02,115.9,115.97,14453.0,97.331,97.4234,97.3226,97.3814,14453.0
2017-07-12 14:20:00,115.97,115.99,115.93,115.99,30490.0,97.3814,97.3982,97.3478,97.3982,30490.0
2017-07-12 14:30:00,115.98,115.98,115.94,115.94,7854.0,97.3898,97.3898,97.3562,97.3562,7854.0
2017-07-12 14:40:00,115.94,115.95,115.9,115.91,24268.0,97.3562,97.3646,97.3226,97.331,24268.0
2017-07-12 14:50:00,115.93,115.94,115.9,115.91,26128.0,97.3478,97.3562,97.3226,97.331,26128.0
2017-07-12 15:00:00,115.92,115.96,115.9,115.93,9418.0,97.3394,97.373,97.3226,97.3478,9418.0
2017-07-12 15:10:00,115.93,115.94,115.87,115.92,36031.0,97.3478,97.3562,97.2975,97.3394,36031.0
2017-07-12 15:20:00,115.93,115.96,115.93,115.95,13040.0,97.3478,97.373,97.3478,97.3646,13040.0
2017-07-12 15:30:00,115.94,115.97,115.87,115.91,35993.0,97.3562,97.3814,97.2975,97.331,35993.0
2017-07-12 15:40:00,115.91,115.91,115.86,115.89,39913.0,97.331,97.331,97.2891,97.3142,39913.0
2017-07-12 15:50:00,115.88,115.9,115.81,115.84,114205.0,97.3059,97.3226,97.2471,97.2723,114205.0
2017-07-13 09:30:00,115.94,116.02,115.87,116.0,57247.0,97.3562,97.4234,97.2975,97.4066,57247.0
2017-07-13 09:40:00,116.0,116.01,115.85,115.88,31198.0,97.4066,97.415,97.2807,97.3059,31198.0
2017-07-13 09:50:00,115.88,115.92,115.85,115.85,24184.0,97.3059,97.3394,97.2807,97.2807,24184.0
2017-07-13 10:00:00,115.85,115.92,115.82,115.92,38042.0,97.2807,97.3394,97.2555,97.3394,38042.0
2017-07-13 10:10:00,115.9,115.94,115.86,115.93,14405.0,97.3226,97.3562,97.2891,97.3478,14405.0
2017-07-13 10:20:00,115.93,115.96,115.79,115.79,39825.0,97.3478,97.373,97.2303,97.2303,39825.0
2017-07-13 10:30:00,115.77,115.86,115.74,115.82,56829.0,97.2135,97.2891,97.1883,97.2555,56829.0
2017-07-13 10:40:00,115.82,115.86,115.81,115.82,12021.0,97.2555,97.2891,97.2471,97.2555,12021.0
2017-07-13 10:50:00,115.82,115.9,115.81,115.86,15838.0,97.2555,97.3226,97.2471,97.2891,15838.0
2017-07-13 11:00:00,115.86,115.91,115.85,115.88,89129.0,97.2891,97.331,97.2807,97.3059,89129.0
2017-07-13 11:10:00,115.87,115.95,115.84,115.95,45999.0,97.2975,97.3646,97.2723,97.3646,45999.0
2017-07-13 11:20:00,115.97,116.01,115.95,115.99,4880.0,97.3814,97.415,97.3646,97.3982,4880.0
2017-07-13 11:30:00,115.99,116.01,115.96,115.96,21502.0,97.3982,97.415,97.373,97.373,21502.0
2017-07-13 11:40:00,115.97,116.03,115.95,116.03,12813.0,97.3814,97.4318,97.3646,97.4318,12813.0
2017-07-13 11:50:00,116.02,116.05,115.98,115.99,9916.0,97.4234,97.4486,97.3898,97.3982,9916.0
2017-07-13 12:00:00,115.98,115.99,115.96,115.97,3649.0,97.3898,97.3982,97.373,97.3814,3649.0
2017-07-13 12:10:00,115.96,116.03,115.96,116.01,38887.0,97.373,97.4318,97.373,97.415,38887.0
2017-07-13 12:20:00,116.01,116.04,116.0,116.01,10266.0,97.415,97.4402,97.4066,97.415,10266.0
2017-07-13 12:30:00,116.01,116.04,116.01,116.02,27659.0,97.415,97.4402,97.415,97.4234,27659.0
2017-07-13 12:40:00,116.02,116.02,115.97,116.0,37477.0,97.4234,97.4234,97.3814,97.4066,37477.0
2017-07-13 12:50:00,116.0,116.04,115.98,116.02,14969.0,97.4066,97.4402,97.3898,97.4234,14969.0
2017-07-13 13:00:00,116.02,116.05,116.01,116.02,16319.0,97.4234,97.4486,97.415,97.4234,16319.0
2017-07-13 13:10:00,116.03,116.03,115.98,116.0,15885.0,97.4318,97.4318,97.3898,97.4066,15885.0
2017-07-13 13:20:00,116.01,116.03,115.98,115.98,8271.0,97.415,97.4318,97.3898,97.3898,8271.0
2017-07-13 13:30:00,116.0,116.03,115.98,116.03,8533.0,97.4066,97.4318,97.3898,97.4318,8533.0
2017-07-13 13:40:00,116.03,116.06,116.02,116.05,17648.0,97.4318,97.457,97.4234,97.4486,17648.0
2017-07-13 13:50:00,116.05,116.08,116.03,116.06,30884.0,97.4486,97.4738,97.4318,97.457,30884.0
2017-07-13 14:00:00,116.05,116.08,116.02,116.02,8463.0,97.4486,97.4738,97.4234,97.4234,8463.0
2017-07-13 14:10:00,116.03,116.04,116.0,116.03,10340.0,97.4318,97.4402,97.4066,97.4318,10340.0
2017-07-13 14:20:00,116.05,116.08,116.02,116.05,13667.0,97.4486,97.4738,97.4234,97.4486,13667.0
2017-07-13 14:30:00,116.04,116.07,116.03,116.06,18634.0,97.4402,97.4654,97.4318,97.457,18634.0
2017-07-13 14:40:00,116.06,116.1,116.05,116.09,13911.0,97.457,97.4906,97.4486,97.4822,13911.0
2017-07-13 14:50:00,116.09,116.12,116.07,116.11,34787.0,97.4822,97.5074,97.4654,97.499,34787.0
2017-07-13 15:00:00,116.12,116.12,116.05,116.08,40967.0,97.5074,97.5074,97.4486,97.4738,40967.0
2017-07-13 15:10:00,116.08,116.13,116.07,116.1,44972.0,97.4738,97.5158,97.4654,97.4906,44972.0
2017-07-13 15:20:00,116.09,116.13,116.08,116.11,36197.0,97.4822,97.5158,97.4738,97.499,36197.0
2017-07-13 15:30:00,116.13,116.17,116.1,116.14,108673.0,97.5158,97.5494,97.4906,97.5242,108673.0
2017-07-13 15:40:00,116.14,116.19,116.13,116.17,119442.0,97.5242,97.5662,97.5158,97.5494,119442.0
2017-07-13 15:50:00,116.18,116.19,116.11,116.12,221918.0,97.5578,97.5662,97.499,97.5074,221918.0
2017-07-14 09:30:00,116.02,116.1,115.83,116.07,73027.0,97.4234,97.4906,97.2639,97.4654,73027.0
2017-07-14 09:40:00,116.08,116.21,116.06,116.19,25931.0,97.4738,97.583,97.457,97.5662,25931.0
2017-07-14 09:50:00,116.17,116.24,116.17,116.22,27096.0,97.5494,97.6081,97.5494,97.5914,27096.0
2017-07-14 10:00:00,116.21,116.22,116.11,116.11,14204.0,97.583,97.5914,97.499,97.499,14204.0
2017-07-14 10:10:00,116.11,116.18,116.11,116.16,7242.0,97.499,97.5578,97.499,97.541,7242.0
2017-07-14 10:20:00,116.16,116.21,116.16,116.18,6177.0,97.541,97.583,97.541,97.5578,6177.0
2017-07-14 10:30:00,116.18,116.24,116.18,116.22,13745.0,97.5578,97.6081,97.5578,97.5914,13745.0
2017-07-14 10:40:00,116.22,116.24,116.19,116.22,4883.0,97.5914,97.6081,97.5662,97.5914,4883.0
2017-07-14 10:50:00,116.22,116.27,116.22,116.23,11992.0,97.5914,97.6333,97.5914,97.5998,11992.0
2017-07-14 11:00:00,116.23,116.23,116.14,116.19,48306.0,97.5998,97.5998,97.5242,97.5662,48306.0
2017-07-14 11:10:00,116.2,116.25,116.17,116.18,57275.0,97.5746,97.6165,97.5494,97.5578,57275.0
2017-07-14 11:20:00,116.18,116.2,116.14,116.14,11129.0,97.5578,97.5746,97.5242,97.5242,11129.0
2017-07-14 11:30:00,116.16,116.19,116.15,116.19,8168.0,97.541,97.5662,97.5326,97.5662,8168.0
2017-07-14 11:40:00,116.2,116.24,116.2,116.24,13347.0,97.5746,97.6081,97.5746,97.6081,13347.0
2017-07-14 11:50:00,116.22,116.23,116.2,116.23,10533.0,97.5914,97.5998,97.5746,97.5998,10533.0
2017-07-14 12:00:00,116.22,116.23,116.19,116.2,14680.0,97.5914,97.5998,97.5662,97.5746,14680.0
2017-07-14 12:10:00,116.19,116.25,116.19,116.24,6138.0,97.5662,97.6165,97.5662,97.6081,6138.0
2017-07-14 12:20:00,116.25,116.27,116.23,116.24,13107.0,97.6165,97.6333,97.5998,97.6081,13107.0
2017-07-14 12:30:00,116.26,116.33,116.26,116.33,9772.0,97.6249,97.6837,97.6249,97.6837,9772.0
2017-07-14 12:40:00,116.33,116.33,116.31,116.32,10450.0,97.6837,97.6837,97.6669,97.6753,10450.0
2017-07-14 12:50:00,116.33,116.39,116.32,116.36,24529.0,97.6837,97.7341,97.6753,97.7089,24529.0
2017-07-14 13:00:00,116.35,116.43,116.33,116.41,48236.0,97.7005,97.7677,97.6837,97.7509,48236.0
2017-07-14 13:10:00,116.4,116.45,116.39,116.44,16277.0,97.7425,97.7845,97.7341,97.7761,16277.0
2017-07-14 13:20:00,116.45,116.48,116.43,116.47,11582.0,97.7845,97.8097,97.7677,97.8013,11582.0
2017-07-14 13:30:00,116.47,116.47,116.42,116.43,26500.0,97.8013,97.8013,97.7593,97.7677,26500.0
2017-07-14 13:40:00,116.42,116.45,116.41,116.44,26085.0,97.7593,97.7845,97.7509,97.7761,26085.0
2017-07-14 13:50:00,116.44,116.47,116.42,116.47,9298.0,97.7761,97.8013,97.7593,97.8013,9298.0
2017-07-14 14:00:00,116.48,116.5,116.45,116.47,12895.0,97.8097,97.8265,97.7845,97.8013,12895.0
2017-07-14 14:10:00,116.47,116.54,116.47,116.54,28146.0,97.8013,97.8601,97.8013,97.8601,28146.0
2017-07-14 14:20:00,116.54,116.55,116.52,116.53,14382.0,97.8601,97.8685,97.8433,97.8517,14382.0
2017-07-14 14:30:00,116.52,116.52,116.49,116.51,11556.0,97.8433,97.8433,97.8181,97.8349,11556.0
2017-07-14 14:40:00,116.51,116.53,116.5,116.52,19609.0,97.8349,97.8517,97.8265,97.8433,19609.0
2017-07-14 14:50:00,116.51,116.53,116.49,116.5,11813.0,97.8349,97.8517,97.8181,97.8265,11813.0
2017-07-14 15:00:00,116.51,116.55,116.5,116.54,7307.0,97.8349,97.8685,97.8265,97.8601,7307.0
2017-07-14 15:10:00,116.55,116.59,116.53,116.59,16698.0,97.8685,97.902,97.8517,97.902,16698.0
2017-07-14 15:20:00,116.6,116.67,116.6,116.65,6719.0,97.9104,97.9692,97.9104,97.9524,6719.0
2017-07-14 15:30:00,116.66,116.69,116.64,116.69,41877.0,97.9608,97.986,97.944,97.986,41877.0
2017-07-14 15:40:00,116.7,116.72,116.57,116.57,36906.0,97.9944,98.0112,97.8853,97.8853,36906.0
2017-07-14 15:50:00,116.58,116.58,116.42,116.47,87861.0,97.8937,97.8937,97.7593,97.8013,87861.0
2017-07-17 09:30:00,116.43,116.43,116.29,116.33,50653.0,97.7677,97.7677,97.6501,97.6837,50653.0
2017-07-17 09:40:00,116.37,116.44,116.3,116.41,38292.0,97.7173,97.7761,97.6585,97.7509,38292.0
2017-07-17 09:50:00,116.41,116.48,116.38,116.46,37679.0,97.7509,97.8097,97.7257,97.7929,37679.0
2017-07-17 10:00:00,116.43,116.48,116.4,116.46,104389.0,97.7677,97.8097,97.7425,97.7929,104389.0
2017-07-17 10:10:00,116.47,116.51,116.45,116.48,439009.0,97.8013,97.8349,97.7845,97.8097,439009.0
2017-07-17 10:20:00,116.49,116.52,116.46,116.51,17588.0,97.8181,97.8433,97.7929,97.8349,17588.0
2017-07-17 10:30:00,116.49,116.55,116.48,116.54,10655.0,97.8181,97.8685,97.8097,97.8601,10655.0
2017-07-17 10:40:00,116.55,116.63,116.54,116.62,21530.0,97.8685,97.9356,97.8601,97.9272,21530.0
2017-07-17 10:50:00,116.63,116.68,116.58,116.67,21356.0,97.9356,97.9776,97.8937,97.9692,21356.0
2017-07-17 11:00:00,116.67,116.7,116.64,116.69,29194.0,97.9692,97.9944,97.944,97.986,29194.0
2017-07-17 11:10:00,116.69,116.72,116.65,116.67,19460.0,97.986,98.0112,97.9524,97.9692,19460.0
2017-07-17 11:20:00,116.65,116.69,116.63,116.67,9337.0,97.9524,97.986,97.9356,97.9692,9337.0
2017-07-17 11:30:00,116.65,116.65,116.54,116.56,17665.0,97.9524,97.9524,97.8601,97.8769,17665.0
2017-07-17 11:40:00,116.53,116.58,116.52,116.57,28652.0,97.8517,97.8937,97.8433,97.8853,28652.0
2017-07-17 11:50:00,116.57,116.61,116.54,116.61,15368.0,97.8853,97.9188,97.8601,97.9188,15368.0
2017-07-17 12:00:00,116.6,116.65,116.59,116.65,28140.0,97.9104,97.9524,97.902,97.9524,28140.0
2017-07-17 12:10:00,116.65,116.69,116.64,116.66,23608.0,97.9524,97.986,97.944,97.9608,23608.0
2017-07-17 12:20:00,116.65,116.65,116.6,116.63,16769.0,97.9524,97.9524,97.9104,97.9356,16769.0
2017-07-17 12:30:00,116.64,116.65,116.62,116.63,8430.0,97.944,97.9524,97.9272,97.9356,8430.0
2017-07-17 12:40:00,116.62,116.62,116.58,116.59,39061.0,97.9272,97.9272,97.8937,97.902,39061.0
2017-07-17 12:50:00,116.61,116.63,116.6,116.61,5557.0,97.9188,97.9356,97.9104,97.9188,5557.0
2017-07-17 13:00:00,116.61,116.64,116.6,116.61,6904.0,97.9188,97.944,97.9104,97.9188,6904.0
2017-07-17 13:10:00,116.64,116.66,116.62,116.64,11643.0,97.944,97.9608,97.9272,97.944,11643.0
2017-07-17 13:20:00,116.61,116.62,116.57,116.58,5044.0,97.9188,97.9272,97.8853,97.8937,5044.0
2017-07-17 13:30:00,116.58,116.62,116.58,116.62,16497.0,97.8937,97.9272,97.8937,97.9272,16497.0
2017-07-17 13:40:00,116.62,116.65,116.59,116.59,18718.0,97.9272,97.9524,97.902,97.902,18718.0
2017-07-17 13:50:00,116.59,116.61,116.58,116.6,23415.0,97.902,97.9188,97.8937,97.9104,23415.0
2017-07-17 14:00:00,116.6,116.61,116.58,116.59,16145.0,97.9104,97.9188,97.8937,97.902,16145.0
2017-07-17 14:10:00,116.57,116.58,116.54,116.56,10959.0,97.8853,97.8937,97.8601,97.8769,10959.0
2017-07-17 14:20:00,116.56,116.63,116.56,116.62,39042.0,97.8769,97.9356,97.8769,97.9272,39042.0
2017-07-17 14:30:00,116.62,116.62,116.56,116.6,66211.0,97.9272,97.9272,97.8769,97.9104,66211.0
2017-07-17 14:40:00,116.6,116.61,116.55,116.55,16467.0,97.9104,97.9188,97.8685,97.8685,16467.0
2017-07-17 14:50:00,116.57,116.57,116.52,116.53,19774.0,97.8853,97.8853,97.8433,97.8517,19774.0
2017-07-17 15:00:00,116.54,116.55,116.47,116.48,28975.0,97.8601,97.8685,97.8013,97.8097,28975.0
2017-07-17 15:10:00,116.47,116.48,116.45,116.46,10805.0,97.8013,97.8097,97.7845,97.7929,10805.0
2017-07-17 15:20:00,116.45,116.47,116.4,116.41,20606.0,97.7845,97.8013,97.7425,97.7509,20606.0
2017-07-17 15:30:00,116.42,116.47,116.41,116.46,19369.0,97.7593,97.8013,97.7509,97.7929,19369.0
2017-07-17 15:40:00,116.45,116.46,116.42,116.42,25537.0,97.7845,97.7929,97.7593,97.7593,25537.0
2017-07-17 15:50:00,116.42,116.48,116.41,116.46,129109.0,97.7593,97.8097,97.7509,97.7929,129109.0
2017-07-18 09:30:00,116.22,116.28,116.15,116.24,37607.0,97.5914,97.6417,97.5326,97.6081,37607.0
2017-07-18 09:40:00,116.25,116.28,116.15,116.24,16130.0,97.6165,97.6417,97.5326,97.6081,16130.0
2017-07-18 09:50:00,116.21,116.24,116.14,116.2,10265.0,97.583,97.6081,97.5242,97.5746,10265.0
2017-07-18 10:00:00,116.2,116.23,116.14,116.23,49990.0,97.5746,97.5998,97.5242,97.5998,49990.0
2017-07-18 10:10:00,116.22,116.3,116.22,116.22,19536.0,97.5914,97.6585,97.5914,97.5914,19536.0
2017-07-18 10:20:00,116.21,116.24,116.17,116.17,18919.0,97.583,97.6081,97.5494,97.5494,18919.0
2017-07-18 10:30:00,116.18,116.19,116.1,116.1,38193.0,97.5578,97.5662,97.4906,97.4906,38193.0
2017-07-18 10:40:00,116.08,116.08,115.94,115.97,51603.0,97.4738,97.4738,97.3562,97.3814,51603.0
2017-07-18 10:50:00,115.97,116.15,115.96,116.15,33635.0,97.3814,97.5326,97.373,97.5326,33635.0
2017-07-18 11:00:00,116.14,116.15,116.09,116.09,8334.0,97.5242,97.5326,97.4822,97.4822,8334.0
2017-07-18 11:10:00,116.08,116.12,116.07,116.08,7215.0,97.4738,97.5074,97.4654,97.4738,7215.0
2017-07-18 11:20:00,116.08,116.18,116.08,116.16,12940.0,97.4738,97.5578,97.4738,97.541,12940.0
2017-07-18 11:30:00,116.15,116.19,116.12,116.12,23497.0,97.5326,97.5662,97.5074,97.5074,23497.0
2017-07-18 11:40:00,116.13,116.16,116.12,116.16,10092.0,97.5158,97.541,97.5074,97.541,10092.0
2017-07-18 11:50:00,116.17,116.2,116.14,116.16,12655.0,97.5494,97.5746,97.5242,97.541,12655.0
2017-07-18 12:00:00,116.17,116.2,116.16,116.19,12463.0,97.5494,97.5746,97.541,97.5662,12463.0
2017-07-18 12:10:00,116.2,116.21,116.13,116.18,28177.0,97.5746,97.583,97.5158,97.5578,28177.0
2017-07-18 12:20:00,116.17,116.22,116.16,116.21,41227.0,97.5494,97.5914,97.541,97.583,41227.0
2017-07-18 12:30:00,116.21,116.22,116.18,116.19,12396.0,97.583,97.5914,97.5578,97.5662,12396.0
2017-07-18 12:40:00,116.18,116.2,116.14,116.14,11292.0,97.5578,97.5746,97.5242,97.5242,11292.0
2017-07-18 12:50:00,116.14,116.15,116.11,116.12,17414.0,97.5242,97.5326,97.499,97.5074,17414.0
2017-07-18 13:00:00,116.11,116.12,116.07,116.1,16606.0,97.499,97.5074,97.4654,97.4906,16606.0
2017-07-18 13:10:00,116.1,116.14,116.1,116.12,11055.0,97.4906,97.5242,97.4906,97.5074,11055.0
2017-07-18 13:20:00,116.13,116.16,116.11,116.12,5809.0,97.5158,97.541,97.499,97.5074,5809.0
2017-07-18 13:30:00,116.12,116.19,116.12,116.18,14464.0,97.5074,97.5662,97.5074,97.5578,14464.0
2017-07-18 13:40:00,116.17,116.19,116.14,116.16,304135.0,97.5494,97.5662,97.5242,97.541,304135.0
2017-07-18 13:50:00,116.17,116.18,116.13,116.14,26346.0,97.5494,97.5578,97.5158,97.5242,26346.0
2017-07-18 14:00:00,116.14,116.17,116.11,116.17,26363.0,97.5242,97.5494,97.499,97.5494,26363.0
2017-07-18 14:10:00,116.19,116.21,116.15,116.16,60465.0,97.5662,97.583,97.5326,97.541,60465.0
2017-07-18 14:20:00,116.15,116.15,116.1,116.12,33076.0,97.5326,97.5326,97.4906,97.5074,33076.0
2017-07-18 14:30:00,116.12,116.16,116.12,116.15,27459.0,97.5074,97.541,97.5074,97.5326,27459.0
2017-07-18 14:40:00,116.15,116.19,116.14,116.18,28682.0,97.5326,97.5662,97.5242,97.5578,28682.0
2017-07-18 14:50:00,116.19,116.19,116.16,116.16,29005.0,97.5662,97.5662,97.541,97.541,29005.0
2017-07-18 15:00:00,116.16,116.21,116.16,116.19,24635.0,97.541,97.583,97.541,97.5662,24635.0
2017-07-18 15:10:00,116.19,116.23,116.18,116.22,47656.0,97.5662,97.5998,97.5578,97.5914,47656.0
2017-07-18 15:20:00,116.23,116.26,116.22,116.26,66239.0,97.5998,97.6249,97.5914,97.6249,66239.0
2017-07-18 15:30:00,116.25,116.28,116.19,116.25,72552.0,97.6165,97.6417,97.5662,97.6165,72552.0
2017-07-18 15:40:00,116.24,116.25,116.2,116.22,43135.0,97.6081,97.6165,97.5746,97.5914,43135.0
2017-07-18 15:50:00,116.23,116.26,116.21,116.26,43462.0,97.5998,97.6249,97.583,97.6249,43462.0
2017-07-19 09:30:00,116.44,116.56,116.34,116.49,46140.0,97.7761,97.8769,97.6921,97.8181,46140.0
2017-07-19 09:40:00,116.5,116.59,116.48,116.59,26882.0,97.8265,97.902,97.8097,97.902,26882.0
2017-07-19 09:50:00,116.59,116.63,116.56,116.6,20497.0,97.902,97.9356,97.8769,97.9104,20497.0
2017-07-19 10:00:00,116.63,116.7,116.63,116.64,27307.0,97.9356,97.9944,97.9356,97.944,27307.0
2017-07-19 10:10:00,116.65,116.65,116.58,116.59,20562.0,97.9524,97.9524,97.8937,97.902,20562.0
2017-07-19 10:20:00,116.58,116.61,116.57,116.58,16803.0,97.8937,97.9188,97.8853,97.8937,16803.0
2017-07-19 10:30:00,116.58,116.66,116.52,116.54,38258.0,97.8937,97.9608,97.8433,97.8601,38258.0
2017-07-19 10:40:00,116.54,116.61,116.52,116.57,31955.0,97.8601,97.9188,97.8433,97.8853,31955.0
2017-07-19 10:50:00,116.57,116.58,116.55,116.57,22679.0,97.8853,97.8937,97.8685,97.8853,22679.0
2017-07-19 11:00:00,116.58,116.63,116.57,116.61,20309.0,97.8937,97.9356,97.8853,97.9188,20309.0
2017-07-19 11:10:00,116.6,116.63,116.58,116.61,46057.0,97.9104,97.9356,97.8937,97.9188,46057.0
2017-07-19 11:20:00,116.61,116.62,116.55,116.55,45969.0,97.9188,97.9272,97.8685,97.8685,45969.0
2017-07-19 11:30:00,116.56,116.62,116.56,116.62,32385.0,97.8769,97.9272,97.8769,97.9272,32385.0
2017-07-19 11:40:00,116.61,116.66,116.61,116.62,20175.0,97.9188,97.9608,97.9188,97.9272,20175.0
2017-07-19 11:50:00,116.62,116.62,116.58,116.61,18602.0,97.9272,97.9272,97.8937,97.9188,18602.0
2017-07-19 12:00:00,116.6,116.64,116.58,116.6,17906.0,97.9104,97.944,97.8937,97.9104,17906.0
2017-07-19 12:10:00,116.61,116.66,116.6,116.64,20354.0,97.9188,97.9608,97.9104,97.944,20354.0
2017-07-19 12:20:00,116.65,116.67,116.63,116.64,15115.0,97.9524,97.9692,97.9356,97.944,15115.0
2017-07-19 12:30:00,116.62,116.63,116.6,116.61,15938.0,97.9272,97.9356,97.9104,97.9188,15938.0
2017-07-19 12:40:00,116.63,116.64,116.58,116.6,8699.0,97.9356,97.944,97.8937,97.9104,8699.0
2017-07-19 12:50:00,116.6,116.62,116.59,116.59,7648.0,97.9104,97.9272,97.902,97.902,7648.0
2017-07-19 13:00:00,116.6,116.62,116.6,116.62,7035.0,97.9104,97.9272,97.9104,97.9272,7035.0
2017-07-19 13:10:00,116.62,116.65,116.62,116.64,12199.0,97.9272,97.9524,97.9272,97.944,12199.0
2017-07-19 13:20:00,116.64,116.68,116.64,116.67,5287.0,97.944,97.9776,97.944,97.9692,5287.0
2017-07-19 13:30:00,116.65,116.67,116.64,116.67,3689.0,97.9524,97.9692,97.944,97.9692,3689.0
2017-07-19 13:40:00,116.68,116.74,116.67,116.73,10289.0,97.9776,98.028,97.9692,98.0196,10289.0
2017-07-19 13:50:00,116.73,116.75,116.72,116.72,17647.0,98.0196,98.0364,98.0112,98.0112,17647.0
2017-07-19 14:00:00,116.73,116.75,116.72,116.74,6300.0,98.0196,98.0364,98.0112,98.028,6300.0
2017-07-19 14:10:00,116.74,116.77,116.74,116.75,17212.0,98.028,98.0532,98.028,98.0364,17212.0
2017-07-19 14:20:00,116.74,116.77,116.73,116.76,17170.0,98.028,98.0532,98.0196,98.0448,17170.0
2017-07-19 14:30:00,116.77,116.79,116.75,116.79,25523.0,98.0532,98.07,98.0364,98.07,25523.0
2017-07-19 14:40:00,116.79,116.8,116.77,116.78,25552.0,98.07,98.0784,98.0532,98.0616,25552.0
2017-07-19 14:50:00,116.78,116.8,116.78,116.79,16406.0,98.0616,98.0784,98.0616,98.07,16406.0
2017-07-19 15:00:00,116.79,116.81,116.78,116.81,44541.0,98.07,98.0868,98.0616,98.0868,44541.0
2017-07-19 15:10:00,116.83,116.87,116.82,116.86,23021.0,98.1036,98.1372,98.0952,98.1288,23021.0
2017-07-19 15:20:00,116.85,116.9,116.85,116.88,12011.0,98.1204,98.1624,98.1204,98.1456,12011.0
2017-07-19 15:30:00,116.88,116.9,116.85,116.85,47080.0,98.1456,98.1624,98.1204,98.1204,47080.0
2017-07-19 15:40:00,116.86,116.88,116.84,116.88,53850.0,98.1288,98.1456,98.112,98.1456,53850.0
2017-07-19 15:50:00,116.88,116.92,116.84,116.91,79339.0,98.1456,98.1792,98.112,98.1708,79339.0
2017-07-20 09:30:00,117.06,117.09,116.99,117.03,61202.0,98.2967,98.3219,98.2379,98.2715,61202.0
2017-07-20 09:40:00,117.05,117.08,117.01,117.01,40193.0,98.2883,98.3135,98.2547,98.2547,40193.0
2017-07-20 09:50:00,117.01,117.15,117.01,117.11,21389.0,98.2547,98.3723,98.2547,98.3387,21389.0
2017-07-20 10:00:00,117.12,117.15,117.09,117.11,16183.0,98.3471,98.3723,98.3219,98.3387,16183.0
2017-07-20 10:10:00,117.13,117.14,117.06,117.07,5212.0,98.3555,98.3639,98.2967,98.3051,5212.0
2017-07-20 10:20:00,117.05,117.1,117.04,117.05,8626.0,98.2883,98.3303,98.2799,98.2883,8626.0
2017-07-20 10:30:00,117.07,117.1,116.84,116.86,43865.0,98.3051,98.3303,98.112,98.1288,43865.0
2017-07-20 10:40:00,116.85,116.99,116.8,116.99,10984.0,98.1204,98.2379,98.0784,98.2379,10984.0
2017-07-20 10:50:00,116.98,117.1,116.95,117.06,16901.0,98.2295,98.3303,98.2043,98.2967,16901.0
2017-07-20 11:00:00,117.05,117.11,116.95,116.95,28713.0,98.2883,98.3387,98.2043,98.2043,28713.0
2017-07-20 11:10:00,116.95,116.96,116.88,116.89,19081.0,98.2043,98.2127,98.1456,98.154,19081.0
2017-07-20 11:20:00,116.91,116.93,116.83,116.87,6449.0,98.1708,98.1875,98.1036,98.1372,6449.0
2017-07-20 11:30:00,116.87,116.88,116.76,116.79,21667.0,98.1372,98.1456,98.0448,98.07,21667.0
2017-07-20 11:40:00,116.74,116.89,116.74,116.87,14678.0,98.028,98.154,98.028,98.1372,14678.0
2017-07-20 11:50:00,116.88,116.93,116.88,116.92,7477.0,98.1456,98.1875,98.1456,98.1792,7477.0
2017-07-20 12:00:00,116.9,116.92,116.87,116.91,23986.0,98.1624,98.1792,98.1372,98.1708,23986.0
2017-07-20 12:10:00,116.9,117.0,116.9,116.99,9670.0,98.1624,98.2463,98.1624,98.2379,9670.0
2017-07-20 12:20:00,116.99,117.04,116.98,117.03,8943.0,98.2379,98.2799,98.2295,98.2715,8943.0
2017-07-20 12:30:00,117.02,117.05,117.02,117.05,7147.0,98.2631,98.2883,98.2631,98.2883,7147.0
2017-07-20 12:40:00,117.06,117.08,117.04,117.07,12004.0,98.2967,98.3135,98.2799,98.3051,12004.0
2017-07-20 12:50:00,117.07,117.08,117.04,117.08,12114.0,98.3051,98.3135,98.2799,98.3135,12114.0
2017-07-20 13:00:00,117.08,117.11,117.02,117.09,11575.0,98.3135,98.3387,98.2631,98.3219,11575.0
2017-07-20 13:10:00,117.1,117.13,117.07,117.12,9509.0,98.3303,98.3555,98.3051,98.3471,9509.0
2017-07-20 13:20:00,117.12,117.13,117.1,117.1,25883.0,98.3471,98.3555,98.3303,98.3303,25883.0
2017-07-20 13:30:00,117.11,117.13,117.1,117.12,15087.0,98.3387,98.3555,98.3303,98.3471,15087.0
2017-07-20 13:40:00,117.13,117.16,117.12,117.12,10312.0,98.3555,98.3807,98.3471,98.3471,10312.0
2017-07-20 13:50:00,117.13,117.15,117.12,117.12,11759.0,98.3555,98.3723,98.3471,98.3471,11759.0
2017-07-20 14:00:00,117.11,117.12,117.08,117.09,195712.0,98.3387,98.3471,98.3135,98.3219,195712.0
2017-07-20 14:10:00,117.09,117.12,117.09,117.09,15500.0,98.3219,98.3471,98.3219,98.3219,15500.0
2017-07-20 14:20:00,117.09,117.1,117.07,117.09,73035.0,98.3219,98.3303,98.3051,98.3219,73035.0
2017-07-20 14:30:00,117.08,117.1,117.03,117.04,29045.0,98.3135,98.3303,98.2715,98.2799,29045.0
2017-07-20 14:40:00,117.04,117.12,117.03,117.09,14400.0,98.2799,98.3471,98.2715,98.3219,14400.0
2017-07-20 14:50:00,117.08,117.13,117.08,117.12,10463.0,98.3135,98.3555,98.3135,98.3471,10463.0
2017-07-20 15:00:00,117.11,117.13,117.08,117.09,14110.0,98.3387,98.3555,98.3135,98.3219,14110.0
2017-07-20 15:10:00,117.08,117.11,117.06,117.06,69912.0,98.3135,98.3387,98.2967,98.2967,69912.0
2017-07-20 15:20:00,117.06,117.11,117.05,117.1,68687.0,98.2967,98.3387,98.2883,98.3303,68687.0
2017-07-20 15:30:00,117.1,117.11,117.01,117.02,33461.0,98.3303,98.3387,98.2547,98.2631,33461.0
2017-07-20 15:40:00,117.02,117.02,116.97,116.99,13445.0,98.2631,98.2631,98.2211,98.2379,13445.0
2017-07-20 15:50:00,116.98,116.98,116.87,116.94,134770.0,98.2295,98.2295,98.1372,98.1959,134770.0
2017-07-21 09:30:00,116.66,116.75,116.6,116.61,68324.0,97.9608,98.0364,97.9104,97.9188,68324.0
2017-07-21 09:40:00,116.6,116.69,116.56,116.62,43147.0,97.9104,97.986,97.8769,97.9272,43147.0
2017-07-21 09:50:00,116.62,116.62,116.49,116.49,15016.0,97.9272,97.9272,97.8181,97.8181,15016.0
2017-07-21 10:00:00,116.48,116.48,116.36,116.41,18252.0,97.8097,97.8097,97.7089,97.7509,18252.0
2017-07-21 10:10:00,116.4,116.47,116.38,116.44,18638.0,97.7425,97.8013,97.7257,97.7761,18638.0
2017-07-21 10:20:00,116.43,116.56,116.43,116.54,26415.0,97.7677,97.8769,97.7677,97.8601,26415.0
2017-07-21 10:30:00,116.51,116.54,116.48,116.49,12176.0,97.8349,97.8601,97.8097,97.8181,12176.0
2017-07-21 10:40:00,116.49,116.52,116.47,116.5,19362.0,97.8181,97.8433,97.8013,97.8265,19362.0
2017-07-21 10:50:00,116.5,116.51,116.43,116.44,15508.0,97.8265,97.8349,97.7677,97.7761,15508.0
2017-07-21 11:00:00,116.43,116.53,116.42,116.51,8656.0,97.7677,97.8517,97.7593,97.8349,8656.0
2017-07-21 11:10:00,116.51,116.61,116.51,116.6,21995.0,97.8349,97.9188,97.8349,97.9104,21995.0
2017-07-21 11:20:00,116.6,116.6,116.56,116.6,10238.0,97.9104,97.9104,97.8769,97.9104,10238.0
2017-07-21 11:30:00,116.58,116.65,116.57,116.63,8253.0,97.8937,97.9524,97.8853,97.9356,8253.0
2017-07-21 11:40:00,116.63,116.65,116.59,116.59,11032.0,97.9356,97.9524,97.902,97.902,11032.0
2017-07-21 11:50:00,116.6,116.64,116.59,116.64,11477.0,97.9104,97.944,97.902,97.944,11477.0
2017-07-21 12:00:00,116.66,116.69,116.65,116.68,7555.0,97.9608,97.986,97.9524,97.9776,7555.0
2017-07-21 12:10:00,116.66,116.66,116.61,116.61,3300.0,97.9608,97.9608,97.9188,97.9188,3300.0
2017-07-21 12:20:00,116.61,116.63,116.56,116.6,4962.0,97.9188,97.9356,97.8769,97.9104,4962.0
2017-07-21 12:30:00,116.59,116.62,116.56,116.62,12362.0,97.902,97.9272,97.8769,97.9272,12362.0
2017-07-21 12:40:00,116.61,116.65,116.61,116.65,6211.0,97.9188,97.9524,97.9188,97.9524,6211.0
2017-07-21 12:50:00,116.65,116.65,116.62,116.63,3616.0,97.9524,97.9524,97.9272,97.9356,3616.0
2017-07-21 13:00:00,116.63,116.7,116.63,116.69,4527.0,97.9356,97.9944,97.9356,97.986,4527.0
2017-07-21 13:10:00,116.69,116.71,116.69,116.7,4174.0,97.986,98.0028,97.986,97.9944,4174.0
2017-07-21 13:20:00,116.7,116.7,116.66,116.69,3063.0,97.9944,97.9944,97.9608,97.986,3063.0
2017-07-21 13:30:00,116.7,116.7,116.67,116.67,6407.0,97.9944,97.9944,97.9692,97.9692,6407.0
2017-07-21 13:40:00,116.71,116.72,116.67,116.68,6131.0,98.0028,98.0112,97.9692,97.9776,6131.0
2017-07-21 13:50:00,116.68,116.68,116.66,116.68,18525.0,97.9776,97.9776,97.9608,97.9776,18525.0
2017-07-21 14:00:00,116.68,116.7,116.65,116.65,4110.0,97.9776,97.9944,97.9524,97.9524,4110.0
2017-07-21 14:10:00,116.66,116.67,116.61,116.66,10821.0,97.9608,97.9692,97.9188,97.9608,10821.0
2017-07-21 14:20:00,116.67,116.69,116.65,116.66,8683.0,97.9692,97.986,97.9524,97.9608,8683.0
2017-07-21 14:30:00,116.66,116.68,116.63,116.64,24567.0,97.9608,97.9776,97.9356,97.944,24567.0
2017-07-21 14:40:00,116.63,116.67,116.63,116.66,14067.0,97.9356,97.9692,97.9356,97.9608,14067.0
2017-07-21 14:50:00,116.65,116.67,116.64,116.64,9736.0,97.9524,97.9692,97.944,97.944,9736.0
2017-07-21 15:00:00,116.65,116.66,116.59,116.59,17316.0,97.9524,97.9608,97.902,97.902,17316.0
2017-07-21 15:10:00,116.59,116.61,116.58,116.59,61983.0,97.902,97.9188,97.8937,97.902,61983.0
2017-07-21 15:20:00,116.6,116.6,116.54,116.57,40608.0,97.9104,97.9104,97.8601,97.8853,40608.0
2017-07-21 15:30:00,116.57,116.62,116.57,116.61,12451.0,97.8853,97.9272,97.8853,97.9188,12451.0
2017-07-21 15:40:00,116.6,116.7,116.6,116.69,32023.0,97.9104,97.9944,97.9104,97.986,32023.0
2017-07-21 15:50:00,116.69,116.77,116.69,116.75,184838.0,97.986,98.0532,97.986,98.0364,184838.0
2017-07-24 09:30:00,116.65,116.72,116.6,116.61,30575.0,97.9524,98.0112,97.9104,97.9188,30575.0
2017-07-24 09:40:00,116.61,116.61,116.54,116.58,9807.0,97.9188,97.9188,97.8601,97.8937,9807.0
2017-07-24 09:50:00,116.59,116.63,116.57,116.6,4208.0,97.902,97.9356,97.8853,97.9104,4208.0
2017-07-24 10:00:00,116.61,116.61,116.56,116.59,25751.0,97.9188,97.9188,97.8769,97.902,25751.0
2017-07-24 10:10:00,116.6,116.61,116.51,116.56,26985.0,97.9104,97.9188,97.8349,97.8769,26985.0
2017-07-24 10:20:00,116.57,116.6,116.53,116.55,21919.0,97.8853,97.9104,97.8517,97.8685,21919.0
2017-07-24 10:30:00,116.52,116.54,116.46,116.54,40349.0,97.8433,97.8601,97.7929,97.8601,40349.0
2017-07-24 10:40:00,116.53,116.59,116.52,116.56,35022.0,97.8517,97.902,97.8433,97.8769,35022.0
2017-07-24 10:50:00,116.56,116.57,116.48,116.49,20005.0,97.8769,97.8853,97.8097,97.8181,20005.0
2017-07-24 11:00:00,116.5,116.54,116.47,116.52,16069.0,97.8265,97.8601,97.8013,97.8433,16069.0
2017-07-24 11:10:00,116.5,116.54,116.47,116.53,23696.0,97.8265,97.8601,97.8013,97.8517,23696.0
2017-07-24 11:20:00,116.52,116.53,116.44,116.49,11571.0,97.8433,97.8517,97.7761,97.8181,11571.0
2017-07-24 11:30:00,116.5,116.53,116.5,116.51,14478.0,97.8265,97.8517,97.8265,97.8349,14478.0
2017-07-24 11:40:00,116.53,116.55,116.52,116.55,49284.0,97.8517,97.8685,97.8433,97.8685,49284.0
2017-07-24 11:50:00,116.54,116.57,116.51,116.56,10641.0,97.8601,97.8853,97.8349,97.8769,10641.0
2017-07-24 12:00:00,116.56,116.57,116.54,116.56,20924.0,97.8769,97.8853,97.8601,97.8769,20924.0
2017-07-24 12:10:00,116.55,116.55,116.53,116.54,11575.0,97.8685,97.8685,97.8517,97.8601,11575.0
2017-07-24 12:20:00,116.55,116.58,116.54,116.57,30362.0,97.8685,97.8937,97.8601,97.8853,30362.0
2017-07-24 12:30:00,116.57,116.58,116.53,116.54,15355.0,97.8853,97.8937,97.8517,97.8601,15355.0
2017-07-24 12:40:00,116.55,116.56,116.52,116.53,12957.0,97.8685,97.8769,97.8433,97.8517,12957.0
2017-07-24 12:50:00,116.53,116.55,116.51,116.55,21118.0,97.8517,97.8685,97.8349,97.8685,21118.0
2017-07-24 13:00:00,116.54,116.57,116.54,116.55,5273.0,97.8601,97.8853,97.8601,97.8685,5273.0
2017-07-24 13:10:00,116.55,116.55,116.5,116.52,6967.0,97.8685,97.8685,97.8265,97.8433,6967.0
2017-07-24 13:20:00,116.53,116.54,116.52,116.54,7089.0,97.8517,97.8601,97.8433,97.8601,7089.0
2017-07-24 13:30:00,116.52,116.54,116.5,116.54,15128.0,97.8433,97.8601,97.8265,97.8601,15128.0
2017-07-24 13:40:00,116.54,116.57,116.54,116.56,28553.0,97.8601,97.8853,97.8601,97.8769,28553.0
2017-07-24 13:50:00,116.57,116.57,116.53,116.56,5361.0,97.8853,97.8853,97.8517,97.8769,5361.0
2017-07-24 14:00:00,116.56,116.61,116.55,116.6,5400.0,97.8769,97.9188,97.8685,97.9104,5400.0
2017-07-24 14:10:00,116.62,116.62,116.59,116.59,20557.0,97.9272,97.9272,97.902,97.902,20557.0
2017-07-24 14:20:00,116.59,116.62,116.59,116.59,43957.0,97.902,97.9272,97.902,97.902,43957.0
2017-07-24 14:30:00,116.59,116.63,116.59,116.6,8089.0,97.902,97.9356,97.902,97.9104,8089.0
2017-07-24 14:40:00,116.6,116.63,116.59,116.62,13001.0,97.9104,97.9356,97.902,97.9272,13001.0
2017-07-24 14:50:00,116.63,116.64,116.59,116.6,35647.0,97.9356,97.944,97.902,97.9104,35647.0
2017-07-24 15:00:00,116.61,116.63,116.59,116.6,18126.0,97.9188,97.9356,97.902,97.9104,18126.0
2017-07-24 15:10:00,116.61,116.61,116.55,116.58,11989.0,97.9188,97.9188,97.8685,97.8937,11989.0
2017-07-24 15:20:00,116.58,116.64,116.58,116.62,12922.0,97.8937,97.944,97.8937,97.9272,12922.0
2017-07-24 15:30:00,116.61,116.62,116.58,116.61,15625.0,97.9188,97.9272,97.8937,97.9188,15625.0
2017-07-24 15:40:00,116.61,116.62,116.58,116.59,14151.0,97.9188,97.9272,97.8937,97.902,14151.0
2017-07-24 15:50:00,116.59,116.61,116.51,116.57,141453.0,97.902,97.9188,97.8349,97.8853,141453.0
2017-07-25 09:30:00,117.2,117.4,117.2,117.23,102854.0,98.4143,98.5822,98.4143,98.4395,102854.0
2017-07-25 09:40:00,117.21,117.33,117.21,117.28,27879.0,98.4227,98.5234,98.4227,98.4814,27879.0
2017-07-25 09:50:00,117.29,117.3,117.17,117.2,22932.0,98.4898,98.4982,98.3891,98.4143,22932.0
2017-07-25 10:00:00,117.2,117.22,117.1,117.12,86620.0,98.4143,98.4311,98.3303,98.3471,86620.0
2017-07-25 10:10:00,117.12,117.22,117.04,117.22,36985.0,98.3471,98.4311,98.2799,98.4311,36985.0
2017-07-25 10:20:00,117.23,117.27,117.21,117.25,25045.0,98.4395,98.4731,98.4227,98.4563,25045.0
2017-07-25 10:30:00,117.25,117.32,117.22,117.3,41392.0,98.4563,98.515,98.4311,98.4982,41392.0
2017-07-25 10:40:00,117.3,117.35,117.3,117.33,18270.0,98.4982,98.5402,98.4982,98.5234,18270.0
2017-07-25 10:50:00,117.33,117.36,117.31,117.34,13488.0,98.5234,98.5486,98.5066,98.5318,13488.0
2017-07-25 11:00:00,117.35,117.36,117.3,117.35,21864.0,98.5402,98.5486,98.4982,98.5402,21864.0
2017-07-25 11:10:00,117.36,117.43,117.36,117.43,15578.0,98.5486,98.6074,98.5486,98.6074,15578.0
2017-07-25 11:20:00,117.41,117.41,117.39,117.4,18079.0,98.5906,98.5906,98.5738,98.5822,18079.0
2017-07-25 11:30:00,117.42,117.43,117.37,117.4,22709.0,98.599,98.6074,98.557,98.5822,22709.0
2017-07-25 11:40:00,117.4,117.44,117.4,117.42,9307.0,98.5822,98.6158,98.5822,98.599,9307.0
2017-07-25 11:50:00,117.42,117.45,117.42,117.45,9928.0,98.599,98.6242,98.599,98.6242,9928.0
2017-07-25 12:00:00,117.45,117.52,117.44,117.48,12585.0,98.6242,98.683,98.6158,98.6494,12585.0
2017-07-25 12:10:00,117.48,117.49,117.44,117.45,9779.0,98.6494,98.6578,98.6158,98.6242,9779.0
2017-07-25 12:20:00,117.45,117.46,117.43,117.45,6806.0,98.6242,98.6326,98.6074,98.6242,6806.0
2017-07-25 12:30:00,117.45,117.48,117.41,117.41,13591.0,98.6242,98.6494,98.5906,98.5906,13591.0
2017-07-25 12:40:00,117.41,117.42,117.39,117.39,9931.0,98.5906,98.599,98.5738,98.5738,9931.0
2017-07-25 12:50:00,117.39,117.41,117.36,117.4,35833.0,98.5738,98.5906,98.5486,98.5822,35833.0
2017-07-25 13:00:00,117.4,117.41,117.37,117.4,15040.0,98.5822,98.5906,98.557,98.5822,15040.0
2017-07-25 13:10:00,117.39,117.39,117.35,117.36,33904.0,98.5738,98.5738,98.5402,98.5486,33904.0
2017-07-25 13:20:00,117.36,117.37,117.32,117.36,34857.0,98.5486,98.557,98.515,98.5486,34857.0
2017-07-25 13:30:00,117.36,117.38,117.34,117.38,15838.0,98.5486,98.5654,98.5318,98.5654,15838.0
2017-07-25 13:40:00,117.38,117.38,117.31,117.32,16910.0,98.5654,98.5654,98.5066,98.515,16910.0
2017-07-25 13:50:00,117.33,117.33,117.29,117.3,35174.0,98.5234,98.5234,98.4898,98.4982,35174.0
2017-07-25 14:00:00,117.3,117.33,117.29,117.31,22811.0,98.4982,98.5234,98.4898,98.5066,22811.0
2017-07-25 14:10:00,117.31,117.34,117.28,117.31,67791.0,98.5066,98.5318,98.4814,98.5066,67791.0
2017-07-25 14:20:00,117.31,117.35,117.31,117.34,14296.0,98.5066,98.5402,98.5066,98.5318,14296.0
2017-07-25 14:30:00,117.34,117.35,117.27,117.32,20929.0,98.5318,98.5402,98.4731,98.515,20929.0
2017-07-25 14:40:00,117.33,117.33,117.26,117.27,24660.0,98.5234,98.5234,98.4647,98.4731,24660.0
2017-07-25 14:50:00,117.29,117.32,117.28,117.32,38873.0,98.4898,98.515,98.4814,98.515,38873.0
2017-07-25 15:00:00,117.33,117.35,117.3,117.31,10125.0,98.5234,98.5402,98.4982,98.5066,10125.0
2017-07-25 15:10:00,117.31,117.32,117.28,117.29,17347.0,98.5066,98.515,98.4814,98.4898,17347.0
2017-07-25 15:20:00,117.29,117.3,117.22,117.26,13084.0,98.4898,98.4982,98.4311,98.4647,13084.0
2017-07-25 15:30:00,117.25,117.27,117.25,117.27,29684.0,98.4563,98.4731,98.4563,98.4731,29684.0
2017-07-25 15:40:00,117.27,117.27,117.22,117.27,16604.0,98.4731,98.4731,98.4311,98.4731,16604.0
2017-07-25 15:50:00,117.26,117.27,117.19,117.23,60960.0,98.4647,98.4731,98.4059,98.4395,60960.0
2017-07-26 09:30:00,117.37,117.48,117.15,117.25,55796.0,98.557,98.6494,98.3723,98.4563,55796.0
2017-07-26 09:40:00,117.23,117.26,117.15,117.25,45584.0,98.4395,98.4647,98.3723,98.4563,45584.0
2017-07-26 09:50:00,117.23,117.29,117.18,117.18,74111.0,98.4395,98.4898,98.3975,98.3975,74111.0
2017-07-26 10:00:00,117.18,117.24,117.18,117.19,38261.0,98.3975,98.4479,98.3975,98.4059,38261.0
2017-07-26 10:10:00,117.19,117.25,117.16,117.24,28003.0,98.4059,98.4563,98.3807,98.4479,28003.0
2017-07-26 10:20:00,117.24,117.24,117.06,117.1,54170.0,98.4479,98.4479,98.2967,98.3303,54170.0
2017-07-26 10:30:00,117.11,117.21,117.11,117.19,39016.0,98.3387,98.4227,98.3387,98.4059,39016.0
2017-07-26 10:40:00,117.2,117.2,117.1,117.11,57678.0,98.4143,98.4143,98.3303,98.3387,57678.0
2017-07-26 10:50:00,117.11,117.15,117.06,117.13,33883.0,98.3387,98.3723,98.2967,98.3555,33883.0
2017-07-26 11:00:00,117.13,117.15,117.11,117.14,44435.0,98.3555,98.3723,98.3387,98.3639,44435.0
2017-07-26 11:10:00,117.14,117.19,117.14,117.19,17969.0,98.3639,98.4059,98.3639,98.4059,17969.0
2017-07-26 11:20:00,117.19,117.22,117.18,117.2,24568.0,98.4059,98.4311,98.3975,98.4143,24568.0
2017-07-26 11:30:00,117.22,117.23,117.2,117.22,52305.0,98.4311,98.4395,98.4143,98.4311,52305.0
2017-07-26 11:40:00,117.22,117.24,117.2,117.24,18792.0,98.4311,98.4479,98.4143,98.4479,18792.0
2017-07-26 11:50:00,117.24,117.25,117.21,117.24,28007.0,98.4479,98.4563,98.4227,98.4479,28007.0
2017-07-26 12:00:00,117.25,117.25,117.21,117.24,23110.0,98.4563,98.4563,98.4227,98.4479,23110.0
2017-07-26 12:10:00,117.24,117.27,117.23,117.25,37115.0,98.4479,98.4731,98.4395,98.4563,37115.0
2017-07-26 12:20:00,117.24,117.25,117.22,117.23,32738.0,98.4479,98.4563,98.4311,98.4395,32738.0
2017-07-26 12:30:00,117.22,117.25,117.21,117.25,35826.0,98.4311,98.4563,98.4227,98.4563,35826.0
2017-07-26 12:40:00,117.25,117.27,117.25,117.25,32085.0,98.4563,98.4731,98.4563,98.4563,32085.0
2017-07-26 12:50:00,117.24,117.25,117.2,117.2,20172.0,98.4479,98.4563,98.4143,98.4143,20172.0
2017-07-26 13:00:00,117.19,117.2,117.14,117.16,20237.0,98.4059,98.4143,98.3639,98.3807,20237.0
2017-07-26 13:10:00,117.16,117.16,117.14,117.16,15410.0,98.3807,98.3807,98.3639,98.3807,15410.0
2017-07-26 13:20:00,117.16,117.16,117.08,117.08,35204.0,98.3807,98.3807,98.3135,98.3135,35204.0
2017-07-26 13:30:00,117.08,117.09,117.06,117.09,23473.0,98.3135,98.3219,98.2967,98.3219,23473.0
2017-07-26 13:40:00,117.09,117.11,117.08,117.1,30118.0,98.3219,98.3387,98.3135,98.3303,30118.0
2017-07-26 13:50:00,117.1,117.12,117.06,117.07,28749.0,98.3303,98.3471,98.2967,98.3051,28749.0
2017-07-26 14:00:00,117.07,117.2,117.05,117.2,44257.0,98.3051,98.4143,98.2883,98.4143,44257.0
2017-07-26 14:10:00,117.18,117.21,117.14,117.16,27188.0,98.3975,98.4227,98.3639,98.3807,27188.0
2017-07-26 14:20:00,117.17,117.23,117.13,117.23,41424.0,98.3891,98.4395,98.3555,98.4395,41424.0
2017-07-26 14:30:00,117.23,117.25,117.19,117.21,28233.0,98.4395,98.4563,98.4059,98.4227,28233.0
2017-07-26 14:40:00,117.2,117.2,117.16,117.18,25677.0,98.4143,98.4143,98.3807,98.3975,25677.0
2017-07-26 14:50:00,117.18,117.18,117.07,117.07,28794.0,98.3975,98.3975,98.3051,98.3051,28794.0
2017-07-26 15:00:00,117.06,117.1,117.04,117.09,60443.0,98.2967,98.3303,98.2799,98.3219,60443.0
2017-07-26 15:10:00,117.08,117.08,117.0,117.02,63751.0,98.3135,98.3135,98.2463,98.2631,63751.0
2017-07-26 15:20:00,117.02,117.02,116.98,117.01,34640.0,98.2631,98.2631,98.2295,98.2547,34640.0
2017-07-26 15:30:00,117.0,117.01,116.97,117.01,66557.0,98.2463,98.2547,98.2211,98.2547,66557.0
2017-07-26 15:40:00,117.01,117.01,116.86,116.86,60403.0,98.2547,98.2547,98.1288,98.1288,60403.0
2017-07-26 15:50:00,116.85,116.96,116.84,116.96,103962.0,98.1204,98.2127,98.112,98.2127,103962.0
2017-07-27 09:30:00,117.08,117.08,116.8,116.87,135401.0,98.3135,98.3135,98.0784,98.1372,135401.0
2017-07-27 09:40:00,116.91,116.92,116.83,116.86,58689.0,98.1708,98.1792,98.1036,98.1288,58689.0
2017-07-27 09:50:00,116.88,116.91,116.81,116.85,15782.0,98.1456,98.1708,98.0868,98.1204,15782.0
2017-07-27 10:00:00,116.85,116.88,116.8,116.87,6255.0,98.1204,98.1456,98.0784,98.1372,6255.0
2017-07-27 10:10:00,116.88,116.94,116.87,116.94,30272.0,98.1456,98.1959,98.1372,98.1959,30272.0
2017-07-27 10:20:00,116.94,116.99,116.94,116.99,7736.0,98.1959,98.2379,98.1959,98.2379,7736.0
2017-07-27 10:30:00,117.0,117.03,116.95,116.95,20420.0,98.2463,98.2715,98.2043,98.2043,20420.0
2017-07-27 10:40:00,116.94,117.02,116.94,117.02,36269.0,98.1959,98.2631,98.1959,98.2631,36269.0
2017-07-27 10:50:00,117.0,117.03,116.97,117.02,6038.0,98.2463,98.2715,98.2211,98.2631,6038.0
2017-07-27 11:00:00,117.03,117.03,116.98,116.99,12845.0,98.2715,98.2715,98.2295,98.2379,12845.0
2017-07-27 11:10:00,116.99,117.01,116.94,116.94,3541.0,98.2379,98.2547,98.1959,98.1959,3541.0
2017-07-27 11:20:00,116.94,116.97,116.91,116.94,6773.0,98.1959,98.2211,98.1708,98.1959,6773.0
2017-07-27 11:30:00,116.94,116.98,116.93,116.97,4802.0,98.1959,98.2295,98.1875,98.2211,4802.0
2017-07-27 11:40:00,116.97,117.0,116.95,116.98,8847.0,98.2211,98.2463,98.2043,98.2295,8847.0
2017-07-27 11:50:00,116.99,117.04,116.99,117.02,11557.0,98.2379,98.2799,98.2379,98.2631,11557.0
2017-07-27 12:00:00,117.04,117.06,117.03,117.05,4805.0,98.2799,98.2967,98.2715,98.2883,4805.0
2017-07-27 12:10:00,117.06,117.1,117.05,117.1,4667.0,98.2967,98.3303,98.2883,98.3303,4667.0
2017-07-27 12:20:00,117.09,117.13,117.08,117.13,4328.0,98.3219,98.3555,98.3135,98.3555,4328.0
2017-07-27 12:30:00,117.14,117.15,117.06,117.07,26280.0,98.3639,98.3723,98.2967,98.3051,26280.0
2017-07-27 12:40:00,117.07,117.08,117.03,117.05,24203.0,98.3051,98.3135,98.2715,98.2883,24203.0
2017-07-27 12:50:00,117.05,117.06,116.93,116.97,18334.0,98.2883,98.2967,98.1875,98.2211,18334.0
2017-07-27 13:00:00,116.97,117.04,116.93,117.02,15695.0,98.2211,98.2799,98.1875,98.2631,15695.0
2017-07-27 13:10:00,117.01,117.04,116.91,116.94,27189.0,98.2547,98.2799,98.1708,98.1959,27189.0
2017-07-27 13:20:00,116.92,116.94,116.74,116.84,56210.0,98.1792,98.1959,98.028,98.112,56210.0
2017-07-27 13:30:00,116.82,116.82,116.6,116.65,38065.0,98.0952,98.0952,97.9104,97.9524,38065.0
2017-07-27 13:40:00,116.64,116.78,116.63,116.75,48119.0,97.944,98.0616,97.9356,98.0364,48119.0
2017-07-27 13:50:00,116.76,116.81,116.67,116.7,18610.0,98.0448,98.0868,97.9692,97.9944,18610.0
2017-07-27 14:00:00,116.71,116.84,116.7,116.84,24433.0,98.0028,98.112,97.9944,98.112,24433.0
2017-07-27 14:10:00,116.84,116.87,116.8,116.83,44263.0,98.112,98.1372,98.0784,98.1036,44263.0
2017-07-27 14:20:00,116.85,116.85,116.73,116.76,23135.0,98.1204,98.1204,98.0196,98.0448,23135.0
2017-07-27 14:30:00,116.77,116.8,116.71,116.76,30796.0,98.0532,98.0784,98.0028,98.0448,30796.0
2017-07-27 14:40:00,116.73,116.74,116.63,116.65,42285.0,98.0196,98.028,97.9356,97.9524,42285.0
2017-07-27 14:50:00,116.66,116.75,116.63,116.75,42155.0,97.9608,98.0364,97.9356,98.0364,42155.0
2017-07-27 15:00:00,116.75,116.76,116.67,116.69,17454.0,98.0364,98.0448,97.9692,97.986,17454.0
2017-07-27 15:10:00,116.7,116.78,116.69,116.76,11174.0,97.9944,98.0616,97.986,98.0448,11174.0
2017-07-27 15:20:00,116.76,116.92,116.76,116.92,27209.0,98.0448,98.1792,98.0448,98.1792,27209.0
2017-07-27 15:30:00,116.9,117.01,116.87,116.99,21342.0,98.1624,98.2547,98.1372,98.2379,21342.0
2017-07-27 15:40:00,116.98,116.99,116.92,116.98,13576.0,98.2295,98.2379,98.1792,98.2295,13576.0
2017-07-27 15:50:00,116.99,117.12,116.94,117.11,102255.0,98.2379,98.3471,98.1959,98.3387,102255.0
2017-07-28 09:30:00,116.84,117.1,116.84,117.01,109912.0,98.112,98.3303,98.112,98.2547,109912.0
2017-07-28 09:40:00,117.01,117.02,116.86,116.89,41566.0,98.2547,98.2631,98.1288,98.154,41566.0
2017-07-28 09:50:00,116.92,116.92,116.78,116.81,115696.0,98.1792,98.1792,98.0616,98.0868,115696.0
2017-07-28 10:00:00,116.82,116.84,116.69,116.72,33608.0,98.0952,98.112,97.986,98.0112,33608.0
2017-07-28 10:10:00,116.72,116.8,116.71,116.8,15620.0,98.0112,98.0784,98.0028,98.0784,15620.0
2017-07-28 10:20:00,116.79,116.83,116.77,116.79,51080.0,98.07,98.1036,98.0532,98.07,51080.0
2017-07-28 10:30:00,116.82,116.86,116.76,116.82,17730.0,98.0952,98.1288,98.0448,98.0952,17730.0
2017-07-28 10:40:00,116.81,116.89,116.8,116.84,8662.0,98.0868,98.154,98.0784,98.112,8662.0
2017-07-28 10:50:00,116.82,116.87,116.8,116.86,10783.0,98.0952,98.1372,98.0784,98.1288,10783.0
2017-07-28 11:00:00,116.87,116.9,116.72,116.83,38442.0,98.1372,98.1624,98.0112,98.1036,38442.0
2017-07-28 11:10:00,116.83,116.89,116.8,116.89,18310.0,98.1036,98.154,98.0784,98.154,18310.0
2017-07-28 11:20:00,116.89,116.9,116.82,116.85,18905.0,98.154,98.1624,98.0952,98.1204,18905.0
2017-07-28 11:30:00,116.84,116.91,116.81,116.9,16865.0,98.112,98.1708,98.0868,98.1624,16865.0
2017-07-28 11:40:00,116.89,116.91,116.86,116.9,31277.0,98.154,98.1708,98.1288,98.1624,31277.0
2017-07-28 11:50:00,116.9,116.91,116.87,116.89,16441.0,98.1624,98.1708,98.1372,98.154,16441.0
2017-07-28 12:00:00,116.89,116.93,116.88,116.93,12466.0,98.154,98.1875,98.1456,98.1875,12466.0
2017-07-28 12:10:00,116.93,116.95,116.92,116.94,72915.0,98.1875,98.2043,98.1792,98.1959,72915.0
2017-07-28 12:20:00,116.95,116.95,116.9,116.91,64683.0,98.2043,98.2043,98.1624,98.1708,64683.0
2017-07-28 12:30:00,116.92,116.93,116.87,116.88,67280.0,98.1792,98.1875,98.1372,98.1456,67280.0
2017-07-28 12:40:00,116.88,116.88,116.86,116.87,63196.0,98.1456,98.1456,98.1288,98.1372,63196.0
2017-07-28 12:50:00,116.87,116.87,116.81,116.83,66481.0,98.1372,98.1372,98.0868,98.1036,66481.0
2017-07-28 13:00:00,116.82,116.84,116.79,116.84,51161.0,98.0952,98.112,98.07,98.112,51161.0
2017-07-28 13:10:00,116.84,116.86,116.82,116.82,85184.0,98.112,98.1288,98.0952,98.0952,85184.0
2017-07-28 13:20:00,116.81,116.82,116.78,116.8,45689.0,98.0868,98.0952,98.0616,98.0784,45689.0
2017-07-28 13:30:00,116.81,116.86,116.81,116.84,56807.0,98.0868,98.1288,98.0868,98.112,56807.0
2017-07-28 13:40:00,116.85,116.87,116.84,116.84,81221.0,98.1204,98.1372,98.112,98.112,81221.0
2017-07-28 13:50:00,116.84,116.85,116.82,116.82,87986.0,98.112,98.1204,98.0952,98.0952,87986.0
2017-07-28 14:00:00,116.83,116.84,116.82,116.84,76748.0,98.1036,98.112,98.0952,98.112,76748.0
2017-07-28 14:10:00,116.84,116.85,116.81,116.83,79192.0,98.112,98.1204,98.0868,98.1036,79192.0
2017-07-28 14:20:00,116.83,116.9,116.82,116.9,93031.0,98.1036,98.1624,98.0952,98.1624,93031.0
2017-07-28 14:30:00,116.9,116.91,116.87,116.87,97958.0,98.1624,98.1708,98.1372,98.1372,97958.0
2017-07-28 14:40:00,116.86,116.92,116.86,116.91,94720.0,98.1288,98.1792,98.1288,98.1708,94720.0
2017-07-28 14:50:00,116.92,116.98,116.91,116.97,87305.0,98.1792,98.2295,98.1708,98.2211,87305.0
2017-07-28 15:00:00,116.97,116.99,116.93,116.97,144538.0,98.2211,98.2379,98.1875,98.2211,144538.0
2017-07-28 15:10:00,116.96,117.0,116.94,116.98,115193.0,98.2127,98.2463,98.1959,98.2295,115193.0
2017-07-28 15:20:00,116.98,116.98,116.95,116.96,104840.0,98.2295,98.2295,98.2043,98.2127,104840.0
2017-07-28 15:30:00,116.96,117.01,116.95,117.01,104416.0,98.2127,98.2547,98.2043,98.2547,104416.0
2017-07-28 15:40:00,117.01,117.09,117.0,117.06,171219.0,98.2547,98.3219,98.2463,98.2967,171219.0
2017-07-28 15:50:00,117.07,117.1,117.0,117.0,365735.0,98.3051,98.3303,98.2463,98.2463,365735.0
2017-07-31 09:30:00,117.27,117.35,117.15,117.25,63488.0,98.4731,98.5402,98.3723,98.4563,63488.0
2017-07-31 09:40:00,117.26,117.27,117.19,117.2,18604.0,98.4647,98.4731,98.4059,98.4143,18604.0
2017-07-31 09:50:00,117.21,117.22,117.15,117.16,51030.0,98.4227,98.4311,98.3723,98.3807,51030.0
2017-07-31 10:00:00,117.17,117.19,117.1,117.19,7514.0,98.3891,98.4059,98.3303,98.4059,7514.0
2017-07-31 10:10:00,117.19,117.24,117.17,117.23,8778.0,98.4059,98.4479,98.3891,98.4395,8778.0
2017-07-31 10:20:00,117.23,117.23,117.17,117.21,25146.0,98.4395,98.4395,98.3891,98.4227,25146.0
2017-07-31 10:30:00,117.22,117.23,117.11,117.15,11107.0,98.4311,98.4395,98.3387,98.3723,11107.0
2017-07-31 10:40:00,117.17,117.17,117.09,117.09,16423.0,98.3891,98.3891,98.3219,98.3219,16423.0
2017-07-31 10:50:00,117.09,117.1,117.05,117.07,26670.0,98.3219,98.3303,98.2883,98.3051,26670.0
2017-07-31 11:00:00,117.08,117.13,117.08,117.13,20540.0,98.3135,98.3555,98.3135,98.3555,20540.0
2017-07-31 11:10:00,117.14,117.17,117.13,117.17,23293.0,98.3639,98.3891,98.3555,98.3891,23293.0
2017-07-31 11:20:00,117.16,117.21,117.15,117.2,9089.0,98.3807,98.4227,98.3723,98.4143,9089.0
2017-07-31 11:30:00,117.21,117.24,117.19,117.22,22367.0,98.4227,98.4479,98.4059,98.4311,22367.0
2017-07-31 11:40:00,117.22,117.23,117.19,117.2,17028.0,98.4311,98.4395,98.4059,98.4143,17028.0
2017-07-31 11:50:00,117.18,117.22,117.17,117.21,20484.0,98.3975,98.4311,98.3891,98.4227,20484.0
2017-07-31 12:00:00,117.2,117.21,117.17,117.2,17204.0,98.4143,98.4227,98.3891,98.4143,17204.0
2017-07-31 12:10:00,117.22,117.25,117.19,117.25,7956.0,98.4311,98.4563,98.4059,98.4563,7956.0
2017-07-31 12:20:00,117.24,117.27,117.24,117.26,25556.0,98.4479,98.4731,98.4479,98.4647,25556.0
2017-07-31 12:30:00,117.26,117.29,117.25,117.28,10563.0,98.4647,98.4898,98.4563,98.4814,10563.0
2017-07-31 12:40:00,117.28,117.3,117.27,117.29,17099.0,98.4814,98.4982,98.4731,98.4898,17099.0
2017-07-31 12:50:00,117.29,117.3,117.27,117.29,16053.0,98.4898,98.4982,98.4731,98.4898,16053.0
2017-07-31 13:00:00,117.29,117.34,117.28,117.3,17740.0,98.4898,98.5318,98.4814,98.4982,17740.0
2017-07-31 13:10:00,117.3,117.3,117.25,117.28,17252.0,98.4982,98.4982,98.4563,98.4814,17252.0
2017-07-31 13:20:00,117.29,117.32,117.27,117.32,26970.0,98.4898,98.515,98.4731,98.515,26970.0
2017-07-31 13:30:00,117.32,117.35,117.31,117.34,15180.0,98.515,98.5402,98.5066,98.5318,15180.0
2017-07-31 13:40:00,117.34,117.36,117.33,117.36,16599.0,98.5318,98.5486,98.5234,98.5486,16599.0
2017-07-31 13:50:00,117.36,117.4,117.35,117.38,15429.0,98.5486,98.5822,98.5402,98.5654,15429.0
2017-07-31 14:00:00,117.38,117.4,117.36,117.39,25708.0,98.5654,98.5822,98.5486,98.5738,25708.0
2017-07-31 14:10:00,117.39,117.4,117.36,117.37,28475.0,98.5738,98.5822,98.5486,98.557,28475.0
2017-07-31 14:20:00,117.37,117.42,117.37,117.41,12269.0,98.557,98.599,98.557,98.5906,12269.0
2017-07-31 14:30:00,117.42,117.42,117.31,117.33,19790.0,98.599,98.599,98.5066,98.5234,19790.0
2017-07-31 14:40:00,117.35,117.37,117.34,117.36,98250.0,98.5402,98.557,98.5318,98.5486,98250.0
2017-07-31 14:50:00,117.36,117.36,117.32,117.33,132753.0,98.5486,98.5486,98.515,98.5234,132753.0
2017-07-31 15:00:00,117.34,117.34,117.26,117.28,12149.0,98.5318,98.5318,98.4647,98.4814,12149.0
2017-07-31 15:10:00,117.28,117.34,117.28,117.32,20470.0,98.4814,98.5318,98.4814,98.515,20470.0
2017-07-31 15:20:00,117.32,117.38,117.32,117.38,12048.0,98.515,98.5654,98.515,98.5654,12048.0
2017-07-31 15:30:00,117.38,117.44,117.38,117.44,14218.0,98.5654,98.6158,98.5654,98.6158,14218.0
2017-07-31 15:40:00,117.43,117.45,117.41,117.41,19328.0,98.6074,98.6242,98.5906,98.5906,19328.0
2017-07-31 15:50:00,117.41,117.42,117.2,117.21,173727.0,98.5906,98.599,98.4143,98.4227,173727.0
2017-08-01 09:30:00,117.59,117.62,117.36,117.39,214185.0,98.7418,98.767,98.5486,98.5738,214185.0
2017-08-01 09:40:00,117.38,117.46,117.36,117.45,52256.0,98.5654,98.6326,98.5486,98.6242,52256.0
2017-08-01 09:50:00,117.44,117.45,117.28,117.32,13232.0,98.6158,98.6242,98.4814,98.515,13232.0
2017-08-01 10:00:00,117.37,117.44,117.37,117.42,29234.0,98.557,98.6158,98.557,98.599,29234.0
2017-08-01 10:10:00,117.43,117.47,117.38,117.39,40986.0,98.6074,98.641,98.5654,98.5738,40986.0
2017-08-01 10:20:00,117.38,117.38,117.26,117.29,32924.0,98.5654,98.5654,98.4647,98.4898,32924.0
2017-08-01 10:30:00,117.31,117.38,117.3,117.34,31866.0,98.5066,98.5654,98.4982,98.5318,31866.0
2017-08-01 10:40:00,117.34,117.37,117.29,117.36,41451.0,98.5318,98.557,98.4898,98.5486,41451.0
2017-08-01 10:50:00,117.36,117.42,117.33,117.42,25048.0,98.5486,98.599,98.5234,98.599,25048.0
2017-08-01 11:00:00,117.41,117.44,117.3,117.3,52034.0,98.5906,98.6158,98.4982,98.4982,52034.0
2017-08-01 11:10:00,117.28,117.31,117.21,117.22,33854.0,98.4814,98.5066,98.4227,98.4311,33854.0
2017-08-01 11:20:00,117.21,117.26,117.2,117.24,33240.0,98.4227,98.4647,98.4143,98.4479,33240.0
2017-08-01 11:30:00,117.25,117.33,117.25,117.32,36049.0,98.4563,98.5234,98.4563,98.515,36049.0
2017-08-01 11:40:00,117.33,117.38,117.31,117.37,37520.0,98.5234,98.5654,98.5066,98.557,37520.0
2017-08-01 11:50:00,117.39,117.43,117.38,117.43,19889.0,98.5738,98.6074,98.5654,98.6074,19889.0
2017-08-01 12:00:00,117.44,117.49,117.42,117.48,8086.0,98.6158,98.6578,98.599,98.6494,8086.0
2017-08-01 12:10:00,117.46,117.53,117.46,117.51,39909.0,98.6326,98.6914,98.6326,98.6746,39909.0
2017-08-01 12:20:00,117.5,117.52,117.48,117.51,5391.0,98.6662,98.683,98.6494,98.6746,5391.0
2017-08-01 12:30:00,117.51,117.52,117.48,117.48,18204.0,98.6746,98.683,98.6494,98.6494,18204.0
2017-08-01 12:40:00,117.49,117.5,117.45,117.45,18976.0,98.6578,98.6662,98.6242,98.6242,18976.0
2017-08-01 12:50:00,117.46,117.46,117.43,117.46,9532.0,98.6326,98.6326,98.6074,98.6326,9532.0
2017-08-01 13:00:00,117.47,117.49,117.46,117.48,11976.0,98.641,98.6578,98.6326,98.6494,11976.0
2017-08-01 13:10:00,117.48,117.51,117.47,117.49,8009.0,98.6494,98.6746,98.641,98.6578,8009.0
2017-08-01 13:20:00,117.49,117.5,117.45,117.48,6229.0,98.6578,98.6662,98.6242,98.6494,6229.0
2017-08-01 13:30:00,117.47,117.48,117.43,117.46,21720.0,98.641,98.6494,98.6074,98.6326,21720.0
2017-08-01 13:40:00,117.46,117.5,117.45,117.49,7839.0,98.6326,98.6662,98.6242,98.6578,7839.0
2017-08-01 13:50:00,117.5,117.51,117.48,117.5,7204.0,98.6662,98.6746,98.6494,98.6662,7204.0
2017-08-01 14:00:00,117.49,117.51,117.47,117.48,15919.0,98.6578,98.6746,98.641,98.6494,15919.0
2017-08-01 14:10:00,117.49,117.52,117.48,117.51,28041.0,98.6578,98.683,98.6494,98.6746,28041.0
2017-08-01 14:20:00,117.5,117.52,117.5,117.51,19449.0,98.6662,98.683,98.6662,98.6746,19449.0
2017-08-01 14:30:00,117.51,117.53,117.51,117.52,16924.0,98.6746,98.6914,98.6746,98.683,16924.0
2017-08-01 14:40:00,117.51,117.52,117.49,117.49,15475.0,98.6746,98.683,98.6578,98.6578,15475.0
2017-08-01 14:50:00,117.49,117.55,117.49,117.55,23714.0,98.6578,98.7082,98.6578,98.7082,23714.0
2017-08-01 15:00:00,117.55,117.55,117.46,117.48,8124.0,98.7082,98.7082,98.6326,98.6494,8124.0
2017-08-01 15:10:00,117.49,117.53,117.48,117.5,12090.0,98.6578,98.6914,98.6494,98.6662,12090.0
2017-08-01 15:20:00,117.51,117.53,117.48,117.5,4560.0,98.6746,98.6914,98.6494,98.6662,4560.0
2017-08-01 15:30:00,117.49,117.49,117.44,117.45,11045.0,98.6578,98.6578,98.6158,98.6242,11045.0
2017-08-01 15:40:00,117.44,117.5,117.44,117.45,36099.0,98.6158,98.6662,98.6158,98.6242,36099.0
2017-08-01 15:50:00,117.45,117.52,117.44,117.48,169151.0,98.6242,98.683,98.6158,98.6494,169151.0
2017-08-02 09:30:00,117.28,117.31,117.15,117.31,92143.0,98.4814,98.5066,98.3723,98.5066,92143.0
2017-08-02 09:40:00,117.3,117.31,117.13,117.15,41674.0,98.4982,98.5066,98.3555,98.3723,41674.0
2017-08-02 09:50:00,117.13,117.24,117.11,117.2,35294.0,98.3555,98.4479,98.3387,98.4143,35294.0
2017-08-02 10:00:00,117.21,117.31,117.2,117.29,49300.0,98.4227,98.5066,98.4143,98.4898,49300.0
2017-08-02 10:10:00,117.31,117.32,117.18,117.22,117125.0,98.5066,98.515,98.3975,98.4311,117125.0
2017-08-02 10:20:00,117.18,117.18,117.06,117.08,36505.0,98.3975,98.3975,98.2967,98.3135,36505.0
2017-08-02 10:30:00,117.09,117.12,117.0,117.06,25460.0,98.3219,98.3471,98.2463,98.2967,25460.0
2017-08-02 10:40:00,117.06,117.06,116.94,116.94,35539.0,98.2967,98.2967,98.1959,98.1959,35539.0
2017-08-02 10:50:00,116.94,117.0,116.94,116.99,13541.0,98.1959,98.2463,98.1959,98.2379,13541.0
2017-08-02 11:00:00,117.02,117.11,116.99,117.1,55909.0,98.2631,98.3387,98.2379,98.3303,55909.0
2017-08-02 11:10:00,117.11,117.15,117.07,117.15,47763.0,98.3387,98.3723,98.3051,98.3723,47763.0
2017-08-02 11:20:00,117.16,117.21,117.13,117.21,24920.0,98.3807,98.4227,98.3555,98.4227,24920.0
2017-08-02 11:30:00,117.2,117.22,117.15,117.18,26209.0,98.4143,98.4311,98.3723,98.3975,26209.0
2017-08-02 11:40:00,117.17,117.2,117.15,117.18,24573.0,98.3891,98.4143,98.3723,98.3975,24573.0
2017-08-02 11:50:00,117.18,117.18,117.11,117.11,7614.0,98.3975,98.3975,98.3387,98.3387,7614.0
2017-08-02 12:00:00,117.11,117.13,117.09,117.11,12110.0,98.3387,98.3555,98.3219,98.3387,12110.0
2017-08-02 12:10:00,117.1,117.1,117.05,117.05,11637.0,98.3303,98.3303,98.2883,98.2883,11637.0
2017-08-02 12:20:00,117.04,117.08,117.02,117.02,16327.0,98.2799,98.3135,98.2631,98.2631,16327.0
2017-08-02 12:30:00,117.02,117.07,117.02,117.07,32028.0,98.2631,98.3051,98.2631,98.3051,32028.0
2017-08-02 12:40:00,117.07,117.1,117.06,117.08,12487.0,98.3051,98.3303,98.2967,98.3135,12487.0
2017-08-02 12:50:00,117.07,117.1,117.05,117.09,15700.0,98.3051,98.3303,98.2883,98.3219,15700.0
2017-08-02 13:00:00,117.09,117.15,117.06,117.14,28680.0,98.3219,98.3723,98.2967,98.3639,28680.0
2017-08-02 13:10:00,117.14,117.17,117.13,117.15,16858.0,98.3639,98.3891,98.3555,98.3723,16858.0
2017-08-02 13:20:00,117.15,117.19,117.15,117.19,12394.0,98.3723,98.4059,98.3723,98.4059,12394.0
2017-08-02 13:30:00,117.18,117.19,117.15,117.17,22963.0,98.3975,98.4059,98.3723,98.3891,22963.0
2017-08-02 13:40:00,117.18,117.21,117.18,117.19,26872.0,98.3975,98.4227,98.3975,98.4059,26872.0
2017-08-02 13:50:00,117.19,117.21,117.17,117.2,17636.0,98.4059,98.4227,98.3891,98.4143,17636.0
2017-08-02 14:00:00,117.2,117.21,117.17,117.21,11762.0,98.4143,98.4227,98.3891,98.4227,11762.0
2017-08-02 14:10:00,117.2,117.2,117.17,117.19,14580.0,98.4143,98.4143,98.3891,98.4059,14580.0
2017-08-02 14:20:00,117.18,117.2,117.17,117.18,17863.0,98.3975,98.4143,98.3891,98.3975,17863.0
2017-08-02 14:30:00,117.17,117.26,117.16,117.25,21007.0,98.3891,98.4647,98.3807,98.4563,21007.0
2017-08-02 14:40:00,117.26,117.26,117.22,117.23,42990.0,98.4647,98.4647,98.4311,98.4395,42990.0
2017-08-02 14:50:00,117.24,117.25,117.22,117.25,36441.0,98.4479,98.4563,98.4311,98.4563,36441.0
2017-08-02 15:00:00,117.24,117.25,117.19,117.2,39280.0,98.4479,98.4563,98.4059,98.4143,39280.0
2017-08-02 15:10:00,117.2,117.22,117.17,117.19,22004.0,98.4143,98.4311,98.3891,98.4059,22004.0
2017-08-02 15:20:00,117.18,117.2,117.17,117.18,22668.0,98.3975,98.4143,98.3891,98.3975,22668.0
2017-08-02 15:30:00,117.18,117.19,117.15,117.19,20845.0,98.3975,98.4059,98.3723,98.4059,20845.0
2017-08-02 15:40:00,117.19,117.25,117.19,117.23,28684.0,98.4059,98.4563,98.4059,98.4395,28684.0
2017-08-02 15:50:00,117.23,117.31,117.22,117.3,636020.0,98.4395,98.5066,98.4311,98.4982,636020.0
2017-08-03 09:30:00,117.19,117.35,117.18,117.19,60034.0,98.4059,98.5402,98.3975,98.4059,60034.0
2017-08-03 09:40:00,117.18,117.22,117.11,117.16,32440.0,98.3975,98.4311,98.3387,98.3807,32440.0
2017-08-03 09:50:00,117.15,117.19,117.14,117.15,20802.0,98.3723,98.4059,98.3639,98.3723,20802.0
2017-08-03 10:00:00,117.15,117.22,117.13,117.2,66663.0,98.3723,98.4311,98.3555,98.4143,66663.0
2017-08-03 10:10:00,117.21,117.24,117.17,117.21,49384.0,98.4227,98.4479,98.3891,98.4227,49384.0
2017-08-03 10:20:00,117.21,117.23,117.15,117.22,13725.0,98.4227,98.4395,98.3723,98.4311,13725.0
2017-08-03 10:30:00,117.25,117.3,117.23,117.24,11827.0,98.4563,98.4982,98.4395,98.4479,11827.0
2017-08-03 10:40:00,117.23,117.29,117.23,117.27,12794.0,98.4395,98.4898,98.4395,98.4731,12794.0
2017-08-03 10:50:00,117.27,117.28,117.22,117.23,11375.0,98.4731,98.4814,98.4311,98.4395,11375.0
2017-08-03 11:00:00,117.23,117.27,117.2,117.23,7492.0,98.4395,98.4731,98.4143,98.4395,7492.0
2017-08-03 11:10:00,117.23,117.24,117.16,117.16,10098.0,98.4395,98.4479,98.3807,98.3807,10098.0
2017-08-03 11:20:00,117.18,117.19,117.15,117.17,7002.0,98.3975,98.4059,98.3723,98.3891,7002.0
2017-08-03 11:30:00,117.16,117.18,117.12,117.18,20697.0,98.3807,98.3975,98.3471,98.3975,20697.0
2017-08-03 11:40:00,117.17,117.2,117.16,117.17,20726.0,98.3891,98.4143,98.3807,98.3891,20726.0
2017-08-03 11:50:00,117.18,117.2,117.14,117.14,8686.0,98.3975,98.4143,98.3639,98.3639,8686.0
2017-08-03 12:00:00,117.14,117.15,117.12,117.12,30304.0,98.3639,98.3723,98.3471,98.3471,30304.0
2017-08-03 12:10:00,117.12,117.13,117.08,117.09,9737.0,98.3471,98.3555,98.3135,98.3219,9737.0
2017-08-03 12:20:00,117.11,117.15,117.11,117.12,5929.0,98.3387,98.3723,98.3387,98.3471,5929.0
2017-08-03 12:30:00,117.13,117.14,117.12,117.14,6519.0,98.3555,98.3639,98.3471,98.3639,6519.0
2017-08-03 12:40:00,117.14,117.14,117.1,117.13,20597.0,98.3639,98.3639,98.3303,98.3555,20597.0
2017-08-03 12:50:00,117.13,117.14,117.09,117.11,21501.0,98.3555,98.3639,98.3219,98.3387,21501.0
2017-08-03 13:00:00,117.11,117.16,117.11,117.14,3646.0,98.3387,98.3807,98.3387,98.3639,3646.0
2017-08-03 13:10:00,117.12,117.16,117.11,117.12,6161.0,98.3471,98.3807,98.3387,98.3471,6161.0
2017-08-03 13:20:00,117.12,117.14,117.1,117.13,7385.0,98.3471,98.3639,98.3303,98.3555,7385.0
2017-08-03 13:30:00,117.14,117.16,117.08,117.15,9825.0,98.3639,98.3807,98.3135,98.3723,9825.0
2017-08-03 13:40:00,117.15,117.17,117.12,117.13,12488.0,98.3723,98.3891,98.3471,98.3555,12488.0
2017-08-03 13:50:00,117.12,117.2,117.12,117.18,32678.0,98.3471,98.4143,98.3471,98.3975,32678.0
2017-08-03 14:00:00,117.18,117.18,117.12,117.13,9313.0,98.3975,98.3975,98.3471,98.3555,9313.0
2017-08-03 14:10:00,117.12,117.17,117.12,117.17,5388.0,98.3471,98.3891,98.3471,98.3891,5388.0
2017-08-03 14:20:00,117.16,117.17,117.14,117.14,37456.0,98.3807,98.3891,98.3639,98.3639,37456.0
2017-08-03 14:30:00,117.14,117.16,117.1,117.11,11829.0,98.3639,98.3807,98.3303,98.3387,11829.0
2017-08-03 14:40:00,117.11,117.12,117.09,117.11,68958.0,98.3387,98.3471,98.3219,98.3387,68958.0
2017-08-03 14:50:00,117.1,117.11,117.04,117.04,17444.0,98.3303,98.3387,98.2799,98.2799,17444.0
2017-08-03 15:00:00,117.05,117.13,117.04,117.12,12673.0,98.2883,98.3555,98.2799,98.3471,12673.0
2017-08-03 15:10:00,117.12,117.17,117.11,117.16,21886.0,98.3471,98.3891,98.3387,98.3807,21886.0
2017-08-03 15:20:00,117.16,117.17,117.14,117.15,37469.0,98.3807,98.3891,98.3639,98.3723,37469.0
2017-08-03 15:30:00,117.15,117.15,116.96,117.01,99529.0,98.3723,98.3723,98.2127,98.2547,99529.0
2017-08-03 15:40:00,117.0,117.08,117.0,117.07,12814.0,98.2463,98.3135,98.2463,98.3051,12814.0
2017-08-03 15:50:00,117.07,117.09,117.03,117.08,68658.0,98.3051,98.3219,98.2715,98.3135,68658.0
2017-08-04 09:30:00,117.43,117.43,117.29,117.37,56093.0,98.6074,98.6074,98.4898,98.557,56093.0
2017-08-04 09:40:00,117.39,117.45,117.35,117.4,38280.0,98.5738,98.6242,98.5402,98.5822,38280.0
2017-08-04 09:50:00,117.4,117.42,117.28,117.28,5393.0,98.5822,98.599,98.4814,98.4814,5393.0
2017-08-04 10:00:00,117.29,117.29,117.2,117.21,19602.0,98.4898,98.4898,98.4143,98.4227,19602.0
2017-08-04 10:10:00,117.22,117.3,117.21,117.28,11058.0,98.4311,98.4982,98.4227,98.4814,11058.0
2017-08-04 10:20:00,117.28,117.42,117.28,117.39,37676.0,98.4814,98.599,98.4814,98.5738,37676.0
2017-08-04 10:30:00,117.41,117.45,117.38,117.38,79481.0,98.5906,98.6242,98.5654,98.5654,79481.0
2017-08-04 10:40:00,117.41,117.45,117.41,117.42,13588.0,98.5906,98.6242,98.5906,98.599,13588.0
2017-08-04 10:50:00,117.42,117.43,117.27,117.31,17197.0,98.599,98.6074,98.4731,98.5066,17197.0
2017-08-04 11:00:00,117.33,117.34,117.26,117.34,7071.0,98.5234,98.5318,98.4647,98.5318,7071.0
2017-08-04 11:10:00,117.33,117.35,117.31,117.31,5046.0,98.5234,98.5402,98.5066,98.5066,5046.0
2017-08-04 11:20:00,117.3,117.31,117.26,117.3,10112.0,98.4982,98.5066,98.4647,98.4982,10112.0
2017-08-04 11:30:00,117.3,117.32,117.27,117.28,10939.0,98.4982,98.515,98.4731,98.4814,10939.0
2017-08-04 11:40:00,117.31,117.35,117.3,117.35,13010.0,98.5066,98.5402,98.4982,98.5402,13010.0
2017-08-04 11:50:00,117.33,117.37,117.32,117.34,10400.0,98.5234,98.557,98.515,98.5318,10400.0
2017-08-04 12:00:00,117.35,117.36,117.33,117.35,7718.0,98.5402,98.5486,98.5234,98.5402,7718.0
2017-08-04 12:10:00,117.36,117.38,117.34,117.36,5319.0,98.5486,98.5654,98.5318,98.5486,5319.0
2017-08-04 12:20:00,117.35,117.41,117.35,117.4,23011.0,98.5402,98.5906,98.5402,98.5822,23011.0
2017-08-04 12:30:00,117.39,117.39,117.34,117.37,5883.0,98.5738,98.5738,98.5318,98.557,5883.0
2017-08-04 12:40:00,117.37,117.37,117.31,117.32,222659.0,98.557,98.557,98.5066,98.515,222659.0
2017-08-04 12:50:00,117.31,117.36,117.31,117.33,26916.0,98.5066,98.5486,98.5066,98.5234,26916.0
2017-08-04 13:00:00,117.34,117.36,117.31,117.36,60068.0,98.5318,98.5486,98.5066,98.5486,60068.0
2017-08-04 13:10:00,117.36,117.37,117.33,117.34,10644.0,98.5486,98.557,98.5234,98.5318,10644.0
2017-08-04 13:20:00,117.33,117.36,117.32,117.33,14696.0,98.5234,98.5486,98.515,98.5234,14696.0
2017-08-04 13:30:00,117.33,117.37,117.33,117.34,46305.0,98.5234,98.557,98.5234,98.5318,46305.0
2017-08-04 13:40:00,117.34,117.38,117.34,117.36,27166.0,98.5318,98.5654,98.5318,98.5486,27166.0
2017-08-04 13:50:00,117.37,117.38,117.34,117.38,38589.0,98.557,98.5654,98.5318,98.5654,38589.0
2017-08-04 14:00:00,117.38,117.39,117.33,117.33,4503.0,98.5654,98.5738,98.5234,98.5234,4503.0
2017-08-04 14:10:00,117.31,117.31,117.24,117.27,13968.0,98.5066,98.5066,98.4479,98.4731,13968.0
2017-08-04 14:20:00,117.3,117.3,117.25,117.25,29921.0,98.4982,98.4982,98.4563,98.4563,29921.0
2017-08-04 14:30:00,117.24,117.28,117.24,117.27,104046.0,98.4479,98.4814,98.4479,98.4731,104046.0
2017-08-04 14:40:00,117.27,117.27,117.22,117.23,15868.0,98.4731,98.4731,98.4311,98.4395,15868.0
2017-08-04 14:50:00,117.24,117.28,117.24,117.27,10067.0,98.4479,98.4814,98.4479,98.4731,10067.0
2017-08-04 15:00:00,117.26,117.31,117.26,117.3,35828.0,98.4647,98.5066,98.4647,98.4982,35828.0
2017-08-04 15:10:00,117.3,117.31,117.26,117.27,18721.0,98.4982,98.5066,98.4647,98.4731,18721.0
2017-08-04 15:20:00,117.26,117.3,117.26,117.28,4965.0,98.4647,98.4982,98.4647,98.4814,4965.0
2017-08-04 15:30:00,117.27,117.27,117.25,117.27,16023.0,98.4731,98.4731,98.4563,98.4731,16023.0
2017-08-04 15:40:00,117.27,117.31,117.26,117.27,29978.0,98.4731,98.5066,98.4647,98.4731,29978.0
2017-08-04 15:50:00,117.28,117.36,117.28,117.31,78997.0,98.4814,98.5486,98.4814,98.5066,78997.0
2017-08-07 09:30:00,117.27,117.32,117.17,117.27,39757.0,98.4731,98.515,98.3891,98.4731,39757.0
2017-08-07 09:40:00,117.26,117.28,117.22,117.28,14179.0,98.4647,98.4814,98.4311,98.4814,14179.0
2017-08-07 09:50:00,117.27,117.29,117.23,117.25,15200.0,98.4731,98.4898,98.4395,98.4563,15200.0
2017-08-07 10:00:00,117.25,117.3,117.25,117.29,53045.0,98.4563,98.4982,98.4563,98.4898,53045.0
2017-08-07 10:10:00,117.29,117.3,117.23,117.24,10439.0,98.4898,98.4982,98.4395,98.4479,10439.0
2017-08-07 10:20:00,117.21,117.22,117.17,117.18,18494.0,98.4227,98.4311,98.3891,98.3975,18494.0
2017-08-07 10:30:00,117.18,117.2,117.16,117.17,21376.0,98.3975,98.4143,98.3807,98.3891,21376.0
2017-08-07 10:40:00,117.18,117.18,117.09,117.11,20752.0,98.3975,98.3975,98.3219,98.3387,20752.0
2017-08-07 10:50:00,117.1,117.18,117.1,117.14,11855.0,98.3303,98.3975,98.3303,98.3639,11855.0
2017-08-07 11:00:00,117.12,117.15,117.09,117.09,38507.0,98.3471,98.3723,98.3219,98.3219,38507.0
2017-08-07 11:10:00,117.1,117.12,117.08,117.11,17720.0,98.3303,98.3471,98.3135,98.3387,17720.0
2017-08-07 11:20:00,117.12,117.12,117.06,117.08,12357.0,98.3471,98.3471,98.2967,98.3135,12357.0
2017-08-07 11:30:00,117.08,117.18,117.07,117.18,18434.0,98.3135,98.3975,98.3051,98.3975,18434.0
2017-08-07 11:40:00,117.19,117.19,117.17,117.19,13590.0,98.4059,98.4059,98.3891,98.4059,13590.0
2017-08-07 11:50:00,117.19,117.21,117.18,117.21,7521.0,98.4059,98.4227,98.3975,98.4227,7521.0
2017-08-07 12:00:00,117.21,117.23,117.2,117.2,3906.0,98.4227,98.4395,98.4143,98.4143,3906.0
2017-08-07 12:10:00,117.19,117.24,117.19,117.24,16209.0,98.4059,98.4479,98.4059,98.4479,16209.0
2017-08-07 12:20:00,117.23,117.24,117.23,117.23,18959.0,98.4395,98.4479,98.4395,98.4395,18959.0
2017-08-07 12:30:00,117.22,117.26,117.22,117.26,8860.0,98.4311,98.4647,98.4311,98.4647,8860.0
2017-08-07 12:40:00,117.27,117.28,117.26,117.27,7601.0,98.4731,98.4814,98.4647,98.4731,7601.0
2017-08-07 12:50:00,117.27,117.28,117.25,117.28,33585.0,98.4731,98.4814,98.4563,98.4814,33585.0
2017-08-07 13:00:00,117.27,117.28,117.26,117.27,7717.0,98.4731,98.4814,98.4647,98.4731,7717.0
2017-08-07 13:10:00,117.27,117.28,117.25,117.27,7277.0,98.4731,98.4814,98.4563,98.4731,7277.0
2017-08-07 13:20:00,117.27,117.28,117.26,117.28,12274.0,98.4731,98.4814,98.4647,98.4814,12274.0
2017-08-07 13:30:00,117.28,117.28,117.25,117.25,26374.0,98.4814,98.4814,98.4563,98.4563,26374.0
2017-08-07 13:40:00,117.25,117.26,117.23,117.23,15124.0,98.4563,98.4647,98.4395,98.4395,15124.0
2017-08-07 13:50:00,117.23,117.23,117.19,117.21,36528.0,98.4395,98.4395,98.4059,98.4227,36528.0
2017-08-07 14:00:00,117.21,117.22,117.2,117.21,22753.0,98.4227,98.4311,98.4143,98.4227,22753.0
2017-08-07 14:10:00,117.21,117.24,117.21,117.23,19462.0,98.4227,98.4479,98.4227,98.4395,19462.0
2017-08-07 14:20:00,117.23,117.26,117.22,117.25,10204.0,98.4395,98.4647,98.4311,98.4563,10204.0
2017-08-07 14:30:00,117.24,117.25,117.23,117.24,19980.0,98.4479,98.4563,98.4395,98.4479,19980.0
2017-08-07 14:40:00,117.23,117.27,117.23,117.24,30138.0,98.4395,98.4731,98.4395,98.4479,30138.0
2017-08-07 14:50:00,117.24,117.25,117.22,117.22,5285.0,98.4479,98.4563,98.4311,98.4311,5285.0
2017-08-07 15:00:00,117.22,117.25,117.2,117.25,6426.0,98.4311,98.4563,98.4143,98.4563,6426.0
2017-08-07 15:10:00,117.24,117.26,117.24,117.25,10450.0,98.4479,98.4647,98.4479,98.4563,10450.0
2017-08-07 15:20:00,117.26,117.27,117.22,117.27,5387.0,98.4647,98.4731,98.4311,98.4731,5387.0
2017-08-07 15:30:00,117.26,117.26,117.19,117.2,97482.0,98.4647,98.4647,98.4059,98.4143,97482.0
2017-08-07 15:40:00,117.2,117.24,117.17,117.21,936097.0,98.4143,98.4479,98.3891,98.4227,936097.0
2017-08-07 15:50:00,117.22,117.24,117.19,117.22,173328.0,98.4311,98.4479,98.4059,98.4311,173328.0
2017-08-08 09:30:00,117.09,117.14,117.02,117.09,98253.0,98.3219,98.3639,98.2631,98.3219,98253.0
2017-08-08 09:40:00,117.06,117.13,117.05,117.09,37537.0,98.2967,98.3555,98.2883,98.3219,37537.0
2017-08-08 09:50:00,117.1,117.17,117.1,117.15,9303.0,98.3303,98.3891,98.3303,98.3723,9303.0
2017-08-08 10:00:00,117.13,117.19,117.13,117.19,7953.0,98.3555,98.4059,98.3555,98.4059,7953.0
2017-08-08 10:10:00,117.2,117.29,117.18,117.29,52014.0,98.4143,98.4898,98.3975,98.4898,52014.0
2017-08-08 10:20:00,117.3,117.35,117.26,117.34,16975.0,98.4982,98.5402,98.4647,98.5318,16975.0
2017-08-08 10:30:00,117.34,117.37,117.3,117.35,10670.0,98.5318,98.557,98.4982,98.5402,10670.0
2017-08-08 10:40:00,117.33,117.42,117.33,117.42,11076.0,98.5234,98.599,98.5234,98.599,11076.0
2017-08-08 10:50:00,117.43,117.59,117.42,117.59,23401.0,98.6074,98.7418,98.599,98.7418,23401.0
2017-08-08 11:00:00,117.6,117.65,117.59,117.64,10332.0,98.7502,98.7921,98.7418,98.7837,10332.0
2017-08-08 11:10:00,117.64,117.65,117.62,117.62,32105.0,98.7837,98.7921,98.767,98.767,32105.0
2017-08-08 11:20:00,117.63,117.63,117.59,117.59,11691.0,98.7753,98.7753,98.7418,98.7418,11691.0
2017-08-08 11:30:00,117.61,117.67,117.61,117.65,41183.0,98.7586,98.8089,98.7586,98.7921,41183.0
2017-08-08 11:40:00,117.65,117.69,117.62,117.67,39777.0,98.7921,98.8257,98.767,98.8089,39777.0
2017-08-08 11:50:00,117.68,117.74,117.68,117.74,8246.0,98.8173,98.8677,98.8173,98.8677,8246.0
2017-08-08 12:00:00,117.75,117.76,117.73,117.75,24882.0,98.8761,98.8845,98.8593,98.8761,24882.0
2017-08-08 12:10:00,117.75,117.78,117.65,117.66,25010.0,98.8761,98.9013,98.7921,98.8005,25010.0
2017-08-08 12:20:00,117.65,117.66,117.6,117.63,15928.0,98.7921,98.8005,98.7502,98.7753,15928.0
2017-08-08 12:30:00,117.62,117.66,117.57,117.58,32244.0,98.767,98.8005,98.725,98.7334,32244.0
2017-08-08 12:40:00,117.57,117.58,117.47,117.49,70219.0,98.725,98.7334,98.641,98.6578,70219.0
2017-08-08 12:50:00,117.49,117.51,117.39,117.4,738696.0,98.6578,98.6746,98.5738,98.5822,738696.0
2017-08-08 13:00:00,117.4,117.4,117.33,117.39,12169.0,98.5822,98.5822,98.5234,98.5738,12169.0
2017-08-08 13:10:00,117.37,117.4,117.37,117.38,10058.0,98.557,98.5822,98.557,98.5654,10058.0
2017-08-08 13:20:00,117.37,117.41,117.27,117.28,12691.0,98.557,98.5906,98.4731,98.4814,12691.0
2017-08-08 13:30:00,117.23,117.26,117.2,117.24,20437.0,98.4395,98.4647,98.4143,98.4479,20437.0
2017-08-08 13:40:00,117.25,117.32,117.25,117.32,16482.0,98.4563,98.515,98.4563,98.515,16482.0
2017-08-08 13:50:00,117.31,117.32,117.29,117.3,17187.0,98.5066,98.515,98.4898,98.4982,17187.0
2017-08-08 14:00:00,117.3,117.31,117.23,117.26,18819.0,98.4982,98.5066,98.4395,98.4647,18819.0
2017-08-08 14:10:00,117.27,117.29,117.24,117.29,17679.0,98.4731,98.4898,98.4479,98.4898,17679.0
2017-08-08 14:20:00,117.29,117.33,117.28,117.31,18328.0,98.4898,98.5234,98.4814,98.5066,18328.0
2017-08-08 14:30:00,117.29,117.32,117.28,117.3,47187.0,98.4898,98.515,98.4814,98.4982,47187.0
2017-08-08 14:40:00,117.3,117.3,117.22,117.23,39630.0,98.4982,98.4982,98.4311,98.4395,39630.0
2017-08-08 14:50:00,117.21,117.24,117.15,117.16,55195.0,98.4227,98.4479,98.3723,98.3807,55195.0
2017-08-08 15:00:00,117.17,117.18,117.11,117.16,20963.0,98.3891,98.3975,98.3387,98.3807,20963.0
2017-08-08 15:10:00,117.16,117.16,117.11,117.13,18033.0,98.3807,98.3807,98.3387,98.3555,18033.0
2017-08-08 15:20:00,117.12,117.13,116.92,116.98,90765.0,98.3471,98.3555,98.1792,98.2295,90765.0
2017-08-08 15:30:00,116.98,116.98,116.8,116.96,92857.0,98.2295,98.2295,98.0784,98.2127,92857.0
2017-08-08 15:40:00,116.95,117.0,116.94,116.97,68910.0,98.2043,98.2463,98.1959,98.2211,68910.0
2017-08-08 15:50:00,116.96,117.0,116.85,117.0,181568.0,98.2127,98.2463,98.1204,98.2463,181568.0
2017-08-09 09:30:00,116.71,116.82,116.64,116.66,90764.0,98.0028,98.0952,97.944,97.9608,90764.0
2017-08-09 09:40:00,116.63,116.69,116.49,116.68,55169.0,97.9356,97.986,97.8181,97.9776,55169.0
2017-08-09 09:50:00,116.68,116.83,116.67,116.79,78557.0,97.9776,98.1036,97.9692,98.07,78557.0
2017-08-09 10:00:00,116.79,116.8,116.62,116.66,143487.0,98.07,98.0784,97.9272,97.9608,143487.0
2017-08-09 10:10:00,116.66,116.72,116.59,116.7,30468.0,97.9608,98.0112,97.902,97.9944,30468.0
2017-08-09 10:20:00,116.69,116.78,116.67,116.72,133212.0,97.986,98.0616,97.9692,98.0112,133212.0
2017-08-09 10:30:00,116.71,116.87,116.71,116.75,83888.0,98.0028,98.1372,98.0028,98.0364,83888.0
2017-08-09 10:40:00,116.74,116.79,116.71,116.73,44159.0,98.028,98.07,98.0028,98.0196,44159.0
2017-08-09 10:50:00,116.72,116.79,116.7,116.79,23041.0,98.0112,98.07,97.9944,98.07,23041.0
2017-08-09 11:00:00,116.79,116.79,116.7,116.72,14731.0,98.07,98.07,97.9944,98.0112,14731.0
2017-08-09 11:10:00,116.72,116.72,116.56,116.56,59075.0,98.0112,98.0112,97.8769,97.8769,59075.0
2017-08-09 11:20:00,116.58,116.64,116.58,116.6,55051.0,97.8937,97.944,97.8937,97.9104,55051.0
2017-08-09 11:30:00,116.61,116.7,116.6,116.7,14858.0,97.9188,97.9944,97.9104,97.9944,14858.0
2017-08-09 11:40:00,116.7,116.72,116.63,116.66,50058.0,97.9944,98.0112,97.9356,97.9608,50058.0
2017-08-09 11:50:00,116.66,116.82,116.63,116.79,95855.0,97.9608,98.0952,97.9356,98.07,95855.0
2017-08-09 12:00:00,116.78,116.82,116.76,116.77,20071.0,98.0616,98.0952,98.0448,98.0532,20071.0
2017-08-09 12:10:00,116.74,116.76,116.71,116.76,15632.0,98.028,98.0448,98.0028,98.0448,15632.0
2017-08-09 12:20:00,116.76,116.8,116.74,116.74,17616.0,98.0448,98.0784,98.028,98.028,17616.0
2017-08-09 12:30:00,116.74,116.75,116.69,116.69,5937.0,98.028,98.0364,97.986,97.986,5937.0
2017-08-09 12:40:00,116.7,116.72,116.68,116.7,50343.0,97.9944,98.0112,97.9776,97.9944,50343.0
2017-08-09 12:50:00,116.71,116.71,116.67,116.67,10444.0,98.0028,98.0028,97.9692,97.9692,10444.0
2017-08-09 13:00:00,116.69,116.76,116.68,116.73,35488.0,97.986,98.0448,97.9776,98.0196,35488.0
2017-08-09 13:10:00,116.72,116.73,116.64,116.65,17784.0,98.0112,98.0196,97.944,97.9524,17784.0
2017-08-09 13:20:00,116.66,116.72,116.65,116.68,14360.0,97.9608,98.0112,97.9524,97.9776,14360.0
2017-08-09 13:30:00,116.69,116.7,116.66,116.67,13390.0,97.986,97.9944,97.9608,97.9692,13390.0
2017-08-09 13:40:00,116.67,116.74,116.67,116.68,6197.0,97.9692,98.028,97.9692,97.9776,6197.0
2017-08-09 13:50:00,116.67,116.67,116.6,116.61,62743.0,97.9692,97.9692,97.9104,97.9188,62743.0
2017-08-09 14:00:00,116.62,116.63,116.55,116.55,51789.0,97.9272,97.9356,97.8685,97.8685,51789.0
2017-08-09 14:10:00,116.55,116.56,116.52,116.55,53606.0,97.8685,97.8769,97.8433,97.8685,53606.0
2017-08-09 14:20:00,116.54,116.58,116.52,116.57,57006.0,97.8601,97.8937,97.8433,97.8853,57006.0
2017-08-09 14:30:00,116.58,116.6,116.5,116.52,67106.0,97.8937,97.9104,97.8265,97.8433,67106.0
2017-08-09 14:40:00,116.53,116.59,116.5,116.58,40780.0,97.8517,97.902,97.8265,97.8937,40780.0
2017-08-09 14:50:00,116.56,116.62,116.56,116.6,7922.0,97.8769,97.9272,97.8769,97.9104,7922.0
2017-08-09 15:00:00,116.59,116.62,116.54,116.56,28618.0,97.902,97.9272,97.8601,97.8769,28618.0
2017-08-09 15:10:00,116.56,116.67,116.56,116.67,27844.0,97.8769,97.9692,97.8769,97.9692,27844.0
2017-08-09 15:20:00,116.65,116.68,116.62,116.67,21668.0,97.9524,97.9776,97.9272,97.9692,21668.0
2017-08-09 15:30:00,116.67,116.75,116.63,116.74,50071.0,97.9692,98.0364,97.9356,98.028,50071.0
2017-08-09 15:40:00,116.75,116.83,116.74,116.83,29376.0,98.0364,98.1036,98.028,98.1036,29376.0
2017-08-09 15:50:00,116.84,116.87,116.79,116.85,355358.0,98.112,98.1372,98.07,98.1204,355358.0
2017-08-10 09:30:00,116.47,116.6,116.37,116.4,67233.0,97.8013,97.9104,97.7173,97.7425,67233.0
2017-08-10 09:40:00,116.4,116.4,116.25,116.34,62468.0,97.7425,97.7425,97.6165,97.6921,62468.0
2017-08-10 09:50:00,116.34,116.43,116.32,116.35,20359.0,97.6921,97.7677,97.6753,97.7005,20359.0
2017-08-10 10:00:00,116.35,116.35,116.04,116.17,93724.0,97.7005,97.7005,97.4402,97.5494,93724.0
2017-08-10 10:10:00,116.16,116.22,116.02,116.22,146658.0,97.541,97.5914,97.4234,97.5914,146658.0
2017-08-10 10:20:00,116.21,116.22,116.08,116.2,136006.0,97.583,97.5914,97.4738,97.5746,136006.0
2017-08-10 10:30:00,116.21,116.27,116.14,116.25,520741.0,97.583,97.6333,97.5242,97.6165,520741.0
2017-08-10 10:40:00,116.26,116.28,116.21,116.23,20092.0,97.6249,97.6417,97.583,97.5998,20092.0
2017-08-10 10:50:00,116.2,116.2,116.11,116.12,36277.0,97.5746,97.5746,97.499,97.5074,36277.0
2017-08-10 11:00:00,116.11,116.15,116.07,116.15,57580.0,97.499,97.5326,97.4654,97.5326,57580.0
2017-08-10 11:10:00,116.15,116.16,116.02,116.04,77565.0,97.5326,97.541,97.4234,97.4402,77565.0
2017-08-10 11:20:00,116.05,116.05,115.92,116.05,58157.0,97.4486,97.4486,97.3394,97.4486,58157.0
2017-08-10 11:30:00,116.05,116.15,116.04,116.14,56026.0,97.4486,97.5326,97.4402,97.5242,56026.0
2017-08-10 11:40:00,116.13,116.14,116.02,116.03,42881.0,97.5158,97.5242,97.4234,97.4318,42881.0
2017-08-10 11:50:00,116.03,116.06,115.98,116.04,46133.0,97.4318,97.457,97.3898,97.4402,46133.0
2017-08-10 12:00:00,116.03,116.04,115.92,116.02,55317.0,97.4318,97.4402,97.3394,97.4234,55317.0
2017-08-10 12:10:00,116.03,116.04,115.91,115.95,36313.0,97.4318,97.4402,97.331,97.3646,36313.0
2017-08-10 12:20:00,115.94,115.95,115.89,115.9,38244.0,97.3562,97.3646,97.3142,97.3226,38244.0
2017-08-10 12:30:00,115.9,115.94,115.84,115.87,28556.0,97.3226,97.3562,97.2723,97.2975,28556.0
2017-08-10 12:40:00,115.87,115.95,115.87,115.92,34416.0,97.2975,97.3646,97.2975,97.3394,34416.0
2017-08-10 12:50:00,115.91,115.97,115.89,115.97,47294.0,97.331,97.3814,97.3142,97.3814,47294.0
2017-08-10 13:00:00,115.97,116.06,115.97,115.99,35959.0,97.3814,97.457,97.3814,97.3982,35959.0
2017-08-10 13:10:00,115.97,116.0,115.93,115.97,65032.0,97.3814,97.4066,97.3478,97.3814,65032.0
2017-08-10 13:20:00,115.96,116.07,115.96,116.03,57670.0,97.373,97.4654,97.373,97.4318,57670.0
2017-08-10 13:30:00,116.03,116.05,115.98,116.0,43427.0,97.4318,97.4486,97.3898,97.4066,43427.0
2017-08-10 13:40:00,115.99,115.99,115.87,115.88,44425.0,97.3982,97.3982,97.2975,97.3059,44425.0
2017-08-10 13:50:00,115.89,115.92,115.85,115.91,57564.0,97.3142,97.3394,97.2807,97.331,57564.0
2017-08-10 14:00:00,115.91,115.91,115.83,115.88,66585.0,97.331,97.331,97.2639,97.3059,66585.0
2017-08-10 14:10:00,115.89,116.05,115.88,116.05,64413.0,97.3142,97.4486,97.3059,97.4486,64413.0
2017-08-10 14:20:00,116.05,116.12,115.99,116.01,72234.0,97.4486,97.5074,97.3982,97.415,72234.0
2017-08-10 14:30:00,116.01,116.17,115.98,115.98,82799.0,97.415,97.5494,97.3898,97.3898,82799.0
2017-08-10 14:40:00,115.99,116.07,115.97,116.06,74596.0,97.3982,97.4654,97.3814,97.457,74596.0
2017-08-10 14:50:00,116.06,116.07,115.93,115.96,67733.0,97.457,97.4654,97.3478,97.373,67733.0
2017-08-10 15:00:00,115.96,116.01,115.87,115.88,79426.0,97.373,97.415,97.2975,97.3059,79426.0
2017-08-10 15:10:00,115.87,115.87,115.65,115.69,85694.0,97.2975,97.2975,97.1127,97.1463,85694.0
2017-08-10 15:20:00,115.7,115.71,115.6,115.66,114637.0,97.1547,97.1631,97.0707,97.1211,114637.0
2017-08-10 15:30:00,115.67,115.71,115.56,115.57,126794.0,97.1295,97.1631,97.0371,97.0455,126794.0
2017-08-10 15:40:00,115.57,115.64,115.43,115.44,141544.0,97.0455,97.1043,96.928,96.9364,141544.0
2017-08-10 15:50:00,115.44,115.54,115.42,115.47,331855.0,96.9364,97.0203,96.9196,96.9616,331855.0
2017-08-11 09:30:00,115.43,115.63,115.41,115.49,74569.0,96.928,97.0959,96.9112,96.9784,74569.0
2017-08-11 09:40:00,115.48,115.54,115.36,115.44,65770.0,96.97,97.0203,96.8692,96.9364,65770.0
2017-08-11 09:50:00,115.45,115.51,115.37,115.41,56590.0,96.9448,96.9952,96.8776,96.9112,56590.0
2017-08-11 10:00:00,115.4,115.59,115.38,115.55,25627.0,96.9028,97.0623,96.886,97.0287,25627.0
2017-08-11 10:10:00,115.57,115.63,115.53,115.54,18047.0,97.0455,97.0959,97.012,97.0203,18047.0
2017-08-11 10:20:00,115.51,115.55,115.49,115.49,9801.0,96.9952,97.0287,96.9784,96.9784,9801.0
2017-08-11 10:30:00,115.51,115.6,115.46,115.55,21969.0,96.9952,97.0707,96.9532,97.0287,21969.0
2017-08-11 10:40:00,115.56,115.67,115.55,115.62,20895.0,97.0371,97.1295,97.0287,97.0875,20895.0
2017-08-11 10:50:00,115.6,115.63,115.59,115.6,17599.0,97.0707,97.0959,97.0623,97.0707,17599.0
2017-08-11 11:00:00,115.6,115.61,115.54,115.56,27741.0,97.0707,97.0791,97.0203,97.0371,27741.0
2017-08-11 11:10:00,115.56,115.57,115.47,115.47,27578.0,97.0371,97.0455,96.9616,96.9616,27578.0
2017-08-11 11:20:00,115.45,115.45,115.31,115.33,37265.0,96.9448,96.9448,96.8272,96.844,37265.0
2017-08-11 11:30:00,115.32,115.43,115.32,115.42,13466.0,96.8356,96.928,96.8356,96.9196,13466.0
2017-08-11 11:40:00,115.4,115.48,115.38,115.44,42872.0,96.9028,96.97,96.886,96.9364,42872.0
2017-08-11 11:50:00,115.45,115.45,115.34,115.34,5712.0,96.9448,96.9448,96.8524,96.8524,5712.0
2017-08-11 12:00:00,115.35,115.38,115.3,115.37,6459.0,96.8608,96.886,96.8188,96.8776,6459.0
2017-08-11 12:10:00,115.39,115.43,115.36,115.39,17381.0,96.8944,96.928,96.8692,96.8944,17381.0
2017-08-11 12:20:00,115.4,115.44,115.35,115.35,22701.0,96.9028,96.9364,96.8608,96.8608,22701.0
2017-08-11 12:30:00,115.36,115.4,115.34,115.39,6945.0,96.8692,96.9028,96.8524,96.8944,6945.0
2017-08-11 12:40:00,115.39,115.44,115.37,115.37,8063.0,96.8944,96.9364,96.8776,96.8776,8063.0
2017-08-11 12:50:00,115.38,115.38,115.34,115.34,5701.0,96.886,96.886,96.8524,96.8524,5701.0
2017-08-11 13:00:00,115.33,115.43,115.33,115.43,8271.0,96.844,96.928,96.844,96.928,8271.0
2017-08-11 13:10:00,115.43,115.44,115.4,115.44,9367.0,96.928,96.9364,96.9028,96.9364,9367.0
2017-08-11 13:20:00,115.44,115.44,115.37,115.38,9570.0,96.9364,96.9364,96.8776,96.886,9570.0
2017-08-11 13:30:00,115.38,115.43,115.35,115.36,16654.0,96.886,96.928,96.8608,96.8692,16654.0
2017-08-11 13:40:00,115.36,115.38,115.3,115.35,17712.0,96.8692,96.886,96.8188,96.8608,17712.0
2017-08-11 13:50:00,115.34,115.38,115.33,115.36,14846.0,96.8524,96.886,96.844,96.8692,14846.0
2017-08-11 14:00:00,115.36,115.39,115.35,115.38,7633.0,96.8692,96.8944,96.8608,96.886,7633.0
2017-08-11 14:10:00,115.39,115.47,115.38,115.4,39409.0,96.8944,96.9616,96.886,96.9028,39409.0
2017-08-11 14:20:00,115.42,115.43,115.34,115.35,15201.0,96.9196,96.928,96.8524,96.8608,15201.0
2017-08-11 14:30:00,115.35,115.36,115.16,115.22,31486.0,96.8608,96.8692,96.7013,96.7516,31486.0
2017-08-11 14:40:00,115.23,115.3,115.23,115.25,14992.0,96.76,96.8188,96.76,96.7768,14992.0
2017-08-11 14:50:00,115.26,115.3,115.14,115.16,12772.0,96.7852,96.8188,96.6845,96.7013,12772.0
2017-08-11 15:00:00,115.19,115.25,115.19,115.21,24703.0,96.7265,96.7768,96.7265,96.7432,24703.0
2017-08-11 15:10:00,115.22,115.25,115.13,115.14,21131.0,96.7516,96.7768,96.6761,96.6845,21131.0
2017-08-11 15:20:00,115.15,115.26,115.14,115.23,14206.0,96.6929,96.7852,96.6845,96.76,14206.0
2017-08-11 15:30:00,115.24,115.32,115.2,115.32,30482.0,96.7684,96.8356,96.7348,96.8356,30482.0
2017-08-11 15:40:00,115.32,115.4,115.28,115.39,25177.0,96.8356,96.9028,96.802,96.8944,25177.0
2017-08-11 15:50:00,115.39,115.39,115.22,115.26,105313.0,96.8944,96.8944,96.7516,96.7852,105313.0
2017-08-14 09:30:00,115.91,116.13,115.91,116.13,123828.0,97.331,97.5158,97.331,97.5158,123828.0
2017-08-14 09:40:00,116.13,116.22,116.12,116.2,178526.0,97.5158,97.5914,97.5074,97.5746,178526.0
2017-08-14 09:50:00,116.22,116.25,116.15,116.23,31107.0,97.5914,97.6165,97.5326,97.5998,31107.0
2017-08-14 10:00:00,116.22,116.27,116.17,116.17,130340.0,97.5914,97.6333,97.5494,97.5494,130340.0
2017-08-14 10:10:00,116.18,116.2,116.15,116.19,86494.0,97.5578,97.5746,97.5326,97.5662,86494.0
2017-08-14 10:20:00,116.21,116.24,116.19,116.2,20325.0,97.583,97.6081,97.5662,97.5746,20325.0
2017-08-14 10:30:00,116.2,116.3,116.19,116.28,18443.0,97.5746,97.6585,97.5662,97.6417,18443.0
2017-08-14 10:40:00,116.29,116.4,116.28,116.39,28643.0,97.6501,97.7425,97.6417,97.7341,28643.0
2017-08-14 10:50:00,116.39,116.45,116.38,116.4,20970.0,97.7341,97.7845,97.7257,97.7425,20970.0
2017-08-14 11:00:00,116.39,116.41,116.37,116.4,64524.0,97.7341,97.7509,97.7173,97.7425,64524.0
2017-08-14 11:10:00,116.4,116.42,116.32,116.34,8069.0,97.7425,97.7593,97.6753,97.6921,8069.0
2017-08-14 11:20:00,116.34,116.41,116.33,116.41,6324.0,97.6921,97.7509,97.6837,97.7509,6324.0
2017-08-14 11:30:00,116.42,116.43,116.36,116.37,18353.0,97.7593,97.7677,97.7089,97.7173,18353.0
2017-08-14 11:40:00,116.38,116.47,116.37,116.46,8752.0,97.7257,97.8013,97.7173,97.7929,8752.0
2017-08-14 11:50:00,116.44,116.47,116.4,116.41,23407.0,97.7761,97.8013,97.7425,97.7509,23407.0
2017-08-14 12:00:00,116.43,116.47,116.43,116.44,6270.0,97.7677,97.8013,97.7677,97.7761,6270.0
2017-08-14 12:10:00,116.44,116.44,116.38,116.38,5016.0,97.7761,97.7761,97.7257,97.7257,5016.0
2017-08-14 12:20:00,116.4,116.41,116.34,116.35,10766.0,97.7425,97.7509,97.6921,97.7005,10766.0
2017-08-14 12:30:00,116.33,116.34,116.29,116.29,17329.0,97.6837,97.6921,97.6501,97.6501,17329.0
2017-08-14 12:40:00,116.29,116.31,116.28,116.31,18307.0,97.6501,97.6669,97.6417,97.6669,18307.0
2017-08-14 12:50:00,116.32,116.33,116.29,116.29,5180.0,97.6753,97.6837,97.6501,97.6501,5180.0
2017-08-14 13:00:00,116.29,116.33,116.28,116.32,3136.0,97.6501,97.6837,97.6417,97.6753,3136.0
2017-08-14 13:10:00,116.32,116.33,116.25,116.26,4884.0,97.6753,97.6837,97.6165,97.6249,4884.0
2017-08-14 13:20:00,116.25,116.26,116.22,116.25,5872.0,97.6165,97.6249,97.5914,97.6165,5872.0
2017-08-14 13:30:00,116.25,116.27,116.22,116.26,6227.0,97.6165,97.6333,97.5914,97.6249,6227.0
2017-08-14 13:40:00,116.25,116.25,116.19,116.22,10990.0,97.6165,97.6165,97.5662,97.5914,10990.0
2017-08-14 13:50:00,116.22,116.27,116.22,116.27,34058.0,97.5914,97.6333,97.5914,97.6333,34058.0
2017-08-14 14:00:00,116.28,116.3,116.26,116.26,7244.0,97.6417,97.6585,97.6249,97.6249,7244.0
2017-08-14 14:10:00,116.26,116.27,116.21,116.24,52608.0,97.6249,97.6333,97.583,97.6081,52608.0
2017-08-14 14:20:00,116.24,116.28,116.23,116.25,9044.0,97.6081,97.6417,97.5998,97.6165,9044.0
2017-08-14 14:30:00,116.26,116.27,116.23,116.26,48574.0,97.6249,97.6333,97.5998,97.6249,48574.0
2017-08-14 14:40:00,116.25,116.28,116.15,116.16,56642.0,97.6165,97.6417,97.5326,97.541,56642.0
2017-08-14 14:50:00,116.14,116.17,116.11,116.15,19802.0,97.5242,97.5494,97.499,97.5326,19802.0
2017-08-14 15:00:00,116.15,116.16,116.11,116.15,14055.0,97.5326,97.541,97.499,97.5326,14055.0
2017-08-14 15:10:00,116.16,116.22,116.15,116.21,16433.0,97.541,97.5914,97.5326,97.583,16433.0
2017-08-14 15:20:00,116.22,116.3,116.21,116.29,28707.0,97.5914,97.6585,97.583,97.6501,28707.0
2017-08-14 15:30:00,116.29,116.31,116.2,116.2,42089.0,97.6501,97.6669,97.5746,97.5746,42089.0
2017-08-14 15:40:00,116.19,116.26,116.17,116.23,138287.0,97.5662,97.6249,97.5494,97.5998,138287.0
2017-08-14 15:50:00,116.22,116.29,116.17,116.19,272564.0,97.5914,97.6501,97.5494,97.5662,272564.0
2017-08-15 09:30:00,116.44,116.6,116.3,116.36,147030.0,97.7761,97.9104,97.6585,97.7089,147030.0
2017-08-15 09:40:00,116.38,116.38,116.21,116.26,14573.0,97.7257,97.7257,97.583,97.6249,14573.0
2017-08-15 09:50:00,116.24,116.31,116.24,116.3,6373.0,97.6081,97.6669,97.6081,97.6585,6373.0
2017-08-15 10:00:00,116.31,116.34,116.22,116.22,17460.0,97.6669,97.6921,97.5914,97.5914,17460.0
2017-08-15 10:10:00,116.18,116.2,116.11,116.17,18273.0,97.5578,97.5746,97.499,97.5494,18273.0
2017-08-15 10:20:00,116.2,116.21,116.13,116.17,34540.0,97.5746,97.583,97.5158,97.5494,34540.0
2017-08-15 10:30:00,116.15,116.16,116.06,116.16,38968.0,97.5326,97.541,97.457,97.541,38968.0
2017-08-15 10:40:00,116.13,116.17,116.13,116.13,9666.0,97.5158,97.5494,97.5158,97.5158,9666.0
2017-08-15 10:50:00,116.14,116.19,116.12,116.13,15808.0,97.5242,97.5662,97.5074,97.5158,15808.0
2017-08-15 11:00:00,116.13,116.18,116.13,116.17,16311.0,97.5158,97.5578,97.5158,97.5494,16311.0
2017-08-15 11:10:00,116.18,116.18,116.14,116.15,9669.0,97.5578,97.5578,97.5242,97.5326,9669.0
2017-08-15 11:20:00,116.15,116.19,116.09,116.15,14348.0,97.5326,97.5662,97.4822,97.5326,14348.0
2017-08-15 11:30:00,116.15,116.16,116.12,116.12,6871.0,97.5326,97.541,97.5074,97.5074,6871.0
2017-08-15 11:40:00,116.13,116.15,116.07,116.09,4622.0,97.5158,97.5326,97.4654,97.4822,4622.0
2017-08-15 11:50:00,116.06,116.08,116.05,116.06,4435.0,97.457,97.4738,97.4486,97.457,4435.0
2017-08-15 12:00:00,116.06,116.11,116.05,116.09,6079.0,97.457,97.499,97.4486,97.4822,6079.0
2017-08-15 12:10:00,116.1,116.15,116.08,116.14,3258.0,97.4906,97.5326,97.4738,97.5242,3258.0
2017-08-15 12:20:00,116.14,116.15,116.13,116.14,4699.0,97.5242,97.5326,97.5158,97.5242,4699.0
2017-08-15 12:30:00,116.12,116.13,116.1,116.11,11747.0,97.5074,97.5158,97.4906,97.499,11747.0
2017-08-15 12:40:00,116.11,116.13,116.11,116.13,6011.0,97.499,97.5158,97.499,97.5158,6011.0
2017-08-15 12:50:00,116.11,116.13,116.06,116.06,5924.0,97.499,97.5158,97.457,97.457,5924.0
2017-08-15 13:00:00,116.06,116.06,115.96,116.02,9074.0,97.457,97.457,97.373,97.4234,9074.0
2017-08-15 13:10:00,116.03,116.07,116.02,116.06,8617.0,97.4318,97.4654,97.4234,97.457,8617.0
2017-08-15 13:20:00,116.07,116.08,116.0,116.06,8275.0,97.4654,97.4738,97.4066,97.457,8275.0
2017-08-15 13:30:00,116.04,116.08,116.03,116.07,6214.0,97.4402,97.4738,97.4318,97.4654,6214.0
2017-08-15 13:40:00,116.08,116.09,116.02,116.07,4443.0,97.4738,97.4822,97.4234,97.4654,4443.0
2017-08-15 13:50:00,116.08,116.09,116.05,116.08,9964.0,97.4738,97.4822,97.4486,97.4738,9964.0
2017-08-15 14:00:00,116.07,116.14,116.06,116.14,22889.0,97.4654,97.5242,97.457,97.5242,22889.0
2017-08-15 14:10:00,116.17,116.17,116.13,116.16,20195.0,97.5494,97.5494,97.5158,97.541,20195.0
2017-08-15 14:20:00,116.16,116.21,116.15,116.21,8193.0,97.541,97.583,97.5326,97.583,8193.0
2017-08-15 14:30:00,116.19,116.21,116.17,116.18,49571.0,97.5662,97.583,97.5494,97.5578,49571.0
2017-08-15 14:40:00,116.18,116.19,116.12,116.16,16297.0,97.5578,97.5662,97.5074,97.541,16297.0
2017-08-15 14:50:00,116.16,116.19,116.15,116.19,11868.0,97.541,97.5662,97.5326,97.5662,11868.0
2017-08-15 15:00:00,116.19,116.24,116.18,116.22,179562.0,97.5662,97.6081,97.5578,97.5914,179562.0
2017-08-15 15:10:00,116.22,116.26,116.2,116.24,37497.0,97.5914,97.6249,97.5746,97.6081,37497.0
2017-08-15 15:20:00,116.25,116.27,116.22,116.23,148824.0,97.6165,97.6333,97.5914,97.5998,148824.0
2017-08-15 15:30:00,116.23,116.24,116.21,116.24,22312.0,97.5998,97.6081,97.583,97.6081,22312.0
2017-08-15 15:40:00,116.25,116.3,116.23,116.27,41035.0,97.6165,97.6585,97.5998,97.6333,41035.0
2017-08-15 15:50:00,116.26,116.26,116.08,116.11,153049.0,97.6249,97.6249,97.4738,97.499,153049.0
2017-08-16 09:30:00,116.47,116.54,116.4,116.5,470887.0,97.8013,97.8601,97.7425,97.8265,470887.0
2017-08-16 09:40:00,116.5,116.54,116.44,116.49,218729.0,97.8265,97.8601,97.7761,97.8181,218729.0
2017-08-16 09:50:00,116.5,116.55,116.49,116.53,31400.0,97.8265,97.8685,97.8181,97.8517,31400.0
2017-08-16 10:00:00,116.55,116.61,116.54,116.58,47736.0,97.8685,97.9188,97.8601,97.8937,47736.0
2017-08-16 10:10:00,116.57,116.58,116.53,116.53,43225.0,97.8853,97.8937,97.8517,97.8517,43225.0
2017-08-16 10:20:00,116.54,116.59,116.54,116.58,25131.0,97.8601,97.902,97.8601,97.8937,25131.0
2017-08-16 10:30:00,116.59,116.61,116.52,116.54,30469.0,97.902,97.9188,97.8433,97.8601,30469.0
2017-08-16 10:40:00,116.55,116.58,116.52,116.52,36164.0,97.8685,97.8937,97.8433,97.8433,36164.0
2017-08-16 10:50:00,116.52,116.56,116.5,116.55,45816.0,97.8433,97.8769,97.8265,97.8685,45816.0
2017-08-16 11:00:00,116.56,116.57,116.46,116.46,26954.0,97.8769,97.8853,97.7929,97.7929,26954.0
2017-08-16 11:10:00,116.46,116.47,116.39,116.4,143394.0,97.7929,97.8013,97.7341,97.7425,143394.0
2017-08-16 11:20:00,116.39,116.4,116.33,116.39,31639.0,97.7341,97.7425,97.6837,97.7341,31639.0
2017-08-16 11:30:00,116.4,116.43,116.39,116.42,22493.0,97.7425,97.7677,97.7341,97.7593,22493.0
2017-08-16 11:40:00,116.42,116.47,116.42,116.44,15979.0,97.7593,97.8013,97.7593,97.7761,15979.0
2017-08-16 11:50:00,116.44,116.48,116.44,116.47,10136.0,97.7761,97.8097,97.7761,97.8013,10136.0
2017-08-16 12:00:00,116.46,116.51,116.46,116.5,23225.0,97.7929,97.8349,97.7929,97.8265,23225.0
2017-08-16 12:10:00,116.5,116.52,116.47,116.49,12496.0,97.8265,97.8433,97.8013,97.8181,12496.0
2017-08-16 12:20:00,116.5,116.5,116.46,116.46,3854.0,97.8265,97.8265,97.7929,97.7929,3854.0
2017-08-16 12:30:00,116.46,116.48,116.44,116.47,8806.0,97.7929,97.8097,97.7761,97.8013,8806.0
2017-08-16 12:40:00,116.46,116.47,116.43,116.43,4022.0,97.7929,97.8013,97.7677,97.7677,4022.0
2017-08-16 12:50:00,116.42,116.42,116.34,116.34,17372.0,97.7593,97.7593,97.6921,97.6921,17372.0
2017-08-16 13:00:00,116.36,116.42,116.36,116.41,6848.0,97.7089,97.7593,97.7089,97.7509,6848.0
2017-08-16 13:10:00,116.42,116.43,116.27,116.34,19852.0,97.7593,97.7677,97.6333,97.6921,19852.0
2017-08-16 13:20:00,116.33,116.36,116.23,116.31,15185.0,97.6837,97.7089,97.5998,97.6669,15185.0
2017-08-16 13:30:00,116.27,116.28,116.23,116.25,6460.0,97.6333,97.6417,97.5998,97.6165,6460.0
2017-08-16 13:40:00,116.25,116.25,116.2,116.24,136431.0,97.6165,97.6165,97.5746,97.6081,136431.0
2017-08-16 13:50:00,116.24,116.3,116.2,116.28,37933.0,97.6081,97.6585,97.5746,97.6417,37933.0
2017-08-16 14:00:00,116.27,116.37,116.22,116.33,42003.0,97.6333,97.7173,97.5914,97.6837,42003.0
2017-08-16 14:10:00,116.32,116.34,116.16,116.19,32989.0,97.6753,97.6921,97.541,97.5662,32989.0
2017-08-16 14:20:00,116.19,116.19,116.05,116.11,96706.0,97.5662,97.5662,97.4486,97.499,96706.0
2017-08-16 14:30:00,116.1,116.17,116.06,116.16,23597.0,97.4906,97.5494,97.457,97.541,23597.0
2017-08-16 14:40:00,116.15,116.18,116.11,116.18,41803.0,97.5326,97.5578,97.499,97.5578,41803.0
2017-08-16 14:50:00,116.17,116.24,116.16,116.22,11969.0,97.5494,97.6081,97.541,97.5914,11969.0
2017-08-16 15:00:00,116.22,116.24,116.16,116.16,6895.0,97.5914,97.6081,97.541,97.541,6895.0
2017-08-16 15:10:00,116.16,116.17,116.14,116.14,5702.0,97.541,97.5494,97.5242,97.5242,5702.0
2017-08-16 15:20:00,116.13,116.22,116.13,116.2,17002.0,97.5158,97.5914,97.5158,97.5746,17002.0
2017-08-16 15:30:00,116.21,116.22,116.16,116.17,71246.0,97.583,97.5914,97.541,97.5494,71246.0
2017-08-16 15:40:00,116.17,116.2,116.13,116.16,47738.0,97.5494,97.5746,97.5158,97.541,47738.0
2017-08-16 15:50:00,116.15,116.21,116.12,116.21,96743.0,97.5326,97.583,97.5074,97.583,96743.0
2017-08-17 09:30:00,115.85,115.98,115.76,115.88,42455.0,97.2807,97.3898,97.2051,97.3059,42455.0
2017-08-17 09:40:00,115.88,116.05,115.87,116.05,9007.0,97.3059,97.4486,97.2975,97.4486,9007.0
2017-08-17 09:50:00,116.02,116.05,115.82,115.82,61450.0,97.4234,97.4486,97.2555,97.2555,61450.0
2017-08-17 10:00:00,115.81,115.91,115.77,115.84,65922.0,97.2471,97.331,97.2135,97.2723,65922.0
2017-08-17 10:10:00,115.85,115.86,115.55,115.55,103708.0,97.2807,97.2891,97.0287,97.0287,103708.0
2017-08-17 10:20:00,115.57,115.59,115.48,115.58,9140.0,97.0455,97.0623,96.97,97.0539,9140.0
2017-08-17 10:30:00,115.57,115.79,115.57,115.66,33496.0,97.0455,97.2303,97.0455,97.1211,33496.0
2017-08-17 10:40:00,115.65,115.65,115.49,115.57,17179.0,97.1127,97.1127,96.9784,97.0455,17179.0
2017-08-17 10:50:00,115.56,115.69,115.49,115.66,12982.0,97.0371,97.1463,96.9784,97.1211,12982.0
2017-08-17 11:00:00,115.68,115.86,115.68,115.84,5632.0,97.1379,97.2891,97.1379,97.2723,5632.0
2017-08-17 11:10:00,115.82,115.86,115.81,115.82,5674.0,97.2555,97.2891,97.2471,97.2555,5674.0
2017-08-17 11:20:00,115.81,115.81,115.66,115.66,13102.0,97.2471,97.2471,97.1211,97.1211,13102.0
2017-08-17 11:30:00,115.69,115.71,115.55,115.57,14476.0,97.1463,97.1631,97.0287,97.0455,14476.0
2017-08-17 11:40:00,115.58,115.59,115.47,115.5,13331.0,97.0539,97.0623,96.9616,96.9868,13331.0
2017-08-17 11:50:00,115.47,115.53,115.46,115.51,6110.0,96.9616,97.012,96.9532,96.9952,6110.0
2017-08-17 12:00:00,115.5,115.58,115.45,115.48,41935.0,96.9868,97.0539,96.9448,96.97,41935.0
2017-08-17 12:10:00,115.43,115.44,115.36,115.4,16298.0,96.928,96.9364,96.8692,96.9028,16298.0
2017-08-17 12:20:00,115.38,115.42,115.36,115.39,6678.0,96.886,96.9196,96.8692,96.8944,6678.0
2017-08-17 12:30:00,115.39,115.39,115.32,115.37,7305.0,96.8944,96.8944,96.8356,96.8776,7305.0
2017-08-17 12:40:00,115.37,115.37,115.31,115.33,30677.0,96.8776,96.8776,96.8272,96.844,30677.0
2017-08-17 12:50:00,115.32,115.32,115.13,115.18,148553.0,96.8356,96.8356,96.6761,96.7181,148553.0
2017-08-17 13:00:00,115.18,115.18,115.08,115.15,31159.0,96.7181,96.7181,96.6341,96.6929,31159.0
2017-08-17 13:10:00,115.14,115.16,115.09,115.16,12032.0,96.6845,96.7013,96.6425,96.7013,12032.0
2017-08-17 13:20:00,115.15,115.16,115.1,115.13,6100.0,96.6929,96.7013,96.6509,96.6761,6100.0
2017-08-17 13:30:00,115.18,115.21,115.12,115.18,37146.0,96.7181,96.7432,96.6677,96.7181,37146.0
2017-08-17 13:40:00,115.17,115.21,115.1,115.11,26660.0,96.7097,96.7432,96.6509,96.6593,26660.0
2017-08-17 13:50:00,115.1,115.16,115.07,115.16,47597.0,96.6509,96.7013,96.6257,96.7013,47597.0
2017-08-17 14:00:00,115.15,115.18,115.07,115.15,12337.0,96.6929,96.7181,96.6257,96.6929,12337.0
2017-08-17 14:10:00,115.15,115.17,114.95,114.98,53842.0,96.6929,96.7097,96.5249,96.5501,53842.0
2017-08-17 14:20:00,114.97,115.1,114.95,115.1,85441.0,96.5417,96.6509,96.5249,96.6509,85441.0
2017-08-17 14:30:00,115.09,115.1,115.02,115.02,20040.0,96.6425,96.6509,96.5837,96.5837,20040.0
2017-08-17 14:40:00,115.01,115.05,114.97,115.03,40950.0,96.5753,96.6089,96.5417,96.5921,40950.0
2017-08-17 14:50:00,115.04,115.06,114.95,115.04,22953.0,96.6005,96.6173,96.5249,96.6005,22953.0
2017-08-17 15:00:00,115.04,115.04,114.87,114.93,144223.0,96.6005,96.6005,96.4577,96.5081,144223.0
2017-08-17 15:10:00,114.93,114.94,114.78,114.8,48894.0,96.5081,96.5165,96.3822,96.399,48894.0
2017-08-17 15:20:00,114.79,114.86,114.74,114.75,18699.0,96.3906,96.4493,96.3486,96.357,18699.0
2017-08-17 15:30:00,114.76,114.87,114.7,114.74,29247.0,96.3654,96.4577,96.315,96.3486,29247.0
2017-08-17 15:40:00,114.75,114.75,114.6,114.63,76888.0,96.357,96.357,96.231,96.2562,76888.0
2017-08-17 15:50:00,114.62,114.62,114.51,114.53,129679.0,96.2478,96.2478,96.1554,96.1722,129679.0
2017-08-18 09:30:00,114.23,114.46,114.06,114.1,61990.0,95.9203,96.1135,95.7776,95.8112,61990.0
2017-08-18 09:40:00,114.07,114.26,114.06,114.22,39895.0,95.786,95.9455,95.7776,95.9119,39895.0
2017-08-18 09:50:00,114.23,114.28,114.11,114.14,35492.0,95.9203,95.9623,95.8196,95.8448,35492.0
2017-08-18 10:00:00,114.14,114.41,114.13,114.37,40478.0,95.8448,96.0715,95.8364,96.0379,40478.0
2017-08-18 10:10:00,114.35,114.4,114.28,114.29,27174.0,96.0211,96.0631,95.9623,95.9707,27174.0
2017-08-18 10:20:00,114.33,114.35,114.24,114.24,40387.0,96.0043,96.0211,95.9287,95.9287,40387.0
2017-08-18 10:30:00,114.21,114.24,114.14,114.24,22819.0,95.9035,95.9287,95.8448,95.9287,22819.0
2017-08-18 10:40:00,114.24,114.28,114.16,114.18,21134.0,95.9287,95.9623,95.8615,95.8783,21134.0
2017-08-18 10:50:00,114.17,114.26,114.17,114.23,19756.0,95.8699,95.9455,95.8699,95.9203,19756.0
2017-08-18 11:00:00,114.23,114.23,114.11,114.11,11669.0,95.9203,95.9203,95.8196,95.8196,11669.0
2017-08-18 11:10:00,114.12,114.32,114.09,114.29,95759.0,95.828,95.9959,95.8028,95.9707,95759.0
2017-08-18 11:20:00,114.28,114.5,114.28,114.46,40308.0,95.9623,96.147,95.9623,96.1135,40308.0
2017-08-18 11:30:00,114.47,114.51,114.41,114.47,10869.0,96.1219,96.1554,96.0715,96.1219,10869.0
2017-08-18 11:40:00,114.47,114.56,114.43,114.55,24413.0,96.1219,96.1974,96.0883,96.189,24413.0
2017-08-18 11:50:00,114.56,114.71,114.55,114.63,44971.0,96.1974,96.3234,96.189,96.2562,44971.0
2017-08-18 12:00:00,114.66,114.67,114.54,114.54,3662.0,96.2814,96.2898,96.1806,96.1806,3662.0
2017-08-18 12:10:00,114.57,114.63,114.56,114.59,15241.0,96.2058,96.2562,96.1974,96.2226,15241.0
2017-08-18 12:20:00,114.59,114.67,114.54,114.65,11640.0,96.2226,96.2898,96.1806,96.273,11640.0
2017-08-18 12:30:00,114.66,114.75,114.65,114.74,8005.0,96.2814,96.357,96.273,96.3486,8005.0
2017-08-18 12:40:00,114.78,114.97,114.73,114.89,38441.0,96.3822,96.5417,96.3402,96.4745,38441.0
2017-08-18 12:50:00,114.87,114.89,114.77,114.77,32441.0,96.4577,96.4745,96.3738,96.3738,32441.0
2017-08-18 13:00:00,114.77,114.82,114.68,114.72,59809.0,96.3738,96.4158,96.2982,96.3318,59809.0
2017-08-18 13:10:00,114.72,114.79,114.67,114.67,16070.0,96.3318,96.3906,96.2898,96.2898,16070.0
2017-08-18 13:20:00,114.66,114.66,114.58,114.61,27709.0,96.2814,96.2814,96.2142,96.2394,27709.0
2017-08-18 13:30:00,114.6,114.66,114.51,114.51,26711.0,96.231,96.2814,96.1554,96.1554,26711.0
2017-08-18 13:40:00,114.53,114.6,114.49,114.59,15972.0,96.1722,96.231,96.1387,96.2226,15972.0
2017-08-18 13:50:00,114.6,114.62,114.48,114.48,91137.0,96.231,96.2478,96.1303,96.1303,91137.0
2017-08-18 14:00:00,114.47,114.55,114.47,114.52,34647.0,96.1219,96.189,96.1219,96.1638,34647.0
2017-08-18 14:10:00,114.52,114.56,114.5,114.51,13174.0,96.1638,96.1974,96.147,96.1554,13174.0
2017-08-18 14:20:00,114.51,114.61,114.48,114.57,37613.0,96.1554,96.2394,96.1303,96.2058,37613.0
2017-08-18 14:30:00,114.56,114.6,114.52,114.53,27687.0,96.1974,96.231,96.1638,96.1722,27687.0
2017-08-18 14:40:00,114.53,114.56,114.51,114.52,3216.0,96.1722,96.1974,96.1554,96.1638,3216.0
2017-08-18 14:50:00,114.53,114.53,114.48,114.49,6780.0,96.1722,96.1722,96.1303,96.1387,6780.0
2017-08-18 15:00:00,114.49,114.6,114.48,114.59,5611.0,96.1387,96.231,96.1303,96.2226,5611.0
2017-08-18 15:10:00,114.57,114.57,114.45,114.46,4676.0,96.2058,96.2058,96.1051,96.1135,4676.0
2017-08-18 15:20:00,114.47,114.5,114.39,114.45,22315.0,96.1219,96.147,96.0547,96.1051,22315.0
2017-08-18 15:30:00,114.46,114.53,114.4,114.47,24259.0,96.1135,96.1722,96.0631,96.1219,24259.0
2017-08-18 15:40:00,114.48,114.52,114.42,114.42,24823.0,96.1303,96.1638,96.0799,96.0799,24823.0
2017-08-18 15:50:00,114.43,114.44,114.26,114.27,46616.0,96.0883,96.0967,95.9455,95.9539,46616.0
2017-08-21 09:30:00,114.25,114.5,114.18,114.25,63430.0,95.9371,96.147,95.8783,95.9371,63430.0
2017-08-21 09:40:00,114.24,114.31,114.23,114.31,6791.0,95.9287,95.9875,95.9203,95.9875,6791.0
2017-08-21 09:50:00,114.28,114.28,114.09,114.11,19270.0,95.9623,95.9623,95.8028,95.8196,19270.0
2017-08-21 10:00:00,114.11,114.14,114.01,114.14,23184.0,95.8196,95.8448,95.7356,95.8448,23184.0
2017-08-21 10:10:00,114.16,114.17,114.1,114.13,18290.0,95.8615,95.8699,95.8112,95.8364,18290.0
2017-08-21 10:20:00,114.1,114.12,114.03,114.11,42221.0,95.8112,95.828,95.7524,95.8196,42221.0
2017-08-21 10:30:00,114.1,114.15,114.09,114.13,11584.0,95.8112,95.8531,95.8028,95.8364,11584.0
2017-08-21 10:40:00,114.13,114.27,114.13,114.23,22387.0,95.8364,95.9539,95.8364,95.9203,22387.0
2017-08-21 10:50:00,114.23,114.31,114.23,114.3,10417.0,95.9203,95.9875,95.9203,95.9791,10417.0
2017-08-21 11:00:00,114.26,114.27,114.23,114.26,16623.0,95.9455,95.9539,95.9203,95.9455,16623.0
2017-08-21 11:10:00,114.26,114.4,114.26,114.38,9318.0,95.9455,96.0631,95.9455,96.0463,9318.0
2017-08-21 11:20:00,114.38,114.41,114.32,114.32,9024.0,96.0463,96.0715,95.9959,95.9959,9024.0
2017-08-21 11:30:00,114.33,114.35,114.27,114.33,20534.0,96.0043,96.0211,95.9539,96.0043,20534.0
2017-08-21 11:40:00,114.36,114.43,114.32,114.42,18545.0,96.0295,96.0883,95.9959,96.0799,18545.0
2017-08-21 11:50:00,114.41,114.41,114.35,114.35,9083.0,96.0715,96.0715,96.0211,96.0211,9083.0
2017-08-21 12:00:00,114.37,114.41,114.35,114.41,10262.0,96.0379,96.0715,96.0211,96.0715,10262.0
2017-08-21 12:10:00,114.41,114.41,114.36,114.37,11969.0,96.0715,96.0715,96.0295,96.0379,11969.0
2017-08-21 12:20:00,114.36,114.48,114.35,114.47,107238.0,96.0295,96.1303,96.0211,96.1219,107238.0
2017-08-21 12:30:00,114.47,114.52,114.46,114.47,6142.0,96.1219,96.1638,96.1135,96.1219,6142.0
2017-08-21 12:40:00,114.47,114.47,114.42,114.43,29488.0,96.1219,96.1219,96.0799,96.0883,29488.0
2017-08-21 12:50:00,114.44,114.45,114.42,114.43,9866.0,96.0967,96.1051,96.0799,96.0883,9866.0
2017-08-21 13:00:00,114.43,114.44,114.4,114.4,10221.0,96.0883,96.0967,96.0631,96.0631,10221.0
2017-08-21 13:10:00,114.41,114.41,114.35,114.35,9464.0,96.0715,96.0715,96.0211,96.0211,9464.0
2017-08-21 13:20:00,114.36,114.4,114.36,114.37,10614.0,96.0295,96.0631,96.0295,96.0379,10614.0
2017-08-21 13:30:00,114.36,114.39,114.32,114.33,15448.0,96.0295,96.0547,95.9959,96.0043,15448.0
2017-08-21 13:40:00,114.33,114.35,114.31,114.31,15457.0,96.0043,96.0211,95.9875,95.9875,15457.0
2017-08-21 13:50:00,114.32,114.32,114.22,114.23,15744.0,95.9959,95.9959,95.9119,95.9203,15744.0
2017-08-21 14:00:00,114.23,114.28,114.23,114.26,24909.0,95.9203,95.9623,95.9203,95.9455,24909.0
2017-08-21 14:10:00,114.25,114.27,114.21,114.22,17775.0,95.9371,95.9539,95.9035,95.9119,17775.0
2017-08-21 14:20:00,114.22,114.29,114.21,114.26,21190.0,95.9119,95.9707,95.9035,95.9455,21190.0
2017-08-21 14:30:00,114.27,114.29,114.23,114.23,7776.0,95.9539,95.9707,95.9203,95.9203,7776.0
2017-08-21 14:40:00,114.22,114.32,114.2,114.3,16192.0,95.9119,95.9959,95.8951,95.9791,16192.0
2017-08-21 14:50:00,114.3,114.33,114.29,114.29,16880.0,95.9791,96.0043,95.9707,95.9707,16880.0
2017-08-21 15:00:00,114.29,114.3,114.25,114.29,19603.0,95.9707,95.9791,95.9371,95.9707,19603.0
2017-08-21 15:10:00,114.29,114.3,114.22,114.26,15139.0,95.9707,95.9791,95.9119,95.9455,15139.0
2017-08-21 15:20:00,114.27,114.44,114.26,114.43,23864.0,95.9539,96.0967,95.9455,96.0883,23864.0
2017-08-21 15:30:00,114.42,114.45,114.41,114.45,26347.0,96.0799,96.1051,96.0715,96.1051,26347.0
2017-08-21 15:40:00,114.45,114.48,114.42,114.43,67579.0,96.1051,96.1303,96.0799,96.0883,67579.0
2017-08-21 15:50:00,114.43,114.49,114.4,114.4,88576.0,96.0883,96.1387,96.0631,96.0631,88576.0
2017-08-22 09:30:00,114.66,114.95,114.66,114.94,54488.0,96.2814,96.5249,96.2814,96.5165,54488.0
2017-08-22 09:40:00,114.94,114.97,114.88,114.89,33170.0,96.5165,96.5417,96.4661,96.4745,33170.0
2017-08-22 09:50:00,114.9,115.0,114.9,114.93,27924.0,96.4829,96.5669,96.4829,96.5081,27924.0
2017-08-22 10:00:00,114.93,114.99,114.91,114.92,20953.0,96.5081,96.5585,96.4913,96.4997,20953.0
2017-08-22 10:10:00,114.92,114.95,114.92,114.94,19525.0,96.4997,96.5249,96.4997,96.5165,19525.0
2017-08-22 10:20:00,114.94,114.99,114.92,114.92,17491.0,96.5165,96.5585,96.4997,96.4997,17491.0
2017-08-22 10:30:00,114.93,114.94,114.89,114.94,23636.0,96.5081,96.5165,96.4745,96.5165,23636.0
2017-08-22 10:40:00,114.94,114.94,114.89,114.93,30407.0,96.5165,96.5165,96.4745,96.5081,30407.0
2017-08-22 10:50:00,114.95,115.0,114.95,114.96,4494.0,96.5249,96.5669,96.5249,96.5333,4494.0
2017-08-22 11:00:00,114.99,115.0,114.87,114.89,29293.0,96.5585,96.5669,96.4577,96.4745,29293.0
2017-08-22 11:10:00,114.89,114.92,114.86,114.9,5761.0,96.4745,96.4997,96.4493,96.4829,5761.0
2017-08-22 11:20:00,114.91,114.93,114.87,114.92,7453.0,96.4913,96.5081,96.4577,96.4997,7453.0
2017-08-22 11:30:00,114.92,115.03,114.92,115.01,32376.0,96.4997,96.5921,96.4997,96.5753,32376.0
2017-08-22 11:40:00,115.03,115.06,115.02,115.05,3592.0,96.5921,96.6173,96.5837,96.6089,3592.0
2017-08-22 11:50:00,115.04,115.07,115.04,115.05,5110.0,96.6005,96.6257,96.6005,96.6089,5110.0
2017-08-22 12:00:00,115.03,115.1,115.03,115.08,11328.0,96.5921,96.6509,96.5921,96.6341,11328.0
2017-08-22 12:10:00,115.09,115.11,115.08,115.09,10711.0,96.6425,96.6593,96.6341,96.6425,10711.0
2017-08-22 12:20:00,115.08,115.08,115.02,115.03,13597.0,96.6341,96.6341,96.5837,96.5921,13597.0
2017-08-22 12:30:00,115.03,115.05,115.02,115.02,9936.0,96.5921,96.6089,96.5837,96.5837,9936.0
2017-08-22 12:40:00,115.02,115.04,115.01,115.04,5093.0,96.5837,96.6005,96.5753,96.6005,5093.0
2017-08-22 12:50:00,115.03,115.06,115.02,115.06,5931.0,96.5921,96.6173,96.5837,96.6173,5931.0
2017-08-22 13:00:00,115.06,115.13,115.06,115.1,7941.0,96.6173,96.6761,96.6173,96.6509,7941.0
2017-08-22 13:10:00,115.09,115.11,115.07,115.08,4717.0,96.6425,96.6593,96.6257,96.6341,4717.0
2017-08-22 13:20:00,115.08,115.1,115.07,115.09,12238.0,96.6341,96.6509,96.6257,96.6425,12238.0
2017-08-22 13:30:00,115.09,115.11,115.06,115.09,12364.0,96.6425,96.6593,96.6173,96.6425,12364.0
2017-08-22 13:40:00,115.08,115.09,115.06,115.07,2791.0,96.6341,96.6425,96.6173,96.6257,2791.0
2017-08-22 13:50:00,115.07,115.09,115.05,115.06,6899.0,96.6257,96.6425,96.6089,96.6173,6899.0
2017-08-22 14:00:00,115.07,115.08,115.01,115.01,29933.0,96.6257,96.6341,96.5753,96.5753,29933.0
2017-08-22 14:10:00,115.03,115.08,115.01,115.08,11255.0,96.5921,96.6341,96.5753,96.6341,11255.0
2017-08-22 14:20:00,115.1,115.16,115.09,115.16,24409.0,96.6509,96.7013,96.6425,96.7013,24409.0
2017-08-22 14:30:00,115.16,115.22,115.15,115.2,46101.0,96.7013,96.7516,96.6929,96.7348,46101.0
2017-08-22 14:40:00,115.2,115.21,115.15,115.16,43107.0,96.7348,96.7432,96.6929,96.7013,43107.0
2017-08-22 14:50:00,115.17,115.21,115.14,115.2,8640.0,96.7097,96.7432,96.6845,96.7348,8640.0
2017-08-22 15:00:00,115.19,115.22,115.19,115.2,7995.0,96.7265,96.7516,96.7265,96.7348,7995.0
2017-08-22 15:10:00,115.22,115.28,115.21,115.25,9850.0,96.7516,96.802,96.7432,96.7768,9850.0
2017-08-22 15:20:00,115.27,115.27,115.21,115.25,10155.0,96.7936,96.7936,96.7432,96.7768,10155.0
2017-08-22 15:30:00,115.24,115.27,115.21,115.23,20903.0,96.7684,96.7936,96.7432,96.76,20903.0
2017-08-22 15:40:00,115.22,115.35,115.21,115.31,19894.0,96.7516,96.8608,96.7432,96.8272,19894.0
2017-08-22 15:50:00,115.32,115.32,115.18,115.24,64305.0,96.8356,96.8356,96.7181,96.7684,64305.0
2017-08-23 09:30:00,114.83,114.99,114.7,114.99,39768.0,96.4242,96.5585,96.315,96.5585,39768.0
2017-08-23 09:40:00,114.99,115.06,114.92,115.05,10034.0,96.5585,96.6173,96.4997,96.6089,10034.0
2017-08-23 09:50:00,115.02,115.09,114.98,115.09,15880.0,96.5837,96.6425,96.5501,96.6425,15880.0
2017-08-23 10:00:00,115.08,115.11,114.97,115.01,17826.0,96.6341,96.6593,96.5417,96.5753,17826.0
2017-08-23 10:10:00,115.04,115.18,115.02,115.16,13160.0,96.6005,96.7181,96.5837,96.7013,13160.0
2017-08-23 10:20:00,115.17,115.18,115.07,115.08,7885.0,96.7097,96.7181,96.6257,96.6341,7885.0
2017-08-23 10:30:00,115.11,115.16,115.06,115.16,11416.0,96.6593,96.7013,96.6173,96.7013,11416.0
2017-08-23 10:40:00,115.18,115.27,115.15,115.25,15421.0,96.7181,96.7936,96.6929,96.7768,15421.0
2017-08-23 10:50:00,115.25,115.25,115.18,115.18,10565.0,96.7768,96.7768,96.7181,96.7181,10565.0
2017-08-23 11:00:00,115.19,115.25,115.18,115.23,15022.0,96.7265,96.7768,96.7181,96.76,15022.0
2017-08-23 11:10:00,115.22,115.22,115.11,115.21,26760.0,96.7516,96.7516,96.6593,96.7432,26760.0
2017-08-23 11:20:00,115.23,115.28,115.2,115.28,20280.0,96.76,96.802,96.7348,96.802,20280.0
2017-08-23 11:30:00,115.28,115.29,115.22,115.29,12550.0,96.802,96.8104,96.7516,96.8104,12550.0
2017-08-23 11:40:00,115.31,115.36,115.31,115.34,11821.0,96.8272,96.8692,96.8272,96.8524,11821.0
2017-08-23 11:50:00,115.35,115.36,115.31,115.31,9204.0,96.8608,96.8692,96.8272,96.8272,9204.0
2017-08-23 12:00:00,115.29,115.36,115.29,115.34,8399.0,96.8104,96.8692,96.8104,96.8524,8399.0
2017-08-23 12:10:00,115.34,115.37,115.32,115.34,6062.0,96.8524,96.8776,96.8356,96.8524,6062.0
2017-08-23 12:20:00,115.35,115.36,115.32,115.32,3477.0,96.8608,96.8692,96.8356,96.8356,3477.0
2017-08-23 12:30:00,115.32,115.32,115.28,115.29,1238.0,96.8356,96.8356,96.802,96.8104,1238.0
2017-08-23 12:40:00,115.25,115.27,115.21,115.22,6950.0,96.7768,96.7936,96.7432,96.7516,6950.0
2017-08-23 12:50:00,115.21,115.24,115.21,115.21,2911.0,96.7432,96.7684,96.7432,96.7432,2911.0
2017-08-23 13:00:00,115.24,115.25,115.21,115.24,7571.0,96.7684,96.7768,96.7432,96.7684,7571.0
2017-08-23 13:10:00,115.23,115.24,115.13,115.18,19411.0,96.76,96.7684,96.6761,96.7181,19411.0
2017-08-23 13:20:00,115.18,115.2,115.15,115.17,12064.0,96.7181,96.7348,96.6929,96.7097,12064.0
2017-08-23 13:30:00,115.18,115.18,115.13,115.13,4931.0,96.7181,96.7181,96.6761,96.6761,4931.0
2017-08-23 13:40:00,115.13,115.15,115.12,115.12,11542.0,96.6761,96.6929,96.6677,96.6677,11542.0
2017-08-23 13:50:00,115.12,115.15,115.1,115.15,7143.0,96.6677,96.6929,96.6509,96.6929,7143.0
2017-08-23 14:00:00,115.16,115.18,115.12,115.12,9178.0,96.7013,96.7181,96.6677,96.6677,9178.0
2017-08-23 14:10:00,115.13,115.22,115.13,115.17,7503.0,96.6761,96.7516,96.6761,96.7097,7503.0
2017-08-23 14:20:00,115.16,115.17,115.11,115.11,6005.0,96.7013,96.7097,96.6593,96.6593,6005.0
2017-08-23 14:30:00,115.15,115.16,115.13,115.13,25370.0,96.6929,96.7013,96.6761,96.6761,25370.0
2017-08-23 14:40:00,115.15,115.2,115.13,115.18,29057.0,96.6929,96.7348,96.6761,96.7181,29057.0
2017-08-23 14:50:00,115.18,115.22,115.18,115.19,19380.0,96.7181,96.7516,96.7181,96.7265,19380.0
2017-08-23 15:00:00,115.19,115.22,115.17,115.2,8493.0,96.7265,96.7516,96.7097,96.7348,8493.0
2017-08-23 15:10:00,115.2,115.2,115.16,115.19,33873.0,96.7348,96.7348,96.7013,96.7265,33873.0
2017-08-23 15:20:00,115.19,115.23,115.18,115.21,32266.0,96.7265,96.76,96.7181,96.7432,32266.0
2017-08-23 15:30:00,115.22,115.27,115.2,115.25,26846.0,96.7516,96.7936,96.7348,96.7768,26846.0
2017-08-23 15:40:00,115.25,115.25,115.14,115.15,14490.0,96.7768,96.7768,96.6845,96.6929,14490.0
2017-08-23 15:50:00,115.14,115.15,115.05,115.06,41641.0,96.6845,96.6929,96.6089,96.6173,41641.0
2017-08-24 09:30:00,115.24,115.3,115.13,115.2,29534.0,96.7684,96.8188,96.6761,96.7348,29534.0
2017-08-24 09:40:00,115.17,115.24,115.1,115.13,15331.0,96.7097,96.7684,96.6509,96.6761,15331.0
2017-08-24 09:50:00,115.11,115.12,114.94,114.96,33350.0,96.6593,96.6677,96.5165,96.5333,33350.0
2017-08-24 10:00:00,114.98,115.04,114.93,114.96,17018.0,96.5501,96.6005,96.5081,96.5333,17018.0
2017-08-24 10:10:00,115.0,115.11,114.98,115.09,15527.0,96.5669,96.6593,96.5501,96.6425,15527.0
2017-08-24 10:20:00,115.11,115.19,115.1,115.17,14717.0,96.6593,96.7265,96.6509,96.7097,14717.0
2017-08-24 10:30:00,115.19,115.28,115.18,115.24,14793.0,96.7265,96.802,96.7181,96.7684,14793.0
2017-08-24 10:40:00,115.25,115.26,115.23,115.23,7310.0,96.7768,96.7852,96.76,96.76,7310.0
2017-08-24 10:50:00,115.23,115.32,115.22,115.26,10111.0,96.76,96.8356,96.7516,96.7852,10111.0
2017-08-24 11:00:00,115.25,115.29,115.23,115.25,10542.0,96.7768,96.8104,96.76,96.7768,10542.0
2017-08-24 11:10:00,115.28,115.29,115.11,115.18,10254.0,96.802,96.8104,96.6593,96.7181,10254.0
2017-08-24 11:20:00,115.17,115.19,115.03,115.1,24202.0,96.7097,96.7265,96.5921,96.6509,24202.0
2017-08-24 11:30:00,115.09,115.09,114.95,114.99,24795.0,96.6425,96.6425,96.5249,96.5585,24795.0
2017-08-24 11:40:00,114.96,115.1,114.95,115.08,13238.0,96.5333,96.6509,96.5249,96.6341,13238.0
2017-08-24 11:50:00,115.09,115.13,115.04,115.13,21033.0,96.6425,96.6761,96.6005,96.6761,21033.0
2017-08-24 12:00:00,115.14,115.15,115.1,115.12,18372.0,96.6845,96.6929,96.6509,96.6677,18372.0
2017-08-24 12:10:00,115.12,115.18,115.11,115.17,8176.0,96.6677,96.7181,96.6593,96.7097,8176.0
2017-08-24 12:20:00,115.16,115.17,115.12,115.13,20511.0,96.7013,96.7097,96.6677,96.6761,20511.0
2017-08-24 12:30:00,115.13,115.18,115.07,115.11,15510.0,96.6761,96.7181,96.6257,96.6593,15510.0
2017-08-24 12:40:00,115.12,115.15,115.11,115.15,11066.0,96.6677,96.6929,96.6593,96.6929,11066.0
2017-08-24 12:50:00,115.15,115.15,115.1,115.1,8548.0,96.6929,96.6929,96.6509,96.6509,8548.0
2017-08-24 13:00:00,115.09,115.12,115.06,115.08,11520.0,96.6425,96.6677,96.6173,96.6341,11520.0
2017-08-24 13:10:00,115.09,115.24,115.07,115.24,7662.0,96.6425,96.7684,96.6257,96.7684,7662.0
2017-08-24 13:20:00,115.24,115.24,115.17,115.18,19616.0,96.7684,96.7684,96.7097,96.7181,19616.0
2017-08-24 13:30:00,115.17,115.17,115.12,115.16,15140.0,96.7097,96.7097,96.6677,96.7013,15140.0
2017-08-24 13:40:00,115.16,115.17,115.1,115.13,6322.0,96.7013,96.7097,96.6509,96.6761,6322.0
2017-08-24 13:50:00,115.14,115.16,115.06,115.06,8628.0,96.6845,96.7013,96.6173,96.6173,8628.0
2017-08-24 14:00:00,115.06,115.08,114.97,114.99,13653.0,96.6173,96.6341,96.5417,96.5585,13653.0
2017-08-24 14:10:00,114.98,114.99,114.93,114.99,11440.0,96.5501,96.5585,96.5081,96.5585,11440.0
2017-08-24 14:20:00,115.0,115.02,114.96,114.98,31769.0,96.5669,96.5837,96.5333,96.5501,31769.0
2017-08-24 14:30:00,114.98,115.02,114.96,114.99,13441.0,96.5501,96.5837,96.5333,96.5585,13441.0
2017-08-24 14:40:00,114.97,114.97,114.9,114.91,35603.0,96.5417,96.5417,96.4829,96.4913,35603.0
2017-08-24 14:50:00,114.9,115.01,114.9,115.01,17507.0,96.4829,96.5753,96.4829,96.5753,17507.0
2017-08-24 15:00:00,115.0,115.01,114.9,114.91,14018.0,96.5669,96.5753,96.4829,96.4913,14018.0
2017-08-24 15:10:00,114.91,114.98,114.88,114.98,26974.0,96.4913,96.5501,96.4661,96.5501,26974.0
2017-08-24 15:20:00,114.98,115.02,114.95,114.97,17533.0,96.5501,96.5837,96.5249,96.5417,17533.0
2017-08-24 15:30:00,114.98,114.98,114.88,114.95,22481.0,96.5501,96.5501,96.4661,96.5249,22481.0
2017-08-24 15:40:00,114.95,114.97,114.83,114.83,27169.0,96.5249,96.5417,96.4242,96.4242,27169.0
2017-08-24 15:50:00,114.82,114.88,114.8,114.85,154081.0,96.4158,96.4661,96.399,96.4409,154081.0
2017-08-25 09:30:00,115.2,115.37,115.2,115.36,40983.0,96.7348,96.8776,96.7348,96.8692,40983.0
2017-08-25 09:40:00,115.34,115.4,115.33,115.36,9978.0,96.8524,96.9028,96.844,96.8692,9978.0
2017-08-25 09:50:00,115.4,115.54,115.4,115.47,10897.0,96.9028,97.0203,96.9028,96.9616,10897.0
2017-08-25 10:00:00,115.47,115.6,115.46,115.51,30694.0,96.9616,97.0707,96.9532,96.9952,30694.0
2017-08-25 10:10:00,115.51,115.61,115.47,115.6,15541.0,96.9952,97.0791,96.9616,97.0707,15541.0
2017-08-25 10:20:00,115.61,115.61,115.5,115.53,28574.0,97.0791,97.0791,96.9868,97.012,28574.0
2017-08-25 10:30:00,115.53,115.56,115.44,115.48,23451.0,97.012,97.0371,96.9364,96.97,23451.0
2017-08-25 10:40:00,115.48,115.48,115.34,115.34,34909.0,96.97,96.97,96.8524,96.8524,34909.0
2017-08-25 10:50:00,115.35,115.42,115.35,115.41,11119.0,96.8608,96.9196,96.8608,96.9112,11119.0
2017-08-25 11:00:00,115.4,115.4,115.24,115.3,21587.0,96.9028,96.9028,96.7684,96.8188,21587.0
2017-08-25 11:10:00,115.33,115.33,115.24,115.3,10087.0,96.844,96.844,96.7684,96.8188,10087.0
2017-08-25 11:20:00,115.29,115.33,115.28,115.3,36664.0,96.8104,96.844,96.802,96.8188,36664.0
2017-08-25 11:30:00,115.29,115.34,115.23,115.33,11275.0,96.8104,96.8524,96.76,96.844,11275.0
2017-08-25 11:40:00,115.33,115.42,115.33,115.36,32950.0,96.844,96.9196,96.844,96.8692,32950.0
2017-08-25 11:50:00,115.35,115.35,115.28,115.29,5995.0,96.8608,96.8608,96.802,96.8104,5995.0
2017-08-25 12:00:00,115.27,115.39,115.27,115.39,3306.0,96.7936,96.8944,96.7936,96.8944,3306.0
2017-08-25 12:10:00,115.38,115.41,115.35,115.37,7808.0,96.886,96.9112,96.8608,96.8776,7808.0
2017-08-25 12:20:00,115.38,115.44,115.38,115.42,35949.0,96.886,96.9364,96.886,96.9196,35949.0
2017-08-25 12:30:00,115.4,115.45,115.37,115.4,23711.0,96.9028,96.9448,96.8776,96.9028,23711.0
2017-08-25 12:40:00,115.39,115.42,115.38,115.39,10754.0,96.8944,96.9196,96.886,96.8944,10754.0
2017-08-25 12:50:00,115.4,115.43,115.4,115.42,3203.0,96.9028,96.928,96.9028,96.9196,3203.0
2017-08-25 13:00:00,115.47,115.47,115.44,115.46,5860.0,96.9616,96.9616,96.9364,96.9532,5860.0
2017-08-25 13:10:00,115.46,115.49,115.45,115.46,10295.0,96.9532,96.9784,96.9448,96.9532,10295.0
2017-08-25 13:20:00,115.46,115.49,115.45,115.48,3833.0,96.9532,96.9784,96.9448,96.97,3833.0
2017-08-25 13:30:00,115.48,115.49,115.44,115.46,12772.0,96.97,96.9784,96.9364,96.9532,12772.0
2017-08-25 13:40:00,115.45,115.48,115.45,115.46,10975.0,96.9448,96.97,96.9448,96.9532,10975.0
2017-08-25 13:50:00,115.47,115.49,115.43,115.46,11419.0,96.9616,96.9784,96.928,96.9532,11419.0
2017-08-25 14:00:00,115.45,115.48,115.44,115.46,1721.0,96.9448,96.97,96.9364,96.9532,1721.0
2017-08-25 14:10:00,115.48,115.52,115.48,115.5,5112.0,96.97,97.0036,96.97,96.9868,5112.0
2017-08-25 14:20:00,115.52,115.53,115.48,115.5,12888.0,97.0036,97.012,96.97,96.9868,12888.0
2017-08-25 14:30:00,115.52,115.53,115.49,115.53,44681.0,97.0036,97.012,96.9784,97.012,44681.0
2017-08-25 14:40:00,115.52,115.54,115.5,115.52,16075.0,97.0036,97.0203,96.9868,97.0036,16075.0
2017-08-25 14:50:00,115.51,115.53,115.51,115.53,17550.0,96.9952,97.012,96.9952,97.012,17550.0
2017-08-25 15:00:00,115.52,115.52,115.44,115.51,20892.0,97.0036,97.0036,96.9364,96.9952,20892.0
2017-08-25 15:10:00,115.5,115.6,115.5,115.54,7884.0,96.9868,97.0707,96.9868,97.0203,7884.0
2017-08-25 15:20:00,115.55,115.59,115.53,115.53,21996.0,97.0287,97.0623,97.012,97.012,21996.0
2017-08-25 15:30:00,115.52,115.52,115.41,115.42,14791.0,97.0036,97.0036,96.9112,96.9196,14791.0
2017-08-25 15:40:00,115.4,115.45,115.36,115.39,26504.0,96.9028,96.9448,96.8692,96.8944,26504.0
2017-08-25 15:50:00,115.4,115.4,115.22,115.26,337180.0,96.9028,96.9028,96.7516,96.7852,337180.0
2017-08-28 09:30:00,115.53,115.54,115.44,115.46,33508.0,97.012,97.0203,96.9364,96.9532,33508.0
2017-08-28 09:40:00,115.45,115.5,115.37,115.39,15054.0,96.9448,96.9868,96.8776,96.8944,15054.0
2017-08-28 09:50:00,115.37,115.38,115.23,115.23,58460.0,96.8776,96.886,96.76,96.76,58460.0
2017-08-28 10:00:00,115.24,115.24,115.14,115.15,79589.0,96.7684,96.7684,96.6845,96.6929,79589.0
2017-08-28 10:10:00,115.17,115.2,115.11,115.15,49210.0,96.7097,96.7348,96.6593,96.6929,49210.0
2017-08-28 10:20:00,115.15,115.15,114.99,115.0,68731.0,96.6929,96.6929,96.5585,96.5669,68731.0
2017-08-28 10:30:00,114.99,115.02,114.94,115.01,41137.0,96.5585,96.5837,96.5165,96.5753,41137.0
2017-08-28 10:40:00,115.0,115.03,114.96,115.03,57329.0,96.5669,96.5921,96.5333,96.5921,57329.0
2017-08-28 10:50:00,115.04,115.12,115.04,115.11,20033.0,96.6005,96.6677,96.6005,96.6593,20033.0
2017-08-28 11:00:00,115.11,115.12,115.05,115.06,11694.0,96.6593,96.6677,96.6089,96.6173,11694.0
2017-08-28 11:10:00,115.06,115.07,115.0,115.01,5750.0,96.6173,96.6257,96.5669,96.5753,5750.0
2017-08-28 11:20:00,115.01,115.03,114.97,115.01,8960.0,96.5753,96.5921,96.5417,96.5753,8960.0
2017-08-28 11:30:00,115.01,115.01,114.92,114.92,5354.0,96.5753,96.5753,96.4997,96.4997,5354.0
2017-08-28 11:40:00,114.94,114.97,114.93,114.94,9667.0,96.5165,96.5417,96.5081,96.5165,9667.0
2017-08-28 11:50:00,114.96,115.0,114.96,115.0,1948.0,96.5333,96.5669,96.5333,96.5669,1948.0
2017-08-28 12:00:00,114.96,114.97,114.93,114.94,6148.0,96.5333,96.5417,96.5081,96.5165,6148.0
2017-08-28 12:10:00,114.94,114.98,114.9,114.9,14356.0,96.5165,96.5501,96.4829,96.4829,14356.0
2017-08-28 12:20:00,114.9,114.91,114.79,114.83,14587.0,96.4829,96.4913,96.3906,96.4242,14587.0
2017-08-28 12:30:00,114.83,114.85,114.82,114.83,5187.0,96.4242,96.4409,96.4158,96.4242,5187.0
2017-08-28 12:40:00,114.83,114.84,114.79,114.84,4567.0,96.4242,96.4326,96.3906,96.4326,4567.0
2017-08-28 12:50:00,114.82,114.85,114.81,114.82,4426.0,96.4158,96.4409,96.4074,96.4158,4426.0
2017-08-28 13:00:00,114.83,114.91,114.83,114.9,4343.0,96.4242,96.4913,96.4242,96.4829,4343.0
2017-08-28 13:10:00,114.88,114.93,114.88,114.92,3008.0,96.4661,96.5081,96.4661,96.4997,3008.0
2017-08-28 13:20:00,114.92,114.92,114.87,114.88,18907.0,96.4997,96.4997,96.4577,96.4661,18907.0
2017-08-28 13:30:00,114.85,114.88,114.85,114.85,4100.0,96.4409,96.4661,96.4409,96.4409,4100.0
2017-08-28 13:40:00,114.85,114.9,114.83,114.9,31557.0,96.4409,96.4829,96.4242,96.4829,31557.0
2017-08-28 13:50:00,114.89,114.91,114.81,114.9,37197.0,96.4745,96.4913,96.4074,96.4829,37197.0
2017-08-28 14:00:00,114.9,114.92,114.88,114.89,22820.0,96.4829,96.4997,96.4661,96.4745,22820.0
2017-08-28 14:10:00,114.91,114.94,114.86,114.86,33427.0,96.4913,96.5165,96.4493,96.4493,33427.0
2017-08-28 14:20:00,114.86,114.92,114.85,114.89,12712.0,96.4493,96.4997,96.4409,96.4745,12712.0
2017-08-28 14:30:00,114.87,114.93,114.85,114.93,16006.0,96.4577,96.5081,96.4409,96.5081,16006.0
2017-08-28 14:40:00,114.93,114.96,114.9,114.95,27583.0,96.5081,96.5333,96.4829,96.5249,27583.0
2017-08-28 14:50:00,114.96,114.96,114.91,114.91,16873.0,96.5333,96.5333,96.4913,96.4913,16873.0
2017-08-28 15:00:00,114.92,114.95,114.91,114.92,10546.0,96.4997,96.5249,96.4913,96.4997,10546.0
2017-08-28 15:10:00,114.93,114.94,114.91,114.94,8614.0,96.5081,96.5165,96.4913,96.5165,8614.0
2017-08-28 15:20:00,114.94,114.98,114.93,114.97,4466.0,96.5165,96.5501,96.5081,96.5417,4466.0
2017-08-28 15:30:00,114.99,115.0,114.97,114.99,27423.0,96.5585,96.5669,96.5417,96.5585,27423.0
2017-08-28 15:40:00,114.98,115.03,114.97,115.01,12717.0,96.5501,96.5921,96.5417,96.5753,12717.0
2017-08-28 15:50:00,115.01,115.07,114.97,115.07,110929.0,96.5753,96.6257,96.5417,96.6257,110929.0
2017-08-29 09:30:00,114.47,114.57,114.3,114.52,36111.0,96.1219,96.2058,95.9791,96.1638,36111.0
2017-08-29 09:40:00,114.51,114.65,114.49,114.59,27342.0,96.1554,96.273,96.1387,96.2226,27342.0
2017-08-29 09:50:00,114.56,114.61,114.51,114.56,27235.0,96.1974,96.2394,96.1554,96.1974,27235.0
2017-08-29 10:00:00,114.55,114.58,114.49,114.49,32496.0,96.189,96.2142,96.1387,96.1387,32496.0
2017-08-29 10:10:00,114.46,114.49,114.38,114.49,47711.0,96.1135,96.1387,96.0463,96.1387,47711.0
2017-08-29 10:20:00,114.5,114.5,114.41,114.48,10887.0,96.147,96.147,96.0715,96.1303,10887.0
2017-08-29 10:30:00,114.49,114.55,114.47,114.52,11820.0,96.1387,96.189,96.1219,96.1638,11820.0
2017-08-29 10:40:00,114.54,114.7,114.53,114.65,47298.0,96.1806,96.315,96.1722,96.273,47298.0
2017-08-29 10:50:00,114.67,114.72,114.64,114.69,21835.0,96.2898,96.3318,96.2646,96.3066,21835.0
2017-08-29 11:00:00,114.69,114.76,114.65,114.75,28669.0,96.3066,96.3654,96.273,96.357,28669.0
2017-08-29 11:10:00,114.74,114.75,114.65,114.66,5203.0,96.3486,96.357,96.273,96.2814,5203.0
2017-08-29 11:20:00,114.67,114.69,114.62,114.62,8072.0,96.2898,96.3066,96.2478,96.2478,8072.0
2017-08-29 11:30:00,114.62,114.65,114.59,114.64,7633.0,96.2478,96.273,96.2226,96.2646,7633.0
2017-08-29 11:40:00,114.64,114.75,114.64,114.71,13293.0,96.2646,96.357,96.2646,96.3234,13293.0
2017-08-29 11:50:00,114.72,114.74,114.68,114.7,9575.0,96.3318,96.3486,96.2982,96.315,9575.0
2017-08-29 12:00:00,114.68,114.7,114.67,114.69,12555.0,96.2982,96.315,96.2898,96.3066,12555.0
2017-08-29 12:10:00,114.68,114.71,114.67,114.71,3917.0,96.2982,96.3234,96.2898,96.3234,3917.0
2017-08-29 12:20:00,114.7,114.77,114.7,114.76,6833.0,96.315,96.3738,96.315,96.3654,6833.0
2017-08-29 12:30:00,114.77,114.81,114.77,114.8,2646.0,96.3738,96.4074,96.3738,96.399,2646.0
2017-08-29 12:40:00,114.81,114.88,114.77,114.87,9592.0,96.4074,96.4661,96.3738,96.4577,9592.0
2017-08-29 12:50:00,114.87,114.87,114.82,114.85,20459.0,96.4577,96.4577,96.4158,96.4409,20459.0
2017-08-29 13:00:00,114.86,114.91,114.85,114.91,7712.0,96.4493,96.4913,96.4409,96.4913,7712.0
2017-08-29 13:10:00,114.91,114.92,114.83,114.87,3925.0,96.4913,96.4997,96.4242,96.4577,3925.0
2017-08-29 13:20:00,114.87,114.98,114.87,114.93,29436.0,96.4577,96.5501,96.4577,96.5081,29436.0
2017-08-29 13:30:00,114.95,114.97,114.9,114.94,1844.0,96.5249,96.5417,96.4829,96.5165,1844.0
2017-08-29 13:40:00,114.95,114.96,114.91,114.93,4600.0,96.5249,96.5333,96.4913,96.5081,4600.0
2017-08-29 13:50:00,114.93,114.93,114.89,114.91,15191.0,96.5081,96.5081,96.4745,96.4913,15191.0
2017-08-29 14:00:00,114.91,114.92,114.88,114.89,6730.0,96.4913,96.4997,96.4661,96.4745,6730.0
2017-08-29 14:10:00,114.89,114.93,114.87,114.9,52440.0,96.4745,96.5081,96.4577,96.4829,52440.0
2017-08-29 14:20:00,114.9,114.93,114.89,114.9,8264.0,96.4829,96.5081,96.4745,96.4829,8264.0
2017-08-29 14:30:00,114.9,114.95,114.89,114.94,10361.0,96.4829,96.5249,96.4745,96.5165,10361.0
2017-08-29 14:40:00,114.93,115.01,114.93,114.98,15333.0,96.5081,96.5753,96.5081,96.5501,15333.0
2017-08-29 14:50:00,114.98,115.0,114.94,114.99,53183.0,96.5501,96.5669,96.5165,96.5585,53183.0
2017-08-29 15:00:00,114.98,115.0,114.95,115.0,23974.0,96.5501,96.5669,96.5249,96.5669,23974.0
2017-08-29 15:10:00,115.0,115.05,114.99,115.04,20724.0,96.5669,96.6089,96.5585,96.6005,20724.0
2017-08-29 15:20:00,115.04,115.09,115.03,115.05,20684.0,96.6005,96.6425,96.5921,96.6089,20684.0
2017-08-29 15:30:00,115.04,115.05,114.95,114.96,42492.0,96.6005,96.6089,96.5249,96.5333,42492.0
2017-08-29 15:40:00,114.96,115.01,114.96,114.98,37294.0,96.5333,96.5753,96.5333,96.5501,37294.0
2017-08-29 15:50:00,114.97,115.02,114.94,114.98,243231.0,96.5417,96.5837,96.5165,96.5501,243231.0
2017-08-30 09:30:00,114.95,114.95,114.77,114.84,47553.0,96.5249,96.5249,96.3738,96.4326,47553.0
2017-08-30 09:40:00,114.86,114.97,114.86,114.96,18435.0,96.4493,96.5417,96.4493,96.5333,18435.0
2017-08-30 09:50:00,114.96,115.01,114.92,115.01,8412.0,96.5333,96.5753,96.4997,96.5753,8412.0
2017-08-30 10:00:00,115.0,115.0,114.95,114.98,29460.0,96.5669,96.5669,96.5249,96.5501,29460.0
2017-08-30 10:10:00,114.98,115.05,114.97,115.03,33895.0,96.5501,96.6089,96.5417,96.5921,33895.0
2017-08-30 10:20:00,115.03,115.07,115.02,115.04,9101.0,96.5921,96.6257,96.5837,96.6005,9101.0
2017-08-30 10:30:00,115.05,115.07,114.99,115.0,9453.0,96.6089,96.6257,96.5585,96.5669,9453.0
2017-08-30 10:40:00,114.99,115.15,114.96,115.15,20402.0,96.5585,96.6929,96.5333,96.6929,20402.0
2017-08-30 10:50:00,115.14,115.15,115.1,115.13,10624.0,96.6845,96.6929,96.6509,96.6761,10624.0
2017-08-30 11:00:00,115.13,115.16,115.07,115.15,10438.0,96.6761,96.7013,96.6257,96.6929,10438.0
2017-08-30 11:10:00,115.13,115.14,115.11,115.11,13126.0,96.6761,96.6845,96.6593,96.6593,13126.0
2017-08-30 11:20:00,115.12,115.16,115.08,115.16,13846.0,96.6677,96.7013,96.6341,96.7013,13846.0
2017-08-30 11:30:00,115.17,115.19,115.15,115.19,5013.0,96.7097,96.7265,96.6929,96.7265,5013.0
2017-08-30 11:40:00,115.19,115.23,115.16,115.16,13563.0,96.7265,96.76,96.7013,96.7013,13563.0
2017-08-30 11:50:00,115.18,115.19,115.14,115.18,11879.0,96.7181,96.7265,96.6845,96.7181,11879.0
2017-08-30 12:00:00,115.18,115.2,115.16,115.2,3448.0,96.7181,96.7348,96.7013,96.7348,3448.0
2017-08-30 12:10:00,115.21,115.21,115.17,115.2,11784.0,96.7432,96.7432,96.7097,96.7348,11784.0
2017-08-30 12:20:00,115.21,115.21,115.16,115.18,27665.0,96.7432,96.7432,96.7013,96.7181,27665.0
2017-08-30 12:30:00,115.18,115.19,115.17,115.18,8363.0,96.7181,96.7265,96.7097,96.7181,8363.0
2017-08-30 12:40:00,115.18,115.23,115.18,115.23,27013.0,96.7181,96.76,96.7181,96.76,27013.0
2017-08-30 12:50:00,115.24,115.26,115.23,115.26,11678.0,96.7684,96.7852,96.76,96.7852,11678.0
2017-08-30 13:00:00,115.28,115.32,115.28,115.31,12668.0,96.802,96.8356,96.802,96.8272,12668.0
2017-08-30 13:10:00,115.31,115.35,115.29,115.34,13617.0,96.8272,96.8608,96.8104,96.8524,13617.0
2017-08-30 13:20:00,115.34,115.43,115.33,115.41,15807.0,96.8524,96.928,96.844,96.9112,15807.0
2017-08-30 13:30:00,115.41,115.41,115.35,115.37,21581.0,96.9112,96.9112,96.8608,96.8776,21581.0
2017-08-30 13:40:00,115.36,115.38,115.32,115.36,25422.0,96.8692,96.886,96.8356,96.8692,25422.0
2017-08-30 13:50:00,115.38,115.41,115.37,115.38,6227.0,96.886,96.9112,96.8776,96.886,6227.0
2017-08-30 14:00:00,115.37,115.37,115.32,115.33,18358.0,96.8776,96.8776,96.8356,96.844,18358.0
2017-08-30 14:10:00,115.33,115.34,115.31,115.34,12034.0,96.844,96.8524,96.8272,96.8524,12034.0
2017-08-30 14:20:00,115.33,115.36,115.33,115.35,9067.0,96.844,96.8692,96.844,96.8608,9067.0
2017-08-30 14:30:00,115.35,115.41,115.34,115.41,22669.0,96.8608,96.9112,96.8524,96.9112,22669.0
2017-08-30 14:40:00,115.4,115.41,115.31,115.36,14626.0,96.9028,96.9112,96.8272,96.8692,14626.0
2017-08-30 14:50:00,115.37,115.41,115.37,115.39,11017.0,96.8776,96.9112,96.8776,96.8944,11017.0
2017-08-30 15:00:00,115.39,115.4,115.34,115.34,46952.0,96.8944,96.9028,96.8524,96.8524,46952.0
2017-08-30 15:10:00,115.35,115.36,115.28,115.28,19894.0,96.8608,96.8692,96.802,96.802,19894.0
2017-08-30 15:20:00,115.28,115.36,115.28,115.35,42176.0,96.802,96.8692,96.802,96.8608,42176.0
2017-08-30 15:30:00,115.35,115.36,115.25,115.25,21742.0,96.8608,96.8692,96.7768,96.7768,21742.0
2017-08-30 15:40:00,115.25,115.28,115.14,115.24,75755.0,96.7768,96.802,96.6845,96.7684,75755.0
2017-08-30 15:50:00,115.27,115.27,115.21,115.26,44512.0,96.7936,96.7936,96.7432,96.7852,44512.0
2017-08-31 09:30:00,115.48,115.72,115.48,115.69,35201.0,96.97,97.1715,96.97,97.1463,35201.0
2017-08-31 09:40:00,115.7,115.7,115.59,115.62,16859.0,97.1547,97.1547,97.0623,97.0875,16859.0
2017-08-31 09:50:00,115.62,115.66,115.57,115.64,35684.0,97.0875,97.1211,97.0455,97.1043,35684.0
2017-08-31 10:00:00,115.64,115.81,115.64,115.78,77835.0,97.1043,97.2471,97.1043,97.2219,77835.0
2017-08-31 10:10:00,115.78,115.84,115.77,115.8,53279.0,97.2219,97.2723,97.2135,97.2387,53279.0
2017-08-31 10:20:00,115.8,115.81,115.75,115.76,38005.0,97.2387,97.2471,97.1967,97.2051,38005.0
2017-08-31 10:30:00,115.75,115.76,115.59,115.63,89905.0,97.1967,97.2051,97.0623,97.0959,89905.0
2017-08-31 10:40:00,115.64,115.7,115.64,115.65,21566.0,97.1043,97.1547,97.1043,97.1127,21566.0
2017-08-31 10:50:00,115.65,115.73,115.65,115.69,25748.0,97.1127,97.1799,97.1127,97.1463,25748.0
2017-08-31 11:00:00,115.7,115.73,115.66,115.73,8201.0,97.1547,97.1799,97.1211,97.1799,8201.0
2017-08-31 11:10:00,115.74,115.75,115.71,115.71,8328.0,97.1883,97.1967,97.1631,97.1631,8328.0
2017-08-31 11:20:00,115.71,115.74,115.7,115.7,14001.0,97.1631,97.1883,97.1547,97.1547,14001.0
2017-08-31 11:30:00,115.7,115.71,115.56,115.67,22561.0,97.1547,97.1631,97.0371,97.1295,22561.0
2017-08-31 11:40:00,115.67,115.71,115.64,115.7,4036.0,97.1295,97.1631,97.1043,97.1547,4036.0
2017-08-31 11:50:00,115.68,115.73,115.68,115.7,16162.0,97.1379,97.1799,97.1379,97.1547,16162.0
2017-08-31 12:00:00,115.7,115.75,115.69,115.73,9992.0,97.1547,97.1967,97.1463,97.1799,9992.0
2017-08-31 12:10:00,115.73,115.75,115.7,115.75,2157.0,97.1799,97.1967,97.1547,97.1967,2157.0
2017-08-31 12:20:00,115.73,115.76,115.71,115.73,7183.0,97.1799,97.2051,97.1631,97.1799,7183.0
2017-08-31 12:30:00,115.74,115.74,115.69,115.73,6478.0,97.1883,97.1883,97.1463,97.1799,6478.0
2017-08-31 12:40:00,115.76,115.77,115.71,115.71,6301.0,97.2051,97.2135,97.1631,97.1631,6301.0
2017-08-31 12:50:00,115.72,115.77,115.71,115.73,157605.0,97.1715,97.2135,97.1631,97.1799,157605.0
2017-08-31 13:00:00,115.73,115.75,115.7,115.73,6370.0,97.1799,97.1967,97.1547,97.1799,6370.0
2017-08-31 13:10:00,115.73,115.73,115.68,115.7,5645.0,97.1799,97.1799,97.1379,97.1547,5645.0
2017-08-31 13:20:00,115.71,115.71,115.67,115.69,3082.0,97.1631,97.1631,97.1295,97.1463,3082.0
2017-08-31 13:30:00,115.68,115.72,115.66,115.7,7980.0,97.1379,97.1715,97.1211,97.1547,7980.0
2017-08-31 13:40:00,115.71,115.75,115.7,115.7,18984.0,97.1631,97.1967,97.1547,97.1547,18984.0
2017-08-31 13:50:00,115.69,115.72,115.68,115.71,4551.0,97.1463,97.1715,97.1379,97.1631,4551.0
2017-08-31 14:00:00,115.71,115.72,115.68,115.68,23589.0,97.1631,97.1715,97.1379,97.1379,23589.0
2017-08-31 14:10:00,115.7,115.75,115.7,115.73,22951.0,97.1547,97.1967,97.1547,97.1799,22951.0
2017-08-31 14:20:00,115.7,115.76,115.67,115.75,17163.0,97.1547,97.2051,97.1295,97.1967,17163.0
2017-08-31 14:30:00,115.75,115.8,115.75,115.8,40057.0,97.1967,97.2387,97.1967,97.2387,40057.0
2017-08-31 14:40:00,115.8,115.84,115.79,115.83,10281.0,97.2387,97.2723,97.2303,97.2639,10281.0
2017-08-31 14:50:00,115.83,115.89,115.82,115.89,23528.0,97.2639,97.3142,97.2555,97.3142,23528.0
2017-08-31 15:00:00,115.89,115.9,115.83,115.83,36024.0,97.3142,97.3226,97.2639,97.2639,36024.0
2017-08-31 15:10:00,115.82,115.87,115.8,115.87,42632.0,97.2555,97.2975,97.2387,97.2975,42632.0
2017-08-31 15:20:00,115.88,115.92,115.86,115.9,130860.0,97.3059,97.3394,97.2891,97.3226,130860.0
2017-08-31 15:30:00,115.91,115.98,115.91,115.96,45170.0,97.331,97.3898,97.331,97.373,45170.0
2017-08-31 15:40:00,115.97,115.98,115.88,115.9,101186.0,97.3814,97.3898,97.3059,97.3226,101186.0
2017-08-31 15:50:00,115.89,115.9,115.73,115.79,124667.0,97.3142,97.3226,97.1799,97.2303,124667.0
2017-09-01 09:30:00,115.97,116.08,115.97,116.07,237259.0,97.3814,97.4738,97.3814,97.4654,237259.0
2017-09-01 09:40:00,116.05,116.16,116.05,116.16,31716.0,97.4486,97.541,97.4486,97.541,31716.0
2017-09-01 09:50:00,116.16,116.2,116.09,116.2,50861.0,97.541,97.5746,97.4822,97.5746,50861.0
2017-09-01 10:00:00,116.22,116.24,116.16,116.2,21341.0,97.5914,97.6081,97.541,97.5746,21341.0
2017-09-01 10:10:00,116.18,116.26,116.17,116.26,32494.0,97.5578,97.6249,97.5494,97.6249,32494.0
2017-09-01 10:20:00,116.26,116.28,116.22,116.25,25509.0,97.6249,97.6417,97.5914,97.6165,25509.0
2017-09-01 10:30:00,116.26,116.3,116.23,116.28,25106.0,97.6249,97.6585,97.5998,97.6417,25106.0
2017-09-01 10:40:00,116.28,116.32,116.26,116.32,22723.0,97.6417,97.6753,97.6249,97.6753,22723.0
2017-09-01 10:50:00,116.33,116.4,116.33,116.39,6789.0,97.6837,97.7425,97.6837,97.7341,6789.0
2017-09-01 11:00:00,116.37,116.4,116.32,116.36,14806.0,97.7173,97.7425,97.6753,97.7089,14806.0
2017-09-01 11:10:00,116.35,116.38,116.34,116.34,44240.0,97.7005,97.7257,97.6921,97.6921,44240.0
2017-09-01 11:20:00,116.34,116.35,116.28,116.28,57684.0,97.6921,97.7005,97.6417,97.6417,57684.0
2017-09-01 11:30:00,116.28,116.28,116.23,116.24,24387.0,97.6417,97.6417,97.5998,97.6081,24387.0
2017-09-01 11:40:00,116.24,116.29,116.21,116.28,18798.0,97.6081,97.6501,97.583,97.6417,18798.0
2017-09-01 11:50:00,116.28,116.31,116.28,116.31,5328.0,97.6417,97.6669,97.6417,97.6669,5328.0
2017-09-01 12:00:00,116.34,116.35,116.32,116.33,3757.0,97.6921,97.7005,97.6753,97.6837,3757.0
2017-09-01 12:10:00,116.33,116.37,116.33,116.36,4164.0,97.6837,97.7173,97.6837,97.7089,4164.0
2017-09-01 12:20:00,116.36,116.39,116.35,116.37,10516.0,97.7089,97.7341,97.7005,97.7173,10516.0
2017-09-01 12:30:00,116.37,116.38,116.35,116.38,4146.0,97.7173,97.7257,97.7005,97.7257,4146.0
2017-09-01 12:40:00,116.38,116.39,116.37,116.38,6105.0,97.7257,97.7341,97.7173,97.7257,6105.0
2017-09-01 12:50:00,116.39,116.46,116.39,116.43,4069.0,97.7341,97.7929,97.7341,97.7677,4069.0
2017-09-01 13:00:00,116.45,116.48,116.43,116.46,11438.0,97.7845,97.8097,97.7677,97.7929,11438.0
2017-09-01 13:10:00,116.46,116.5,116.46,116.5,6233.0,97.7929,97.8265,97.7929,97.8265,6233.0
2017-09-01 13:20:00,116.5,116.5,116.45,116.47,17992.0,97.8265,97.8265,97.7845,97.8013,17992.0
2017-09-01 13:30:00,116.48,116.48,116.46,116.46,26826.0,97.8097,97.8097,97.7929,97.7929,26826.0
2017-09-01 13:40:00,116.46,116.47,116.43,116.45,45055.0,97.7929,97.8013,97.7677,97.7845,45055.0
2017-09-01 13:50:00,116.44,116.45,116.38,116.4,78939.0,97.7761,97.7845,97.7257,97.7425,78939.0
2017-09-01 14:00:00,116.4,116.43,116.37,116.39,32689.0,97.7425,97.7677,97.7173,97.7341,32689.0
2017-09-01 14:10:00,116.38,116.39,116.35,116.37,17459.0,97.7257,97.7341,97.7005,97.7173,17459.0
2017-09-01 14:20:00,116.37,116.39,116.36,116.37,56262.0,97.7173,97.7341,97.7089,97.7173,56262.0
2017-09-01 14:30:00,116.38,116.4,116.37,116.37,18383.0,97.7257,97.7425,97.7173,97.7173,18383.0
2017-09-01 14:40:00,116.38,116.4,116.37,116.38,20060.0,97.7257,97.7425,97.7173,97.7257,20060.0
2017-09-01 14:50:00,116.39,116.39,116.37,116.38,12212.0,97.7341,97.7341,97.7173,97.7257,12212.0
2017-09-01 15:00:00,116.37,116.39,116.35,116.39,25964.0,97.7173,97.7341,97.7005,97.7341,25964.0
2017-09-01 15:10:00,116.39,116.39,116.36,116.38,23263.0,97.7341,97.7341,97.7089,97.7257,23263.0
2017-09-01 15:20:00,116.37,116.38,116.34,116.37,26442.0,97.7173,97.7257,97.6921,97.7173,26442.0
2017-09-01 15:30:00,116.36,116.37,116.31,116.33,17167.0,97.7089,97.7173,97.6669,97.6837,17167.0
2017-09-01 15:40:00,116.33,116.33,116.31,116.32,12303.0,97.6837,97.6837,97.6669,97.6753,12303.0
2017-09-01 15:50:00,116.33,116.36,116.23,116.23,114301.0,97.6837,97.7089,97.5998,97.5998,114301.0
2017-09-05 09:30:00,116.01,116.05,115.83,115.83,266121.0,97.415,97.4486,97.2639,97.2639,266121.0
2017-09-05 09:40:00,115.84,115.9,115.79,115.85,28100.0,97.2723,97.3226,97.2303,97.2807,28100.0
2017-09-05 09:50:00,115.81,115.83,115.76,115.82,19740.0,97.2471,97.2639,97.2051,97.2555,19740.0
2017-09-05 10:00:00,115.83,115.86,115.73,115.82,25149.0,97.2639,97.2891,97.1799,97.2555,25149.0
2017-09-05 10:10:00,115.8,115.86,115.8,115.83,11063.0,97.2387,97.2891,97.2387,97.2639,11063.0
2017-09-05 10:20:00,115.83,115.84,115.69,115.71,21933.0,97.2639,97.2723,97.1463,97.1631,21933.0
2017-09-05 10:30:00,115.7,115.74,115.67,115.68,38163.0,97.1547,97.1883,97.1295,97.1379,38163.0
2017-09-05 10:40:00,115.67,115.67,115.49,115.57,30856.0,97.1295,97.1295,96.9784,97.0455,30856.0
2017-09-05 10:50:00,115.56,115.58,115.49,115.56,27776.0,97.0371,97.0539,96.9784,97.0371,27776.0
2017-09-05 11:00:00,115.54,115.61,115.5,115.6,15749.0,97.0203,97.0791,96.9868,97.0707,15749.0
2017-09-05 11:10:00,115.59,115.59,115.47,115.47,16423.0,97.0623,97.0623,96.9616,96.9616,16423.0
2017-09-05 11:20:00,115.47,115.53,115.43,115.48,11839.0,96.9616,97.012,96.928,96.97,11839.0
2017-09-05 11:30:00,115.47,115.55,115.47,115.53,14253.0,96.9616,97.0287,96.9616,97.012,14253.0
2017-09-05 11:40:00,115.54,115.55,115.49,115.53,19295.0,97.0203,97.0287,96.9784,97.012,19295.0
2017-09-05 11:50:00,115.53,115.54,115.48,115.53,18376.0,97.012,97.0203,96.97,97.012,18376.0
2017-09-05 12:00:00,115.51,115.51,115.16,115.19,38347.0,96.9952,96.9952,96.7013,96.7265,38347.0
2017-09-05 12:10:00,115.2,115.23,115.12,115.17,22296.0,96.7348,96.76,96.6677,96.7097,22296.0
2017-09-05 12:20:00,115.14,115.24,115.09,115.1,29046.0,96.6845,96.7684,96.6425,96.6509,29046.0
2017-09-05 12:30:00,115.08,115.08,114.94,115.03,60368.0,96.6341,96.6341,96.5165,96.5921,60368.0
2017-09-05 12:40:00,115.03,115.06,114.94,114.94,20237.0,96.5921,96.6173,96.5165,96.5165,20237.0
2017-09-05 12:50:00,114.96,115.01,114.92,114.99,18625.0,96.5333,96.5753,96.4997,96.5585,18625.0
2017-09-05 13:00:00,114.93,114.94,114.75,114.78,32366.0,96.5081,96.5165,96.357,96.3822,32366.0
2017-09-05 13:10:00,114.77,114.96,114.73,114.95,45906.0,96.3738,96.5333,96.3402,96.5249,45906.0
2017-09-05 13:20:00,114.96,114.99,114.93,114.93,20362.0,96.5333,96.5585,96.5081,96.5081,20362.0
2017-09-05 13:30:00,114.92,114.98,114.8,114.95,30349.0,96.4997,96.5501,96.399,96.5249,30349.0
2017-09-05 13:40:00,114.98,115.0,114.94,114.94,31657.0,96.5501,96.5669,96.5165,96.5165,31657.0
2017-09-05 13:50:00,114.93,115.06,114.93,115.0,51816.0,96.5081,96.6173,96.5081,96.5669,51816.0
2017-09-05 14:00:00,115.03,115.15,115.01,115.09,32568.0,96.5921,96.6929,96.5753,96.6425,32568.0
2017-09-05 14:10:00,115.1,115.11,115.02,115.05,35356.0,96.6509,96.6593,96.5837,96.6089,35356.0
2017-09-05 14:20:00,115.04,115.19,115.04,115.16,12875.0,96.6005,96.7265,96.6005,96.7013,12875.0
2017-09-05 14:30:00,115.15,115.2,115.1,115.1,33648.0,96.6929,96.7348,96.6509,96.6509,33648.0
2017-09-05 14:40:00,115.1,115.11,114.98,114.99,61429.0,96.6509,96.6593,96.5501,96.5585,61429.0
2017-09-05 14:50:00,114.98,115.02,114.97,115.01,48797.0,96.5501,96.5837,96.5417,96.5753,48797.0
2017-09-05 15:00:00,115.02,115.08,114.91,114.98,32038.0,96.5837,96.6341,96.4913,96.5501,32038.0
2017-09-05 15:10:00,114.99,115.06,114.96,115.03,151635.0,96.5585,96.6173,96.5333,96.5921,151635.0
2017-09-05 15:20:00,115.01,115.15,115.0,115.15,474838.0,96.5753,96.6929,96.5669,96.6929,474838.0
2017-09-05 15:30:00,115.15,115.21,115.1,115.11,218076.0,96.6929,96.7432,96.6509,96.6593,218076.0
2017-09-05 15:40:00,115.1,115.13,115.04,115.12,172050.0,96.6509,96.6761,96.6005,96.6677,172050.0
2017-09-05 15:50:00,115.13,115.17,115.06,115.16,252696.0,96.6761,96.7097,96.6173,96.7013,252696.0
2017-09-06 09:30:00,115.44,115.55,115.41,115.53,26826.0,96.9364,97.0287,96.9112,97.012,26826.0
2017-09-06 09:40:00,115.53,115.62,115.5,115.61,29413.0,97.012,97.0875,96.9868,97.0791,29413.0
2017-09-06 09:50:00,115.6,115.63,115.55,115.62,18000.0,97.0707,97.0959,97.0287,97.0875,18000.0
2017-09-06 10:00:00,115.63,115.76,115.62,115.69,51821.0,97.0959,97.2051,97.0875,97.1463,51821.0
2017-09-06 10:10:00,115.7,115.75,115.65,115.65,23178.0,97.1547,97.1967,97.1127,97.1127,23178.0
2017-09-06 10:20:00,115.65,115.71,115.64,115.67,24118.0,97.1127,97.1631,97.1043,97.1295,24118.0
2017-09-06 10:30:00,115.67,115.75,115.66,115.68,13268.0,97.1295,97.1967,97.1211,97.1379,13268.0
2017-09-06 10:40:00,115.73,115.74,115.54,115.67,55760.0,97.1799,97.1883,97.0203,97.1295,55760.0
2017-09-06 10:50:00,115.67,115.69,115.62,115.69,34616.0,97.1295,97.1463,97.0875,97.1463,34616.0
2017-09-06 11:00:00,115.68,115.71,115.59,115.59,25487.0,97.1379,97.1631,97.0623,97.0623,25487.0
2017-09-06 11:10:00,115.59,115.6,115.53,115.56,20841.0,97.0623,97.0707,97.012,97.0371,20841.0
2017-09-06 11:20:00,115.56,115.62,115.55,115.6,25438.0,97.0371,97.0875,97.0287,97.0707,25438.0
2017-09-06 11:30:00,115.59,115.61,115.55,115.56,27519.0,97.0623,97.0791,97.0287,97.0371,27519.0
2017-09-06 11:40:00,115.57,115.59,115.53,115.53,17101.0,97.0455,97.0623,97.012,97.012,17101.0
2017-09-06 11:50:00,115.53,115.54,115.48,115.54,8401.0,97.012,97.0203,96.97,97.0203,8401.0
2017-09-06 12:00:00,115.53,115.53,115.45,115.47,19100.0,97.012,97.012,96.9448,96.9616,19100.0
2017-09-06 12:10:00,115.47,115.57,115.47,115.57,14126.0,96.9616,97.0455,96.9616,97.0455,14126.0
2017-09-06 12:20:00,115.57,115.59,115.53,115.55,20398.0,97.0455,97.0623,97.012,97.0287,20398.0
2017-09-06 12:30:00,115.55,115.55,115.51,115.55,16838.0,97.0287,97.0287,96.9952,97.0287,16838.0
2017-09-06 12:40:00,115.55,115.6,115.54,115.59,16868.0,97.0287,97.0707,97.0203,97.0623,16868.0
2017-09-06 12:50:00,115.59,115.65,115.58,115.64,14885.0,97.0623,97.1127,97.0539,97.1043,14885.0
2017-09-06 13:00:00,115.65,115.72,115.64,115.72,9721.0,97.1127,97.1715,97.1043,97.1715,9721.0
2017-09-06 13:10:00,115.73,115.75,115.7,115.7,16013.0,97.1799,97.1967,97.1547,97.1547,16013.0
2017-09-06 13:20:00,115.71,115.74,115.67,115.67,165526.0,97.1631,97.1883,97.1295,97.1295,165526.0
2017-09-06 13:30:00,115.68,115.72,115.68,115.72,55206.0,97.1379,97.1715,97.1379,97.1715,55206.0
2017-09-06 13:40:00,115.71,115.72,115.68,115.72,79107.0,97.1631,97.1715,97.1379,97.1715,79107.0
2017-09-06 13:50:00,115.71,115.72,115.64,115.65,21210.0,97.1631,97.1715,97.1043,97.1127,21210.0
2017-09-06 14:00:00,115.65,115.71,115.65,115.71,62107.0,97.1127,97.1631,97.1127,97.1631,62107.0
2017-09-06 14:10:00,115.71,115.75,115.69,115.72,37803.0,97.1631,97.1967,97.1463,97.1715,37803.0
2017-09-06 14:20:00,115.73,115.77,115.7,115.74,81660.0,97.1799,97.2135,97.1547,97.1883,81660.0
2017-09-06 14:30:00,115.73,115.76,115.71,115.73,51974.0,97.1799,97.2051,97.1631,97.1799,51974.0
2017-09-06 14:40:00,115.72,115.75,115.7,115.7,33627.0,97.1715,97.1967,97.1547,97.1547,33627.0
2017-09-06 14:50:00,115.7,115.74,115.68,115.72,90692.0,97.1547,97.1883,97.1379,97.1715,90692.0
2017-09-06 15:00:00,115.73,115.74,115.69,115.74,23757.0,97.1799,97.1883,97.1463,97.1883,23757.0
2017-09-06 15:10:00,115.74,115.75,115.73,115.75,43599.0,97.1883,97.1967,97.1799,97.1967,43599.0
2017-09-06 15:20:00,115.75,115.81,115.75,115.79,59968.0,97.1967,97.2471,97.1967,97.2303,59968.0
2017-09-06 15:30:00,115.78,115.79,115.68,115.7,63484.0,97.2219,97.2303,97.1379,97.1547,63484.0
2017-09-06 15:40:00,115.7,115.72,115.69,115.69,52224.0,97.1547,97.1715,97.1463,97.1463,52224.0
2017-09-06 15:50:00,115.68,115.7,115.58,115.62,284263.0,97.1379,97.1547,97.0539,97.0875,284263.0
2017-09-07 09:30:00,115.73,115.73,115.57,115.6,34545.0,97.1799,97.1799,97.0455,97.0707,34545.0
2017-09-07 09:40:00,115.59,115.62,115.51,115.51,7200.0,97.0623,97.0875,96.9952,96.9952,7200.0
2017-09-07 09:50:00,115.51,115.51,115.41,115.42,23078.0,96.9952,96.9952,96.9112,96.9196,23078.0
2017-09-07 10:00:00,115.37,115.37,115.19,115.22,42789.0,96.8776,96.8776,96.7265,96.7516,42789.0
2017-09-07 10:10:00,115.21,115.26,115.18,115.25,49146.0,96.7432,96.7852,96.7181,96.7768,49146.0
2017-09-07 10:20:00,115.24,115.26,115.1,115.11,36943.0,96.7684,96.7852,96.6509,96.6593,36943.0
2017-09-07 10:30:00,115.09,115.17,115.08,115.12,29822.0,96.6425,96.7097,96.6341,96.6677,29822.0
2017-09-07 10:40:00,115.12,115.31,115.12,115.3,31287.0,96.6677,96.8272,96.6677,96.8188,31287.0
2017-09-07 10:50:00,115.31,115.33,115.28,115.29,21539.0,96.8272,96.844,96.802,96.8104,21539.0
2017-09-07 11:00:00,115.25,115.32,115.21,115.22,13270.0,96.7768,96.8356,96.7432,96.7516,13270.0
2017-09-07 11:10:00,115.23,115.27,115.13,115.13,26991.0,96.76,96.7936,96.6761,96.6761,26991.0
2017-09-07 11:20:00,115.13,115.14,115.01,115.01,49200.0,96.6761,96.6845,96.5753,96.5753,49200.0
2017-09-07 11:30:00,115.0,115.04,114.93,115.01,24328.0,96.5669,96.6005,96.5081,96.5753,24328.0
2017-09-07 11:40:00,115.02,115.05,114.98,114.98,35345.0,96.5837,96.6089,96.5501,96.5501,35345.0
2017-09-07 11:50:00,114.99,115.0,114.94,114.98,48437.0,96.5585,96.5669,96.5165,96.5501,48437.0
2017-09-07 12:00:00,114.97,115.01,114.95,115.0,40664.0,96.5417,96.5753,96.5249,96.5669,40664.0
2017-09-07 12:10:00,115.01,115.05,114.96,115.02,245065.0,96.5753,96.6089,96.5333,96.5837,245065.0
2017-09-07 12:20:00,115.02,115.02,114.96,114.97,34870.0,96.5837,96.5837,96.5333,96.5417,34870.0
2017-09-07 12:30:00,114.98,115.03,114.92,114.94,71444.0,96.5501,96.5921,96.4997,96.5165,71444.0
2017-09-07 12:40:00,114.95,115.04,114.94,115.03,46243.0,96.5249,96.6005,96.5165,96.5921,46243.0
2017-09-07 12:50:00,115.03,115.12,115.01,115.09,26734.0,96.5921,96.6677,96.5753,96.6425,26734.0
2017-09-07 13:00:00,115.08,115.11,115.06,115.07,46313.0,96.6341,96.6593,96.6173,96.6257,46313.0
2017-09-07 13:10:00,115.07,115.11,115.05,115.06,31334.0,96.6257,96.6593,96.6089,96.6173,31334.0
2017-09-07 13:20:00,115.06,115.06,114.99,115.02,37374.0,96.6173,96.6173,96.5585,96.5837,37374.0
2017-09-07 13:30:00,115.03,115.05,115.0,115.05,37333.0,96.5921,96.6089,96.5669,96.6089,37333.0
2017-09-07 13:40:00,115.05,115.1,115.03,115.04,25488.0,96.6089,96.6509,96.5921,96.6005,25488.0
2017-09-07 13:50:00,115.03,115.04,115.0,115.03,23774.0,96.5921,96.6005,96.5669,96.5921,23774.0
2017-09-07 14:00:00,115.03,115.06,115.02,115.06,16048.0,96.5921,96.6173,96.5837,96.6173,16048.0
2017-09-07 14:10:00,115.06,115.1,115.05,115.1,26861.0,96.6173,96.6509,96.6089,96.6509,26861.0
2017-09-07 14:20:00,115.1,115.12,115.08,115.11,41279.0,96.6509,96.6677,96.6341,96.6593,41279.0
2017-09-07 14:30:00,115.11,115.11,115.05,115.09,35668.0,96.6593,96.6593,96.6089,96.6425,35668.0
2017-09-07 14:40:00,115.09,115.1,115.04,115.06,46682.0,96.6425,96.6509,96.6005,96.6173,46682.0
2017-09-07 14:50:00,115.07,115.12,115.06,115.1,19223.0,96.6257,96.6677,96.6173,96.6509,19223.0
2017-09-07 15:00:00,115.11,115.12,115.06,115.08,32089.0,96.6593,96.6677,96.6173,96.6341,32089.0
2017-09-07 15:10:00,115.08,115.1,115.07,115.07,19505.0,96.6341,96.6509,96.6257,96.6257,19505.0
2017-09-07 15:20:00,115.08,115.08,115.01,115.01,51439.0,96.6341,96.6341,96.5753,96.5753,51439.0
2017-09-07 15:30:00,115.01,115.05,114.96,115.05,95086.0,96.5753,96.6089,96.5333,96.6089,95086.0
2017-09-07 15:40:00,115.04,115.14,115.03,115.11,150074.0,96.6005,96.6845,96.5921,96.6593,150074.0
2017-09-07 15:50:00,115.12,115.14,115.07,115.14,146544.0,96.6677,96.6845,96.6257,96.6845,146544.0
2017-09-08 09:30:00,114.91,115.05,114.87,115.05,32726.0,96.4913,96.6089,96.4577,96.6089,32726.0
2017-09-08 09:40:00,115.04,115.11,115.01,115.05,49586.0,96.6005,96.6593,96.5753,96.6089,49586.0
2017-09-08 09:50:00,115.09,115.13,115.08,115.11,21828.0,96.6425,96.6761,96.6341,96.6593,21828.0
2017-09-08 10:00:00,115.14,115.28,115.14,115.22,17612.0,96.6845,96.802,96.6845,96.7516,17612.0
2017-09-08 10:10:00,115.2,115.24,115.15,115.15,73839.0,96.7348,96.7684,96.6929,96.6929,73839.0
2017-09-08 10:20:00,115.13,115.16,115.08,115.12,9151.0,96.6761,96.7013,96.6341,96.6677,9151.0
2017-09-08 10:30:00,115.1,115.18,115.08,115.14,7210.0,96.6509,96.7181,96.6341,96.6845,7210.0
2017-09-08 10:40:00,115.16,115.23,115.15,115.2,10227.0,96.7013,96.76,96.6929,96.7348,10227.0
2017-09-08 10:50:00,115.18,115.22,115.17,115.22,52299.0,96.7181,96.7516,96.7097,96.7516,52299.0
2017-09-08 11:00:00,115.23,115.35,115.22,115.31,23046.0,96.76,96.8608,96.7516,96.8272,23046.0
2017-09-08 11:10:00,115.31,115.31,115.18,115.19,48170.0,96.8272,96.8272,96.7181,96.7265,48170.0
2017-09-08 11:20:00,115.18,115.26,115.17,115.25,9746.0,96.7181,96.7852,96.7097,96.7768,9746.0
2017-09-08 11:30:00,115.25,115.29,115.22,115.22,11536.0,96.7768,96.8104,96.7516,96.7516,11536.0
2017-09-08 11:40:00,115.23,115.25,115.21,115.25,7808.0,96.76,96.7768,96.7432,96.7768,7808.0
2017-09-08 11:50:00,115.26,115.27,115.23,115.23,13781.0,96.7852,96.7936,96.76,96.76,13781.0
2017-09-08 12:00:00,115.2,115.2,115.12,115.15,7288.0,96.7348,96.7348,96.6677,96.6929,7288.0
2017-09-08 12:10:00,115.14,115.16,115.08,115.16,29077.0,96.6845,96.7013,96.6341,96.7013,29077.0
2017-09-08 12:20:00,115.15,115.21,115.13,115.2,5720.0,96.6929,96.7432,96.6761,96.7348,5720.0
2017-09-08 12:30:00,115.2,115.25,115.19,115.25,3907.0,96.7348,96.7768,96.7265,96.7768,3907.0
2017-09-08 12:40:00,115.25,115.25,115.23,115.23,22421.0,96.7768,96.7768,96.76,96.76,22421.0
2017-09-08 12:50:00,115.23,115.27,115.23,115.26,14683.0,96.76,96.7936,96.76,96.7852,14683.0
2017-09-08 13:00:00,115.25,115.25,115.21,115.22,9425.0,96.7768,96.7768,96.7432,96.7516,9425.0
2017-09-08 13:10:00,115.22,115.22,115.18,115.18,6544.0,96.7516,96.7516,96.7181,96.7181,6544.0
2017-09-08 13:20:00,115.17,115.18,115.15,115.15,4269.0,96.7097,96.7181,96.6929,96.6929,4269.0
2017-09-08 13:30:00,115.13,115.16,115.1,115.16,12341.0,96.6761,96.7013,96.6509,96.7013,12341.0
2017-09-08 13:40:00,115.17,115.17,115.12,115.13,5734.0,96.7097,96.7097,96.6677,96.6761,5734.0
2017-09-08 13:50:00,115.13,115.21,115.11,115.2,6186.0,96.6761,96.7432,96.6593,96.7348,6186.0
2017-09-08 14:00:00,115.2,115.23,115.19,115.22,6635.0,96.7348,96.76,96.7265,96.7516,6635.0
2017-09-08 14:10:00,115.22,115.3,115.21,115.28,38328.0,96.7516,96.8188,96.7432,96.802,38328.0
2017-09-08 14:20:00,115.29,115.35,115.27,115.34,9655.0,96.8104,96.8608,96.7936,96.8524,9655.0
2017-09-08 14:30:00,115.35,115.42,115.35,115.37,16559.0,96.8608,96.9196,96.8608,96.8776,16559.0
2017-09-08 14:40:00,115.38,115.39,115.29,115.3,21627.0,96.886,96.8944,96.8104,96.8188,21627.0
2017-09-08 14:50:00,115.3,115.34,115.28,115.34,19442.0,96.8188,96.8524,96.802,96.8524,19442.0
2017-09-08 15:00:00,115.33,115.35,115.3,115.33,18473.0,96.844,96.8608,96.8188,96.844,18473.0
2017-09-08 15:10:00,115.33,115.35,115.23,115.23,20392.0,96.844,96.8608,96.76,96.76,20392.0
2017-09-08 15:20:00,115.24,115.28,115.21,115.21,27424.0,96.7684,96.802,96.7432,96.7432,27424.0
2017-09-08 15:30:00,115.21,115.21,115.13,115.18,14262.0,96.7432,96.7432,96.6761,96.7181,14262.0
2017-09-08 15:40:00,115.17,115.22,115.17,115.21,59858.0,96.7097,96.7516,96.7097,96.7432,59858.0
2017-09-08 15:50:00,115.2,115.24,115.17,115.22,177800.0,96.7348,96.7684,96.7097,96.7516,177800.0
2017-09-11 09:30:00,115.89,116.17,115.87,116.14,63162.0,97.3142,97.5494,97.2975,97.5242,63162.0
2017-09-11 09:40:00,116.14,116.15,116.07,116.11,22343.0,97.5242,97.5326,97.4654,97.499,22343.0
2017-09-11 09:50:00,116.1,116.17,116.1,116.12,37152.0,97.4906,97.5494,97.4906,97.5074,37152.0
2017-09-11 10:00:00,116.12,116.24,116.1,116.24,29045.0,97.5074,97.6081,97.4906,97.6081,29045.0
2017-09-11 10:10:00,116.25,116.27,116.21,116.26,20127.0,97.6165,97.6333,97.583,97.6249,20127.0
2017-09-11 10:20:00,116.27,116.28,116.19,116.21,21524.0,97.6333,97.6417,97.5662,97.583,21524.0
2017-09-11 10:30:00,116.22,116.3,116.2,116.2,36229.0,97.5914,97.6585,97.5746,97.5746,36229.0
2017-09-11 10:40:00,116.2,116.27,116.19,116.26,26632.0,97.5746,97.6333,97.5662,97.6249,26632.0
2017-09-11 10:50:00,116.25,116.31,116.25,116.31,50801.0,97.6165,97.6669,97.6165,97.6669,50801.0
2017-09-11 11:00:00,116.31,116.32,116.25,116.29,16910.0,97.6669,97.6753,97.6165,97.6501,16910.0
2017-09-11 11:10:00,116.31,116.36,116.28,116.36,16231.0,97.6669,97.7089,97.6417,97.7089,16231.0
2017-09-11 11:20:00,116.35,116.38,116.33,116.36,18667.0,97.7005,97.7257,97.6837,97.7089,18667.0
2017-09-11 11:30:00,116.36,116.44,116.35,116.4,9215.0,97.7089,97.7761,97.7005,97.7425,9215.0
2017-09-11 11:40:00,116.4,116.49,116.4,116.46,13823.0,97.7425,97.8181,97.7425,97.7929,13823.0
2017-09-11 11:50:00,116.46,116.51,116.46,116.49,10220.0,97.7929,97.8349,97.7929,97.8181,10220.0
2017-09-11 12:00:00,116.49,116.5,116.45,116.46,9830.0,97.8181,97.8265,97.7845,97.7929,9830.0
2017-09-11 12:10:00,116.48,116.53,116.45,116.52,15011.0,97.8097,97.8517,97.7845,97.8433,15011.0
2017-09-11 12:20:00,116.53,116.59,116.5,116.58,8685.0,97.8517,97.902,97.8265,97.8937,8685.0
2017-09-11 12:30:00,116.58,116.64,116.57,116.6,19699.0,97.8937,97.944,97.8853,97.9104,19699.0
2017-09-11 12:40:00,116.6,116.7,116.6,116.63,18249.0,97.9104,97.9944,97.9104,97.9356,18249.0
2017-09-11 12:50:00,116.62,116.64,116.58,116.59,17625.0,97.9272,97.944,97.8937,97.902,17625.0
2017-09-11 13:00:00,116.59,116.63,116.58,116.58,10657.0,97.902,97.9356,97.8937,97.8937,10657.0
2017-09-11 13:10:00,116.59,116.66,116.59,116.66,4229.0,97.902,97.9608,97.902,97.9608,4229.0
2017-09-11 13:20:00,116.65,116.66,116.63,116.63,4472.0,97.9524,97.9608,97.9356,97.9356,4472.0
2017-09-11 13:30:00,116.65,116.65,116.6,116.62,16730.0,97.9524,97.9524,97.9104,97.9272,16730.0
2017-09-11 13:40:00,116.6,116.62,116.59,116.61,2207.0,97.9104,97.9272,97.902,97.9188,2207.0
2017-09-11 13:50:00,116.59,116.61,116.57,116.58,3962.0,97.902,97.9188,97.8853,97.8937,3962.0
2017-09-11 14:00:00,116.59,116.6,116.56,116.58,27089.0,97.902,97.9104,97.8769,97.8937,27089.0
2017-09-11 14:10:00,116.58,116.59,116.55,116.55,10429.0,97.8937,97.902,97.8685,97.8685,10429.0
2017-09-11 14:20:00,116.54,116.56,116.52,116.55,18678.0,97.8601,97.8769,97.8433,97.8685,18678.0
2017-09-11 14:30:00,116.55,116.62,116.55,116.57,12238.0,97.8685,97.9272,97.8685,97.8853,12238.0
2017-09-11 14:40:00,116.57,116.63,116.56,116.62,14522.0,97.8853,97.9356,97.8769,97.9272,14522.0
2017-09-11 14:50:00,116.62,116.64,116.55,116.55,34131.0,97.9272,97.944,97.8685,97.8685,34131.0
2017-09-11 15:00:00,116.55,116.59,116.55,116.57,8378.0,97.8685,97.902,97.8685,97.8853,8378.0
2017-09-11 15:10:00,116.56,116.62,116.55,116.6,18100.0,97.8769,97.9272,97.8685,97.9104,18100.0
2017-09-11 15:20:00,116.6,116.6,116.56,116.58,16154.0,97.9104,97.9104,97.8769,97.8937,16154.0
2017-09-11 15:30:00,116.58,116.62,116.53,116.61,12333.0,97.8937,97.9272,97.8517,97.9188,12333.0
2017-09-11 15:40:00,116.61,116.62,116.54,116.54,14789.0,97.9188,97.9272,97.8601,97.8601,14789.0
2017-09-11 15:50:00,116.54,116.6,116.5,116.6,140893.0,97.8601,97.9104,97.8265,97.9104,140893.0
2017-09-12 09:30:00,116.74,117.03,116.74,117.03,197961.0,98.028,98.2715,98.028,98.2715,197961.0
2017-09-12 09:40:00,117.03,117.08,116.98,117.05,56918.0,98.2715,98.3135,98.2295,98.2883,56918.0
2017-09-12 09:50:00,117.04,117.08,116.97,117.08,58078.0,98.2799,98.3135,98.2211,98.3135,58078.0
2017-09-12 10:00:00,117.08,117.14,117.07,117.13,11885.0,98.3135,98.3639,98.3051,98.3555,11885.0
2017-09-12 10:10:00,117.15,117.16,117.0,117.05,15399.0,98.3723,98.3807,98.2463,98.2883,15399.0
2017-09-12 10:20:00,117.05,117.09,116.99,116.99,9593.0,98.2883,98.3219,98.2379,98.2379,9593.0
2017-09-12 10:30:00,116.99,117.05,116.99,117.04,14227.0,98.2379,98.2883,98.2379,98.2799,14227.0
2017-09-12 10:40:00,117.03,117.03,116.94,116.97,29802.0,98.2715,98.2715,98.1959,98.2211,29802.0
2017-09-12 10:50:00,116.98,117.02,116.97,117.02,14517.0,98.2295,98.2631,98.2211,98.2631,14517.0
2017-09-12 11:00:00,117.0,117.03,116.96,117.0,15742.0,98.2463,98.2715,98.2127,98.2463,15742.0
2017-09-12 11:10:00,117.01,117.04,116.98,116.98,12949.0,98.2547,98.2799,98.2295,98.2295,12949.0
2017-09-12 11:20:00,116.98,117.03,116.96,117.03,9683.0,98.2295,98.2715,98.2127,98.2715,9683.0
2017-09-12 11:30:00,117.02,117.09,117.02,117.08,5926.0,98.2631,98.3219,98.2631,98.3135,5926.0
2017-09-12 11:40:00,117.09,117.16,117.08,117.14,12468.0,98.3219,98.3807,98.3135,98.3639,12468.0
2017-09-12 11:50:00,117.15,117.18,117.14,117.16,5760.0,98.3723,98.3975,98.3639,98.3807,5760.0
2017-09-12 12:00:00,117.15,117.16,117.14,117.14,4674.0,98.3723,98.3807,98.3639,98.3639,4674.0
2017-09-12 12:10:00,117.16,117.21,117.16,117.21,11906.0,98.3807,98.4227,98.3807,98.4227,11906.0
2017-09-12 12:20:00,117.2,117.21,117.16,117.17,8318.0,98.4143,98.4227,98.3807,98.3891,8318.0
2017-09-12 12:30:00,117.16,117.21,117.16,117.18,12544.0,98.3807,98.4227,98.3807,98.3975,12544.0
2017-09-12 12:40:00,117.18,117.24,117.18,117.23,18383.0,98.3975,98.4479,98.3975,98.4395,18383.0
2017-09-12 12:50:00,117.23,117.24,117.21,117.23,23038.0,98.4395,98.4479,98.4227,98.4395,23038.0
2017-09-12 13:00:00,117.24,117.26,117.22,117.23,11430.0,98.4479,98.4647,98.4311,98.4395,11430.0
2017-09-12 13:10:00,117.23,117.26,117.23,117.26,11354.0,98.4395,98.4647,98.4395,98.4647,11354.0
2017-09-12 13:20:00,117.25,117.26,117.23,117.24,22125.0,98.4563,98.4647,98.4395,98.4479,22125.0
2017-09-12 13:30:00,117.24,117.25,117.19,117.2,10028.0,98.4479,98.4563,98.4059,98.4143,10028.0
2017-09-12 13:40:00,117.21,117.23,117.16,117.17,30683.0,98.4227,98.4395,98.3807,98.3891,30683.0
2017-09-12 13:50:00,117.17,117.17,117.11,117.13,13413.0,98.3891,98.3891,98.3387,98.3555,13413.0
2017-09-12 14:00:00,117.12,117.13,117.07,117.08,3710.0,98.3471,98.3555,98.3051,98.3135,3710.0
2017-09-12 14:10:00,117.08,117.14,117.06,117.13,50659.0,98.3135,98.3639,98.2967,98.3555,50659.0
2017-09-12 14:20:00,117.13,117.14,117.09,117.09,35184.0,98.3555,98.3639,98.3219,98.3219,35184.0
2017-09-12 14:30:00,117.11,117.2,117.11,117.18,21320.0,98.3387,98.4143,98.3387,98.3975,21320.0
2017-09-12 14:40:00,117.17,117.23,117.17,117.21,36821.0,98.3891,98.4395,98.3891,98.4227,36821.0
2017-09-12 14:50:00,117.21,117.23,117.2,117.22,12944.0,98.4227,98.4395,98.4143,98.4311,12944.0
2017-09-12 15:00:00,117.25,117.25,117.15,117.16,28590.0,98.4563,98.4563,98.3723,98.3807,28590.0
2017-09-12 15:10:00,117.15,117.17,117.13,117.15,26463.0,98.3723,98.3891,98.3555,98.3723,26463.0
2017-09-12 15:20:00,117.15,117.17,117.14,117.15,32252.0,98.3723,98.3891,98.3639,98.3723,32252.0
2017-09-12 15:30:00,117.14,117.16,117.12,117.13,27847.0,98.3639,98.3807,98.3471,98.3555,27847.0
2017-09-12 15:40:00,117.13,117.17,117.12,117.17,27762.0,98.3555,98.3891,98.3471,98.3891,27762.0
2017-09-12 15:50:00,117.17,117.25,117.16,117.24,117865.0,98.3891,98.4563,98.3807,98.4479,117865.0
2017-09-13 09:30:00,117.06,117.22,117.06,117.18,40695.0,98.2967,98.4311,98.2967,98.3975,40695.0
2017-09-13 09:40:00,117.18,117.22,117.14,117.22,62126.0,98.3975,98.4311,98.3639,98.4311,62126.0
2017-09-13 09:50:00,117.23,117.23,117.18,117.22,79667.0,98.4395,98.4395,98.3975,98.4311,79667.0
2017-09-13 10:00:00,117.23,117.3,117.21,117.3,27602.0,98.4395,98.4982,98.4227,98.4982,27602.0
2017-09-13 10:10:00,117.29,117.33,117.26,117.29,17846.0,98.4898,98.5234,98.4647,98.4898,17846.0
2017-09-13 10:20:00,117.3,117.36,117.3,117.34,20130.0,98.4982,98.5486,98.4982,98.5318,20130.0
2017-09-13 10:30:00,117.37,117.37,117.34,117.36,28455.0,98.557,98.557,98.5318,98.5486,28455.0
2017-09-13 10:40:00,117.37,117.37,117.27,117.28,24664.0,98.557,98.557,98.4731,98.4814,24664.0
2017-09-13 10:50:00,117.27,117.34,117.26,117.32,10679.0,98.4731,98.5318,98.4647,98.515,10679.0
2017-09-13 11:00:00,117.31,117.36,117.3,117.35,11595.0,98.5066,98.5486,98.4982,98.5402,11595.0
2017-09-13 11:10:00,117.35,117.37,117.35,117.36,6243.0,98.5402,98.557,98.5402,98.5486,6243.0
2017-09-13 11:20:00,117.35,117.35,117.29,117.31,8908.0,98.5402,98.5402,98.4898,98.5066,8908.0
2017-09-13 11:30:00,117.32,117.32,117.24,117.26,21997.0,98.515,98.515,98.4479,98.4647,21997.0
2017-09-13 11:40:00,117.25,117.34,117.25,117.33,15815.0,98.4563,98.5318,98.4563,98.5234,15815.0
2017-09-13 11:50:00,117.33,117.35,117.29,117.29,6741.0,98.5234,98.5402,98.4898,98.4898,6741.0
2017-09-13 12:00:00,117.3,117.32,117.28,117.29,4003.0,98.4982,98.515,98.4814,98.4898,4003.0
2017-09-13 12:10:00,117.28,117.32,117.27,117.31,5025.0,98.4814,98.515,98.4731,98.5066,5025.0
2017-09-13 12:20:00,117.32,117.35,117.31,117.34,5950.0,98.515,98.5402,98.5066,98.5318,5950.0
2017-09-13 12:30:00,117.33,117.35,117.31,117.32,6906.0,98.5234,98.5402,98.5066,98.515,6906.0
2017-09-13 12:40:00,117.32,117.37,117.32,117.35,17118.0,98.515,98.557,98.515,98.5402,17118.0
2017-09-13 12:50:00,117.36,117.37,117.33,117.34,6644.0,98.5486,98.557,98.5234,98.5318,6644.0
2017-09-13 13:00:00,117.33,117.34,117.25,117.31,26860.0,98.5234,98.5318,98.4563,98.5066,26860.0
2017-09-13 13:10:00,117.3,117.32,117.27,117.29,10137.0,98.4982,98.515,98.4731,98.4898,10137.0
2017-09-13 13:20:00,117.3,117.3,117.25,117.28,9257.0,98.4982,98.4982,98.4563,98.4814,9257.0
2017-09-13 13:30:00,117.27,117.29,117.26,117.28,8492.0,98.4731,98.4898,98.4647,98.4814,8492.0
2017-09-13 13:40:00,117.27,117.28,117.25,117.27,29598.0,98.4731,98.4814,98.4563,98.4731,29598.0
2017-09-13 13:50:00,117.27,117.29,117.26,117.27,23351.0,98.4731,98.4898,98.4647,98.4731,23351.0
2017-09-13 14:00:00,117.28,117.31,117.26,117.3,5659.0,98.4814,98.5066,98.4647,98.4982,5659.0
2017-09-13 14:10:00,117.3,117.34,117.28,117.31,11822.0,98.4982,98.5318,98.4814,98.5066,11822.0
2017-09-13 14:20:00,117.3,117.3,117.27,117.3,22405.0,98.4982,98.4982,98.4731,98.4982,22405.0
2017-09-13 14:30:00,117.29,117.3,117.27,117.29,33858.0,98.4898,98.4982,98.4731,98.4898,33858.0
2017-09-13 14:40:00,117.27,117.32,117.26,117.32,20675.0,98.4731,98.515,98.4647,98.515,20675.0
2017-09-13 14:50:00,117.32,117.38,117.32,117.35,10370.0,98.515,98.5654,98.515,98.5402,10370.0
2017-09-13 15:00:00,117.34,117.38,117.3,117.3,18379.0,98.5318,98.5654,98.4982,98.4982,18379.0
2017-09-13 15:10:00,117.31,117.33,117.3,117.33,25853.0,98.5066,98.5234,98.4982,98.5234,25853.0
2017-09-13 15:20:00,117.33,117.34,117.31,117.33,8396.0,98.5234,98.5318,98.5066,98.5234,8396.0
2017-09-13 15:30:00,117.33,117.36,117.32,117.36,10056.0,98.5234,98.5486,98.515,98.5486,10056.0
2017-09-13 15:40:00,117.36,117.36,117.3,117.33,16724.0,98.5486,98.5486,98.4982,98.5234,16724.0
2017-09-13 15:50:00,117.33,117.42,117.33,117.4,245605.0,98.5234,98.599,98.5234,98.5822,245605.0
2017-09-14 09:30:00,117.18,117.4,117.16,117.34,197304.0,98.3975,98.5822,98.3807,98.5318,197304.0
2017-09-14 09:40:00,117.34,117.37,117.29,117.33,21840.0,98.5318,98.557,98.4898,98.5234,21840.0
2017-09-14 09:50:00,117.35,117.42,117.33,117.42,20219.0,98.5402,98.599,98.5234,98.599,20219.0
2017-09-14 10:00:00,117.42,117.43,117.35,117.39,20474.0,98.599,98.6074,98.5402,98.5738,20474.0
2017-09-14 10:10:00,117.39,117.49,117.39,117.47,14414.0,98.5738,98.6578,98.5738,98.641,14414.0
2017-09-14 10:20:00,117.47,117.5,117.46,117.47,101057.0,98.641,98.6662,98.6326,98.641,101057.0
2017-09-14 10:30:00,117.46,117.5,117.44,117.49,21893.0,98.6326,98.6662,98.6158,98.6578,21893.0
2017-09-14 10:40:00,117.47,117.48,117.41,117.48,14037.0,98.641,98.6494,98.5906,98.6494,14037.0
2017-09-14 10:50:00,117.46,117.49,117.44,117.45,35785.0,98.6326,98.6578,98.6158,98.6242,35785.0
2017-09-14 11:00:00,117.44,117.47,117.41,117.47,18176.0,98.6158,98.641,98.5906,98.641,18176.0
2017-09-14 11:10:00,117.46,117.54,117.45,117.48,15824.0,98.6326,98.6998,98.6242,98.6494,15824.0
2017-09-14 11:20:00,117.47,117.48,117.43,117.44,10753.0,98.641,98.6494,98.6074,98.6158,10753.0
2017-09-14 11:30:00,117.44,117.48,117.43,117.44,14879.0,98.6158,98.6494,98.6074,98.6158,14879.0
2017-09-14 11:40:00,117.44,117.45,117.41,117.41,10644.0,98.6158,98.6242,98.5906,98.5906,10644.0
2017-09-14 11:50:00,117.42,117.46,117.41,117.45,11173.0,98.599,98.6326,98.5906,98.6242,11173.0
2017-09-14 12:00:00,117.46,117.48,117.42,117.45,13689.0,98.6326,98.6494,98.599,98.6242,13689.0
2017-09-14 12:10:00,117.45,117.5,117.44,117.48,23542.0,98.6242,98.6662,98.6158,98.6494,23542.0
2017-09-14 12:20:00,117.48,117.5,117.46,117.48,7682.0,98.6494,98.6662,98.6326,98.6494,7682.0
2017-09-14 12:30:00,117.48,117.5,117.46,117.48,12378.0,98.6494,98.6662,98.6326,98.6494,12378.0
2017-09-14 12:40:00,117.49,117.55,117.49,117.53,21199.0,98.6578,98.7082,98.6578,98.6914,21199.0
2017-09-14 12:50:00,117.52,117.56,117.52,117.52,13249.0,98.683,98.7166,98.683,98.683,13249.0
2017-09-14 13:00:00,117.52,117.53,117.45,117.46,19804.0,98.683,98.6914,98.6242,98.6326,19804.0
2017-09-14 13:10:00,117.45,117.48,117.44,117.48,6572.0,98.6242,98.6494,98.6158,98.6494,6572.0
2017-09-14 13:20:00,117.49,117.49,117.46,117.49,12901.0,98.6578,98.6578,98.6326,98.6578,12901.0
2017-09-14 13:30:00,117.49,117.5,117.46,117.47,16233.0,98.6578,98.6662,98.6326,98.641,16233.0
2017-09-14 13:40:00,117.46,117.5,117.45,117.46,29180.0,98.6326,98.6662,98.6242,98.6326,29180.0
2017-09-14 13:50:00,117.46,117.49,117.44,117.46,35799.0,98.6326,98.6578,98.6158,98.6326,35799.0
2017-09-14 14:00:00,117.45,117.49,117.43,117.48,15874.0,98.6242,98.6578,98.6074,98.6494,15874.0
2017-09-14 14:10:00,117.48,117.5,117.46,117.48,26853.0,98.6494,98.6662,98.6326,98.6494,26853.0
2017-09-14 14:20:00,117.48,117.53,117.47,117.47,17544.0,98.6494,98.6914,98.641,98.641,17544.0
2017-09-14 14:30:00,117.47,117.5,117.46,117.46,22391.0,98.641,98.6662,98.6326,98.6326,22391.0
2017-09-14 14:40:00,117.46,117.51,117.46,117.49,17148.0,98.6326,98.6746,98.6326,98.6578,17148.0
2017-09-14 14:50:00,117.49,117.49,117.42,117.44,21759.0,98.6578,98.6578,98.599,98.6158,21759.0
2017-09-14 15:00:00,117.43,117.45,117.42,117.42,20148.0,98.6074,98.6242,98.599,98.599,20148.0
2017-09-14 15:10:00,117.43,117.44,117.39,117.43,25849.0,98.6074,98.6158,98.5738,98.6074,25849.0
2017-09-14 15:20:00,117.43,117.47,117.42,117.45,50629.0,98.6074,98.641,98.599,98.6242,50629.0
2017-09-14 15:30:00,117.45,117.5,117.44,117.5,14025.0,98.6242,98.6662,98.6158,98.6662,14025.0
2017-09-14 15:40:00,117.48,117.48,117.43,117.46,26692.0,98.6494,98.6494,98.6074,98.6326,26692.0
2017-09-14 15:50:00,117.47,117.54,117.44,117.51,118464.0,98.641,98.6998,98.6158,98.6746,118464.0
2017-09-15 09:30:00,117.46,117.49,117.4,117.49,34748.0,98.6326,98.6578,98.5822,98.6578,34748.0
2017-09-15 09:40:00,117.48,117.52,117.42,117.5,18385.0,98.6494,98.683,98.599,98.6662,18385.0
2017-09-15 09:50:00,117.48,117.48,117.39,117.39,14326.0,98.6494,98.6494,98.5738,98.5738,14326.0
2017-09-15 10:00:00,117.36,117.38,117.31,117.34,10065.0,98.5486,98.5654,98.5066,98.5318,10065.0
2017-09-15 10:10:00,117.35,117.42,117.31,117.41,15304.0,98.5402,98.599,98.5066,98.5906,15304.0
2017-09-15 10:20:00,117.4,117.42,117.4,117.42,5071.0,98.5822,98.599,98.5822,98.599,5071.0
2017-09-15 10:30:00,117.41,117.44,117.37,117.37,14626.0,98.5906,98.6158,98.557,98.557,14626.0
2017-09-15 10:40:00,117.37,117.38,117.31,117.38,10752.0,98.557,98.5654,98.5066,98.5654,10752.0
2017-09-15 10:50:00,117.39,117.42,117.36,117.37,8621.0,98.5738,98.599,98.5486,98.557,8621.0
2017-09-15 11:00:00,117.34,117.39,117.33,117.39,25298.0,98.5318,98.5738,98.5234,98.5738,25298.0
2017-09-15 11:10:00,117.39,117.4,117.36,117.36,30871.0,98.5738,98.5822,98.5486,98.5486,30871.0
2017-09-15 11:20:00,117.37,117.43,117.36,117.42,10529.0,98.557,98.6074,98.5486,98.599,10529.0
2017-09-15 11:30:00,117.42,117.45,117.4,117.41,14293.0,98.599,98.6242,98.5822,98.5906,14293.0
2017-09-15 11:40:00,117.42,117.46,117.39,117.46,20850.0,98.599,98.6326,98.5738,98.6326,20850.0
2017-09-15 11:50:00,117.45,117.47,117.44,117.45,31480.0,98.6242,98.641,98.6158,98.6242,31480.0
2017-09-15 12:00:00,117.45,117.46,117.43,117.44,11106.0,98.6242,98.6326,98.6074,98.6158,11106.0
2017-09-15 12:10:00,117.44,117.46,117.42,117.45,10006.0,98.6158,98.6326,98.599,98.6242,10006.0
2017-09-15 12:20:00,117.44,117.45,117.43,117.45,17327.0,98.6158,98.6242,98.6074,98.6242,17327.0
2017-09-15 12:30:00,117.45,117.47,117.44,117.44,12051.0,98.6242,98.641,98.6158,98.6158,12051.0
2017-09-15 12:40:00,117.44,117.49,117.44,117.48,11751.0,98.6158,98.6578,98.6158,98.6494,11751.0
2017-09-15 12:50:00,117.47,117.48,117.45,117.45,3700.0,98.641,98.6494,98.6242,98.6242,3700.0
2017-09-15 13:00:00,117.44,117.47,117.44,117.47,3438.0,98.6158,98.641,98.6158,98.641,3438.0
2017-09-15 13:10:00,117.46,117.47,117.45,117.45,3832.0,98.6326,98.641,98.6242,98.6242,3832.0
2017-09-15 13:20:00,117.45,117.46,117.43,117.46,4414.0,98.6242,98.6326,98.6074,98.6326,4414.0
2017-09-15 13:30:00,117.47,117.49,117.46,117.48,12916.0,98.641,98.6578,98.6326,98.6494,12916.0
2017-09-15 13:40:00,117.47,117.48,117.46,117.47,3070.0,98.641,98.6494,98.6326,98.641,3070.0
2017-09-15 13:50:00,117.46,117.48,117.45,117.47,7054.0,98.6326,98.6494,98.6242,98.641,7054.0
2017-09-15 14:00:00,117.47,117.5,117.46,117.49,11365.0,98.641,98.6662,98.6326,98.6578,11365.0
2017-09-15 14:10:00,117.49,117.49,117.47,117.48,32997.0,98.6578,98.6578,98.641,98.6494,32997.0
2017-09-15 14:20:00,117.47,117.5,117.46,117.49,30233.0,98.641,98.6662,98.6326,98.6578,30233.0
2017-09-15 14:30:00,117.5,117.51,117.49,117.49,8996.0,98.6662,98.6746,98.6578,98.6578,8996.0
2017-09-15 14:40:00,117.5,117.54,117.5,117.54,3220.0,98.6662,98.6998,98.6662,98.6998,3220.0
2017-09-15 14:50:00,117.54,117.54,117.52,117.53,7681.0,98.6998,98.6998,98.683,98.6914,7681.0
2017-09-15 15:00:00,117.54,117.56,117.51,117.54,40442.0,98.6998,98.7166,98.6746,98.6998,40442.0
2017-09-15 15:10:00,117.54,117.57,117.54,117.57,25034.0,98.6998,98.725,98.6998,98.725,25034.0
2017-09-15 15:20:00,117.56,117.59,117.54,117.59,38495.0,98.7166,98.7418,98.6998,98.7418,38495.0
2017-09-15 15:30:00,117.58,117.64,117.58,117.63,56687.0,98.7334,98.7837,98.7334,98.7753,56687.0
2017-09-15 15:40:00,117.63,117.63,117.59,117.62,49783.0,98.7753,98.7753,98.7418,98.767,49783.0
2017-09-15 15:50:00,117.63,117.68,117.58,117.66,289161.0,98.7753,98.8173,98.7334,98.8005,289161.0
2017-09-18 09:30:00,117.85,117.94,117.78,117.93,30504.0,98.9601,99.0357,98.9013,99.0273,30504.0
2017-09-18 09:40:00,117.92,118.08,117.91,118.08,27425.0,99.0189,99.1532,99.0105,99.1532,27425.0
2017-09-18 09:50:00,118.07,118.11,118.04,118.06,22289.0,99.1448,99.1784,99.1196,99.1364,22289.0
2017-09-18 10:00:00,118.05,118.09,118.05,118.08,7971.0,99.128,99.1616,99.128,99.1532,7971.0
2017-09-18 10:10:00,118.07,118.08,118.04,118.05,18777.0,99.1448,99.1532,99.1196,99.128,18777.0
2017-09-18 10:20:00,118.04,118.06,118.02,118.03,18603.0,99.1196,99.1364,99.1028,99.1112,18603.0
2017-09-18 10:30:00,118.03,118.08,118.03,118.06,6831.0,99.1112,99.1532,99.1112,99.1364,6831.0
2017-09-18 10:40:00,118.07,118.1,118.05,118.09,8756.0,99.1448,99.17,99.128,99.1616,8756.0
2017-09-18 10:50:00,118.09,118.09,118.02,118.03,233532.0,99.1616,99.1616,99.1028,99.1112,233532.0
2017-09-18 11:00:00,118.03,118.06,118.01,118.04,41555.0,99.1112,99.1364,99.0944,99.1196,41555.0
2017-09-18 11:10:00,118.04,118.04,118.01,118.02,125550.0,99.1196,99.1196,99.0944,99.1028,125550.0
2017-09-18 11:20:00,118.03,118.09,118.01,118.09,22705.0,99.1112,99.1616,99.0944,99.1616,22705.0
2017-09-18 11:30:00,118.08,118.09,118.0,118.02,18699.0,99.1532,99.1616,99.086,99.1028,18699.0
2017-09-18 11:40:00,118.02,118.04,118.0,118.04,42711.0,99.1028,99.1196,99.086,99.1196,42711.0
2017-09-18 11:50:00,118.03,118.03,117.99,118.01,24403.0,99.1112,99.1112,99.0776,99.0944,24403.0
2017-09-18 12:00:00,118.01,118.05,118.01,118.02,26242.0,99.0944,99.128,99.0944,99.1028,26242.0
2017-09-18 12:10:00,118.03,118.05,117.98,118.0,342795.0,99.1112,99.128,99.0692,99.086,342795.0
2017-09-18 12:20:00,118.0,118.01,117.99,118.0,24583.0,99.086,99.0944,99.0776,99.086,24583.0
2017-09-18 12:30:00,118.01,118.03,118.0,118.02,16085.0,99.0944,99.1112,99.086,99.1028,16085.0
2017-09-18 12:40:00,118.01,118.02,117.96,117.99,8724.0,99.0944,99.1028,99.0525,99.0776,8724.0
2017-09-18 12:50:00,118.0,118.02,117.99,118.01,10363.0,99.086,99.1028,99.0776,99.0944,10363.0
2017-09-18 13:00:00,118.01,118.01,117.99,117.99,8369.0,99.0944,99.0944,99.0776,99.0776,8369.0
2017-09-18 13:10:00,118.0,118.01,117.98,118.0,12086.0,99.086,99.0944,99.0692,99.086,12086.0
2017-09-18 13:20:00,118.0,118.01,117.98,118.01,19458.0,99.086,99.0944,99.0692,99.0944,19458.0
2017-09-18 13:30:00,118.01,118.03,117.99,118.03,16303.0,99.0944,99.1112,99.0776,99.1112,16303.0
2017-09-18 13:40:00,118.03,118.08,118.03,118.07,17305.0,99.1112,99.1532,99.1112,99.1448,17305.0
2017-09-18 13:50:00,118.07,118.07,118.01,118.02,9653.0,99.1448,99.1448,99.0944,99.1028,9653.0
2017-09-18 14:00:00,118.0,118.01,117.97,118.0,21781.0,99.086,99.0944,99.0609,99.086,21781.0
2017-09-18 14:10:00,118.0,118.0,117.88,117.89,42054.0,99.086,99.086,98.9853,98.9937,42054.0
2017-09-18 14:20:00,117.89,117.99,117.89,117.98,42234.0,98.9937,99.0776,98.9937,99.0692,42234.0
2017-09-18 14:30:00,117.96,117.98,117.91,117.93,22325.0,99.0525,99.0692,99.0105,99.0273,22325.0
2017-09-18 14:40:00,117.94,117.97,117.92,117.96,35254.0,99.0357,99.0609,99.0189,99.0525,35254.0
2017-09-18 14:50:00,117.96,118.0,117.96,117.99,19942.0,99.0525,99.086,99.0525,99.0776,19942.0
2017-09-18 15:00:00,117.98,118.05,117.98,118.05,22067.0,99.0692,99.128,99.0692,99.128,22067.0
2017-09-18 15:10:00,118.05,118.06,118.03,118.04,26254.0,99.128,99.1364,99.1112,99.1196,26254.0
2017-09-18 15:20:00,118.05,118.07,118.04,118.06,39810.0,99.128,99.1448,99.1196,99.1364,39810.0
2017-09-18 15:30:00,118.06,118.12,118.05,118.11,41331.0,99.1364,99.1868,99.128,99.1784,41331.0
2017-09-18 15:40:00,118.11,118.13,118.09,118.1,43452.0,99.1784,99.1952,99.1616,99.17,43452.0
2017-09-18 15:50:00,118.1,118.11,118.05,118.1,75797.0,99.17,99.1784,99.128,99.17,75797.0
2017-09-19 09:30:00,118.19,118.19,118.08,118.1,29682.0,99.2456,99.2456,99.1532,99.17,29682.0
2017-09-19 09:40:00,118.11,118.16,118.11,118.13,8727.0,99.1784,99.2204,99.1784,99.1952,8727.0
2017-09-19 09:50:00,118.13,118.22,118.1,118.21,7218.0,99.1952,99.2708,99.17,99.2624,7218.0
2017-09-19 10:00:00,118.18,118.21,118.18,118.19,16380.0,99.2372,99.2624,99.2372,99.2456,16380.0
2017-09-19 10:10:00,118.19,118.23,118.18,118.22,21963.0,99.2456,99.2792,99.2372,99.2708,21963.0
2017-09-19 10:20:00,118.2,118.25,118.17,118.17,18047.0,99.254,99.296,99.2288,99.2288,18047.0
2017-09-19 10:30:00,118.18,118.22,118.14,118.22,16575.0,99.2372,99.2708,99.2036,99.2708,16575.0
2017-09-19 10:40:00,118.21,118.21,118.15,118.16,10448.0,99.2624,99.2624,99.212,99.2204,10448.0
2017-09-19 10:50:00,118.15,118.22,118.14,118.18,11048.0,99.212,99.2708,99.2036,99.2372,11048.0
2017-09-19 11:00:00,118.18,118.18,118.1,118.14,23055.0,99.2372,99.2372,99.17,99.2036,23055.0
2017-09-19 11:10:00,118.14,118.16,118.13,118.14,8670.0,99.2036,99.2204,99.1952,99.2036,8670.0
2017-09-19 11:20:00,118.15,118.18,118.13,118.18,9011.0,99.212,99.2372,99.1952,99.2372,9011.0
2017-09-19 11:30:00,118.18,118.22,118.16,118.2,29448.0,99.2372,99.2708,99.2204,99.254,29448.0
2017-09-19 11:40:00,118.22,118.25,118.2,118.25,91632.0,99.2708,99.296,99.254,99.296,91632.0
2017-09-19 11:50:00,118.25,118.26,118.22,118.23,32953.0,99.296,99.3044,99.2708,99.2792,32953.0
2017-09-19 12:00:00,118.23,118.25,118.21,118.21,37068.0,99.2792,99.296,99.2624,99.2624,37068.0
2017-09-19 12:10:00,118.21,118.22,118.19,118.2,19389.0,99.2624,99.2708,99.2456,99.254,19389.0
2017-09-19 12:20:00,118.2,118.28,118.19,118.28,4283.0,99.254,99.3212,99.2456,99.3212,4283.0
2017-09-19 12:30:00,118.27,118.28,118.24,118.24,4955.0,99.3128,99.3212,99.2876,99.2876,4955.0
2017-09-19 12:40:00,118.25,118.28,118.24,118.28,11466.0,99.296,99.3212,99.2876,99.3212,11466.0
2017-09-19 12:50:00,118.28,118.31,118.27,118.27,8800.0,99.3212,99.3464,99.3128,99.3128,8800.0
2017-09-19 13:00:00,118.27,118.32,118.27,118.31,9819.0,99.3128,99.3547,99.3128,99.3464,9819.0
2017-09-19 13:10:00,118.3,118.3,118.27,118.27,7917.0,99.338,99.338,99.3128,99.3128,7917.0
2017-09-19 13:20:00,118.27,118.28,118.24,118.25,22101.0,99.3128,99.3212,99.2876,99.296,22101.0
2017-09-19 13:30:00,118.26,118.27,118.25,118.25,6718.0,99.3044,99.3128,99.296,99.296,6718.0
2017-09-19 13:40:00,118.25,118.28,118.25,118.26,16307.0,99.296,99.3212,99.296,99.3044,16307.0
2017-09-19 13:50:00,118.26,118.3,118.26,118.29,17207.0,99.3044,99.338,99.3044,99.3296,17207.0
2017-09-19 14:00:00,118.29,118.31,118.28,118.29,55611.0,99.3296,99.3464,99.3212,99.3296,55611.0
2017-09-19 14:10:00,118.3,118.3,118.24,118.26,54692.0,99.338,99.338,99.2876,99.3044,54692.0
2017-09-19 14:20:00,118.25,118.26,118.22,118.22,18659.0,99.296,99.3044,99.2708,99.2708,18659.0
2017-09-19 14:30:00,118.22,118.29,118.22,118.27,13937.0,99.2708,99.3296,99.2708,99.3128,13937.0
2017-09-19 14:40:00,118.28,118.28,118.25,118.27,11862.0,99.3212,99.3212,99.296,99.3128,11862.0
2017-09-19 14:50:00,118.26,118.27,118.22,118.23,18960.0,99.3044,99.3128,99.2708,99.2792,18960.0
2017-09-19 15:00:00,118.23,118.25,118.23,118.23,8645.0,99.2792,99.296,99.2792,99.2792,8645.0
2017-09-19 15:10:00,118.23,118.25,118.22,118.23,9061.0,99.2792,99.296,99.2708,99.2792,9061.0
2017-09-19 15:20:00,118.25,118.26,118.22,118.25,28025.0,99.296,99.3044,99.2708,99.296,28025.0
2017-09-19 15:30:00,118.26,118.28,118.25,118.28,16402.0,99.3044,99.3212,99.296,99.3212,16402.0
2017-09-19 15:40:00,118.29,118.29,118.24,118.25,24929.0,99.3296,99.3296,99.2876,99.296,24929.0
2017-09-19 15:50:00,118.25,118.26,118.19,118.23,87655.0,99.296,99.3044,99.2456,99.2792,87655.0
2017-09-20 09:30:00,118.28,118.39,118.28,118.35,38638.0,99.3212,99.4135,99.3212,99.3799,38638.0
2017-09-20 09:40:00,118.35,118.35,118.28,118.29,10437.0,99.3799,99.3799,99.3212,99.3296,10437.0
2017-09-20 09:50:00,118.29,118.31,118.26,118.29,22823.0,99.3296,99.3464,99.3044,99.3296,22823.0
2017-09-20 10:00:00,118.29,118.29,118.21,118.21,6526.0,99.3296,99.3296,99.2624,99.2624,6526.0
2017-09-20 10:10:00,118.21,118.22,118.17,118.19,29024.0,99.2624,99.2708,99.2288,99.2456,29024.0
2017-09-20 10:20:00,118.19,118.28,118.18,118.27,21647.0,99.2456,99.3212,99.2372,99.3128,21647.0
2017-09-20 10:30:00,118.25,118.26,118.23,118.26,37569.0,99.296,99.3044,99.2792,99.3044,37569.0
2017-09-20 10:40:00,118.28,118.29,118.23,118.27,19385.0,99.3212,99.3296,99.2792,99.3128,19385.0
2017-09-20 10:50:00,118.27,118.35,118.26,118.35,17808.0,99.3128,99.3799,99.3044,99.3799,17808.0
2017-09-20 11:00:00,118.38,118.41,118.35,118.4,7628.0,99.4051,99.4303,99.3799,99.4219,7628.0
2017-09-20 11:10:00,118.39,118.41,118.37,118.37,6396.0,99.4135,99.4303,99.3967,99.3967,6396.0
2017-09-20 11:20:00,118.37,118.42,118.35,118.42,41080.0,99.3967,99.4387,99.3799,99.4387,41080.0
2017-09-20 11:30:00,118.42,118.49,118.42,118.47,8451.0,99.4387,99.4975,99.4387,99.4807,8451.0
2017-09-20 11:40:00,118.47,118.5,118.44,118.45,12246.0,99.4807,99.5059,99.4555,99.4639,12246.0
2017-09-20 11:50:00,118.45,118.46,118.43,118.45,11703.0,99.4639,99.4723,99.4471,99.4639,11703.0
2017-09-20 12:00:00,118.44,118.44,118.41,118.41,5075.0,99.4555,99.4555,99.4303,99.4303,5075.0
2017-09-20 12:10:00,118.42,118.46,118.42,118.44,2578.0,99.4387,99.4723,99.4387,99.4555,2578.0
2017-09-20 12:20:00,118.44,118.44,118.37,118.37,7981.0,99.4555,99.4555,99.3967,99.3967,7981.0
2017-09-20 12:30:00,118.38,118.44,118.38,118.44,3881.0,99.4051,99.4555,99.4051,99.4555,3881.0
2017-09-20 12:40:00,118.43,118.44,118.41,118.43,9244.0,99.4471,99.4555,99.4303,99.4471,9244.0
2017-09-20 12:50:00,118.43,118.45,118.43,118.45,6511.0,99.4471,99.4639,99.4471,99.4639,6511.0
2017-09-20 13:00:00,118.45,118.45,118.4,118.4,6525.0,99.4639,99.4639,99.4219,99.4219,6525.0
2017-09-20 13:10:00,118.4,118.41,118.34,118.35,6699.0,99.4219,99.4303,99.3715,99.3799,6699.0
2017-09-20 13:20:00,118.33,118.35,118.33,118.34,6275.0,99.3631,99.3799,99.3631,99.3715,6275.0
2017-09-20 13:30:00,118.35,118.35,118.33,118.34,11936.0,99.3799,99.3799,99.3631,99.3715,11936.0
2017-09-20 13:40:00,118.35,118.38,118.33,118.34,8475.0,99.3799,99.4051,99.3631,99.3715,8475.0
2017-09-20 13:50:00,118.34,118.37,118.31,118.31,7111.0,99.3715,99.3967,99.3464,99.3464,7111.0
2017-09-20 14:00:00,118.32,118.43,118.26,118.29,97798.0,99.3547,99.4471,99.3044,99.3296,97798.0
2017-09-20 14:10:00,118.27,118.36,118.26,118.28,49650.0,99.3128,99.3883,99.3044,99.3212,49650.0
2017-09-20 14:20:00,118.27,118.27,118.04,118.2,282511.0,99.3128,99.3128,99.1196,99.254,282511.0
2017-09-20 14:30:00,118.17,118.24,118.14,118.21,34584.0,99.2288,99.2876,99.2036,99.2624,34584.0
2017-09-20 14:40:00,118.2,118.36,118.16,118.36,43291.0,99.254,99.3883,99.2204,99.3883,43291.0
2017-09-20 14:50:00,118.33,118.39,118.32,118.35,18616.0,99.3631,99.4135,99.3547,99.3799,18616.0
2017-09-20 15:00:00,118.33,118.35,118.27,118.29,18147.0,99.3631,99.3799,99.3128,99.3296,18147.0
2017-09-20 15:10:00,118.28,118.3,118.23,118.28,26374.0,99.3212,99.338,99.2792,99.3212,26374.0
2017-09-20 15:20:00,118.28,118.31,118.25,118.28,11127.0,99.3212,99.3464,99.296,99.3212,11127.0
2017-09-20 15:30:00,118.29,118.37,118.28,118.34,27787.0,99.3296,99.3967,99.3212,99.3715,27787.0
2017-09-20 15:40:00,118.34,118.35,118.28,118.34,8452.0,99.3715,99.3799,99.3212,99.3715,8452.0
2017-09-20 15:50:00,118.35,118.41,118.34,118.41,241572.0,99.3799,99.4303,99.3715,99.4303,241572.0
2017-09-21 09:30:00,118.32,118.5,118.3,118.39,31232.0,99.3547,99.5059,99.338,99.4135,31232.0
2017-09-21 09:40:00,118.37,118.38,118.23,118.24,15013.0,99.3967,99.4051,99.2792,99.2876,15013.0
2017-09-21 09:50:00,118.26,118.26,118.16,118.24,6807.0,99.3044,99.3044,99.2204,99.2876,6807.0
2017-09-21 10:00:00,118.25,118.31,118.25,118.28,5734.0,99.296,99.3464,99.296,99.3212,5734.0
2017-09-21 10:10:00,118.27,118.29,118.23,118.26,15971.0,99.3128,99.3296,99.2792,99.3044,15971.0
2017-09-21 10:20:00,118.27,118.34,118.25,118.34,34325.0,99.3128,99.3715,99.296,99.3715,34325.0
2017-09-21 10:30:00,118.35,118.43,118.33,118.4,67122.0,99.3799,99.4471,99.3631,99.4219,67122.0
2017-09-21 10:40:00,118.4,118.42,118.39,118.4,58774.0,99.4219,99.4387,99.4135,99.4219,58774.0
2017-09-21 10:50:00,118.4,118.42,118.34,118.34,12629.0,99.4219,99.4387,99.3715,99.3715,12629.0
2017-09-21 11:00:00,118.35,118.39,118.32,118.38,34951.0,99.3799,99.4135,99.3547,99.4051,34951.0
2017-09-21 11:10:00,118.38,118.4,118.37,118.38,26957.0,99.4051,99.4219,99.3967,99.4051,26957.0
2017-09-21 11:20:00,118.39,118.4,118.36,118.38,10697.0,99.4135,99.4219,99.3883,99.4051,10697.0
2017-09-21 11:30:00,118.37,118.39,118.34,118.37,13858.0,99.3967,99.4135,99.3715,99.3967,13858.0
2017-09-21 11:40:00,118.37,118.38,118.35,118.35,6217.0,99.3967,99.4051,99.3799,99.3799,6217.0
2017-09-21 11:50:00,118.35,118.37,118.34,118.34,7132.0,99.3799,99.3967,99.3715,99.3715,7132.0
2017-09-21 12:00:00,118.34,118.4,118.34,118.4,10632.0,99.3715,99.4219,99.3715,99.4219,10632.0
2017-09-21 12:10:00,118.4,118.4,118.35,118.36,11735.0,99.4219,99.4219,99.3799,99.3883,11735.0
2017-09-21 12:20:00,118.37,118.41,118.37,118.4,2265.0,99.3967,99.4303,99.3967,99.4219,2265.0
2017-09-21 12:30:00,118.4,118.42,118.38,118.41,13904.0,99.4219,99.4387,99.4051,99.4303,13904.0
2017-09-21 12:40:00,118.41,118.41,118.35,118.37,12133.0,99.4303,99.4303,99.3799,99.3967,12133.0
2017-09-21 12:50:00,118.37,118.4,118.36,118.38,13936.0,99.3967,99.4219,99.3883,99.4051,13936.0
2017-09-21 13:00:00,118.39,118.39,118.37,118.38,6336.0,99.4135,99.4135,99.3967,99.4051,6336.0
2017-09-21 13:10:00,118.38,118.38,118.35,118.35,97830.0,99.4051,99.4051,99.3799,99.3799,97830.0
2017-09-21 13:20:00,118.34,118.38,118.33,118.36,9742.0,99.3715,99.4051,99.3631,99.3883,9742.0
2017-09-21 13:30:00,118.36,118.36,118.33,118.34,12780.0,99.3883,99.3883,99.3631,99.3715,12780.0
2017-09-21 13:40:00,118.35,118.36,118.29,118.31,8051.0,99.3799,99.3883,99.3296,99.3464,8051.0
2017-09-21 13:50:00,118.32,118.38,118.31,118.37,18802.0,99.3547,99.4051,99.3464,99.3967,18802.0
2017-09-21 14:00:00,118.37,118.39,118.36,118.37,35302.0,99.3967,99.4135,99.3883,99.3967,35302.0
2017-09-21 14:10:00,118.37,118.37,118.32,118.33,15799.0,99.3967,99.3967,99.3547,99.3631,15799.0
2017-09-21 14:20:00,118.32,118.35,118.28,118.35,19061.0,99.3547,99.3799,99.3212,99.3799,19061.0
2017-09-21 14:30:00,118.34,118.35,118.31,118.33,23450.0,99.3715,99.3799,99.3464,99.3631,23450.0
2017-09-21 14:40:00,118.34,118.35,118.24,118.26,9775.0,99.3715,99.3799,99.2876,99.3044,9775.0
2017-09-21 14:50:00,118.25,118.33,118.25,118.33,11593.0,99.296,99.3631,99.296,99.3631,11593.0
2017-09-21 15:00:00,118.33,118.36,118.32,118.36,17460.0,99.3631,99.3883,99.3547,99.3883,17460.0
2017-09-21 15:10:00,118.35,118.35,118.32,118.32,14440.0,99.3799,99.3799,99.3547,99.3547,14440.0
2017-09-21 15:20:00,118.32,118.37,118.31,118.34,18528.0,99.3547,99.3967,99.3464,99.3715,18528.0
2017-09-21 15:30:00,118.33,118.37,118.33,118.34,11917.0,99.3631,99.3967,99.3631,99.3715,11917.0
2017-09-21 15:40:00,118.33,118.33,118.25,118.27,24046.0,99.3631,99.3631,99.296,99.3128,24046.0
2017-09-21 15:50:00,118.27,118.27,118.19,118.22,92959.0,99.3128,99.3128,99.2456,99.2708,92959.0
2017-09-22 09:30:00,118.07,118.21,118.07,118.1,65346.0,99.1448,99.2624,99.1448,99.17,65346.0
2017-09-22 09:40:00,118.1,118.17,118.05,118.16,11153.0,99.17,99.2288,99.128,99.2204,11153.0
2017-09-22 09:50:00,118.17,118.2,118.15,118.19,9780.0,99.2288,99.254,99.212,99.2456,9780.0
2017-09-22 10:00:00,118.21,118.23,118.19,118.21,7375.0,99.2624,99.2792,99.2456,99.2624,7375.0
2017-09-22 10:10:00,118.22,118.23,118.17,118.2,18551.0,99.2708,99.2792,99.2288,99.254,18551.0
2017-09-22 10:20:00,118.21,118.26,118.21,118.25,31212.0,99.2624,99.3044,99.2624,99.296,31212.0
2017-09-22 10:30:00,118.25,118.28,118.23,118.23,46686.0,99.296,99.3212,99.2792,99.2792,46686.0
2017-09-22 10:40:00,118.24,118.29,118.21,118.21,26818.0,99.2876,99.3296,99.2624,99.2624,26818.0
2017-09-22 10:50:00,118.2,118.23,118.19,118.21,31463.0,99.254,99.2792,99.2456,99.2624,31463.0
2017-09-22 11:00:00,118.21,118.25,118.2,118.25,19952.0,99.2624,99.296,99.254,99.296,19952.0
2017-09-22 11:10:00,118.24,118.27,118.23,118.25,27411.0,99.2876,99.3128,99.2792,99.296,27411.0
2017-09-22 11:20:00,118.23,118.24,118.18,118.19,72211.0,99.2792,99.2876,99.2372,99.2456,72211.0
2017-09-22 11:30:00,118.19,118.24,118.18,118.23,50980.0,99.2456,99.2876,99.2372,99.2792,50980.0
2017-09-22 11:40:00,118.23,118.26,118.23,118.23,19021.0,99.2792,99.3044,99.2792,99.2792,19021.0
2017-09-22 11:50:00,118.24,118.3,118.24,118.3,11324.0,99.2876,99.338,99.2876,99.338,11324.0
2017-09-22 12:00:00,118.29,118.32,118.29,118.3,8853.0,99.3296,99.3547,99.3296,99.338,8853.0
2017-09-22 12:10:00,118.31,118.33,118.26,118.27,7693.0,99.3464,99.3631,99.3044,99.3128,7693.0
2017-09-22 12:20:00,118.26,118.27,118.25,118.25,4972.0,99.3044,99.3128,99.296,99.296,4972.0
2017-09-22 12:30:00,118.25,118.26,118.22,118.23,3807.0,99.296,99.3044,99.2708,99.2792,3807.0
2017-09-22 12:40:00,118.22,118.23,118.21,118.21,4573.0,99.2708,99.2792,99.2624,99.2624,4573.0
2017-09-22 12:50:00,118.21,118.23,118.2,118.22,6298.0,99.2624,99.2792,99.254,99.2708,6298.0
2017-09-22 13:00:00,118.22,118.24,118.21,118.22,2547.0,99.2708,99.2876,99.2624,99.2708,2547.0
2017-09-22 13:10:00,118.23,118.23,118.21,118.21,3143.0,99.2792,99.2792,99.2624,99.2624,3143.0
2017-09-22 13:20:00,118.22,118.23,118.2,118.22,9006.0,99.2708,99.2792,99.254,99.2708,9006.0
2017-09-22 13:30:00,118.2,118.24,118.2,118.23,7636.0,99.254,99.2876,99.254,99.2792,7636.0
2017-09-22 13:40:00,118.24,118.25,118.23,118.24,4295.0,99.2876,99.296,99.2792,99.2876,4295.0
2017-09-22 13:50:00,118.24,118.24,118.19,118.22,8214.0,99.2876,99.2876,99.2456,99.2708,8214.0
2017-09-22 14:00:00,118.22,118.22,118.17,118.18,53746.0,99.2708,99.2708,99.2288,99.2372,53746.0
2017-09-22 14:10:00,118.17,118.19,118.16,118.18,5284.0,99.2288,99.2456,99.2204,99.2372,5284.0
2017-09-22 14:20:00,118.19,118.21,118.18,118.19,33118.0,99.2456,99.2624,99.2372,99.2456,33118.0
2017-09-22 14:30:00,118.19,118.22,118.19,118.21,9818.0,99.2456,99.2708,99.2456,99.2624,9818.0
2017-09-22 14:40:00,118.22,118.22,118.19,118.21,32634.0,99.2708,99.2708,99.2456,99.2624,32634.0
2017-09-22 14:50:00,118.21,118.21,118.19,118.21,25933.0,99.2624,99.2624,99.2456,99.2624,25933.0
2017-09-22 15:00:00,118.21,118.23,118.2,118.22,86516.0,99.2624,99.2792,99.254,99.2708,86516.0
2017-09-22 15:10:00,118.22,118.25,118.21,118.24,42961.0,99.2708,99.296,99.2624,99.2876,42961.0
2017-09-22 15:20:00,118.25,118.26,118.23,118.25,22640.0,99.296,99.3044,99.2792,99.296,22640.0
2017-09-22 15:30:00,118.26,118.27,118.25,118.27,41397.0,99.3044,99.3128,99.296,99.3128,41397.0
2017-09-22 15:40:00,118.28,118.33,118.28,118.32,32366.0,99.3212,99.3631,99.3212,99.3547,32366.0
2017-09-22 15:50:00,118.33,118.37,118.27,118.28,138712.0,99.3631,99.3967,99.3128,99.3212,138712.0
2017-09-25 09:30:00,118.21,118.52,118.21,118.51,78726.0,99.2624,99.5227,99.2624,99.5143,78726.0
2017-09-25 09:40:00,118.51,118.61,118.5,118.59,50867.0,99.5143,99.5983,99.5059,99.5815,50867.0
2017-09-25 09:50:00,118.59,118.61,118.54,118.6,39214.0,99.5815,99.5983,99.5395,99.5899,39214.0
2017-09-25 10:00:00,118.61,118.66,118.58,118.66,24545.0,99.5983,99.6403,99.5731,99.6403,24545.0
2017-09-25 10:10:00,118.66,118.74,118.65,118.74,34577.0,99.6403,99.7074,99.6319,99.7074,34577.0
2017-09-25 10:20:00,118.74,118.78,118.73,118.76,22183.0,99.7074,99.741,99.699,99.7242,22183.0
2017-09-25 10:30:00,118.76,118.81,118.68,118.69,20291.0,99.7242,99.7662,99.657,99.6654,20291.0
2017-09-25 10:40:00,118.69,118.69,118.63,118.65,32163.0,99.6654,99.6654,99.6151,99.6319,32163.0
2017-09-25 10:50:00,118.65,118.65,118.47,118.49,18948.0,99.6319,99.6319,99.4807,99.4975,18948.0
2017-09-25 11:00:00,118.46,118.47,118.2,118.3,31160.0,99.4723,99.4807,99.254,99.338,31160.0
2017-09-25 11:10:00,118.33,118.41,118.31,118.4,17993.0,99.3631,99.4303,99.3464,99.4219,17993.0
2017-09-25 11:20:00,118.4,118.48,118.37,118.48,10040.0,99.4219,99.4891,99.3967,99.4891,10040.0
2017-09-25 11:30:00,118.47,118.51,118.45,118.45,42473.0,99.4807,99.5143,99.4639,99.4639,42473.0
2017-09-25 11:40:00,118.45,118.46,118.37,118.4,9740.0,99.4639,99.4723,99.3967,99.4219,9740.0
2017-09-25 11:50:00,118.4,118.42,118.38,118.41,16851.0,99.4219,99.4387,99.4051,99.4303,16851.0
2017-09-25 12:00:00,118.4,118.41,118.34,118.35,41156.0,99.4219,99.4303,99.3715,99.3799,41156.0
2017-09-25 12:10:00,118.33,118.36,118.29,118.32,17833.0,99.3631,99.3883,99.3296,99.3547,17833.0
2017-09-25 12:20:00,118.31,118.47,118.29,118.46,12419.0,99.3464,99.4807,99.3296,99.4723,12419.0
2017-09-25 12:30:00,118.47,118.51,118.42,118.5,20662.0,99.4807,99.5143,99.4387,99.5059,20662.0
2017-09-25 12:40:00,118.5,118.52,118.49,118.51,46430.0,99.5059,99.5227,99.4975,99.5143,46430.0
2017-09-25 12:50:00,118.51,118.55,118.5,118.52,19034.0,99.5143,99.5479,99.5059,99.5227,19034.0
2017-09-25 13:00:00,118.51,118.54,118.5,118.52,11764.0,99.5143,99.5395,99.5059,99.5227,11764.0
2017-09-25 13:10:00,118.52,118.54,118.51,118.54,9381.0,99.5227,99.5395,99.5143,99.5395,9381.0
2017-09-25 13:20:00,118.53,118.53,118.51,118.51,14247.0,99.5311,99.5311,99.5143,99.5143,14247.0
2017-09-25 13:30:00,118.51,118.57,118.48,118.57,27918.0,99.5143,99.5647,99.4891,99.5647,27918.0
2017-09-25 13:40:00,118.57,118.6,118.55,118.56,18938.0,99.5647,99.5899,99.5479,99.5563,18938.0
2017-09-25 13:50:00,118.56,118.57,118.54,118.55,11100.0,99.5563,99.5647,99.5395,99.5479,11100.0
2017-09-25 14:00:00,118.55,118.59,118.54,118.58,18739.0,99.5479,99.5815,99.5395,99.5731,18739.0
2017-09-25 14:10:00,118.55,118.57,118.53,118.56,22143.0,99.5479,99.5647,99.5311,99.5563,22143.0
2017-09-25 14:20:00,118.56,118.56,118.52,118.53,17352.0,99.5563,99.5563,99.5227,99.5311,17352.0
2017-09-25 14:30:00,118.53,118.53,118.46,118.49,29659.0,99.5311,99.5311,99.4723,99.4975,29659.0
2017-09-25 14:40:00,118.5,118.53,118.49,118.52,26220.0,99.5059,99.5311,99.4975,99.5227,26220.0
2017-09-25 14:50:00,118.52,118.58,118.51,118.56,103225.0,99.5227,99.5731,99.5143,99.5563,103225.0
2017-09-25 15:00:00,118.56,118.59,118.53,118.57,26279.0,99.5563,99.5815,99.5311,99.5647,26279.0
2017-09-25 15:10:00,118.56,118.6,118.54,118.59,23665.0,99.5563,99.5899,99.5395,99.5815,23665.0
2017-09-25 15:20:00,118.59,118.66,118.56,118.65,31302.0,99.5815,99.6403,99.5563,99.6319,31302.0
2017-09-25 15:30:00,118.63,118.66,118.6,118.62,37084.0,99.6151,99.6403,99.5899,99.6067,37084.0
2017-09-25 15:40:00,118.62,118.67,118.57,118.67,34995.0,99.6067,99.6486,99.5647,99.6486,34995.0
2017-09-25 15:50:00,118.66,118.66,118.61,118.64,120646.0,99.6403,99.6403,99.5983,99.6235,120646.0
2017-09-26 09:30:00,118.0,118.09,117.96,118.03,60545.0,99.6427,99.7187,99.6089,99.668,60545.0
2017-09-26 09:40:00,118.01,118.05,117.94,118.05,23191.0,99.6511,99.6849,99.592,99.6849,23191.0
2017-09-26 09:50:00,118.07,118.13,118.06,118.12,18928.0,99.7018,99.7525,99.6934,99.744,18928.0
2017-09-26 10:00:00,118.12,118.12,118.02,118.08,29532.0,99.744,99.744,99.6596,99.7102,29532.0
2017-09-26 10:10:00,118.08,118.11,118.05,118.11,11829.0,99.7102,99.7356,99.6849,99.7356,11829.0
2017-09-26 10:20:00,118.11,118.13,118.04,118.06,14867.0,99.7356,99.7525,99.6765,99.6934,14867.0
2017-09-26 10:30:00,118.05,118.06,118.01,118.05,27582.0,99.6849,99.6934,99.6511,99.6849,27582.0
2017-09-26 10:40:00,118.04,118.09,118.01,118.01,41304.0,99.6765,99.7187,99.6511,99.6511,41304.0
2017-09-26 10:50:00,118.01,118.03,117.99,118.01,16892.0,99.6511,99.668,99.6342,99.6511,16892.0
2017-09-26 11:00:00,118.0,118.05,117.99,118.03,22107.0,99.6427,99.6849,99.6342,99.668,22107.0
2017-09-26 11:10:00,118.01,118.05,118.01,118.04,25534.0,99.6511,99.6849,99.6511,99.6765,25534.0
2017-09-26 11:20:00,118.04,118.05,117.94,117.98,33642.0,99.6765,99.6849,99.592,99.6258,33642.0
2017-09-26 11:30:00,117.98,118.06,117.97,118.06,88875.0,99.6258,99.6934,99.6174,99.6934,88875.0
2017-09-26 11:40:00,118.05,118.09,118.03,118.06,54617.0,99.6849,99.7187,99.668,99.6934,54617.0
2017-09-26 11:50:00,118.07,118.08,118.03,118.08,11636.0,99.7018,99.7102,99.668,99.7102,11636.0
2017-09-26 12:00:00,118.08,118.1,118.04,118.04,9134.0,99.7102,99.7271,99.6765,99.6765,9134.0
2017-09-26 12:10:00,118.04,118.05,118.03,118.04,9109.0,99.6765,99.6849,99.668,99.6765,9109.0
2017-09-26 12:20:00,118.05,118.08,117.99,118.07,18820.0,99.6849,99.7102,99.6342,99.7018,18820.0
2017-09-26 12:30:00,118.08,118.11,117.98,118.01,28800.0,99.7102,99.7356,99.6258,99.6511,28800.0
2017-09-26 12:40:00,117.99,118.1,117.99,118.1,28881.0,99.6342,99.7271,99.6342,99.7271,28881.0
2017-09-26 12:50:00,118.13,118.13,118.05,118.05,11668.0,99.7525,99.7525,99.6849,99.6849,11668.0
2017-09-26 13:00:00,118.06,118.08,118.03,118.04,7477.0,99.6934,99.7102,99.668,99.6765,7477.0
2017-09-26 13:10:00,118.01,118.06,118.01,118.06,11790.0,99.6511,99.6934,99.6511,99.6934,11790.0
2017-09-26 13:20:00,118.06,118.07,118.01,118.02,3614.0,99.6934,99.7018,99.6511,99.6596,3614.0
2017-09-26 13:30:00,118.03,118.05,118.01,118.02,22966.0,99.668,99.6849,99.6511,99.6596,22966.0
2017-09-26 13:40:00,118.05,118.09,118.04,118.07,13558.0,99.6849,99.7187,99.6765,99.7018,13558.0
2017-09-26 13:50:00,118.08,118.13,118.08,118.09,33976.0,99.7102,99.7525,99.7102,99.7187,33976.0
2017-09-26 14:00:00,118.11,118.11,118.02,118.03,51732.0,99.7356,99.7356,99.6596,99.668,51732.0
2017-09-26 14:10:00,118.03,118.03,117.99,118.0,22490.0,99.668,99.668,99.6342,99.6427,22490.0
2017-09-26 14:20:00,118.0,118.03,117.98,118.01,24298.0,99.6427,99.668,99.6258,99.6511,24298.0
2017-09-26 14:30:00,118.01,118.02,118.0,118.01,9325.0,99.6511,99.6596,99.6427,99.6511,9325.0
2017-09-26 14:40:00,118.0,118.02,117.99,118.01,54726.0,99.6427,99.6596,99.6342,99.6511,54726.0
2017-09-26 14:50:00,118.03,118.05,118.0,118.03,15013.0,99.668,99.6849,99.6427,99.668,15013.0
2017-09-26 15:00:00,118.01,118.06,118.01,118.05,15031.0,99.6511,99.6934,99.6511,99.6849,15031.0
2017-09-26 15:10:00,118.06,118.08,118.03,118.08,13764.0,99.6934,99.7102,99.668,99.7102,13764.0
2017-09-26 15:20:00,118.09,118.09,118.07,118.09,11941.0,99.7187,99.7187,99.7018,99.7187,11941.0
2017-09-26 15:30:00,118.1,118.1,118.05,118.09,11479.0,99.7271,99.7271,99.6849,99.7187,11479.0
2017-09-26 15:40:00,118.09,118.09,118.01,118.01,19148.0,99.7187,99.7187,99.6511,99.6511,19148.0
2017-09-26 15:50:00,118.01,118.02,117.89,117.94,64933.0,99.6511,99.6596,99.5498,99.592,64933.0
2017-09-27 09:30:00,118.42,118.42,118.25,118.27,44020.0,99.9974,99.9974,99.8538,99.8707,44020.0
2017-09-27 09:40:00,118.28,118.28,118.13,118.14,15020.0,99.8791,99.8791,99.7525,99.7609,15020.0
2017-09-27 09:50:00,118.14,118.16,118.11,118.14,42883.0,99.7609,99.7778,99.7356,99.7609,42883.0
2017-09-27 10:00:00,118.15,118.17,118.06,118.09,56891.0,99.7694,99.7862,99.6934,99.7187,56891.0
2017-09-27 10:10:00,118.09,118.13,118.08,118.1,24939.0,99.7187,99.7525,99.7102,99.7271,24939.0
2017-09-27 10:20:00,118.11,118.13,118.04,118.05,32107.0,99.7356,99.7525,99.6765,99.6849,32107.0
2017-09-27 10:30:00,118.04,118.05,117.89,117.91,14901.0,99.6765,99.6849,99.5498,99.5667,14901.0
2017-09-27 10:40:00,117.91,117.91,117.86,117.86,27825.0,99.5667,99.5667,99.5245,99.5245,27825.0
2017-09-27 10:50:00,117.86,117.86,117.72,117.82,42110.0,99.5245,99.5245,99.4063,99.4907,42110.0
2017-09-27 11:00:00,117.81,117.89,117.81,117.87,2385121.0,99.4823,99.5498,99.4823,99.5329,2385121.0
2017-09-27 11:10:00,117.87,117.91,117.83,117.89,48662.0,99.5329,99.5667,99.4991,99.5498,48662.0
2017-09-27 11:20:00,117.89,117.9,117.85,117.87,42095.0,99.5498,99.5583,99.516,99.5329,42095.0
2017-09-27 11:30:00,117.87,117.91,117.84,117.91,43471.0,99.5329,99.5667,99.5076,99.5667,43471.0
2017-09-27 11:40:00,117.9,117.91,117.83,117.84,23904.0,99.5583,99.5667,99.4991,99.5076,23904.0
2017-09-27 11:50:00,117.84,117.87,117.83,117.85,10822.0,99.5076,99.5329,99.4991,99.516,10822.0
2017-09-27 12:00:00,117.85,117.86,117.78,117.85,30126.0,99.516,99.5245,99.4569,99.516,30126.0
2017-09-27 12:10:00,117.86,117.88,117.82,117.84,47378.0,99.5245,99.5414,99.4907,99.5076,47378.0
2017-09-27 12:20:00,117.84,117.85,117.81,117.82,10238.0,99.5076,99.516,99.4823,99.4907,10238.0
2017-09-27 12:30:00,117.83,117.9,117.8,117.89,57578.0,99.4991,99.5583,99.4738,99.5498,57578.0
2017-09-27 12:40:00,117.9,117.95,117.88,117.93,44390.0,99.5583,99.6005,99.5414,99.5836,44390.0
2017-09-27 12:50:00,117.92,117.99,117.92,117.99,52555.0,99.5751,99.6342,99.5751,99.6342,52555.0
2017-09-27 13:00:00,118.0,118.04,117.99,118.01,87151.0,99.6427,99.6765,99.6342,99.6511,87151.0
2017-09-27 13:10:00,118.01,118.04,118.0,118.02,31234.0,99.6511,99.6765,99.6427,99.6596,31234.0
2017-09-27 13:20:00,118.02,118.02,117.99,118.01,24574.0,99.6596,99.6596,99.6342,99.6511,24574.0
2017-09-27 13:30:00,118.0,118.01,117.97,118.01,39936.0,99.6427,99.6511,99.6174,99.6511,39936.0
2017-09-27 13:40:00,118.0,118.05,118.0,118.04,28476.0,99.6427,99.6849,99.6427,99.6765,28476.0
2017-09-27 13:50:00,118.04,118.13,118.04,118.13,20876.0,99.6765,99.7525,99.6765,99.7525,20876.0
2017-09-27 14:00:00,118.14,118.2,118.12,118.14,42730.0,99.7609,99.8116,99.744,99.7609,42730.0
2017-09-27 14:10:00,118.14,118.32,118.14,118.3,56206.0,99.7609,99.9129,99.7609,99.896,56206.0
2017-09-27 14:20:00,118.29,118.33,118.22,118.24,22022.0,99.8876,99.9214,99.8285,99.8454,22022.0
2017-09-27 14:30:00,118.23,118.27,118.2,118.23,18745.0,99.8369,99.8707,99.8116,99.8369,18745.0
2017-09-27 14:40:00,118.23,118.24,118.21,118.21,22016.0,99.8369,99.8454,99.82,99.82,22016.0
2017-09-27 14:50:00,118.21,118.27,118.21,118.27,23267.0,99.82,99.8707,99.82,99.8707,23267.0
2017-09-27 15:00:00,118.27,118.36,118.27,118.31,33730.0,99.8707,99.9467,99.8707,99.9045,33730.0
2017-09-27 15:10:00,118.31,118.31,118.23,118.28,26344.0,99.9045,99.9045,99.8369,99.8791,26344.0
2017-09-27 15:20:00,118.28,118.34,118.28,118.32,26957.0,99.8791,99.9298,99.8791,99.9129,26957.0
2017-09-27 15:30:00,118.31,118.35,118.29,118.34,46277.0,99.9045,99.9382,99.8876,99.9298,46277.0
2017-09-27 15:40:00,118.34,118.35,118.2,118.2,28448.0,99.9298,99.9382,99.8116,99.8116,28448.0
2017-09-27 15:50:00,118.2,118.21,118.14,118.19,84391.0,99.8116,99.82,99.7609,99.8031,84391.0
2017-09-28 09:30:00,118.2,118.27,118.11,118.22,102248.0,99.8116,99.8707,99.7356,99.8285,102248.0
2017-09-28 09:40:00,118.22,118.28,118.17,118.24,33099.0,99.8285,99.8791,99.7862,99.8454,33099.0
2017-09-28 09:50:00,118.25,118.25,118.07,118.09,14427.0,99.8538,99.8538,99.7018,99.7187,14427.0
2017-09-28 10:00:00,118.11,118.13,118.05,118.05,42045.0,99.7356,99.7525,99.6849,99.6849,42045.0
2017-09-28 10:10:00,118.04,118.04,117.96,117.97,29798.0,99.6765,99.6765,99.6089,99.6174,29798.0
2017-09-28 10:20:00,117.99,118.12,117.99,118.08,28099.0,99.6342,99.744,99.6342,99.7102,28099.0
2017-09-28 10:30:00,118.06,118.06,118.01,118.02,16249.0,99.6934,99.6934,99.6511,99.6596,16249.0
2017-09-28 10:40:00,118.03,118.16,118.03,118.16,2153353.0,99.668,99.7778,99.668,99.7778,2153353.0
2017-09-28 10:50:00,118.15,118.16,118.08,118.09,15435.0,99.7694,99.7778,99.7102,99.7187,15435.0
2017-09-28 11:00:00,118.09,118.15,118.08,118.13,16078.0,99.7187,99.7694,99.7102,99.7525,16078.0
2017-09-28 11:10:00,118.12,118.15,118.05,118.05,6602.0,99.744,99.7694,99.6849,99.6849,6602.0
2017-09-28 11:20:00,118.05,118.11,118.04,118.11,19545.0,99.6849,99.7356,99.6765,99.7356,19545.0
2017-09-28 11:30:00,118.12,118.18,118.11,118.18,8726.0,99.744,99.7947,99.7356,99.7947,8726.0
2017-09-28 11:40:00,118.18,118.22,118.17,118.2,14298.0,99.7947,99.8285,99.7862,99.8116,14298.0
2017-09-28 11:50:00,118.2,118.2,118.14,118.17,47802.0,99.8116,99.8116,99.7609,99.7862,47802.0
2017-09-28 12:00:00,118.18,118.24,118.15,118.23,6641.0,99.7947,99.8454,99.7694,99.8369,6641.0
2017-09-28 12:10:00,118.24,118.29,118.23,118.29,23531.0,99.8454,99.8876,99.8369,99.8876,23531.0
2017-09-28 12:20:00,118.28,118.28,118.23,118.25,8899.0,99.8791,99.8791,99.8369,99.8538,8899.0
2017-09-28 12:30:00,118.25,118.26,118.22,118.23,10703.0,99.8538,99.8622,99.8285,99.8369,10703.0
2017-09-28 12:40:00,118.24,118.27,118.23,118.26,9678.0,99.8454,99.8707,99.8369,99.8622,9678.0
2017-09-28 12:50:00,118.26,118.31,118.24,118.31,9891.0,99.8622,99.9045,99.8454,99.9045,9891.0
2017-09-28 13:00:00,118.29,118.31,118.28,118.28,7567.0,99.8876,99.9045,99.8791,99.8791,7567.0
2017-09-28 13:10:00,118.29,118.3,118.27,118.3,10106.0,99.8876,99.896,99.8707,99.896,10106.0
2017-09-28 13:20:00,118.31,118.32,118.29,118.31,62637.0,99.9045,99.9129,99.8876,99.9045,62637.0
2017-09-28 13:30:00,118.31,118.33,118.27,118.32,15642.0,99.9045,99.9214,99.8707,99.9129,15642.0
2017-09-28 13:40:00,118.31,118.33,118.29,118.32,19823.0,99.9045,99.9214,99.8876,99.9129,19823.0
2017-09-28 13:50:00,118.32,118.35,118.31,118.34,11059.0,99.9129,99.9382,99.9045,99.9298,11059.0
2017-09-28 14:00:00,118.33,118.34,118.31,118.33,26162.0,99.9214,99.9298,99.9045,99.9214,26162.0
2017-09-28 14:10:00,118.34,118.35,118.31,118.32,4623.0,99.9298,99.9382,99.9045,99.9129,4623.0
2017-09-28 14:20:00,118.32,118.33,118.25,118.26,43316.0,99.9129,99.9214,99.8538,99.8622,43316.0
2017-09-28 14:30:00,118.26,118.27,118.23,118.25,13979.0,99.8622,99.8707,99.8369,99.8538,13979.0
2017-09-28 14:40:00,118.25,118.27,118.23,118.24,12994.0,99.8538,99.8707,99.8369,99.8454,12994.0
2017-09-28 14:50:00,118.24,118.28,118.24,118.28,10952.0,99.8454,99.8791,99.8454,99.8791,10952.0
2017-09-28 15:00:00,118.28,118.32,118.25,118.31,35987.0,99.8791,99.9129,99.8538,99.9045,35987.0
2017-09-28 15:10:00,118.32,118.35,118.31,118.32,14662.0,99.9129,99.9382,99.9045,99.9129,14662.0
2017-09-28 15:20:00,118.31,118.32,118.23,118.25,7336.0,99.9045,99.9129,99.8369,99.8538,7336.0
2017-09-28 15:30:00,118.25,118.27,118.22,118.25,10561.0,99.8538,99.8707,99.8285,99.8538,10561.0
2017-09-28 15:40:00,118.26,118.31,118.26,118.28,21214.0,99.8622,99.9045,99.8622,99.8791,21214.0
2017-09-28 15:50:00,118.28,118.34,118.27,118.31,44181.0,99.8791,99.9298,99.8707,99.9045,44181.0
2017-09-29 09:30:00,118.29,118.3,118.16,118.21,961387.0,99.8876,99.896,99.7778,99.82,961387.0
2017-09-29 09:40:00,118.2,118.28,118.17,118.21,22557.0,99.8116,99.8791,99.7862,99.82,22557.0
2017-09-29 09:50:00,118.21,118.29,118.12,118.28,38743.0,99.82,99.8876,99.744,99.8791,38743.0
2017-09-29 10:00:00,118.29,118.32,118.26,118.29,48248.0,99.8876,99.9129,99.8622,99.8876,48248.0
2017-09-29 10:10:00,118.29,118.3,118.26,118.3,67368.0,99.8876,99.896,99.8622,99.896,67368.0
2017-09-29 10:20:00,118.31,118.31,118.29,118.31,33255.0,99.9045,99.9045,99.8876,99.9045,33255.0
2017-09-29 10:30:00,118.32,118.38,118.31,118.38,40865.0,99.9129,99.9636,99.9045,99.9636,40865.0
2017-09-29 10:40:00,118.38,118.38,118.33,118.35,12795.0,99.9636,99.9636,99.9214,99.9382,12795.0
2017-09-29 10:50:00,118.35,118.43,118.34,118.41,13944.0,99.9382,100.0058,99.9298,99.9889,13944.0
2017-09-29 11:00:00,118.41,118.43,118.4,118.41,6463.0,99.9889,100.0058,99.9805,99.9889,6463.0
2017-09-29 11:10:00,118.42,118.48,118.41,118.43,19543.0,99.9974,100.048,99.9889,100.0058,19543.0
2017-09-29 11:20:00,118.42,118.45,118.4,118.41,13479.0,99.9974,100.0227,99.9805,99.9889,13479.0
2017-09-29 11:30:00,118.41,118.45,118.4,118.43,13457.0,99.9889,100.0227,99.9805,100.0058,13457.0
2017-09-29 11:40:00,118.43,118.45,118.42,118.44,66205.0,100.0058,100.0227,99.9974,100.0142,66205.0
2017-09-29 11:50:00,118.45,118.49,118.44,118.48,27624.0,100.0227,100.0565,100.0142,100.048,27624.0
2017-09-29 12:00:00,118.48,118.52,118.46,118.52,22582.0,100.048,100.0818,100.0311,100.0818,22582.0
2017-09-29 12:10:00,118.53,118.54,118.51,118.54,17604.0,100.0902,100.0987,100.0734,100.0987,17604.0
2017-09-29 12:20:00,118.54,118.55,118.53,118.54,17528.0,100.0987,100.1071,100.0902,100.0987,17528.0
2017-09-29 12:30:00,118.55,118.56,118.51,118.53,27457.0,100.1071,100.1156,100.0734,100.0902,27457.0
2017-09-29 12:40:00,118.52,118.52,118.49,118.5,35237.0,100.0818,100.0818,100.0565,100.0649,35237.0
2017-09-29 12:50:00,118.5,118.5,118.47,118.5,22093.0,100.0649,100.0649,100.0396,100.0649,22093.0
2017-09-29 13:00:00,118.49,118.5,118.45,118.47,29733.0,100.0565,100.0649,100.0227,100.0396,29733.0
2017-09-29 13:10:00,118.47,118.47,118.43,118.45,20280.0,100.0396,100.0396,100.0058,100.0227,20280.0
2017-09-29 13:20:00,118.45,118.49,118.45,118.48,24034.0,100.0227,100.0565,100.0227,100.048,24034.0
2017-09-29 13:30:00,118.48,118.51,118.47,118.5,22655.0,100.048,100.0734,100.0396,100.0649,22655.0
2017-09-29 13:40:00,118.5,118.5,118.46,118.47,96028.0,100.0649,100.0649,100.0311,100.0396,96028.0
2017-09-29 13:50:00,118.48,118.48,118.45,118.47,39602.0,100.048,100.048,100.0227,100.0396,39602.0
2017-09-29 14:00:00,118.48,118.48,118.43,118.46,26410.0,100.048,100.048,100.0058,100.0311,26410.0
2017-09-29 14:10:00,118.46,118.49,118.44,118.47,67244.0,100.0311,100.0565,100.0142,100.0396,67244.0
2017-09-29 14:20:00,118.47,118.51,118.47,118.51,25565.0,100.0396,100.0734,100.0396,100.0734,25565.0
2017-09-29 14:30:00,118.51,118.53,118.49,118.5,103662.0,100.0734,100.0902,100.0565,100.0649,103662.0
2017-09-29 14:40:00,118.5,118.51,118.45,118.49,34616.0,100.0649,100.0734,100.0227,100.0565,34616.0
2017-09-29 14:50:00,118.5,118.51,118.49,118.49,18326.0,100.0649,100.0734,100.0565,100.0565,18326.0
2017-09-29 15:00:00,118.5,118.54,118.48,118.52,34238.0,100.0649,100.0987,100.048,100.0818,34238.0
2017-09-29 15:10:00,118.52,118.55,118.51,118.54,35716.0,100.0818,100.1071,100.0734,100.0987,35716.0
2017-09-29 15:20:00,118.54,118.55,118.49,118.49,47145.0,100.0987,100.1071,100.0565,100.0565,47145.0
2017-09-29 15:30:00,118.49,118.53,118.48,118.52,69366.0,100.0565,100.0902,100.048,100.0818,69366.0
2017-09-29 15:40:00,118.52,118.56,118.51,118.53,115087.0,100.0818,100.1156,100.0734,100.0902,115087.0
2017-09-29 15:50:00,118.53,118.59,118.49,118.55,278206.0,100.0902,100.1409,100.0565,100.1071,278206.0
2017-10-02 09:30:00,118.61,118.65,118.44,118.57,90041.0,100.1578,100.1916,100.0142,100.124,90041.0
2017-10-02 09:40:00,118.58,118.68,118.56,118.68,15002.0,100.1325,100.2169,100.1156,100.2169,15002.0
2017-10-02 09:50:00,118.68,118.81,118.68,118.81,21662.0,100.2169,100.3267,100.2169,100.3267,21662.0
2017-10-02 10:00:00,118.81,118.89,118.79,118.88,102262.0,100.3267,100.3942,100.3098,100.3858,102262.0
2017-10-02 10:10:00,118.88,118.98,118.87,118.94,16973.0,100.3858,100.4702,100.3773,100.4365,16973.0
2017-10-02 10:20:00,118.93,118.97,118.83,118.84,9721.0,100.428,100.4618,100.3436,100.352,9721.0
2017-10-02 10:30:00,118.84,118.86,118.83,118.84,13540.0,100.352,100.3689,100.3436,100.352,13540.0
2017-10-02 10:40:00,118.87,118.89,118.84,118.88,15907.0,100.3773,100.3942,100.352,100.3858,15907.0
2017-10-02 10:50:00,118.88,118.88,118.84,118.86,11349.0,100.3858,100.3858,100.352,100.3689,11349.0
2017-10-02 11:00:00,118.86,118.9,118.84,118.84,17698.0,100.3689,100.4027,100.352,100.352,17698.0
2017-10-02 11:10:00,118.85,118.86,118.79,118.82,28705.0,100.3605,100.3689,100.3098,100.3351,28705.0
2017-10-02 11:20:00,118.81,118.81,118.76,118.81,33946.0,100.3267,100.3267,100.2845,100.3267,33946.0
2017-10-02 11:30:00,118.8,118.95,118.79,118.94,21166.0,100.3182,100.4449,100.3098,100.4365,21166.0
2017-10-02 11:40:00,118.95,119.01,118.94,118.97,47890.0,100.4449,100.4956,100.4365,100.4618,47890.0
2017-10-02 11:50:00,118.96,119.01,118.96,118.98,21965.0,100.4533,100.4956,100.4533,100.4702,21965.0
2017-10-02 12:00:00,118.98,119.04,118.97,119.03,44713.0,100.4702,100.5209,100.4618,100.5125,44713.0
2017-10-02 12:10:00,119.04,119.12,119.02,119.12,8012.0,100.5209,100.5885,100.504,100.5885,8012.0
2017-10-02 12:20:00,119.12,119.12,119.08,119.09,67438.0,100.5885,100.5885,100.5547,100.5631,67438.0
2017-10-02 12:30:00,119.08,119.12,119.08,119.09,26980.0,100.5547,100.5885,100.5547,100.5631,26980.0
2017-10-02 12:40:00,119.08,119.14,119.08,119.12,38130.0,100.5547,100.6053,100.5547,100.5885,38130.0
2017-10-02 12:50:00,119.13,119.17,119.11,119.16,18237.0,100.5969,100.6307,100.58,100.6222,18237.0
2017-10-02 13:00:00,119.15,119.16,119.12,119.15,8541.0,100.6138,100.6222,100.5885,100.6138,8541.0
2017-10-02 13:10:00,119.14,119.15,119.12,119.13,7332.0,100.6053,100.6138,100.5885,100.5969,7332.0
2017-10-02 13:20:00,119.14,119.15,119.1,119.15,10998.0,100.6053,100.6138,100.5716,100.6138,10998.0
2017-10-02 13:30:00,119.15,119.16,119.14,119.15,10445.0,100.6138,100.6222,100.6053,100.6138,10445.0
2017-10-02 13:40:00,119.16,119.19,119.15,119.19,17389.0,100.6222,100.6476,100.6138,100.6476,17389.0
2017-10-02 13:50:00,119.18,119.22,119.17,119.21,38056.0,100.6391,100.6729,100.6307,100.6645,38056.0
2017-10-02 14:00:00,119.21,119.21,119.17,119.2,11626.0,100.6645,100.6645,100.6307,100.656,11626.0
2017-10-02 14:10:00,119.21,119.21,119.15,119.17,22404.0,100.6645,100.6645,100.6138,100.6307,22404.0
2017-10-02 14:20:00,119.17,119.19,119.16,119.18,11904.0,100.6307,100.6476,100.6222,100.6391,11904.0
2017-10-02 14:30:00,119.19,119.2,119.14,119.18,16706.0,100.6476,100.656,100.6053,100.6391,16706.0
2017-10-02 14:40:00,119.19,119.22,119.18,119.2,17992.0,100.6476,100.6729,100.6391,100.656,17992.0
2017-10-02 14:50:00,119.21,119.23,119.2,119.22,63527.0,100.6645,100.6813,100.656,100.6729,63527.0
2017-10-02 15:00:00,119.21,119.24,119.19,119.24,97912.0,100.6645,100.6898,100.6476,100.6898,97912.0
2017-10-02 15:10:00,119.24,119.25,119.18,119.22,40817.0,100.6898,100.6982,100.6391,100.6729,40817.0
2017-10-02 15:20:00,119.23,119.24,119.21,119.23,79926.0,100.6813,100.6898,100.6645,100.6813,79926.0
2017-10-02 15:30:00,119.22,119.24,119.2,119.24,19115.0,100.6729,100.6898,100.656,100.6898,19115.0
2017-10-02 15:40:00,119.24,119.25,119.16,119.2,46530.0,100.6898,100.6982,100.6222,100.656,46530.0
2017-10-02 15:50:00,119.2,119.29,119.2,119.29,59274.0,100.656,100.732,100.656,100.732,59274.0
2017-10-03 09:30:00,119.4,119.4,119.31,119.32,30234.0,100.8249,100.8249,100.7489,100.7573,30234.0
2017-10-03 09:40:00,119.32,119.32,119.2,119.22,21540.0,100.7573,100.7573,100.656,100.6729,21540.0
2017-10-03 09:50:00,119.23,119.36,119.22,119.32,11779.0,100.6813,100.7911,100.6729,100.7573,11779.0
2017-10-03 10:00:00,119.31,119.34,119.27,119.27,13869.0,100.7489,100.7742,100.7151,100.7151,13869.0
2017-10-03 10:10:00,119.27,119.32,119.26,119.3,49615.0,100.7151,100.7573,100.7067,100.7405,49615.0
2017-10-03 10:20:00,119.31,119.33,119.27,119.27,21583.0,100.7489,100.7658,100.7151,100.7151,21583.0
2017-10-03 10:30:00,119.26,119.29,119.24,119.27,28100.0,100.7067,100.732,100.6898,100.7151,28100.0
2017-10-03 10:40:00,119.27,119.32,119.25,119.3,15672.0,100.7151,100.7573,100.6982,100.7405,15672.0
2017-10-03 10:50:00,119.3,119.31,119.25,119.3,32803.0,100.7405,100.7489,100.6982,100.7405,32803.0
2017-10-03 11:00:00,119.3,119.32,119.28,119.28,14187.0,100.7405,100.7573,100.7236,100.7236,14187.0
2017-10-03 11:10:00,119.29,119.29,119.25,119.28,14424.0,100.732,100.732,100.6982,100.7236,14424.0
2017-10-03 11:20:00,119.27,119.31,119.26,119.3,45984.0,100.7151,100.7489,100.7067,100.7405,45984.0
2017-10-03 11:30:00,119.31,119.38,119.3,119.37,14610.0,100.7489,100.808,100.7405,100.7996,14610.0
2017-10-03 11:40:00,119.37,119.38,119.33,119.34,9006.0,100.7996,100.808,100.7658,100.7742,9006.0
2017-10-03 11:50:00,119.33,119.4,119.33,119.4,7548.0,100.7658,100.8249,100.7658,100.8249,7548.0
2017-10-03 12:00:00,119.39,119.4,119.38,119.39,9460.0,100.8165,100.8249,100.808,100.8165,9460.0
2017-10-03 12:10:00,119.39,119.4,119.36,119.37,5214.0,100.8165,100.8249,100.7911,100.7996,5214.0
2017-10-03 12:20:00,119.38,119.39,119.36,119.36,34236.0,100.808,100.8165,100.7911,100.7911,34236.0
2017-10-03 12:30:00,119.37,119.39,119.36,119.38,5151.0,100.7996,100.8165,100.7911,100.808,5151.0
2017-10-03 12:40:00,119.38,119.42,119.37,119.42,13621.0,100.808,100.8418,100.7996,100.8418,13621.0
2017-10-03 12:50:00,119.42,119.43,119.41,119.43,8723.0,100.8418,100.8502,100.8333,100.8502,8723.0
2017-10-03 13:00:00,119.43,119.45,119.43,119.45,5218.0,100.8502,100.8671,100.8502,100.8671,5218.0
2017-10-03 13:10:00,119.44,119.46,119.43,119.45,15262.0,100.8587,100.8756,100.8502,100.8671,15262.0
2017-10-03 13:20:00,119.45,119.46,119.43,119.43,8923.0,100.8671,100.8756,100.8502,100.8502,8923.0
2017-10-03 13:30:00,119.44,119.46,119.4,119.41,20987.0,100.8587,100.8756,100.8249,100.8333,20987.0
2017-10-03 13:40:00,119.4,119.42,119.39,119.4,21047.0,100.8249,100.8418,100.8165,100.8249,21047.0
2017-10-03 13:50:00,119.41,119.45,119.4,119.44,29784.0,100.8333,100.8671,100.8249,100.8587,29784.0
2017-10-03 14:00:00,119.45,119.45,119.43,119.44,14140.0,100.8671,100.8671,100.8502,100.8587,14140.0
2017-10-03 14:10:00,119.45,119.46,119.43,119.46,41607.0,100.8671,100.8756,100.8502,100.8756,41607.0
2017-10-03 14:20:00,119.46,119.51,119.45,119.51,15209.0,100.8756,100.9178,100.8671,100.9178,15209.0
2017-10-03 14:30:00,119.51,119.54,119.49,119.52,14826.0,100.9178,100.9431,100.9009,100.9262,14826.0
2017-10-03 14:40:00,119.51,119.52,119.48,119.48,14041.0,100.9178,100.9262,100.8924,100.8924,14041.0
2017-10-03 14:50:00,119.48,119.51,119.48,119.5,27804.0,100.8924,100.9178,100.8924,100.9093,27804.0
2017-10-03 15:00:00,119.51,119.52,119.49,119.51,16467.0,100.9178,100.9262,100.9009,100.9178,16467.0
2017-10-03 15:10:00,119.51,119.52,119.49,119.5,27338.0,100.9178,100.9262,100.9009,100.9093,27338.0
2017-10-03 15:20:00,119.51,119.54,119.49,119.54,49844.0,100.9178,100.9431,100.9009,100.9431,49844.0
2017-10-03 15:30:00,119.54,119.61,119.53,119.6,22285.0,100.9431,101.0022,100.9347,100.9938,22285.0
2017-10-03 15:40:00,119.6,119.6,119.54,119.55,46686.0,100.9938,100.9938,100.9431,100.9516,46686.0
2017-10-03 15:50:00,119.55,119.6,119.54,119.59,64995.0,100.9516,100.9938,100.9431,100.9853,64995.0
2017-10-04 09:30:00,119.48,119.66,119.48,119.66,34684.0,100.8924,101.0444,100.8924,101.0444,34684.0
2017-10-04 09:40:00,119.69,119.69,119.51,119.52,15207.0,101.0698,101.0698,100.9178,100.9262,15207.0
2017-10-04 09:50:00,119.52,119.61,119.48,119.6,15506.0,100.9262,101.0022,100.8924,100.9938,15506.0
2017-10-04 10:00:00,119.59,119.62,119.54,119.55,10831.0,100.9853,101.0107,100.9431,100.9516,10831.0
2017-10-04 10:10:00,119.54,119.57,119.53,119.56,7634.0,100.9431,100.9684,100.9347,100.96,7634.0
2017-10-04 10:20:00,119.57,119.65,119.57,119.65,18393.0,100.9684,101.036,100.9684,101.036,18393.0
2017-10-04 10:30:00,119.65,119.69,119.64,119.65,16952.0,101.036,101.0698,101.0276,101.036,16952.0
2017-10-04 10:40:00,119.65,119.72,119.64,119.71,20748.0,101.036,101.0951,101.0276,101.0867,20748.0
2017-10-04 10:50:00,119.72,119.72,119.65,119.68,29082.0,101.0951,101.0951,101.036,101.0613,29082.0
2017-10-04 11:00:00,119.69,119.71,119.65,119.69,13704.0,101.0698,101.0867,101.036,101.0698,13704.0
2017-10-04 11:10:00,119.68,119.71,119.67,119.69,16184.0,101.0613,101.0867,101.0529,101.0698,16184.0
2017-10-04 11:20:00,119.69,119.75,119.67,119.73,8957.0,101.0698,101.1204,101.0529,101.1036,8957.0
2017-10-04 11:30:00,119.73,119.75,119.69,119.74,11565.0,101.1036,101.1204,101.0698,101.112,11565.0
2017-10-04 11:40:00,119.73,119.8,119.73,119.78,11922.0,101.1036,101.1627,101.1036,101.1458,11922.0
2017-10-04 11:50:00,119.79,119.86,119.78,119.86,23894.0,101.1542,101.2133,101.1458,101.2133,23894.0
2017-10-04 12:00:00,119.87,119.89,119.83,119.86,13401.0,101.2218,101.2387,101.188,101.2133,13401.0
2017-10-04 12:10:00,119.87,119.89,119.83,119.87,15150.0,101.2218,101.2387,101.188,101.2218,15150.0
2017-10-04 12:20:00,119.88,119.89,119.82,119.85,19492.0,101.2302,101.2387,101.1796,101.2049,19492.0
2017-10-04 12:30:00,119.84,119.85,119.81,119.82,10643.0,101.1964,101.2049,101.1711,101.1796,10643.0
2017-10-04 12:40:00,119.82,119.82,119.75,119.76,18976.0,101.1796,101.1796,101.1204,101.1289,18976.0
2017-10-04 12:50:00,119.77,119.8,119.76,119.77,18599.0,101.1373,101.1627,101.1289,101.1373,18599.0
2017-10-04 13:00:00,119.78,119.83,119.76,119.81,36751.0,101.1458,101.188,101.1289,101.1711,36751.0
2017-10-04 13:10:00,119.81,119.82,119.77,119.77,19777.0,101.1711,101.1796,101.1373,101.1373,19777.0
2017-10-04 13:20:00,119.77,119.81,119.77,119.8,31605.0,101.1373,101.1711,101.1373,101.1627,31605.0
2017-10-04 13:30:00,119.8,119.81,119.74,119.74,24044.0,101.1627,101.1711,101.112,101.112,24044.0
2017-10-04 13:40:00,119.74,119.75,119.66,119.67,107397.0,101.112,101.1204,101.0444,101.0529,107397.0
2017-10-04 13:50:00,119.67,119.73,119.67,119.73,63986.0,101.0529,101.1036,101.0529,101.1036,63986.0
2017-10-04 14:00:00,119.72,119.75,119.7,119.71,38214.0,101.0951,101.1204,101.0782,101.0867,38214.0
2017-10-04 14:10:00,119.72,119.72,119.69,119.71,48179.0,101.0951,101.0951,101.0698,101.0867,48179.0
2017-10-04 14:20:00,119.71,119.72,119.67,119.68,28311.0,101.0867,101.0951,101.0529,101.0613,28311.0
2017-10-04 14:30:00,119.69,119.71,119.68,119.7,64075.0,101.0698,101.0867,101.0613,101.0782,64075.0
2017-10-04 14:40:00,119.7,119.71,119.68,119.7,38748.0,101.0782,101.0867,101.0613,101.0782,38748.0
2017-10-04 14:50:00,119.7,119.75,119.69,119.73,65239.0,101.0782,101.1204,101.0698,101.1036,65239.0
2017-10-04 15:00:00,119.73,119.75,119.72,119.74,72841.0,101.1036,101.1204,101.0951,101.112,72841.0
2017-10-04 15:10:00,119.74,119.75,119.72,119.75,36975.0,101.112,101.1204,101.0951,101.1204,36975.0
2017-10-04 15:20:00,119.74,119.77,119.72,119.73,112999.0,101.112,101.1373,101.0951,101.1036,112999.0
2017-10-04 15:30:00,119.73,119.74,119.69,119.71,101148.0,101.1036,101.112,101.0698,101.0867,101148.0
2017-10-04 15:40:00,119.71,119.72,119.66,119.67,83801.0,101.0867,101.0951,101.0444,101.0529,83801.0
2017-10-04 15:50:00,119.67,119.71,119.64,119.71,231736.0,101.0529,101.0867,101.0276,101.0867,231736.0
2017-10-05 09:30:00,119.88,119.88,119.69,119.85,64130.0,101.2302,101.2302,101.0698,101.2049,64130.0
2017-10-05 09:40:00,119.85,119.94,119.83,119.94,29505.0,101.2049,101.2809,101.188,101.2809,29505.0
2017-10-05 09:50:00,119.94,119.99,119.9,119.92,23968.0,101.2809,101.3231,101.2471,101.264,23968.0
2017-10-05 10:00:00,119.93,119.95,119.89,119.93,28582.0,101.2724,101.2893,101.2387,101.2724,28582.0
2017-10-05 10:10:00,119.93,119.99,119.92,119.98,17117.0,101.2724,101.3231,101.264,101.3147,17117.0
2017-10-05 10:20:00,119.97,119.97,119.94,119.97,16204.0,101.3062,101.3062,101.2809,101.3062,16204.0
2017-10-05 10:30:00,119.95,120.01,119.93,120.01,8598.0,101.2893,101.34,101.2724,101.34,8598.0
2017-10-05 10:40:00,120.01,120.01,119.99,120.0,8581.0,101.34,101.34,101.3231,101.3316,8581.0
2017-10-05 10:50:00,120.01,120.03,119.98,119.99,15550.0,101.34,101.3569,101.3147,101.3231,15550.0
2017-10-05 11:00:00,120.01,120.03,120.0,120.0,14412.0,101.34,101.3569,101.3316,101.3316,14412.0
2017-10-05 11:10:00,120.01,120.04,120.01,120.04,2370.0,101.34,101.3653,101.34,101.3653,2370.0
2017-10-05 11:20:00,120.04,120.06,120.01,120.05,3860.0,101.3653,101.3822,101.34,101.3738,3860.0
2017-10-05 11:30:00,120.04,120.1,120.03,120.1,9920.0,101.3653,101.416,101.3569,101.416,9920.0
2017-10-05 11:40:00,120.1,120.18,120.1,120.18,16310.0,101.416,101.4836,101.416,101.4836,16310.0
2017-10-05 11:50:00,120.2,120.24,120.18,120.24,1866.0,101.5004,101.5342,101.4836,101.5342,1866.0
2017-10-05 12:00:00,120.23,120.27,120.23,120.25,4548.0,101.5258,101.5595,101.5258,101.5427,4548.0
2017-10-05 12:10:00,120.27,120.32,120.26,120.32,8779.0,101.5595,101.6018,101.5511,101.6018,8779.0
2017-10-05 12:20:00,120.32,120.34,120.29,120.29,39043.0,101.6018,101.6187,101.5764,101.5764,39043.0
2017-10-05 12:30:00,120.29,120.29,120.24,120.24,17168.0,101.5764,101.5764,101.5342,101.5342,17168.0
2017-10-05 12:40:00,120.24,120.27,120.21,120.27,33934.0,101.5342,101.5595,101.5089,101.5595,33934.0
2017-10-05 12:50:00,120.27,120.28,120.25,120.25,5047.0,101.5595,101.568,101.5427,101.5427,5047.0
2017-10-05 13:00:00,120.25,120.35,120.24,120.33,25077.0,101.5427,101.6271,101.5342,101.6102,25077.0
2017-10-05 13:10:00,120.33,120.33,120.29,120.33,8878.0,101.6102,101.6102,101.5764,101.6102,8878.0
2017-10-05 13:20:00,120.32,120.34,120.31,120.33,19499.0,101.6018,101.6187,101.5933,101.6102,19499.0
2017-10-05 13:30:00,120.33,120.33,120.29,120.33,9273.0,101.6102,101.6102,101.5764,101.6102,9273.0
2017-10-05 13:40:00,120.33,120.33,120.29,120.31,13793.0,101.6102,101.6102,101.5764,101.5933,13793.0
2017-10-05 13:50:00,120.31,120.31,120.29,120.29,15547.0,101.5933,101.5933,101.5764,101.5764,15547.0
2017-10-05 14:00:00,120.29,120.3,120.27,120.28,12179.0,101.5764,101.5849,101.5595,101.568,12179.0
2017-10-05 14:10:00,120.29,120.29,120.27,120.27,6345.0,101.5764,101.5764,101.5595,101.5595,6345.0
2017-10-05 14:20:00,120.27,120.29,120.24,120.24,24082.0,101.5595,101.5764,101.5342,101.5342,24082.0
2017-10-05 14:30:00,120.24,120.25,120.22,120.23,31100.0,101.5342,101.5427,101.5173,101.5258,31100.0
2017-10-05 14:40:00,120.23,120.25,120.22,120.24,17331.0,101.5258,101.5427,101.5173,101.5342,17331.0
2017-10-05 14:50:00,120.23,120.24,120.21,120.23,16547.0,101.5258,101.5342,101.5089,101.5258,16547.0
2017-10-05 15:00:00,120.23,120.26,120.23,120.26,10255.0,101.5258,101.5511,101.5258,101.5511,10255.0
2017-10-05 15:10:00,120.26,120.26,120.22,120.23,8988.0,101.5511,101.5511,101.5173,101.5258,8988.0
2017-10-05 15:20:00,120.22,120.22,120.17,120.19,19475.0,101.5173,101.5173,101.4751,101.492,19475.0
2017-10-05 15:30:00,120.18,120.21,120.17,120.21,113626.0,101.4836,101.5089,101.4751,101.5089,113626.0
2017-10-05 15:40:00,120.21,120.22,120.2,120.21,20883.0,101.5089,101.5173,101.5004,101.5089,20883.0
2017-10-05 15:50:00,120.21,120.24,120.18,120.24,256318.0,101.5089,101.5342,101.4836,101.5342,256318.0
2017-10-06 09:30:00,120.04,120.11,120.01,120.08,39847.0,101.3653,101.4244,101.34,101.3991,39847.0
2017-10-06 09:40:00,120.09,120.11,119.98,119.98,19656.0,101.4076,101.4244,101.3147,101.3147,19656.0
2017-10-06 09:50:00,119.99,120.07,119.99,120.06,29380.0,101.3231,101.3907,101.3231,101.3822,29380.0
2017-10-06 10:00:00,120.05,120.08,120.01,120.02,19056.0,101.3738,101.3991,101.34,101.3484,19056.0
2017-10-06 10:10:00,120.03,120.06,120.02,120.02,11710.0,101.3569,101.3822,101.3484,101.3484,11710.0
2017-10-06 10:20:00,120.01,120.06,120.01,120.04,56552.0,101.34,101.3822,101.34,101.3653,56552.0
2017-10-06 10:30:00,120.04,120.05,119.89,119.92,7033.0,101.3653,101.3738,101.2387,101.264,7033.0
2017-10-06 10:40:00,119.92,119.96,119.88,119.89,5318.0,101.264,101.2978,101.2302,101.2387,5318.0
2017-10-06 10:50:00,119.89,119.9,119.81,119.81,62860.0,101.2387,101.2471,101.1711,101.1711,62860.0
2017-10-06 11:00:00,119.82,119.84,119.78,119.78,13474.0,101.1796,101.1964,101.1458,101.1458,13474.0
2017-10-06 11:10:00,119.78,119.85,119.77,119.84,19868.0,101.1458,101.2049,101.1373,101.1964,19868.0
2017-10-06 11:20:00,119.84,119.87,119.82,119.87,8449.0,101.1964,101.2218,101.1796,101.2218,8449.0
2017-10-06 11:30:00,119.87,119.88,119.84,119.86,9481.0,101.2218,101.2302,101.1964,101.2133,9481.0
2017-10-06 11:40:00,119.85,119.86,119.74,119.76,43173.0,101.2049,101.2133,101.112,101.1289,43173.0
2017-10-06 11:50:00,119.76,119.76,119.72,119.72,11400.0,101.1289,101.1289,101.0951,101.0951,11400.0
2017-10-06 12:00:00,119.71,119.76,119.7,119.74,9012.0,101.0867,101.1289,101.0782,101.112,9012.0
2017-10-06 12:10:00,119.74,119.74,119.69,119.73,4554.0,101.112,101.112,101.0698,101.1036,4554.0
2017-10-06 12:20:00,119.73,119.73,119.66,119.7,15201.0,101.1036,101.1036,101.0444,101.0782,15201.0
2017-10-06 12:30:00,119.7,119.77,119.69,119.76,17763.0,101.0782,101.1373,101.0698,101.1289,17763.0
2017-10-06 12:40:00,119.75,119.8,119.75,119.76,11560.0,101.1204,101.1627,101.1204,101.1289,11560.0
2017-10-06 12:50:00,119.77,119.79,119.76,119.78,12241.0,101.1373,101.1542,101.1289,101.1458,12241.0
2017-10-06 13:00:00,119.77,119.77,119.71,119.75,40653.0,101.1373,101.1373,101.0867,101.1204,40653.0
2017-10-06 13:10:00,119.76,119.81,119.76,119.81,9273.0,101.1289,101.1711,101.1289,101.1711,9273.0
2017-10-06 13:20:00,119.81,119.82,119.8,119.82,15383.0,101.1711,101.1796,101.1627,101.1796,15383.0
2017-10-06 13:30:00,119.81,119.82,119.79,119.8,6290.0,101.1711,101.1796,101.1542,101.1627,6290.0
2017-10-06 13:40:00,119.79,119.83,119.78,119.8,9797.0,101.1542,101.188,101.1458,101.1627,9797.0
2017-10-06 13:50:00,119.8,119.82,119.79,119.8,12722.0,101.1627,101.1796,101.1542,101.1627,12722.0
2017-10-06 14:00:00,119.79,119.84,119.78,119.84,12459.0,101.1542,101.1964,101.1458,101.1964,12459.0
2017-10-06 14:10:00,119.84,119.88,119.83,119.88,14406.0,101.1964,101.2302,101.188,101.2302,14406.0
2017-10-06 14:20:00,119.87,119.89,119.85,119.87,26173.0,101.2218,101.2387,101.2049,101.2218,26173.0
2017-10-06 14:30:00,119.87,119.88,119.83,119.85,19607.0,101.2218,101.2302,101.188,101.2049,19607.0
2017-10-06 14:40:00,119.86,119.9,119.85,119.9,33737.0,101.2133,101.2471,101.2049,101.2471,33737.0
2017-10-06 14:50:00,119.89,119.92,119.89,119.91,28542.0,101.2387,101.264,101.2387,101.2556,28542.0
2017-10-06 15:00:00,119.91,119.91,119.87,119.89,19165.0,101.2556,101.2556,101.2218,101.2387,19165.0
2017-10-06 15:10:00,119.88,119.91,119.86,119.91,43117.0,101.2302,101.2556,101.2133,101.2556,43117.0
2017-10-06 15:20:00,119.91,119.92,119.88,119.9,61903.0,101.2556,101.264,101.2302,101.2471,61903.0
2017-10-06 15:30:00,119.9,119.9,119.86,119.89,40181.0,101.2471,101.2471,101.2133,101.2387,40181.0
2017-10-06 15:40:00,119.89,119.93,119.86,119.87,58141.0,101.2387,101.2724,101.2133,101.2218,58141.0
2017-10-06 15:50:00,119.87,119.94,119.83,119.91,132462.0,101.2218,101.2809,101.188,101.2556,132462.0
2017-10-09 09:30:00,120.03,120.09,119.97,119.98,43111.0,101.3569,101.4076,101.3062,101.3147,43111.0
2017-10-09 09:40:00,119.98,119.98,119.76,119.76,16751.0,101.3147,101.3147,101.1289,101.1289,16751.0
2017-10-09 09:50:00,119.74,119.74,119.68,119.69,10072.0,101.112,101.112,101.0613,101.0698,10072.0
2017-10-09 10:00:00,119.69,119.69,119.65,119.66,10475.0,101.0698,101.0698,101.036,101.0444,10475.0
2017-10-09 10:10:00,119.65,119.69,119.64,119.68,16884.0,101.036,101.0698,101.0276,101.0613,16884.0
2017-10-09 10:20:00,119.69,119.7,119.62,119.65,25274.0,101.0698,101.0782,101.0107,101.036,25274.0
2017-10-09 10:30:00,119.65,119.7,119.65,119.67,25008.0,101.036,101.0782,101.036,101.0529,25008.0
2017-10-09 10:40:00,119.67,119.68,119.59,119.62,30591.0,101.0529,101.0613,100.9853,101.0107,30591.0
2017-10-09 10:50:00,119.63,119.69,119.63,119.66,13029.0,101.0191,101.0698,101.0191,101.0444,13029.0
2017-10-09 11:00:00,119.66,119.67,119.62,119.62,134251.0,101.0444,101.0529,101.0107,101.0107,134251.0
2017-10-09 11:10:00,119.62,119.67,119.62,119.67,325445.0,101.0107,101.0529,101.0107,101.0529,325445.0
2017-10-09 11:20:00,119.66,119.7,119.66,119.7,26784.0,101.0444,101.0782,101.0444,101.0782,26784.0
2017-10-09 11:30:00,119.7,119.72,119.67,119.67,24011.0,101.0782,101.0951,101.0529,101.0529,24011.0
2017-10-09 11:40:00,119.68,119.68,119.65,119.66,15797.0,101.0613,101.0613,101.036,101.0444,15797.0
2017-10-09 11:50:00,119.67,119.68,119.65,119.68,21407.0,101.0529,101.0613,101.036,101.0613,21407.0
2017-10-09 12:00:00,119.69,119.69,119.61,119.61,222986.0,101.0698,101.0698,101.0022,101.0022,222986.0
2017-10-09 12:10:00,119.61,119.62,119.59,119.61,23089.0,101.0022,101.0107,100.9853,101.0022,23089.0
2017-10-09 12:20:00,119.62,119.64,119.61,119.64,2772.0,101.0107,101.0276,101.0022,101.0276,2772.0
2017-10-09 12:30:00,119.64,119.65,119.59,119.59,10119.0,101.0276,101.036,100.9853,100.9853,10119.0
2017-10-09 12:40:00,119.6,119.62,119.58,119.59,270549.0,100.9938,101.0107,100.9769,100.9853,270549.0
2017-10-09 12:50:00,119.59,119.6,119.57,119.59,42638.0,100.9853,100.9938,100.9684,100.9853,42638.0
2017-10-09 13:00:00,119.59,119.61,119.58,119.58,69782.0,100.9853,101.0022,100.9769,100.9769,69782.0
2017-10-09 13:10:00,119.58,119.63,119.57,119.62,268878.0,100.9769,101.0191,100.9684,101.0107,268878.0
2017-10-09 13:20:00,119.62,119.63,119.6,119.62,6539.0,101.0107,101.0191,100.9938,101.0107,6539.0
2017-10-09 13:30:00,119.63,119.64,119.6,119.62,26463.0,101.0191,101.0276,100.9938,101.0107,26463.0
2017-10-09 13:40:00,119.62,119.67,119.6,119.67,11814.0,101.0107,101.0529,100.9938,101.0529,11814.0
2017-10-09 13:50:00,119.67,119.68,119.65,119.67,13949.0,101.0529,101.0613,101.036,101.0529,13949.0
2017-10-09 14:00:00,119.68,119.68,119.64,119.66,7569.0,101.0613,101.0613,101.0276,101.0444,7569.0
2017-10-09 14:10:00,119.65,119.66,119.63,119.63,30312.0,101.036,101.0444,101.0191,101.0191,30312.0
2017-10-09 14:20:00,119.63,119.64,119.6,119.6,33424.0,101.0191,101.0276,100.9938,100.9938,33424.0
2017-10-09 14:30:00,119.59,119.6,119.54,119.58,33940.0,100.9853,100.9938,100.9431,100.9769,33940.0
2017-10-09 14:40:00,119.58,119.6,119.57,119.58,8519.0,100.9769,100.9938,100.9684,100.9769,8519.0
2017-10-09 14:50:00,119.57,119.58,119.55,119.56,258341.0,100.9684,100.9769,100.9516,100.96,258341.0
2017-10-09 15:00:00,119.54,119.55,119.46,119.46,36444.0,100.9431,100.9516,100.8756,100.8756,36444.0
2017-10-09 15:10:00,119.45,119.46,119.4,119.45,38098.0,100.8671,100.8756,100.8249,100.8671,38098.0
2017-10-09 15:20:00,119.45,119.51,119.44,119.5,25442.0,100.8671,100.9178,100.8587,100.9093,25442.0
2017-10-09 15:30:00,119.49,119.49,119.42,119.45,40883.0,100.9009,100.9009,100.8418,100.8671,40883.0
2017-10-09 15:40:00,119.45,119.45,119.39,119.41,35985.0,100.8671,100.8671,100.8165,100.8333,35985.0
2017-10-09 15:50:00,119.42,119.56,119.42,119.54,241420.0,100.8418,100.96,100.8418,100.9431,241420.0
2017-10-10 09:30:00,119.87,120.06,119.82,120.06,65841.0,101.2218,101.3822,101.1796,101.3822,65841.0
2017-10-10 09:40:00,120.07,120.18,120.06,120.13,22578.0,101.3907,101.4836,101.3822,101.4413,22578.0
2017-10-10 09:50:00,120.13,120.15,120.04,120.08,13188.0,101.4413,101.4582,101.3653,101.3991,13188.0
2017-10-10 10:00:00,120.09,120.1,119.92,119.94,37467.0,101.4076,101.416,101.264,101.2809,37467.0
2017-10-10 10:10:00,119.94,119.97,119.89,119.89,41611.0,101.2809,101.3062,101.2387,101.2387,41611.0
2017-10-10 10:20:00,119.88,119.92,119.81,119.92,49522.0,101.2302,101.264,101.1711,101.264,49522.0
2017-10-10 10:30:00,119.92,119.93,119.8,119.81,27429.0,101.264,101.2724,101.1627,101.1711,27429.0
2017-10-10 10:40:00,119.81,119.88,119.8,119.88,20309.0,101.1711,101.2302,101.1627,101.2302,20309.0
2017-10-10 10:50:00,119.87,119.88,119.82,119.88,47503.0,101.2218,101.2302,101.1796,101.2302,47503.0
2017-10-10 11:00:00,119.87,119.88,119.85,119.87,24621.0,101.2218,101.2302,101.2049,101.2218,24621.0
2017-10-10 11:10:00,119.87,119.87,119.82,119.86,17872.0,101.2218,101.2218,101.1796,101.2133,17872.0
2017-10-10 11:20:00,119.86,119.86,119.8,119.84,46739.0,101.2133,101.2133,101.1627,101.1964,46739.0
2017-10-10 11:30:00,119.84,119.87,119.81,119.81,24129.0,101.1964,101.2218,101.1711,101.1711,24129.0
2017-10-10 11:40:00,119.82,119.83,119.78,119.82,15403.0,101.1796,101.188,101.1458,101.1796,15403.0
2017-10-10 11:50:00,119.82,119.85,119.81,119.84,18537.0,101.1796,101.2049,101.1711,101.1964,18537.0
2017-10-10 12:00:00,119.84,119.86,119.81,119.83,9698.0,101.1964,101.2133,101.1711,101.188,9698.0
2017-10-10 12:10:00,119.81,119.85,119.8,119.83,5675.0,101.1711,101.2049,101.1627,101.188,5675.0
2017-10-10 12:20:00,119.83,119.89,119.81,119.88,13038.0,101.188,101.2387,101.1711,101.2302,13038.0
2017-10-10 12:30:00,119.89,119.9,119.88,119.9,2125.0,101.2387,101.2471,101.2302,101.2471,2125.0
2017-10-10 12:40:00,119.89,119.94,119.87,119.88,58413.0,101.2387,101.2809,101.2218,101.2302,58413.0
2017-10-10 12:50:00,119.86,119.91,119.86,119.91,14185.0,101.2133,101.2556,101.2133,101.2556,14185.0
2017-10-10 13:00:00,119.9,119.93,119.89,119.91,3177.0,101.2471,101.2724,101.2387,101.2556,3177.0
2017-10-10 13:10:00,119.92,119.97,119.91,119.94,22377.0,101.264,101.3062,101.2556,101.2809,22377.0
2017-10-10 13:20:00,119.94,119.94,119.92,119.92,4283.0,101.2809,101.2809,101.264,101.264,4283.0
2017-10-10 13:30:00,119.92,119.96,119.88,119.96,22696.0,101.264,101.2978,101.2302,101.2978,22696.0
2017-10-10 13:40:00,119.96,119.98,119.94,119.95,19622.0,101.2978,101.3147,101.2809,101.2893,19622.0
2017-10-10 13:50:00,119.95,119.97,119.92,119.95,29370.0,101.2893,101.3062,101.264,101.2893,29370.0
2017-10-10 14:00:00,119.96,119.97,119.91,119.91,3753.0,101.2978,101.3062,101.2556,101.2556,3753.0
2017-10-10 14:10:00,119.9,119.92,119.88,119.88,26101.0,101.2471,101.264,101.2302,101.2302,26101.0
2017-10-10 14:20:00,119.89,119.94,119.88,119.93,536307.0,101.2387,101.2809,101.2302,101.2724,536307.0
2017-10-10 14:30:00,119.94,119.96,119.92,119.94,92291.0,101.2809,101.2978,101.264,101.2809,92291.0
2017-10-10 14:40:00,119.94,119.95,119.91,119.95,22511.0,101.2809,101.2893,101.2556,101.2893,22511.0
2017-10-10 14:50:00,119.94,119.95,119.91,119.91,17363.0,101.2809,101.2893,101.2556,101.2556,17363.0
2017-10-10 15:00:00,119.9,119.95,119.9,119.94,8655.0,101.2471,101.2893,101.2471,101.2809,8655.0
2017-10-10 15:10:00,119.93,119.94,119.9,119.91,13140.0,101.2724,101.2809,101.2471,101.2556,13140.0
2017-10-10 15:20:00,119.91,119.94,119.89,119.92,21553.0,101.2556,101.2809,101.2387,101.264,21553.0
2017-10-10 15:30:00,119.92,119.96,119.91,119.93,19299.0,101.264,101.2978,101.2556,101.2724,19299.0
2017-10-10 15:40:00,119.93,119.94,119.89,119.94,31689.0,101.2724,101.2809,101.2387,101.2809,31689.0
2017-10-10 15:50:00,119.96,120.01,119.94,120.01,54928.0,101.2978,101.34,101.2809,101.34,54928.0
2017-10-11 09:30:00,119.86,119.99,119.86,119.88,76087.0,101.2133,101.3231,101.2133,101.2302,76087.0
2017-10-11 09:40:00,119.86,119.91,119.85,119.89,20014.0,101.2133,101.2556,101.2049,101.2387,20014.0
2017-10-11 09:50:00,119.89,119.9,119.82,119.83,8144.0,101.2387,101.2471,101.1796,101.188,8144.0
2017-10-11 10:00:00,119.83,119.84,119.8,119.83,6383.0,101.188,101.1964,101.1627,101.188,6383.0
2017-10-11 10:10:00,119.83,119.87,119.82,119.84,25443.0,101.188,101.2218,101.1796,101.1964,25443.0
2017-10-11 10:20:00,119.84,119.89,119.83,119.86,7530.0,101.1964,101.2387,101.188,101.2133,7530.0
2017-10-11 10:30:00,119.86,119.91,119.86,119.89,9769.0,101.2133,101.2556,101.2133,101.2387,9769.0
2017-10-11 10:40:00,119.89,119.91,119.86,119.88,7316.0,101.2387,101.2556,101.2133,101.2302,7316.0
2017-10-11 10:50:00,119.9,119.92,119.88,119.88,14162.0,101.2471,101.264,101.2302,101.2302,14162.0
2017-10-11 11:00:00,119.87,119.9,119.85,119.9,7540.0,101.2218,101.2471,101.2049,101.2471,7540.0
2017-10-11 11:10:00,119.91,119.93,119.88,119.89,9929.0,101.2556,101.2724,101.2302,101.2387,9929.0
2017-10-11 11:20:00,119.89,119.91,119.86,119.88,11113.0,101.2387,101.2556,101.2133,101.2302,11113.0
2017-10-11 11:30:00,119.89,119.94,119.89,119.94,24718.0,101.2387,101.2809,101.2387,101.2809,24718.0
2017-10-11 11:40:00,119.94,119.94,119.88,119.89,21549.0,101.2809,101.2809,101.2302,101.2387,21549.0
2017-10-11 11:50:00,119.89,119.92,119.88,119.89,38537.0,101.2387,101.264,101.2302,101.2387,38537.0
2017-10-11 12:00:00,119.9,119.95,119.89,119.95,33022.0,101.2471,101.2893,101.2387,101.2893,33022.0
2017-10-11 12:10:00,119.95,119.99,119.94,119.98,26511.0,101.2893,101.3231,101.2809,101.3147,26511.0
2017-10-11 12:20:00,119.98,120.01,119.97,120.0,20547.0,101.3147,101.34,101.3062,101.3316,20547.0
2017-10-11 12:30:00,119.99,120.02,119.98,120.01,6691.0,101.3231,101.3484,101.3147,101.34,6691.0
2017-10-11 12:40:00,120.01,120.01,119.98,119.99,3598.0,101.34,101.34,101.3147,101.3231,3598.0
2017-10-11 12:50:00,119.99,120.0,119.96,119.97,8846.0,101.3231,101.3316,101.2978,101.3062,8846.0
2017-10-11 13:00:00,119.97,120.01,119.96,120.01,4147.0,101.3062,101.34,101.2978,101.34,4147.0
2017-10-11 13:10:00,120.01,120.02,119.96,119.97,4758.0,101.34,101.3484,101.2978,101.3062,4758.0
2017-10-11 13:20:00,119.97,119.97,119.94,119.97,6631.0,101.3062,101.3062,101.2809,101.3062,6631.0
2017-10-11 13:30:00,119.96,119.97,119.94,119.95,14269.0,101.2978,101.3062,101.2809,101.2893,14269.0
2017-10-11 13:40:00,119.94,119.95,119.92,119.92,3895.0,101.2809,101.2893,101.264,101.264,3895.0
2017-10-11 13:50:00,119.92,119.94,119.9,119.91,12568.0,101.264,101.2809,101.2471,101.2556,12568.0
2017-10-11 14:00:00,119.91,119.97,119.91,119.96,14279.0,101.2556,101.3062,101.2556,101.2978,14279.0
2017-10-11 14:10:00,119.95,120.01,119.93,119.98,10867.0,101.2893,101.34,101.2724,101.3147,10867.0
2017-10-11 14:20:00,119.98,119.98,119.9,119.9,13374.0,101.3147,101.3147,101.2471,101.2471,13374.0
2017-10-11 14:30:00,119.9,119.91,119.87,119.89,11366.0,101.2471,101.2556,101.2218,101.2387,11366.0
2017-10-11 14:40:00,119.89,119.92,119.88,119.9,25988.0,101.2387,101.264,101.2302,101.2471,25988.0
2017-10-11 14:50:00,119.89,119.95,119.89,119.93,20832.0,101.2387,101.2893,101.2387,101.2724,20832.0
2017-10-11 15:00:00,119.93,119.97,119.92,119.96,15553.0,101.2724,101.3062,101.264,101.2978,15553.0
2017-10-11 15:10:00,119.95,119.97,119.94,119.96,25565.0,101.2893,101.3062,101.2809,101.2978,25565.0
2017-10-11 15:20:00,119.97,119.99,119.94,119.95,15349.0,101.3062,101.3231,101.2809,101.2893,15349.0
2017-10-11 15:30:00,119.96,120.01,119.95,119.97,52175.0,101.2978,101.34,101.2893,101.3062,52175.0
2017-10-11 15:40:00,119.97,119.99,119.95,119.96,25837.0,101.3062,101.3231,101.2893,101.2978,25837.0
2017-10-11 15:50:00,119.97,120.0,119.94,120.0,53943.0,101.3062,101.3316,101.2809,101.3316,53943.0
2017-10-12 09:30:00,119.78,119.86,119.69,119.75,187007.0,101.1458,101.2133,101.0698,101.1204,187007.0
2017-10-12 09:40:00,119.75,119.75,119.64,119.64,30737.0,101.1204,101.1204,101.0276,101.0276,30737.0
2017-10-12 09:50:00,119.64,119.64,119.57,119.6,29448.0,101.0276,101.0276,100.9684,100.9938,29448.0
2017-10-12 10:00:00,119.61,119.66,119.61,119.62,22849.0,101.0022,101.0444,101.0022,101.0107,22849.0
2017-10-12 10:10:00,119.62,119.76,119.62,119.75,41059.0,101.0107,101.1289,101.0107,101.1204,41059.0
2017-10-12 10:20:00,119.74,119.77,119.72,119.72,64012.0,101.112,101.1373,101.0951,101.0951,64012.0
2017-10-12 10:30:00,119.72,119.79,119.72,119.76,42030.0,101.0951,101.1542,101.0951,101.1289,42030.0
2017-10-12 10:40:00,119.76,119.76,119.69,119.7,21274.0,101.1289,101.1289,101.0698,101.0782,21274.0
2017-10-12 10:50:00,119.7,119.7,119.67,119.69,8840.0,101.0782,101.0782,101.0529,101.0698,8840.0
2017-10-12 11:00:00,119.69,119.75,119.69,119.73,18905.0,101.0698,101.1204,101.0698,101.1036,18905.0
2017-10-12 11:10:00,119.74,119.77,119.73,119.73,12564.0,101.112,101.1373,101.1036,101.1036,12564.0
2017-10-12 11:20:00,119.73,119.74,119.71,119.71,46254.0,101.1036,101.112,101.0867,101.0867,46254.0
2017-10-12 11:30:00,119.71,119.73,119.69,119.7,25878.0,101.0867,101.1036,101.0698,101.0782,25878.0
2017-10-12 11:40:00,119.71,119.75,119.71,119.75,13486.0,101.0867,101.1204,101.0867,101.1204,13486.0
2017-10-12 11:50:00,119.76,119.78,119.76,119.78,21932.0,101.1289,101.1458,101.1289,101.1458,21932.0
2017-10-12 12:00:00,119.79,119.79,119.73,119.73,25713.0,101.1542,101.1542,101.1036,101.1036,25713.0
2017-10-12 12:10:00,119.72,119.76,119.72,119.76,32077.0,101.0951,101.1289,101.0951,101.1289,32077.0
2017-10-12 12:20:00,119.76,119.77,119.71,119.71,19177.0,101.1289,101.1373,101.0867,101.0867,19177.0
2017-10-12 12:30:00,119.7,119.72,119.68,119.69,24915.0,101.0782,101.0951,101.0613,101.0698,24915.0
2017-10-12 12:40:00,119.7,119.7,119.64,119.65,30188.0,101.0782,101.0782,101.0276,101.036,30188.0
2017-10-12 12:50:00,119.65,119.71,119.65,119.7,15953.0,101.036,101.0867,101.036,101.0782,15953.0
2017-10-12 13:00:00,119.69,119.71,119.68,119.7,20056.0,101.0698,101.0867,101.0613,101.0782,20056.0
2017-10-12 13:10:00,119.71,119.74,119.69,119.73,16829.0,101.0867,101.112,101.0698,101.1036,16829.0
2017-10-12 13:20:00,119.73,119.76,119.72,119.73,59619.0,101.1036,101.1289,101.0951,101.1036,59619.0
2017-10-12 13:30:00,119.73,119.77,119.7,119.77,7532.0,101.1036,101.1373,101.0782,101.1373,7532.0
2017-10-12 13:40:00,119.77,119.79,119.72,119.72,26692.0,101.1373,101.1542,101.0951,101.0951,26692.0
2017-10-12 13:50:00,119.72,119.73,119.68,119.69,26626.0,101.0951,101.1036,101.0613,101.0698,26626.0
2017-10-12 14:00:00,119.68,119.71,119.68,119.69,42383.0,101.0613,101.0867,101.0613,101.0698,42383.0
2017-10-12 14:10:00,119.68,119.71,119.66,119.68,28573.0,101.0613,101.0867,101.0444,101.0613,28573.0
2017-10-12 14:20:00,119.67,119.69,119.67,119.67,17775.0,101.0529,101.0698,101.0529,101.0529,17775.0
2017-10-12 14:30:00,119.67,119.67,119.64,119.64,14215.0,101.0529,101.0529,101.0276,101.0276,14215.0
2017-10-12 14:40:00,119.64,119.65,119.56,119.56,12489.0,101.0276,101.036,100.96,100.96,12489.0
2017-10-12 14:50:00,119.54,119.6,119.53,119.6,44668.0,100.9431,100.9938,100.9347,100.9938,44668.0
2017-10-12 15:00:00,119.6,119.64,119.59,119.61,21032.0,100.9938,101.0276,100.9853,101.0022,21032.0
2017-10-12 15:10:00,119.61,119.69,119.61,119.66,29280.0,101.0022,101.0698,101.0022,101.0444,29280.0
2017-10-12 15:20:00,119.66,119.68,119.65,119.66,46429.0,101.0444,101.0613,101.036,101.0444,46429.0
2017-10-12 15:30:00,119.65,119.66,119.56,119.56,77257.0,101.036,101.0444,100.96,100.96,77257.0
2017-10-12 15:40:00,119.56,119.59,119.51,119.51,37474.0,100.96,100.9853,100.9178,100.9178,37474.0
2017-10-12 15:50:00,119.52,119.58,119.47,119.56,112689.0,100.9262,100.9769,100.884,100.96,112689.0
2017-10-13 09:30:00,119.7,119.7,119.46,119.55,45914.0,101.0782,101.0782,100.8756,100.9516,45914.0
2017-10-13 09:40:00,119.54,119.55,119.43,119.48,27057.0,100.9431,100.9516,100.8502,100.8924,27057.0
2017-10-13 09:50:00,119.48,119.59,119.47,119.57,15837.0,100.8924,100.9853,100.884,100.9684,15837.0
2017-10-13 10:00:00,119.57,119.75,119.57,119.74,10012.0,100.9684,101.1204,100.9684,101.112,10012.0
2017-10-13 10:10:00,119.76,119.76,119.69,119.75,31630.0,101.1289,101.1289,101.0698,101.1204,31630.0
2017-10-13 10:20:00,119.74,119.79,119.73,119.76,20921.0,101.112,101.1542,101.1036,101.1289,20921.0
2017-10-13 10:30:00,119.77,119.81,119.76,119.78,16620.0,101.1373,101.1711,101.1289,101.1458,16620.0
2017-10-13 10:40:00,119.8,119.87,119.79,119.81,13185.0,101.1627,101.2218,101.1542,101.1711,13185.0
2017-10-13 10:50:00,119.81,119.81,119.76,119.81,69712.0,101.1711,101.1711,101.1289,101.1711,69712.0
2017-10-13 11:00:00,119.81,119.87,119.81,119.87,12393.0,101.1711,101.2218,101.1711,101.2218,12393.0
2017-10-13 11:10:00,119.87,119.9,119.85,119.87,13266.0,101.2218,101.2471,101.2049,101.2218,13266.0
2017-10-13 11:20:00,119.87,119.87,119.78,119.78,24579.0,101.2218,101.2218,101.1458,101.1458,24579.0
2017-10-13 11:30:00,119.75,119.75,119.7,119.71,6792.0,101.1204,101.1204,101.0782,101.0867,6792.0
2017-10-13 11:40:00,119.72,119.76,119.72,119.76,13066.0,101.0951,101.1289,101.0951,101.1289,13066.0
2017-10-13 11:50:00,119.76,119.77,119.75,119.76,6593.0,101.1289,101.1373,101.1204,101.1289,6593.0
2017-10-13 12:00:00,119.76,119.77,119.75,119.76,2416.0,101.1289,101.1373,101.1204,101.1289,2416.0
2017-10-13 12:10:00,119.76,119.79,119.73,119.78,5476.0,101.1289,101.1542,101.1036,101.1458,5476.0
2017-10-13 12:20:00,119.78,119.8,119.77,119.79,2240.0,101.1458,101.1627,101.1373,101.1542,2240.0
2017-10-13 12:30:00,119.78,119.78,119.74,119.75,9145.0,101.1458,101.1458,101.112,101.1204,9145.0
2017-10-13 12:40:00,119.75,119.79,119.75,119.77,15759.0,101.1204,101.1542,101.1204,101.1373,15759.0
2017-10-13 12:50:00,119.76,119.78,119.75,119.76,29272.0,101.1289,101.1458,101.1204,101.1289,29272.0
2017-10-13 13:00:00,119.76,119.8,119.76,119.77,11970.0,101.1289,101.1627,101.1289,101.1373,11970.0
2017-10-13 13:10:00,119.78,119.78,119.73,119.73,25720.0,101.1458,101.1458,101.1036,101.1036,25720.0
2017-10-13 13:20:00,119.74,119.81,119.74,119.8,20560.0,101.112,101.1711,101.112,101.1627,20560.0
2017-10-13 13:30:00,119.8,119.82,119.79,119.8,39861.0,101.1627,101.1796,101.1542,101.1627,39861.0
2017-10-13 13:40:00,119.8,119.81,119.76,119.77,36116.0,101.1627,101.1711,101.1289,101.1373,36116.0
2017-10-13 13:50:00,119.77,119.77,119.72,119.72,29492.0,101.1373,101.1373,101.0951,101.0951,29492.0
2017-10-13 14:00:00,119.73,119.76,119.72,119.72,23213.0,101.1036,101.1289,101.0951,101.0951,23213.0
2017-10-13 14:10:00,119.73,119.75,119.7,119.71,26066.0,101.1036,101.1204,101.0782,101.0867,26066.0
2017-10-13 14:20:00,119.71,119.71,119.68,119.68,26275.0,101.0867,101.0867,101.0613,101.0613,26275.0
2017-10-13 14:30:00,119.68,119.7,119.66,119.68,24508.0,101.0613,101.0782,101.0444,101.0613,24508.0
2017-10-13 14:40:00,119.68,119.7,119.66,119.7,31923.0,101.0613,101.0782,101.0444,101.0782,31923.0
2017-10-13 14:50:00,119.69,119.73,119.69,119.72,26099.0,101.0698,101.1036,101.0698,101.0951,26099.0
2017-10-13 15:00:00,119.71,119.75,119.7,119.75,33492.0,101.0867,101.1204,101.0782,101.1204,33492.0
2017-10-13 15:10:00,119.75,119.76,119.69,119.7,84579.0,101.1204,101.1289,101.0698,101.0782,84579.0
2017-10-13 15:20:00,119.71,119.75,119.7,119.73,44699.0,101.0867,101.1204,101.0782,101.1036,44699.0
2017-10-13 15:30:00,119.73,119.73,119.66,119.69,38428.0,101.1036,101.1036,101.0444,101.0698,38428.0
2017-10-13 15:40:00,119.68,119.68,119.59,119.59,62055.0,101.0613,101.0613,100.9853,100.9853,62055.0
2017-10-13 15:50:00,119.6,119.61,119.52,119.58,154144.0,100.9938,101.0022,100.9262,100.9769,154144.0
2017-10-16 09:30:00,119.67,119.85,119.67,119.79,196367.0,101.0529,101.2049,101.0529,101.1542,196367.0
2017-10-16 09:40:00,119.8,119.92,119.8,119.92,51027.0,101.1627,101.264,101.1627,101.264,51027.0
2017-10-16 09:50:00,119.92,119.95,119.9,119.9,56411.0,101.264,101.2893,101.2471,101.2471,56411.0
2017-10-16 10:00:00,119.9,119.91,119.84,119.85,113649.0,101.2471,101.2556,101.1964,101.2049,113649.0
2017-10-16 10:10:00,119.82,119.89,119.82,119.82,114442.0,101.1796,101.2387,101.1796,101.1796,114442.0
2017-10-16 10:20:00,119.8,119.8,119.7,119.73,60585.0,101.1627,101.1627,101.0782,101.1036,60585.0
2017-10-16 10:30:00,119.73,119.74,119.67,119.71,142808.0,101.1036,101.112,101.0529,101.0867,142808.0
2017-10-16 10:40:00,119.71,119.72,119.64,119.7,115009.0,101.0867,101.0951,101.0276,101.0782,115009.0
2017-10-16 10:50:00,119.71,119.73,119.61,119.64,76477.0,101.0867,101.1036,101.0022,101.0276,76477.0
2017-10-16 11:00:00,119.64,119.74,119.64,119.74,63184.0,101.0276,101.112,101.0276,101.112,63184.0
2017-10-16 11:10:00,119.73,119.75,119.67,119.72,77571.0,101.1036,101.1204,101.0529,101.0951,77571.0
2017-10-16 11:20:00,119.73,119.78,119.72,119.77,121253.0,101.1036,101.1458,101.0951,101.1373,121253.0
2017-10-16 11:30:00,119.77,119.78,119.71,119.71,72331.0,101.1373,101.1458,101.0867,101.0867,72331.0
2017-10-16 11:40:00,119.71,119.72,119.68,119.69,91864.0,101.0867,101.0951,101.0613,101.0698,91864.0
2017-10-16 11:50:00,119.69,119.72,119.63,119.64,55818.0,101.0698,101.0951,101.0191,101.0276,55818.0
2017-10-16 12:00:00,119.63,119.67,119.63,119.63,84145.0,101.0191,101.0529,101.0191,101.0191,84145.0
2017-10-16 12:10:00,119.64,119.65,119.6,119.64,84569.0,101.0276,101.036,100.9938,101.0276,84569.0
2017-10-16 12:20:00,119.64,119.66,119.6,119.65,25697.0,101.0276,101.0444,100.9938,101.036,25697.0
2017-10-16 12:30:00,119.65,119.66,119.63,119.66,26290.0,101.036,101.0444,101.0191,101.0444,26290.0
2017-10-16 12:40:00,119.66,119.67,119.63,119.67,94973.0,101.0444,101.0529,101.0191,101.0529,94973.0
2017-10-16 12:50:00,119.67,119.68,119.63,119.63,147444.0,101.0529,101.0613,101.0191,101.0191,147444.0
2017-10-16 13:00:00,119.64,119.65,119.63,119.64,19263.0,101.0276,101.036,101.0191,101.0276,19263.0
2017-10-16 13:10:00,119.63,119.69,119.62,119.69,22437.0,101.0191,101.0698,101.0107,101.0698,22437.0
2017-10-16 13:20:00,119.68,119.71,119.67,119.7,68038.0,101.0613,101.0867,101.0529,101.0782,68038.0
2017-10-16 13:30:00,119.7,119.73,119.69,119.73,22651.0,101.0782,101.1036,101.0698,101.1036,22651.0
2017-10-16 13:40:00,119.72,119.73,119.71,119.71,16034.0,101.0951,101.1036,101.0867,101.0867,16034.0
2017-10-16 13:50:00,119.72,119.72,119.65,119.65,88685.0,101.0951,101.0951,101.036,101.036,88685.0
2017-10-16 14:00:00,119.65,119.67,119.64,119.65,18657.0,101.036,101.0529,101.0276,101.036,18657.0
2017-10-16 14:10:00,119.66,119.69,119.65,119.69,11642.0,101.0444,101.0698,101.036,101.0698,11642.0
2017-10-16 14:20:00,119.69,119.71,119.67,119.69,23280.0,101.0698,101.0867,101.0529,101.0698,23280.0
2017-10-16 14:30:00,119.69,119.69,119.66,119.68,16741.0,101.0698,101.0698,101.0444,101.0613,16741.0
2017-10-16 14:40:00,119.68,119.68,119.64,119.65,51170.0,101.0613,101.0613,101.0276,101.036,51170.0
2017-10-16 14:50:00,119.65,119.69,119.64,119.66,27753.0,101.036,101.0698,101.0276,101.0444,27753.0
2017-10-16 15:00:00,119.67,119.7,119.65,119.7,41151.0,101.0529,101.0782,101.036,101.0782,41151.0
2017-10-16 15:10:00,119.7,119.71,119.66,119.68,38401.0,101.0782,101.0867,101.0444,101.0613,38401.0
2017-10-16 15:20:00,119.67,119.69,119.66,119.68,26746.0,101.0529,101.0698,101.0444,101.0613,26746.0
2017-10-16 15:30:00,119.67,119.72,119.67,119.69,50634.0,101.0529,101.0951,101.0529,101.0698,50634.0
2017-10-16 15:40:00,119.69,119.71,119.68,119.69,24975.0,101.0698,101.0867,101.0613,101.0698,24975.0
2017-10-16 15:50:00,119.69,119.74,119.69,119.69,296882.0,101.0698,101.112,101.0698,101.0698,296882.0
2017-10-17 09:30:00,119.8,119.81,119.67,119.7,53765.0,101.1627,101.1711,101.0529,101.0782,53765.0
2017-10-17 09:40:00,119.7,119.72,119.62,119.63,22374.0,101.0782,101.0951,101.0107,101.0191,22374.0
2017-10-17 09:50:00,119.61,119.68,119.6,119.67,6197.0,101.0022,101.0613,100.9938,101.0529,6197.0
2017-10-17 10:00:00,119.66,119.69,119.64,119.64,34979.0,101.0444,101.0698,101.0276,101.0276,34979.0
2017-10-17 10:10:00,119.63,119.68,119.63,119.65,13369.0,101.0191,101.0613,101.0191,101.036,13369.0
2017-10-17 10:20:00,119.64,119.66,119.62,119.64,61678.0,101.0276,101.0444,101.0107,101.0276,61678.0
2017-10-17 10:30:00,119.64,119.64,119.57,119.57,33402.0,101.0276,101.0276,100.9684,100.9684,33402.0
2017-10-17 10:40:00,119.56,119.56,119.5,119.52,29587.0,100.96,100.96,100.9093,100.9262,29587.0
2017-10-17 10:50:00,119.52,119.54,119.48,119.52,13238.0,100.9262,100.9431,100.8924,100.9262,13238.0
2017-10-17 11:00:00,119.52,119.64,119.5,119.64,45383.0,100.9262,101.0276,100.9093,101.0276,45383.0
2017-10-17 11:10:00,119.63,119.64,119.6,119.62,28164.0,101.0191,101.0276,100.9938,101.0107,28164.0
2017-10-17 11:20:00,119.62,119.62,119.6,119.61,44069.0,101.0107,101.0107,100.9938,101.0022,44069.0
2017-10-17 11:30:00,119.61,119.61,119.5,119.52,58066.0,101.0022,101.0022,100.9093,100.9262,58066.0
2017-10-17 11:40:00,119.53,119.54,119.51,119.54,39916.0,100.9347,100.9431,100.9178,100.9431,39916.0
2017-10-17 11:50:00,119.54,119.56,119.53,119.55,46465.0,100.9431,100.96,100.9347,100.9516,46465.0
2017-10-17 12:00:00,119.55,119.58,119.52,119.57,33151.0,100.9516,100.9769,100.9262,100.9684,33151.0
2017-10-17 12:10:00,119.57,119.58,119.55,119.57,25291.0,100.9684,100.9769,100.9516,100.9684,25291.0
2017-10-17 12:20:00,119.57,119.59,119.56,119.57,77001.0,100.9684,100.9853,100.96,100.9684,77001.0
2017-10-17 12:30:00,119.57,119.59,119.56,119.59,58337.0,100.9684,100.9853,100.96,100.9853,58337.0
2017-10-17 12:40:00,119.58,119.59,119.56,119.56,47747.0,100.9769,100.9853,100.96,100.96,47747.0
2017-10-17 12:50:00,119.55,119.56,119.54,119.55,56507.0,100.9516,100.96,100.9431,100.9516,56507.0
2017-10-17 13:00:00,119.55,119.56,119.52,119.53,74993.0,100.9516,100.96,100.9262,100.9347,74993.0
2017-10-17 13:10:00,119.51,119.53,119.5,119.52,50088.0,100.9178,100.9347,100.9093,100.9262,50088.0
2017-10-17 13:20:00,119.52,119.54,119.5,119.52,15244.0,100.9262,100.9431,100.9093,100.9262,15244.0
2017-10-17 13:30:00,119.51,119.52,119.46,119.48,65402.0,100.9178,100.9262,100.8756,100.8924,65402.0
2017-10-17 13:40:00,119.48,119.49,119.45,119.45,47807.0,100.8924,100.9009,100.8671,100.8671,47807.0
2017-10-17 13:50:00,119.46,119.47,119.45,119.47,54011.0,100.8756,100.884,100.8671,100.884,54011.0
2017-10-17 14:00:00,119.47,119.5,119.46,119.48,55973.0,100.884,100.9093,100.8756,100.8924,55973.0
2017-10-17 14:10:00,119.48,119.55,119.48,119.55,48954.0,100.8924,100.9516,100.8924,100.9516,48954.0
2017-10-17 14:20:00,119.54,119.59,119.53,119.58,89775.0,100.9431,100.9853,100.9347,100.9769,89775.0
2017-10-17 14:30:00,119.58,119.59,119.55,119.59,69281.0,100.9769,100.9853,100.9516,100.9853,69281.0
2017-10-17 14:40:00,119.59,119.6,119.57,119.6,59305.0,100.9853,100.9938,100.9684,100.9938,59305.0
2017-10-17 14:50:00,119.6,119.61,119.58,119.59,56160.0,100.9938,101.0022,100.9769,100.9853,56160.0
2017-10-17 15:00:00,119.59,119.61,119.58,119.61,91421.0,100.9853,101.0022,100.9769,101.0022,91421.0
2017-10-17 15:10:00,119.62,119.63,119.58,119.59,103389.0,101.0107,101.0191,100.9769,100.9853,103389.0
2017-10-17 15:20:00,119.58,119.6,119.57,119.59,89173.0,100.9769,100.9938,100.9684,100.9853,89173.0
2017-10-17 15:30:00,119.59,119.66,119.58,119.65,274509.0,100.9853,101.0444,100.9769,101.036,274509.0
2017-10-17 15:40:00,119.64,119.67,119.64,119.66,75737.0,101.0276,101.0529,101.0276,101.0444,75737.0
2017-10-17 15:50:00,119.66,119.71,119.65,119.7,215677.0,101.0444,101.0867,101.036,101.0782,215677.0
2017-10-18 09:30:00,119.89,120.0,119.78,119.91,48319.0,101.2387,101.3316,101.1458,101.2556,48319.0
2017-10-18 09:40:00,119.91,119.92,119.86,119.91,44242.0,101.2556,101.264,101.2133,101.2556,44242.0
2017-10-18 09:50:00,119.9,119.94,119.88,119.91,48049.0,101.2471,101.2809,101.2302,101.2556,48049.0
2017-10-18 10:00:00,119.92,119.96,119.81,119.82,69913.0,101.264,101.2978,101.1711,101.1796,69913.0
2017-10-18 10:10:00,119.81,119.84,119.8,119.81,28827.0,101.1711,101.1964,101.1627,101.1711,28827.0
2017-10-18 10:20:00,119.81,119.84,119.78,119.84,9843.0,101.1711,101.1964,101.1458,101.1964,9843.0
2017-10-18 10:30:00,119.84,119.84,119.76,119.77,25951.0,101.1964,101.1964,101.1289,101.1373,25951.0
2017-10-18 10:40:00,119.76,119.85,119.75,119.84,15383.0,101.1289,101.2049,101.1204,101.1964,15383.0
2017-10-18 10:50:00,119.83,119.85,119.8,119.82,27020.0,101.188,101.2049,101.1627,101.1796,27020.0
2017-10-18 11:00:00,119.82,119.84,119.79,119.79,14791.0,101.1796,101.1964,101.1542,101.1542,14791.0
2017-10-18 11:10:00,119.8,119.8,119.73,119.75,14342.0,101.1627,101.1627,101.1036,101.1204,14342.0
2017-10-18 11:20:00,119.74,119.77,119.72,119.77,7568.0,101.112,101.1373,101.0951,101.1373,7568.0
2017-10-18 11:30:00,119.76,119.8,119.75,119.79,6776.0,101.1289,101.1627,101.1204,101.1542,6776.0
2017-10-18 11:40:00,119.8,119.85,119.79,119.81,15198.0,101.1627,101.2049,101.1542,101.1711,15198.0
2017-10-18 11:50:00,119.82,119.83,119.8,119.8,3975.0,101.1796,101.188,101.1627,101.1627,3975.0
2017-10-18 12:00:00,119.8,119.82,119.79,119.82,8862.0,101.1627,101.1796,101.1542,101.1796,8862.0
2017-10-18 12:10:00,119.82,119.84,119.82,119.83,9375.0,101.1796,101.1964,101.1796,101.188,9375.0
2017-10-18 12:20:00,119.83,119.87,119.82,119.85,13158.0,101.188,101.2218,101.1796,101.2049,13158.0
2017-10-18 12:30:00,119.84,119.86,119.83,119.84,23948.0,101.1964,101.2133,101.188,101.1964,23948.0
2017-10-18 12:40:00,119.85,119.87,119.84,119.87,8879.0,101.2049,101.2218,101.1964,101.2218,8879.0
2017-10-18 12:50:00,119.86,119.86,119.84,119.85,4540.0,101.2133,101.2133,101.1964,101.2049,4540.0
2017-10-18 13:00:00,119.87,119.88,119.85,119.87,4972.0,101.2218,101.2302,101.2049,101.2218,4972.0
2017-10-18 13:10:00,119.87,119.91,119.87,119.91,28203.0,101.2218,101.2556,101.2218,101.2556,28203.0
2017-10-18 13:20:00,119.91,119.91,119.89,119.9,7048.0,101.2556,101.2556,101.2387,101.2471,7048.0
2017-10-18 13:30:00,119.9,119.91,119.88,119.88,11571.0,101.2471,101.2556,101.2302,101.2302,11571.0
2017-10-18 13:40:00,119.87,119.92,119.87,119.91,36229.0,101.2218,101.264,101.2218,101.2556,36229.0
2017-10-18 13:50:00,119.92,119.92,119.88,119.88,10773.0,101.264,101.264,101.2302,101.2302,10773.0
2017-10-18 14:00:00,119.87,119.92,119.87,119.9,17982.0,101.2218,101.264,101.2218,101.2471,17982.0
2017-10-18 14:10:00,119.89,119.9,119.87,119.88,10975.0,101.2387,101.2471,101.2218,101.2302,10975.0
2017-10-18 14:20:00,119.87,119.87,119.84,119.85,33460.0,101.2218,101.2218,101.1964,101.2049,33460.0
2017-10-18 14:30:00,119.85,119.86,119.83,119.84,21382.0,101.2049,101.2133,101.188,101.1964,21382.0
2017-10-18 14:40:00,119.85,119.86,119.84,119.85,22867.0,101.2049,101.2133,101.1964,101.2049,22867.0
2017-10-18 14:50:00,119.84,119.85,119.82,119.83,39737.0,101.1964,101.2049,101.1796,101.188,39737.0
2017-10-18 15:00:00,119.83,119.87,119.83,119.85,9915.0,101.188,101.2218,101.188,101.2049,9915.0
2017-10-18 15:10:00,119.85,119.89,119.84,119.88,11496.0,101.2049,101.2387,101.1964,101.2302,11496.0
2017-10-18 15:20:00,119.89,119.9,119.87,119.88,21718.0,101.2387,101.2471,101.2218,101.2302,21718.0
2017-10-18 15:30:00,119.87,119.91,119.86,119.88,14407.0,101.2218,101.2556,101.2133,101.2302,14407.0
2017-10-18 15:40:00,119.88,119.89,119.84,119.85,52790.0,101.2302,101.2387,101.1964,101.2049,52790.0
2017-10-18 15:50:00,119.85,119.85,119.78,119.8,69867.0,101.2049,101.2049,101.1458,101.1627,69867.0
2017-10-19 09:30:00,119.4,119.66,119.36,119.55,94162.0,100.8249,101.0444,100.7911,100.9516,94162.0
2017-10-19 09:40:00,119.55,119.58,119.5,119.52,33016.0,100.9516,100.9769,100.9093,100.9262,33016.0
2017-10-19 09:50:00,119.51,119.55,119.46,119.5,39452.0,100.9178,100.9516,100.8756,100.9093,39452.0
2017-10-19 10:00:00,119.51,119.51,119.38,119.38,45098.0,100.9178,100.9178,100.808,100.808,45098.0
2017-10-19 10:10:00,119.37,119.48,119.36,119.47,60447.0,100.7996,100.8924,100.7911,100.884,60447.0
2017-10-19 10:20:00,119.48,119.55,119.45,119.54,56495.0,100.8924,100.9516,100.8671,100.9431,56495.0
2017-10-19 10:30:00,119.55,119.6,119.46,119.52,41379.0,100.9516,100.9938,100.8756,100.9262,41379.0
2017-10-19 10:40:00,119.53,119.57,119.49,119.57,22548.0,100.9347,100.9684,100.9009,100.9684,22548.0
2017-10-19 10:50:00,119.59,119.66,119.48,119.66,25668.0,100.9853,101.0444,100.8924,101.0444,25668.0
2017-10-19 11:00:00,119.67,119.67,119.59,119.6,12809.0,101.0529,101.0529,100.9853,100.9938,12809.0
2017-10-19 11:10:00,119.61,119.65,119.6,119.64,8019.0,101.0022,101.036,100.9938,101.0276,8019.0
2017-10-19 11:20:00,119.65,119.68,119.6,119.61,18430.0,101.036,101.0613,100.9938,101.0022,18430.0
2017-10-19 11:30:00,119.61,119.63,119.59,119.61,9332.0,101.0022,101.0191,100.9853,101.0022,9332.0
2017-10-19 11:40:00,119.61,119.63,119.58,119.62,19224.0,101.0022,101.0191,100.9769,101.0107,19224.0
2017-10-19 11:50:00,119.62,119.64,119.6,119.61,1989.0,101.0107,101.0276,100.9938,101.0022,1989.0
2017-10-19 12:00:00,119.62,119.62,119.58,119.61,7443.0,101.0107,101.0107,100.9769,101.0022,7443.0
2017-10-19 12:10:00,119.61,119.65,119.6,119.64,10545.0,101.0022,101.036,100.9938,101.0276,10545.0
2017-10-19 12:20:00,119.66,119.71,119.65,119.69,7767.0,101.0444,101.0867,101.036,101.0698,7767.0
2017-10-19 12:30:00,119.71,119.72,119.67,119.68,23934.0,101.0867,101.0951,101.0529,101.0613,23934.0
2017-10-19 12:40:00,119.67,119.71,119.66,119.71,9880.0,101.0529,101.0867,101.0444,101.0867,9880.0
2017-10-19 12:50:00,119.72,119.74,119.71,119.73,19376.0,101.0951,101.112,101.0867,101.1036,19376.0
2017-10-19 13:00:00,119.73,119.82,119.73,119.82,17099.0,101.1036,101.1796,101.1036,101.1796,17099.0
2017-10-19 13:10:00,119.81,119.81,119.78,119.8,23157.0,101.1711,101.1711,101.1458,101.1627,23157.0
2017-10-19 13:20:00,119.79,119.84,119.79,119.84,13172.0,101.1542,101.1964,101.1542,101.1964,13172.0
2017-10-19 13:30:00,119.84,119.85,119.81,119.84,11614.0,101.1964,101.2049,101.1711,101.1964,11614.0
2017-10-19 13:40:00,119.85,119.91,119.85,119.89,12077.0,101.2049,101.2556,101.2049,101.2387,12077.0
2017-10-19 13:50:00,119.88,119.88,119.84,119.85,3035.0,101.2302,101.2302,101.1964,101.2049,3035.0
2017-10-19 14:00:00,119.86,119.9,119.86,119.87,36116.0,101.2133,101.2471,101.2133,101.2218,36116.0
2017-10-19 14:10:00,119.88,119.89,119.87,119.88,15348.0,101.2302,101.2387,101.2218,101.2302,15348.0
2017-10-19 14:20:00,119.88,119.89,119.85,119.88,37060.0,101.2302,101.2387,101.2049,101.2302,37060.0
2017-10-19 14:30:00,119.89,119.97,119.88,119.95,35348.0,101.2387,101.3062,101.2302,101.2893,35348.0
2017-10-19 14:40:00,119.95,119.98,119.94,119.96,23305.0,101.2893,101.3147,101.2809,101.2978,23305.0
2017-10-19 14:50:00,119.95,119.96,119.9,119.93,76018.0,101.2893,101.2978,101.2471,101.2724,76018.0
2017-10-19 15:00:00,119.94,119.96,119.9,119.91,19716.0,101.2809,101.2978,101.2471,101.2556,19716.0
2017-10-19 15:10:00,119.91,119.94,119.9,119.92,33255.0,101.2556,101.2809,101.2471,101.264,33255.0
2017-10-19 15:20:00,119.93,119.93,119.9,119.91,26963.0,101.2724,101.2724,101.2471,101.2556,26963.0
2017-10-19 15:30:00,119.91,119.95,119.88,119.88,43414.0,101.2556,101.2893,101.2302,101.2302,43414.0
2017-10-19 15:40:00,119.89,119.91,119.85,119.9,64235.0,101.2387,101.2556,101.2049,101.2471,64235.0
2017-10-19 15:50:00,119.9,119.97,119.87,119.97,152528.0,101.2471,101.3062,101.2218,101.3062,152528.0
2017-10-20 09:30:00,120.47,120.82,120.23,120.25,55548.0,101.7284,102.024,101.5258,101.5427,55548.0
2017-10-20 09:40:00,120.25,120.33,120.24,120.32,23051.0,101.5427,101.6102,101.5342,101.6018,23051.0
2017-10-20 09:50:00,120.33,120.39,120.32,120.33,14071.0,101.6102,101.6609,101.6018,101.6102,14071.0
2017-10-20 10:00:00,120.32,120.38,120.31,120.38,19102.0,101.6018,101.6524,101.5933,101.6524,19102.0
2017-10-20 10:10:00,120.37,120.43,120.36,120.39,18430.0,101.644,101.6947,101.6355,101.6609,18430.0
2017-10-20 10:20:00,120.4,120.42,120.36,120.36,20392.0,101.6693,101.6862,101.6355,101.6355,20392.0
2017-10-20 10:30:00,120.36,120.4,120.35,120.38,11214.0,101.6355,101.6693,101.6271,101.6524,11214.0
2017-10-20 10:40:00,120.36,120.36,120.31,120.33,34277.0,101.6355,101.6355,101.5933,101.6102,34277.0
2017-10-20 10:50:00,120.33,120.35,120.32,120.32,31142.0,101.6102,101.6271,101.6018,101.6018,31142.0
2017-10-20 11:00:00,120.35,120.36,120.33,120.36,19710.0,101.6271,101.6355,101.6102,101.6355,19710.0
2017-10-20 11:10:00,120.35,120.37,120.33,120.35,19438.0,101.6271,101.644,101.6102,101.6271,19438.0
2017-10-20 11:20:00,120.35,120.38,120.32,120.33,37784.0,101.6271,101.6524,101.6018,101.6102,37784.0
2017-10-20 11:30:00,120.33,120.39,120.33,120.39,29304.0,101.6102,101.6609,101.6102,101.6609,29304.0
2017-10-20 11:40:00,120.39,120.39,120.37,120.39,28551.0,101.6609,101.6609,101.644,101.6609,28551.0
2017-10-20 11:50:00,120.4,120.43,120.38,120.42,23372.0,101.6693,101.6947,101.6524,101.6862,23372.0
2017-10-20 12:00:00,120.44,120.44,120.37,120.38,14881.0,101.7031,101.7031,101.644,101.6524,14881.0
2017-10-20 12:10:00,120.39,120.42,120.37,120.41,17016.0,101.6609,101.6862,101.644,101.6778,17016.0
2017-10-20 12:20:00,120.41,120.42,120.4,120.41,11051.0,101.6778,101.6862,101.6693,101.6778,11051.0
2017-10-20 12:30:00,120.41,120.41,120.38,120.4,9931.0,101.6778,101.6778,101.6524,101.6693,9931.0
2017-10-20 12:40:00,120.4,120.42,120.39,120.41,26799.0,101.6693,101.6862,101.6609,101.6778,26799.0
2017-10-20 12:50:00,120.4,120.42,120.38,120.4,13004.0,101.6693,101.6862,101.6524,101.6693,13004.0
2017-10-20 13:00:00,120.4,120.46,120.39,120.46,31278.0,101.6693,101.72,101.6609,101.72,31278.0
2017-10-20 13:10:00,120.46,120.48,120.43,120.47,66946.0,101.72,101.7369,101.6947,101.7284,66946.0
2017-10-20 13:20:00,120.47,120.51,120.46,120.48,82380.0,101.7284,101.7622,101.72,101.7369,82380.0
2017-10-20 13:30:00,120.49,120.55,120.48,120.54,23966.0,101.7453,101.796,101.7369,101.7875,23966.0
2017-10-20 13:40:00,120.53,120.57,120.53,120.54,18420.0,101.7791,101.8129,101.7791,101.7875,18420.0
2017-10-20 13:50:00,120.54,120.54,120.48,120.49,24122.0,101.7875,101.7875,101.7369,101.7453,24122.0
2017-10-20 14:00:00,120.49,120.53,120.49,120.52,43195.0,101.7453,101.7791,101.7453,101.7707,43195.0
2017-10-20 14:10:00,120.51,120.54,120.51,120.53,59698.0,101.7622,101.7875,101.7622,101.7791,59698.0
2017-10-20 14:20:00,120.54,120.58,120.52,120.57,33359.0,101.7875,101.8213,101.7707,101.8129,33359.0
2017-10-20 14:30:00,120.58,120.6,120.56,120.57,51781.0,101.8213,101.8382,101.8044,101.8129,51781.0
2017-10-20 14:40:00,120.57,120.57,120.52,120.53,33150.0,101.8129,101.8129,101.7707,101.7791,33150.0
2017-10-20 14:50:00,120.53,120.53,120.5,120.5,25229.0,101.7791,101.7791,101.7538,101.7538,25229.0
2017-10-20 15:00:00,120.51,120.55,120.5,120.54,44489.0,101.7622,101.796,101.7538,101.7875,44489.0
2017-10-20 15:10:00,120.55,120.57,120.52,120.55,23823.0,101.796,101.8129,101.7707,101.796,23823.0
2017-10-20 15:20:00,120.55,120.55,120.51,120.54,19100.0,101.796,101.796,101.7622,101.7875,19100.0
2017-10-20 15:30:00,120.54,120.6,120.54,120.59,25240.0,101.7875,101.8382,101.7875,101.8298,25240.0
2017-10-20 15:40:00,120.59,120.59,120.52,120.53,45258.0,101.8298,101.8298,101.7707,101.7791,45258.0
2017-10-20 15:50:00,120.53,120.65,120.52,120.65,88097.0,101.7791,101.8804,101.7707,101.8804,88097.0
2017-10-23 09:30:00,120.78,120.85,120.66,120.67,99403.0,101.9902,102.0493,101.8889,101.8973,99403.0
2017-10-23 09:40:00,120.66,120.76,120.62,120.76,29971.0,101.8889,101.9733,101.8551,101.9733,29971.0
2017-10-23 09:50:00,120.75,120.85,120.73,120.81,21937.0,101.9649,102.0493,101.948,102.0155,21937.0
2017-10-23 10:00:00,120.81,120.81,120.72,120.75,7590.0,102.0155,102.0155,101.9395,101.9649,7590.0
2017-10-23 10:10:00,120.74,120.76,120.71,120.72,40839.0,101.9564,101.9733,101.9311,101.9395,40839.0
2017-10-23 10:20:00,120.71,120.75,120.68,120.7,72154.0,101.9311,101.9649,101.9058,101.9227,72154.0
2017-10-23 10:30:00,120.7,120.76,120.69,120.75,20576.0,101.9227,101.9733,101.9142,101.9649,20576.0
2017-10-23 10:40:00,120.75,120.76,120.68,120.69,33615.0,101.9649,101.9733,101.9058,101.9142,33615.0
2017-10-23 10:50:00,120.69,120.71,120.67,120.69,35521.0,101.9142,101.9311,101.8973,101.9142,35521.0
2017-10-23 11:00:00,120.71,120.72,120.7,120.7,24515.0,101.9311,101.9395,101.9227,101.9227,24515.0
2017-10-23 11:10:00,120.7,120.7,120.68,120.69,25135.0,101.9227,101.9227,101.9058,101.9142,25135.0
2017-10-23 11:20:00,120.69,120.75,120.69,120.73,9127.0,101.9142,101.9649,101.9142,101.948,9127.0
2017-10-23 11:30:00,120.73,120.74,120.61,120.61,20071.0,101.948,101.9564,101.8467,101.8467,20071.0
2017-10-23 11:40:00,120.61,120.68,120.6,120.65,14298.0,101.8467,101.9058,101.8382,101.8804,14298.0
2017-10-23 11:50:00,120.66,120.67,120.64,120.66,27962.0,101.8889,101.8973,101.872,101.8889,27962.0
2017-10-23 12:00:00,120.66,120.66,120.6,120.61,10919.0,101.8889,101.8889,101.8382,101.8467,10919.0
2017-10-23 12:10:00,120.6,120.61,120.58,120.6,26706.0,101.8382,101.8467,101.8213,101.8382,26706.0
2017-10-23 12:20:00,120.6,120.63,120.59,120.61,5864.0,101.8382,101.8635,101.8298,101.8467,5864.0
2017-10-23 12:30:00,120.61,120.62,120.57,120.58,5723.0,101.8467,101.8551,101.8129,101.8213,5723.0
2017-10-23 12:40:00,120.59,120.63,120.58,120.61,8851.0,101.8298,101.8635,101.8213,101.8467,8851.0
2017-10-23 12:50:00,120.63,120.65,120.6,120.64,6797.0,101.8635,101.8804,101.8382,101.872,6797.0
2017-10-23 13:00:00,120.64,120.65,120.61,120.64,18458.0,101.872,101.8804,101.8467,101.872,18458.0
2017-10-23 13:10:00,120.63,120.64,120.57,120.6,17583.0,101.8635,101.872,101.8129,101.8382,17583.0
2017-10-23 13:20:00,120.61,120.63,120.6,120.62,11678.0,101.8467,101.8635,101.8382,101.8551,11678.0
2017-10-23 13:30:00,120.62,120.63,120.53,120.55,26382.0,101.8551,101.8635,101.7791,101.796,26382.0
2017-10-23 13:40:00,120.55,120.61,120.55,120.59,14553.0,101.796,101.8467,101.796,101.8298,14553.0
2017-10-23 13:50:00,120.59,120.6,120.56,120.56,22057.0,101.8298,101.8382,101.8044,101.8044,22057.0
2017-10-23 14:00:00,120.56,120.57,120.53,120.56,28940.0,101.8044,101.8129,101.7791,101.8044,28940.0
2017-10-23 14:10:00,120.54,120.56,120.47,120.48,22663.0,101.7875,101.8044,101.7284,101.7369,22663.0
2017-10-23 14:20:00,120.48,120.51,120.46,120.5,38166.0,101.7369,101.7622,101.72,101.7538,38166.0
2017-10-23 14:30:00,120.5,120.5,120.45,120.46,20982.0,101.7538,101.7538,101.7115,101.72,20982.0
2017-10-23 14:40:00,120.46,120.49,120.44,120.45,19834.0,101.72,101.7453,101.7031,101.7115,19834.0
2017-10-23 14:50:00,120.44,120.5,120.42,120.5,28144.0,101.7031,101.7538,101.6862,101.7538,28144.0
2017-10-23 15:00:00,120.5,120.5,120.43,120.44,58509.0,101.7538,101.7538,101.6947,101.7031,58509.0
2017-10-23 15:10:00,120.44,120.44,120.39,120.4,33662.0,101.7031,101.7031,101.6609,101.6693,33662.0
2017-10-23 15:20:00,120.4,120.4,120.32,120.36,58812.0,101.6693,101.6693,101.6018,101.6355,58812.0
2017-10-23 15:30:00,120.36,120.4,120.26,120.3,42000.0,101.6355,101.6693,101.5511,101.5849,42000.0
2017-10-23 15:40:00,120.29,120.39,120.27,120.34,71824.0,101.5764,101.6609,101.5595,101.6187,71824.0
2017-10-23 15:50:00,120.34,120.35,120.26,120.3,318584.0,101.6187,101.6271,101.5511,101.5849,318584.0
2017-10-24 09:30:00,120.48,120.66,120.47,120.57,57261.0,101.7369,101.8889,101.7284,101.8129,57261.0
2017-10-24 09:40:00,120.56,120.59,120.48,120.5,38997.0,101.8044,101.8298,101.7369,101.7538,38997.0
2017-10-24 09:50:00,120.52,120.56,120.41,120.41,57792.0,101.7707,101.8044,101.6778,101.6778,57792.0
2017-10-24 10:00:00,120.4,120.44,120.38,120.43,56299.0,101.6693,101.7031,101.6524,101.6947,56299.0
2017-10-24 10:10:00,120.43,120.49,120.41,120.45,15589.0,101.6947,101.7453,101.6778,101.7115,15589.0
2017-10-24 10:20:00,120.45,120.49,120.41,120.42,18196.0,101.7115,101.7453,101.6778,101.6862,18196.0
2017-10-24 10:30:00,120.43,120.43,120.37,120.39,19760.0,101.6947,101.6947,101.644,101.6609,19760.0
2017-10-24 10:40:00,120.38,120.41,120.38,120.39,23708.0,101.6524,101.6778,101.6524,101.6609,23708.0
2017-10-24 10:50:00,120.4,120.46,120.4,120.43,29482.0,101.6693,101.72,101.6693,101.6947,29482.0
2017-10-24 11:00:00,120.43,120.48,120.43,120.45,17186.0,101.6947,101.7369,101.6947,101.7115,17186.0
2017-10-24 11:10:00,120.46,120.47,120.43,120.45,36079.0,101.72,101.7284,101.6947,101.7115,36079.0
2017-10-24 11:20:00,120.45,120.45,120.43,120.45,21502.0,101.7115,101.7115,101.6947,101.7115,21502.0
2017-10-24 11:30:00,120.46,120.48,120.44,120.47,12056.0,101.72,101.7369,101.7031,101.7284,12056.0
2017-10-24 11:40:00,120.47,120.53,120.46,120.52,11543.0,101.7284,101.7791,101.72,101.7707,11543.0
2017-10-24 11:50:00,120.52,120.54,120.51,120.52,11039.0,101.7707,101.7875,101.7622,101.7707,11039.0
2017-10-24 12:00:00,120.5,120.53,120.47,120.48,42443.0,101.7538,101.7791,101.7284,101.7369,42443.0
2017-10-24 12:10:00,120.48,120.49,120.46,120.49,23449.0,101.7369,101.7453,101.72,101.7453,23449.0
2017-10-24 12:20:00,120.48,120.49,120.47,120.48,23637.0,101.7369,101.7453,101.7284,101.7369,23637.0
2017-10-24 12:30:00,120.48,120.5,120.48,120.48,5847.0,101.7369,101.7538,101.7369,101.7369,5847.0
2017-10-24 12:40:00,120.48,120.52,120.47,120.51,18248.0,101.7369,101.7707,101.7284,101.7622,18248.0
2017-10-24 12:50:00,120.51,120.54,120.5,120.51,17262.0,101.7622,101.7875,101.7538,101.7622,17262.0
2017-10-24 13:00:00,120.5,120.51,120.48,120.49,10088.0,101.7538,101.7622,101.7369,101.7453,10088.0
2017-10-24 13:10:00,120.49,120.52,120.49,120.52,22053.0,101.7453,101.7707,101.7453,101.7707,22053.0
2017-10-24 13:20:00,120.53,120.54,120.51,120.51,8188.0,101.7791,101.7875,101.7622,101.7622,8188.0
2017-10-24 13:30:00,120.51,120.53,120.5,120.52,17274.0,101.7622,101.7791,101.7538,101.7707,17274.0
2017-10-24 13:40:00,120.51,120.54,120.5,120.53,27575.0,101.7622,101.7875,101.7538,101.7791,27575.0
2017-10-24 13:50:00,120.53,120.53,120.49,120.53,28527.0,101.7791,101.7791,101.7453,101.7791,28527.0
2017-10-24 14:00:00,120.52,120.53,120.5,120.52,31423.0,101.7707,101.7791,101.7538,101.7707,31423.0
2017-10-24 14:10:00,120.52,120.57,120.52,120.57,28044.0,101.7707,101.8129,101.7707,101.8129,28044.0
2017-10-24 14:20:00,120.57,120.61,120.57,120.59,74261.0,101.8129,101.8467,101.8129,101.8298,74261.0
2017-10-24 14:30:00,120.6,120.6,120.56,120.56,87183.0,101.8382,101.8382,101.8044,101.8044,87183.0
2017-10-24 14:40:00,120.56,120.56,120.53,120.53,48280.0,101.8044,101.8044,101.7791,101.7791,48280.0
2017-10-24 14:50:00,120.53,120.54,120.47,120.49,25195.0,101.7791,101.7875,101.7284,101.7453,25195.0
2017-10-24 15:00:00,120.5,120.53,120.36,120.4,59203.0,101.7538,101.7791,101.6355,101.6693,59203.0
2017-10-24 15:10:00,120.41,120.46,120.41,120.43,40718.0,101.6778,101.72,101.6778,101.6947,40718.0
2017-10-24 15:20:00,120.44,120.48,120.41,120.41,23416.0,101.7031,101.7369,101.6778,101.6778,23416.0
2017-10-24 15:30:00,120.41,120.51,120.4,120.51,15476.0,101.6778,101.7622,101.6693,101.7622,15476.0
2017-10-24 15:40:00,120.5,120.51,120.39,120.41,30473.0,101.7538,101.7622,101.6609,101.6778,30473.0
2017-10-24 15:50:00,120.42,120.47,120.4,120.47,69511.0,101.6862,101.7284,101.6693,101.7284,69511.0
2017-10-25 09:30:00,120.38,120.44,120.21,120.22,58560.0,101.6524,101.7031,101.5089,101.5173,58560.0
2017-10-25 09:40:00,120.22,120.24,120.07,120.16,23785.0,101.5173,101.5342,101.3907,101.4667,23785.0
2017-10-25 09:50:00,120.13,120.15,120.02,120.02,28602.0,101.4413,101.4582,101.3484,101.3484,28602.0
2017-10-25 10:00:00,120.03,120.08,120.01,120.06,42700.0,101.3569,101.3991,101.34,101.3822,42700.0
2017-10-25 10:10:00,120.05,120.06,119.8,119.8,28080.0,101.3738,101.3822,101.1627,101.1627,28080.0
2017-10-25 10:20:00,119.79,119.83,119.75,119.78,10472.0,101.1542,101.188,101.1204,101.1458,10472.0
2017-10-25 10:30:00,119.79,119.79,119.64,119.64,14412.0,101.1542,101.1542,101.0276,101.0276,14412.0
2017-10-25 10:40:00,119.62,119.65,119.52,119.57,32559.0,101.0107,101.036,100.9262,100.9684,32559.0
2017-10-25 10:50:00,119.59,119.66,119.58,119.64,13690.0,100.9853,101.0444,100.9769,101.0276,13690.0
2017-10-25 11:00:00,119.63,119.63,119.46,119.48,34479.0,101.0191,101.0191,100.8756,100.8924,34479.0
2017-10-25 11:10:00,119.51,119.58,119.45,119.46,19760.0,100.9178,100.9769,100.8671,100.8756,19760.0
2017-10-25 11:20:00,119.46,119.57,119.45,119.57,14957.0,100.8756,100.9684,100.8671,100.9684,14957.0
2017-10-25 11:30:00,119.57,119.68,119.54,119.66,17759.0,100.9684,101.0613,100.9431,101.0444,17759.0
2017-10-25 11:40:00,119.65,119.65,119.62,119.63,7397.0,101.036,101.036,101.0107,101.0191,7397.0
2017-10-25 11:50:00,119.62,119.62,119.44,119.5,12471.0,101.0107,101.0107,100.8587,100.9093,12471.0
2017-10-25 12:00:00,119.49,119.49,119.38,119.44,12686.0,100.9009,100.9009,100.808,100.8587,12686.0
2017-10-25 12:10:00,119.41,119.44,119.28,119.28,10567.0,100.8333,100.8587,100.7236,100.7236,10567.0
2017-10-25 12:20:00,119.27,119.3,119.21,119.22,20232.0,100.7151,100.7405,100.6645,100.6729,20232.0
2017-10-25 12:30:00,119.22,119.29,119.2,119.24,40696.0,100.6729,100.732,100.656,100.6898,40696.0
2017-10-25 12:40:00,119.24,119.37,119.23,119.29,21446.0,100.6898,100.7996,100.6813,100.732,21446.0
2017-10-25 12:50:00,119.29,119.43,119.29,119.42,14794.0,100.732,100.8502,100.732,100.8418,14794.0
2017-10-25 13:00:00,119.41,119.41,119.33,119.39,14675.0,100.8333,100.8333,100.7658,100.8165,14675.0
2017-10-25 13:10:00,119.39,119.49,119.38,119.44,17841.0,100.8165,100.9009,100.808,100.8587,17841.0
2017-10-25 13:20:00,119.43,119.44,119.39,119.4,9209.0,100.8502,100.8587,100.8165,100.8249,9209.0
2017-10-25 13:30:00,119.41,119.51,119.41,119.51,31980.0,100.8333,100.9178,100.8333,100.9178,31980.0
2017-10-25 13:40:00,119.52,119.63,119.52,119.61,27089.0,100.9262,101.0191,100.9262,101.0022,27089.0
2017-10-25 13:50:00,119.61,119.72,119.6,119.71,19150.0,101.0022,101.0951,100.9938,101.0867,19150.0
2017-10-25 14:00:00,119.71,119.81,119.69,119.77,19775.0,101.0867,101.1711,101.0698,101.1373,19775.0
2017-10-25 14:10:00,119.76,119.79,119.73,119.78,14284.0,101.1289,101.1542,101.1036,101.1458,14284.0
2017-10-25 14:20:00,119.79,119.84,119.78,119.81,25408.0,101.1542,101.1964,101.1458,101.1711,25408.0
2017-10-25 14:30:00,119.81,119.82,119.7,119.72,25963.0,101.1711,101.1796,101.0782,101.0951,25963.0
2017-10-25 14:40:00,119.72,119.73,119.62,119.66,67129.0,101.0951,101.1036,101.0107,101.0444,67129.0
2017-10-25 14:50:00,119.67,119.71,119.65,119.69,24788.0,101.0529,101.0867,101.036,101.0698,24788.0
2017-10-25 15:00:00,119.7,119.75,119.67,119.74,186690.0,101.0782,101.1204,101.0529,101.112,186690.0
2017-10-25 15:10:00,119.75,119.8,119.74,119.79,36372.0,101.1204,101.1627,101.112,101.1542,36372.0
2017-10-25 15:20:00,119.79,119.91,119.78,119.87,41543.0,101.1542,101.2556,101.1458,101.2218,41543.0
2017-10-25 15:30:00,119.87,119.89,119.8,119.8,42352.0,101.2218,101.2387,101.1627,101.1627,42352.0
2017-10-25 15:40:00,119.8,119.82,119.63,119.63,35658.0,101.1627,101.1796,101.0191,101.0191,35658.0
2017-10-25 15:50:00,119.64,119.82,119.62,119.78,82471.0,101.0276,101.1796,101.0107,101.1458,82471.0
2017-10-26 09:30:00,120.16,120.35,120.09,120.09,51680.0,101.4667,101.6271,101.4076,101.4076,51680.0
2017-10-26 09:40:00,120.09,120.33,120.09,120.29,16286.0,101.4076,101.6102,101.4076,101.5764,16286.0
2017-10-26 09:50:00,120.29,120.3,120.19,120.22,16895.0,101.5764,101.5849,101.492,101.5173,16895.0
2017-10-26 10:00:00,120.21,120.22,120.05,120.08,32872.0,101.5089,101.5173,101.3738,101.3991,32872.0
2017-10-26 10:10:00,120.09,120.11,120.04,120.05,19128.0,101.4076,101.4244,101.3653,101.3738,19128.0
2017-10-26 10:20:00,120.03,120.11,120.02,120.11,32815.0,101.3569,101.4244,101.3484,101.4244,32815.0
2017-10-26 10:30:00,120.1,120.14,120.05,120.14,23171.0,101.416,101.4498,101.3738,101.4498,23171.0
2017-10-26 10:40:00,120.16,120.18,120.13,120.16,20989.0,101.4667,101.4836,101.4413,101.4667,20989.0
2017-10-26 10:50:00,120.15,120.18,120.15,120.18,16892.0,101.4582,101.4836,101.4582,101.4836,16892.0
2017-10-26 11:00:00,120.18,120.27,120.15,120.19,28249.0,101.4836,101.5595,101.4582,101.492,28249.0
2017-10-26 11:10:00,120.2,120.22,120.07,120.09,28244.0,101.5004,101.5173,101.3907,101.4076,28244.0
2017-10-26 11:20:00,120.1,120.19,120.1,120.19,14441.0,101.416,101.492,101.416,101.492,14441.0
2017-10-26 11:30:00,120.18,120.23,120.17,120.19,18017.0,101.4836,101.5258,101.4751,101.492,18017.0
2017-10-26 11:40:00,120.19,120.19,120.14,120.16,9936.0,101.492,101.492,101.4498,101.4667,9936.0
2017-10-26 11:50:00,120.16,120.16,120.09,120.14,36394.0,101.4667,101.4667,101.4076,101.4498,36394.0
2017-10-26 12:00:00,120.13,120.19,120.12,120.19,17773.0,101.4413,101.492,101.4329,101.492,17773.0
2017-10-26 12:10:00,120.19,120.22,120.18,120.21,13635.0,101.492,101.5173,101.4836,101.5089,13635.0
2017-10-26 12:20:00,120.21,120.25,120.21,120.25,7525.0,101.5089,101.5427,101.5089,101.5427,7525.0
2017-10-26 12:30:00,120.24,120.24,120.06,120.09,16770.0,101.5342,101.5342,101.3822,101.4076,16770.0
2017-10-26 12:40:00,120.09,120.1,120.03,120.06,17655.0,101.4076,101.416,101.3569,101.3822,17655.0
2017-10-26 12:50:00,120.07,120.09,120.06,120.08,35569.0,101.3907,101.4076,101.3822,101.3991,35569.0
2017-10-26 13:00:00,120.07,120.14,120.04,120.12,35036.0,101.3907,101.4498,101.3653,101.4329,35036.0
2017-10-26 13:10:00,120.11,120.19,120.1,120.18,33983.0,101.4244,101.492,101.416,101.4836,33983.0
2017-10-26 13:20:00,120.18,120.2,120.16,120.18,40327.0,101.4836,101.5004,101.4667,101.4836,40327.0
2017-10-26 13:30:00,120.18,120.23,120.17,120.23,24283.0,101.4836,101.5258,101.4751,101.5258,24283.0
2017-10-26 13:40:00,120.23,120.23,120.19,120.2,25204.0,101.5258,101.5258,101.492,101.5004,25204.0
2017-10-26 13:50:00,120.21,120.25,120.18,120.25,37797.0,101.5089,101.5427,101.4836,101.5427,37797.0
2017-10-26 14:00:00,120.26,120.26,120.19,120.23,26567.0,101.5511,101.5511,101.492,101.5258,26567.0
2017-10-26 14:10:00,120.23,120.25,120.19,120.19,46211.0,101.5258,101.5427,101.492,101.492,46211.0
2017-10-26 14:20:00,120.18,120.22,120.16,120.21,25453.0,101.4836,101.5173,101.4667,101.5089,25453.0
2017-10-26 14:30:00,120.21,120.23,120.11,120.11,43113.0,101.5089,101.5258,101.4244,101.4244,43113.0
2017-10-26 14:40:00,120.12,120.13,120.09,120.09,32853.0,101.4329,101.4413,101.4076,101.4076,32853.0
2017-10-26 14:50:00,120.1,120.1,120.0,120.02,53857.0,101.416,101.416,101.3316,101.3484,53857.0
2017-10-26 15:00:00,120.01,120.06,120.0,120.01,46038.0,101.34,101.3822,101.3316,101.34,46038.0
2017-10-26 15:10:00,120.01,120.02,119.95,119.97,36662.0,101.34,101.3484,101.2893,101.3062,36662.0
2017-10-26 15:20:00,119.97,120.04,119.97,120.04,41402.0,101.3062,101.3653,101.3062,101.3653,41402.0
2017-10-26 15:30:00,120.04,120.08,119.97,120.01,98486.0,101.3653,101.3991,101.3062,101.34,98486.0
2017-10-26 15:40:00,120.01,120.06,120.0,120.01,112799.0,101.34,101.3822,101.3316,101.34,112799.0
2017-10-26 15:50:00,120.01,120.09,119.98,119.99,144424.0,101.34,101.4076,101.3147,101.3231,144424.0
2017-10-27 09:30:00,119.83,119.83,119.4,119.42,112528.0,101.188,101.188,100.8249,100.8418,112528.0
2017-10-27 09:40:00,119.4,119.55,119.31,119.34,64098.0,100.8249,100.9516,100.7489,100.7742,64098.0
2017-10-27 09:50:00,119.34,119.54,119.33,119.51,60640.0,100.7742,100.9431,100.7658,100.9178,60640.0
2017-10-27 10:00:00,119.5,119.73,119.49,119.65,122397.0,100.9093,101.1036,100.9009,101.036,122397.0
2017-10-27 10:10:00,119.66,119.67,119.51,119.57,79824.0,101.0444,101.0529,100.9178,100.9684,79824.0
2017-10-27 10:20:00,119.57,119.59,119.5,119.57,54244.0,100.9684,100.9853,100.9093,100.9684,54244.0
2017-10-27 10:30:00,119.57,119.68,119.57,119.68,25602.0,100.9684,101.0613,100.9684,101.0613,25602.0
2017-10-27 10:40:00,119.67,119.77,119.63,119.77,14041.0,101.0529,101.1373,101.0191,101.1373,14041.0
2017-10-27 10:50:00,119.77,119.8,119.75,119.79,56500.0,101.1373,101.1627,101.1204,101.1542,56500.0
2017-10-27 11:00:00,119.8,119.91,119.78,119.9,32935.0,101.1627,101.2556,101.1458,101.2471,32935.0
2017-10-27 11:10:00,119.9,119.96,119.89,119.94,98282.0,101.2471,101.2978,101.2387,101.2809,98282.0
2017-10-27 11:20:00,119.94,119.99,119.94,119.97,22221.0,101.2809,101.3231,101.2809,101.3062,22221.0
2017-10-27 11:30:00,119.99,119.99,119.94,119.96,17605.0,101.3231,101.3231,101.2809,101.2978,17605.0
2017-10-27 11:40:00,119.97,120.0,119.94,119.97,17854.0,101.3062,101.3316,101.2809,101.3062,17854.0
2017-10-27 11:50:00,119.96,119.97,119.91,119.95,26070.0,101.2978,101.3062,101.2556,101.2893,26070.0
2017-10-27 12:00:00,119.95,120.03,119.93,120.03,20123.0,101.2893,101.3569,101.2724,101.3569,20123.0
2017-10-27 12:10:00,120.02,120.02,119.96,119.97,10962.0,101.3484,101.3484,101.2978,101.3062,10962.0
2017-10-27 12:20:00,119.97,119.98,119.87,119.88,30542.0,101.3062,101.3147,101.2218,101.2302,30542.0
2017-10-27 12:30:00,119.88,119.92,119.88,119.91,20572.0,101.2302,101.264,101.2302,101.2556,20572.0
2017-10-27 12:40:00,119.92,119.98,119.92,119.97,13603.0,101.264,101.3147,101.264,101.3062,13603.0
2017-10-27 12:50:00,119.96,119.97,119.93,119.97,20519.0,101.2978,101.3062,101.2724,101.3062,20519.0
2017-10-27 13:00:00,119.97,120.01,119.97,119.98,18730.0,101.3062,101.34,101.3062,101.3147,18730.0
2017-10-27 13:10:00,120.0,120.0,119.96,119.97,10110.0,101.3316,101.3316,101.2978,101.3062,10110.0
2017-10-27 13:20:00,119.95,119.96,119.92,119.92,18319.0,101.2893,101.2978,101.264,101.264,18319.0
2017-10-27 13:30:00,119.93,119.95,119.92,119.92,24691.0,101.2724,101.2893,101.264,101.264,24691.0
2017-10-27 13:40:00,119.93,119.95,119.9,119.95,19665.0,101.2724,101.2893,101.2471,101.2893,19665.0
2017-10-27 13:50:00,119.95,119.98,119.93,119.94,21836.0,101.2893,101.3147,101.2724,101.2809,21836.0
2017-10-27 14:00:00,119.95,119.96,119.92,119.93,34217.0,101.2893,101.2978,101.264,101.2724,34217.0
2017-10-27 14:10:00,119.95,120.04,119.94,120.04,33587.0,101.2893,101.3653,101.2809,101.3653,33587.0
2017-10-27 14:20:00,120.05,120.05,120.0,120.02,57268.0,101.3738,101.3738,101.3316,101.3484,57268.0
2017-10-27 14:30:00,120.01,120.03,119.98,119.98,26617.0,101.34,101.3569,101.3147,101.3147,26617.0
2017-10-27 14:40:00,119.98,119.98,119.91,119.93,19523.0,101.3147,101.3147,101.2556,101.2724,19523.0
2017-10-27 14:50:00,119.93,119.96,119.92,119.94,40653.0,101.2724,101.2978,101.264,101.2809,40653.0
2017-10-27 15:00:00,119.93,119.94,119.91,119.93,20016.0,101.2724,101.2809,101.2556,101.2724,20016.0
2017-10-27 15:10:00,119.92,119.97,119.92,119.95,25926.0,101.264,101.3062,101.264,101.2893,25926.0
2017-10-27 15:20:00,119.95,119.98,119.93,119.96,22574.0,101.2893,101.3147,101.2724,101.2978,22574.0
2017-10-27 15:30:00,119.95,119.96,119.87,119.88,53290.0,101.2893,101.2978,101.2218,101.2302,53290.0
2017-10-27 15:40:00,119.88,119.94,119.86,119.93,37561.0,101.2302,101.2809,101.2133,101.2724,37561.0
2017-10-27 15:50:00,119.94,120.01,119.89,120.01,131523.0,101.2809,101.34,101.2387,101.34,131523.0
2017-10-30 09:30:00,119.7,119.81,119.56,119.68,104779.0,101.0782,101.1711,100.96,101.0613,104779.0
2017-10-30 09:40:00,119.68,119.76,119.64,119.64,16434.0,101.0613,101.1289,101.0276,101.0276,16434.0
2017-10-30 09:50:00,119.65,119.71,119.63,119.67,59287.0,101.036,101.0867,101.0191,101.0529,59287.0
2017-10-30 10:00:00,119.68,119.7,119.64,119.64,44650.0,101.0613,101.0782,101.0276,101.0276,44650.0
2017-10-30 10:10:00,119.65,119.68,119.58,119.68,170077.0,101.036,101.0613,100.9769,101.0613,170077.0
2017-10-30 10:20:00,119.68,119.72,119.66,119.7,22936.0,101.0613,101.0951,101.0444,101.0782,22936.0
2017-10-30 10:30:00,119.7,119.78,119.7,119.78,27484.0,101.0782,101.1458,101.0782,101.1458,27484.0
2017-10-30 10:40:00,119.78,119.82,119.76,119.77,19946.0,101.1458,101.1796,101.1289,101.1373,19946.0
2017-10-30 10:50:00,119.77,119.77,119.72,119.73,21439.0,101.1373,101.1373,101.0951,101.1036,21439.0
2017-10-30 11:00:00,119.72,119.76,119.7,119.74,13637.0,101.0951,101.1289,101.0782,101.112,13637.0
2017-10-30 11:10:00,119.75,119.81,119.72,119.72,20226.0,101.1204,101.1711,101.0951,101.0951,20226.0
2017-10-30 11:20:00,119.71,119.75,119.61,119.61,14656.0,101.0867,101.1204,101.0022,101.0022,14656.0
2017-10-30 11:30:00,119.61,119.65,119.43,119.44,32896.0,101.0022,101.036,100.8502,100.8587,32896.0
2017-10-30 11:40:00,119.45,119.49,119.42,119.46,20280.0,100.8671,100.9009,100.8418,100.8756,20280.0
2017-10-30 11:50:00,119.44,119.49,119.4,119.49,14989.0,100.8587,100.9009,100.8249,100.9009,14989.0
2017-10-30 12:00:00,119.5,119.5,119.42,119.44,15650.0,100.9093,100.9093,100.8418,100.8587,15650.0
2017-10-30 12:10:00,119.44,119.44,119.3,119.3,13335.0,100.8587,100.8587,100.7405,100.7405,13335.0
2017-10-30 12:20:00,119.29,119.4,119.29,119.37,21472.0,100.732,100.8249,100.732,100.7996,21472.0
2017-10-30 12:30:00,119.38,119.44,119.38,119.41,9295.0,100.808,100.8587,100.808,100.8333,9295.0
2017-10-30 12:40:00,119.39,119.42,119.35,119.38,56818.0,100.8165,100.8418,100.7827,100.808,56818.0
2017-10-30 12:50:00,119.38,119.39,119.33,119.37,39102.0,100.808,100.8165,100.7658,100.7996,39102.0
2017-10-30 13:00:00,119.36,119.37,119.34,119.36,20832.0,100.7911,100.7996,100.7742,100.7911,20832.0
2017-10-30 13:10:00,119.35,119.44,119.33,119.43,86207.0,100.7827,100.8587,100.7658,100.8502,86207.0
2017-10-30 13:20:00,119.42,119.45,119.4,119.44,18214.0,100.8418,100.8671,100.8249,100.8587,18214.0
2017-10-30 13:30:00,119.44,119.47,119.4,119.42,10445.0,100.8587,100.884,100.8249,100.8418,10445.0
2017-10-30 13:40:00,119.42,119.46,119.39,119.44,12509.0,100.8418,100.8756,100.8165,100.8587,12509.0
2017-10-30 13:50:00,119.45,119.45,119.3,119.32,65280.0,100.8671,100.8671,100.7405,100.7573,65280.0
2017-10-30 14:00:00,119.33,119.34,119.29,119.32,15670.0,100.7658,100.7742,100.732,100.7573,15670.0
2017-10-30 14:10:00,119.32,119.41,119.3,119.39,17217.0,100.7573,100.8333,100.7405,100.8165,17217.0
2017-10-30 14:20:00,119.39,119.39,119.35,119.36,68250.0,100.8165,100.8165,100.7827,100.7911,68250.0
2017-10-30 14:30:00,119.35,119.39,119.32,119.36,23026.0,100.7827,100.8165,100.7573,100.7911,23026.0
2017-10-30 14:40:00,119.37,119.45,119.36,119.44,15305.0,100.7996,100.8671,100.7911,100.8587,15305.0
2017-10-30 14:50:00,119.45,119.45,119.38,119.39,29020.0,100.8671,100.8671,100.808,100.8165,29020.0
2017-10-30 15:00:00,119.39,119.4,119.3,119.36,39867.0,100.8165,100.8249,100.7405,100.7911,39867.0
2017-10-30 15:10:00,119.35,119.36,119.27,119.28,20075.0,100.7827,100.7911,100.7151,100.7236,20075.0
2017-10-30 15:20:00,119.29,119.3,119.25,119.3,22253.0,100.732,100.7405,100.6982,100.7405,22253.0
2017-10-30 15:30:00,119.3,119.35,119.27,119.35,17155.0,100.7405,100.7827,100.7151,100.7827,17155.0
2017-10-30 15:40:00,119.35,119.4,119.35,119.39,24714.0,100.7827,100.8249,100.7827,100.8165,24714.0
2017-10-30 15:50:00,119.4,119.42,119.33,119.33,108019.0,100.8249,100.8418,100.7658,100.7658,108019.0
2017-10-31 09:30:00,119.43,119.47,119.36,119.38,88770.0,100.8502,100.884,100.7911,100.808,88770.0
2017-10-31 09:40:00,119.39,119.44,119.35,119.36,50070.0,100.8165,100.8587,100.7827,100.7911,50070.0
2017-10-31 09:50:00,119.36,119.38,119.28,119.29,41354.0,100.7911,100.808,100.7236,100.732,41354.0
2017-10-31 10:00:00,119.3,119.36,119.27,119.28,40514.0,100.7405,100.7911,100.7151,100.7236,40514.0
2017-10-31 10:10:00,119.27,119.35,119.26,119.32,53646.0,100.7151,100.7827,100.7067,100.7573,53646.0
2017-10-31 10:20:00,119.32,119.41,119.32,119.4,29532.0,100.7573,100.8333,100.7573,100.8249,29532.0
2017-10-31 10:30:00,119.4,119.43,119.37,119.43,42182.0,100.8249,100.8502,100.7996,100.8502,42182.0
2017-10-31 10:40:00,119.43,119.49,119.42,119.48,39487.0,100.8502,100.9009,100.8418,100.8924,39487.0
2017-10-31 10:50:00,119.48,119.5,119.44,119.47,23247.0,100.8924,100.9093,100.8587,100.884,23247.0
2017-10-31 11:00:00,119.47,119.5,119.45,119.5,25242.0,100.884,100.9093,100.8671,100.9093,25242.0
2017-10-31 11:10:00,119.5,119.58,119.49,119.56,34925.0,100.9093,100.9769,100.9009,100.96,34925.0
2017-10-31 11:20:00,119.56,119.57,119.49,119.5,38266.0,100.96,100.9684,100.9009,100.9093,38266.0
2017-10-31 11:30:00,119.5,119.53,119.45,119.47,36970.0,100.9093,100.9347,100.8671,100.884,36970.0
2017-10-31 11:40:00,119.47,119.49,119.43,119.45,13794.0,100.884,100.9009,100.8502,100.8671,13794.0
2017-10-31 11:50:00,119.45,119.51,119.44,119.5,61792.0,100.8671,100.9178,100.8587,100.9093,61792.0
2017-10-31 12:00:00,119.5,119.51,119.43,119.44,25158.0,100.9093,100.9178,100.8502,100.8587,25158.0
2017-10-31 12:10:00,119.44,119.51,119.44,119.5,13699.0,100.8587,100.9178,100.8587,100.9093,13699.0
2017-10-31 12:20:00,119.49,119.52,119.47,119.48,20269.0,100.9009,100.9262,100.884,100.8924,20269.0
2017-10-31 12:30:00,119.48,119.5,119.44,119.48,29573.0,100.8924,100.9093,100.8587,100.8924,29573.0
2017-10-31 12:40:00,119.48,119.49,119.45,119.49,45380.0,100.8924,100.9009,100.8671,100.9009,45380.0
2017-10-31 12:50:00,119.48,119.49,119.43,119.44,38335.0,100.8924,100.9009,100.8502,100.8587,38335.0
2017-10-31 13:00:00,119.44,119.45,119.42,119.45,60425.0,100.8587,100.8671,100.8418,100.8671,60425.0
2017-10-31 13:10:00,119.45,119.45,119.4,119.43,28140.0,100.8671,100.8671,100.8249,100.8502,28140.0
2017-10-31 13:20:00,119.42,119.45,119.41,119.42,26732.0,100.8418,100.8671,100.8333,100.8418,26732.0
2017-10-31 13:30:00,119.43,119.45,119.42,119.45,16280.0,100.8502,100.8671,100.8418,100.8671,16280.0
2017-10-31 13:40:00,119.45,119.45,119.41,119.45,33789.0,100.8671,100.8671,100.8333,100.8671,33789.0
2017-10-31 13:50:00,119.44,119.49,119.44,119.48,44657.0,100.8587,100.9009,100.8587,100.8924,44657.0
2017-10-31 14:00:00,119.48,119.48,119.4,119.4,113056.0,100.8924,100.8924,100.8249,100.8249,113056.0
2017-10-31 14:10:00,119.4,119.44,119.39,119.44,49464.0,100.8249,100.8587,100.8165,100.8587,49464.0
2017-10-31 14:20:00,119.44,119.46,119.43,119.46,59905.0,100.8587,100.8756,100.8502,100.8756,59905.0
2017-10-31 14:30:00,119.46,119.47,119.44,119.46,47894.0,100.8756,100.884,100.8587,100.8756,47894.0
2017-10-31 14:40:00,119.46,119.48,119.42,119.47,85132.0,100.8756,100.8924,100.8418,100.884,85132.0
2017-10-31 14:50:00,119.47,119.52,119.46,119.52,92581.0,100.884,100.9262,100.8756,100.9262,92581.0
2017-10-31 15:00:00,119.52,119.55,119.51,119.54,44746.0,100.9262,100.9516,100.9178,100.9431,44746.0
2017-10-31 15:10:00,119.54,119.59,119.51,119.54,121317.0,100.9431,100.9853,100.9178,100.9431,121317.0
2017-10-31 15:20:00,119.54,119.59,119.53,119.54,65138.0,100.9431,100.9853,100.9347,100.9431,65138.0
2017-10-31 15:30:00,119.55,119.55,119.45,119.45,109180.0,100.9516,100.9516,100.8671,100.8671,109180.0
2017-10-31 15:40:00,119.45,119.46,119.38,119.43,86079.0,100.8671,100.8756,100.808,100.8502,86079.0
2017-10-31 15:50:00,119.42,119.47,119.37,119.4,239446.0,100.8418,100.884,100.7996,100.8249,239446.0
2017-11-01 09:30:00,119.94,119.95,119.79,119.94,172315.0,101.2809,101.2893,101.1542,101.2809,172315.0
2017-11-01 09:40:00,119.94,120.12,119.94,120.09,25558.0,101.2809,101.4329,101.2809,101.4076,25558.0
2017-11-01 09:50:00,120.1,120.23,120.09,120.18,22234.0,101.416,101.5258,101.4076,101.4836,22234.0
2017-11-01 10:00:00,120.19,120.21,120.12,120.15,59175.0,101.492,101.5089,101.4329,101.4582,59175.0
2017-11-01 10:10:00,120.15,120.15,120.09,120.13,33491.0,101.4582,101.4582,101.4076,101.4413,33491.0
2017-11-01 10:20:00,120.13,120.15,120.06,120.06,35876.0,101.4413,101.4582,101.3822,101.3822,35876.0
2017-11-01 10:30:00,120.04,120.04,119.9,119.95,39662.0,101.3653,101.3653,101.2471,101.2893,39662.0
2017-11-01 10:40:00,119.97,120.08,119.97,120.06,14129.0,101.3062,101.3991,101.3062,101.3822,14129.0
2017-11-01 10:50:00,120.07,120.12,119.99,120.0,15072.0,101.3907,101.4329,101.3231,101.3316,15072.0
2017-11-01 11:00:00,120.01,120.04,119.92,119.95,26512.0,101.34,101.3653,101.264,101.2893,26512.0
2017-11-01 11:10:00,119.95,120.01,119.94,119.98,31169.0,101.2893,101.34,101.2809,101.3147,31169.0
2017-11-01 11:20:00,119.99,119.99,119.93,119.94,17959.0,101.3231,101.3231,101.2724,101.2809,17959.0
2017-11-01 11:30:00,119.93,119.98,119.78,119.81,39962.0,101.2724,101.3147,101.1458,101.1711,39962.0
2017-11-01 11:40:00,119.81,119.84,119.79,119.82,17602.0,101.1711,101.1964,101.1542,101.1796,17602.0
2017-11-01 11:50:00,119.83,119.84,119.76,119.83,64951.0,101.188,101.1964,101.1289,101.188,64951.0
2017-11-01 12:00:00,119.83,119.86,119.79,119.85,25993.0,101.188,101.2133,101.1542,101.2049,25993.0
2017-11-01 12:10:00,119.85,119.86,119.79,119.86,19764.0,101.2049,101.2133,101.1542,101.2133,19764.0
2017-11-01 12:20:00,119.86,119.86,119.82,119.83,19730.0,101.2133,101.2133,101.1796,101.188,19730.0
2017-11-01 12:30:00,119.84,119.86,119.81,119.82,16796.0,101.1964,101.2133,101.1711,101.1796,16796.0
2017-11-01 12:40:00,119.84,119.85,119.77,119.8,20037.0,101.1964,101.2049,101.1373,101.1627,20037.0
2017-11-01 12:50:00,119.8,119.82,119.77,119.8,14095.0,101.1627,101.1796,101.1373,101.1627,14095.0
2017-11-01 13:00:00,119.8,119.81,119.69,119.7,17547.0,101.1627,101.1711,101.0698,101.0782,17547.0
2017-11-01 13:10:00,119.69,119.73,119.66,119.67,20894.0,101.0698,101.1036,101.0444,101.0529,20894.0
2017-11-01 13:20:00,119.66,119.77,119.66,119.76,44503.0,101.0444,101.1373,101.0444,101.1289,44503.0
2017-11-01 13:30:00,119.76,119.77,119.72,119.75,14174.0,101.1289,101.1373,101.0951,101.1204,14174.0
2017-11-01 13:40:00,119.76,119.78,119.73,119.73,15379.0,101.1289,101.1458,101.1036,101.1036,15379.0
2017-11-01 13:50:00,119.73,119.83,119.69,119.8,30865.0,101.1036,101.188,101.0698,101.1627,30865.0
2017-11-01 14:00:00,119.83,119.89,119.75,119.77,29709.0,101.188,101.2387,101.1204,101.1373,29709.0
2017-11-01 14:10:00,119.76,119.91,119.76,119.86,35513.0,101.1289,101.2556,101.1289,101.2133,35513.0
2017-11-01 14:20:00,119.86,119.88,119.78,119.8,49329.0,101.2133,101.2302,101.1458,101.1627,49329.0
2017-11-01 14:30:00,119.81,119.95,119.8,119.9,24608.0,101.1711,101.2893,101.1627,101.2471,24608.0
2017-11-01 14:40:00,119.9,119.94,119.89,119.93,29597.0,101.2471,101.2809,101.2387,101.2724,29597.0
2017-11-01 14:50:00,119.93,119.94,119.87,119.89,37514.0,101.2724,101.2809,101.2218,101.2387,37514.0
2017-11-01 15:00:00,119.9,119.92,119.83,119.88,48594.0,101.2471,101.264,101.188,101.2302,48594.0
2017-11-01 15:10:00,119.88,119.93,119.85,119.86,61107.0,101.2302,101.2724,101.2049,101.2133,61107.0
2017-11-01 15:20:00,119.86,119.87,119.81,119.87,25634.0,101.2133,101.2218,101.1711,101.2218,25634.0
2017-11-01 15:30:00,119.88,119.92,119.85,119.9,38626.0,101.2302,101.264,101.2049,101.2471,38626.0
2017-11-01 15:40:00,119.91,119.93,119.75,119.76,88531.0,101.2556,101.2724,101.1204,101.1289,88531.0
2017-11-01 15:50:00,119.76,119.81,119.74,119.79,165144.0,101.1289,101.1711,101.112,101.1542,165144.0
2017-11-02 09:30:00,119.75,119.91,119.68,119.85,110815.0,101.1204,101.2556,101.0613,101.2049,110815.0
2017-11-02 09:40:00,119.85,119.85,119.69,119.69,21227.0,101.2049,101.2049,101.0698,101.0698,21227.0
2017-11-02 09:50:00,119.69,119.79,119.69,119.71,32760.0,101.0698,101.1542,101.0698,101.0867,32760.0
2017-11-02 10:00:00,119.7,119.71,119.3,119.33,53695.0,101.0782,101.0867,100.7405,100.7658,53695.0
2017-11-02 10:10:00,119.34,119.37,119.16,119.27,44450.0,100.7742,100.7996,100.6222,100.7151,44450.0
2017-11-02 10:20:00,119.27,119.37,119.22,119.34,23733.0,100.7151,100.7996,100.6729,100.7742,23733.0
2017-11-02 10:30:00,119.36,119.45,119.35,119.45,22234.0,100.7911,100.8671,100.7827,100.8671,22234.0
2017-11-02 10:40:00,119.45,119.55,119.43,119.47,82400.0,100.8671,100.9516,100.8502,100.884,82400.0
2017-11-02 10:50:00,119.47,119.53,119.46,119.5,23692.0,100.884,100.9347,100.8756,100.9093,23692.0
2017-11-02 11:00:00,119.51,119.61,119.51,119.6,62881.0,100.9178,101.0022,100.9178,100.9938,62881.0
2017-11-02 11:10:00,119.61,119.63,119.58,119.6,11306.0,101.0022,101.0191,100.9769,100.9938,11306.0
2017-11-02 11:20:00,119.6,119.64,119.51,119.56,12976.0,100.9938,101.0276,100.9178,100.96,12976.0
2017-11-02 11:30:00,119.54,119.6,119.51,119.59,15638.0,100.9431,100.9938,100.9178,100.9853,15638.0
2017-11-02 11:40:00,119.59,119.65,119.59,119.64,58083.0,100.9853,101.036,100.9853,101.0276,58083.0
2017-11-02 11:50:00,119.65,119.69,119.6,119.63,40528.0,101.036,101.0698,100.9938,101.0191,40528.0
2017-11-02 12:00:00,119.64,119.75,119.61,119.75,29060.0,101.0276,101.1204,101.0022,101.1204,29060.0
2017-11-02 12:10:00,119.78,119.85,119.77,119.83,37264.0,101.1458,101.2049,101.1373,101.188,37264.0
2017-11-02 12:20:00,119.82,119.85,119.82,119.82,10977.0,101.1796,101.2049,101.1796,101.1796,10977.0
2017-11-02 12:30:00,119.81,119.82,119.74,119.78,21373.0,101.1711,101.1796,101.112,101.1458,21373.0
2017-11-02 12:40:00,119.79,119.79,119.73,119.75,39417.0,101.1542,101.1542,101.1036,101.1204,39417.0
2017-11-02 12:50:00,119.76,119.77,119.73,119.75,10836.0,101.1289,101.1373,101.1036,101.1204,10836.0
2017-11-02 13:00:00,119.76,119.76,119.6,119.6,29909.0,101.1289,101.1289,100.9938,100.9938,29909.0
2017-11-02 13:10:00,119.6,119.7,119.59,119.67,33989.0,100.9938,101.0782,100.9853,101.0529,33989.0
2017-11-02 13:20:00,119.67,119.69,119.61,119.61,21298.0,101.0529,101.0698,101.0022,101.0022,21298.0
2017-11-02 13:30:00,119.61,119.64,119.59,119.61,37800.0,101.0022,101.0276,100.9853,101.0022,37800.0
2017-11-02 13:40:00,119.61,119.63,119.59,119.61,42473.0,101.0022,101.0191,100.9853,101.0022,42473.0
2017-11-02 13:50:00,119.6,119.64,119.59,119.64,14403.0,100.9938,101.0276,100.9853,101.0276,14403.0
2017-11-02 14:00:00,119.64,119.64,119.58,119.61,15952.0,101.0276,101.0276,100.9769,101.0022,15952.0
2017-11-02 14:10:00,119.61,119.62,119.56,119.56,10401.0,101.0022,101.0107,100.96,100.96,10401.0
2017-11-02 14:20:00,119.55,119.66,119.55,119.66,15400.0,100.9516,101.0444,100.9516,101.0444,15400.0
2017-11-02 14:30:00,119.66,119.67,119.59,119.6,49798.0,101.0444,101.0529,100.9853,100.9938,49798.0
2017-11-02 14:40:00,119.55,119.56,119.47,119.5,15287.0,100.9516,100.96,100.884,100.9093,15287.0
2017-11-02 14:50:00,119.5,119.51,119.43,119.44,9080.0,100.9093,100.9178,100.8502,100.8587,9080.0
2017-11-02 15:00:00,119.42,119.47,119.42,119.44,38294.0,100.8418,100.884,100.8418,100.8587,38294.0
2017-11-02 15:10:00,119.45,119.54,119.45,119.51,25510.0,100.8671,100.9431,100.8671,100.9178,25510.0
2017-11-02 15:20:00,119.52,119.68,119.5,119.67,16591.0,100.9262,101.0613,100.9093,101.0529,16591.0
2017-11-02 15:30:00,119.68,119.8,119.68,119.78,43052.0,101.0613,101.1627,101.0613,101.1458,43052.0
2017-11-02 15:40:00,119.78,119.86,119.77,119.82,71762.0,101.1458,101.2133,101.1373,101.1796,71762.0
2017-11-02 15:50:00,119.83,119.85,119.76,119.81,158072.0,101.188,101.2049,101.1289,101.1711,158072.0
2017-11-03 09:30:00,119.64,119.76,119.49,119.59,73889.0,101.0276,101.1289,100.9009,100.9853,73889.0
2017-11-03 09:40:00,119.61,119.63,119.55,119.56,30414.0,101.0022,101.0191,100.9516,100.96,30414.0
2017-11-03 09:50:00,119.59,119.66,119.58,119.6,24137.0,100.9853,101.0444,100.9769,100.9938,24137.0
2017-11-03 10:00:00,119.62,119.68,119.62,119.63,19342.0,101.0107,101.0613,101.0107,101.0191,19342.0
2017-11-03 10:10:00,119.64,119.7,119.6,119.68,19148.0,101.0276,101.0782,100.9938,101.0613,19148.0
2017-11-03 10:20:00,119.68,119.7,119.59,119.59,9303.0,101.0613,101.0782,100.9853,100.9853,9303.0
2017-11-03 10:30:00,119.59,119.62,119.54,119.59,15522.0,100.9853,101.0107,100.9431,100.9853,15522.0
2017-11-03 10:40:00,119.59,119.6,119.54,119.55,17379.0,100.9853,100.9938,100.9431,100.9516,17379.0
2017-11-03 10:50:00,119.55,119.61,119.54,119.6,20575.0,100.9516,101.0022,100.9431,100.9938,20575.0
2017-11-03 11:00:00,119.61,119.64,119.57,119.61,43957.0,101.0022,101.0276,100.9684,101.0022,43957.0
2017-11-03 11:10:00,119.61,119.68,119.6,119.67,15541.0,101.0022,101.0613,100.9938,101.0529,15541.0
2017-11-03 11:20:00,119.67,119.72,119.67,119.72,17912.0,101.0529,101.0951,101.0529,101.0951,17912.0
2017-11-03 11:30:00,119.72,119.74,119.68,119.69,8833.0,101.0951,101.112,101.0613,101.0698,8833.0
2017-11-03 11:40:00,119.69,119.7,119.66,119.69,12617.0,101.0698,101.0782,101.0444,101.0698,12617.0
2017-11-03 11:50:00,119.69,119.73,119.68,119.7,35221.0,101.0698,101.1036,101.0613,101.0782,35221.0
2017-11-03 12:00:00,119.71,119.74,119.7,119.72,33948.0,101.0867,101.112,101.0782,101.0951,33948.0
2017-11-03 12:10:00,119.72,119.76,119.71,119.73,8533.0,101.0951,101.1289,101.0867,101.1036,8533.0
2017-11-03 12:20:00,119.72,119.77,119.71,119.76,9214.0,101.0951,101.1373,101.0867,101.1289,9214.0
2017-11-03 12:30:00,119.76,119.81,119.76,119.78,29290.0,101.1289,101.1711,101.1289,101.1458,29290.0
2017-11-03 12:40:00,119.78,119.86,119.78,119.81,29140.0,101.1458,101.2133,101.1458,101.1711,29140.0
2017-11-03 12:50:00,119.82,119.82,119.76,119.77,2496.0,101.1796,101.1796,101.1289,101.1373,2496.0
2017-11-03 13:00:00,119.78,119.8,119.77,119.8,12939.0,101.1458,101.1627,101.1373,101.1627,12939.0
2017-11-03 13:10:00,119.79,119.81,119.78,119.79,11851.0,101.1542,101.1711,101.1458,101.1542,11851.0
2017-11-03 13:20:00,119.81,119.82,119.76,119.79,17206.0,101.1711,101.1796,101.1289,101.1542,17206.0
2017-11-03 13:30:00,119.78,119.83,119.78,119.82,21803.0,101.1458,101.188,101.1458,101.1796,21803.0
2017-11-03 13:40:00,119.82,119.86,119.82,119.86,14191.0,101.1796,101.2133,101.1796,101.2133,14191.0
2017-11-03 13:50:00,119.86,119.92,119.85,119.92,77699.0,101.2133,101.264,101.2049,101.264,77699.0
2017-11-03 14:00:00,119.93,119.94,119.9,119.94,14124.0,101.2724,101.2809,101.2471,101.2809,14124.0
2017-11-03 14:10:00,119.95,119.96,119.87,119.88,15123.0,101.2893,101.2978,101.2218,101.2302,15123.0
2017-11-03 14:20:00,119.89,119.94,119.89,119.9,26601.0,101.2387,101.2809,101.2387,101.2471,26601.0
2017-11-03 14:30:00,119.91,119.92,119.82,119.83,42453.0,101.2556,101.264,101.1796,101.188,42453.0
2017-11-03 14:40:00,119.84,119.89,119.81,119.88,47762.0,101.1964,101.2387,101.1711,101.2302,47762.0
2017-11-03 14:50:00,119.88,119.92,119.88,119.9,32956.0,101.2302,101.264,101.2302,101.2471,32956.0
2017-11-03 15:00:00,119.9,119.9,119.88,119.88,16637.0,101.2471,101.2471,101.2302,101.2302,16637.0
2017-11-03 15:10:00,119.89,119.89,119.81,119.83,43124.0,101.2387,101.2387,101.1711,101.188,43124.0
2017-11-03 15:20:00,119.83,119.87,119.82,119.87,34501.0,101.188,101.2218,101.1796,101.2218,34501.0
2017-11-03 15:30:00,119.87,119.88,119.85,119.86,28840.0,101.2218,101.2302,101.2049,101.2133,28840.0
2017-11-03 15:40:00,119.86,119.9,119.85,119.86,24530.0,101.2133,101.2471,101.2049,101.2133,24530.0
2017-11-03 15:50:00,119.87,119.87,119.79,119.87,89789.0,101.2218,101.2218,101.1542,101.2218,89789.0
2017-11-06 09:30:00,119.92,119.93,119.78,119.87,148639.0,101.264,101.2724,101.1458,101.2218,148639.0
2017-11-06 09:40:00,119.87,119.88,119.83,119.87,59278.0,101.2218,101.2302,101.188,101.2218,59278.0
2017-11-06 09:50:00,119.86,119.93,119.82,119.93,38391.0,101.2133,101.2724,101.1796,101.2724,38391.0
2017-11-06 10:00:00,119.93,119.94,119.88,119.88,24525.0,101.2724,101.2809,101.2302,101.2302,24525.0
2017-11-06 10:10:00,119.89,119.9,119.85,119.87,18772.0,101.2387,101.2471,101.2049,101.2218,18772.0
2017-11-06 10:20:00,119.88,119.96,119.87,119.93,33283.0,101.2302,101.2978,101.2218,101.2724,33283.0
2017-11-06 10:30:00,119.93,119.96,119.9,119.94,49126.0,101.2724,101.2978,101.2471,101.2809,49126.0
2017-11-06 10:40:00,119.93,119.96,119.91,119.92,30194.0,101.2724,101.2978,101.2556,101.264,30194.0
2017-11-06 10:50:00,119.91,119.94,119.87,119.89,31988.0,101.2556,101.2809,101.2218,101.2387,31988.0
2017-11-06 11:00:00,119.89,119.93,119.85,119.91,24624.0,101.2387,101.2724,101.2049,101.2556,24624.0
2017-11-06 11:10:00,119.92,119.93,119.89,119.93,19523.0,101.264,101.2724,101.2387,101.2724,19523.0
2017-11-06 11:20:00,119.93,120.03,119.93,120.02,36501.0,101.2724,101.3569,101.2724,101.3484,36501.0
2017-11-06 11:30:00,120.03,120.04,119.99,120.01,12287.0,101.3569,101.3653,101.3231,101.34,12287.0
2017-11-06 11:40:00,120.01,120.01,119.95,119.96,12302.0,101.34,101.34,101.2893,101.2978,12302.0
2017-11-06 11:50:00,119.97,120.0,119.93,119.95,16865.0,101.3062,101.3316,101.2724,101.2893,16865.0
2017-11-06 12:00:00,119.96,119.96,119.92,119.95,19689.0,101.2978,101.2978,101.264,101.2893,19689.0
2017-11-06 12:10:00,119.96,119.97,119.94,119.97,24076.0,101.2978,101.3062,101.2809,101.3062,24076.0
2017-11-06 12:20:00,119.97,119.98,119.94,119.94,33687.0,101.3062,101.3147,101.2809,101.2809,33687.0
2017-11-06 12:30:00,119.95,119.98,119.95,119.97,16426.0,101.2893,101.3147,101.2893,101.3062,16426.0
2017-11-06 12:40:00,119.97,120.03,119.97,120.02,15358.0,101.3062,101.3569,101.3062,101.3484,15358.0
2017-11-06 12:50:00,120.03,120.06,120.02,120.04,35517.0,101.3569,101.3822,101.3484,101.3653,35517.0
2017-11-06 13:00:00,120.05,120.07,120.02,120.07,33873.0,101.3738,101.3907,101.3484,101.3907,33873.0
2017-11-06 13:10:00,120.08,120.09,120.02,120.03,12224.0,101.3991,101.4076,101.3484,101.3569,12224.0
2017-11-06 13:20:00,120.04,120.05,120.0,120.02,15349.0,101.3653,101.3738,101.3316,101.3484,15349.0
2017-11-06 13:30:00,120.01,120.09,120.01,120.06,26094.0,101.34,101.4076,101.34,101.3822,26094.0
2017-11-06 13:40:00,120.07,120.09,120.05,120.05,28144.0,101.3907,101.4076,101.3738,101.3738,28144.0
2017-11-06 13:50:00,120.05,120.09,120.04,120.04,17161.0,101.3738,101.4076,101.3653,101.3653,17161.0
2017-11-06 14:00:00,120.04,120.04,120.01,120.04,20234.0,101.3653,101.3653,101.34,101.3653,20234.0
2017-11-06 14:10:00,120.04,120.05,120.02,120.04,33220.0,101.3653,101.3738,101.3484,101.3653,33220.0
2017-11-06 14:20:00,120.04,120.07,120.02,120.04,31100.0,101.3653,101.3907,101.3484,101.3653,31100.0
2017-11-06 14:30:00,120.04,120.04,120.01,120.04,12663.0,101.3653,101.3653,101.34,101.3653,12663.0
2017-11-06 14:40:00,120.04,120.09,120.03,120.08,9829.0,101.3653,101.4076,101.3569,101.3991,9829.0
2017-11-06 14:50:00,120.07,120.09,120.06,120.09,46315.0,101.3907,101.4076,101.3822,101.4076,46315.0
2017-11-06 15:00:00,120.09,120.11,120.08,120.1,17069.0,101.4076,101.4244,101.3991,101.416,17069.0
2017-11-06 15:10:00,120.08,120.13,120.08,120.12,37622.0,101.3991,101.4413,101.3991,101.4329,37622.0
2017-11-06 15:20:00,120.11,120.13,120.09,120.11,19856.0,101.4244,101.4413,101.4076,101.4244,19856.0
2017-11-06 15:30:00,120.12,120.14,120.11,120.14,20197.0,101.4329,101.4498,101.4244,101.4498,20197.0
2017-11-06 15:40:00,120.14,120.14,120.08,120.11,24971.0,101.4498,101.4498,101.3991,101.4244,24971.0
2017-11-06 15:50:00,120.1,120.11,120.04,120.05,40211.0,101.416,101.4244,101.3653,101.3738,40211.0
2017-11-07 09:30:00,120.23,120.25,120.11,120.23,34123.0,101.5258,101.5427,101.4244,101.5258,34123.0
2017-11-07 09:40:00,120.25,120.33,120.21,120.33,40017.0,101.5427,101.6102,101.5089,101.6102,40017.0
2017-11-07 09:50:00,120.32,120.36,120.26,120.26,40798.0,101.6018,101.6355,101.5511,101.5511,40798.0
2017-11-07 10:00:00,120.27,120.31,120.21,120.21,17530.0,101.5595,101.5933,101.5089,101.5089,17530.0
2017-11-07 10:10:00,120.2,120.26,120.17,120.22,24349.0,101.5004,101.5511,101.4751,101.5173,24349.0
2017-11-07 10:20:00,120.23,120.24,120.14,120.17,36354.0,101.5258,101.5342,101.4498,101.4751,36354.0
2017-11-07 10:30:00,120.18,120.19,120.01,120.04,45534.0,101.4836,101.492,101.34,101.3653,45534.0
2017-11-07 10:40:00,120.05,120.08,119.93,119.97,11223.0,101.3738,101.3991,101.2724,101.3062,11223.0
2017-11-07 10:50:00,119.97,120.01,119.92,120.01,26701.0,101.3062,101.34,101.264,101.34,26701.0
2017-11-07 11:00:00,120.01,120.07,120.0,120.05,33334.0,101.34,101.3907,101.3316,101.3738,33334.0
2017-11-07 11:10:00,120.04,120.07,120.03,120.04,13557.0,101.3653,101.3907,101.3569,101.3653,13557.0
2017-11-07 11:20:00,120.03,120.08,120.03,120.05,29634.0,101.3569,101.3991,101.3569,101.3738,29634.0
2017-11-07 11:30:00,120.05,120.05,119.95,119.95,15078.0,101.3738,101.3738,101.2893,101.2893,15078.0
2017-11-07 11:40:00,119.95,119.96,119.92,119.92,8736.0,101.2893,101.2978,101.264,101.264,8736.0
2017-11-07 11:50:00,119.91,119.91,119.68,119.7,8842.0,101.2556,101.2556,101.0613,101.0782,8842.0
2017-11-07 12:00:00,119.67,119.77,119.65,119.66,15414.0,101.0529,101.1373,101.036,101.0444,15414.0
2017-11-07 12:10:00,119.65,119.68,119.58,119.61,29094.0,101.036,101.0613,100.9769,101.0022,29094.0
2017-11-07 12:20:00,119.62,119.69,119.59,119.68,26787.0,101.0107,101.0698,100.9853,101.0613,26787.0
2017-11-07 12:30:00,119.69,119.76,119.68,119.75,30397.0,101.0698,101.1289,101.0613,101.1204,30397.0
2017-11-07 12:40:00,119.76,119.76,119.69,119.72,24710.0,101.1289,101.1289,101.0698,101.0951,24710.0
2017-11-07 12:50:00,119.73,119.75,119.66,119.68,24537.0,101.1036,101.1204,101.0444,101.0613,24537.0
2017-11-07 13:00:00,119.68,119.75,119.67,119.74,58698.0,101.0613,101.1204,101.0529,101.112,58698.0
2017-11-07 13:10:00,119.74,119.76,119.72,119.76,21621.0,101.112,101.1289,101.0951,101.1289,21621.0
2017-11-07 13:20:00,119.77,119.82,119.74,119.81,27570.0,101.1373,101.1796,101.112,101.1711,27570.0
2017-11-07 13:30:00,119.82,119.84,119.78,119.78,22613.0,101.1796,101.1964,101.1458,101.1458,22613.0
2017-11-07 13:40:00,119.78,119.83,119.78,119.81,52992.0,101.1458,101.188,101.1458,101.1711,52992.0
2017-11-07 13:50:00,119.81,119.81,119.75,119.75,55342.0,101.1711,101.1711,101.1204,101.1204,55342.0
2017-11-07 14:00:00,119.76,119.84,119.75,119.82,24190.0,101.1289,101.1964,101.1204,101.1796,24190.0
2017-11-07 14:10:00,119.84,119.84,119.72,119.73,34590.0,101.1964,101.1964,101.0951,101.1036,34590.0
2017-11-07 14:20:00,119.73,119.76,119.72,119.75,25762.0,101.1036,101.1289,101.0951,101.1204,25762.0
2017-11-07 14:30:00,119.75,119.78,119.73,119.77,20520.0,101.1204,101.1458,101.1036,101.1373,20520.0
2017-11-07 14:40:00,119.77,119.78,119.66,119.67,28957.0,101.1373,101.1458,101.0444,101.0529,28957.0
2017-11-07 14:50:00,119.66,119.69,119.62,119.64,31778.0,101.0444,101.0698,101.0107,101.0276,31778.0
2017-11-07 15:00:00,119.63,119.7,119.61,119.69,74210.0,101.0191,101.0782,101.0022,101.0698,74210.0
2017-11-07 15:10:00,119.68,119.7,119.61,119.64,31411.0,101.0613,101.0782,101.0022,101.0276,31411.0
2017-11-07 15:20:00,119.64,119.65,119.59,119.6,22994.0,101.0276,101.036,100.9853,100.9938,22994.0
2017-11-07 15:30:00,119.61,119.7,119.59,119.7,28397.0,101.0022,101.0782,100.9853,101.0782,28397.0
2017-11-07 15:40:00,119.7,119.72,119.65,119.71,42224.0,101.0782,101.0951,101.036,101.0867,42224.0
2017-11-07 15:50:00,119.72,119.82,119.7,119.81,135428.0,101.0951,101.1796,101.0782,101.1711,135428.0
2017-11-08 09:30:00,119.63,119.69,119.47,119.49,58536.0,101.0191,101.0698,100.884,100.9009,58536.0
2017-11-08 09:40:00,119.48,119.57,119.48,119.49,18940.0,100.8924,100.9684,100.8924,100.9009,18940.0
2017-11-08 09:50:00,119.49,119.54,119.45,119.51,21514.0,100.9009,100.9431,100.8671,100.9178,21514.0
2017-11-08 10:00:00,119.53,119.6,119.51,119.54,14615.0,100.9347,100.9938,100.9178,100.9431,14615.0
2017-11-08 10:10:00,119.53,119.6,119.52,119.54,13223.0,100.9347,100.9938,100.9262,100.9431,13223.0
2017-11-08 10:20:00,119.54,119.58,119.52,119.56,10375.0,100.9431,100.9769,100.9262,100.96,10375.0
2017-11-08 10:30:00,119.57,119.57,119.43,119.46,32133.0,100.9684,100.9684,100.8502,100.8756,32133.0
2017-11-08 10:40:00,119.46,119.46,119.36,119.42,44487.0,100.8756,100.8756,100.7911,100.8418,44487.0
2017-11-08 10:50:00,119.4,119.52,119.4,119.51,22414.0,100.8249,100.9262,100.8249,100.9178,22414.0
2017-11-08 11:00:00,119.5,119.56,119.49,119.51,8231.0,100.9093,100.96,100.9009,100.9178,8231.0
2017-11-08 11:10:00,119.51,119.52,119.48,119.52,11489.0,100.9178,100.9262,100.8924,100.9262,11489.0
2017-11-08 11:20:00,119.52,119.53,119.47,119.51,12744.0,100.9262,100.9347,100.884,100.9178,12744.0
2017-11-08 11:30:00,119.5,119.5,119.42,119.44,16497.0,100.9093,100.9093,100.8418,100.8587,16497.0
2017-11-08 11:40:00,119.43,119.51,119.42,119.51,10798.0,100.8502,100.9178,100.8418,100.9178,10798.0
2017-11-08 11:50:00,119.5,119.54,119.49,119.53,5331.0,100.9093,100.9431,100.9009,100.9347,5331.0
2017-11-08 12:00:00,119.53,119.58,119.5,119.57,12569.0,100.9347,100.9769,100.9093,100.9684,12569.0
2017-11-08 12:10:00,119.56,119.63,119.56,119.62,8098.0,100.96,101.0191,100.96,101.0107,8098.0
2017-11-08 12:20:00,119.62,119.74,119.62,119.73,8460.0,101.0107,101.112,101.0107,101.1036,8460.0
2017-11-08 12:30:00,119.73,119.73,119.64,119.68,13807.0,101.1036,101.1036,101.0276,101.0613,13807.0
2017-11-08 12:40:00,119.68,119.75,119.65,119.75,8559.0,101.0613,101.1204,101.036,101.1204,8559.0
2017-11-08 12:50:00,119.75,119.79,119.74,119.75,14247.0,101.1204,101.1542,101.112,101.1204,14247.0
2017-11-08 13:00:00,119.76,119.81,119.74,119.75,17104.0,101.1289,101.1711,101.112,101.1204,17104.0
2017-11-08 13:10:00,119.75,119.79,119.71,119.72,7794.0,101.1204,101.1542,101.0867,101.0951,7794.0
2017-11-08 13:20:00,119.73,119.79,119.73,119.78,37406.0,101.1036,101.1542,101.1036,101.1458,37406.0
2017-11-08 13:30:00,119.78,119.79,119.73,119.75,22643.0,101.1458,101.1542,101.1036,101.1204,22643.0
2017-11-08 13:40:00,119.76,119.77,119.73,119.75,14573.0,101.1289,101.1373,101.1036,101.1204,14573.0
2017-11-08 13:50:00,119.74,119.75,119.71,119.71,5176.0,101.112,101.1204,101.0867,101.0867,5176.0
2017-11-08 14:00:00,119.73,119.73,119.67,119.68,4072.0,101.1036,101.1036,101.0529,101.0613,4072.0
2017-11-08 14:10:00,119.67,119.75,119.67,119.73,18968.0,101.0529,101.1204,101.0529,101.1036,18968.0
2017-11-08 14:20:00,119.74,119.77,119.71,119.73,19346.0,101.112,101.1373,101.0867,101.1036,19346.0
2017-11-08 14:30:00,119.73,119.74,119.7,119.74,28642.0,101.1036,101.112,101.0782,101.112,28642.0
2017-11-08 14:40:00,119.73,119.78,119.72,119.78,15200.0,101.1036,101.1458,101.0951,101.1458,15200.0
2017-11-08 14:50:00,119.78,119.79,119.71,119.73,56647.0,101.1458,101.1542,101.0867,101.1036,56647.0
2017-11-08 15:00:00,119.73,119.74,119.68,119.69,22223.0,101.1036,101.112,101.0613,101.0698,22223.0
2017-11-08 15:10:00,119.7,119.74,119.68,119.73,49576.0,101.0782,101.112,101.0613,101.1036,49576.0
2017-11-08 15:20:00,119.72,119.74,119.7,119.73,25087.0,101.0951,101.112,101.0782,101.1036,25087.0
2017-11-08 15:30:00,119.73,119.83,119.73,119.83,13029.0,101.1036,101.188,101.1036,101.188,13029.0
2017-11-08 15:40:00,119.83,119.83,119.69,119.69,27721.0,101.188,101.188,101.0698,101.0698,27721.0
2017-11-08 15:50:00,119.69,119.8,119.68,119.79,71827.0,101.0698,101.1627,101.0613,101.1542,71827.0
2017-11-09 09:30:00,119.24,119.38,119.17,119.36,39235.0,100.6898,100.808,100.6307,100.7911,39235.0
2017-11-09 09:40:00,119.35,119.35,119.19,119.21,23733.0,100.7827,100.7827,100.6476,100.6645,23733.0
2017-11-09 09:50:00,119.19,119.34,119.19,119.29,16574.0,100.6476,100.7742,100.6476,100.732,16574.0
2017-11-09 10:00:00,119.32,119.53,119.32,119.53,90977.0,100.7573,100.9347,100.7573,100.9347,90977.0
2017-11-09 10:10:00,119.55,119.57,119.38,119.49,29342.0,100.9516,100.9684,100.808,100.9009,29342.0
2017-11-09 10:20:00,119.5,119.54,119.47,119.47,13607.0,100.9093,100.9431,100.884,100.884,13607.0
2017-11-09 10:30:00,119.48,119.51,119.37,119.38,12903.0,100.8924,100.9178,100.7996,100.808,12903.0
2017-11-09 10:40:00,119.36,119.5,119.36,119.5,146116.0,100.7911,100.9093,100.7911,100.9093,146116.0
2017-11-09 10:50:00,119.51,119.64,119.48,119.64,65073.0,100.9178,101.0276,100.8924,101.0276,65073.0
2017-11-09 11:00:00,119.65,119.65,119.58,119.58,40859.0,101.036,101.036,100.9769,100.9769,40859.0
2017-11-09 11:10:00,119.58,119.58,119.47,119.48,30517.0,100.9769,100.9769,100.884,100.8924,30517.0
2017-11-09 11:20:00,119.48,119.48,119.33,119.44,33429.0,100.8924,100.8924,100.7658,100.8587,33429.0
2017-11-09 11:30:00,119.44,119.47,119.35,119.37,16773.0,100.8587,100.884,100.7827,100.7996,16773.0
2017-11-09 11:40:00,119.37,119.43,119.19,119.27,46988.0,100.7996,100.8502,100.6476,100.7151,46988.0
2017-11-09 11:50:00,119.27,119.28,119.08,119.19,12237.0,100.7151,100.7236,100.5547,100.6476,12237.0
2017-11-09 12:00:00,119.19,119.19,119.07,119.14,24257.0,100.6476,100.6476,100.5462,100.6053,24257.0
2017-11-09 12:10:00,119.08,119.1,118.88,119.01,77554.0,100.5547,100.5716,100.3858,100.4956,77554.0
2017-11-09 12:20:00,119.04,119.06,118.86,118.9,47029.0,100.5209,100.5378,100.3689,100.4027,47029.0
2017-11-09 12:30:00,118.89,118.99,118.8,118.99,28520.0,100.3942,100.4787,100.3182,100.4787,28520.0
2017-11-09 12:40:00,118.99,118.99,118.88,118.97,25457.0,100.4787,100.4787,100.3858,100.4618,25457.0
2017-11-09 12:50:00,119.02,119.15,118.98,119.14,24430.0,100.504,100.6138,100.4702,100.6053,24430.0
2017-11-09 13:00:00,119.14,119.14,119.06,119.11,19874.0,100.6053,100.6053,100.5378,100.58,19874.0
2017-11-09 13:10:00,119.15,119.23,119.15,119.22,20936.0,100.6138,100.6813,100.6138,100.6729,20936.0
2017-11-09 13:20:00,119.25,119.3,119.23,119.27,17804.0,100.6982,100.7405,100.6813,100.7151,17804.0
2017-11-09 13:30:00,119.31,119.39,119.3,119.31,31936.0,100.7489,100.8165,100.7405,100.7489,31936.0
2017-11-09 13:40:00,119.29,119.36,119.27,119.34,27287.0,100.732,100.7911,100.7151,100.7742,27287.0
2017-11-09 13:50:00,119.33,119.37,119.31,119.33,43372.0,100.7658,100.7996,100.7489,100.7658,43372.0
2017-11-09 14:00:00,119.34,119.45,119.33,119.43,29837.0,100.7742,100.8671,100.7658,100.8502,29837.0
2017-11-09 14:10:00,119.43,119.43,119.36,119.38,32223.0,100.8502,100.8502,100.7911,100.808,32223.0
2017-11-09 14:20:00,119.38,119.39,119.33,119.34,32146.0,100.808,100.8165,100.7658,100.7742,32146.0
2017-11-09 14:30:00,119.35,119.42,119.28,119.31,19593.0,100.7827,100.8418,100.7236,100.7489,19593.0
2017-11-09 14:40:00,119.32,119.32,119.25,119.29,40282.0,100.7573,100.7573,100.6982,100.732,40282.0
2017-11-09 14:50:00,119.29,119.34,119.27,119.29,65917.0,100.732,100.7742,100.7151,100.732,65917.0
2017-11-09 15:00:00,119.28,119.39,119.25,119.38,30886.0,100.7236,100.8165,100.6982,100.808,30886.0
2017-11-09 15:10:00,119.38,119.44,119.33,119.43,26062.0,100.808,100.8587,100.7658,100.8502,26062.0
2017-11-09 15:20:00,119.44,119.48,119.41,119.46,44311.0,100.8587,100.8924,100.8333,100.8756,44311.0
2017-11-09 15:30:00,119.47,119.53,119.46,119.53,52045.0,100.884,100.9347,100.8756,100.9347,52045.0
2017-11-09 15:40:00,119.53,119.57,119.45,119.45,44339.0,100.9347,100.9684,100.8671,100.8671,44339.0
2017-11-09 15:50:00,119.45,119.58,119.45,119.51,87328.0,100.8671,100.9769,100.8671,100.9178,87328.0
2017-11-10 09:30:00,119.29,119.4,119.26,119.31,88207.0,100.732,100.8249,100.7067,100.7489,88207.0
2017-11-10 09:40:00,119.35,119.4,119.34,119.37,6580.0,100.7827,100.8249,100.7742,100.7996,6580.0
2017-11-10 09:50:00,119.36,119.37,119.25,119.32,12685.0,100.7911,100.7996,100.6982,100.7573,12685.0
2017-11-10 10:00:00,119.32,119.33,119.2,119.24,26491.0,100.7573,100.7658,100.656,100.6898,26491.0
2017-11-10 10:10:00,119.24,119.41,119.24,119.39,58113.0,100.6898,100.8333,100.6898,100.8165,58113.0
2017-11-10 10:20:00,119.4,119.4,119.31,119.33,61826.0,100.8249,100.8249,100.7489,100.7658,61826.0
2017-11-10 10:30:00,119.32,119.36,119.18,119.22,32518.0,100.7573,100.7911,100.6391,100.6729,32518.0
2017-11-10 10:40:00,119.25,119.31,119.23,119.26,20362.0,100.6982,100.7489,100.6813,100.7067,20362.0
2017-11-10 10:50:00,119.27,119.33,119.22,119.33,17021.0,100.7151,100.7658,100.6729,100.7658,17021.0
2017-11-10 11:00:00,119.33,119.34,119.27,119.3,10443.0,100.7658,100.7742,100.7151,100.7405,10443.0
2017-11-10 11:10:00,119.29,119.34,119.25,119.31,81127.0,100.732,100.7742,100.6982,100.7489,81127.0
2017-11-10 11:20:00,119.3,119.32,119.24,119.27,33623.0,100.7405,100.7573,100.6898,100.7151,33623.0
2017-11-10 11:30:00,119.27,119.31,119.27,119.3,18176.0,100.7151,100.7489,100.7151,100.7405,18176.0
2017-11-10 11:40:00,119.29,119.32,119.27,119.29,16194.0,100.732,100.7573,100.7151,100.732,16194.0
2017-11-10 11:50:00,119.29,119.33,119.26,119.32,18097.0,100.732,100.7658,100.7067,100.7573,18097.0
2017-11-10 12:00:00,119.33,119.38,119.31,119.34,8019.0,100.7658,100.808,100.7489,100.7742,8019.0
2017-11-10 12:10:00,119.34,119.35,119.27,119.28,18785.0,100.7742,100.7827,100.7151,100.7236,18785.0
2017-11-10 12:20:00,119.28,119.32,119.27,119.29,21031.0,100.7236,100.7573,100.7151,100.732,21031.0
2017-11-10 12:30:00,119.29,119.33,119.26,119.3,38132.0,100.732,100.7658,100.7067,100.7405,38132.0
2017-11-10 12:40:00,119.3,119.32,119.26,119.26,14695.0,100.7405,100.7573,100.7067,100.7067,14695.0
2017-11-10 12:50:00,119.27,119.33,119.24,119.24,20338.0,100.7151,100.7658,100.6898,100.6898,20338.0
2017-11-10 13:00:00,119.24,119.26,119.23,119.24,13085.0,100.6898,100.7067,100.6813,100.6898,13085.0
2017-11-10 13:10:00,119.25,119.25,119.2,119.23,10833.0,100.6982,100.6982,100.656,100.6813,10833.0
2017-11-10 13:20:00,119.22,119.29,119.2,119.28,11288.0,100.6729,100.732,100.656,100.7236,11288.0
2017-11-10 13:30:00,119.27,119.3,119.25,119.27,16858.0,100.7151,100.7405,100.6982,100.7151,16858.0
2017-11-10 13:40:00,119.26,119.27,119.22,119.22,36573.0,100.7067,100.7151,100.6729,100.6729,36573.0
2017-11-10 13:50:00,119.22,119.28,119.21,119.27,9822.0,100.6729,100.7236,100.6645,100.7151,9822.0
2017-11-10 14:00:00,119.27,119.31,119.27,119.29,24667.0,100.7151,100.7489,100.7151,100.732,24667.0
2017-11-10 14:10:00,119.3,119.38,119.29,119.37,35784.0,100.7405,100.808,100.732,100.7996,35784.0
2017-11-10 14:20:00,119.37,119.4,119.37,119.38,38776.0,100.7996,100.8249,100.7996,100.808,38776.0
2017-11-10 14:30:00,119.38,119.41,119.34,119.4,17025.0,100.808,100.8333,100.7742,100.8249,17025.0
2017-11-10 14:40:00,119.39,119.41,119.38,119.38,14546.0,100.8165,100.8333,100.808,100.808,14546.0
2017-11-10 14:50:00,119.39,119.41,119.36,119.41,29093.0,100.8165,100.8333,100.7911,100.8333,29093.0
2017-11-10 15:00:00,119.4,119.43,119.37,119.38,87468.0,100.8249,100.8502,100.7996,100.808,87468.0
2017-11-10 15:10:00,119.38,119.4,119.35,119.37,45064.0,100.808,100.8249,100.7827,100.7996,45064.0
2017-11-10 15:20:00,119.37,119.42,119.36,119.4,31705.0,100.7996,100.8418,100.7911,100.8249,31705.0
2017-11-10 15:30:00,119.4,119.44,119.37,119.39,27641.0,100.8249,100.8587,100.7996,100.8165,27641.0
2017-11-10 15:40:00,119.39,119.41,119.35,119.38,26762.0,100.8165,100.8333,100.7827,100.808,26762.0
2017-11-10 15:50:00,119.39,119.43,119.32,119.34,228205.0,100.8165,100.8502,100.7573,100.7742,228205.0
2017-11-13 09:30:00,118.95,119.09,118.95,119.07,48299.0,100.4449,100.5631,100.4449,100.5462,48299.0
2017-11-13 09:40:00,119.09,119.12,119.04,119.12,33092.0,100.5631,100.5885,100.5209,100.5885,33092.0
2017-11-13 09:50:00,119.12,119.26,119.1,119.24,43497.0,100.5885,100.7067,100.5716,100.6898,43497.0
2017-11-13 10:00:00,119.25,119.39,119.25,119.36,58420.0,100.6982,100.8165,100.6982,100.7911,58420.0
2017-11-13 10:10:00,119.38,119.45,119.33,119.35,62065.0,100.808,100.8671,100.7658,100.7827,62065.0
2017-11-13 10:20:00,119.34,119.41,119.32,119.41,21094.0,100.7742,100.8333,100.7573,100.8333,21094.0
2017-11-13 10:30:00,119.42,119.43,119.3,119.3,20069.0,100.8418,100.8502,100.7405,100.7405,20069.0
2017-11-13 10:40:00,119.3,119.33,119.25,119.27,31342.0,100.7405,100.7658,100.6982,100.7151,31342.0
2017-11-13 10:50:00,119.26,119.32,119.26,119.32,22284.0,100.7067,100.7573,100.7067,100.7573,22284.0
2017-11-13 11:00:00,119.32,119.32,119.28,119.32,19645.0,100.7573,100.7573,100.7236,100.7573,19645.0
2017-11-13 11:10:00,119.31,119.37,119.3,119.37,15795.0,100.7489,100.7996,100.7405,100.7996,15795.0
2017-11-13 11:20:00,119.38,119.4,119.31,119.31,14466.0,100.808,100.8249,100.7489,100.7489,14466.0
2017-11-13 11:30:00,119.31,119.34,119.26,119.26,10198.0,100.7489,100.7742,100.7067,100.7067,10198.0
2017-11-13 11:40:00,119.26,119.31,119.24,119.3,8131.0,100.7067,100.7489,100.6898,100.7405,8131.0
2017-11-13 11:50:00,119.29,119.36,119.29,119.36,14043.0,100.732,100.7911,100.732,100.7911,14043.0
2017-11-13 12:00:00,119.38,119.41,119.36,119.41,6082.0,100.808,100.8333,100.7911,100.8333,6082.0
2017-11-13 12:10:00,119.42,119.43,119.35,119.36,7656.0,100.8418,100.8502,100.7827,100.7911,7656.0
2017-11-13 12:20:00,119.36,119.38,119.29,119.29,16009.0,100.7911,100.808,100.732,100.732,16009.0
2017-11-13 12:30:00,119.29,119.33,119.28,119.32,7954.0,100.732,100.7658,100.7236,100.7573,7954.0
2017-11-13 12:40:00,119.31,119.36,119.31,119.35,9235.0,100.7489,100.7911,100.7489,100.7827,9235.0
2017-11-13 12:50:00,119.34,119.37,119.34,119.36,11338.0,100.7742,100.7996,100.7742,100.7911,11338.0
2017-11-13 13:00:00,119.36,119.36,119.3,119.31,37746.0,100.7911,100.7911,100.7405,100.7489,37746.0
2017-11-13 13:10:00,119.31,119.36,119.31,119.34,15386.0,100.7489,100.7911,100.7489,100.7742,15386.0
2017-11-13 13:20:00,119.34,119.4,119.34,119.38,18950.0,100.7742,100.8249,100.7742,100.808,18950.0
2017-11-13 13:30:00,119.37,119.41,119.36,119.41,10277.0,100.7996,100.8333,100.7911,100.8333,10277.0
2017-11-13 13:40:00,119.4,119.4,119.35,119.37,15868.0,100.8249,100.8249,100.7827,100.7996,15868.0
2017-11-13 13:50:00,119.37,119.45,119.37,119.44,20293.0,100.7996,100.8671,100.7996,100.8587,20293.0
2017-11-13 14:00:00,119.43,119.44,119.39,119.4,24169.0,100.8502,100.8587,100.8165,100.8249,24169.0
2017-11-13 14:10:00,119.4,119.46,119.39,119.44,9359.0,100.8249,100.8756,100.8165,100.8587,9359.0
2017-11-13 14:20:00,119.43,119.45,119.41,119.42,29484.0,100.8502,100.8671,100.8333,100.8418,29484.0
2017-11-13 14:30:00,119.42,119.43,119.39,119.41,55598.0,100.8418,100.8502,100.8165,100.8333,55598.0
2017-11-13 14:40:00,119.42,119.46,119.42,119.45,39984.0,100.8418,100.8756,100.8418,100.8671,39984.0
2017-11-13 14:50:00,119.45,119.46,119.41,119.43,32079.0,100.8671,100.8756,100.8333,100.8502,32079.0
2017-11-13 15:00:00,119.42,119.47,119.41,119.46,50240.0,100.8418,100.884,100.8333,100.8756,50240.0
2017-11-13 15:10:00,119.46,119.48,119.44,119.46,63072.0,100.8756,100.8924,100.8587,100.8756,63072.0
2017-11-13 15:20:00,119.47,119.57,119.47,119.51,35911.0,100.884,100.9684,100.884,100.9178,35911.0
2017-11-13 15:30:00,119.51,119.53,119.45,119.45,39784.0,100.9178,100.9347,100.8671,100.8671,39784.0
2017-11-13 15:40:00,119.46,119.47,119.36,119.39,30720.0,100.8756,100.884,100.7911,100.8165,30720.0
2017-11-13 15:50:00,119.4,119.48,119.39,119.44,69121.0,100.8249,100.8924,100.8165,100.8587,69121.0
2017-11-14 09:30:00,119.06,119.1,118.97,119.06,168006.0,100.5378,100.5716,100.4618,100.5378,168006.0
2017-11-14 09:40:00,119.07,119.16,119.04,119.05,13640.0,100.5462,100.6222,100.5209,100.5293,13640.0
2017-11-14 09:50:00,119.05,119.1,118.96,118.96,19031.0,100.5293,100.5716,100.4533,100.4533,19031.0
2017-11-14 10:00:00,118.96,118.96,118.63,118.76,46687.0,100.4533,100.4533,100.1747,100.2845,46687.0
2017-11-14 10:10:00,118.77,118.88,118.77,118.82,121220.0,100.2929,100.3858,100.2929,100.3351,121220.0
2017-11-14 10:20:00,118.82,118.87,118.77,118.8,25620.0,100.3351,100.3773,100.2929,100.3182,25620.0
2017-11-14 10:30:00,118.78,118.92,118.71,118.91,114720.0,100.3013,100.4196,100.2422,100.4111,114720.0
2017-11-14 10:40:00,118.91,119.1,118.89,119.08,23741.0,100.4111,100.5716,100.3942,100.5547,23741.0
2017-11-14 10:50:00,119.09,119.13,119.06,119.07,27718.0,100.5631,100.5969,100.5378,100.5462,27718.0
2017-11-14 11:00:00,119.07,119.08,118.96,119.03,56320.0,100.5462,100.5547,100.4533,100.5125,56320.0
2017-11-14 11:10:00,119.03,119.08,118.98,118.99,39901.0,100.5125,100.5547,100.4702,100.4787,39901.0
2017-11-14 11:20:00,118.99,119.01,118.95,118.96,10552.0,100.4787,100.4956,100.4449,100.4533,10552.0
2017-11-14 11:30:00,118.97,119.0,118.94,119.0,5971.0,100.4618,100.4871,100.4365,100.4871,5971.0
2017-11-14 11:40:00,118.99,119.02,118.92,118.98,29994.0,100.4787,100.504,100.4196,100.4702,29994.0
2017-11-14 11:50:00,118.98,119.02,118.98,119.0,15142.0,100.4702,100.504,100.4702,100.4871,15142.0
2017-11-14 12:00:00,119.0,119.04,118.99,119.0,6156.0,100.4871,100.5209,100.4787,100.4871,6156.0
2017-11-14 12:10:00,118.98,119.0,118.95,119.0,12720.0,100.4702,100.4871,100.4449,100.4871,12720.0
2017-11-14 12:20:00,119.0,119.05,118.97,119.01,9689.0,100.4871,100.5293,100.4618,100.4956,9689.0
2017-11-14 12:30:00,119.01,119.07,118.99,119.05,28073.0,100.4956,100.5462,100.4787,100.5293,28073.0
2017-11-14 12:40:00,119.03,119.04,118.95,118.96,16692.0,100.5125,100.5209,100.4449,100.4533,16692.0
2017-11-14 12:50:00,118.97,118.99,118.8,118.85,15847.0,100.4618,100.4787,100.3182,100.3605,15847.0
2017-11-14 13:00:00,118.84,118.89,118.8,118.87,19907.0,100.352,100.3942,100.3182,100.3773,19907.0
2017-11-14 13:10:00,118.88,118.93,118.88,118.89,12047.0,100.3858,100.428,100.3858,100.3942,12047.0
2017-11-14 13:20:00,118.89,118.92,118.89,118.92,4928.0,100.3942,100.4196,100.3942,100.4196,4928.0
2017-11-14 13:30:00,118.93,118.93,118.88,118.91,6171.0,100.428,100.428,100.3858,100.4111,6171.0
2017-11-14 13:40:00,118.91,119.02,118.91,118.98,11806.0,100.4111,100.504,100.4111,100.4702,11806.0
2017-11-14 13:50:00,118.99,119.0,118.92,118.94,18760.0,100.4787,100.4871,100.4196,100.4365,18760.0
2017-11-14 14:00:00,118.94,118.97,118.91,118.97,20336.0,100.4365,100.4618,100.4111,100.4618,20336.0
2017-11-14 14:10:00,119.0,119.02,118.97,118.98,29558.0,100.4871,100.504,100.4618,100.4702,29558.0
2017-11-14 14:20:00,118.98,119.0,118.93,118.97,79364.0,100.4702,100.4871,100.428,100.4618,79364.0
2017-11-14 14:30:00,118.97,119.02,118.95,119.01,49392.0,100.4618,100.504,100.4449,100.4956,49392.0
2017-11-14 14:40:00,119.01,119.07,119.0,119.0,21804.0,100.4956,100.5462,100.4871,100.4871,21804.0
2017-11-14 14:50:00,119.01,119.06,119.01,119.04,27842.0,100.4956,100.5378,100.4956,100.5209,27842.0
2017-11-14 15:00:00,119.04,119.09,119.01,119.02,31354.0,100.5209,100.5631,100.4956,100.504,31354.0
2017-11-14 15:10:00,119.02,119.06,119.01,119.06,17311.0,100.504,100.5378,100.4956,100.5378,17311.0
2017-11-14 15:20:00,119.04,119.05,118.99,119.0,27615.0,100.5209,100.5293,100.4787,100.4871,27615.0
2017-11-14 15:30:00,119.0,119.08,118.99,119.01,23268.0,100.4871,100.5547,100.4787,100.4956,23268.0
2017-11-14 15:40:00,119.0,119.02,118.94,119.01,120635.0,100.4871,100.504,100.4365,100.4956,120635.0
2017-11-14 15:50:00,119.02,119.08,119.01,119.04,66387.0,100.504,100.5547,100.4956,100.5209,66387.0
2017-11-15 09:30:00,118.47,118.71,118.07,118.12,106624.0,100.0396,100.2422,99.7018,99.744,106624.0
2017-11-15 09:40:00,118.14,118.28,118.08,118.21,84533.0,99.7609,99.8791,99.7102,99.82,84533.0
2017-11-15 09:50:00,118.21,118.3,118.19,118.26,31189.0,99.82,99.896,99.8031,99.8622,31189.0
2017-11-15 10:00:00,118.26,118.48,118.24,118.45,58058.0,99.8622,100.048,99.8454,100.0227,58058.0
2017-11-15 10:10:00,118.45,118.51,118.41,118.49,25347.0,100.0227,100.0734,99.9889,100.0565,25347.0
2017-11-15 10:20:00,118.49,118.53,118.45,118.53,15147.0,100.0565,100.0902,100.0227,100.0902,15147.0
2017-11-15 10:30:00,118.43,118.62,118.37,118.61,16272.0,100.0058,100.1662,99.9551,100.1578,16272.0
2017-11-15 10:40:00,118.64,118.71,118.6,118.63,24136.0,100.1831,100.2422,100.1494,100.1747,24136.0
2017-11-15 10:50:00,118.62,118.73,118.6,118.73,36449.0,100.1662,100.2591,100.1494,100.2591,36449.0
2017-11-15 11:00:00,118.74,118.77,118.72,118.74,13536.0,100.2676,100.2929,100.2507,100.2676,13536.0
2017-11-15 11:10:00,118.74,118.8,118.73,118.8,12054.0,100.2676,100.3182,100.2591,100.3182,12054.0
2017-11-15 11:20:00,118.79,118.89,118.79,118.83,32635.0,100.3098,100.3942,100.3098,100.3436,32635.0
2017-11-15 11:30:00,118.83,118.85,118.78,118.79,20663.0,100.3436,100.3605,100.3013,100.3098,20663.0
2017-11-15 11:40:00,118.83,118.85,118.8,118.82,38436.0,100.3436,100.3605,100.3182,100.3351,38436.0
2017-11-15 11:50:00,118.82,118.84,118.82,118.82,8539.0,100.3351,100.352,100.3351,100.3351,8539.0
2017-11-15 12:00:00,118.81,118.81,118.7,118.76,25706.0,100.3267,100.3267,100.2338,100.2845,25706.0
2017-11-15 12:10:00,118.76,118.8,118.73,118.8,22759.0,100.2845,100.3182,100.2591,100.3182,22759.0
2017-11-15 12:20:00,118.8,118.82,118.76,118.8,10671.0,100.3182,100.3351,100.2845,100.3182,10671.0
2017-11-15 12:30:00,118.81,118.85,118.8,118.84,14258.0,100.3267,100.3605,100.3182,100.352,14258.0
2017-11-15 12:40:00,118.83,118.84,118.8,118.83,16468.0,100.3436,100.352,100.3182,100.3436,16468.0
2017-11-15 12:50:00,118.84,118.86,118.83,118.84,7983.0,100.352,100.3689,100.3436,100.352,7983.0
2017-11-15 13:00:00,118.81,118.87,118.78,118.79,17707.0,100.3267,100.3773,100.3013,100.3098,17707.0
2017-11-15 13:10:00,118.79,118.83,118.78,118.82,14877.0,100.3098,100.3436,100.3013,100.3351,14877.0
2017-11-15 13:20:00,118.83,118.84,118.75,118.75,15614.0,100.3436,100.352,100.276,100.276,15614.0
2017-11-15 13:30:00,118.77,118.81,118.77,118.79,22783.0,100.2929,100.3267,100.2929,100.3098,22783.0
2017-11-15 13:40:00,118.78,118.85,118.78,118.79,9118.0,100.3013,100.3605,100.3013,100.3098,9118.0
2017-11-15 13:50:00,118.79,118.79,118.66,118.68,37253.0,100.3098,100.3098,100.2,100.2169,37253.0
2017-11-15 14:00:00,118.68,118.71,118.63,118.64,28678.0,100.2169,100.2422,100.1747,100.1831,28678.0
2017-11-15 14:10:00,118.63,118.69,118.62,118.68,20359.0,100.1747,100.2254,100.1662,100.2169,20359.0
2017-11-15 14:20:00,118.68,118.74,118.68,118.73,36686.0,100.2169,100.2676,100.2169,100.2591,36686.0
2017-11-15 14:30:00,118.72,118.77,118.72,118.74,25152.0,100.2507,100.2929,100.2507,100.2676,25152.0
2017-11-15 14:40:00,118.74,118.8,118.74,118.79,48164.0,100.2676,100.3182,100.2676,100.3098,48164.0
2017-11-15 14:50:00,118.79,118.8,118.74,118.76,20069.0,100.3098,100.3182,100.2676,100.2845,20069.0
2017-11-15 15:00:00,118.76,118.82,118.75,118.76,21056.0,100.2845,100.3351,100.276,100.2845,21056.0
2017-11-15 15:10:00,118.77,118.85,118.76,118.83,65018.0,100.2929,100.3605,100.2845,100.3436,65018.0
2017-11-15 15:20:00,118.83,118.85,118.63,118.67,51123.0,100.3436,100.3605,100.1747,100.2085,51123.0
2017-11-15 15:30:00,118.67,118.83,118.67,118.82,62211.0,100.2085,100.3436,100.2085,100.3351,62211.0
2017-11-15 15:40:00,118.78,118.8,118.71,118.73,63189.0,100.3013,100.3182,100.2422,100.2591,63189.0
2017-11-15 15:50:00,118.72,118.72,118.6,118.62,334324.0,100.2507,100.2507,100.1494,100.1662,334324.0
2017-11-16 09:30:00,119.09,119.2,119.06,119.09,73076.0,100.5631,100.656,100.5378,100.5631,73076.0
2017-11-16 09:40:00,119.1,119.15,119.08,119.13,85830.0,100.5716,100.6138,100.5547,100.5969,85830.0
2017-11-16 09:50:00,119.13,119.13,119.04,119.08,86788.0,100.5969,100.5969,100.5209,100.5547,86788.0
2017-11-16 10:00:00,119.08,119.24,119.08,119.22,17027.0,100.5547,100.6898,100.5547,100.6729,17027.0
2017-11-16 10:10:00,119.19,119.28,119.16,119.27,15834.0,100.6476,100.7236,100.6222,100.7151,15834.0
2017-11-16 10:20:00,119.27,119.27,119.23,119.23,12480.0,100.7151,100.7151,100.6813,100.6813,12480.0
2017-11-16 10:30:00,119.24,119.32,119.23,119.31,12326.0,100.6898,100.7573,100.6813,100.7489,12326.0
2017-11-16 10:40:00,119.3,119.43,119.3,119.39,48166.0,100.7405,100.8502,100.7405,100.8165,48166.0
2017-11-16 10:50:00,119.4,119.45,119.37,119.39,12736.0,100.8249,100.8671,100.7996,100.8165,12736.0
2017-11-16 11:00:00,119.4,119.45,119.38,119.42,11028.0,100.8249,100.8671,100.808,100.8418,11028.0
2017-11-16 11:10:00,119.42,119.42,119.36,119.39,23421.0,100.8418,100.8418,100.7911,100.8165,23421.0
2017-11-16 11:20:00,119.39,119.39,119.29,119.29,34782.0,100.8165,100.8165,100.732,100.732,34782.0
2017-11-16 11:30:00,119.3,119.32,119.26,119.3,12520.0,100.7405,100.7573,100.7067,100.7405,12520.0
2017-11-16 11:40:00,119.3,119.37,119.29,119.35,8275.0,100.7405,100.7996,100.732,100.7827,8275.0
2017-11-16 11:50:00,119.36,119.4,119.35,119.39,6291.0,100.7911,100.8249,100.7827,100.8165,6291.0
2017-11-16 12:00:00,119.4,119.42,119.39,119.41,6484.0,100.8249,100.8418,100.8165,100.8333,6484.0
2017-11-16 12:10:00,119.4,119.42,119.38,119.41,14701.0,100.8249,100.8418,100.808,100.8333,14701.0
2017-11-16 12:20:00,119.41,119.51,119.39,119.5,88226.0,100.8333,100.9178,100.8165,100.9093,88226.0
2017-11-16 12:30:00,119.51,119.52,119.48,119.48,12294.0,100.9178,100.9262,100.8924,100.8924,12294.0
2017-11-16 12:40:00,119.48,119.48,119.44,119.48,6643.0,100.8924,100.8924,100.8587,100.8924,6643.0
2017-11-16 12:50:00,119.48,119.52,119.48,119.48,12800.0,100.8924,100.9262,100.8924,100.8924,12800.0
2017-11-16 13:00:00,119.49,119.55,119.49,119.55,7178.0,100.9009,100.9516,100.9009,100.9516,7178.0
2017-11-16 13:10:00,119.55,119.55,119.52,119.52,6959.0,100.9516,100.9516,100.9262,100.9262,6959.0
2017-11-16 13:20:00,119.53,119.55,119.45,119.47,29576.0,100.9347,100.9516,100.8671,100.884,29576.0
2017-11-16 13:30:00,119.47,119.53,119.47,119.5,32171.0,100.884,100.9347,100.884,100.9093,32171.0
2017-11-16 13:40:00,119.49,119.52,119.47,119.51,38511.0,100.9009,100.9262,100.884,100.9178,38511.0
2017-11-16 13:50:00,119.51,119.54,119.49,119.53,30839.0,100.9178,100.9431,100.9009,100.9347,30839.0
2017-11-16 14:00:00,119.53,119.59,119.53,119.58,21819.0,100.9347,100.9853,100.9347,100.9769,21819.0
2017-11-16 14:10:00,119.58,119.64,119.58,119.59,34148.0,100.9769,101.0276,100.9769,100.9853,34148.0
2017-11-16 14:20:00,119.59,119.61,119.54,119.56,72501.0,100.9853,101.0022,100.9431,100.96,72501.0
2017-11-16 14:30:00,119.55,119.63,119.54,119.62,44373.0,100.9516,101.0191,100.9431,101.0107,44373.0
2017-11-16 14:40:00,119.62,119.62,119.55,119.57,30273.0,101.0107,101.0107,100.9516,100.9684,30273.0
2017-11-16 14:50:00,119.56,119.56,119.49,119.5,31121.0,100.96,100.96,100.9009,100.9093,31121.0
2017-11-16 15:00:00,119.5,119.5,119.45,119.48,49545.0,100.9093,100.9093,100.8671,100.8924,49545.0
2017-11-16 15:10:00,119.47,119.48,119.43,119.45,65915.0,100.884,100.8924,100.8502,100.8671,65915.0
2017-11-16 15:20:00,119.44,119.5,119.43,119.48,62626.0,100.8587,100.9093,100.8502,100.8924,62626.0
2017-11-16 15:30:00,119.47,119.47,119.4,119.42,71212.0,100.884,100.884,100.8249,100.8418,71212.0
2017-11-16 15:40:00,119.42,119.46,119.38,119.4,123356.0,100.8418,100.8756,100.808,100.8249,123356.0
2017-11-16 15:50:00,119.4,119.41,119.34,119.4,160857.0,100.8249,100.8333,100.7742,100.8249,160857.0
2017-11-17 09:30:00,119.23,119.38,119.19,119.31,171641.0,100.6813,100.808,100.6476,100.7489,171641.0
2017-11-17 09:40:00,119.31,119.31,119.13,119.29,22185.0,100.7489,100.7489,100.5969,100.732,22185.0
2017-11-17 09:50:00,119.3,119.36,119.3,119.35,16576.0,100.7405,100.7911,100.7405,100.7827,16576.0
2017-11-17 10:00:00,119.34,119.41,119.29,119.36,28368.0,100.7742,100.8333,100.732,100.7911,28368.0
2017-11-17 10:10:00,119.36,119.36,119.2,119.27,35675.0,100.7911,100.7911,100.656,100.7151,35675.0
2017-11-17 10:20:00,119.27,119.33,119.26,119.31,27483.0,100.7151,100.7658,100.7067,100.7489,27483.0
2017-11-17 10:30:00,119.31,119.32,119.24,119.28,29032.0,100.7489,100.7573,100.6898,100.7236,29032.0
2017-11-17 10:40:00,119.29,119.32,119.27,119.31,24550.0,100.732,100.7573,100.7151,100.7489,24550.0
2017-11-17 10:50:00,119.31,119.4,119.31,119.33,28523.0,100.7489,100.8249,100.7489,100.7658,28523.0
2017-11-17 11:00:00,119.33,119.34,119.28,119.3,22769.0,100.7658,100.7742,100.7236,100.7405,22769.0
2017-11-17 11:10:00,119.29,119.33,119.25,119.3,18811.0,100.732,100.7658,100.6982,100.7405,18811.0
2017-11-17 11:20:00,119.31,119.36,119.29,119.31,18487.0,100.7489,100.7911,100.732,100.7489,18487.0
2017-11-17 11:30:00,119.33,119.34,119.28,119.31,48446.0,100.7658,100.7742,100.7236,100.7489,48446.0
2017-11-17 11:40:00,119.3,119.44,119.3,119.42,34914.0,100.7405,100.8587,100.7405,100.8418,34914.0
2017-11-17 11:50:00,119.42,119.43,119.38,119.42,11112.0,100.8418,100.8502,100.808,100.8418,11112.0
2017-11-17 12:00:00,119.41,119.42,119.35,119.41,11581.0,100.8333,100.8418,100.7827,100.8333,11581.0
2017-11-17 12:10:00,119.4,119.44,119.38,119.44,9851.0,100.8249,100.8587,100.808,100.8587,9851.0
2017-11-17 12:20:00,119.46,119.47,119.42,119.47,13790.0,100.8756,100.884,100.8418,100.884,13790.0
2017-11-17 12:30:00,119.47,119.47,119.41,119.47,43423.0,100.884,100.884,100.8333,100.884,43423.0
2017-11-17 12:40:00,119.47,119.48,119.42,119.44,14363.0,100.884,100.8924,100.8418,100.8587,14363.0
2017-11-17 12:50:00,119.46,119.47,119.42,119.46,25617.0,100.8756,100.884,100.8418,100.8756,25617.0
2017-11-17 13:00:00,119.46,119.48,119.39,119.4,18211.0,100.8756,100.8924,100.8165,100.8249,18211.0
2017-11-17 13:10:00,119.4,119.43,119.39,119.41,46427.0,100.8249,100.8502,100.8165,100.8333,46427.0
2017-11-17 13:20:00,119.4,119.43,119.37,119.41,11910.0,100.8249,100.8502,100.7996,100.8333,11910.0
2017-11-17 13:30:00,119.42,119.46,119.38,119.46,55744.0,100.8418,100.8756,100.808,100.8756,55744.0
2017-11-17 13:40:00,119.46,119.47,119.44,119.46,16993.0,100.8756,100.884,100.8587,100.8756,16993.0
2017-11-17 13:50:00,119.47,119.48,119.43,119.45,21235.0,100.884,100.8924,100.8502,100.8671,21235.0
2017-11-17 14:00:00,119.45,119.47,119.43,119.47,13649.0,100.8671,100.884,100.8502,100.884,13649.0
2017-11-17 14:10:00,119.47,119.49,119.43,119.44,43451.0,100.884,100.9009,100.8502,100.8587,43451.0
2017-11-17 14:20:00,119.44,119.45,119.4,119.44,23291.0,100.8587,100.8671,100.8249,100.8587,23291.0
2017-11-17 14:30:00,119.44,119.45,119.39,119.4,14992.0,100.8587,100.8671,100.8165,100.8249,14992.0
2017-11-17 14:40:00,119.4,119.43,119.37,119.42,27843.0,100.8249,100.8502,100.7996,100.8418,27843.0
2017-11-17 14:50:00,119.42,119.47,119.41,119.47,30950.0,100.8418,100.884,100.8333,100.884,30950.0
2017-11-17 15:00:00,119.45,119.47,119.41,119.44,70689.0,100.8671,100.884,100.8333,100.8587,70689.0
2017-11-17 15:10:00,119.44,119.44,119.37,119.39,22632.0,100.8587,100.8587,100.7996,100.8165,22632.0
2017-11-17 15:20:00,119.39,119.39,119.35,119.36,11721.0,100.8165,100.8165,100.7827,100.7911,11721.0
2017-11-17 15:30:00,119.36,119.41,119.35,119.4,35575.0,100.7911,100.8333,100.7827,100.8249,35575.0
2017-11-17 15:40:00,119.42,119.42,119.28,119.33,32677.0,100.8418,100.8418,100.7236,100.7658,32677.0
2017-11-17 15:50:00,119.33,119.39,119.3,119.31,59014.0,100.7658,100.8165,100.7405,100.7489,59014.0
2017-11-20 09:30:00,119.4,119.45,119.22,119.31,81674.0,100.8249,100.8671,100.6729,100.7489,81674.0
2017-11-20 09:40:00,119.3,119.32,119.17,119.22,44786.0,100.7405,100.7573,100.6307,100.6729,44786.0
2017-11-20 09:50:00,119.24,119.29,119.16,119.26,35544.0,100.6898,100.732,100.6222,100.7067,35544.0
2017-11-20 10:00:00,119.27,119.27,119.2,119.27,19570.0,100.7151,100.7151,100.656,100.7151,19570.0
2017-11-20 10:10:00,119.27,119.28,119.21,119.24,13497.0,100.7151,100.7236,100.6645,100.6898,13497.0
2017-11-20 10:20:00,119.24,119.33,119.24,119.28,21505.0,100.6898,100.7658,100.6898,100.7236,21505.0
2017-11-20 10:30:00,119.28,119.31,119.26,119.28,7197.0,100.7236,100.7489,100.7067,100.7236,7197.0
2017-11-20 10:40:00,119.28,119.3,119.26,119.3,8233.0,100.7236,100.7405,100.7067,100.7405,8233.0
2017-11-20 10:50:00,119.3,119.38,119.29,119.38,13565.0,100.7405,100.808,100.732,100.808,13565.0
2017-11-20 11:00:00,119.37,119.38,119.32,119.34,46236.0,100.7996,100.808,100.7573,100.7742,46236.0
2017-11-20 11:10:00,119.36,119.42,119.36,119.38,21861.0,100.7911,100.8418,100.7911,100.808,21861.0
2017-11-20 11:20:00,119.38,119.41,119.33,119.34,12933.0,100.808,100.8333,100.7658,100.7742,12933.0
2017-11-20 11:30:00,119.35,119.35,119.31,119.33,23463.0,100.7827,100.7827,100.7489,100.7658,23463.0
2017-11-20 11:40:00,119.33,119.38,119.33,119.36,34995.0,100.7658,100.808,100.7658,100.7911,34995.0
2017-11-20 11:50:00,119.37,119.38,119.33,119.37,43125.0,100.7996,100.808,100.7658,100.7996,43125.0
2017-11-20 12:00:00,119.38,119.4,119.36,119.37,14183.0,100.808,100.8249,100.7911,100.7996,14183.0
2017-11-20 12:10:00,119.36,119.37,119.32,119.33,17035.0,100.7911,100.7996,100.7573,100.7658,17035.0
2017-11-20 12:20:00,119.34,119.35,119.3,119.34,13389.0,100.7742,100.7827,100.7405,100.7742,13389.0
2017-11-20 12:30:00,119.36,119.39,119.33,119.37,4394.0,100.7911,100.8165,100.7658,100.7996,4394.0
2017-11-20 12:40:00,119.4,119.41,119.37,119.41,20840.0,100.8249,100.8333,100.7996,100.8333,20840.0
2017-11-20 12:50:00,119.4,119.41,119.39,119.41,21184.0,100.8249,100.8333,100.8165,100.8333,21184.0
2017-11-20 13:00:00,119.4,119.4,119.38,119.38,1515.0,100.8249,100.8249,100.808,100.808,1515.0
2017-11-20 13:10:00,119.38,119.45,119.37,119.44,13539.0,100.808,100.8671,100.7996,100.8587,13539.0
2017-11-20 13:20:00,119.44,119.47,119.43,119.47,22335.0,100.8587,100.884,100.8502,100.884,22335.0
2017-11-20 13:30:00,119.47,119.47,119.41,119.42,16691.0,100.884,100.884,100.8333,100.8418,16691.0
2017-11-20 13:40:00,119.43,119.46,119.42,119.45,14518.0,100.8502,100.8756,100.8418,100.8671,14518.0
2017-11-20 13:50:00,119.45,119.49,119.44,119.49,16724.0,100.8671,100.9009,100.8587,100.9009,16724.0
2017-11-20 14:00:00,119.49,119.52,119.45,119.52,20310.0,100.9009,100.9262,100.8671,100.9262,20310.0
2017-11-20 14:10:00,119.51,119.54,119.48,119.53,24526.0,100.9178,100.9431,100.8924,100.9347,24526.0
2017-11-20 14:20:00,119.53,119.55,119.5,119.54,84195.0,100.9347,100.9516,100.9093,100.9431,84195.0
2017-11-20 14:30:00,119.54,119.56,119.53,119.56,17425.0,100.9431,100.96,100.9347,100.96,17425.0
2017-11-20 14:40:00,119.55,119.57,119.52,119.54,20428.0,100.9516,100.9684,100.9262,100.9431,20428.0
2017-11-20 14:50:00,119.54,119.55,119.51,119.52,25270.0,100.9431,100.9516,100.9178,100.9262,25270.0
2017-11-20 15:00:00,119.52,119.56,119.5,119.51,28781.0,100.9262,100.96,100.9093,100.9178,28781.0
2017-11-20 15:10:00,119.51,119.51,119.45,119.46,25603.0,100.9178,100.9178,100.8671,100.8756,25603.0
2017-11-20 15:20:00,119.46,119.46,119.42,119.45,51239.0,100.8756,100.8756,100.8418,100.8671,51239.0
2017-11-20 15:30:00,119.44,119.44,119.4,119.44,32051.0,100.8587,100.8587,100.8249,100.8587,32051.0
2017-11-20 15:40:00,119.43,119.44,119.4,119.42,46016.0,100.8502,100.8587,100.8249,100.8418,46016.0
2017-11-20 15:50:00,119.41,119.45,119.39,119.42,253378.0,100.8333,100.8671,100.8165,100.8418,253378.0
2017-11-21 09:30:00,119.86,119.93,119.82,119.88,91377.0,101.2133,101.2724,101.1796,101.2302,91377.0
2017-11-21 09:40:00,119.93,120.0,119.91,119.98,35537.0,101.2724,101.3316,101.2556,101.3147,35537.0
2017-11-21 09:50:00,119.99,120.0,119.87,119.9,57453.0,101.3231,101.3316,101.2218,101.2471,57453.0
2017-11-21 10:00:00,119.9,119.92,119.87,119.9,24480.0,101.2471,101.264,101.2218,101.2471,24480.0
2017-11-21 10:10:00,119.91,119.99,119.88,119.97,21120.0,101.2556,101.3231,101.2302,101.3062,21120.0
2017-11-21 10:20:00,119.98,120.01,119.95,120.01,15426.0,101.3147,101.34,101.2893,101.34,15426.0
2017-11-21 10:30:00,120.02,120.05,119.97,120.03,66289.0,101.3484,101.3738,101.3062,101.3569,66289.0
2017-11-21 10:40:00,120.03,120.07,120.01,120.06,13493.0,101.3569,101.3907,101.34,101.3822,13493.0
2017-11-21 10:50:00,120.06,120.07,120.01,120.02,21597.0,101.3822,101.3907,101.34,101.3484,21597.0
2017-11-21 11:00:00,120.04,120.04,120.0,120.03,19870.0,101.3653,101.3653,101.3316,101.3569,19870.0
2017-11-21 11:10:00,120.03,120.05,119.91,119.93,23263.0,101.3569,101.3738,101.2556,101.2724,23263.0
2017-11-21 11:20:00,119.95,119.95,119.91,119.91,19547.0,101.2893,101.2893,101.2556,101.2556,19547.0
2017-11-21 11:30:00,119.91,119.99,119.91,119.98,75325.0,101.2556,101.3231,101.2556,101.3147,75325.0
2017-11-21 11:40:00,119.98,119.99,119.93,119.97,38600.0,101.3147,101.3231,101.2724,101.3062,38600.0
2017-11-21 11:50:00,119.96,120.0,119.93,119.96,16186.0,101.2978,101.3316,101.2724,101.2978,16186.0
2017-11-21 12:00:00,119.96,119.99,119.96,119.96,22098.0,101.2978,101.3231,101.2978,101.2978,22098.0
2017-11-21 12:10:00,119.97,119.98,119.96,119.97,17353.0,101.3062,101.3147,101.2978,101.3062,17353.0
2017-11-21 12:20:00,119.96,119.96,119.93,119.93,8534.0,101.2978,101.2978,101.2724,101.2724,8534.0
2017-11-21 12:30:00,119.94,119.98,119.94,119.96,14781.0,101.2809,101.3147,101.2809,101.2978,14781.0
2017-11-21 12:40:00,119.96,119.96,119.93,119.94,14786.0,101.2978,101.2978,101.2724,101.2809,14786.0
2017-11-21 12:50:00,119.93,119.97,119.92,119.94,25599.0,101.2724,101.3062,101.264,101.2809,25599.0
2017-11-21 13:00:00,119.94,119.97,119.93,119.93,18017.0,101.2809,101.3062,101.2724,101.2724,18017.0
2017-11-21 13:10:00,119.93,119.93,119.9,119.91,8726.0,101.2724,101.2724,101.2471,101.2556,8726.0
2017-11-21 13:20:00,119.92,119.95,119.92,119.95,22430.0,101.264,101.2893,101.264,101.2893,22430.0
2017-11-21 13:30:00,119.95,119.99,119.92,119.97,32012.0,101.2893,101.3231,101.264,101.3062,32012.0
2017-11-21 13:40:00,119.96,120.0,119.96,119.99,19838.0,101.2978,101.3316,101.2978,101.3231,19838.0
2017-11-21 13:50:00,120.0,120.02,119.95,119.95,47928.0,101.3316,101.3484,101.2893,101.2893,47928.0
2017-11-21 14:00:00,119.94,119.94,119.9,119.93,44896.0,101.2809,101.2809,101.2471,101.2724,44896.0
2017-11-21 14:10:00,119.94,119.98,119.91,119.96,78629.0,101.2809,101.3147,101.2556,101.2978,78629.0
2017-11-21 14:20:00,119.95,119.98,119.93,119.94,40753.0,101.2893,101.3147,101.2724,101.2809,40753.0
2017-11-21 14:30:00,119.95,119.96,119.92,119.94,12426.0,101.2893,101.2978,101.264,101.2809,12426.0
2017-11-21 14:40:00,119.94,119.96,119.92,119.95,19634.0,101.2809,101.2978,101.264,101.2893,19634.0
2017-11-21 14:50:00,119.96,119.98,119.95,119.98,28715.0,101.2978,101.3147,101.2893,101.3147,28715.0
2017-11-21 15:00:00,119.98,120.0,119.92,119.94,21963.0,101.3147,101.3316,101.264,101.2809,21963.0
2017-11-21 15:10:00,119.93,119.93,119.89,119.9,51743.0,101.2724,101.2724,101.2387,101.2471,51743.0
2017-11-21 15:20:00,119.9,119.94,119.88,119.92,83569.0,101.2471,101.2809,101.2302,101.264,83569.0
2017-11-21 15:30:00,119.93,119.94,119.88,119.91,41260.0,101.2724,101.2809,101.2302,101.2556,41260.0
2017-11-21 15:40:00,119.91,119.94,119.87,119.89,69927.0,101.2556,101.2809,101.2218,101.2387,69927.0
2017-11-21 15:50:00,119.89,119.93,119.85,119.91,69577.0,101.2387,101.2724,101.2049,101.2556,69577.0
2017-11-22 09:30:00,119.96,119.99,119.92,119.99,311021.0,101.2978,101.3231,101.264,101.3231,311021.0
2017-11-22 09:40:00,119.98,120.12,119.98,120.12,48475.0,101.3147,101.4329,101.3147,101.4329,48475.0
2017-11-22 09:50:00,120.12,120.13,120.05,120.06,68405.0,101.4329,101.4413,101.3738,101.3822,68405.0
2017-11-22 10:00:00,120.06,120.08,120.04,120.05,22230.0,101.3822,101.3991,101.3653,101.3738,22230.0
2017-11-22 10:10:00,120.03,120.06,119.98,120.03,85182.0,101.3569,101.3822,101.3147,101.3569,85182.0
2017-11-22 10:20:00,120.02,120.02,119.95,119.96,45674.0,101.3484,101.3484,101.2893,101.2978,45674.0
2017-11-22 10:30:00,119.95,119.95,119.86,119.92,40238.0,101.2893,101.2893,101.2133,101.264,40238.0
2017-11-22 10:40:00,119.93,119.96,119.91,119.94,16167.0,101.2724,101.2978,101.2556,101.2809,16167.0
2017-11-22 10:50:00,119.93,119.98,119.92,119.98,9909.0,101.2724,101.3147,101.264,101.3147,9909.0
2017-11-22 11:00:00,119.99,120.0,119.95,119.96,18592.0,101.3231,101.3316,101.2893,101.2978,18592.0
2017-11-22 11:10:00,119.97,119.97,119.89,119.89,11851.0,101.3062,101.3062,101.2387,101.2387,11851.0
2017-11-22 11:20:00,119.91,119.91,119.84,119.85,13850.0,101.2556,101.2556,101.1964,101.2049,13850.0
2017-11-22 11:30:00,119.88,119.9,119.87,119.9,5031.0,101.2302,101.2471,101.2218,101.2471,5031.0
2017-11-22 11:40:00,119.89,119.89,119.86,119.88,20595.0,101.2387,101.2387,101.2133,101.2302,20595.0
2017-11-22 11:50:00,119.87,119.92,119.85,119.91,10519.0,101.2218,101.264,101.2049,101.2556,10519.0
2017-11-22 12:00:00,119.91,119.92,119.89,119.91,29739.0,101.2556,101.264,101.2387,101.2556,29739.0
2017-11-22 12:10:00,119.9,119.91,119.85,119.86,14783.0,101.2471,101.2556,101.2049,101.2133,14783.0
2017-11-22 12:20:00,119.85,119.88,119.83,119.86,13409.0,101.2049,101.2302,101.188,101.2133,13409.0
2017-11-22 12:30:00,119.85,119.87,119.83,119.86,18219.0,101.2049,101.2218,101.188,101.2133,18219.0
2017-11-22 12:40:00,119.87,119.88,119.83,119.86,16447.0,101.2218,101.2302,101.188,101.2133,16447.0
2017-11-22 12:50:00,119.83,119.91,119.83,119.89,17802.0,101.188,101.2556,101.188,101.2387,17802.0
2017-11-22 13:00:00,119.89,119.9,119.87,119.88,10896.0,101.2387,101.2471,101.2218,101.2302,10896.0
2017-11-22 13:10:00,119.88,119.9,119.84,119.85,15044.0,101.2302,101.2471,101.1964,101.2049,15044.0
2017-11-22 13:20:00,119.85,119.9,119.79,119.9,30564.0,101.2049,101.2471,101.1542,101.2471,30564.0
2017-11-22 13:30:00,119.9,119.93,119.89,119.91,7298.0,101.2471,101.2724,101.2387,101.2556,7298.0
2017-11-22 13:40:00,119.9,119.93,119.89,119.91,12221.0,101.2471,101.2724,101.2387,101.2556,12221.0
2017-11-22 13:50:00,119.91,119.95,119.9,119.93,26261.0,101.2556,101.2893,101.2471,101.2724,26261.0
2017-11-22 14:00:00,119.94,119.96,119.92,119.95,22423.0,101.2809,101.2978,101.264,101.2893,22423.0
2017-11-22 14:10:00,119.96,120.0,119.93,119.93,33959.0,101.2978,101.3316,101.2724,101.2724,33959.0
2017-11-22 14:20:00,119.94,119.95,119.9,119.91,18469.0,101.2809,101.2893,101.2471,101.2556,18469.0
2017-11-22 14:30:00,119.9,119.96,119.9,119.95,43245.0,101.2471,101.2978,101.2471,101.2893,43245.0
2017-11-22 14:40:00,119.94,119.95,119.91,119.92,17162.0,101.2809,101.2893,101.2556,101.264,17162.0
2017-11-22 14:50:00,119.93,119.93,119.9,119.9,27650.0,101.2724,101.2724,101.2471,101.2471,27650.0
2017-11-22 15:00:00,119.89,119.91,119.89,119.9,11871.0,101.2387,101.2556,101.2387,101.2471,11871.0
2017-11-22 15:10:00,119.89,119.94,119.89,119.94,18843.0,101.2387,101.2809,101.2387,101.2809,18843.0
2017-11-22 15:20:00,119.95,119.97,119.94,119.97,9297.0,101.2893,101.3062,101.2809,101.3062,9297.0
2017-11-22 15:30:00,119.96,120.0,119.94,119.99,21073.0,101.2978,101.3316,101.2809,101.3231,21073.0
2017-11-22 15:40:00,119.98,119.99,119.94,119.94,21795.0,101.3147,101.3231,101.2809,101.2809,21795.0
2017-11-22 15:50:00,119.95,119.95,119.86,119.87,94684.0,101.2893,101.2893,101.2133,101.2218,94684.0
2017-11-24 09:30:00,120.19,120.22,120.09,120.09,176679.0,101.492,101.5173,101.4076,101.4076,176679.0
2017-11-24 09:40:00,120.1,120.11,120.04,120.08,19876.0,101.416,101.4244,101.3653,101.3991,19876.0
2017-11-24 09:50:00,120.1,120.1,120.01,120.03,47779.0,101.416,101.416,101.34,101.3569,47779.0
2017-11-24 10:00:00,120.03,120.04,119.95,119.98,63605.0,101.3569,101.3653,101.2893,101.3147,63605.0
2017-11-24 10:10:00,119.98,120.02,119.96,120.01,53177.0,101.3147,101.3484,101.2978,101.34,53177.0
2017-11-24 10:20:00,120.01,120.04,119.97,120.02,60359.0,101.34,101.3653,101.3062,101.3484,60359.0
2017-11-24 10:30:00,120.02,120.03,119.98,119.98,64329.0,101.3484,101.3569,101.3147,101.3147,64329.0
2017-11-24 10:40:00,119.98,120.01,119.94,119.95,52987.0,101.3147,101.34,101.2809,101.2893,52987.0
2017-11-24 10:50:00,119.95,119.98,119.94,119.97,71089.0,101.2893,101.3147,101.2809,101.3062,71089.0
2017-11-24 11:00:00,119.97,120.01,119.97,119.98,53797.0,101.3062,101.34,101.3062,101.3147,53797.0
2017-11-24 11:10:00,120.0,120.01,119.97,119.99,70969.0,101.3316,101.34,101.3062,101.3231,70969.0
2017-11-24 11:20:00,119.99,120.01,119.97,119.97,80523.0,101.3231,101.34,101.3062,101.3062,80523.0
2017-11-24 11:30:00,119.97,119.99,119.95,119.98,67410.0,101.3062,101.3231,101.2893,101.3147,67410.0
2017-11-24 11:40:00,119.97,120.0,119.96,119.97,32737.0,101.3062,101.3316,101.2978,101.3062,32737.0
2017-11-24 11:50:00,119.97,119.99,119.95,119.98,42253.0,101.3062,101.3231,101.2893,101.3147,42253.0
2017-11-24 12:00:00,119.98,120.01,119.97,119.98,36286.0,101.3147,101.34,101.3062,101.3147,36286.0
2017-11-24 12:10:00,119.98,120.0,119.97,119.98,65722.0,101.3147,101.3316,101.3062,101.3147,65722.0
2017-11-24 12:20:00,119.98,119.99,119.95,119.97,34353.0,101.3147,101.3231,101.2893,101.3062,34353.0
2017-11-24 12:30:00,119.97,119.99,119.96,119.99,60176.0,101.3062,101.3231,101.2978,101.3231,60176.0
2017-11-24 12:40:00,119.99,120.0,119.94,119.94,68122.0,101.3231,101.3316,101.2809,101.2809,68122.0
2017-11-24 12:50:00,119.94,119.96,119.86,119.9,108907.0,101.2809,101.2978,101.2133,101.2471,108907.0
2017-11-27 09:30:00,119.95,119.96,119.83,119.94,66823.0,101.2893,101.2978,101.188,101.2809,66823.0
2017-11-27 09:40:00,119.99,120.06,119.98,120.03,56860.0,101.3231,101.3822,101.3147,101.3569,56860.0
2017-11-27 09:50:00,120.02,120.03,119.93,119.93,15416.0,101.3484,101.3569,101.2724,101.2724,15416.0
2017-11-27 10:00:00,119.94,119.95,119.83,119.85,27881.0,101.2809,101.2893,101.188,101.2049,27881.0
2017-11-27 10:10:00,119.85,119.92,119.84,119.92,24687.0,101.2049,101.264,101.1964,101.264,24687.0
2017-11-27 10:20:00,119.89,119.9,119.86,119.89,9282.0,101.2387,101.2471,101.2133,101.2387,9282.0
2017-11-27 10:30:00,119.89,119.9,119.85,119.9,16644.0,101.2387,101.2471,101.2049,101.2471,16644.0
2017-11-27 10:40:00,119.9,119.93,119.88,119.89,19597.0,101.2471,101.2724,101.2302,101.2387,19597.0
2017-11-27 10:50:00,119.89,119.91,119.87,119.89,19722.0,101.2387,101.2556,101.2218,101.2387,19722.0
2017-11-27 11:00:00,119.89,119.91,119.87,119.91,16750.0,101.2387,101.2556,101.2218,101.2556,16750.0
2017-11-27 11:10:00,119.9,119.9,119.78,119.78,19994.0,101.2471,101.2471,101.1458,101.1458,19994.0
2017-11-27 11:20:00,119.77,119.8,119.74,119.76,12622.0,101.1373,101.1627,101.112,101.1289,12622.0
2017-11-27 11:30:00,119.75,119.79,119.69,119.72,33828.0,101.1204,101.1542,101.0698,101.0951,33828.0
2017-11-27 11:40:00,119.72,119.78,119.71,119.77,11260.0,101.0951,101.1458,101.0867,101.1373,11260.0
2017-11-27 11:50:00,119.8,119.8,119.76,119.77,7079.0,101.1627,101.1627,101.1289,101.1373,7079.0
2017-11-27 12:00:00,119.76,119.76,119.73,119.74,8447.0,101.1289,101.1289,101.1036,101.112,8447.0
2017-11-27 12:10:00,119.74,119.76,119.72,119.73,98892.0,101.112,101.1289,101.0951,101.1036,98892.0
2017-11-27 12:20:00,119.74,119.75,119.69,119.73,37713.0,101.112,101.1204,101.0698,101.1036,37713.0
2017-11-27 12:30:00,119.73,119.76,119.72,119.73,82980.0,101.1036,101.1289,101.0951,101.1036,82980.0
2017-11-27 12:40:00,119.72,119.73,119.7,119.72,8440.0,101.0951,101.1036,101.0782,101.0951,8440.0
2017-11-27 12:50:00,119.73,119.76,119.73,119.74,93886.0,101.1036,101.1289,101.1036,101.112,93886.0
2017-11-27 13:00:00,119.76,119.81,119.75,119.8,28979.0,101.1289,101.1711,101.1204,101.1627,28979.0
2017-11-27 13:10:00,119.8,119.81,119.79,119.79,27007.0,101.1627,101.1711,101.1542,101.1542,27007.0
2017-11-27 13:20:00,119.8,119.8,119.78,119.79,15915.0,101.1627,101.1627,101.1458,101.1542,15915.0
2017-11-27 13:30:00,119.78,119.79,119.75,119.77,14104.0,101.1458,101.1542,101.1204,101.1373,14104.0
2017-11-27 13:40:00,119.77,119.8,119.76,119.78,28260.0,101.1373,101.1627,101.1289,101.1458,28260.0
2017-11-27 13:50:00,119.78,119.82,119.77,119.82,12731.0,101.1458,101.1796,101.1373,101.1796,12731.0
2017-11-27 14:00:00,119.82,119.82,119.77,119.78,10669.0,101.1796,101.1796,101.1373,101.1458,10669.0
2017-11-27 14:10:00,119.78,119.81,119.77,119.8,14368.0,101.1458,101.1711,101.1373,101.1627,14368.0
2017-11-27 14:20:00,119.8,119.8,119.76,119.78,43343.0,101.1627,101.1627,101.1289,101.1458,43343.0
2017-11-27 14:30:00,119.78,119.8,119.76,119.77,23492.0,101.1458,101.1627,101.1289,101.1373,23492.0
2017-11-27 14:40:00,119.76,119.79,119.76,119.77,47255.0,101.1289,101.1542,101.1289,101.1373,47255.0
2017-11-27 14:50:00,119.77,119.79,119.74,119.78,31152.0,101.1373,101.1542,101.112,101.1458,31152.0
2017-11-27 15:00:00,119.78,119.79,119.75,119.76,46737.0,101.1458,101.1542,101.1204,101.1289,46737.0
2017-11-27 15:10:00,119.76,119.78,119.72,119.72,17149.0,101.1289,101.1458,101.0951,101.0951,17149.0
2017-11-27 15:20:00,119.73,119.79,119.73,119.77,15131.0,101.1036,101.1542,101.1036,101.1373,15131.0
2017-11-27 15:30:00,119.77,119.78,119.75,119.77,23923.0,101.1373,101.1458,101.1204,101.1373,23923.0
2017-11-27 15:40:00,119.77,119.78,119.74,119.76,34765.0,101.1373,101.1458,101.112,101.1289,34765.0
2017-11-27 15:50:00,119.76,119.77,119.68,119.69,174139.0,101.1289,101.1373,101.0613,101.0698,174139.0
2017-11-28 09:30:00,119.91,119.92,119.83,119.91,43847.0,101.2556,101.264,101.188,101.2556,43847.0
2017-11-28 09:40:00,119.92,119.96,119.9,119.91,21008.0,101.264,101.2978,101.2471,101.2556,21008.0
2017-11-28 09:50:00,119.92,120.02,119.91,120.02,29221.0,101.264,101.3484,101.2556,101.3484,29221.0
2017-11-28 10:00:00,120.02,120.07,120.0,120.06,10679.0,101.3484,101.3907,101.3316,101.3822,10679.0
2017-11-28 10:10:00,120.06,120.1,120.05,120.08,24554.0,101.3822,101.416,101.3738,101.3991,24554.0
2017-11-28 10:20:00,120.1,120.15,120.05,120.05,80279.0,101.416,101.4582,101.3738,101.3738,80279.0
2017-11-28 10:30:00,120.06,120.17,120.06,120.16,43475.0,101.3822,101.4751,101.3822,101.4667,43475.0
2017-11-28 10:40:00,120.18,120.21,120.15,120.18,11911.0,101.4836,101.5089,101.4582,101.4836,11911.0
2017-11-28 10:50:00,120.19,120.24,120.18,120.23,11563.0,101.492,101.5342,101.4836,101.5258,11563.0
2017-11-28 11:00:00,120.24,120.26,120.21,120.25,11467.0,101.5342,101.5511,101.5089,101.5427,11467.0
2017-11-28 11:10:00,120.25,120.27,120.23,120.24,81434.0,101.5427,101.5595,101.5258,101.5342,81434.0
2017-11-28 11:20:00,120.22,120.27,120.21,120.26,47345.0,101.5173,101.5595,101.5089,101.5511,47345.0
2017-11-28 11:30:00,120.26,120.45,120.26,120.44,62455.0,101.5511,101.7115,101.5511,101.7031,62455.0
2017-11-28 11:40:00,120.44,120.45,120.41,120.45,31081.0,101.7031,101.7115,101.6778,101.7115,31081.0
2017-11-28 11:50:00,120.45,120.51,120.44,120.5,25278.0,101.7115,101.7622,101.7031,101.7538,25278.0
2017-11-28 12:00:00,120.5,120.56,120.49,120.54,9601.0,101.7538,101.8044,101.7453,101.7875,9601.0
2017-11-28 12:10:00,120.54,120.64,120.52,120.64,30469.0,101.7875,101.872,101.7707,101.872,30469.0
2017-11-28 12:20:00,120.63,120.7,120.63,120.68,25933.0,101.8635,101.9227,101.8635,101.9058,25933.0
2017-11-28 12:30:00,120.68,120.7,120.66,120.69,18076.0,101.9058,101.9227,101.8889,101.9142,18076.0
2017-11-28 12:40:00,120.69,120.69,120.66,120.69,13438.0,101.9142,101.9142,101.8889,101.9142,13438.0
2017-11-28 12:50:00,120.69,120.81,120.69,120.8,27376.0,101.9142,102.0155,101.9142,102.0071,27376.0
2017-11-28 13:00:00,120.8,120.9,120.8,120.9,23437.0,102.0071,102.0915,102.0071,102.0915,23437.0
2017-11-28 13:10:00,120.93,120.93,120.82,120.83,42217.0,102.1169,102.1169,102.024,102.0324,42217.0
2017-11-28 13:20:00,120.82,120.84,120.68,120.77,62113.0,102.024,102.0409,101.9058,101.9818,62113.0
2017-11-28 13:30:00,120.75,120.84,120.75,120.82,43917.0,101.9649,102.0409,101.9649,102.024,43917.0
2017-11-28 13:40:00,120.8,120.84,120.78,120.78,32614.0,102.0071,102.0409,101.9902,101.9902,32614.0
2017-11-28 13:50:00,120.78,120.79,120.62,120.67,69582.0,101.9902,101.9987,101.8551,101.8973,69582.0
2017-11-28 14:00:00,120.65,120.7,120.57,120.69,50013.0,101.8804,101.9227,101.8129,101.9142,50013.0
2017-11-28 14:10:00,120.68,120.72,120.66,120.72,28532.0,101.9058,101.9395,101.8889,101.9395,28532.0
2017-11-28 14:20:00,120.71,120.77,120.7,120.77,26695.0,101.9311,101.9818,101.9227,101.9818,26695.0
2017-11-28 14:30:00,120.77,120.87,120.76,120.85,40009.0,101.9818,102.0662,101.9733,102.0493,40009.0
2017-11-28 14:40:00,120.85,121.03,120.85,121.01,70049.0,102.0493,102.2013,102.0493,102.1844,70049.0
2017-11-28 14:50:00,121.01,121.16,121.01,121.15,29474.0,102.1844,102.3111,102.1844,102.3026,29474.0
2017-11-28 15:00:00,121.13,121.21,121.1,121.2,52962.0,102.2858,102.3533,102.2604,102.3449,52962.0
2017-11-28 15:10:00,121.2,121.35,121.19,121.35,37331.0,102.3449,102.4715,102.3364,102.4715,37331.0
2017-11-28 15:20:00,121.34,121.37,121.25,121.27,44289.0,102.4631,102.4884,102.3871,102.404,44289.0
2017-11-28 15:30:00,121.28,121.29,121.22,121.25,37051.0,102.4124,102.4209,102.3618,102.3871,37051.0
2017-11-28 15:40:00,121.25,121.39,121.23,121.35,37953.0,102.3871,102.5053,102.3702,102.4715,37953.0
2017-11-28 15:50:00,121.35,121.4,121.3,121.35,124391.0,102.4715,102.5138,102.4293,102.4715,124391.0
2017-11-29 09:30:00,121.55,121.89,121.55,121.89,90667.0,102.6404,102.9275,102.6404,102.9275,90667.0
2017-11-29 09:40:00,121.94,122.14,121.94,122.11,54843.0,102.9697,103.1386,102.9697,103.1133,54843.0
2017-11-29 09:50:00,122.14,122.39,122.13,122.38,39411.0,103.1386,103.3497,103.1302,103.3413,39411.0
2017-11-29 10:00:00,122.4,122.4,122.25,122.25,35593.0,103.3582,103.3582,103.2315,103.2315,35593.0
2017-11-29 10:10:00,122.23,122.35,122.22,122.3,125815.0,103.2146,103.316,103.2062,103.2737,125815.0
2017-11-29 10:20:00,122.3,122.37,122.26,122.29,44017.0,103.2737,103.3329,103.24,103.2653,44017.0
2017-11-29 10:30:00,122.29,122.46,122.25,122.43,47093.0,103.2653,103.4088,103.2315,103.3835,47093.0
2017-11-29 10:40:00,122.45,122.45,122.37,122.45,64610.0,103.4004,103.4004,103.3329,103.4004,64610.0
2017-11-29 10:50:00,122.45,122.49,122.4,122.49,36766.0,103.4004,103.4342,103.3582,103.4342,36766.0
2017-11-29 11:00:00,122.47,122.52,122.44,122.44,48988.0,103.4173,103.4595,103.392,103.392,48988.0
2017-11-29 11:10:00,122.45,122.49,122.4,122.48,17280.0,103.4004,103.4342,103.3582,103.4257,17280.0
2017-11-29 11:20:00,122.45,122.49,122.32,122.41,71904.0,103.4004,103.4342,103.2906,103.3666,71904.0
2017-11-29 11:30:00,122.41,122.46,122.38,122.42,27326.0,103.3666,103.4088,103.3413,103.3751,27326.0
2017-11-29 11:40:00,122.42,122.42,122.28,122.32,34644.0,103.3751,103.3751,103.2569,103.2906,34644.0
2017-11-29 11:50:00,122.33,122.37,122.26,122.3,13648.0,103.2991,103.3329,103.24,103.2737,13648.0
2017-11-29 12:00:00,122.3,122.36,122.27,122.35,35182.0,103.2737,103.3244,103.2484,103.316,35182.0
2017-11-29 12:10:00,122.36,122.36,122.3,122.33,51143.0,103.3244,103.3244,103.2737,103.2991,51143.0
2017-11-29 12:20:00,122.32,122.37,122.21,122.23,72694.0,103.2906,103.3329,103.1977,103.2146,72694.0
2017-11-29 12:30:00,122.23,122.25,122.13,122.24,30221.0,103.2146,103.2315,103.1302,103.2231,30221.0
2017-11-29 12:40:00,122.24,122.3,122.23,122.3,13903.0,103.2231,103.2737,103.2146,103.2737,13903.0
2017-11-29 12:50:00,122.27,122.33,122.24,122.29,10603.0,103.2484,103.2991,103.2231,103.2653,10603.0
2017-11-29 13:00:00,122.31,122.31,122.22,122.22,24094.0,103.2822,103.2822,103.2062,103.2062,24094.0
2017-11-29 13:10:00,122.23,122.25,122.2,122.21,26494.0,103.2146,103.2315,103.1893,103.1977,26494.0
2017-11-29 13:20:00,122.21,122.22,122.15,122.15,8732.0,103.1977,103.2062,103.1471,103.1471,8732.0
2017-11-29 13:30:00,122.15,122.15,122.03,122.04,13650.0,103.1471,103.1471,103.0457,103.0542,13650.0
2017-11-29 13:40:00,122.04,122.05,121.99,122.0,9788.0,103.0542,103.0626,103.012,103.0204,9788.0
2017-11-29 13:50:00,122.02,122.08,122.0,122.05,28670.0,103.0373,103.088,103.0204,103.0626,28670.0
2017-11-29 14:00:00,122.05,122.21,122.05,122.21,31319.0,103.0626,103.1977,103.0626,103.1977,31319.0
2017-11-29 14:10:00,122.22,122.27,122.21,122.25,21088.0,103.2062,103.2484,103.1977,103.2315,21088.0
2017-11-29 14:20:00,122.27,122.31,122.25,122.3,31139.0,103.2484,103.2822,103.2315,103.2737,31139.0
2017-11-29 14:30:00,122.31,122.32,122.24,122.24,44238.0,103.2822,103.2906,103.2231,103.2231,44238.0
2017-11-29 14:40:00,122.22,122.29,122.2,122.28,58006.0,103.2062,103.2653,103.1893,103.2569,58006.0
2017-11-29 14:50:00,122.27,122.29,122.22,122.24,29387.0,103.2484,103.2653,103.2062,103.2231,29387.0
2017-11-29 15:00:00,122.25,122.26,122.2,122.25,58657.0,103.2315,103.24,103.1893,103.2315,58657.0
2017-11-29 15:10:00,122.24,122.26,122.21,122.24,34477.0,103.2231,103.24,103.1977,103.2231,34477.0
2017-11-29 15:20:00,122.25,122.28,122.23,122.27,39391.0,103.2315,103.2569,103.2146,103.2484,39391.0
2017-11-29 15:30:00,122.27,122.31,122.25,122.26,84735.0,103.2484,103.2822,103.2315,103.24,84735.0
2017-11-29 15:40:00,122.26,122.28,122.22,122.26,99736.0,103.24,103.2569,103.2062,103.24,99736.0
2017-11-29 15:50:00,122.27,122.37,122.27,122.3,366908.0,103.2484,103.3329,103.2484,103.2737,366908.0
2017-11-30 09:30:00,122.79,123.16,122.72,123.09,88731.0,103.6875,104.0,103.6284,103.9408,88731.0
2017-11-30 09:40:00,123.08,123.09,122.85,122.85,41055.0,103.9324,103.9408,103.7382,103.7382,41055.0
2017-11-30 09:50:00,122.84,122.95,122.82,122.92,43844.0,103.7297,103.8226,103.7128,103.7973,43844.0
2017-11-30 10:00:00,122.92,122.93,122.82,122.92,25339.0,103.7973,103.8057,103.7128,103.7973,25339.0
2017-11-30 10:10:00,122.92,123.06,122.89,122.9,27272.0,103.7973,103.9155,103.772,103.7804,27272.0
2017-11-30 10:20:00,122.9,122.92,122.8,122.84,13413.0,103.7804,103.7973,103.696,103.7297,13413.0
2017-11-30 10:30:00,122.83,122.83,122.57,122.61,59833.0,103.7213,103.7213,103.5017,103.5355,59833.0
2017-11-30 10:40:00,122.61,122.77,122.6,122.76,11851.0,103.5355,103.6706,103.5271,103.6622,11851.0
2017-11-30 10:50:00,122.73,123.06,122.73,123.06,56136.0,103.6368,103.9155,103.6368,103.9155,56136.0
2017-11-30 11:00:00,123.05,123.18,123.05,123.13,18300.0,103.9071,104.0168,103.9071,103.9746,18300.0
2017-11-30 11:10:00,123.12,123.26,123.1,123.22,32362.0,103.9662,104.0844,103.9493,104.0506,32362.0
2017-11-30 11:20:00,123.22,123.22,123.06,123.07,45429.0,104.0506,104.0506,103.9155,103.924,45429.0
2017-11-30 11:30:00,123.06,123.11,123.0,123.01,85820.0,103.9155,103.9577,103.8648,103.8733,85820.0
2017-11-30 11:40:00,123.04,123.04,122.98,123.01,70599.0,103.8986,103.8986,103.848,103.8733,70599.0
2017-11-30 11:50:00,123.03,123.06,123.0,123.04,41311.0,103.8902,103.9155,103.8648,103.8986,41311.0
2017-11-30 12:00:00,123.05,123.19,123.05,123.19,69088.0,103.9071,104.0253,103.9071,104.0253,69088.0
2017-11-30 12:10:00,123.2,123.37,123.18,123.34,74613.0,104.0337,104.1773,104.0168,104.1519,74613.0
2017-11-30 12:20:00,123.35,123.41,123.34,123.4,22553.0,104.1604,104.2111,104.1519,104.2026,22553.0
2017-11-30 12:30:00,123.4,123.58,123.39,123.58,29071.0,104.2026,104.3546,104.1942,104.3546,29071.0
2017-11-30 12:40:00,123.57,123.75,123.54,123.71,79172.0,104.3462,104.4982,104.3208,104.4644,79172.0
2017-11-30 12:50:00,123.71,123.71,123.54,123.58,38345.0,104.4644,104.4644,104.3208,104.3546,38345.0
2017-11-30 13:00:00,123.57,123.7,123.52,123.53,17111.0,104.3462,104.4559,104.3039,104.3124,17111.0
2017-11-30 13:10:00,123.54,123.57,123.48,123.52,31642.0,104.3208,104.3462,104.2702,104.3039,31642.0
2017-11-30 13:20:00,123.51,123.52,123.43,123.47,72962.0,104.2955,104.3039,104.2279,104.2617,72962.0
2017-11-30 13:30:00,123.46,123.46,123.33,123.34,34748.0,104.2533,104.2533,104.1435,104.1519,34748.0
2017-11-30 13:40:00,123.34,123.36,123.21,123.22,60351.0,104.1519,104.1688,104.0422,104.0506,60351.0
2017-11-30 13:50:00,123.21,123.22,123.12,123.2,36655.0,104.0422,104.0506,103.9662,104.0337,36655.0
2017-11-30 14:00:00,123.2,123.24,123.14,123.14,39739.0,104.0337,104.0675,103.9831,103.9831,39739.0
2017-11-30 14:10:00,123.14,123.23,123.14,123.2,14902.0,103.9831,104.0591,103.9831,104.0337,14902.0
2017-11-30 14:20:00,123.2,123.32,123.18,123.31,26235.0,104.0337,104.1351,104.0168,104.1266,26235.0
2017-11-30 14:30:00,123.28,123.29,123.16,123.2,27626.0,104.1013,104.1097,104.0,104.0337,27626.0
2017-11-30 14:40:00,123.19,123.22,123.18,123.2,22334.0,104.0253,104.0506,104.0168,104.0337,22334.0
2017-11-30 14:50:00,123.2,123.23,123.1,123.13,24658.0,104.0337,104.0591,103.9493,103.9746,24658.0
2017-11-30 15:00:00,123.11,123.11,122.86,122.86,46583.0,103.9577,103.9577,103.7466,103.7466,46583.0
2017-11-30 15:10:00,122.87,123.02,122.87,122.97,84343.0,103.7551,103.8817,103.7551,103.8395,84343.0
2017-11-30 15:20:00,122.97,123.08,122.95,123.08,45012.0,103.8395,103.9324,103.8226,103.9324,45012.0
2017-11-30 15:30:00,123.08,123.09,122.94,122.94,64818.0,103.9324,103.9408,103.8142,103.8142,64818.0
2017-11-30 15:40:00,122.95,123.26,122.94,123.25,161359.0,103.8226,104.0844,103.8142,104.0759,161359.0
2017-11-30 15:50:00,123.25,123.28,123.03,123.04,258188.0,104.0759,104.1013,103.8902,103.8986,258188.0
2017-12-01 09:30:00,123.11,123.34,123.09,123.22,366372.0,103.9577,104.1519,103.9408,104.0506,366372.0
2017-12-01 09:40:00,123.23,123.25,123.08,123.21,48764.0,104.0591,104.0759,103.9324,104.0422,48764.0
2017-12-01 09:50:00,123.19,123.22,123.11,123.18,32047.0,104.0253,104.0506,103.9577,104.0168,32047.0
2017-12-01 10:00:00,123.12,123.15,122.99,123.13,23087.0,103.9662,103.9915,103.8564,103.9746,23087.0
2017-12-01 10:10:00,123.13,123.42,123.13,123.41,50369.0,103.9746,104.2195,103.9746,104.2111,50369.0
2017-12-01 10:20:00,123.38,123.46,123.24,123.3,18107.0,104.1857,104.2533,104.0675,104.1182,18107.0
2017-12-01 10:30:00,123.32,123.43,123.26,123.28,63302.0,104.1351,104.2279,104.0844,104.1013,63302.0
2017-12-01 10:40:00,123.3,123.43,123.3,123.4,41103.0,104.1182,104.2279,104.1182,104.2026,41103.0
2017-12-01 10:50:00,123.4,123.47,123.39,123.41,37088.0,104.2026,104.2617,104.1942,104.2111,37088.0
2017-12-01 11:00:00,123.41,123.44,122.88,123.03,81097.0,104.2111,104.2364,103.7635,103.8902,81097.0
2017-12-01 11:10:00,123.04,123.04,121.93,122.7,147863.0,103.8986,103.8986,102.9613,103.6115,147863.0
2017-12-01 11:20:00,122.66,122.67,121.64,121.77,186051.0,103.5777,103.5862,102.7164,102.8262,186051.0
2017-12-01 11:30:00,121.77,122.29,121.37,122.23,135227.0,102.8262,103.2653,102.4884,103.2146,135227.0
2017-12-01 11:40:00,122.25,122.35,121.91,121.97,136905.0,103.2315,103.316,102.9444,102.9951,136905.0
2017-12-01 11:50:00,121.9,122.49,121.77,122.48,222634.0,102.936,103.4342,102.8262,103.4257,222634.0
2017-12-01 12:00:00,122.49,122.71,122.37,122.54,170798.0,103.4342,103.62,103.3329,103.4764,170798.0
2017-12-01 12:10:00,122.52,122.72,122.4,122.51,174581.0,103.4595,103.6284,103.3582,103.4511,174581.0
2017-12-01 12:20:00,122.54,122.61,122.45,122.58,81467.0,103.4764,103.5355,103.4004,103.5102,81467.0
2017-12-01 12:30:00,122.57,122.63,122.49,122.54,143094.0,103.5017,103.5524,103.4342,103.4764,143094.0
2017-12-01 12:40:00,122.53,122.72,122.48,122.68,1049629.0,103.468,103.6284,103.4257,103.5946,1049629.0
2017-12-01 12:50:00,122.68,122.78,122.64,122.76,55262.0,103.5946,103.6791,103.5608,103.6622,55262.0
2017-12-01 13:00:00,122.75,122.82,122.67,122.73,126382.0,103.6537,103.7128,103.5862,103.6368,126382.0
2017-12-01 13:10:00,122.73,122.88,122.72,122.83,112317.0,103.6368,103.7635,103.6284,103.7213,112317.0
2017-12-01 13:20:00,122.83,122.9,122.81,122.87,121523.0,103.7213,103.7804,103.7044,103.7551,121523.0
2017-12-01 13:30:00,122.88,123.06,122.85,123.02,87398.0,103.7635,103.9155,103.7382,103.8817,87398.0
2017-12-01 13:40:00,123.02,123.03,122.83,122.91,146228.0,103.8817,103.8902,103.7213,103.7888,146228.0
2017-12-01 13:50:00,122.9,122.97,122.89,122.93,68907.0,103.7804,103.8395,103.772,103.8057,68907.0
2017-12-01 14:00:00,122.92,123.01,122.9,122.97,73887.0,103.7973,103.8733,103.7804,103.8395,73887.0
2017-12-01 14:10:00,122.97,123.03,122.92,122.94,61381.0,103.8395,103.8902,103.7973,103.8142,61381.0
2017-12-01 14:20:00,122.93,122.97,122.88,122.94,61800.0,103.8057,103.8395,103.7635,103.8142,61800.0
2017-12-01 14:30:00,122.93,122.96,122.89,122.92,31935.0,103.8057,103.8311,103.772,103.7973,31935.0
2017-12-01 14:40:00,122.91,122.91,122.75,122.8,51568.0,103.7888,103.7888,103.6537,103.696,51568.0
2017-12-01 14:50:00,122.79,122.83,122.74,122.81,59066.0,103.6875,103.7213,103.6453,103.7044,59066.0
2017-12-01 15:00:00,122.8,122.91,122.71,122.9,46687.0,103.696,103.7888,103.62,103.7804,46687.0
2017-12-01 15:10:00,122.91,122.94,122.88,122.91,30047.0,103.7888,103.8142,103.7635,103.7888,30047.0
2017-12-01 15:20:00,122.9,122.97,122.9,122.95,93067.0,103.7804,103.8395,103.7804,103.8226,93067.0
2017-12-01 15:30:00,122.95,123.01,122.94,123.0,69222.0,103.8226,103.8733,103.8142,103.8648,69222.0
2017-12-01 15:40:00,123.01,123.16,122.99,123.02,87361.0,103.8733,104.0,103.8564,103.8817,87361.0
2017-12-01 15:50:00,123.03,123.14,123.03,123.1,190825.0,103.8902,103.9831,103.8902,103.9493,190825.0
2017-12-04 09:30:00,124.06,124.27,123.85,124.27,98281.0,104.7599,104.9373,104.5826,104.9373,98281.0
2017-12-04 09:40:00,124.28,124.44,124.28,124.32,70774.0,104.9457,105.0808,104.9457,104.9795,70774.0
2017-12-04 09:50:00,124.32,124.32,124.24,124.29,51606.0,104.9795,104.9795,104.9119,104.9542,51606.0
2017-12-04 10:00:00,124.33,124.47,124.29,124.47,89065.0,104.9879,105.1062,104.9542,105.1062,89065.0
2017-12-04 10:10:00,124.49,124.49,124.37,124.44,62231.0,105.123,105.123,105.0217,105.0808,62231.0
2017-12-04 10:20:00,124.42,124.53,124.38,124.5,97068.0,105.0639,105.1568,105.0302,105.1315,97068.0
2017-12-04 10:30:00,124.5,124.55,124.46,124.53,92521.0,105.1315,105.1737,105.0977,105.1568,92521.0
2017-12-04 10:40:00,124.52,124.58,124.34,124.43,83936.0,105.1484,105.199,104.9964,105.0724,83936.0
2017-12-04 10:50:00,124.46,124.46,124.23,124.39,97279.0,105.0977,105.0977,104.9035,105.0386,97279.0
2017-12-04 11:00:00,124.39,124.43,124.35,124.37,46333.0,105.0386,105.0724,105.0048,105.0217,46333.0
2017-12-04 11:10:00,124.38,124.39,124.28,124.39,59426.0,105.0302,105.0386,104.9457,105.0386,59426.0
2017-12-04 11:20:00,124.41,124.49,124.34,124.38,82884.0,105.0555,105.123,104.9964,105.0302,82884.0
2017-12-04 11:30:00,124.39,124.52,124.35,124.49,60762.0,105.0386,105.1484,105.0048,105.123,60762.0
2017-12-04 11:40:00,124.49,124.5,124.37,124.45,51085.0,105.123,105.1315,105.0217,105.0893,51085.0
2017-12-04 11:50:00,124.45,124.49,124.4,124.44,28914.0,105.0893,105.123,105.047,105.0808,28914.0
2017-12-04 12:00:00,124.45,124.52,124.43,124.47,22614.0,105.0893,105.1484,105.0724,105.1062,22614.0
2017-12-04 12:10:00,124.47,124.49,124.43,124.43,25132.0,105.1062,105.123,105.0724,105.0724,25132.0
2017-12-04 12:20:00,124.45,124.45,124.28,124.32,31333.0,105.0893,105.0893,104.9457,104.9795,31333.0
2017-12-04 12:30:00,124.32,124.34,124.19,124.23,27755.0,104.9795,104.9964,104.8697,104.9035,27755.0
2017-12-04 12:40:00,124.23,124.34,124.23,124.3,10786.0,104.9035,104.9964,104.9035,104.9626,10786.0
2017-12-04 12:50:00,124.29,124.31,124.25,124.28,18754.0,104.9542,104.971,104.9204,104.9457,18754.0
2017-12-04 13:00:00,124.29,124.31,124.25,124.25,34547.0,104.9542,104.971,104.9204,104.9204,34547.0
2017-12-04 13:10:00,124.25,124.3,124.21,124.22,113447.0,104.9204,104.9626,104.8866,104.895,113447.0
2017-12-04 13:20:00,124.23,124.3,124.22,124.27,35452.0,104.9035,104.9626,104.895,104.9373,35452.0
2017-12-04 13:30:00,124.27,124.34,124.27,124.32,33933.0,104.9373,104.9964,104.9373,104.9795,33933.0
2017-12-04 13:40:00,124.32,124.37,124.31,124.32,31201.0,104.9795,105.0217,104.971,104.9795,31201.0
2017-12-04 13:50:00,124.32,124.34,124.29,124.33,26567.0,104.9795,104.9964,104.9542,104.9879,26567.0
2017-12-04 14:00:00,124.32,124.32,124.13,124.14,58404.0,104.9795,104.9795,104.819,104.8275,58404.0
2017-12-04 14:10:00,124.14,124.15,124.04,124.05,40321.0,104.8275,104.8359,104.743,104.7515,40321.0
2017-12-04 14:20:00,124.06,124.1,124.02,124.06,36632.0,104.7599,104.7937,104.7262,104.7599,36632.0
2017-12-04 14:30:00,124.06,124.06,123.92,124.02,122051.0,104.7599,104.7599,104.6417,104.7262,122051.0
2017-12-04 14:40:00,124.03,124.04,123.93,123.94,115189.0,104.7346,104.743,104.6502,104.6586,115189.0
2017-12-04 14:50:00,123.93,124.03,123.91,124.0,96908.0,104.6502,104.7346,104.6333,104.7093,96908.0
2017-12-04 15:00:00,123.99,124.01,123.9,124.0,67283.0,104.7008,104.7177,104.6248,104.7093,67283.0
2017-12-04 15:10:00,123.99,124.02,123.91,123.92,58240.0,104.7008,104.7262,104.6333,104.6417,58240.0
2017-12-04 15:20:00,123.92,123.99,123.88,123.9,51373.0,104.6417,104.7008,104.6079,104.6248,51373.0
2017-12-04 15:30:00,123.9,123.94,123.75,123.76,120782.0,104.6248,104.6586,104.4982,104.5066,120782.0
2017-12-04 15:40:00,123.77,123.82,123.68,123.7,63664.0,104.5151,104.5573,104.4391,104.4559,63664.0
2017-12-04 15:50:00,123.71,123.78,123.66,123.66,94611.0,104.4644,104.5235,104.4222,104.4222,94611.0
2017-12-05 09:30:00,123.8,123.89,123.48,123.52,90353.0,104.5404,104.6164,104.2702,104.3039,90353.0
2017-12-05 09:40:00,123.51,123.51,123.29,123.36,47643.0,104.2955,104.2955,104.1097,104.1688,47643.0
2017-12-05 09:50:00,123.37,123.42,123.21,123.25,32637.0,104.1773,104.2195,104.0422,104.0759,32637.0
2017-12-05 10:00:00,123.25,123.42,123.23,123.38,83003.0,104.0759,104.2195,104.0591,104.1857,83003.0
2017-12-05 10:10:00,123.38,123.43,123.34,123.41,43994.0,104.1857,104.2279,104.1519,104.2111,43994.0
2017-12-05 10:20:00,123.42,123.48,123.38,123.42,19130.0,104.2195,104.2702,104.1857,104.2195,19130.0
2017-12-05 10:30:00,123.44,123.44,123.28,123.3,54385.0,104.2364,104.2364,104.1013,104.1182,54385.0
2017-12-05 10:40:00,123.31,123.42,123.31,123.41,80006.0,104.1266,104.2195,104.1266,104.2111,80006.0
2017-12-05 10:50:00,123.41,123.58,123.38,123.56,102554.0,104.2111,104.3546,104.1857,104.3377,102554.0
2017-12-05 11:00:00,123.55,123.64,123.55,123.63,48040.0,104.3293,104.4053,104.3293,104.3968,48040.0
2017-12-05 11:10:00,123.64,123.64,123.53,123.58,13621.0,104.4053,104.4053,104.3124,104.3546,13621.0
2017-12-05 11:20:00,123.55,123.59,123.52,123.59,30487.0,104.3293,104.3631,104.3039,104.3631,30487.0
2017-12-05 11:30:00,123.6,123.6,123.54,123.58,51244.0,104.3715,104.3715,104.3208,104.3546,51244.0
2017-12-05 11:40:00,123.59,123.63,123.59,123.62,18202.0,104.3631,104.3968,104.3631,104.3884,18202.0
2017-12-05 11:50:00,123.61,123.61,123.46,123.47,21297.0,104.3799,104.3799,104.2533,104.2617,21297.0
2017-12-05 12:00:00,123.47,123.49,123.29,123.34,26614.0,104.2617,104.2786,104.1097,104.1519,26614.0
2017-12-05 12:10:00,123.35,123.4,123.33,123.38,54393.0,104.1604,104.2026,104.1435,104.1857,54393.0
2017-12-05 12:20:00,123.37,123.39,123.31,123.37,15727.0,104.1773,104.1942,104.1266,104.1773,15727.0
2017-12-05 12:30:00,123.38,123.42,123.34,123.38,29931.0,104.1857,104.2195,104.1519,104.1857,29931.0
2017-12-05 12:40:00,123.38,123.38,123.32,123.33,15529.0,104.1857,104.1857,104.1351,104.1435,15529.0
2017-12-05 12:50:00,123.33,123.37,123.31,123.32,35178.0,104.1435,104.1773,104.1266,104.1351,35178.0
2017-12-05 13:00:00,123.33,123.42,123.29,123.38,16446.0,104.1435,104.2195,104.1097,104.1857,16446.0
2017-12-05 13:10:00,123.39,123.42,123.32,123.38,17887.0,104.1942,104.2195,104.1351,104.1857,17887.0
2017-12-05 13:20:00,123.37,123.44,123.36,123.4,23043.0,104.1773,104.2364,104.1688,104.2026,23043.0
2017-12-05 13:30:00,123.4,123.41,123.36,123.37,26400.0,104.2026,104.2111,104.1688,104.1773,26400.0
2017-12-05 13:40:00,123.36,123.37,123.32,123.34,20226.0,104.1688,104.1773,104.1351,104.1519,20226.0
2017-12-05 13:50:00,123.35,123.36,123.3,123.35,29542.0,104.1604,104.1688,104.1182,104.1604,29542.0
2017-12-05 14:00:00,123.34,123.41,123.33,123.38,20448.0,104.1519,104.2111,104.1435,104.1857,20448.0
2017-12-05 14:10:00,123.38,123.38,123.19,123.2,31555.0,104.1857,104.1857,104.0253,104.0337,31555.0
2017-12-05 14:20:00,123.21,123.23,123.12,123.2,29473.0,104.0422,104.0591,103.9662,104.0337,29473.0
2017-12-05 14:30:00,123.19,123.19,123.05,123.06,19686.0,104.0253,104.0253,103.9071,103.9155,19686.0
2017-12-05 14:40:00,123.06,123.12,123.02,123.02,32807.0,103.9155,103.9662,103.8817,103.8817,32807.0
2017-12-05 14:50:00,123.02,123.07,122.95,123.01,56450.0,103.8817,103.924,103.8226,103.8733,56450.0
2017-12-05 15:00:00,123.0,123.03,122.95,122.97,50107.0,103.8648,103.8902,103.8226,103.8395,50107.0
2017-12-05 15:10:00,122.96,122.97,122.86,122.9,53164.0,103.8311,103.8395,103.7466,103.7804,53164.0
2017-12-05 15:20:00,122.89,123.04,122.89,123.02,67825.0,103.772,103.8986,103.772,103.8817,67825.0
2017-12-05 15:30:00,123.01,123.02,122.83,122.84,30870.0,103.8733,103.8817,103.7213,103.7297,30870.0
2017-12-05 15:40:00,122.84,122.92,122.75,122.79,51610.0,103.7297,103.7973,103.6537,103.6875,51610.0
2017-12-05 15:50:00,122.79,122.92,122.77,122.86,150939.0,103.6875,103.7973,103.6706,103.7466,150939.0
2017-12-06 09:30:00,122.82,122.85,122.68,122.72,70348.0,103.7128,103.7382,103.5946,103.6284,70348.0
2017-12-06 09:40:00,122.73,122.84,122.7,122.77,47910.0,103.6368,103.7297,103.6115,103.6706,47910.0
2017-12-06 09:50:00,122.76,122.78,122.57,122.74,47659.0,103.6622,103.6791,103.5017,103.6453,47659.0
2017-12-06 10:00:00,122.77,122.82,122.75,122.79,31158.0,103.6706,103.7128,103.6537,103.6875,31158.0
2017-12-06 10:10:00,122.78,122.79,122.62,122.66,21984.0,103.6791,103.6875,103.544,103.5777,21984.0
2017-12-06 10:20:00,122.67,122.68,122.58,122.62,9021.0,103.5862,103.5946,103.5102,103.544,9021.0
2017-12-06 10:30:00,122.64,122.73,122.56,122.59,12984.0,103.5608,103.6368,103.4933,103.5186,12984.0
2017-12-06 10:40:00,122.61,122.81,122.61,122.76,33482.0,103.5355,103.7044,103.5355,103.6622,33482.0
2017-12-06 10:50:00,122.76,122.91,122.73,122.89,111197.0,103.6622,103.7888,103.6368,103.772,111197.0
2017-12-06 11:00:00,122.89,122.89,122.78,122.81,40659.0,103.772,103.772,103.6791,103.7044,40659.0
2017-12-06 11:10:00,122.8,122.8,122.71,122.72,36242.0,103.696,103.696,103.62,103.6284,36242.0
2017-12-06 11:20:00,122.77,122.82,122.72,122.73,37112.0,103.6706,103.7128,103.6284,103.6368,37112.0
2017-12-06 11:30:00,122.73,122.77,122.7,122.73,31461.0,103.6368,103.6706,103.6115,103.6368,31461.0
2017-12-06 11:40:00,122.74,122.76,122.67,122.7,26553.0,103.6453,103.6622,103.5862,103.6115,26553.0
2017-12-06 11:50:00,122.7,122.73,122.61,122.63,20546.0,103.6115,103.6368,103.5355,103.5524,20546.0
2017-12-06 12:00:00,122.63,122.63,122.57,122.59,28726.0,103.5524,103.5524,103.5017,103.5186,28726.0
2017-12-06 12:10:00,122.58,122.62,122.51,122.51,58692.0,103.5102,103.544,103.4511,103.4511,58692.0
2017-12-06 12:20:00,122.49,122.56,122.46,122.56,28530.0,103.4342,103.4933,103.4088,103.4933,28530.0
2017-12-06 12:30:00,122.56,122.64,122.54,122.61,37530.0,103.4933,103.5608,103.4764,103.5355,37530.0
2017-12-06 12:40:00,122.61,122.67,122.61,122.66,22873.0,103.5355,103.5862,103.5355,103.5777,22873.0
2017-12-06 12:50:00,122.65,122.68,122.61,122.64,19680.0,103.5693,103.5946,103.5355,103.5608,19680.0
2017-12-06 13:00:00,122.65,122.65,122.59,122.63,15917.0,103.5693,103.5693,103.5186,103.5524,15917.0
2017-12-06 13:10:00,122.64,122.69,122.63,122.66,10861.0,103.5608,103.6031,103.5524,103.5777,10861.0
2017-12-06 13:20:00,122.66,122.67,122.61,122.65,29020.0,103.5777,103.5862,103.5355,103.5693,29020.0
2017-12-06 13:30:00,122.65,122.76,122.64,122.72,17606.0,103.5693,103.6622,103.5608,103.6284,17606.0
2017-12-06 13:40:00,122.73,122.76,122.72,122.76,20280.0,103.6368,103.6622,103.6284,103.6622,20280.0
2017-12-06 13:50:00,122.76,122.77,122.73,122.75,41974.0,103.6622,103.6706,103.6368,103.6537,41974.0
2017-12-06 14:00:00,122.74,122.78,122.71,122.73,26703.0,103.6453,103.6791,103.62,103.6368,26703.0
2017-12-06 14:10:00,122.73,122.76,122.7,122.75,56833.0,103.6368,103.6622,103.6115,103.6537,56833.0
2017-12-06 14:20:00,122.75,122.75,122.66,122.68,61408.0,103.6537,103.6537,103.5777,103.5946,61408.0
2017-12-06 14:30:00,122.67,122.81,122.65,122.75,55611.0,103.5862,103.7044,103.5693,103.6537,55611.0
2017-12-06 14:40:00,122.75,122.76,122.71,122.72,18683.0,103.6537,103.6622,103.62,103.6284,18683.0
2017-12-06 14:50:00,122.71,122.72,122.67,122.69,61800.0,103.62,103.6284,103.5862,103.6031,61800.0
2017-12-06 15:00:00,122.69,122.7,122.66,122.7,45316.0,103.6031,103.6115,103.5777,103.6115,45316.0
2017-12-06 15:10:00,122.7,122.71,122.65,122.67,117997.0,103.6115,103.62,103.5693,103.5862,117997.0
2017-12-06 15:20:00,122.67,122.71,122.62,122.63,49669.0,103.5862,103.62,103.544,103.5524,49669.0
2017-12-06 15:30:00,122.63,122.65,122.53,122.56,71620.0,103.5524,103.5693,103.468,103.4933,71620.0
2017-12-06 15:40:00,122.56,122.63,122.52,122.58,39405.0,103.4933,103.5524,103.4595,103.5102,39405.0
2017-12-06 15:50:00,122.58,122.58,122.46,122.52,77163.0,103.5102,103.5102,103.4088,103.4595,77163.0
2017-12-07 09:30:00,122.33,122.48,122.31,122.44,125314.0,103.2991,103.4257,103.2822,103.392,125314.0
2017-12-07 09:40:00,122.44,122.64,122.43,122.58,129172.0,103.392,103.5608,103.3835,103.5102,129172.0
2017-12-07 09:50:00,122.56,122.63,122.54,122.63,45656.0,103.4933,103.5524,103.4764,103.5524,45656.0
2017-12-07 10:00:00,122.64,122.64,122.54,122.57,32294.0,103.5608,103.5608,103.4764,103.5017,32294.0
2017-12-07 10:10:00,122.58,122.64,122.51,122.58,50765.0,103.5102,103.5608,103.4511,103.5102,50765.0
2017-12-07 10:20:00,122.58,122.64,122.57,122.59,28765.0,103.5102,103.5608,103.5017,103.5186,28765.0
2017-12-07 10:30:00,122.6,122.7,122.6,122.69,37537.0,103.5271,103.6115,103.5271,103.6031,37537.0
2017-12-07 10:40:00,122.67,122.67,122.61,122.66,17607.0,103.5862,103.5862,103.5355,103.5777,17607.0
2017-12-07 10:50:00,122.68,122.77,122.67,122.76,44576.0,103.5946,103.6706,103.5862,103.6622,44576.0
2017-12-07 11:00:00,122.76,122.8,122.65,122.66,69038.0,103.6622,103.696,103.5693,103.5777,69038.0
2017-12-07 11:10:00,122.66,122.66,122.62,122.65,51429.0,103.5777,103.5777,103.544,103.5693,51429.0
2017-12-07 11:20:00,122.65,122.78,122.63,122.78,36832.0,103.5693,103.6791,103.5524,103.6791,36832.0
2017-12-07 11:30:00,122.81,122.94,122.81,122.91,26342.0,103.7044,103.8142,103.7044,103.7888,26342.0
2017-12-07 11:40:00,122.91,122.93,122.84,122.87,15410.0,103.7888,103.8057,103.7297,103.7551,15410.0
2017-12-07 11:50:00,122.86,122.91,122.84,122.89,89917.0,103.7466,103.7888,103.7297,103.772,89917.0
2017-12-07 12:00:00,122.89,122.9,122.81,122.84,26941.0,103.772,103.7804,103.7044,103.7297,26941.0
2017-12-07 12:10:00,122.85,122.91,122.84,122.91,21966.0,103.7382,103.7888,103.7297,103.7888,21966.0
2017-12-07 12:20:00,122.91,122.92,122.84,122.87,13752.0,103.7888,103.7973,103.7297,103.7551,13752.0
2017-12-07 12:30:00,122.86,122.87,122.81,122.85,15386.0,103.7466,103.7551,103.7044,103.7382,15386.0
2017-12-07 12:40:00,122.85,122.86,122.8,122.83,32531.0,103.7382,103.7466,103.696,103.7213,32531.0
2017-12-07 12:50:00,122.83,122.9,122.83,122.9,5844.0,103.7213,103.7804,103.7213,103.7804,5844.0
2017-12-07 13:00:00,122.89,122.95,122.82,122.83,94801.0,103.772,103.8226,103.7128,103.7213,94801.0
2017-12-07 13:10:00,122.83,122.87,122.79,122.81,8926.0,103.7213,103.7551,103.6875,103.7044,8926.0
2017-12-07 13:20:00,122.8,122.9,122.77,122.9,15248.0,103.696,103.7804,103.6706,103.7804,15248.0
2017-12-07 13:30:00,122.89,122.94,122.88,122.92,35268.0,103.772,103.8142,103.7635,103.7973,35268.0
2017-12-07 13:40:00,122.92,122.93,122.86,122.87,14828.0,103.7973,103.8057,103.7466,103.7551,14828.0
2017-12-07 13:50:00,122.87,122.87,122.79,122.84,7045.0,103.7551,103.7551,103.6875,103.7297,7045.0
2017-12-07 14:00:00,122.85,122.88,122.82,122.88,27725.0,103.7382,103.7635,103.7128,103.7635,27725.0
2017-12-07 14:10:00,122.87,122.88,122.81,122.85,29687.0,103.7551,103.7635,103.7044,103.7382,29687.0
2017-12-07 14:20:00,122.84,122.85,122.79,122.81,20660.0,103.7297,103.7382,103.6875,103.7044,20660.0
2017-12-07 14:30:00,122.81,122.81,122.75,122.75,63519.0,103.7044,103.7044,103.6537,103.6537,63519.0
2017-12-07 14:40:00,122.75,122.75,122.64,122.72,45415.0,103.6537,103.6537,103.5608,103.6284,45415.0
2017-12-07 14:50:00,122.73,122.76,122.69,122.74,16648.0,103.6368,103.6622,103.6031,103.6453,16648.0
2017-12-07 15:00:00,122.74,122.78,122.7,122.7,12999.0,103.6453,103.6791,103.6115,103.6115,12999.0
2017-12-07 15:10:00,122.7,122.76,122.69,122.72,29222.0,103.6115,103.6622,103.6031,103.6284,29222.0
2017-12-07 15:20:00,122.72,122.82,122.69,122.79,85415.0,103.6284,103.7128,103.6031,103.6875,85415.0
2017-12-07 15:30:00,122.78,122.82,122.75,122.8,75944.0,103.6791,103.7128,103.6537,103.696,75944.0
2017-12-07 15:40:00,122.81,122.81,122.67,122.68,33727.0,103.7044,103.7044,103.5862,103.5946,33727.0
2017-12-07 15:50:00,122.67,122.79,122.63,122.79,130895.0,103.5862,103.6875,103.5524,103.6875,130895.0
2017-12-08 09:30:00,123.16,123.18,122.91,122.92,73888.0,104.0,104.0168,103.7888,103.7973,73888.0
2017-12-08 09:40:00,122.95,123.0,122.88,122.89,67154.0,103.8226,103.8648,103.7635,103.772,67154.0
2017-12-08 09:50:00,122.91,123.1,122.91,123.06,20267.0,103.7888,103.9493,103.7888,103.9155,20267.0
2017-12-08 10:00:00,123.05,123.06,122.97,122.98,34620.0,103.9071,103.9155,103.8395,103.848,34620.0
2017-12-08 10:10:00,122.98,122.99,122.87,122.91,46332.0,103.848,103.8564,103.7551,103.7888,46332.0
2017-12-08 10:20:00,122.91,122.99,122.87,122.96,38338.0,103.7888,103.8564,103.7551,103.8311,38338.0
2017-12-08 10:30:00,122.97,123.06,122.97,123.06,29317.0,103.8395,103.9155,103.8395,103.9155,29317.0
2017-12-08 10:40:00,123.06,123.12,123.04,123.07,86623.0,103.9155,103.9662,103.8986,103.924,86623.0
2017-12-08 10:50:00,123.08,123.12,123.06,123.12,28837.0,103.9324,103.9662,103.9155,103.9662,28837.0
2017-12-08 11:00:00,123.13,123.19,123.13,123.16,34609.0,103.9746,104.0253,103.9746,104.0,34609.0
2017-12-08 11:10:00,123.16,123.18,123.11,123.16,30748.0,104.0,104.0168,103.9577,104.0,30748.0
2017-12-08 11:20:00,123.17,123.18,123.09,123.13,49679.0,104.0084,104.0168,103.9408,103.9746,49679.0
2017-12-08 11:30:00,123.14,123.19,123.1,123.18,37482.0,103.9831,104.0253,103.9493,104.0168,37482.0
2017-12-08 11:40:00,123.19,123.25,123.19,123.24,47164.0,104.0253,104.0759,104.0253,104.0675,47164.0
2017-12-08 11:50:00,123.25,123.27,123.2,123.2,22525.0,104.0759,104.0928,104.0337,104.0337,22525.0
2017-12-08 12:00:00,123.21,123.26,123.2,123.25,46108.0,104.0422,104.0844,104.0337,104.0759,46108.0
2017-12-08 12:10:00,123.23,123.28,123.23,123.28,26062.0,104.0591,104.1013,104.0591,104.1013,26062.0
2017-12-08 12:20:00,123.27,123.33,123.25,123.3,25950.0,104.0928,104.1435,104.0759,104.1182,25950.0
2017-12-08 12:30:00,123.31,123.36,123.31,123.34,9969.0,104.1266,104.1688,104.1266,104.1519,9969.0
2017-12-08 12:40:00,123.34,123.35,123.32,123.34,41749.0,104.1519,104.1604,104.1351,104.1519,41749.0
2017-12-08 12:50:00,123.33,123.36,123.3,123.31,12182.0,104.1435,104.1688,104.1182,104.1266,12182.0
2017-12-08 13:00:00,123.32,123.34,123.29,123.34,26972.0,104.1351,104.1519,104.1097,104.1519,26972.0
2017-12-08 13:10:00,123.34,123.37,123.3,123.36,24788.0,104.1519,104.1773,104.1182,104.1688,24788.0
2017-12-08 13:20:00,123.37,123.4,123.36,123.37,31579.0,104.1773,104.2026,104.1688,104.1773,31579.0
2017-12-08 13:30:00,123.36,123.37,123.33,123.36,15703.0,104.1688,104.1773,104.1435,104.1688,15703.0
2017-12-08 13:40:00,123.36,123.38,123.33,123.33,18297.0,104.1688,104.1857,104.1435,104.1435,18297.0
2017-12-08 13:50:00,123.33,123.36,123.32,123.36,45480.0,104.1435,104.1688,104.1351,104.1688,45480.0
2017-12-08 14:00:00,123.36,123.36,123.33,123.35,31161.0,104.1688,104.1688,104.1435,104.1604,31161.0
2017-12-08 14:10:00,123.35,123.36,123.26,123.29,46145.0,104.1604,104.1688,104.0844,104.1097,46145.0
2017-12-08 14:20:00,123.29,123.32,123.26,123.3,68286.0,104.1097,104.1351,104.0844,104.1182,68286.0
2017-12-08 14:30:00,123.29,123.31,123.24,123.31,33142.0,104.1097,104.1266,104.0675,104.1266,33142.0
2017-12-08 14:40:00,123.3,123.32,123.28,123.3,76016.0,104.1182,104.1351,104.1013,104.1182,76016.0
2017-12-08 14:50:00,123.3,123.34,123.28,123.32,72992.0,104.1182,104.1519,104.1013,104.1351,72992.0
2017-12-08 15:00:00,123.32,123.36,123.31,123.35,64766.0,104.1351,104.1688,104.1266,104.1604,64766.0
2017-12-08 15:10:00,123.35,123.37,123.3,123.34,34201.0,104.1604,104.1773,104.1182,104.1519,34201.0
2017-12-08 15:20:00,123.34,123.4,123.33,123.4,79043.0,104.1519,104.2026,104.1435,104.2026,79043.0
2017-12-08 15:30:00,123.39,123.42,123.36,123.37,48068.0,104.1942,104.2195,104.1688,104.1773,48068.0
2017-12-08 15:40:00,123.37,123.4,123.32,123.34,58546.0,104.1773,104.2026,104.1351,104.1519,58546.0
2017-12-08 15:50:00,123.35,123.51,123.35,123.51,107487.0,104.1604,104.2955,104.1604,104.2955,107487.0
2017-12-11 09:30:00,123.47,123.58,123.4,123.41,110257.0,104.2617,104.3546,104.2026,104.2111,110257.0
2017-12-11 09:40:00,123.41,123.6,123.41,123.6,70190.0,104.2111,104.3715,104.2111,104.3715,70190.0
2017-12-11 09:50:00,123.61,123.74,123.6,123.74,23282.0,104.3799,104.4897,104.3715,104.4897,23282.0
2017-12-11 10:00:00,123.76,123.82,123.72,123.8,28752.0,104.5066,104.5573,104.4728,104.5404,28752.0
2017-12-11 10:10:00,123.78,123.78,123.62,123.62,30700.0,104.5235,104.5235,104.3884,104.3884,30700.0
2017-12-11 10:20:00,123.62,123.65,123.58,123.6,76290.0,104.3884,104.4137,104.3546,104.3715,76290.0
2017-12-11 10:30:00,123.6,123.71,123.57,123.7,34770.0,104.3715,104.4644,104.3462,104.4559,34770.0
2017-12-11 10:40:00,123.7,123.76,123.7,123.75,13242.0,104.4559,104.5066,104.4559,104.4982,13242.0
2017-12-11 10:50:00,123.74,123.77,123.64,123.65,12981.0,104.4897,104.5151,104.4053,104.4137,12981.0
2017-12-11 11:00:00,123.64,123.65,123.59,123.6,18096.0,104.4053,104.4137,104.3631,104.3715,18096.0
2017-12-11 11:10:00,123.6,123.7,123.59,123.7,165470.0,104.3715,104.4559,104.3631,104.4559,165470.0
2017-12-11 11:20:00,123.7,123.72,123.67,123.7,103914.0,104.4559,104.4728,104.4306,104.4559,103914.0
2017-12-11 11:30:00,123.7,123.72,123.67,123.72,19813.0,104.4559,104.4728,104.4306,104.4728,19813.0
2017-12-11 11:40:00,123.71,123.72,123.64,123.65,17631.0,104.4644,104.4728,104.4053,104.4137,17631.0
2017-12-11 11:50:00,123.65,123.68,123.62,123.63,40681.0,104.4137,104.4391,104.3884,104.3968,40681.0
2017-12-11 12:00:00,123.65,123.68,123.63,123.68,13322.0,104.4137,104.4391,104.3968,104.4391,13322.0
2017-12-11 12:10:00,123.66,123.68,123.63,123.63,31617.0,104.4222,104.4391,104.3968,104.3968,31617.0
2017-12-11 12:20:00,123.63,123.65,123.62,123.65,19453.0,104.3968,104.4137,104.3884,104.4137,19453.0
2017-12-11 12:30:00,123.65,123.68,123.64,123.68,23619.0,104.4137,104.4391,104.4053,104.4391,23619.0
2017-12-11 12:40:00,123.67,123.71,123.65,123.65,26725.0,104.4306,104.4644,104.4137,104.4137,26725.0
2017-12-11 12:50:00,123.66,123.69,123.64,123.68,20555.0,104.4222,104.4475,104.4053,104.4391,20555.0
2017-12-11 13:00:00,123.68,123.75,123.66,123.75,9792.0,104.4391,104.4982,104.4222,104.4982,9792.0
2017-12-11 13:10:00,123.73,123.75,123.7,123.73,16793.0,104.4813,104.4982,104.4559,104.4813,16793.0
2017-12-11 13:20:00,123.74,123.74,123.69,123.7,15925.0,104.4897,104.4897,104.4475,104.4559,15925.0
2017-12-11 13:30:00,123.7,123.71,123.67,123.68,41651.0,104.4559,104.4644,104.4306,104.4391,41651.0
2017-12-11 13:40:00,123.68,123.7,123.66,123.68,31191.0,104.4391,104.4559,104.4222,104.4391,31191.0
2017-12-11 13:50:00,123.68,123.72,123.66,123.71,21421.0,104.4391,104.4728,104.4222,104.4644,21421.0
2017-12-11 14:00:00,123.7,123.73,123.68,123.7,20698.0,104.4559,104.4813,104.4391,104.4559,20698.0
2017-12-11 14:10:00,123.71,123.72,123.68,123.7,29097.0,104.4644,104.4728,104.4391,104.4559,29097.0
2017-12-11 14:20:00,123.69,123.73,123.68,123.7,31336.0,104.4475,104.4813,104.4391,104.4559,31336.0
2017-12-11 14:30:00,123.7,123.7,123.67,123.68,44738.0,104.4559,104.4559,104.4306,104.4391,44738.0
2017-12-11 14:40:00,123.68,123.72,123.67,123.7,18236.0,104.4391,104.4728,104.4306,104.4559,18236.0
2017-12-11 14:50:00,123.7,123.72,123.68,123.72,92720.0,104.4559,104.4728,104.4391,104.4728,92720.0
2017-12-11 15:00:00,123.72,123.74,123.69,123.7,16711.0,104.4728,104.4897,104.4475,104.4559,16711.0
2017-12-11 15:10:00,123.7,123.74,123.66,123.67,31168.0,104.4559,104.4897,104.4222,104.4306,31168.0
2017-12-11 15:20:00,123.68,123.69,123.62,123.65,72148.0,104.4391,104.4475,104.3884,104.4137,72148.0
2017-12-11 15:30:00,123.64,123.67,123.62,123.67,45243.0,104.4053,104.4306,104.3884,104.4306,45243.0
2017-12-11 15:40:00,123.67,123.76,123.65,123.76,54792.0,104.4306,104.5066,104.4137,104.5066,54792.0
2017-12-11 15:50:00,123.76,123.87,123.73,123.83,334303.0,104.5066,104.5995,104.4813,104.5657,334303.0
2017-12-12 09:30:00,123.95,124.1,123.84,123.99,72491.0,104.667,104.7937,104.5742,104.7008,72491.0
2017-12-12 09:40:00,124.0,124.03,123.9,123.9,14543.0,104.7093,104.7346,104.6248,104.6248,14543.0
2017-12-12 09:50:00,123.92,123.96,123.88,123.96,30931.0,104.6417,104.6755,104.6079,104.6755,30931.0
2017-12-12 10:00:00,123.95,123.99,123.91,123.95,72378.0,104.667,104.7008,104.6333,104.667,72378.0
2017-12-12 10:10:00,123.94,124.05,123.92,124.04,78593.0,104.6586,104.7515,104.6417,104.743,78593.0
2017-12-12 10:20:00,124.05,124.09,124.05,124.09,43358.0,104.7515,104.7853,104.7515,104.7853,43358.0
2017-12-12 10:30:00,124.09,124.13,124.04,124.09,66121.0,104.7853,104.819,104.743,104.7853,66121.0
2017-12-12 10:40:00,124.09,124.13,124.09,124.12,103801.0,104.7853,104.819,104.7853,104.8106,103801.0
2017-12-12 10:50:00,124.13,124.17,124.12,124.15,101463.0,104.819,104.8528,104.8106,104.8359,101463.0
2017-12-12 11:00:00,124.15,124.16,124.09,124.11,49312.0,104.8359,104.8444,104.7853,104.8022,49312.0
2017-12-12 11:10:00,124.11,124.18,124.1,124.18,47239.0,104.8022,104.8613,104.7937,104.8613,47239.0
2017-12-12 11:20:00,124.18,124.26,124.13,124.22,49587.0,104.8613,104.9288,104.819,104.895,49587.0
2017-12-12 11:30:00,124.22,124.33,124.21,124.26,51392.0,104.895,104.9879,104.8866,104.9288,51392.0
2017-12-12 11:40:00,124.26,124.33,124.25,124.3,30022.0,104.9288,104.9879,104.9204,104.9626,30022.0
2017-12-12 11:50:00,124.29,124.29,124.24,124.25,17321.0,104.9542,104.9542,104.9119,104.9204,17321.0
2017-12-12 12:00:00,124.25,124.31,124.23,124.29,38755.0,104.9204,104.971,104.9035,104.9542,38755.0
2017-12-12 12:10:00,124.29,124.37,124.29,124.34,59045.0,104.9542,105.0217,104.9542,104.9964,59045.0
2017-12-12 12:20:00,124.35,124.38,124.19,124.23,71150.0,105.0048,105.0302,104.8697,104.9035,71150.0
2017-12-12 12:30:00,124.23,124.32,124.21,124.29,49719.0,104.9035,104.9795,104.8866,104.9542,49719.0
2017-12-12 12:40:00,124.29,124.31,124.25,124.27,42836.0,104.9542,104.971,104.9204,104.9373,42836.0
2017-12-12 12:50:00,124.27,124.37,124.26,124.37,31534.0,104.9373,105.0217,104.9288,105.0217,31534.0
2017-12-12 13:00:00,124.37,124.38,124.33,124.38,17957.0,105.0217,105.0302,104.9879,105.0302,17957.0
2017-12-12 13:10:00,124.37,124.41,124.35,124.39,15677.0,105.0217,105.0555,105.0048,105.0386,15677.0
2017-12-12 13:20:00,124.39,124.4,124.36,124.38,22257.0,105.0386,105.047,105.0133,105.0302,22257.0
2017-12-12 13:30:00,124.38,124.4,124.34,124.4,22510.0,105.0302,105.047,104.9964,105.047,22510.0
2017-12-12 13:40:00,124.4,124.43,124.35,124.37,20303.0,105.047,105.0724,105.0048,105.0217,20303.0
2017-12-12 13:50:00,124.37,124.41,124.34,124.34,40122.0,105.0217,105.0555,104.9964,104.9964,40122.0
2017-12-12 14:00:00,124.35,124.41,124.33,124.4,13843.0,105.0048,105.0555,104.9879,105.047,13843.0
2017-12-12 14:10:00,124.4,124.46,124.39,124.44,32810.0,105.047,105.0977,105.0386,105.0808,32810.0
2017-12-12 14:20:00,124.43,124.47,124.42,124.46,44244.0,105.0724,105.1062,105.0639,105.0977,44244.0
2017-12-12 14:30:00,124.47,124.48,124.43,124.44,45910.0,105.1062,105.1146,105.0724,105.0808,45910.0
2017-12-12 14:40:00,124.43,124.44,124.35,124.4,87895.0,105.0724,105.0808,105.0048,105.047,87895.0
2017-12-12 14:50:00,124.4,124.44,124.39,124.42,84029.0,105.047,105.0808,105.0386,105.0639,84029.0
2017-12-12 15:00:00,124.41,124.42,124.34,124.34,55774.0,105.0555,105.0639,104.9964,104.9964,55774.0
2017-12-12 15:10:00,124.33,124.38,124.33,124.37,74993.0,104.9879,105.0302,104.9879,105.0217,74993.0
2017-12-12 15:20:00,124.37,124.4,124.35,124.39,43912.0,105.0217,105.047,105.0048,105.0386,43912.0
2017-12-12 15:30:00,124.39,124.41,124.28,124.31,47338.0,105.0386,105.0555,104.9457,104.971,47338.0
2017-12-12 15:40:00,124.29,124.3,124.21,124.25,73981.0,104.9542,104.9626,104.8866,104.9204,73981.0
2017-12-12 15:50:00,124.25,124.25,124.14,124.2,114870.0,104.9204,104.9204,104.8275,104.8782,114870.0
2017-12-13 09:30:00,124.26,124.34,124.16,124.28,57452.0,104.9288,104.9964,104.8444,104.9457,57452.0
2017-12-13 09:40:00,124.28,124.3,124.19,124.2,47985.0,104.9457,104.9626,104.8697,104.8782,47985.0
2017-12-13 09:50:00,124.2,124.3,124.2,124.3,48076.0,104.8782,104.9626,104.8782,104.9626,48076.0
2017-12-13 10:00:00,124.31,124.34,124.21,124.24,164647.0,104.971,104.9964,104.8866,104.9119,164647.0
2017-12-13 10:10:00,124.24,124.26,124.19,124.25,30921.0,104.9119,104.9288,104.8697,104.9204,30921.0
2017-12-13 10:20:00,124.25,124.29,124.22,124.26,51949.0,104.9204,104.9542,104.895,104.9288,51949.0
2017-12-13 10:30:00,124.28,124.3,124.24,124.28,25875.0,104.9457,104.9626,104.9119,104.9457,25875.0
2017-12-13 10:40:00,124.28,124.31,124.18,124.2,25674.0,104.9457,104.971,104.8613,104.8782,25674.0
2017-12-13 10:50:00,124.2,124.26,124.2,124.24,49356.0,104.8782,104.9288,104.8782,104.9119,49356.0
2017-12-13 11:00:00,124.23,124.24,124.18,124.22,57919.0,104.9035,104.9119,104.8613,104.895,57919.0
2017-12-13 11:10:00,124.21,124.23,124.18,124.18,18035.0,104.8866,104.9035,104.8613,104.8613,18035.0
2017-12-13 11:20:00,124.18,124.25,124.18,124.24,17178.0,104.8613,104.9204,104.8613,104.9119,17178.0
2017-12-13 11:30:00,124.24,124.28,124.22,124.23,93812.0,104.9119,104.9457,104.895,104.9035,93812.0
2017-12-13 11:40:00,124.23,124.35,124.21,124.35,55825.0,104.9035,105.0048,104.8866,105.0048,55825.0
2017-12-13 11:50:00,124.34,124.38,124.29,124.36,32658.0,104.9964,105.0302,104.9542,105.0133,32658.0
2017-12-13 12:00:00,124.33,124.34,124.19,124.23,58460.0,104.9879,104.9964,104.8697,104.9035,58460.0
2017-12-13 12:10:00,124.24,124.28,124.16,124.2,40505.0,104.9119,104.9457,104.8444,104.8782,40505.0
2017-12-13 12:20:00,124.23,124.24,124.18,124.21,13039.0,104.9035,104.9119,104.8613,104.8866,13039.0
2017-12-13 12:30:00,124.21,124.23,124.11,124.13,37986.0,104.8866,104.9035,104.8022,104.819,37986.0
2017-12-13 12:40:00,124.11,124.2,124.11,124.18,130017.0,104.8022,104.8782,104.8022,104.8613,130017.0
2017-12-13 12:50:00,124.17,124.2,124.13,124.14,178223.0,104.8528,104.8782,104.819,104.8275,178223.0
2017-12-13 13:00:00,124.14,124.15,124.11,124.14,24682.0,104.8275,104.8359,104.8022,104.8275,24682.0
2017-12-13 13:10:00,124.14,124.14,124.09,124.11,46082.0,104.8275,104.8275,104.7853,104.8022,46082.0
2017-12-13 13:20:00,124.11,124.18,124.09,124.17,33139.0,104.8022,104.8613,104.7853,104.8528,33139.0
2017-12-13 13:30:00,124.17,124.18,124.05,124.1,29421.0,104.8528,104.8613,104.7515,104.7937,29421.0
2017-12-13 13:40:00,124.11,124.17,124.08,124.14,24344.0,104.8022,104.8528,104.7768,104.8275,24344.0
2017-12-13 13:50:00,124.16,124.2,124.12,124.14,23692.0,104.8444,104.8782,104.8106,104.8275,23692.0
2017-12-13 14:00:00,124.21,124.36,124.14,124.23,22812.0,104.8866,105.0133,104.8275,104.9035,22812.0
2017-12-13 14:10:00,124.23,124.23,124.07,124.2,27310.0,104.9035,104.9035,104.7684,104.8782,27310.0
2017-12-13 14:20:00,124.2,124.2,124.13,124.18,24818.0,104.8782,104.8782,104.819,104.8613,24818.0
2017-12-13 14:30:00,124.19,124.27,124.18,124.26,30833.0,104.8697,104.9373,104.8613,104.9288,30833.0
2017-12-13 14:40:00,124.26,124.29,124.21,124.29,60747.0,104.9288,104.9542,104.8866,104.9542,60747.0
2017-12-13 14:50:00,124.28,124.31,124.25,124.27,60218.0,104.9457,104.971,104.9204,104.9373,60218.0
2017-12-13 15:00:00,124.27,124.27,124.12,124.13,77290.0,104.9373,104.9373,104.8106,104.819,77290.0
2017-12-13 15:10:00,124.13,124.17,124.11,124.13,78294.0,104.819,104.8528,104.8022,104.819,78294.0
2017-12-13 15:20:00,124.13,124.18,124.0,124.04,74636.0,104.819,104.8613,104.7093,104.743,74636.0
2017-12-13 15:30:00,124.04,124.11,124.02,124.06,270286.0,104.743,104.8022,104.7262,104.7599,270286.0
2017-12-13 15:40:00,124.06,124.06,123.97,124.0,79731.0,104.7599,104.7599,104.6839,104.7093,79731.0
2017-12-13 15:50:00,123.99,123.99,123.82,123.84,226104.0,104.7008,104.7008,104.5573,104.5742,226104.0
2017-12-14 09:30:00,124.0,124.19,123.86,123.9,77008.0,104.7093,104.8697,104.5911,104.6248,77008.0
2017-12-14 09:40:00,123.89,123.9,123.77,123.83,125105.0,104.6164,104.6248,104.5151,104.5657,125105.0
2017-12-14 09:50:00,123.83,123.97,123.82,123.97,67264.0,104.5657,104.6839,104.5573,104.6839,67264.0
2017-12-14 10:00:00,123.96,123.97,123.9,123.95,51788.0,104.6755,104.6839,104.6248,104.667,51788.0
2017-12-14 10:10:00,123.95,124.01,123.93,123.96,112542.0,104.667,104.7177,104.6502,104.6755,112542.0
2017-12-14 10:20:00,123.96,123.96,123.89,123.92,15300.0,104.6755,104.6755,104.6164,104.6417,15300.0
2017-12-14 10:30:00,123.91,123.98,123.89,123.98,43152.0,104.6333,104.6924,104.6164,104.6924,43152.0
2017-12-14 10:40:00,123.97,124.0,123.95,123.97,23186.0,104.6839,104.7093,104.667,104.6839,23186.0
2017-12-14 10:50:00,123.96,123.96,123.85,123.85,46106.0,104.6755,104.6755,104.5826,104.5826,46106.0
2017-12-14 11:00:00,123.85,123.89,123.76,123.8,236106.0,104.5826,104.6164,104.5066,104.5404,236106.0
2017-12-14 11:10:00,123.79,123.82,123.67,123.67,17503.0,104.5319,104.5573,104.4306,104.4306,17503.0
2017-12-14 11:20:00,123.68,123.76,123.65,123.76,17328.0,104.4391,104.5066,104.4137,104.5066,17328.0
2017-12-14 11:30:00,123.77,123.77,123.71,123.74,33580.0,104.5151,104.5151,104.4644,104.4897,33580.0
2017-12-14 11:40:00,123.73,123.77,123.73,123.76,11574.0,104.4813,104.5151,104.4813,104.5066,11574.0
2017-12-14 11:50:00,123.76,123.82,123.75,123.82,14027.0,104.5066,104.5573,104.4982,104.5573,14027.0
2017-12-14 12:00:00,123.81,123.81,123.73,123.76,8050.0,104.5488,104.5488,104.4813,104.5066,8050.0
2017-12-14 12:10:00,123.76,123.76,123.69,123.74,14995.0,104.5066,104.5066,104.4475,104.4897,14995.0
2017-12-14 12:20:00,123.73,123.76,123.7,123.7,15599.0,104.4813,104.5066,104.4559,104.4559,15599.0
2017-12-14 12:30:00,123.68,123.7,123.66,123.68,11614.0,104.4391,104.4559,104.4222,104.4391,11614.0
2017-12-14 12:40:00,123.67,123.72,123.66,123.69,19486.0,104.4306,104.4728,104.4222,104.4475,19486.0
2017-12-14 12:50:00,123.7,123.71,123.63,123.67,16415.0,104.4559,104.4644,104.3968,104.4306,16415.0
2017-12-14 13:00:00,123.66,123.67,123.61,123.62,15366.0,104.4222,104.4306,104.3799,104.3884,15366.0
2017-12-14 13:10:00,123.61,123.68,123.56,123.6,52474.0,104.3799,104.4391,104.3377,104.3715,52474.0
2017-12-14 13:20:00,123.61,123.64,123.58,123.62,18002.0,104.3799,104.4053,104.3546,104.3884,18002.0
2017-12-14 13:30:00,123.65,123.65,123.54,123.55,15556.0,104.4137,104.4137,104.3208,104.3293,15556.0
2017-12-14 13:40:00,123.55,123.59,123.49,123.56,27033.0,104.3293,104.3631,104.2786,104.3377,27033.0
2017-12-14 13:50:00,123.56,123.56,123.44,123.45,22817.0,104.3377,104.3377,104.2364,104.2448,22817.0
2017-12-14 14:00:00,123.44,123.49,123.4,123.47,40847.0,104.2364,104.2786,104.2026,104.2617,40847.0
2017-12-14 14:10:00,123.46,123.49,123.43,123.46,29723.0,104.2533,104.2786,104.2279,104.2533,29723.0
2017-12-14 14:20:00,123.46,123.46,123.18,123.18,42397.0,104.2533,104.2533,104.0168,104.0168,42397.0
2017-12-14 14:30:00,123.18,123.29,123.18,123.25,108992.0,104.0168,104.1097,104.0168,104.0759,108992.0
2017-12-14 14:40:00,123.25,123.27,123.2,123.26,26371.0,104.0759,104.0928,104.0337,104.0844,26371.0
2017-12-14 14:50:00,123.28,123.41,123.28,123.38,16488.0,104.1013,104.2111,104.1013,104.1857,16488.0
2017-12-14 15:00:00,123.39,123.4,123.3,123.32,24509.0,104.1942,104.2026,104.1182,104.1351,24509.0
2017-12-14 15:10:00,123.32,123.38,123.23,123.24,39547.0,104.1351,104.1857,104.0591,104.0675,39547.0
2017-12-14 15:20:00,123.24,123.32,123.23,123.3,62557.0,104.0675,104.1351,104.0591,104.1182,62557.0
2017-12-14 15:30:00,123.3,123.47,123.3,123.44,40132.0,104.1182,104.2617,104.1182,104.2364,40132.0
2017-12-14 15:40:00,123.43,123.49,123.31,123.34,68921.0,104.2279,104.2786,104.1266,104.1519,68921.0
2017-12-14 15:50:00,123.33,123.33,123.14,123.17,156678.0,104.1435,104.1435,103.9831,104.0084,156678.0
2017-12-15 09:30:00,123.8,123.81,123.38,123.75,138709.0,104.5404,104.5488,104.1857,104.4982,138709.0
2017-12-15 09:40:00,123.72,123.84,123.7,123.83,27051.0,104.4728,104.5742,104.4559,104.5657,27051.0
2017-12-15 09:50:00,123.85,123.89,123.81,123.85,39724.0,104.5826,104.6164,104.5488,104.5826,39724.0
2017-12-15 10:00:00,123.84,123.92,123.84,123.91,21039.0,104.5742,104.6417,104.5742,104.6333,21039.0
2017-12-15 10:10:00,123.91,124.24,123.89,124.22,81300.0,104.6333,104.9119,104.6164,104.895,81300.0
2017-12-15 10:20:00,124.21,124.25,124.16,124.2,41558.0,104.8866,104.9204,104.8444,104.8782,41558.0
2017-12-15 10:30:00,124.2,124.21,124.03,124.07,138176.0,104.8782,104.8866,104.7346,104.7684,138176.0
2017-12-15 10:40:00,124.07,124.13,124.06,124.07,81608.0,104.7684,104.819,104.7599,104.7684,81608.0
2017-12-15 10:50:00,124.07,124.11,124.01,124.03,21614.0,104.7684,104.8022,104.7177,104.7346,21614.0
2017-12-15 11:00:00,124.03,124.11,124.02,124.11,22652.0,104.7346,104.8022,104.7262,104.8022,22652.0
2017-12-15 11:10:00,124.11,124.2,124.08,124.18,12764.0,104.8022,104.8782,104.7768,104.8613,12764.0
2017-12-15 11:20:00,124.2,124.3,124.15,124.3,619891.0,104.8782,104.9626,104.8359,104.9626,619891.0
2017-12-15 11:30:00,124.3,124.37,124.27,124.27,19095.0,104.9626,105.0217,104.9373,104.9373,19095.0
2017-12-15 11:40:00,124.26,124.28,124.16,124.18,16184.0,104.9288,104.9457,104.8444,104.8613,16184.0
2017-12-15 11:50:00,124.19,124.23,124.16,124.21,15854.0,104.8697,104.9035,104.8444,104.8866,15854.0
2017-12-15 12:00:00,124.22,124.23,124.18,124.21,13265.0,104.895,104.9035,104.8613,104.8866,13265.0
2017-12-15 12:10:00,124.21,124.23,124.16,124.22,18719.0,104.8866,104.9035,104.8444,104.895,18719.0
2017-12-15 12:20:00,124.21,124.27,124.19,124.27,107658.0,104.8866,104.9373,104.8697,104.9373,107658.0
2017-12-15 12:30:00,124.26,124.32,124.25,124.3,60043.0,104.9288,104.9795,104.9204,104.9626,60043.0
2017-12-15 12:40:00,124.31,124.34,124.29,124.33,28214.0,104.971,104.9964,104.9542,104.9879,28214.0
2017-12-15 12:50:00,124.33,124.33,124.24,124.29,24703.0,104.9879,104.9879,104.9119,104.9542,24703.0
2017-12-15 13:00:00,124.29,124.32,124.26,124.29,14638.0,104.9542,104.9795,104.9288,104.9542,14638.0
2017-12-15 13:10:00,124.28,124.28,124.22,124.24,19388.0,104.9457,104.9457,104.895,104.9119,19388.0
2017-12-15 13:20:00,124.23,124.28,124.23,124.27,18564.0,104.9035,104.9457,104.9035,104.9373,18564.0
2017-12-15 13:30:00,124.27,124.29,124.26,124.27,19627.0,104.9373,104.9542,104.9288,104.9373,19627.0
2017-12-15 13:40:00,124.27,124.33,124.27,124.32,23588.0,104.9373,104.9879,104.9373,104.9795,23588.0
2017-12-15 13:50:00,124.34,124.42,124.31,124.41,19466.0,104.9964,105.0639,104.971,105.0555,19466.0
2017-12-15 14:00:00,124.4,124.45,124.38,124.41,31817.0,105.047,105.0893,105.0302,105.0555,31817.0
2017-12-15 14:10:00,124.41,124.48,124.37,124.44,31734.0,105.0555,105.1146,105.0217,105.0808,31734.0
2017-12-15 14:20:00,124.45,124.49,124.37,124.37,55209.0,105.0893,105.123,105.0217,105.0217,55209.0
2017-12-15 14:30:00,124.37,124.46,124.37,124.46,44439.0,105.0217,105.0977,105.0217,105.0977,44439.0
2017-12-15 14:40:00,124.44,124.46,124.38,124.44,75884.0,105.0808,105.0977,105.0302,105.0808,75884.0
2017-12-15 14:50:00,124.44,124.44,124.33,124.38,51316.0,105.0808,105.0808,104.9879,105.0302,51316.0
2017-12-15 15:00:00,124.39,124.46,124.38,124.45,58150.0,105.0386,105.0977,105.0302,105.0893,58150.0
2017-12-15 15:10:00,124.45,124.47,124.39,124.41,162048.0,105.0893,105.1062,105.0386,105.0555,162048.0
2017-12-15 15:20:00,124.41,124.41,124.37,124.39,63625.0,105.0555,105.0555,105.0217,105.0386,63625.0
2017-12-15 15:30:00,124.38,124.42,124.32,124.33,72149.0,105.0302,105.0639,104.9795,104.9879,72149.0
2017-12-15 15:40:00,124.32,124.34,124.11,124.13,65151.0,104.9795,104.9964,104.8022,104.819,65151.0
2017-12-15 15:50:00,124.14,124.21,124.01,124.16,178791.0,104.8275,104.8866,104.7177,104.8444,178791.0
2017-12-18 09:30:00,124.7,125.3,124.7,125.3,68834.0,105.3004,105.807,105.3004,105.807,68834.0
2017-12-18 09:40:00,125.31,125.32,125.17,125.19,62924.0,105.8155,105.8239,105.6973,105.7141,62924.0
2017-12-18 09:50:00,125.18,125.2,125.09,125.18,33097.0,105.7057,105.7226,105.6297,105.7057,33097.0
2017-12-18 10:00:00,125.18,125.2,125.1,125.1,61208.0,105.7057,105.7226,105.6381,105.6381,61208.0
2017-12-18 10:10:00,125.1,125.17,125.07,125.12,30405.0,105.6381,105.6973,105.6128,105.655,30405.0
2017-12-18 10:20:00,125.13,125.13,125.02,125.04,34016.0,105.6635,105.6635,105.5706,105.5875,34016.0
2017-12-18 10:30:00,125.04,125.06,124.99,125.02,41210.0,105.5875,105.6044,105.5453,105.5706,41210.0
2017-12-18 10:40:00,125.02,125.08,125.01,125.06,56179.0,105.5706,105.6213,105.5621,105.6044,56179.0
2017-12-18 10:50:00,125.06,125.09,125.03,125.07,118816.0,105.6044,105.6297,105.579,105.6128,118816.0
2017-12-18 11:00:00,125.07,125.09,125.03,125.09,26022.0,105.6128,105.6297,105.579,105.6297,26022.0
2017-12-18 11:10:00,125.08,125.1,125.04,125.08,24037.0,105.6213,105.6381,105.5875,105.6213,24037.0
2017-12-18 11:20:00,125.08,125.12,125.04,125.05,59208.0,105.6213,105.655,105.5875,105.5959,59208.0
2017-12-18 11:30:00,125.05,125.11,125.04,125.11,26277.0,105.5959,105.6466,105.5875,105.6466,26277.0
2017-12-18 11:40:00,125.1,125.14,125.08,125.12,191219.0,105.6381,105.6719,105.6213,105.655,191219.0
2017-12-18 11:50:00,125.11,125.16,125.1,125.15,48734.0,105.6466,105.6888,105.6381,105.6804,48734.0
2017-12-18 12:00:00,125.15,125.16,125.12,125.13,87643.0,105.6804,105.6888,105.655,105.6635,87643.0
2017-12-18 12:10:00,125.13,125.15,125.09,125.12,25689.0,105.6635,105.6804,105.6297,105.655,25689.0
2017-12-18 12:20:00,125.12,125.13,125.09,125.1,35478.0,105.655,105.6635,105.6297,105.6381,35478.0
2017-12-18 12:30:00,125.09,125.12,125.07,125.12,34196.0,105.6297,105.655,105.6128,105.655,34196.0
2017-12-18 12:40:00,125.12,125.12,125.07,125.1,8036.0,105.655,105.655,105.6128,105.6381,8036.0
2017-12-18 12:50:00,125.1,125.11,125.02,125.06,25754.0,105.6381,105.6466,105.5706,105.6044,25754.0
2017-12-18 13:00:00,125.05,125.06,125.0,125.03,33019.0,105.5959,105.6044,105.5537,105.579,33019.0
2017-12-18 13:10:00,125.03,125.05,124.98,124.99,56168.0,105.579,105.5959,105.5368,105.5453,56168.0
2017-12-18 13:20:00,124.98,125.03,124.97,125.02,8924.0,105.5368,105.579,105.5284,105.5706,8924.0
2017-12-18 13:30:00,125.03,125.03,124.95,124.99,24949.0,105.579,105.579,105.5115,105.5453,24949.0
2017-12-18 13:40:00,124.99,124.99,124.91,124.91,26473.0,105.5453,105.5453,105.4777,105.4777,26473.0
2017-12-18 13:50:00,124.92,124.94,124.9,124.9,51040.0,105.4861,105.503,105.4693,105.4693,51040.0
2017-12-18 14:00:00,124.9,124.95,124.89,124.94,21037.0,105.4693,105.5115,105.4608,105.503,21037.0
2017-12-18 14:10:00,124.93,124.95,124.88,124.93,31201.0,105.4946,105.5115,105.4524,105.4946,31201.0
2017-12-18 14:20:00,124.94,124.99,124.94,124.96,36989.0,105.503,105.5453,105.503,105.5199,36989.0
2017-12-18 14:30:00,124.96,125.01,124.94,125.01,16683.0,105.5199,105.5621,105.503,105.5621,16683.0
2017-12-18 14:40:00,125.0,125.02,124.96,125.01,51200.0,105.5537,105.5706,105.5199,105.5621,51200.0
2017-12-18 14:50:00,125.01,125.04,124.99,125.04,49361.0,105.5621,105.5875,105.5453,105.5875,49361.0
2017-12-18 15:00:00,125.03,125.1,125.03,125.07,164464.0,105.579,105.6381,105.579,105.6128,164464.0
2017-12-18 15:10:00,125.06,125.1,125.05,125.07,50546.0,105.6044,105.6381,105.5959,105.6128,50546.0
2017-12-18 15:20:00,125.07,125.08,124.96,124.96,25604.0,105.6128,105.6213,105.5199,105.5199,25604.0
2017-12-18 15:30:00,124.96,124.99,124.92,124.96,32624.0,105.5199,105.5453,105.4861,105.5199,32624.0
2017-12-18 15:40:00,124.96,124.99,124.94,124.95,46646.0,105.5199,105.5453,105.503,105.5115,46646.0
2017-12-18 15:50:00,124.94,124.99,124.89,124.95,157590.0,105.503,105.5453,105.4608,105.5115,157590.0
2017-12-19 09:30:00,125.35,125.36,125.16,125.2,103591.0,105.8493,105.8577,105.6888,105.7226,103591.0
2017-12-19 09:40:00,125.19,125.21,125.04,125.05,52505.0,105.7141,105.731,105.5875,105.5959,52505.0
2017-12-19 09:50:00,125.01,125.04,124.96,125.02,18280.0,105.5621,105.5875,105.5199,105.5706,18280.0
2017-12-19 10:00:00,125.02,125.09,124.97,125.01,23299.0,105.5706,105.6297,105.5284,105.5621,23299.0
2017-12-19 10:10:00,125.01,125.02,124.9,124.96,23918.0,105.5621,105.5706,105.4693,105.5199,23918.0
2017-12-19 10:20:00,124.99,125.04,124.97,124.99,76791.0,105.5453,105.5875,105.5284,105.5453,76791.0
2017-12-19 10:30:00,125.01,125.04,124.93,124.95,15639.0,105.5621,105.5875,105.4946,105.5115,15639.0
2017-12-19 10:40:00,124.96,124.96,124.87,124.9,36882.0,105.5199,105.5199,105.4439,105.4693,36882.0
2017-12-19 10:50:00,124.9,124.96,124.88,124.95,20587.0,105.4693,105.5199,105.4524,105.5115,20587.0
2017-12-19 11:00:00,124.95,124.97,124.93,124.95,50813.0,105.5115,105.5284,105.4946,105.5115,50813.0
2017-12-19 11:10:00,124.95,124.96,124.86,124.93,16749.0,105.5115,105.5199,105.4355,105.4946,16749.0
2017-12-19 11:20:00,124.92,124.96,124.89,124.89,21091.0,105.4861,105.5199,105.4608,105.4608,21091.0
2017-12-19 11:30:00,124.89,124.93,124.86,124.89,22172.0,105.4608,105.4946,105.4355,105.4608,22172.0
2017-12-19 11:40:00,124.89,124.89,124.8,124.88,35169.0,105.4608,105.4608,105.3848,105.4524,35169.0
2017-12-19 11:50:00,124.87,124.88,124.77,124.77,12432.0,105.4439,105.4524,105.3595,105.3595,12432.0
2017-12-19 12:00:00,124.77,124.84,124.74,124.83,18304.0,105.3595,105.4186,105.3341,105.4101,18304.0
2017-12-19 12:10:00,124.83,124.87,124.79,124.87,29915.0,105.4101,105.4439,105.3764,105.4439,29915.0
2017-12-19 12:20:00,124.85,124.85,124.76,124.78,17993.0,105.427,105.427,105.351,105.3679,17993.0
2017-12-19 12:30:00,124.78,124.79,124.76,124.77,14744.0,105.3679,105.3764,105.351,105.3595,14744.0
2017-12-19 12:40:00,124.78,124.78,124.69,124.73,14223.0,105.3679,105.3679,105.2919,105.3257,14223.0
2017-12-19 12:50:00,124.74,124.83,124.72,124.83,15171.0,105.3341,105.4101,105.3173,105.4101,15171.0
2017-12-19 13:00:00,124.82,124.93,124.82,124.84,32229.0,105.4017,105.4946,105.4017,105.4186,32229.0
2017-12-19 13:10:00,124.86,124.86,124.79,124.86,8764.0,105.4355,105.4355,105.3764,105.4355,8764.0
2017-12-19 13:20:00,124.85,124.85,124.8,124.81,16263.0,105.427,105.427,105.3848,105.3933,16263.0
2017-12-19 13:30:00,124.82,124.86,124.77,124.84,36267.0,105.4017,105.4355,105.3595,105.4186,36267.0
2017-12-19 13:40:00,124.84,124.84,124.79,124.82,38567.0,105.4186,105.4186,105.3764,105.4017,38567.0
2017-12-19 13:50:00,124.8,124.82,124.78,124.79,18610.0,105.3848,105.4017,105.3679,105.3764,18610.0
2017-12-19 14:00:00,124.78,124.79,124.75,124.75,52473.0,105.3679,105.3764,105.3426,105.3426,52473.0
2017-12-19 14:10:00,124.76,124.76,124.7,124.71,68698.0,105.351,105.351,105.3004,105.3088,68698.0
2017-12-19 14:20:00,124.71,124.85,124.7,124.81,34483.0,105.3088,105.427,105.3004,105.3933,34483.0
2017-12-19 14:30:00,124.81,124.81,124.73,124.75,55192.0,105.3933,105.3933,105.3257,105.3426,55192.0
2017-12-19 14:40:00,124.74,124.76,124.69,124.69,89750.0,105.3341,105.351,105.2919,105.2919,89750.0
2017-12-19 14:50:00,124.7,124.72,124.62,124.66,51972.0,105.3004,105.3173,105.2328,105.2666,51972.0
2017-12-19 15:00:00,124.65,124.65,124.55,124.56,23317.0,105.2582,105.2582,105.1737,105.1822,23317.0
2017-12-19 15:10:00,124.57,124.63,124.56,124.62,25959.0,105.1906,105.2413,105.1822,105.2328,25959.0
2017-12-19 15:20:00,124.62,124.7,124.61,124.65,37372.0,105.2328,105.3004,105.2244,105.2582,37372.0
2017-12-19 15:30:00,124.65,124.69,124.63,124.66,61634.0,105.2582,105.2919,105.2413,105.2666,61634.0
2017-12-19 15:40:00,124.66,124.68,124.54,124.54,23166.0,105.2666,105.2835,105.1653,105.1653,23166.0
2017-12-19 15:50:00,124.54,124.59,124.47,124.48,49386.0,105.1653,105.2075,105.1062,105.1146,49386.0
2017-12-20 09:30:00,124.97,125.1,124.81,124.81,64933.0,105.5284,105.6381,105.3933,105.3933,64933.0
2017-12-20 09:40:00,124.81,124.83,124.66,124.71,92244.0,105.3933,105.4101,105.2666,105.3088,92244.0
2017-12-20 09:50:00,124.69,124.79,124.64,124.79,50407.0,105.2919,105.3764,105.2497,105.3764,50407.0
2017-12-20 10:00:00,124.81,124.83,124.76,124.82,57956.0,105.3933,105.4101,105.351,105.4017,57956.0
2017-12-20 10:10:00,124.84,124.85,124.73,124.74,25852.0,105.4186,105.427,105.3257,105.3341,25852.0
2017-12-20 10:20:00,124.72,124.75,124.64,124.66,32860.0,105.3173,105.3426,105.2497,105.2666,32860.0
2017-12-20 10:30:00,124.67,124.7,124.48,124.5,39389.0,105.275,105.3004,105.1146,105.1315,39389.0
2017-12-20 10:40:00,124.49,124.56,124.4,124.47,74244.0,105.123,105.1822,105.047,105.1062,74244.0
2017-12-20 10:50:00,124.48,124.57,124.46,124.57,22492.0,105.1146,105.1906,105.0977,105.1906,22492.0
2017-12-20 11:00:00,124.56,124.7,124.51,124.67,29035.0,105.1822,105.3004,105.1399,105.275,29035.0
2017-12-20 11:10:00,124.67,124.72,124.66,124.67,18649.0,105.275,105.3173,105.2666,105.275,18649.0
2017-12-20 11:20:00,124.65,124.73,124.63,124.72,22498.0,105.2582,105.3257,105.2413,105.3173,22498.0
2017-12-20 11:30:00,124.72,124.79,124.68,124.76,14740.0,105.3173,105.3764,105.2835,105.351,14740.0
2017-12-20 11:40:00,124.76,124.77,124.7,124.7,10275.0,105.351,105.3595,105.3004,105.3004,10275.0
2017-12-20 11:50:00,124.7,124.71,124.59,124.6,11684.0,105.3004,105.3088,105.2075,105.2159,11684.0
2017-12-20 12:00:00,124.61,124.69,124.59,124.62,26565.0,105.2244,105.2919,105.2075,105.2328,26565.0
2017-12-20 12:10:00,124.62,124.68,124.61,124.67,23091.0,105.2328,105.2835,105.2244,105.275,23091.0
2017-12-20 12:20:00,124.68,124.71,124.64,124.65,23922.0,105.2835,105.3088,105.2497,105.2582,23922.0
2017-12-20 12:30:00,124.64,124.65,124.51,124.53,35154.0,105.2497,105.2582,105.1399,105.1568,35154.0
2017-12-20 12:40:00,124.54,124.67,124.52,124.67,17089.0,105.1653,105.275,105.1484,105.275,17089.0
2017-12-20 12:50:00,124.68,124.68,124.6,124.65,24745.0,105.2835,105.2835,105.2159,105.2582,24745.0
2017-12-20 13:00:00,124.66,124.7,124.63,124.7,36617.0,105.2666,105.3004,105.2413,105.3004,36617.0
2017-12-20 13:10:00,124.7,124.75,124.69,124.74,6018.0,105.3004,105.3426,105.2919,105.3341,6018.0
2017-12-20 13:20:00,124.72,124.77,124.72,124.76,31120.0,105.3173,105.3595,105.3173,105.351,31120.0
2017-12-20 13:30:00,124.75,124.78,124.73,124.74,39480.0,105.3426,105.3679,105.3257,105.3341,39480.0
2017-12-20 13:40:00,124.74,124.75,124.72,124.73,25117.0,105.3341,105.3426,105.3173,105.3257,25117.0
2017-12-20 13:50:00,124.73,124.74,124.68,124.72,15140.0,105.3257,105.3341,105.2835,105.3173,15140.0
2017-12-20 14:00:00,124.72,124.75,124.67,124.69,15058.0,105.3173,105.3426,105.275,105.2919,15058.0
2017-12-20 14:10:00,124.69,124.7,124.65,124.67,26724.0,105.2919,105.3004,105.2582,105.275,26724.0
2017-12-20 14:20:00,124.66,124.69,124.62,124.65,15871.0,105.2666,105.2919,105.2328,105.2582,15871.0
2017-12-20 14:30:00,124.63,124.67,124.62,124.64,26055.0,105.2413,105.275,105.2328,105.2497,26055.0
2017-12-20 14:40:00,124.63,124.64,124.54,124.57,43959.0,105.2413,105.2497,105.1653,105.1906,43959.0
2017-12-20 14:50:00,124.57,124.59,124.52,124.59,25135.0,105.1906,105.2075,105.1484,105.2075,25135.0
2017-12-20 15:00:00,124.58,124.66,124.58,124.61,17403.0,105.199,105.2666,105.199,105.2244,17403.0
2017-12-20 15:10:00,124.61,124.67,124.58,124.64,31705.0,105.2244,105.275,105.199,105.2497,31705.0
2017-12-20 15:20:00,124.64,124.66,124.61,124.62,33528.0,105.2497,105.2666,105.2244,105.2328,33528.0
2017-12-20 15:30:00,124.62,124.68,124.59,124.66,54125.0,105.2328,105.2835,105.2075,105.2666,54125.0
2017-12-20 15:40:00,124.66,124.7,124.6,124.63,183544.0,105.2666,105.3004,105.2159,105.2413,183544.0
2017-12-20 15:50:00,124.62,124.63,124.48,124.52,141024.0,105.2328,105.2413,105.1146,105.1484,141024.0
2017-12-21 09:30:00,124.17,124.27,123.83,124.02,91764.0,105.3879,105.4727,105.0993,105.2605,91764.0
2017-12-21 09:40:00,124.01,124.22,124.0,124.21,32888.0,105.2521,105.4303,105.2436,105.4218,32888.0
2017-12-21 09:50:00,124.21,124.21,124.11,124.18,28385.0,105.4218,105.4218,105.3369,105.3963,28385.0
2017-12-21 10:00:00,124.17,124.33,124.17,124.33,18737.0,105.3879,105.5236,105.3879,105.5236,18737.0
2017-12-21 10:10:00,124.32,124.35,124.29,124.35,22070.0,105.5152,105.5406,105.4897,105.5406,22070.0
2017-12-21 10:20:00,124.34,124.4,124.34,124.38,19931.0,105.5321,105.5831,105.5321,105.5661,19931.0
2017-12-21 10:30:00,124.39,124.58,124.39,124.55,71667.0,105.5746,105.7358,105.5746,105.7104,71667.0
2017-12-21 10:40:00,124.54,124.61,124.53,124.54,36932.0,105.7019,105.7613,105.6934,105.7019,36932.0
2017-12-21 10:50:00,124.54,124.6,124.51,124.57,14334.0,105.7019,105.7528,105.6764,105.7273,14334.0
2017-12-21 11:00:00,124.58,124.59,124.52,124.59,27703.0,105.7358,105.7443,105.6849,105.7443,27703.0
2017-12-21 11:10:00,124.58,124.6,124.5,124.52,26004.0,105.7358,105.7528,105.6679,105.6849,26004.0
2017-12-21 11:20:00,124.52,124.56,124.52,124.55,20765.0,105.6849,105.7189,105.6849,105.7104,20765.0
2017-12-21 11:30:00,124.55,124.58,124.52,124.58,25488.0,105.7104,105.7358,105.6849,105.7358,25488.0
2017-12-21 11:40:00,124.58,124.62,124.56,124.59,50886.0,105.7358,105.7698,105.7189,105.7443,50886.0
2017-12-21 11:50:00,124.58,124.61,124.57,124.58,37841.0,105.7358,105.7613,105.7273,105.7358,37841.0
2017-12-21 12:00:00,124.57,124.59,124.51,124.56,9250.0,105.7273,105.7443,105.6764,105.7189,9250.0
2017-12-21 12:10:00,124.56,124.57,124.51,124.52,23724.0,105.7189,105.7273,105.6764,105.6849,23724.0
2017-12-21 12:20:00,124.52,124.56,124.51,124.54,19736.0,105.6849,105.7189,105.6764,105.7019,19736.0
2017-12-21 12:30:00,124.54,124.54,124.51,124.54,50869.0,105.7019,105.7019,105.6764,105.7019,50869.0
2017-12-21 12:40:00,124.56,124.56,124.52,124.53,15895.0,105.7189,105.7189,105.6849,105.6934,15895.0
2017-12-21 12:50:00,124.52,124.65,124.51,124.64,23674.0,105.6849,105.7952,105.6764,105.7868,23674.0
2017-12-21 13:00:00,124.65,124.68,124.64,124.67,31570.0,105.7952,105.8207,105.7868,105.8122,31570.0
2017-12-21 13:10:00,124.68,124.72,124.67,124.7,18665.0,105.8207,105.8547,105.8122,105.8377,18665.0
2017-12-21 13:20:00,124.71,124.73,124.68,124.71,17330.0,105.8462,105.8631,105.8207,105.8462,17330.0
2017-12-21 13:30:00,124.71,124.71,124.68,124.69,21337.0,105.8462,105.8462,105.8207,105.8292,21337.0
2017-12-21 13:40:00,124.69,124.7,124.66,124.68,22639.0,105.8292,105.8377,105.8037,105.8207,22639.0
2017-12-21 13:50:00,124.67,124.69,124.65,124.67,10110.0,105.8122,105.8292,105.7952,105.8122,10110.0
2017-12-21 14:00:00,124.68,124.69,124.65,124.68,14415.0,105.8207,105.8292,105.7952,105.8207,14415.0
2017-12-21 14:10:00,124.69,124.69,124.67,124.68,44593.0,105.8292,105.8292,105.8122,105.8207,44593.0
2017-12-21 14:20:00,124.68,124.7,124.66,124.7,22976.0,105.8207,105.8377,105.8037,105.8377,22976.0
2017-12-21 14:30:00,124.69,124.69,124.65,124.68,46366.0,105.8292,105.8292,105.7952,105.8207,46366.0
2017-12-21 14:40:00,124.68,124.69,124.64,124.64,55416.0,105.8207,105.8292,105.7868,105.7868,55416.0
2017-12-21 14:50:00,124.64,124.72,124.61,124.71,78120.0,105.7868,105.8547,105.7613,105.8462,78120.0
2017-12-21 15:00:00,124.7,124.71,124.64,124.67,44783.0,105.8377,105.8462,105.7868,105.8122,44783.0
2017-12-21 15:10:00,124.67,124.7,124.56,124.63,45818.0,105.8122,105.8377,105.7189,105.7783,45818.0
2017-12-21 15:20:00,124.63,124.66,124.6,124.65,40816.0,105.7783,105.8037,105.7528,105.7952,40816.0
2017-12-21 15:30:00,124.65,124.67,124.6,124.6,56406.0,105.7952,105.8122,105.7528,105.7528,56406.0
2017-12-21 15:40:00,124.61,124.63,124.48,124.5,49347.0,105.7613,105.7783,105.651,105.6679,49347.0
2017-12-21 15:50:00,124.49,124.49,124.36,124.45,131652.0,105.6594,105.6594,105.5491,105.6255,131652.0
2017-12-22 09:30:00,124.63,124.68,124.43,124.5,54765.0,105.7783,105.8207,105.6085,105.6679,54765.0
2017-12-22 09:40:00,124.52,124.6,124.51,124.55,24082.0,105.6849,105.7528,105.6764,105.7104,24082.0
2017-12-22 09:50:00,124.54,124.59,124.49,124.58,45401.0,105.7019,105.7443,105.6594,105.7358,45401.0
2017-12-22 10:00:00,124.59,124.59,124.52,124.53,15090.0,105.7443,105.7443,105.6849,105.6934,15090.0
2017-12-22 10:10:00,124.54,124.54,124.4,124.42,38311.0,105.7019,105.7019,105.5831,105.6,38311.0
2017-12-22 10:20:00,124.43,124.46,124.42,124.42,21973.0,105.6085,105.634,105.6,105.6,21973.0
2017-12-22 10:30:00,124.4,124.46,124.38,124.41,50452.0,105.5831,105.634,105.5661,105.5915,50452.0
2017-12-22 10:40:00,124.41,124.42,124.35,124.37,22806.0,105.5915,105.6,105.5406,105.5576,22806.0
2017-12-22 10:50:00,124.38,124.41,124.34,124.35,68445.0,105.5661,105.5915,105.5321,105.5406,68445.0
2017-12-22 11:00:00,124.36,124.37,124.25,124.3,17329.0,105.5491,105.5576,105.4557,105.4982,17329.0
2017-12-22 11:10:00,124.3,124.34,124.29,124.32,12956.0,105.4982,105.5321,105.4897,105.5152,12956.0
2017-12-22 11:20:00,124.32,124.34,124.29,124.3,14427.0,105.5152,105.5321,105.4897,105.4982,14427.0
2017-12-22 11:30:00,124.3,124.3,124.18,124.23,47986.0,105.4982,105.4982,105.3963,105.4388,47986.0
2017-12-22 11:40:00,124.23,124.29,124.22,124.25,13802.0,105.4388,105.4897,105.4303,105.4557,13802.0
2017-12-22 11:50:00,124.26,124.3,124.24,124.27,15454.0,105.4642,105.4982,105.4473,105.4727,15454.0
2017-12-22 12:00:00,124.27,124.31,124.26,124.29,19415.0,105.4727,105.5067,105.4642,105.4897,19415.0
2017-12-22 12:10:00,124.28,124.32,124.27,124.32,19623.0,105.4812,105.5152,105.4727,105.5152,19623.0
2017-12-22 12:20:00,124.33,124.39,124.32,124.39,17423.0,105.5236,105.5746,105.5152,105.5746,17423.0
2017-12-22 12:30:00,124.38,124.39,124.34,124.35,19000.0,105.5661,105.5746,105.5321,105.5406,19000.0
2017-12-22 12:40:00,124.34,124.35,124.31,124.32,16367.0,105.5321,105.5406,105.5067,105.5152,16367.0
2017-12-22 12:50:00,124.32,124.33,124.29,124.31,37691.0,105.5152,105.5236,105.4897,105.5067,37691.0
2017-12-22 13:00:00,124.32,124.33,124.29,124.3,13275.0,105.5152,105.5236,105.4897,105.4982,13275.0
2017-12-22 13:10:00,124.29,124.32,124.28,124.32,6009.0,105.4897,105.5152,105.4812,105.5152,6009.0
2017-12-22 13:20:00,124.32,124.33,124.3,124.31,10757.0,105.5152,105.5236,105.4982,105.5067,10757.0
2017-12-22 13:30:00,124.32,124.33,124.3,124.32,18925.0,105.5152,105.5236,105.4982,105.5152,18925.0
2017-12-22 13:40:00,124.31,124.38,124.3,124.36,41199.0,105.5067,105.5661,105.4982,105.5491,41199.0
2017-12-22 13:50:00,124.35,124.41,124.34,124.39,20701.0,105.5406,105.5915,105.5321,105.5746,20701.0
2017-12-22 14:00:00,124.39,124.4,124.32,124.33,65483.0,105.5746,105.5831,105.5152,105.5236,65483.0
2017-12-22 14:10:00,124.33,124.39,124.32,124.38,33959.0,105.5236,105.5746,105.5152,105.5661,33959.0
2017-12-22 14:20:00,124.39,124.4,124.36,124.38,12768.0,105.5746,105.5831,105.5491,105.5661,12768.0
2017-12-22 14:30:00,124.38,124.4,124.35,124.36,18804.0,105.5661,105.5831,105.5406,105.5491,18804.0
2017-12-22 14:40:00,124.37,124.43,124.35,124.42,50264.0,105.5576,105.6085,105.5406,105.6,50264.0
2017-12-22 14:50:00,124.42,124.44,124.39,124.41,65562.0,105.6,105.617,105.5746,105.5915,65562.0
2017-12-22 15:00:00,124.42,124.43,124.38,124.42,98121.0,105.6,105.6085,105.5661,105.6,98121.0
2017-12-22 15:10:00,124.42,124.43,124.37,124.38,32580.0,105.6,105.6085,105.5576,105.5661,32580.0
2017-12-22 15:20:00,124.37,124.4,124.34,124.4,29188.0,105.5576,105.5831,105.5321,105.5831,29188.0
2017-12-22 15:30:00,124.41,124.48,124.39,124.48,28778.0,105.5915,105.651,105.5746,105.651,28778.0
2017-12-22 15:40:00,124.47,124.5,124.4,124.43,44111.0,105.6425,105.6679,105.5831,105.6085,44111.0
2017-12-22 15:50:00,124.43,124.47,124.38,124.46,155838.0,105.6085,105.6425,105.5661,105.634,155838.0
2017-12-26 09:30:00,124.43,124.78,124.43,124.73,53054.0,105.6085,105.9056,105.6085,105.8631,53054.0
2017-12-26 09:40:00,124.74,124.77,124.7,124.73,18816.0,105.8716,105.8971,105.8377,105.8631,18816.0
2017-12-26 09:50:00,124.74,124.76,124.65,124.67,38124.0,105.8716,105.8886,105.7952,105.8122,38124.0
2017-12-26 10:00:00,124.65,124.67,124.61,124.66,73995.0,105.7952,105.8122,105.7613,105.8037,73995.0
2017-12-26 10:10:00,124.67,124.68,124.6,124.62,76981.0,105.8122,105.8207,105.7528,105.7698,76981.0
2017-12-26 10:20:00,124.63,124.64,124.59,124.61,17869.0,105.7783,105.7868,105.7443,105.7613,17869.0
2017-12-26 10:30:00,124.61,124.66,124.6,124.63,31619.0,105.7613,105.8037,105.7528,105.7783,31619.0
2017-12-26 10:40:00,124.63,124.63,124.55,124.55,25428.0,105.7783,105.7783,105.7104,105.7104,25428.0
2017-12-26 10:50:00,124.56,124.57,124.51,124.51,28678.0,105.7189,105.7273,105.6764,105.6764,28678.0
2017-12-26 11:00:00,124.51,124.51,124.47,124.51,20296.0,105.6764,105.6764,105.6425,105.6764,20296.0
2017-12-26 11:10:00,124.51,124.56,124.49,124.54,12738.0,105.6764,105.7189,105.6594,105.7019,12738.0
2017-12-26 11:20:00,124.54,124.59,124.53,124.59,19250.0,105.7019,105.7443,105.6934,105.7443,19250.0
2017-12-26 11:30:00,124.59,124.59,124.55,124.57,14080.0,105.7443,105.7443,105.7104,105.7273,14080.0
2017-12-26 11:40:00,124.56,124.56,124.52,124.54,61695.0,105.7189,105.7189,105.6849,105.7019,61695.0
2017-12-26 11:50:00,124.54,124.55,124.5,124.55,10191.0,105.7019,105.7104,105.6679,105.7104,10191.0
2017-12-26 12:00:00,124.55,124.55,124.49,124.52,13918.0,105.7104,105.7104,105.6594,105.6849,13918.0
2017-12-26 12:10:00,124.52,124.53,124.49,124.5,54331.0,105.6849,105.6934,105.6594,105.6679,54331.0
2017-12-26 12:20:00,124.5,124.54,124.49,124.51,10877.0,105.6679,105.7019,105.6594,105.6764,10877.0
2017-12-26 12:30:00,124.52,124.52,124.46,124.46,19892.0,105.6849,105.6849,105.634,105.634,19892.0
2017-12-26 12:40:00,124.47,124.49,124.45,124.47,17695.0,105.6425,105.6594,105.6255,105.6425,17695.0
2017-12-26 12:50:00,124.46,124.46,124.4,124.44,8020.0,105.634,105.634,105.5831,105.617,8020.0
2017-12-26 13:00:00,124.44,124.45,124.43,124.44,7390.0,105.617,105.6255,105.6085,105.617,7390.0
2017-12-26 13:10:00,124.44,124.46,124.41,124.45,24006.0,105.617,105.634,105.5915,105.6255,24006.0
2017-12-26 13:20:00,124.43,124.47,124.43,124.45,16630.0,105.6085,105.6425,105.6085,105.6255,16630.0
2017-12-26 13:30:00,124.45,124.47,124.44,124.47,16774.0,105.6255,105.6425,105.617,105.6425,16774.0
2017-12-26 13:40:00,124.47,124.47,124.42,124.46,28328.0,105.6425,105.6425,105.6,105.634,28328.0
2017-12-26 13:50:00,124.46,124.47,124.41,124.41,12884.0,105.634,105.6425,105.5915,105.5915,12884.0
2017-12-26 14:00:00,124.42,124.43,124.4,124.41,16136.0,105.6,105.6085,105.5831,105.5915,16136.0
2017-12-26 14:10:00,124.4,124.41,124.37,124.39,16114.0,105.5831,105.5915,105.5576,105.5746,16114.0
2017-12-26 14:20:00,124.39,124.41,124.38,124.41,27280.0,105.5746,105.5915,105.5661,105.5915,27280.0
2017-12-26 14:30:00,124.41,124.44,124.4,124.43,36731.0,105.5915,105.617,105.5831,105.6085,36731.0
2017-12-26 14:40:00,124.43,124.44,124.42,124.44,11069.0,105.6085,105.617,105.6,105.617,11069.0
2017-12-26 14:50:00,124.44,124.46,124.43,124.45,41607.0,105.617,105.634,105.6085,105.6255,41607.0
2017-12-26 15:00:00,124.45,124.47,124.44,124.47,22380.0,105.6255,105.6425,105.617,105.6425,22380.0
2017-12-26 15:10:00,124.46,124.47,124.39,124.4,23461.0,105.634,105.6425,105.5746,105.5831,23461.0
2017-12-26 15:20:00,124.39,124.43,124.36,124.37,37661.0,105.5746,105.6085,105.5491,105.5576,37661.0
2017-12-26 15:30:00,124.36,124.38,124.33,124.35,13249.0,105.5491,105.5661,105.5236,105.5406,13249.0
2017-12-26 15:40:00,124.36,124.44,124.34,124.44,35355.0,105.5491,105.617,105.5321,105.617,35355.0
2017-12-26 15:50:00,124.43,124.46,124.36,124.44,74505.0,105.6085,105.634,105.5491,105.617,74505.0
2017-12-27 09:30:00,124.49,124.55,124.42,124.47,86888.0,105.6594,105.7104,105.6,105.6425,86888.0
2017-12-27 09:40:00,124.49,124.52,124.46,124.51,36373.0,105.6594,105.6849,105.634,105.6764,36373.0
2017-12-27 09:50:00,124.5,124.51,124.45,124.46,30168.0,105.6679,105.6764,105.6255,105.634,30168.0
2017-12-27 10:00:00,124.47,124.55,124.47,124.55,24987.0,105.6425,105.7104,105.6425,105.7104,24987.0
2017-12-27 10:10:00,124.55,124.55,124.46,124.48,24100.0,105.7104,105.7104,105.634,105.651,24100.0
2017-12-27 10:20:00,124.48,124.52,124.45,124.51,28117.0,105.651,105.6849,105.6255,105.6764,28117.0
2017-12-27 10:30:00,124.52,124.53,124.49,124.5,26326.0,105.6849,105.6934,105.6594,105.6679,26326.0
2017-12-27 10:40:00,124.5,124.54,124.5,124.54,15991.0,105.6679,105.7019,105.6679,105.7019,15991.0
2017-12-27 10:50:00,124.55,124.59,124.54,124.58,9131.0,105.7104,105.7443,105.7019,105.7358,9131.0
2017-12-27 11:00:00,124.59,124.6,124.54,124.55,12042.0,105.7443,105.7528,105.7019,105.7104,12042.0
2017-12-27 11:10:00,124.55,124.58,124.55,124.58,18690.0,105.7104,105.7358,105.7104,105.7358,18690.0
2017-12-27 11:20:00,124.57,124.62,124.56,124.57,44082.0,105.7273,105.7698,105.7189,105.7273,44082.0
2017-12-27 11:30:00,124.57,124.59,124.55,124.57,40140.0,105.7273,105.7443,105.7104,105.7273,40140.0
2017-12-27 11:40:00,124.56,124.57,124.47,124.5,26429.0,105.7189,105.7273,105.6425,105.6679,26429.0
2017-12-27 11:50:00,124.51,124.55,124.5,124.53,10754.0,105.6764,105.7104,105.6679,105.6934,10754.0
2017-12-27 12:00:00,124.52,124.53,124.45,124.52,27484.0,105.6849,105.6934,105.6255,105.6849,27484.0
2017-12-27 12:10:00,124.52,124.52,124.45,124.45,22787.0,105.6849,105.6849,105.6255,105.6255,22787.0
2017-12-27 12:20:00,124.46,124.47,124.41,124.43,14040.0,105.634,105.6425,105.5915,105.6085,14040.0
2017-12-27 12:30:00,124.42,124.45,124.41,124.43,5662.0,105.6,105.6255,105.5915,105.6085,5662.0
2017-12-27 12:40:00,124.42,124.45,124.41,124.41,16726.0,105.6,105.6255,105.5915,105.5915,16726.0
2017-12-27 12:50:00,124.42,124.44,124.39,124.4,11073.0,105.6,105.617,105.5746,105.5831,11073.0
2017-12-27 13:00:00,124.38,124.44,124.36,124.42,8161.0,105.5661,105.617,105.5491,105.6,8161.0
2017-12-27 13:10:00,124.43,124.45,124.35,124.36,13173.0,105.6085,105.6255,105.5406,105.5491,13173.0
2017-12-27 13:20:00,124.37,124.37,124.32,124.35,41959.0,105.5576,105.5576,105.5152,105.5406,41959.0
2017-12-27 13:30:00,124.34,124.36,124.31,124.35,12695.0,105.5321,105.5491,105.5067,105.5406,12695.0
2017-12-27 13:40:00,124.36,124.37,124.34,124.36,11563.0,105.5491,105.5576,105.5321,105.5491,11563.0
2017-12-27 13:50:00,124.37,124.38,124.34,124.38,19092.0,105.5576,105.5661,105.5321,105.5661,19092.0
2017-12-27 14:00:00,124.38,124.38,124.34,124.36,54827.0,105.5661,105.5661,105.5321,105.5491,54827.0
2017-12-27 14:10:00,124.37,124.38,124.33,124.36,27760.0,105.5576,105.5661,105.5236,105.5491,27760.0
2017-12-27 14:20:00,124.36,124.41,124.33,124.41,50986.0,105.5491,105.5915,105.5236,105.5915,50986.0
2017-12-27 14:30:00,124.4,124.4,124.34,124.35,20290.0,105.5831,105.5831,105.5321,105.5406,20290.0
2017-12-27 14:40:00,124.36,124.36,124.33,124.35,26958.0,105.5491,105.5491,105.5236,105.5406,26958.0
2017-12-27 14:50:00,124.33,124.35,124.29,124.34,57653.0,105.5236,105.5406,105.4897,105.5321,57653.0
2017-12-27 15:00:00,124.35,124.38,124.34,124.36,31794.0,105.5406,105.5661,105.5321,105.5491,31794.0
2017-12-27 15:10:00,124.36,124.38,124.31,124.31,41471.0,105.5491,105.5661,105.5067,105.5067,41471.0
2017-12-27 15:20:00,124.31,124.33,124.29,124.32,76149.0,105.5067,105.5236,105.4897,105.5152,76149.0
2017-12-27 15:30:00,124.32,124.34,124.28,124.28,37177.0,105.5152,105.5321,105.4812,105.4812,37177.0
2017-12-27 15:40:00,124.28,124.33,124.28,124.3,89450.0,105.4812,105.5236,105.4812,105.4982,89450.0
2017-12-27 15:50:00,124.3,124.46,124.3,124.43,84323.0,105.4982,105.634,105.4982,105.6085,84323.0
2017-12-28 09:30:00,124.69,124.69,124.5,124.59,102163.0,105.8292,105.8292,105.6679,105.7443,102163.0
2017-12-28 09:40:00,124.59,124.62,124.49,124.5,38691.0,105.7443,105.7698,105.6594,105.6679,38691.0
2017-12-28 09:50:00,124.5,124.51,124.43,124.49,40819.0,105.6679,105.6764,105.6085,105.6594,40819.0
2017-12-28 10:00:00,124.48,124.53,124.48,124.52,43791.0,105.651,105.6934,105.651,105.6849,43791.0
2017-12-28 10:10:00,124.51,124.55,124.49,124.5,50241.0,105.6764,105.7104,105.6594,105.6679,50241.0
2017-12-28 10:20:00,124.5,124.55,124.49,124.51,50998.0,105.6679,105.7104,105.6594,105.6764,50998.0
2017-12-28 10:30:00,124.52,124.57,124.49,124.56,66646.0,105.6849,105.7273,105.6594,105.7189,66646.0
2017-12-28 10:40:00,124.56,124.6,124.52,124.55,74231.0,105.7189,105.7528,105.6849,105.7104,74231.0
2017-12-28 10:50:00,124.55,124.61,124.55,124.58,30879.0,105.7104,105.7613,105.7104,105.7358,30879.0
2017-12-28 11:00:00,124.58,124.61,124.52,124.57,42452.0,105.7358,105.7613,105.6849,105.7273,42452.0
2017-12-28 11:10:00,124.57,124.59,124.54,124.55,48375.0,105.7273,105.7443,105.7019,105.7104,48375.0
2017-12-28 11:20:00,124.55,124.57,124.49,124.51,28760.0,105.7104,105.7273,105.6594,105.6764,28760.0
2017-12-28 11:30:00,124.51,124.55,124.49,124.53,42287.0,105.6764,105.7104,105.6594,105.6934,42287.0
2017-12-28 11:40:00,124.53,124.56,124.52,124.55,19484.0,105.6934,105.7189,105.6849,105.7104,19484.0
2017-12-28 11:50:00,124.56,124.61,124.55,124.57,14506.0,105.7189,105.7613,105.7104,105.7273,14506.0
2017-12-28 12:00:00,124.57,124.59,124.54,124.56,12475.0,105.7273,105.7443,105.7019,105.7189,12475.0
2017-12-28 12:10:00,124.56,124.58,124.55,124.56,18402.0,105.7189,105.7358,105.7104,105.7189,18402.0
2017-12-28 12:20:00,124.56,124.59,124.56,124.57,13703.0,105.7189,105.7443,105.7189,105.7273,13703.0
2017-12-28 12:30:00,124.57,124.58,124.55,124.55,12639.0,105.7273,105.7358,105.7104,105.7104,12639.0
2017-12-28 12:40:00,124.55,124.57,124.53,124.55,32596.0,105.7104,105.7273,105.6934,105.7104,32596.0
2017-12-28 12:50:00,124.54,124.56,124.53,124.56,16054.0,105.7019,105.7189,105.6934,105.7189,16054.0
2017-12-28 13:00:00,124.56,124.58,124.55,124.56,7697.0,105.7189,105.7358,105.7104,105.7189,7697.0
2017-12-28 13:10:00,124.56,124.58,124.55,124.57,14396.0,105.7189,105.7358,105.7104,105.7273,14396.0
2017-12-28 13:20:00,124.56,124.56,124.52,124.52,28892.0,105.7189,105.7189,105.6849,105.6849,28892.0
2017-12-28 13:30:00,124.53,124.55,124.53,124.55,35591.0,105.6934,105.7104,105.6934,105.7104,35591.0
2017-12-28 13:40:00,124.55,124.57,124.54,124.55,17010.0,105.7104,105.7273,105.7019,105.7104,17010.0
2017-12-28 13:50:00,124.55,124.56,124.52,124.54,22448.0,105.7104,105.7189,105.6849,105.7019,22448.0
2017-12-28 14:00:00,124.54,124.55,124.51,124.51,17595.0,105.7019,105.7104,105.6764,105.6764,17595.0
2017-12-28 14:10:00,124.51,124.53,124.5,124.53,16103.0,105.6764,105.6934,105.6679,105.6934,16103.0
2017-12-28 14:20:00,124.53,124.54,124.52,124.53,20066.0,105.6934,105.7019,105.6849,105.6934,20066.0
2017-12-28 14:30:00,124.53,124.55,124.51,124.55,31694.0,105.6934,105.7104,105.6764,105.7104,31694.0
2017-12-28 14:40:00,124.56,124.6,124.55,124.6,152406.0,105.7189,105.7528,105.7104,105.7528,152406.0
2017-12-28 14:50:00,124.61,124.63,124.58,124.63,60381.0,105.7613,105.7783,105.7358,105.7783,60381.0
2017-12-28 15:00:00,124.63,124.64,124.59,124.62,71965.0,105.7783,105.7868,105.7443,105.7698,71965.0
2017-12-28 15:10:00,124.63,124.65,124.61,124.63,64303.0,105.7783,105.7952,105.7613,105.7783,64303.0
2017-12-28 15:20:00,124.64,124.66,124.63,124.66,29032.0,105.7868,105.8037,105.7783,105.8037,29032.0
2017-12-28 15:30:00,124.65,124.68,124.64,124.66,32057.0,105.7952,105.8207,105.7868,105.8037,32057.0
2017-12-28 15:40:00,124.67,124.7,124.66,124.66,38365.0,105.8122,105.8377,105.8037,105.8037,38365.0
2017-12-28 15:50:00,124.66,124.82,124.66,124.78,137769.0,105.8037,105.9395,105.8037,105.9056,137769.0
2017-12-29 09:30:00,125.08,125.1,124.86,124.89,77668.0,106.1602,106.1772,105.9735,105.9989,77668.0
2017-12-29 09:40:00,124.87,124.92,124.83,124.86,17672.0,105.982,106.0244,105.948,105.9735,17672.0
2017-12-29 09:50:00,124.86,124.87,124.74,124.81,20454.0,105.9735,105.982,105.8716,105.931,20454.0
2017-12-29 10:00:00,124.81,124.82,124.71,124.72,32495.0,105.931,105.9395,105.8462,105.8547,32495.0
2017-12-29 10:10:00,124.74,124.75,124.64,124.74,68406.0,105.8716,105.8801,105.7868,105.8716,68406.0
2017-12-29 10:20:00,124.75,124.78,124.71,124.76,16406.0,105.8801,105.9056,105.8462,105.8886,16406.0
2017-12-29 10:30:00,124.77,124.78,124.63,124.65,38162.0,105.8971,105.9056,105.7783,105.7952,38162.0
2017-12-29 10:40:00,124.64,124.7,124.63,124.66,39778.0,105.7868,105.8377,105.7783,105.8037,39778.0
2017-12-29 10:50:00,124.66,124.73,124.64,124.73,56700.0,105.8037,105.8631,105.7868,105.8631,56700.0
2017-12-29 11:00:00,124.73,124.75,124.66,124.67,28489.0,105.8631,105.8801,105.8037,105.8122,28489.0
2017-12-29 11:10:00,124.67,124.69,124.64,124.66,58915.0,105.8122,105.8292,105.7868,105.8037,58915.0
2017-12-29 11:20:00,124.67,124.72,124.66,124.7,33956.0,105.8122,105.8547,105.8037,105.8377,33956.0
2017-12-29 11:30:00,124.7,124.72,124.68,124.69,20621.0,105.8377,105.8547,105.8207,105.8292,20621.0
2017-12-29 11:40:00,124.69,124.77,124.68,124.77,22870.0,105.8292,105.8971,105.8207,105.8971,22870.0
2017-12-29 11:50:00,124.78,124.81,124.72,124.75,12964.0,105.9056,105.931,105.8547,105.8801,12964.0
2017-12-29 12:00:00,124.76,124.76,124.72,124.72,18908.0,105.8886,105.8886,105.8547,105.8547,18908.0
2017-12-29 12:10:00,124.73,124.77,124.7,124.71,11460.0,105.8631,105.8971,105.8377,105.8462,11460.0
2017-12-29 12:20:00,124.73,124.74,124.67,124.68,8839.0,105.8631,105.8716,105.8122,105.8207,8839.0
2017-12-29 12:30:00,124.68,124.72,124.67,124.71,18305.0,105.8207,105.8547,105.8122,105.8462,18305.0
2017-12-29 12:40:00,124.72,124.74,124.69,124.69,21133.0,105.8547,105.8716,105.8292,105.8292,21133.0
2017-12-29 12:50:00,124.68,124.69,124.65,124.67,10561.0,105.8207,105.8292,105.7952,105.8122,10561.0
2017-12-29 13:00:00,124.67,124.68,124.64,124.67,16889.0,105.8122,105.8207,105.7868,105.8122,16889.0
2017-12-29 13:10:00,124.67,124.69,124.65,124.68,29352.0,105.8122,105.8292,105.7952,105.8207,29352.0
2017-12-29 13:20:00,124.68,124.72,124.66,124.67,29071.0,105.8207,105.8547,105.8037,105.8122,29071.0
2017-12-29 13:30:00,124.66,124.68,124.62,124.64,14944.0,105.8037,105.8207,105.7698,105.7868,14944.0
2017-12-29 13:40:00,124.64,124.65,124.61,124.64,45424.0,105.7868,105.7952,105.7613,105.7868,45424.0
2017-12-29 13:50:00,124.63,124.64,124.55,124.6,189210.0,105.7783,105.7868,105.7104,105.7528,189210.0
2017-12-29 14:00:00,124.6,124.63,124.58,124.6,75497.0,105.7528,105.7783,105.7358,105.7528,75497.0
2017-12-29 14:10:00,124.59,124.63,124.57,124.62,8136.0,105.7443,105.7783,105.7273,105.7698,8136.0
2017-12-29 14:20:00,124.63,124.66,124.61,124.65,13173.0,105.7783,105.8037,105.7613,105.7952,13173.0
2017-12-29 14:30:00,124.65,124.65,124.59,124.6,36270.0,105.7952,105.7952,105.7443,105.7528,36270.0
2017-12-29 14:40:00,124.61,124.65,124.6,124.62,11404.0,105.7613,105.7952,105.7528,105.7698,11404.0
2017-12-29 14:50:00,124.62,124.65,124.61,124.62,121109.0,105.7698,105.7952,105.7613,105.7698,121109.0
2017-12-29 15:00:00,124.62,124.66,124.58,124.66,173269.0,105.7698,105.8037,105.7358,105.8037,173269.0
2017-12-29 15:10:00,124.67,124.67,124.64,124.65,43111.0,105.8122,105.8122,105.7868,105.7952,43111.0
2017-12-29 15:20:00,124.67,124.77,124.66,124.73,62335.0,105.8122,105.8971,105.8037,105.8631,62335.0
2017-12-29 15:30:00,124.73,124.74,124.59,124.59,281430.0,105.8631,105.8716,105.7443,105.7443,281430.0
2017-12-29 15:40:00,124.58,124.61,124.54,124.59,90692.0,105.7358,105.7613,105.7019,105.7443,90692.0
2017-12-29 15:50:00,124.59,124.59,124.26,124.32,157150.0,105.7443,105.7443,105.4642,105.5152,157150.0
2018-01-02 09:30:00,124.78,124.78,124.55,124.64,133152.0,105.9056,105.9056,105.7104,105.7868,133152.0
2018-01-02 09:40:00,124.64,124.69,124.43,124.43,95016.0,105.7868,105.8292,105.6085,105.6085,95016.0
2018-01-02 09:50:00,124.42,124.64,124.4,124.63,17297.0,105.6,105.7868,105.5831,105.7783,17297.0
2018-01-02 10:00:00,124.63,124.83,124.63,124.82,116493.0,105.7783,105.948,105.7783,105.9395,116493.0
2018-01-02 10:10:00,124.81,124.84,124.77,124.81,94254.0,105.931,105.9565,105.8971,105.931,94254.0
2018-01-02 10:20:00,124.82,124.84,124.76,124.81,45519.0,105.9395,105.9565,105.8886,105.931,45519.0
2018-01-02 10:30:00,124.84,124.87,124.65,124.76,45910.0,105.9565,105.982,105.7952,105.8886,45910.0
2018-01-02 10:40:00,124.75,124.79,124.72,124.76,19506.0,105.8801,105.9141,105.8547,105.8886,19506.0
2018-01-02 10:50:00,124.77,124.81,124.76,124.77,52706.0,105.8971,105.931,105.8886,105.8971,52706.0
2018-01-02 11:00:00,124.76,124.78,124.75,124.78,14678.0,105.8886,105.9056,105.8801,105.9056,14678.0
2018-01-02 11:10:00,124.78,124.79,124.72,124.76,27939.0,105.9056,105.9141,105.8547,105.8886,27939.0
2018-01-02 11:20:00,124.75,124.75,124.63,124.63,15665.0,105.8801,105.8801,105.7783,105.7783,15665.0
2018-01-02 11:30:00,124.63,124.63,124.57,124.58,8687.0,105.7783,105.7783,105.7273,105.7358,8687.0
2018-01-02 11:40:00,124.57,124.61,124.53,124.6,37739.0,105.7273,105.7613,105.6934,105.7528,37739.0
2018-01-02 11:50:00,124.6,124.65,124.58,124.63,27967.0,105.7528,105.7952,105.7358,105.7783,27967.0
2018-01-02 12:00:00,124.64,124.73,124.63,124.71,20526.0,105.7868,105.8631,105.7783,105.8462,20526.0
2018-01-02 12:10:00,124.71,124.71,124.62,124.68,14690.0,105.8462,105.8462,105.7698,105.8207,14690.0
2018-01-02 12:20:00,124.68,124.71,124.67,124.7,200432.0,105.8207,105.8462,105.8122,105.8377,200432.0
2018-01-02 12:30:00,124.7,124.72,124.66,124.69,9886.0,105.8377,105.8547,105.8037,105.8292,9886.0
2018-01-02 12:40:00,124.69,124.7,124.61,124.61,23216.0,105.8292,105.8377,105.7613,105.7613,23216.0
2018-01-02 12:50:00,124.61,124.64,124.6,124.63,26550.0,105.7613,105.7868,105.7528,105.7783,26550.0
2018-01-02 13:00:00,124.65,124.69,124.63,124.69,12107.0,105.7952,105.8292,105.7783,105.8292,12107.0
2018-01-02 13:10:00,124.69,124.75,124.68,124.69,22814.0,105.8292,105.8801,105.8207,105.8292,22814.0
2018-01-02 13:20:00,124.7,124.7,124.67,124.69,21061.0,105.8377,105.8377,105.8122,105.8292,21061.0
2018-01-02 13:30:00,124.69,124.72,124.66,124.7,29508.0,105.8292,105.8547,105.8037,105.8377,29508.0
2018-01-02 13:40:00,124.69,124.71,124.67,124.68,20415.0,105.8292,105.8462,105.8122,105.8207,20415.0
2018-01-02 13:50:00,124.67,124.68,124.63,124.66,49870.0,105.8122,105.8207,105.7783,105.8037,49870.0
2018-01-02 14:00:00,124.66,124.67,124.59,124.61,164948.0,105.8037,105.8122,105.7443,105.7613,164948.0
2018-01-02 14:10:00,124.62,124.62,124.56,124.59,32458.0,105.7698,105.7698,105.7189,105.7443,32458.0
2018-01-02 14:20:00,124.59,124.63,124.56,124.62,91702.0,105.7443,105.7783,105.7189,105.7698,91702.0
2018-01-02 14:30:00,124.62,124.65,124.6,124.63,62775.0,105.7698,105.7952,105.7528,105.7783,62775.0
2018-01-02 14:40:00,124.63,124.67,124.62,124.64,14839.0,105.7783,105.8122,105.7698,105.7868,14839.0
2018-01-02 14:50:00,124.65,124.66,124.63,124.65,131347.0,105.7952,105.8037,105.7783,105.7952,131347.0
2018-01-02 15:00:00,124.66,124.67,124.62,124.67,79793.0,105.8037,105.8122,105.7698,105.8122,79793.0
2018-01-02 15:10:00,124.67,124.74,124.67,124.74,51857.0,105.8122,105.8716,105.8122,105.8716,51857.0
2018-01-02 15:20:00,124.73,124.8,124.72,124.79,91431.0,105.8631,105.9226,105.8547,105.9141,91431.0
2018-01-02 15:30:00,124.78,124.78,124.72,124.76,102326.0,105.9056,105.9056,105.8547,105.8886,102326.0
2018-01-02 15:40:00,124.77,124.82,124.76,124.81,54160.0,105.8971,105.9395,105.8886,105.931,54160.0
2018-01-02 15:50:00,124.81,124.93,124.8,124.92,99047.0,105.931,106.0329,105.9226,106.0244,99047.0
2018-01-03 09:30:00,124.94,125.04,124.87,125.04,52902.0,106.0414,106.1263,105.982,106.1263,52902.0
2018-01-03 09:40:00,125.02,125.08,124.94,125.05,45634.0,106.1093,106.1602,106.0414,106.1347,45634.0
2018-01-03 09:50:00,125.06,125.1,124.96,125.07,33245.0,106.1432,106.1772,106.0584,106.1517,33245.0
2018-01-03 10:00:00,125.06,125.21,125.05,125.16,37985.0,106.1432,106.2705,106.1347,106.2281,37985.0
2018-01-03 10:10:00,125.14,125.17,125.1,125.16,24777.0,106.2111,106.2366,106.1772,106.2281,24777.0
2018-01-03 10:20:00,125.17,125.33,125.17,125.32,46245.0,106.2366,106.3724,106.2366,106.3639,46245.0
2018-01-03 10:30:00,125.31,125.36,125.29,125.3,31019.0,106.3554,106.3978,106.3384,106.3469,31019.0
2018-01-03 10:40:00,125.29,125.31,125.22,125.23,12434.0,106.3384,106.3554,106.279,106.2875,12434.0
2018-01-03 10:50:00,125.22,125.23,125.14,125.19,24136.0,106.279,106.2875,106.2111,106.2536,24136.0
2018-01-03 11:00:00,125.2,125.21,125.17,125.19,20463.0,106.2621,106.2705,106.2366,106.2536,20463.0
2018-01-03 11:10:00,125.19,125.22,125.17,125.21,17115.0,106.2536,106.279,106.2366,106.2705,17115.0
2018-01-03 11:20:00,125.22,125.24,125.2,125.2,18224.0,106.279,106.296,106.2621,106.2621,18224.0
2018-01-03 11:30:00,125.2,125.23,125.18,125.18,13506.0,106.2621,106.2875,106.2451,106.2451,13506.0
2018-01-03 11:40:00,125.18,125.21,125.14,125.2,23804.0,106.2451,106.2705,106.2111,106.2621,23804.0
2018-01-03 11:50:00,125.2,125.21,125.13,125.14,21660.0,106.2621,106.2705,106.2026,106.2111,21660.0
2018-01-03 12:00:00,125.14,125.19,125.13,125.18,95943.0,106.2111,106.2536,106.2026,106.2451,95943.0
2018-01-03 12:10:00,125.19,125.21,125.18,125.21,31520.0,106.2536,106.2705,106.2451,106.2705,31520.0
2018-01-03 12:20:00,125.21,125.21,125.16,125.17,16607.0,106.2705,106.2705,106.2281,106.2366,16607.0
2018-01-03 12:30:00,125.17,125.23,125.17,125.22,10545.0,106.2366,106.2875,106.2366,106.279,10545.0
2018-01-03 12:40:00,125.22,125.33,125.22,125.31,15607.0,106.279,106.3724,106.279,106.3554,15607.0
2018-01-03 12:50:00,125.31,125.39,125.3,125.31,24638.0,106.3554,106.4233,106.3469,106.3554,24638.0
2018-01-03 13:00:00,125.32,125.33,125.31,125.33,14759.0,106.3639,106.3724,106.3554,106.3724,14759.0
2018-01-03 13:10:00,125.34,125.34,125.3,125.31,13496.0,106.3809,106.3809,106.3469,106.3554,13496.0
2018-01-03 13:20:00,125.29,125.3,125.25,125.25,12101.0,106.3384,106.3469,106.3045,106.3045,12101.0
2018-01-03 13:30:00,125.26,125.26,125.2,125.2,18860.0,106.313,106.313,106.2621,106.2621,18860.0
2018-01-03 13:40:00,125.2,125.2,125.13,125.17,11318.0,106.2621,106.2621,106.2026,106.2366,11318.0
2018-01-03 13:50:00,125.17,125.18,125.12,125.15,28316.0,106.2366,106.2451,106.1942,106.2196,28316.0
2018-01-03 14:00:00,125.18,125.2,125.14,125.2,23748.0,106.2451,106.2621,106.2111,106.2621,23748.0
2018-01-03 14:10:00,125.2,125.23,125.18,125.2,32599.0,106.2621,106.2875,106.2451,106.2621,32599.0
2018-01-03 14:20:00,125.2,125.22,125.19,125.2,27210.0,106.2621,106.279,106.2536,106.2621,27210.0
2018-01-03 14:30:00,125.2,125.27,125.18,125.22,35266.0,106.2621,106.3215,106.2451,106.279,35266.0
2018-01-03 14:40:00,125.23,125.27,125.2,125.24,99820.0,106.2875,106.3215,106.2621,106.296,99820.0
2018-01-03 14:50:00,125.24,125.25,125.21,125.25,75078.0,106.296,106.3045,106.2705,106.3045,75078.0
2018-01-03 15:00:00,125.24,125.33,125.23,125.33,80253.0,106.296,106.3724,106.2875,106.3724,80253.0
2018-01-03 15:10:00,125.33,125.36,125.31,125.34,44969.0,106.3724,106.3978,106.3554,106.3809,44969.0
2018-01-03 15:20:00,125.34,125.36,125.33,125.34,25435.0,106.3809,106.3978,106.3724,106.3809,25435.0
2018-01-03 15:30:00,125.34,125.41,125.32,125.41,37724.0,106.3809,106.4403,106.3639,106.4403,37724.0
2018-01-03 15:40:00,125.4,125.45,125.35,125.36,66423.0,106.4318,106.4742,106.3894,106.3978,66423.0
2018-01-03 15:50:00,125.37,125.43,125.34,125.37,59188.0,106.4063,106.4573,106.3809,106.4063,59188.0
2018-01-04 09:30:00,125.64,125.76,125.5,125.76,33881.0,106.6355,106.7373,106.5167,106.7373,33881.0
2018-01-04 09:40:00,125.77,125.81,125.71,125.74,192198.0,106.7458,106.7798,106.6949,106.7204,192198.0
2018-01-04 09:50:00,125.75,126.02,125.74,126.0,79424.0,106.7289,106.958,106.7204,106.941,79424.0
2018-01-04 10:00:00,126.0,126.03,125.93,125.98,192883.0,106.941,106.9665,106.8816,106.9241,192883.0
2018-01-04 10:10:00,125.97,126.02,125.93,125.99,58000.0,106.9156,106.958,106.8816,106.9326,58000.0
2018-01-04 10:20:00,125.99,126.04,125.98,126.03,57949.0,106.9326,106.975,106.9241,106.9665,57949.0
2018-01-04 10:30:00,126.03,126.06,126.0,126.03,27140.0,106.9665,106.992,106.941,106.9665,27140.0
2018-01-04 10:40:00,126.04,126.1,125.98,125.98,46691.0,106.975,107.0259,106.9241,106.9241,46691.0
2018-01-04 10:50:00,125.98,126.0,125.92,125.97,69446.0,106.9241,106.941,106.8731,106.9156,69446.0
2018-01-04 11:00:00,125.96,126.0,125.93,125.93,25997.0,106.9071,106.941,106.8816,106.8816,25997.0
2018-01-04 11:10:00,125.94,125.99,125.83,125.9,39687.0,106.8901,106.9326,106.7968,106.8562,39687.0
2018-01-04 11:20:00,125.91,125.93,125.83,125.83,17870.0,106.8647,106.8816,106.7968,106.7968,17870.0
2018-01-04 11:30:00,125.84,125.88,125.77,125.79,22977.0,106.8052,106.8392,106.7458,106.7628,22977.0
2018-01-04 11:40:00,125.79,125.85,125.78,125.84,23275.0,106.7628,106.8137,106.7543,106.8052,23275.0
2018-01-04 11:50:00,125.84,125.91,125.82,125.91,17704.0,106.8052,106.8647,106.7883,106.8647,17704.0
2018-01-04 12:00:00,125.91,126.02,125.91,126.01,30787.0,106.8647,106.958,106.8647,106.9495,30787.0
2018-01-04 12:10:00,126.01,126.02,125.97,125.97,24998.0,106.9495,106.958,106.9156,106.9156,24998.0
2018-01-04 12:20:00,125.99,125.99,125.95,125.97,49663.0,106.9326,106.9326,106.8986,106.9156,49663.0
2018-01-04 12:30:00,125.96,126.0,125.94,125.98,43973.0,106.9071,106.941,106.8901,106.9241,43973.0
2018-01-04 12:40:00,125.98,126.07,125.97,126.07,33455.0,106.9241,107.0005,106.9156,107.0005,33455.0
2018-01-04 12:50:00,126.07,126.1,126.07,126.08,18270.0,107.0005,107.0259,107.0005,107.0089,18270.0
2018-01-04 13:00:00,126.09,126.09,126.04,126.06,17144.0,107.0174,107.0174,106.975,106.992,17144.0
2018-01-04 13:10:00,126.06,126.08,126.02,126.08,25007.0,106.992,107.0089,106.958,107.0089,25007.0
2018-01-04 13:20:00,126.07,126.08,126.04,126.07,22014.0,107.0005,107.0089,106.975,107.0005,22014.0
2018-01-04 13:30:00,126.08,126.09,126.04,126.07,8750.0,107.0089,107.0174,106.975,107.0005,8750.0
2018-01-04 13:40:00,126.07,126.09,126.05,126.06,33894.0,107.0005,107.0174,106.9835,106.992,33894.0
2018-01-04 13:50:00,126.06,126.12,126.04,126.1,55003.0,106.992,107.0429,106.975,107.0259,55003.0
2018-01-04 14:00:00,126.11,126.12,126.07,126.08,27101.0,107.0344,107.0429,107.0005,107.0089,27101.0
2018-01-04 14:10:00,126.08,126.13,126.06,126.1,36576.0,107.0089,107.0514,106.992,107.0259,36576.0
2018-01-04 14:20:00,126.11,126.11,126.02,126.03,27310.0,107.0344,107.0344,106.958,106.9665,27310.0
2018-01-04 14:30:00,126.02,126.04,126.0,126.02,65790.0,106.958,106.975,106.941,106.958,65790.0
2018-01-04 14:40:00,126.01,126.07,126.01,126.06,47521.0,106.9495,107.0005,106.9495,106.992,47521.0
2018-01-04 14:50:00,126.06,126.06,125.98,126.02,20150.0,106.992,106.992,106.9241,106.958,20150.0
2018-01-04 15:00:00,126.02,126.05,125.93,125.93,48574.0,106.958,106.9835,106.8816,106.8816,48574.0
2018-01-04 15:10:00,125.93,125.99,125.89,125.94,40911.0,106.8816,106.9326,106.8477,106.8901,40911.0
2018-01-04 15:20:00,125.94,126.01,125.91,125.99,129075.0,106.8901,106.9495,106.8647,106.9326,129075.0
2018-01-04 15:30:00,125.98,125.98,125.94,125.95,62151.0,106.9241,106.9241,106.8901,106.8986,62151.0
2018-01-04 15:40:00,125.95,125.96,125.84,125.88,71787.0,106.8986,106.9071,106.8052,106.8392,71787.0
2018-01-04 15:50:00,125.87,125.88,125.83,125.86,153623.0,106.8307,106.8392,106.7968,106.8222,153623.0
2018-01-05 09:30:00,126.24,126.34,125.78,125.79,65839.0,107.1447,107.2296,106.7543,106.7628,65839.0
2018-01-05 09:40:00,125.79,126.06,125.79,125.92,16685.0,106.7628,106.992,106.7628,106.8731,16685.0
2018-01-05 09:50:00,125.92,126.02,125.92,125.98,46729.0,106.8731,106.958,106.8731,106.9241,46729.0
2018-01-05 10:00:00,125.98,126.07,125.98,126.05,39091.0,106.9241,107.0005,106.9241,106.9835,39091.0
2018-01-05 10:10:00,126.04,126.04,125.92,125.96,58508.0,106.975,106.975,106.8731,106.9071,58508.0
2018-01-05 10:20:00,125.96,125.97,125.8,125.8,65666.0,106.9071,106.9156,106.7713,106.7713,65666.0
2018-01-05 10:30:00,125.81,125.85,125.8,125.85,19819.0,106.7798,106.8137,106.7713,106.8137,19819.0
2018-01-05 10:40:00,125.86,125.87,125.77,125.78,18489.0,106.8222,106.8307,106.7458,106.7543,18489.0
2018-01-05 10:50:00,125.77,125.86,125.76,125.85,63755.0,106.7458,106.8222,106.7373,106.8137,63755.0
2018-01-05 11:00:00,125.85,125.92,125.82,125.92,45041.0,106.8137,106.8731,106.7883,106.8731,45041.0
2018-01-05 11:10:00,125.92,125.95,125.91,125.95,20976.0,106.8731,106.8986,106.8647,106.8986,20976.0
2018-01-05 11:20:00,125.96,126.0,125.94,125.97,105693.0,106.9071,106.941,106.8901,106.9156,105693.0
2018-01-05 11:30:00,125.97,125.99,125.95,125.97,9850.0,106.9156,106.9326,106.8986,106.9156,9850.0
2018-01-05 11:40:00,125.97,125.97,125.92,125.93,29070.0,106.9156,106.9156,106.8731,106.8816,29070.0
2018-01-05 11:50:00,125.91,125.93,125.9,125.9,15074.0,106.8647,106.8816,106.8562,106.8562,15074.0
2018-01-05 12:00:00,125.91,125.91,125.86,125.9,43168.0,106.8647,106.8647,106.8222,106.8562,43168.0
2018-01-05 12:10:00,125.91,125.95,125.9,125.93,7934.0,106.8647,106.8986,106.8562,106.8816,7934.0
2018-01-05 12:20:00,125.94,125.96,125.93,125.95,16250.0,106.8901,106.9071,106.8816,106.8986,16250.0
2018-01-05 12:30:00,125.95,125.95,125.85,125.87,13904.0,106.8986,106.8986,106.8137,106.8307,13904.0
2018-01-05 12:40:00,125.88,125.9,125.85,125.86,10577.0,106.8392,106.8562,106.8137,106.8222,10577.0
2018-01-05 12:50:00,125.86,125.87,125.83,125.85,22226.0,106.8222,106.8307,106.7968,106.8137,22226.0
2018-01-05 13:00:00,125.86,125.9,125.86,125.89,24327.0,106.8222,106.8562,106.8222,106.8477,24327.0
2018-01-05 13:10:00,125.9,125.9,125.86,125.9,19408.0,106.8562,106.8562,106.8222,106.8562,19408.0
2018-01-05 13:20:00,125.91,125.93,125.87,125.92,30060.0,106.8647,106.8816,106.8307,106.8731,30060.0
2018-01-05 13:30:00,125.92,125.93,125.91,125.92,17369.0,106.8731,106.8816,106.8647,106.8731,17369.0
2018-01-05 13:40:00,125.91,125.94,125.89,125.89,22754.0,106.8647,106.8901,106.8477,106.8477,22754.0
2018-01-05 13:50:00,125.9,125.92,125.89,125.91,16708.0,106.8562,106.8731,106.8477,106.8647,16708.0
2018-01-05 14:00:00,125.92,125.93,125.89,125.89,20389.0,106.8731,106.8816,106.8477,106.8477,20389.0
2018-01-05 14:10:00,125.89,125.94,125.89,125.93,39629.0,106.8477,106.8901,106.8477,106.8816,39629.0
2018-01-05 14:20:00,125.93,126.02,125.92,126.01,29533.0,106.8816,106.958,106.8731,106.9495,29533.0
2018-01-05 14:30:00,126.02,126.07,126.01,126.07,48754.0,106.958,107.0005,106.9495,107.0005,48754.0
2018-01-05 14:40:00,126.06,126.07,126.0,126.03,106562.0,106.992,107.0005,106.941,106.9665,106562.0
2018-01-05 14:50:00,126.03,126.06,126.02,126.03,30951.0,106.9665,106.992,106.958,106.9665,30951.0
2018-01-05 15:00:00,126.04,126.12,126.01,126.11,52669.0,106.975,107.0429,106.9495,107.0344,52669.0
2018-01-05 15:10:00,126.1,126.14,126.09,126.14,41074.0,107.0259,107.0599,107.0174,107.0599,41074.0
2018-01-05 15:20:00,126.14,126.16,126.1,126.16,58832.0,107.0599,107.0768,107.0259,107.0768,58832.0
2018-01-05 15:30:00,126.15,126.2,126.15,126.19,112429.0,107.0684,107.1108,107.0684,107.1023,112429.0
2018-01-05 15:40:00,126.19,126.34,126.15,126.3,120236.0,107.1023,107.2296,107.0684,107.1957,120236.0
2018-01-05 15:50:00,126.3,126.36,126.25,126.31,260025.0,107.1957,107.2466,107.1532,107.2042,260025.0
2018-01-08 09:30:00,126.24,126.31,125.94,126.0,161571.0,107.1447,107.2042,106.8901,106.941,161571.0
2018-01-08 09:40:00,126.0,126.12,125.99,126.12,79872.0,106.941,107.0429,106.9326,107.0429,79872.0
2018-01-08 09:50:00,126.14,126.15,126.03,126.08,28826.0,107.0599,107.0684,106.9665,107.0089,28826.0
2018-01-08 10:00:00,126.1,126.15,126.07,126.07,23322.0,107.0259,107.0684,107.0005,107.0005,23322.0
2018-01-08 10:10:00,126.06,126.11,126.04,126.06,34394.0,106.992,107.0344,106.975,106.992,34394.0
2018-01-08 10:20:00,126.06,126.12,126.06,126.07,31428.0,106.992,107.0429,106.992,107.0005,31428.0
2018-01-08 10:30:00,126.07,126.12,126.05,126.06,48282.0,107.0005,107.0429,106.9835,106.992,48282.0
2018-01-08 10:40:00,126.05,126.09,126.01,126.06,25551.0,106.9835,107.0174,106.9495,106.992,25551.0
2018-01-08 10:50:00,126.06,126.11,126.06,126.09,26325.0,106.992,107.0344,106.992,107.0174,26325.0
2018-01-08 11:00:00,126.07,126.12,126.03,126.07,45124.0,107.0005,107.0429,106.9665,107.0005,45124.0
2018-01-08 11:10:00,126.07,126.12,126.06,126.1,15216.0,107.0005,107.0429,106.992,107.0259,15216.0
2018-01-08 11:20:00,126.1,126.13,126.09,126.11,35012.0,107.0259,107.0514,107.0174,107.0344,35012.0
2018-01-08 11:30:00,126.11,126.18,126.1,126.13,61213.0,107.0344,107.0938,107.0259,107.0514,61213.0
2018-01-08 11:40:00,126.13,126.16,126.12,126.13,42709.0,107.0514,107.0768,107.0429,107.0514,42709.0
2018-01-08 11:50:00,126.12,126.13,126.1,126.11,15261.0,107.0429,107.0514,107.0259,107.0344,15261.0
2018-01-08 12:00:00,126.11,126.15,126.1,126.13,40547.0,107.0344,107.0684,107.0259,107.0514,40547.0
2018-01-08 12:10:00,126.13,126.18,126.09,126.18,13857.0,107.0514,107.0938,107.0174,107.0938,13857.0
2018-01-08 12:20:00,126.17,126.2,126.17,126.18,197989.0,107.0853,107.1108,107.0853,107.0938,197989.0
2018-01-08 12:30:00,126.18,126.22,126.16,126.21,33056.0,107.0938,107.1278,107.0768,107.1193,33056.0
2018-01-08 12:40:00,126.21,126.25,126.2,126.25,12614.0,107.1193,107.1532,107.1108,107.1532,12614.0
2018-01-08 12:50:00,126.25,126.29,126.25,126.27,12099.0,107.1532,107.1872,107.1532,107.1702,12099.0
2018-01-08 13:00:00,126.28,126.35,126.27,126.35,10346.0,107.1787,107.2381,107.1702,107.2381,10346.0
2018-01-08 13:10:00,126.35,126.42,126.33,126.42,40533.0,107.2381,107.2975,107.2211,107.2975,40533.0
2018-01-08 13:20:00,126.41,126.45,126.41,126.44,25107.0,107.289,107.323,107.289,107.3145,25107.0
2018-01-08 13:30:00,126.44,126.45,126.4,126.42,26134.0,107.3145,107.323,107.2805,107.2975,26134.0
2018-01-08 13:40:00,126.42,126.43,126.4,126.42,27878.0,107.2975,107.306,107.2805,107.2975,27878.0
2018-01-08 13:50:00,126.42,126.44,126.42,126.44,20962.0,107.2975,107.3145,107.2975,107.3145,20962.0
2018-01-08 14:00:00,126.44,126.45,126.41,126.44,51341.0,107.3145,107.323,107.289,107.3145,51341.0
2018-01-08 14:10:00,126.45,126.48,126.44,126.45,51997.0,107.323,107.3484,107.3145,107.323,51997.0
2018-01-08 14:20:00,126.46,126.46,126.43,126.43,72035.0,107.3315,107.3315,107.306,107.306,72035.0
2018-01-08 14:30:00,126.44,126.45,126.42,126.43,73520.0,107.3145,107.323,107.2975,107.306,73520.0
2018-01-08 14:40:00,126.44,126.51,126.43,126.51,125811.0,107.3145,107.3739,107.306,107.3739,125811.0
2018-01-08 14:50:00,126.51,126.55,126.5,126.52,146123.0,107.3739,107.4078,107.3654,107.3824,146123.0
2018-01-08 15:00:00,126.52,126.56,126.51,126.55,45547.0,107.3824,107.4163,107.3739,107.4078,45547.0
2018-01-08 15:10:00,126.55,126.55,126.47,126.48,19753.0,107.4078,107.4078,107.3399,107.3484,19753.0
2018-01-08 15:20:00,126.48,126.49,126.42,126.43,45131.0,107.3484,107.3569,107.2975,107.306,45131.0
2018-01-08 15:30:00,126.43,126.48,126.42,126.46,30108.0,107.306,107.3484,107.2975,107.3315,30108.0
2018-01-08 15:40:00,126.46,126.55,126.45,126.53,49102.0,107.3315,107.4078,107.323,107.3909,49102.0
2018-01-08 15:50:00,126.53,126.56,126.48,126.48,88143.0,107.3909,107.4163,107.3484,107.3484,88143.0
2018-01-09 09:30:00,126.74,126.87,126.58,126.84,53769.0,107.5691,107.6794,107.4333,107.654,53769.0
2018-01-09 09:40:00,126.87,126.96,126.87,126.91,37647.0,107.6794,107.7558,107.6794,107.7134,37647.0
2018-01-09 09:50:00,126.9,126.9,126.75,126.79,15878.0,107.7049,107.7049,107.5776,107.6115,15878.0
2018-01-09 10:00:00,126.76,126.78,126.71,126.77,15095.0,107.5861,107.6031,107.5436,107.5946,15095.0
2018-01-09 10:10:00,126.75,126.83,126.74,126.83,38018.0,107.5776,107.6455,107.5691,107.6455,38018.0
2018-01-09 10:20:00,126.84,126.9,126.82,126.89,26872.0,107.654,107.7049,107.637,107.6964,26872.0
2018-01-09 10:30:00,126.89,126.92,126.77,126.77,24890.0,107.6964,107.7219,107.5946,107.5946,24890.0
2018-01-09 10:40:00,126.77,126.83,126.77,126.8,13344.0,107.5946,107.6455,107.5946,107.62,13344.0
2018-01-09 10:50:00,126.77,126.8,126.69,126.78,27376.0,107.5946,107.62,107.5267,107.6031,27376.0
2018-01-09 11:00:00,126.77,126.85,126.77,126.81,26815.0,107.5946,107.6625,107.5946,107.6285,26815.0
2018-01-09 11:10:00,126.81,126.97,126.81,126.96,129485.0,107.6285,107.7643,107.6285,107.7558,129485.0
2018-01-09 11:20:00,126.96,127.08,126.93,127.03,50849.0,107.7558,107.8577,107.7304,107.8152,50849.0
2018-01-09 11:30:00,127.03,127.05,126.97,126.98,21314.0,107.8152,107.8322,107.7643,107.7728,21314.0
2018-01-09 11:40:00,126.96,127.02,126.96,126.99,38056.0,107.7558,107.8068,107.7558,107.7813,38056.0
2018-01-09 11:50:00,127.0,127.03,126.98,127.03,32356.0,107.7898,107.8152,107.7728,107.8152,32356.0
2018-01-09 12:00:00,127.02,127.08,126.99,127.04,17340.0,107.8068,107.8577,107.7813,107.8237,17340.0
2018-01-09 12:10:00,127.04,127.05,126.96,126.97,10262.0,107.8237,107.8322,107.7558,107.7643,10262.0
2018-01-09 12:20:00,126.96,126.98,126.92,126.93,22013.0,107.7558,107.7728,107.7219,107.7304,22013.0
2018-01-09 12:30:00,126.93,126.98,126.92,126.97,25464.0,107.7304,107.7728,107.7219,107.7643,25464.0
2018-01-09 12:40:00,126.96,127.03,126.95,126.98,22809.0,107.7558,107.8152,107.7473,107.7728,22809.0
2018-01-09 12:50:00,126.98,127.0,126.95,126.97,20501.0,107.7728,107.7898,107.7473,107.7643,20501.0
2018-01-09 13:00:00,126.97,127.0,126.97,127.0,16823.0,107.7643,107.7898,107.7643,107.7898,16823.0
2018-01-09 13:10:00,127.0,127.0,126.96,127.0,31199.0,107.7898,107.7898,107.7558,107.7898,31199.0
2018-01-09 13:20:00,127.0,127.05,126.99,127.05,29392.0,107.7898,107.8322,107.7813,107.8322,29392.0
2018-01-09 13:30:00,127.04,127.06,127.01,127.04,12862.0,107.8237,107.8407,107.7983,107.8237,12862.0
2018-01-09 13:40:00,127.05,127.06,127.03,127.03,119697.0,107.8322,107.8407,107.8152,107.8152,119697.0
2018-01-09 13:50:00,127.03,127.09,127.03,127.08,7698.0,107.8152,107.8662,107.8152,107.8577,7698.0
2018-01-09 14:00:00,127.08,127.09,127.04,127.05,32035.0,107.8577,107.8662,107.8237,107.8322,32035.0
2018-01-09 14:10:00,127.04,127.04,126.92,126.92,13738.0,107.8237,107.8237,107.7219,107.7219,13738.0
2018-01-09 14:20:00,126.92,126.94,126.9,126.92,12424.0,107.7219,107.7389,107.7049,107.7219,12424.0
2018-01-09 14:30:00,126.91,126.92,126.86,126.9,22925.0,107.7134,107.7219,107.671,107.7049,22925.0
2018-01-09 14:40:00,126.9,126.94,126.87,126.93,46632.0,107.7049,107.7389,107.6794,107.7304,46632.0
2018-01-09 14:50:00,126.93,126.97,126.88,126.9,20337.0,107.7304,107.7643,107.6879,107.7049,20337.0
2018-01-09 15:00:00,126.9,126.92,126.86,126.9,106228.0,107.7049,107.7219,107.671,107.7049,106228.0
2018-01-09 15:10:00,126.89,126.91,126.86,126.89,24679.0,107.6964,107.7134,107.671,107.6964,24679.0
2018-01-09 15:20:00,126.89,126.89,126.76,126.77,27719.0,107.6964,107.6964,107.5861,107.5946,27719.0
2018-01-09 15:30:00,126.77,126.9,126.76,126.89,41648.0,107.5946,107.7049,107.5861,107.6964,41648.0
2018-01-09 15:40:00,126.9,126.91,126.69,126.72,50713.0,107.7049,107.7134,107.5267,107.5521,50713.0
2018-01-09 15:50:00,126.72,126.76,126.58,126.67,61808.0,107.5521,107.5861,107.4333,107.5097,61808.0
2018-01-10 09:30:00,126.5,126.56,126.34,126.46,38610.0,107.3654,107.4163,107.2296,107.3315,38610.0
2018-01-10 09:40:00,126.46,126.56,126.36,126.37,14000.0,107.3315,107.4163,107.2466,107.2551,14000.0
2018-01-10 09:50:00,126.34,126.42,126.2,126.42,23768.0,107.2296,107.2975,107.1108,107.2975,23768.0
2018-01-10 10:00:00,126.43,126.49,126.37,126.41,23742.0,107.306,107.3569,107.2551,107.289,23742.0
2018-01-10 10:10:00,126.4,126.61,126.4,126.61,28258.0,107.2805,107.4588,107.2805,107.4588,28258.0
2018-01-10 10:20:00,126.61,126.63,126.58,126.58,11136.0,107.4588,107.4757,107.4333,107.4333,11136.0
2018-01-10 10:30:00,126.56,126.72,126.55,126.7,16197.0,107.4163,107.5521,107.4078,107.5352,16197.0
2018-01-10 10:40:00,126.71,126.76,126.54,126.55,14609.0,107.5436,107.5861,107.3994,107.4078,14609.0
2018-01-10 10:50:00,126.55,126.58,126.48,126.57,65540.0,107.4078,107.4333,107.3484,107.4248,65540.0
2018-01-10 11:00:00,126.6,126.7,126.6,126.67,33496.0,107.4503,107.5352,107.4503,107.5097,33496.0
2018-01-10 11:10:00,126.67,126.68,126.64,126.65,40315.0,107.5097,107.5182,107.4842,107.4927,40315.0
2018-01-10 11:20:00,126.64,126.66,126.61,126.63,7651.0,107.4842,107.5012,107.4588,107.4757,7651.0
2018-01-10 11:30:00,126.63,126.74,126.63,126.73,12355.0,107.4757,107.5691,107.4757,107.5606,12355.0
2018-01-10 11:40:00,126.74,126.75,126.68,126.69,23183.0,107.5691,107.5776,107.5182,107.5267,23183.0
2018-01-10 11:50:00,126.69,126.77,126.67,126.7,18152.0,107.5267,107.5946,107.5097,107.5352,18152.0
2018-01-10 12:00:00,126.69,126.69,126.61,126.64,11816.0,107.5267,107.5267,107.4588,107.4842,11816.0
2018-01-10 12:10:00,126.65,126.69,126.63,126.69,25827.0,107.4927,107.5267,107.4757,107.5267,25827.0
2018-01-10 12:20:00,126.69,126.75,126.69,126.71,14450.0,107.5267,107.5776,107.5267,107.5436,14450.0
2018-01-10 12:30:00,126.72,126.72,126.67,126.67,5361.0,107.5521,107.5521,107.5097,107.5097,5361.0
2018-01-10 12:40:00,126.68,126.75,126.66,126.73,25630.0,107.5182,107.5776,107.5012,107.5606,25630.0
2018-01-10 12:50:00,126.73,126.83,126.72,126.82,18962.0,107.5606,107.6455,107.5521,107.637,18962.0
2018-01-10 13:00:00,126.82,126.86,126.81,126.82,13715.0,107.637,107.671,107.6285,107.637,13715.0
2018-01-10 13:10:00,126.82,126.86,126.77,126.8,367190.0,107.637,107.671,107.5946,107.62,367190.0
2018-01-10 13:20:00,126.81,126.84,126.76,126.81,18426.0,107.6285,107.654,107.5861,107.6285,18426.0
2018-01-10 13:30:00,126.81,126.86,126.78,126.86,25970.0,107.6285,107.671,107.6031,107.671,25970.0
2018-01-10 13:40:00,126.84,126.87,126.8,126.85,14205.0,107.654,107.6794,107.62,107.6625,14205.0
2018-01-10 13:50:00,126.84,126.87,126.78,126.78,17259.0,107.654,107.6794,107.6031,107.6031,17259.0
2018-01-10 14:00:00,126.78,126.8,126.67,126.68,41211.0,107.6031,107.62,107.5097,107.5182,41211.0
2018-01-10 14:10:00,126.68,126.68,126.58,126.61,471712.0,107.5182,107.5182,107.4333,107.4588,471712.0
2018-01-10 14:20:00,126.59,126.63,126.54,126.58,54085.0,107.4418,107.4757,107.3994,107.4333,54085.0
2018-01-10 14:30:00,126.57,126.62,126.53,126.53,46827.0,107.4248,107.4673,107.3909,107.3909,46827.0
2018-01-10 14:40:00,126.54,126.6,126.52,126.58,71986.0,107.3994,107.4503,107.3824,107.4333,71986.0
2018-01-10 14:50:00,126.58,126.61,126.53,126.55,27877.0,107.4333,107.4588,107.3909,107.4078,27877.0
2018-01-10 15:00:00,126.55,126.63,126.54,126.58,120362.0,107.4078,107.4757,107.3994,107.4333,120362.0
2018-01-10 15:10:00,126.59,126.6,126.45,126.45,27153.0,107.4418,107.4503,107.323,107.323,27153.0
2018-01-10 15:20:00,126.45,126.49,126.43,126.47,43800.0,107.323,107.3569,107.306,107.3399,43800.0
2018-01-10 15:30:00,126.46,126.62,126.45,126.58,94916.0,107.3315,107.4673,107.323,107.4333,94916.0
2018-01-10 15:40:00,126.59,126.6,126.55,126.56,36761.0,107.4418,107.4503,107.4078,107.4163,36761.0
2018-01-10 15:50:00,126.56,126.62,126.54,126.57,104880.0,107.4163,107.4673,107.3994,107.4248,104880.0
2018-01-11 09:30:00,126.95,127.01,126.84,127.01,35673.0,107.7473,107.7983,107.654,107.7983,35673.0
2018-01-11 09:40:00,127.02,127.07,126.98,127.0,24870.0,107.8068,107.8492,107.7728,107.7898,24870.0
2018-01-11 09:50:00,127.0,127.17,126.99,127.14,73658.0,107.7898,107.9341,107.7813,107.9086,73658.0
2018-01-11 10:00:00,127.13,127.22,127.12,127.19,35766.0,107.9001,107.9765,107.8916,107.951,35766.0
2018-01-11 10:10:00,127.16,127.19,127.05,127.06,53185.0,107.9256,107.951,107.8322,107.8407,53185.0
2018-01-11 10:20:00,127.05,127.07,126.99,127.07,37927.0,107.8322,107.8492,107.7813,107.8492,37927.0
2018-01-11 10:30:00,127.06,127.12,127.0,127.01,32776.0,107.8407,107.8916,107.7898,107.7983,32776.0
2018-01-11 10:40:00,127.02,127.14,127.01,127.13,124214.0,107.8068,107.9086,107.7983,107.9001,124214.0
2018-01-11 10:50:00,127.14,127.23,127.13,127.23,40843.0,107.9086,107.985,107.9001,107.985,40843.0
2018-01-11 11:00:00,127.24,127.3,127.21,127.22,11060.0,107.9935,108.0444,107.968,107.9765,11060.0
2018-01-11 11:10:00,127.23,127.23,127.16,127.2,29759.0,107.985,107.985,107.9256,107.9595,29759.0
2018-01-11 11:20:00,127.2,127.27,127.19,127.2,25606.0,107.9595,108.0189,107.951,107.9595,25606.0
2018-01-11 11:30:00,127.19,127.24,127.15,127.23,36519.0,107.951,107.9935,107.9171,107.985,36519.0
2018-01-11 11:40:00,127.23,127.24,127.15,127.2,4649.0,107.985,107.9935,107.9171,107.9595,4649.0
2018-01-11 11:50:00,127.21,127.25,127.2,127.24,24177.0,107.968,108.002,107.9595,107.9935,24177.0
2018-01-11 12:00:00,127.23,127.24,127.21,127.24,24031.0,107.985,107.9935,107.968,107.9935,24031.0
2018-01-11 12:10:00,127.24,127.29,127.23,127.26,37674.0,107.9935,108.0359,107.985,108.0105,37674.0
2018-01-11 12:20:00,127.26,127.36,127.25,127.34,89257.0,108.0105,108.0953,108.002,108.0784,89257.0
2018-01-11 12:30:00,127.34,127.48,127.34,127.48,36475.0,108.0784,108.1972,108.0784,108.1972,36475.0
2018-01-11 12:40:00,127.48,127.5,127.42,127.46,23920.0,108.1972,108.2141,108.1463,108.1802,23920.0
2018-01-11 12:50:00,127.45,127.46,127.43,127.45,11149.0,108.1717,108.1802,108.1547,108.1717,11149.0
2018-01-11 13:00:00,127.45,127.47,127.41,127.46,17845.0,108.1717,108.1887,108.1378,108.1802,17845.0
2018-01-11 13:10:00,127.46,127.52,127.45,127.46,19796.0,108.1802,108.2311,108.1717,108.1802,19796.0
2018-01-11 13:20:00,127.47,127.49,127.45,127.45,16082.0,108.1887,108.2057,108.1717,108.1717,16082.0
2018-01-11 13:30:00,127.46,127.48,127.43,127.47,45916.0,108.1802,108.1972,108.1547,108.1887,45916.0
2018-01-11 13:40:00,127.46,127.48,127.45,127.45,24367.0,108.1802,108.1972,108.1717,108.1717,24367.0
2018-01-11 13:50:00,127.45,127.45,127.4,127.42,25801.0,108.1717,108.1717,108.1293,108.1463,25801.0
2018-01-11 14:00:00,127.42,127.44,127.37,127.37,13511.0,108.1463,108.1632,108.1038,108.1038,13511.0
2018-01-11 14:10:00,127.38,127.39,127.34,127.35,42069.0,108.1123,108.1208,108.0784,108.0868,42069.0
2018-01-11 14:20:00,127.36,127.4,127.33,127.4,30033.0,108.0953,108.1293,108.0699,108.1293,30033.0
2018-01-11 14:30:00,127.39,127.41,127.36,127.37,21023.0,108.1208,108.1378,108.0953,108.1038,21023.0
2018-01-11 14:40:00,127.37,127.4,127.35,127.4,56179.0,108.1038,108.1293,108.0868,108.1293,56179.0
2018-01-11 14:50:00,127.39,127.44,127.39,127.42,71691.0,108.1208,108.1632,108.1208,108.1463,71691.0
2018-01-11 15:00:00,127.41,127.46,127.4,127.44,53556.0,108.1378,108.1802,108.1293,108.1632,53556.0
2018-01-11 15:10:00,127.44,127.47,127.42,127.45,136804.0,108.1632,108.1887,108.1463,108.1717,136804.0
2018-01-11 15:20:00,127.45,127.49,127.45,127.45,66468.0,108.1717,108.2057,108.1717,108.1717,66468.0
2018-01-11 15:30:00,127.45,127.48,127.39,127.45,93457.0,108.1717,108.1972,108.1208,108.1717,93457.0
2018-01-11 15:40:00,127.44,127.46,127.38,127.44,44605.0,108.1632,108.1802,108.1123,108.1632,44605.0
2018-01-11 15:50:00,127.44,127.62,127.44,127.59,154454.0,108.1632,108.316,108.1632,108.2905,154454.0
2018-01-12 09:30:00,127.94,128.0,127.79,127.83,78100.0,108.5876,108.6385,108.4603,108.4942,78100.0
2018-01-12 09:40:00,127.84,128.08,127.82,128.08,69916.0,108.5027,108.7064,108.4857,108.7064,69916.0
2018-01-12 09:50:00,128.08,128.1,128.02,128.07,36041.0,108.7064,108.7234,108.6555,108.6979,36041.0
2018-01-12 10:00:00,128.06,128.07,127.94,127.97,56635.0,108.6894,108.6979,108.5876,108.6131,56635.0
2018-01-12 10:10:00,127.97,128.08,127.96,128.01,35936.0,108.6131,108.7064,108.6046,108.647,35936.0
2018-01-12 10:20:00,128.02,128.06,127.98,128.05,25268.0,108.6555,108.6894,108.6215,108.681,25268.0
2018-01-12 10:30:00,128.04,128.18,128.03,128.18,55732.0,108.6725,108.7913,108.664,108.7913,55732.0
2018-01-12 10:40:00,128.17,128.25,128.17,128.22,23416.0,108.7828,108.8507,108.7828,108.8252,23416.0
2018-01-12 10:50:00,128.22,128.33,128.22,128.24,25210.0,108.8252,108.9186,108.8252,108.8422,25210.0
2018-01-12 11:00:00,128.25,128.26,128.1,128.11,27709.0,108.8507,108.8592,108.7234,108.7319,27709.0
2018-01-12 11:10:00,128.1,128.12,127.93,127.93,39414.0,108.7234,108.7404,108.5791,108.5791,39414.0
2018-01-12 11:20:00,127.94,128.1,127.93,128.09,109962.0,108.5876,108.7234,108.5791,108.7149,109962.0
2018-01-12 11:30:00,128.09,128.15,128.06,128.14,23461.0,108.7149,108.7658,108.6894,108.7573,23461.0
2018-01-12 11:40:00,128.13,128.18,128.1,128.18,16814.0,108.7489,108.7913,108.7234,108.7913,16814.0
2018-01-12 11:50:00,128.18,128.22,128.16,128.21,24912.0,108.7913,108.8252,108.7743,108.8168,24912.0
2018-01-12 12:00:00,128.22,128.25,128.17,128.19,41364.0,108.8252,108.8507,108.7828,108.7998,41364.0
2018-01-12 12:10:00,128.19,128.24,128.18,128.23,14772.0,108.7998,108.8422,108.7913,108.8337,14772.0
2018-01-12 12:20:00,128.23,128.24,128.17,128.18,17064.0,108.8337,108.8422,108.7828,108.7913,17064.0
2018-01-12 12:30:00,128.17,128.18,128.1,128.14,19205.0,108.7828,108.7913,108.7234,108.7573,19205.0
2018-01-12 12:40:00,128.12,128.13,128.1,128.11,29079.0,108.7404,108.7489,108.7234,108.7319,29079.0
2018-01-12 12:50:00,128.1,128.18,128.09,128.17,13042.0,108.7234,108.7913,108.7149,108.7828,13042.0
2018-01-12 13:00:00,128.18,128.21,128.14,128.15,18117.0,108.7913,108.8168,108.7573,108.7658,18117.0
2018-01-12 13:10:00,128.14,128.14,128.08,128.13,20912.0,108.7573,108.7573,108.7064,108.7489,20912.0
2018-01-12 13:20:00,128.13,128.17,128.11,128.14,21937.0,108.7489,108.7828,108.7319,108.7573,21937.0
2018-01-12 13:30:00,128.14,128.17,128.14,128.16,17601.0,108.7573,108.7828,108.7573,108.7743,17601.0
2018-01-12 13:40:00,128.17,128.26,128.17,128.24,21317.0,108.7828,108.8592,108.7828,108.8422,21317.0
2018-01-12 13:50:00,128.24,128.3,128.2,128.24,117243.0,108.8422,108.8931,108.8083,108.8422,117243.0
2018-01-12 14:00:00,128.23,128.26,128.21,128.24,19163.0,108.8337,108.8592,108.8168,108.8422,19163.0
2018-01-12 14:10:00,128.24,128.3,128.22,128.27,13841.0,108.8422,108.8931,108.8252,108.8677,13841.0
2018-01-12 14:20:00,128.26,128.3,128.25,128.29,135368.0,108.8592,108.8931,108.8507,108.8847,135368.0
2018-01-12 14:30:00,128.29,128.3,128.18,128.19,91958.0,108.8847,108.8931,108.7913,108.7998,91958.0
2018-01-12 14:40:00,128.15,128.2,128.11,128.19,67610.0,108.7658,108.8083,108.7319,108.7998,67610.0
2018-01-12 14:50:00,128.17,128.23,128.17,128.22,30646.0,108.7828,108.8337,108.7828,108.8252,30646.0
2018-01-12 15:00:00,128.22,128.28,128.22,128.24,68109.0,108.8252,108.8762,108.8252,108.8422,68109.0
2018-01-12 15:10:00,128.23,128.24,128.1,128.18,210534.0,108.8337,108.8422,108.7234,108.7913,210534.0
2018-01-12 15:20:00,128.17,128.29,128.16,128.23,185003.0,108.7828,108.8847,108.7743,108.8337,185003.0
2018-01-12 15:30:00,128.24,128.33,128.24,128.3,30882.0,108.8422,108.9186,108.8422,108.8931,30882.0
2018-01-12 15:40:00,128.3,128.43,128.29,128.41,59089.0,108.8931,109.0035,108.8847,108.9865,59089.0
2018-01-12 15:50:00,128.42,128.44,128.27,128.35,119741.0,108.995,109.012,108.8677,108.9356,119741.0
2018-01-16 09:30:00,128.84,129.02,128.84,129.0,88523.0,109.3515,109.5042,109.3515,109.4873,88523.0
2018-01-16 09:40:00,129.0,129.1,128.98,129.05,35693.0,109.4873,109.5721,109.4703,109.5297,35693.0
2018-01-16 09:50:00,129.04,129.14,129.03,129.09,36614.0,109.5212,109.6061,109.5127,109.5636,36614.0
2018-01-16 10:00:00,129.09,129.09,128.91,128.93,48680.0,109.5636,109.5636,109.4109,109.4278,48680.0
2018-01-16 10:10:00,128.93,128.97,128.91,128.97,16346.0,109.4278,109.4618,109.4109,109.4618,16346.0
2018-01-16 10:20:00,128.97,128.99,128.9,128.91,31516.0,109.4618,109.4788,109.4024,109.4109,31516.0
2018-01-16 10:30:00,128.91,128.92,128.58,128.69,63856.0,109.4109,109.4194,109.1308,109.2241,63856.0
2018-01-16 10:40:00,128.68,128.72,128.67,128.72,94006.0,109.2157,109.2496,109.2072,109.2496,94006.0
2018-01-16 10:50:00,128.72,128.73,128.5,128.52,183308.0,109.2496,109.2581,109.0629,109.0799,183308.0
2018-01-16 11:00:00,128.52,128.61,128.45,128.46,32128.0,109.0799,109.1562,109.0205,109.0289,32128.0
2018-01-16 11:10:00,128.49,128.54,128.39,128.54,23989.0,109.0544,109.0968,108.9695,109.0968,23989.0
2018-01-16 11:20:00,128.54,128.64,128.5,128.62,32855.0,109.0968,109.1817,109.0629,109.1647,32855.0
2018-01-16 11:30:00,128.63,128.66,128.59,128.64,64758.0,109.1732,109.1987,109.1393,109.1817,64758.0
2018-01-16 11:40:00,128.64,128.64,128.4,128.59,64169.0,109.1817,109.1817,108.978,109.1393,64169.0
2018-01-16 11:50:00,128.58,128.58,128.45,128.5,45783.0,109.1308,109.1308,109.0205,109.0629,45783.0
2018-01-16 12:00:00,128.5,128.55,128.48,128.54,40422.0,109.0629,109.1053,109.0459,109.0968,40422.0
2018-01-16 12:10:00,128.55,128.63,128.54,128.6,46791.0,109.1053,109.1732,109.0968,109.1478,46791.0
2018-01-16 12:20:00,128.59,128.59,128.49,128.53,37688.0,109.1393,109.1393,109.0544,109.0883,37688.0
2018-01-16 12:30:00,128.54,128.55,128.47,128.53,34963.0,109.0968,109.1053,109.0374,109.0883,34963.0
2018-01-16 12:40:00,128.53,128.55,128.42,128.48,44377.0,109.0883,109.1053,108.995,109.0459,44377.0
2018-01-16 12:50:00,128.47,128.48,128.4,128.43,46009.0,109.0374,109.0459,108.978,109.0035,46009.0
2018-01-16 13:00:00,128.43,128.5,128.4,128.48,80360.0,109.0035,109.0629,108.978,109.0459,80360.0
2018-01-16 13:10:00,128.48,128.55,128.45,128.52,39882.0,109.0459,109.1053,109.0205,109.0799,39882.0
2018-01-16 13:20:00,128.52,128.52,128.41,128.46,21405.0,109.0799,109.0799,108.9865,109.0289,21405.0
2018-01-16 13:30:00,128.47,128.47,128.35,128.38,25287.0,109.0374,109.0374,108.9356,108.961,25287.0
2018-01-16 13:40:00,128.38,128.41,128.32,128.32,26088.0,108.961,108.9865,108.9101,108.9101,26088.0
2018-01-16 13:50:00,128.32,128.32,128.11,128.16,446801.0,108.9101,108.9101,108.7319,108.7743,446801.0
2018-01-16 14:00:00,128.18,128.23,128.09,128.15,171523.0,108.7913,108.8337,108.7149,108.7658,171523.0
2018-01-16 14:10:00,128.16,128.19,127.95,128.03,139435.0,108.7743,108.7998,108.5961,108.664,139435.0
2018-01-16 14:20:00,128.01,128.04,127.86,127.87,89941.0,108.647,108.6725,108.5197,108.5282,89941.0
2018-01-16 14:30:00,127.88,127.99,127.83,127.83,132718.0,108.5367,108.63,108.4942,108.4942,132718.0
2018-01-16 14:40:00,127.84,127.87,127.53,127.67,151214.0,108.5027,108.5282,108.2396,108.3584,151214.0
2018-01-16 14:50:00,127.69,127.84,127.68,127.81,121991.0,108.3754,108.5027,108.3669,108.4773,121991.0
2018-01-16 15:00:00,127.82,128.13,127.82,128.12,107331.0,108.4857,108.7489,108.4857,108.7404,107331.0
2018-01-16 15:10:00,128.14,128.15,127.89,127.98,101427.0,108.7573,108.7658,108.5452,108.6215,101427.0
2018-01-16 15:20:00,127.98,128.13,127.94,128.13,153055.0,108.6215,108.7489,108.5876,108.7489,153055.0
2018-01-16 15:30:00,128.12,128.14,128.0,128.06,616361.0,108.7404,108.7573,108.6385,108.6894,616361.0
2018-01-16 15:40:00,128.06,128.1,127.96,128.07,86537.0,108.6894,108.7234,108.6046,108.6979,86537.0
2018-01-16 15:50:00,128.07,128.1,127.82,127.89,239269.0,108.6979,108.7234,108.4857,108.5452,239269.0
2018-01-17 09:30:00,128.35,128.35,128.11,128.17,47744.0,108.9356,108.9356,108.7319,108.7828,47744.0
2018-01-17 09:40:00,128.16,128.2,127.92,127.98,54176.0,108.7743,108.8083,108.5706,108.6215,54176.0
2018-01-17 09:50:00,127.95,128.08,127.86,127.9,75247.0,108.5961,108.7064,108.5197,108.5536,75247.0
2018-01-17 10:00:00,127.89,128.18,127.89,128.11,73239.0,108.5452,108.7913,108.5452,108.7319,73239.0
2018-01-17 10:10:00,128.14,128.25,128.14,128.18,19578.0,108.7573,108.8507,108.7573,108.7913,19578.0
2018-01-17 10:20:00,128.19,128.2,128.1,128.16,30375.0,108.7998,108.8083,108.7234,108.7743,30375.0
2018-01-17 10:30:00,128.17,128.3,128.13,128.24,38936.0,108.7828,108.8931,108.7489,108.8422,38936.0
2018-01-17 10:40:00,128.23,128.24,128.16,128.22,27523.0,108.8337,108.8422,108.7743,108.8252,27523.0
2018-01-17 10:50:00,128.21,128.23,128.13,128.2,30429.0,108.8168,108.8337,108.7489,108.8083,30429.0
2018-01-17 11:00:00,128.21,128.34,128.17,128.34,58841.0,108.8168,108.9271,108.7828,108.9271,58841.0
2018-01-17 11:10:00,128.34,128.45,128.34,128.42,18496.0,108.9271,109.0205,108.9271,108.995,18496.0
2018-01-17 11:20:00,128.43,128.44,128.37,128.38,13874.0,109.0035,109.012,108.9526,108.961,13874.0
2018-01-17 11:30:00,128.39,128.49,128.39,128.43,7886.0,108.9695,109.0544,108.9695,109.0035,7886.0
2018-01-17 11:40:00,128.44,128.51,128.43,128.51,12936.0,109.012,109.0714,109.0035,109.0714,12936.0
2018-01-17 11:50:00,128.51,128.55,128.47,128.51,31831.0,109.0714,109.1053,109.0374,109.0714,31831.0
2018-01-17 12:00:00,128.5,128.57,128.5,128.57,15947.0,109.0629,109.1223,109.0629,109.1223,15947.0
2018-01-17 12:10:00,128.57,128.57,128.5,128.53,14003.0,109.1223,109.1223,109.0629,109.0883,14003.0
2018-01-17 12:20:00,128.53,128.62,128.5,128.59,20867.0,109.0883,109.1647,109.0629,109.1393,20867.0
2018-01-17 12:30:00,128.6,128.63,128.57,128.63,69509.0,109.1478,109.1732,109.1223,109.1732,69509.0
2018-01-17 12:40:00,128.62,128.71,128.61,128.68,44949.0,109.1647,109.2411,109.1562,109.2157,44949.0
2018-01-17 12:50:00,128.68,128.74,128.68,128.72,31172.0,109.2157,109.2666,109.2157,109.2496,31172.0
2018-01-17 13:00:00,128.72,128.78,128.68,128.69,50953.0,109.2496,109.3005,109.2157,109.2241,50953.0
2018-01-17 13:10:00,128.69,128.69,128.64,128.64,18849.0,109.2241,109.2241,109.1817,109.1817,18849.0
2018-01-17 13:20:00,128.63,128.72,128.62,128.67,62133.0,109.1732,109.2496,109.1647,109.2072,62133.0
2018-01-17 13:30:00,128.67,128.7,128.65,128.7,31801.0,109.2072,109.2326,109.1902,109.2326,31801.0
2018-01-17 13:40:00,128.69,128.72,128.67,128.69,57947.0,109.2241,109.2496,109.2072,109.2241,57947.0
2018-01-17 13:50:00,128.69,128.8,128.69,128.75,10408.0,109.2241,109.3175,109.2241,109.2751,10408.0
2018-01-17 14:00:00,128.75,128.9,128.75,128.84,33573.0,109.2751,109.4024,109.2751,109.3515,33573.0
2018-01-17 14:10:00,128.85,128.92,128.84,128.9,31167.0,109.3599,109.4194,109.3515,109.4024,31167.0
2018-01-17 14:20:00,128.93,128.98,128.9,128.91,31678.0,109.4278,109.4703,109.4024,109.4109,31678.0
2018-01-17 14:30:00,128.92,128.99,128.89,128.96,90094.0,109.4194,109.4788,109.3939,109.4533,90094.0
2018-01-17 14:40:00,128.95,129.07,128.94,129.06,36609.0,109.4448,109.5467,109.4363,109.5382,36609.0
2018-01-17 14:50:00,129.08,129.08,129.0,129.03,115273.0,109.5552,109.5552,109.4873,109.5127,115273.0
2018-01-17 15:00:00,129.04,129.12,129.02,129.11,62180.0,109.5212,109.5891,109.5042,109.5806,62180.0
2018-01-17 15:10:00,129.11,129.12,128.99,129.03,38645.0,109.5806,109.5891,109.4788,109.5127,38645.0
2018-01-17 15:20:00,129.03,129.03,128.91,128.94,26055.0,109.5127,109.5127,109.4109,109.4363,26055.0
2018-01-17 15:30:00,128.94,129.03,128.91,129.01,34286.0,109.4363,109.5127,109.4109,109.4957,34286.0
2018-01-17 15:40:00,129.01,129.06,128.93,128.94,42960.0,109.4957,109.5382,109.4278,109.4363,42960.0
2018-01-17 15:50:00,128.95,128.96,128.74,128.89,130494.0,109.4448,109.4533,109.2666,109.3939,130494.0
2018-01-18 09:30:00,128.83,128.91,128.67,128.89,46714.0,109.343,109.4109,109.2072,109.3939,46714.0
2018-01-18 09:40:00,128.88,128.89,128.69,128.81,21516.0,109.3854,109.3939,109.2241,109.326,21516.0
2018-01-18 09:50:00,128.78,128.91,128.77,128.84,23710.0,109.3005,109.4109,109.292,109.3515,23710.0
2018-01-18 10:00:00,128.84,128.9,128.79,128.84,28333.0,109.3515,109.4024,109.309,109.3515,28333.0
2018-01-18 10:10:00,128.84,128.84,128.65,128.66,31993.0,109.3515,109.3515,109.1902,109.1987,31993.0
2018-01-18 10:20:00,128.66,128.69,128.44,128.56,28391.0,109.1987,109.2241,109.012,109.1138,28391.0
2018-01-18 10:30:00,128.57,128.64,128.57,128.64,19710.0,109.1223,109.1817,109.1223,109.1817,19710.0
2018-01-18 10:40:00,128.62,128.63,128.5,128.51,59581.0,109.1647,109.1732,109.0629,109.0714,59581.0
2018-01-18 10:50:00,128.5,128.54,128.46,128.46,16339.0,109.0629,109.0968,109.0289,109.0289,16339.0
2018-01-18 11:00:00,128.46,128.55,128.44,128.46,25513.0,109.0289,109.1053,109.012,109.0289,25513.0
2018-01-18 11:10:00,128.45,128.65,128.44,128.65,35942.0,109.0205,109.1902,109.012,109.1902,35942.0
2018-01-18 11:20:00,128.66,128.68,128.37,128.45,42813.0,109.1987,109.2157,108.9526,109.0205,42813.0
2018-01-18 11:30:00,128.44,128.55,128.43,128.43,20117.0,109.012,109.1053,109.0035,109.0035,20117.0
2018-01-18 11:40:00,128.42,128.43,128.27,128.38,37679.0,108.995,109.0035,108.8677,108.961,37679.0
2018-01-18 11:50:00,128.37,128.47,128.35,128.42,15127.0,108.9526,109.0374,108.9356,108.995,15127.0
2018-01-18 12:00:00,128.41,128.51,128.39,128.44,18898.0,108.9865,109.0714,108.9695,109.012,18898.0
2018-01-18 12:10:00,128.44,128.55,128.44,128.48,33517.0,109.012,109.1053,109.012,109.0459,33517.0
2018-01-18 12:20:00,128.47,128.5,128.45,128.49,14710.0,109.0374,109.0629,109.0205,109.0544,14710.0
2018-01-18 12:30:00,128.49,128.52,128.44,128.52,95556.0,109.0544,109.0799,109.012,109.0799,95556.0
2018-01-18 12:40:00,128.51,128.52,128.46,128.51,13824.0,109.0714,109.0799,109.0289,109.0714,13824.0
2018-01-18 12:50:00,128.5,128.53,128.48,128.49,21135.0,109.0629,109.0883,109.0459,109.0544,21135.0
2018-01-18 13:00:00,128.49,128.53,128.4,128.51,33223.0,109.0544,109.0883,108.978,109.0714,33223.0
2018-01-18 13:10:00,128.52,128.56,128.49,128.5,26083.0,109.0799,109.1138,109.0544,109.0629,26083.0
2018-01-18 13:20:00,128.5,128.51,128.47,128.5,25633.0,109.0629,109.0714,109.0374,109.0629,25633.0
2018-01-18 13:30:00,128.5,128.52,128.44,128.46,19181.0,109.0629,109.0799,109.012,109.0289,19181.0
2018-01-18 13:40:00,128.47,128.52,128.46,128.52,58483.0,109.0374,109.0799,109.0289,109.0799,58483.0
2018-01-18 13:50:00,128.52,128.62,128.46,128.59,64124.0,109.0799,109.1647,109.0289,109.1393,64124.0
2018-01-18 14:00:00,128.6,128.74,128.58,128.73,258690.0,109.1478,109.2666,109.1308,109.2581,258690.0
2018-01-18 14:10:00,128.75,128.8,128.72,128.74,44393.0,109.2751,109.3175,109.2496,109.2666,44393.0
2018-01-18 14:20:00,128.71,128.82,128.71,128.81,26557.0,109.2411,109.3345,109.2411,109.326,26557.0
2018-01-18 14:30:00,128.81,128.9,128.77,128.81,116027.0,109.326,109.4024,109.292,109.326,116027.0
2018-01-18 14:40:00,128.81,128.82,128.69,128.7,34265.0,109.326,109.3345,109.2241,109.2326,34265.0
2018-01-18 14:50:00,128.69,128.79,128.69,128.77,95902.0,109.2241,109.309,109.2241,109.292,95902.0
2018-01-18 15:00:00,128.74,128.76,128.7,128.76,25614.0,109.2666,109.2836,109.2326,109.2836,25614.0
2018-01-18 15:10:00,128.76,128.77,128.71,128.76,38620.0,109.2836,109.292,109.2411,109.2836,38620.0
2018-01-18 15:20:00,128.76,128.76,128.59,128.59,24799.0,109.2836,109.2836,109.1393,109.1393,24799.0
2018-01-18 15:30:00,128.59,128.59,128.39,128.49,57955.0,109.1393,109.1393,108.9695,109.0544,57955.0
2018-01-18 15:40:00,128.49,128.54,128.43,128.46,45183.0,109.0544,109.0968,109.0035,109.0289,45183.0
2018-01-18 15:50:00,128.47,128.54,128.43,128.5,146064.0,109.0374,109.0968,109.0035,109.0629,146064.0
2018-01-19 09:30:00,128.73,128.75,128.59,128.64,33034.0,109.2581,109.2751,109.1393,109.1817,33034.0
2018-01-19 09:40:00,128.64,128.74,128.6,128.71,41737.0,109.1817,109.2666,109.1478,109.2411,41737.0
2018-01-19 09:50:00,128.73,128.74,128.68,128.73,21843.0,109.2581,109.2666,109.2157,109.2581,21843.0
2018-01-19 10:00:00,128.73,128.73,128.5,128.61,22431.0,109.2581,109.2581,109.0629,109.1562,22431.0
2018-01-19 10:10:00,128.64,128.69,128.57,128.67,15118.0,109.1817,109.2241,109.1223,109.2072,15118.0
2018-01-19 10:20:00,128.66,128.83,128.63,128.79,17581.0,109.1987,109.343,109.1732,109.309,17581.0
2018-01-19 10:30:00,128.79,128.81,128.71,128.76,23909.0,109.309,109.326,109.2411,109.2836,23909.0
2018-01-19 10:40:00,128.75,128.81,128.66,128.68,22173.0,109.2751,109.326,109.1987,109.2157,22173.0
2018-01-19 10:50:00,128.68,128.68,128.58,128.64,70574.0,109.2157,109.2157,109.1308,109.1817,70574.0
2018-01-19 11:00:00,128.63,128.64,128.49,128.53,92702.0,109.1732,109.1817,109.0544,109.0883,92702.0
2018-01-19 11:10:00,128.57,128.64,128.57,128.63,11379.0,109.1223,109.1817,109.1223,109.1732,11379.0
2018-01-19 11:20:00,128.64,128.67,128.6,128.64,31616.0,109.1817,109.2072,109.1478,109.1817,31616.0
2018-01-19 11:30:00,128.64,128.68,128.57,128.57,38164.0,109.1817,109.2157,109.1223,109.1223,38164.0
2018-01-19 11:40:00,128.59,128.59,128.52,128.54,35766.0,109.1393,109.1393,109.0799,109.0968,35766.0
2018-01-19 11:50:00,128.51,128.58,128.51,128.57,34362.0,109.0714,109.1308,109.0714,109.1223,34362.0
2018-01-19 12:00:00,128.56,128.62,128.55,128.59,31853.0,109.1138,109.1647,109.1053,109.1393,31853.0
2018-01-19 12:10:00,128.59,128.61,128.54,128.6,16198.0,109.1393,109.1562,109.0968,109.1478,16198.0
2018-01-19 12:20:00,128.63,128.66,128.58,128.62,9703.0,109.1732,109.1987,109.1308,109.1647,9703.0
2018-01-19 12:30:00,128.63,128.63,128.58,128.61,18183.0,109.1732,109.1732,109.1308,109.1562,18183.0
2018-01-19 12:40:00,128.62,128.71,128.6,128.71,11877.0,109.1647,109.2411,109.1478,109.2411,11877.0
2018-01-19 12:50:00,128.71,128.71,128.63,128.66,80530.0,109.2411,109.2411,109.1732,109.1987,80530.0
2018-01-19 13:00:00,128.65,128.68,128.57,128.62,39743.0,109.1902,109.2157,109.1223,109.1647,39743.0
2018-01-19 13:10:00,128.62,128.68,128.61,128.68,42197.0,109.1647,109.2157,109.1562,109.2157,42197.0
2018-01-19 13:20:00,128.67,128.68,128.6,128.65,41643.0,109.2072,109.2157,109.1478,109.1902,41643.0
2018-01-19 13:30:00,128.65,128.67,128.61,128.61,25862.0,109.1902,109.2072,109.1562,109.1562,25862.0
2018-01-19 13:40:00,128.59,128.63,128.55,128.55,21949.0,109.1393,109.1732,109.1053,109.1053,21949.0
2018-01-19 13:50:00,128.56,128.62,128.55,128.6,20730.0,109.1138,109.1647,109.1053,109.1478,20730.0
2018-01-19 14:00:00,128.61,128.65,128.6,128.65,49042.0,109.1562,109.1902,109.1478,109.1902,49042.0
2018-01-19 14:10:00,128.66,128.78,128.62,128.77,34840.0,109.1987,109.3005,109.1647,109.292,34840.0
2018-01-19 14:20:00,128.77,128.8,128.7,128.75,48593.0,109.292,109.3175,109.2326,109.2751,48593.0
2018-01-19 14:30:00,128.74,128.85,128.74,128.79,58608.0,109.2666,109.3599,109.2666,109.309,58608.0
2018-01-19 14:40:00,128.79,128.82,128.75,128.8,136688.0,109.309,109.3345,109.2751,109.3175,136688.0
2018-01-19 14:50:00,128.8,128.86,128.78,128.79,44666.0,109.3175,109.3684,109.3005,109.309,44666.0
2018-01-19 15:00:00,128.78,128.8,128.74,128.76,28083.0,109.3005,109.3175,109.2666,109.2836,28083.0
2018-01-19 15:10:00,128.76,128.82,128.76,128.81,53105.0,109.2836,109.3345,109.2836,109.326,53105.0
2018-01-19 15:20:00,128.82,128.95,128.81,128.94,162485.0,109.3345,109.4448,109.326,109.4363,162485.0
2018-01-19 15:30:00,128.94,129.0,128.92,128.94,173604.0,109.4363,109.4873,109.4194,109.4363,173604.0
2018-01-19 15:40:00,128.93,128.97,128.9,128.94,60385.0,109.4278,109.4618,109.4024,109.4363,60385.0
2018-01-19 15:50:00,128.95,129.06,128.92,129.05,82794.0,109.4448,109.5382,109.4194,109.5297,82794.0
2018-01-22 09:30:00,129.05,129.17,129.03,129.13,50435.0,109.5297,109.6315,109.5127,109.5976,50435.0
2018-01-22 09:40:00,129.14,129.23,129.14,129.22,230365.0,109.6061,109.6825,109.6061,109.674,230365.0
2018-01-22 09:50:00,129.22,129.35,129.16,129.32,37452.0,109.674,109.7843,109.6231,109.7589,37452.0
2018-01-22 10:00:00,129.33,129.5,129.31,129.5,24262.0,109.7673,109.9116,109.7504,109.9116,24262.0
2018-01-22 10:10:00,129.49,129.69,129.48,129.67,22413.0,109.9031,110.0729,109.8947,110.0559,22413.0
2018-01-22 10:20:00,129.68,129.68,129.57,129.6,36846.0,110.0644,110.0644,109.971,109.9965,36846.0
2018-01-22 10:30:00,129.61,129.61,129.49,129.52,38323.0,110.005,110.005,109.9031,109.9286,38323.0
2018-01-22 10:40:00,129.5,129.58,129.5,129.57,50757.0,109.9116,109.9795,109.9116,109.971,50757.0
2018-01-22 10:50:00,129.58,129.58,129.43,129.43,16120.0,109.9795,109.9795,109.8522,109.8522,16120.0
2018-01-22 11:00:00,129.39,129.5,129.39,129.49,22209.0,109.8183,109.9116,109.8183,109.9031,22209.0
2018-01-22 11:10:00,129.48,129.53,129.42,129.49,20300.0,109.8947,109.9371,109.8437,109.9031,20300.0
2018-01-22 11:20:00,129.49,129.53,129.39,129.39,22603.0,109.9031,109.9371,109.8183,109.8183,22603.0
2018-01-22 11:30:00,129.39,129.49,129.37,129.49,19346.0,109.8183,109.9031,109.8013,109.9031,19346.0
2018-01-22 11:40:00,129.48,129.5,129.42,129.49,16379.0,109.8947,109.9116,109.8437,109.9031,16379.0
2018-01-22 11:50:00,129.5,129.59,129.45,129.58,26072.0,109.9116,109.988,109.8692,109.9795,26072.0
2018-01-22 12:00:00,129.56,129.63,129.53,129.57,15174.0,109.9626,110.022,109.9371,109.971,15174.0
2018-01-22 12:10:00,129.57,129.63,129.57,129.63,11087.0,109.971,110.022,109.971,110.022,11087.0
2018-01-22 12:20:00,129.62,129.69,129.6,129.68,7260.0,110.0135,110.0729,109.9965,110.0644,7260.0
2018-01-22 12:30:00,129.67,129.72,129.66,129.69,160000.0,110.0559,110.0983,110.0474,110.0729,160000.0
2018-01-22 12:40:00,129.7,129.77,129.7,129.74,48677.0,110.0814,110.1408,110.0814,110.1153,48677.0
2018-01-22 12:50:00,129.73,129.79,129.68,129.68,103632.0,110.1068,110.1578,110.0644,110.0644,103632.0
2018-01-22 13:00:00,129.68,129.7,129.63,129.69,21331.0,110.0644,110.0814,110.022,110.0729,21331.0
2018-01-22 13:10:00,129.7,129.77,129.7,129.74,44266.0,110.0814,110.1408,110.0814,110.1153,44266.0
2018-01-22 13:20:00,129.73,129.74,129.71,129.73,34332.0,110.1068,110.1153,110.0899,110.1068,34332.0
2018-01-22 13:30:00,129.73,129.75,129.69,129.72,27382.0,110.1068,110.1238,110.0729,110.0983,27382.0
2018-01-22 13:40:00,129.72,129.78,129.72,129.74,13720.0,110.0983,110.1493,110.0983,110.1153,13720.0
2018-01-22 13:50:00,129.73,129.76,129.69,129.74,26660.0,110.1068,110.1323,110.0729,110.1153,26660.0
2018-01-22 14:00:00,129.75,129.77,129.69,129.72,19046.0,110.1238,110.1408,110.0729,110.0983,19046.0
2018-01-22 14:10:00,129.74,129.75,129.71,129.75,13817.0,110.1153,110.1238,110.0899,110.1238,13817.0
2018-01-22 14:20:00,129.74,129.75,129.64,129.72,22440.0,110.1153,110.1238,110.0304,110.0983,22440.0
2018-01-22 14:30:00,129.71,129.77,129.7,129.75,68144.0,110.0899,110.1408,110.0814,110.1238,68144.0
2018-01-22 14:40:00,129.76,129.79,129.72,129.78,173732.0,110.1323,110.1578,110.0983,110.1493,173732.0
2018-01-22 14:50:00,129.78,129.8,129.75,129.75,74936.0,110.1493,110.1662,110.1238,110.1238,74936.0
2018-01-22 15:00:00,129.74,129.8,129.74,129.76,45659.0,110.1153,110.1662,110.1153,110.1323,45659.0
2018-01-22 15:10:00,129.77,129.8,129.75,129.78,45624.0,110.1408,110.1662,110.1238,110.1493,45624.0
2018-01-22 15:20:00,129.78,129.84,129.78,129.83,27390.0,110.1493,110.2002,110.1493,110.1917,27390.0
2018-01-22 15:30:00,129.83,129.87,129.79,129.86,43451.0,110.1917,110.2257,110.1578,110.2172,43451.0
2018-01-22 15:40:00,129.87,130.02,129.85,130.02,67044.0,110.2257,110.353,110.2087,110.353,67044.0
2018-01-22 15:50:00,130.03,130.15,130.0,130.15,59492.0,110.3615,110.4633,110.336,110.4633,59492.0
2018-01-23 09:30:00,130.02,130.13,130.0,130.1,36165.0,110.353,110.4463,110.336,110.4209,36165.0
2018-01-23 09:40:00,130.11,130.21,130.06,130.21,29384.0,110.4294,110.5142,110.3869,110.5142,29384.0
2018-01-23 09:50:00,130.23,130.23,129.78,129.93,69253.0,110.5312,110.5312,110.1493,110.2766,69253.0
2018-01-23 10:00:00,129.89,129.89,129.72,129.8,24828.0,110.2426,110.2426,110.0983,110.1662,24828.0
2018-01-23 10:10:00,129.81,129.93,129.81,129.91,120020.0,110.1747,110.2766,110.1747,110.2596,120020.0
2018-01-23 10:20:00,129.91,129.91,129.78,129.87,399925.0,110.2596,110.2596,110.1493,110.2257,399925.0
2018-01-23 10:30:00,129.87,129.93,129.8,129.88,29911.0,110.2257,110.2766,110.1662,110.2341,29911.0
2018-01-23 10:40:00,129.9,129.96,129.84,129.96,18238.0,110.2511,110.302,110.2002,110.302,18238.0
2018-01-23 10:50:00,129.96,130.17,129.96,130.15,50429.0,110.302,110.4803,110.302,110.4633,50429.0
2018-01-23 11:00:00,130.15,130.21,130.11,130.14,39748.0,110.4633,110.5142,110.4294,110.4548,39748.0
2018-01-23 11:10:00,130.13,130.15,130.1,130.14,13042.0,110.4463,110.4633,110.4209,110.4548,13042.0
2018-01-23 11:20:00,130.14,130.19,130.08,130.11,21448.0,110.4548,110.4973,110.4039,110.4294,21448.0
2018-01-23 11:30:00,130.1,130.13,130.07,130.08,18260.0,110.4209,110.4463,110.3954,110.4039,18260.0
2018-01-23 11:40:00,130.08,130.12,130.0,130.02,158119.0,110.4039,110.4378,110.336,110.353,158119.0
2018-01-23 11:50:00,130.02,130.08,129.96,130.06,9105.0,110.353,110.4039,110.302,110.3869,9105.0
2018-01-23 12:00:00,130.05,130.1,130.04,130.06,11654.0,110.3784,110.4209,110.3699,110.3869,11654.0
2018-01-23 12:10:00,130.06,130.09,130.02,130.06,18940.0,110.3869,110.4124,110.353,110.3869,18940.0
2018-01-23 12:20:00,130.05,130.1,130.0,130.01,9908.0,110.3784,110.4209,110.336,110.3445,9908.0
2018-01-23 12:30:00,130.02,130.06,130.02,130.04,8596.0,110.353,110.3869,110.353,110.3699,8596.0
2018-01-23 12:40:00,130.03,130.03,129.96,129.98,21361.0,110.3615,110.3615,110.302,110.319,21361.0
2018-01-23 12:50:00,129.97,130.08,129.92,130.07,13444.0,110.3105,110.4039,110.2681,110.3954,13444.0
2018-01-23 13:00:00,130.07,130.15,130.05,130.1,24106.0,110.3954,110.4633,110.3784,110.4209,24106.0
2018-01-23 13:10:00,130.1,130.11,130.05,130.08,28064.0,110.4209,110.4294,110.3784,110.4039,28064.0
2018-01-23 13:20:00,130.08,130.14,130.06,130.13,14512.0,110.4039,110.4548,110.3869,110.4463,14512.0
2018-01-23 13:30:00,130.12,130.14,130.08,130.11,16329.0,110.4378,110.4548,110.4039,110.4294,16329.0
2018-01-23 13:40:00,130.14,130.21,130.14,130.19,25833.0,110.4548,110.5142,110.4548,110.4973,25833.0
2018-01-23 13:50:00,130.18,130.24,130.18,130.24,19266.0,110.4888,110.5397,110.4888,110.5397,19266.0
2018-01-23 14:00:00,130.24,130.24,130.15,130.16,24714.0,110.5397,110.5397,110.4633,110.4718,24714.0
2018-01-23 14:10:00,130.19,130.19,130.08,130.09,14515.0,110.4973,110.4973,110.4039,110.4124,14515.0
2018-01-23 14:20:00,130.08,130.13,130.04,130.13,61346.0,110.4039,110.4463,110.3699,110.4463,61346.0
2018-01-23 14:30:00,130.13,130.2,130.13,130.17,20565.0,110.4463,110.5057,110.4463,110.4803,20565.0
2018-01-23 14:40:00,130.17,130.27,130.17,130.23,22282.0,110.4803,110.5652,110.4803,110.5312,22282.0
2018-01-23 14:50:00,130.24,130.29,130.22,130.25,83563.0,110.5397,110.5821,110.5227,110.5482,83563.0
2018-01-23 15:00:00,130.25,130.25,130.13,130.15,52468.0,110.5482,110.5482,110.4463,110.4633,52468.0
2018-01-23 15:10:00,130.16,130.18,130.06,130.1,59730.0,110.4718,110.4888,110.3869,110.4209,59730.0
2018-01-23 15:20:00,130.09,130.16,130.09,130.16,102699.0,110.4124,110.4718,110.4124,110.4718,102699.0
2018-01-23 15:30:00,130.16,130.2,130.16,130.2,46332.0,110.4718,110.5057,110.4718,110.5057,46332.0
2018-01-23 15:40:00,130.2,130.24,130.14,130.24,59138.0,110.5057,110.5397,110.4548,110.5397,59138.0
2018-01-23 15:50:00,130.24,130.24,130.12,130.16,114871.0,110.5397,110.5397,110.4378,110.4718,114871.0
2018-01-24 09:30:00,130.49,130.62,130.47,130.51,44511.0,110.7519,110.8622,110.7349,110.7689,44511.0
2018-01-24 09:40:00,130.51,130.59,130.51,130.58,26507.0,110.7689,110.8368,110.7689,110.8283,26507.0
2018-01-24 09:50:00,130.6,130.77,130.53,130.75,36859.0,110.8452,110.9895,110.7858,110.9725,36859.0
2018-01-24 10:00:00,130.75,130.85,130.7,130.82,37809.0,110.9725,111.0574,110.9301,111.032,37809.0
2018-01-24 10:10:00,130.82,130.85,130.7,130.71,25610.0,111.032,111.0574,110.9301,110.9386,25610.0
2018-01-24 10:20:00,130.69,130.73,130.67,130.67,10715.0,110.9216,110.9556,110.9046,110.9046,10715.0
2018-01-24 10:30:00,130.68,130.82,130.67,130.76,25270.0,110.9131,111.032,110.9046,110.981,25270.0
2018-01-24 10:40:00,130.75,130.84,130.74,130.79,38982.0,110.9725,111.0489,110.9641,111.0065,38982.0
2018-01-24 10:50:00,130.79,130.79,130.59,130.62,28581.0,111.0065,111.0065,110.8368,110.8622,28581.0
2018-01-24 11:00:00,130.64,130.72,130.61,130.62,13622.0,110.8792,110.9471,110.8537,110.8622,13622.0
2018-01-24 11:10:00,130.62,130.62,130.29,130.43,99904.0,110.8622,110.8622,110.5821,110.701,99904.0
2018-01-24 11:20:00,130.43,130.47,130.35,130.35,23748.0,110.701,110.7349,110.6331,110.6331,23748.0
2018-01-24 11:30:00,130.34,130.36,130.06,130.16,88598.0,110.6246,110.6415,110.3869,110.4718,88598.0
2018-01-24 11:40:00,130.13,130.27,130.13,130.16,20218.0,110.4463,110.5652,110.4463,110.4718,20218.0
2018-01-24 11:50:00,130.16,130.32,130.16,130.22,136248.0,110.4718,110.6076,110.4718,110.5227,136248.0
2018-01-24 12:00:00,130.23,130.3,130.15,130.25,46501.0,110.5312,110.5906,110.4633,110.5482,46501.0
2018-01-24 12:10:00,130.26,130.31,130.19,130.26,38913.0,110.5567,110.5991,110.4973,110.5567,38913.0
2018-01-24 12:20:00,130.25,130.27,130.01,130.08,22287.0,110.5482,110.5652,110.3445,110.4039,22287.0
2018-01-24 12:30:00,130.08,130.1,129.96,129.97,17305.0,110.4039,110.4209,110.302,110.3105,17305.0
2018-01-24 12:40:00,129.96,130.03,129.89,130.03,26794.0,110.302,110.3615,110.2426,110.3615,26794.0
2018-01-24 12:50:00,130.02,130.11,130.02,130.07,43127.0,110.353,110.4294,110.353,110.3954,43127.0
2018-01-24 13:00:00,130.06,130.09,129.81,129.82,26811.0,110.3869,110.4124,110.1747,110.1832,26811.0
2018-01-24 13:10:00,129.8,129.86,129.75,129.84,25345.0,110.1662,110.2172,110.1238,110.2002,25345.0
2018-01-24 13:20:00,129.8,130.04,129.78,130.02,25455.0,110.1662,110.3699,110.1493,110.353,25455.0
2018-01-24 13:30:00,130.02,130.25,130.02,130.18,101696.0,110.353,110.5482,110.353,110.4888,101696.0
2018-01-24 13:40:00,130.16,130.3,130.14,130.28,30213.0,110.4718,110.5906,110.4548,110.5736,30213.0
2018-01-24 13:50:00,130.3,130.4,130.24,130.32,57679.0,110.5906,110.6755,110.5397,110.6076,57679.0
2018-01-24 14:00:00,130.33,130.35,130.23,130.24,47087.0,110.6161,110.6331,110.5312,110.5397,47087.0
2018-01-24 14:10:00,130.24,130.44,130.21,130.44,21208.0,110.5397,110.7094,110.5142,110.7094,21208.0
2018-01-24 14:20:00,130.44,130.45,130.34,130.39,14343.0,110.7094,110.7179,110.6246,110.667,14343.0
2018-01-24 14:30:00,130.43,130.43,130.32,130.39,47887.0,110.701,110.701,110.6076,110.667,47887.0
2018-01-24 14:40:00,130.38,130.51,130.38,130.48,43875.0,110.6585,110.7689,110.6585,110.7434,43875.0
2018-01-24 14:50:00,130.45,130.46,130.38,130.41,16600.0,110.7179,110.7264,110.6585,110.684,16600.0
2018-01-24 15:00:00,130.41,130.41,130.3,130.35,76731.0,110.684,110.684,110.5906,110.6331,76731.0
2018-01-24 15:10:00,130.35,130.42,130.31,130.32,34239.0,110.6331,110.6925,110.5991,110.6076,34239.0
2018-01-24 15:20:00,130.34,130.41,130.34,130.4,25458.0,110.6246,110.684,110.6246,110.6755,25458.0
2018-01-24 15:30:00,130.4,130.43,130.31,130.41,30656.0,110.6755,110.701,110.5991,110.684,30656.0
2018-01-24 15:40:00,130.4,130.61,130.35,130.52,59986.0,110.6755,110.8537,110.6331,110.7773,59986.0
2018-01-24 15:50:00,130.51,130.51,130.34,130.35,69297.0,110.7689,110.7689,110.6246,110.6331,69297.0
2018-01-25 09:30:00,130.78,130.83,130.32,130.34,75275.0,110.998,111.0404,110.6076,110.6246,75275.0
2018-01-25 09:40:00,130.31,130.54,130.3,130.49,40056.0,110.5991,110.7943,110.5906,110.7519,40056.0
2018-01-25 09:50:00,130.49,130.49,130.22,130.28,45998.0,110.7519,110.7519,110.5227,110.5736,45998.0
2018-01-25 10:00:00,130.28,130.39,130.15,130.15,63039.0,110.5736,110.667,110.4633,110.4633,63039.0
2018-01-25 10:10:00,130.1,130.37,130.09,130.37,26890.0,110.4209,110.65,110.4124,110.65,26890.0
2018-01-25 10:20:00,130.36,130.49,130.3,130.34,30449.0,110.6415,110.7519,110.5906,110.6246,30449.0
2018-01-25 10:30:00,130.4,130.46,130.34,130.34,12443.0,110.6755,110.7264,110.6246,110.6246,12443.0
2018-01-25 10:40:00,130.34,130.36,130.2,130.33,17137.0,110.6246,110.6415,110.5057,110.6161,17137.0
2018-01-25 10:50:00,130.33,130.42,130.29,130.31,74055.0,110.6161,110.6925,110.5821,110.5991,74055.0
2018-01-25 11:00:00,130.29,130.36,130.27,130.31,23780.0,110.5821,110.6415,110.5652,110.5991,23780.0
2018-01-25 11:10:00,130.33,130.43,130.29,130.3,30157.0,110.6161,110.701,110.5821,110.5906,30157.0
2018-01-25 11:20:00,130.29,130.36,130.29,130.3,22198.0,110.5821,110.6415,110.5821,110.5906,22198.0
2018-01-25 11:30:00,130.35,130.49,130.34,130.48,21043.0,110.6331,110.7519,110.6246,110.7434,21043.0
2018-01-25 11:40:00,130.47,130.59,130.46,130.48,30462.0,110.7349,110.8368,110.7264,110.7434,30462.0
2018-01-25 11:50:00,130.49,130.5,130.39,130.41,23042.0,110.7519,110.7604,110.667,110.684,23042.0
2018-01-25 12:00:00,130.42,130.51,130.41,130.44,64235.0,110.6925,110.7689,110.684,110.7094,64235.0
2018-01-25 12:10:00,130.45,130.53,130.45,130.5,20082.0,110.7179,110.7858,110.7179,110.7604,20082.0
2018-01-25 12:20:00,130.5,130.5,130.38,130.46,39607.0,110.7604,110.7604,110.6585,110.7264,39607.0
2018-01-25 12:30:00,130.47,130.51,130.44,130.45,24147.0,110.7349,110.7689,110.7094,110.7179,24147.0
2018-01-25 12:40:00,130.46,130.5,130.39,130.49,12744.0,110.7264,110.7604,110.667,110.7519,12744.0
2018-01-25 12:50:00,130.48,130.49,130.39,130.43,21596.0,110.7434,110.7519,110.667,110.701,21596.0
2018-01-25 13:00:00,130.41,130.42,130.31,130.36,25174.0,110.684,110.6925,110.5991,110.6415,25174.0
2018-01-25 13:10:00,130.4,130.45,130.38,130.41,14152.0,110.6755,110.7179,110.6585,110.684,14152.0
2018-01-25 13:20:00,130.41,130.42,130.31,130.31,36369.0,110.684,110.6925,110.5991,110.5991,36369.0
2018-01-25 13:30:00,130.31,130.38,130.28,130.38,29148.0,110.5991,110.6585,110.5736,110.6585,29148.0
2018-01-25 13:40:00,130.38,130.44,130.38,130.41,39973.0,110.6585,110.7094,110.6585,110.684,39973.0
2018-01-25 13:50:00,130.42,130.5,130.41,130.44,36065.0,110.6925,110.7604,110.684,110.7094,36065.0
2018-01-25 14:00:00,130.43,130.48,130.41,130.45,11798.0,110.701,110.7434,110.684,110.7179,11798.0
2018-01-25 14:10:00,130.44,130.44,130.2,130.31,64864.0,110.7094,110.7094,110.5057,110.5991,64864.0
2018-01-25 14:20:00,130.32,130.34,130.19,130.24,24810.0,110.6076,110.6246,110.4973,110.5397,24810.0
2018-01-25 14:30:00,130.24,130.26,130.09,130.12,40414.0,110.5397,110.5567,110.4124,110.4378,40414.0
2018-01-25 14:40:00,130.14,130.17,130.07,130.16,30505.0,110.4548,110.4803,110.3954,110.4718,30505.0
2018-01-25 14:50:00,130.17,130.19,130.03,130.09,56412.0,110.4803,110.4973,110.3615,110.4124,56412.0
2018-01-25 15:00:00,130.1,130.17,130.04,130.11,53499.0,110.4209,110.4803,110.3699,110.4294,53499.0
2018-01-25 15:10:00,130.08,130.18,129.95,130.16,111162.0,110.4039,110.4888,110.2936,110.4718,111162.0
2018-01-25 15:20:00,130.17,130.29,130.16,130.25,85614.0,110.4803,110.5821,110.4718,110.5482,85614.0
2018-01-25 15:30:00,130.25,130.28,130.17,130.21,56287.0,110.5482,110.5736,110.4803,110.5142,56287.0
2018-01-25 15:40:00,130.22,130.33,130.19,130.26,55853.0,110.5227,110.6161,110.4973,110.5567,55853.0
2018-01-25 15:50:00,130.26,130.35,130.25,130.33,93627.0,110.5567,110.6331,110.5482,110.6161,93627.0
2018-01-26 09:30:00,130.68,130.73,130.58,130.7,69464.0,110.9131,110.9556,110.8283,110.9301,69464.0
2018-01-26 09:40:00,130.73,130.79,130.65,130.68,26648.0,110.9556,111.0065,110.8877,110.9131,26648.0
2018-01-26 09:50:00,130.71,130.8,130.68,130.74,25611.0,110.9386,111.015,110.9131,110.9641,25611.0
2018-01-26 10:00:00,130.74,130.78,130.69,130.78,15470.0,110.9641,110.998,110.9216,110.998,15470.0
2018-01-26 10:10:00,130.77,130.77,130.62,130.66,32967.0,110.9895,110.9895,110.8622,110.8962,32967.0
2018-01-26 10:20:00,130.7,130.71,130.57,130.57,34560.0,110.9301,110.9386,110.8198,110.8198,34560.0
2018-01-26 10:30:00,130.59,130.78,130.59,130.76,31937.0,110.8368,110.998,110.8368,110.981,31937.0
2018-01-26 10:40:00,130.76,130.85,130.76,130.76,11041.0,110.981,111.0574,110.981,110.981,11041.0
2018-01-26 10:50:00,130.81,130.87,130.76,130.76,21077.0,111.0235,111.0744,110.981,110.981,21077.0
2018-01-26 11:00:00,130.75,130.79,130.68,130.79,7710.0,110.9725,111.0065,110.9131,111.0065,7710.0
2018-01-26 11:10:00,130.79,130.8,130.7,130.75,42889.0,111.0065,111.015,110.9301,110.9725,42889.0
2018-01-26 11:20:00,130.75,130.79,130.72,130.74,14533.0,110.9725,111.0065,110.9471,110.9641,14533.0
2018-01-26 11:30:00,130.77,130.83,130.77,130.8,5944.0,110.9895,111.0404,110.9895,111.015,5944.0
2018-01-26 11:40:00,130.8,130.82,130.78,130.78,3924.0,111.015,111.032,110.998,110.998,3924.0
2018-01-26 11:50:00,130.78,130.78,130.71,130.74,19598.0,110.998,110.998,110.9386,110.9641,19598.0
2018-01-26 12:00:00,130.77,130.84,130.75,130.84,3773.0,110.9895,111.0489,110.9725,111.0489,3773.0
2018-01-26 12:10:00,130.82,130.85,130.81,130.85,15418.0,111.032,111.0574,111.0235,111.0574,15418.0
2018-01-26 12:20:00,130.84,130.92,130.84,130.9,10219.0,111.0489,111.1168,111.0489,111.0999,10219.0
2018-01-26 12:30:00,130.87,130.93,130.87,130.92,16566.0,111.0744,111.1253,111.0744,111.1168,16566.0
2018-01-26 12:40:00,130.91,131.01,130.88,131.01,5704.0,111.1083,111.1932,111.0829,111.1932,5704.0
2018-01-26 12:50:00,131.03,131.07,131.02,131.03,11000.0,111.2102,111.2441,111.2017,111.2102,11000.0
2018-01-26 13:00:00,131.03,131.06,131.03,131.03,7875.0,111.2102,111.2357,111.2102,111.2102,7875.0
2018-01-26 13:10:00,131.02,131.05,131.0,131.03,10093.0,111.2017,111.2272,111.1847,111.2102,10093.0
2018-01-26 13:20:00,131.05,131.11,131.04,131.06,38541.0,111.2272,111.2781,111.2187,111.2357,38541.0
2018-01-26 13:30:00,131.06,131.08,131.03,131.06,19765.0,111.2357,111.2526,111.2102,111.2357,19765.0
2018-01-26 13:40:00,131.06,131.1,131.04,131.09,17781.0,111.2357,111.2696,111.2187,111.2611,17781.0
2018-01-26 13:50:00,131.11,131.13,131.08,131.08,35249.0,111.2781,111.2951,111.2526,111.2526,35249.0
2018-01-26 14:00:00,131.09,131.09,131.0,131.07,32463.0,111.2611,111.2611,111.1847,111.2441,32463.0
2018-01-26 14:10:00,131.07,131.11,131.05,131.08,10059.0,111.2441,111.2781,111.2272,111.2526,10059.0
2018-01-26 14:20:00,131.08,131.11,130.98,131.02,15664.0,111.2526,111.2781,111.1678,111.2017,15664.0
2018-01-26 14:30:00,131.01,131.07,130.98,131.06,42998.0,111.1932,111.2441,111.1678,111.2357,42998.0
2018-01-26 14:40:00,131.08,131.11,131.05,131.11,27776.0,111.2526,111.2781,111.2272,111.2781,27776.0
2018-01-26 14:50:00,131.09,131.1,131.04,131.1,30483.0,111.2611,111.2696,111.2187,111.2696,30483.0
2018-01-26 15:00:00,131.1,131.22,131.08,131.21,121071.0,111.2696,111.3715,111.2526,111.363,121071.0
2018-01-26 15:10:00,131.22,131.31,131.21,131.3,81324.0,111.3715,111.4478,111.363,111.4394,81324.0
2018-01-26 15:20:00,131.29,131.33,131.27,131.29,68476.0,111.4309,111.4648,111.4139,111.4309,68476.0
2018-01-26 15:30:00,131.3,131.43,131.26,131.43,44129.0,111.4394,111.5497,111.4054,111.5497,44129.0
2018-01-26 15:40:00,131.42,131.46,131.39,131.43,59290.0,111.5412,111.5752,111.5157,111.5497,59290.0
2018-01-26 15:50:00,131.44,131.56,131.41,131.53,130466.0,111.5582,111.66,111.5327,111.6346,130466.0
2018-01-29 09:30:00,131.32,131.43,131.12,131.39,66254.0,111.4563,111.5497,111.2866,111.5157,66254.0
2018-01-29 09:40:00,131.4,131.49,131.35,131.45,71578.0,111.5242,111.6006,111.4818,111.5667,71578.0
2018-01-29 09:50:00,131.45,131.47,131.33,131.42,58822.0,111.5667,111.5836,111.4648,111.5412,58822.0
2018-01-29 10:00:00,131.42,131.42,131.23,131.31,85941.0,111.5412,111.5412,111.3799,111.4478,85941.0
2018-01-29 10:10:00,131.31,131.37,131.16,131.21,69024.0,111.4478,111.4988,111.3205,111.363,69024.0
2018-01-29 10:20:00,131.18,131.38,131.17,131.36,35539.0,111.3375,111.5073,111.329,111.4903,35539.0
2018-01-29 10:30:00,131.35,131.35,131.06,131.11,62078.0,111.4818,111.4818,111.2357,111.2781,62078.0
2018-01-29 10:40:00,131.11,131.12,130.94,131.08,52859.0,111.2781,111.2866,111.1338,111.2526,52859.0
2018-01-29 10:50:00,131.1,131.18,131.07,131.08,84976.0,111.2696,111.3375,111.2441,111.2526,84976.0
2018-01-29 11:00:00,131.08,131.09,130.94,130.99,79517.0,111.2526,111.2611,111.1338,111.1762,79517.0
2018-01-29 11:10:00,130.99,131.05,130.92,131.01,71129.0,111.1762,111.2272,111.1168,111.1932,71129.0
2018-01-29 11:20:00,131.0,131.16,131.0,131.09,75402.0,111.1847,111.3205,111.1847,111.2611,75402.0
2018-01-29 11:30:00,131.08,131.17,131.08,131.11,47681.0,111.2526,111.329,111.2526,111.2781,47681.0
2018-01-29 11:40:00,131.11,131.29,131.04,131.18,90234.0,111.2781,111.4309,111.2187,111.3375,90234.0
2018-01-29 11:50:00,131.2,131.25,131.13,131.13,54833.0,111.3545,111.3969,111.2951,111.2951,54833.0
2018-01-29 12:00:00,131.13,131.17,131.04,131.13,24652.0,111.2951,111.329,111.2187,111.2951,24652.0
2018-01-29 12:10:00,131.13,131.24,131.09,131.24,34731.0,111.2951,111.3884,111.2611,111.3884,34731.0
2018-01-29 12:20:00,131.24,131.24,131.12,131.22,23539.0,111.3884,111.3884,111.2866,111.3715,23539.0
2018-01-29 12:30:00,131.22,131.22,131.13,131.17,59463.0,111.3715,111.3715,111.2951,111.329,59463.0
2018-01-29 12:40:00,131.17,131.19,131.1,131.13,21285.0,111.329,111.346,111.2696,111.2951,21285.0
2018-01-29 12:50:00,131.12,131.33,131.12,131.32,19655.0,111.2866,111.4648,111.2866,111.4563,19655.0
2018-01-29 13:00:00,131.3,131.34,131.27,131.29,7906.0,111.4394,111.4733,111.4139,111.4309,7906.0
2018-01-29 13:10:00,131.3,131.39,131.28,131.34,33726.0,111.4394,111.5157,111.4224,111.4733,33726.0
2018-01-29 13:20:00,131.34,131.34,131.29,131.29,44910.0,111.4733,111.4733,111.4309,111.4309,44910.0
2018-01-29 13:30:00,131.3,131.3,131.21,131.23,16485.0,111.4394,111.4394,111.363,111.3799,16485.0
2018-01-29 13:40:00,131.23,131.25,131.2,131.21,37169.0,111.3799,111.3969,111.3545,111.363,37169.0
2018-01-29 13:50:00,131.21,131.28,131.21,131.26,26015.0,111.363,111.4224,111.363,111.4054,26015.0
2018-01-29 14:00:00,131.27,131.33,131.25,131.28,13379.0,111.4139,111.4648,111.3969,111.4224,13379.0
2018-01-29 14:10:00,131.25,131.34,131.19,131.3,43319.0,111.3969,111.4733,111.346,111.4394,43319.0
2018-01-29 14:20:00,131.3,131.31,131.2,131.23,98078.0,111.4394,111.4478,111.3545,111.3799,98078.0
2018-01-29 14:30:00,131.24,131.26,131.14,131.14,134289.0,111.3884,111.4054,111.3036,111.3036,134289.0
2018-01-29 14:40:00,131.14,131.22,131.08,131.18,72252.0,111.3036,111.3715,111.2526,111.3375,72252.0
2018-01-29 14:50:00,131.18,131.22,131.15,131.21,40076.0,111.3375,111.3715,111.312,111.363,40076.0
2018-01-29 15:00:00,131.22,131.24,131.17,131.2,26214.0,111.3715,111.3884,111.329,111.3545,26214.0
2018-01-29 15:10:00,131.21,131.23,131.16,131.19,40646.0,111.363,111.3799,111.3205,111.346,40646.0
2018-01-29 15:20:00,131.17,131.18,131.0,131.0,51577.0,111.329,111.3375,111.1847,111.1847,51577.0
2018-01-29 15:30:00,131.0,131.05,130.87,130.88,91026.0,111.1847,111.2272,111.0744,111.0829,91026.0
2018-01-29 15:40:00,130.86,130.9,130.67,130.68,111767.0,111.0659,111.0999,110.9046,110.9131,111767.0
2018-01-29 15:50:00,130.68,130.93,130.68,130.71,330734.0,110.9131,111.1253,110.9131,110.9386,330734.0
2018-01-30 09:30:00,129.8,130.27,129.73,130.13,97360.0,110.1662,110.5652,110.1068,110.4463,97360.0
2018-01-30 09:40:00,130.11,130.11,129.68,129.7,44766.0,110.4294,110.4294,110.0644,110.0814,44766.0
2018-01-30 09:50:00,129.64,129.8,129.58,129.67,96690.0,110.0304,110.1662,109.9795,110.0559,96690.0
2018-01-30 10:00:00,129.68,129.72,129.27,129.37,156861.0,110.0644,110.0983,109.7164,109.8013,156861.0
2018-01-30 10:10:00,129.39,129.48,129.33,129.33,72721.0,109.8183,109.8947,109.7673,109.7673,72721.0
2018-01-30 10:20:00,129.33,129.57,129.27,129.57,63665.0,109.7673,109.971,109.7164,109.971,63665.0
2018-01-30 10:30:00,129.61,129.86,129.61,129.83,98631.0,110.005,110.2172,110.005,110.1917,98631.0
2018-01-30 10:40:00,129.77,129.77,129.6,129.62,19590.0,110.1408,110.1408,109.9965,110.0135,19590.0
2018-01-30 10:50:00,129.6,129.76,129.53,129.72,33236.0,109.9965,110.1323,109.9371,110.0983,33236.0
2018-01-30 11:00:00,129.71,129.81,129.5,129.6,55385.0,110.0899,110.1747,109.9116,109.9965,55385.0
2018-01-30 11:10:00,129.61,129.66,129.51,129.58,58104.0,110.005,110.0474,109.9201,109.9795,58104.0
2018-01-30 11:20:00,129.58,129.61,129.4,129.43,16066.0,109.9795,110.005,109.8268,109.8522,16066.0
2018-01-30 11:30:00,129.43,129.54,129.35,129.46,28353.0,109.8522,109.9456,109.7843,109.8777,28353.0
2018-01-30 11:40:00,129.43,129.69,129.42,129.48,23754.0,109.8522,110.0729,109.8437,109.8947,23754.0
2018-01-30 11:50:00,129.46,129.51,129.33,129.33,17088.0,109.8777,109.9201,109.7673,109.7673,17088.0
2018-01-30 12:00:00,129.34,129.41,129.27,129.36,21613.0,109.7758,109.8352,109.7164,109.7928,21613.0
2018-01-30 12:10:00,129.35,129.4,129.3,129.38,20296.0,109.7843,109.8268,109.7419,109.8098,20296.0
2018-01-30 12:20:00,129.36,129.41,129.27,129.27,8385.0,109.7928,109.8352,109.7164,109.7164,8385.0
2018-01-30 12:30:00,129.25,129.36,129.25,129.32,7978.0,109.6994,109.7928,109.6994,109.7589,7978.0
2018-01-30 12:40:00,129.3,129.38,129.19,129.19,13896.0,109.7419,109.8098,109.6485,109.6485,13896.0
2018-01-30 12:50:00,129.2,129.33,129.2,129.3,31516.0,109.657,109.7673,109.657,109.7419,31516.0
2018-01-30 13:00:00,129.3,129.3,129.14,129.24,26402.0,109.7419,109.7419,109.6061,109.691,26402.0
2018-01-30 13:10:00,129.21,129.34,129.21,129.27,30194.0,109.6655,109.7758,109.6655,109.7164,30194.0
2018-01-30 13:20:00,129.27,129.3,129.15,129.18,41970.0,109.7164,109.7419,109.6146,109.64,41970.0
2018-01-30 13:30:00,129.16,129.35,129.16,129.34,55955.0,109.6231,109.7843,109.6231,109.7758,55955.0
2018-01-30 13:40:00,129.33,129.45,129.33,129.45,40999.0,109.7673,109.8692,109.7673,109.8692,40999.0
2018-01-30 13:50:00,129.44,129.52,129.42,129.47,91596.0,109.8607,109.9286,109.8437,109.8862,91596.0
2018-01-30 14:00:00,129.48,129.58,129.46,129.5,87589.0,109.8947,109.9795,109.8777,109.9116,87589.0
2018-01-30 14:10:00,129.5,129.63,129.45,129.52,101034.0,109.9116,110.022,109.8692,109.9286,101034.0
2018-01-30 14:20:00,129.51,129.52,129.41,129.45,110251.0,109.9201,109.9286,109.8352,109.8692,110251.0
2018-01-30 14:30:00,129.46,129.46,129.29,129.33,171707.0,109.8777,109.8777,109.7334,109.7673,171707.0
2018-01-30 14:40:00,129.34,129.34,129.24,129.32,23253.0,109.7758,109.7758,109.691,109.7589,23253.0
2018-01-30 14:50:00,129.33,129.36,129.23,129.28,46302.0,109.7673,109.7928,109.6825,109.7249,46302.0
2018-01-30 15:00:00,129.27,129.32,129.23,129.29,32330.0,109.7164,109.7589,109.6825,109.7334,32330.0
2018-01-30 15:10:00,129.29,129.42,129.29,129.4,41841.0,109.7334,109.8437,109.7334,109.8268,41841.0
2018-01-30 15:20:00,129.4,129.44,129.3,129.39,64787.0,109.8268,109.8607,109.7419,109.8183,64787.0
2018-01-30 15:30:00,129.4,129.56,129.37,129.5,68598.0,109.8268,109.9626,109.8013,109.9116,68598.0
2018-01-30 15:40:00,129.49,129.51,129.4,129.44,105687.0,109.9031,109.9201,109.8268,109.8607,105687.0
2018-01-30 15:50:00,129.44,129.45,129.17,129.18,206945.0,109.8607,109.8692,109.6315,109.64,206945.0
2018-01-31 09:30:00,129.48,129.67,129.24,129.58,45616.0,109.8947,110.0559,109.691,109.9795,45616.0
2018-01-31 09:40:00,129.6,129.62,129.4,129.42,59563.0,109.9965,110.0135,109.8268,109.8437,59563.0
2018-01-31 09:50:00,129.42,129.5,129.36,129.38,29826.0,109.8437,109.9116,109.7928,109.8098,29826.0
2018-01-31 10:00:00,129.36,129.38,129.24,129.31,40963.0,109.7928,109.8098,109.691,109.7504,40963.0
2018-01-31 10:10:00,129.3,129.51,129.28,129.51,25407.0,109.7419,109.9201,109.7249,109.9201,25407.0
2018-01-31 10:20:00,129.52,129.56,129.37,129.37,62069.0,109.9286,109.9626,109.8013,109.8013,62069.0
2018-01-31 10:30:00,129.35,129.4,129.3,129.3,15091.0,109.7843,109.8268,109.7419,109.7419,15091.0
2018-01-31 10:40:00,129.29,129.29,129.08,129.16,66650.0,109.7334,109.7334,109.5552,109.6231,66650.0
2018-01-31 10:50:00,129.16,129.18,129.03,129.14,41718.0,109.6231,109.64,109.5127,109.6061,41718.0
2018-01-31 11:00:00,129.15,129.15,129.05,129.07,12994.0,109.6146,109.6146,109.5297,109.5467,12994.0
2018-01-31 11:10:00,129.05,129.07,128.98,129.03,50857.0,109.5297,109.5467,109.4703,109.5127,50857.0
2018-01-31 11:20:00,129.03,129.12,128.97,128.98,25709.0,109.5127,109.5891,109.4618,109.4703,25709.0
2018-01-31 11:30:00,128.98,129.13,128.97,129.1,13946.0,109.4703,109.5976,109.4618,109.5721,13946.0
2018-01-31 11:40:00,129.12,129.15,129.03,129.05,24037.0,109.5891,109.6146,109.5127,109.5297,24037.0
2018-01-31 11:50:00,129.05,129.05,129.01,129.03,21309.0,109.5297,109.5297,109.4957,109.5127,21309.0
2018-01-31 12:00:00,129.02,129.12,129.01,129.07,9743.0,109.5042,109.5891,109.4957,109.5467,9743.0
2018-01-31 12:10:00,129.07,129.07,128.98,129.06,10626.0,109.5467,109.5467,109.4703,109.5382,10626.0
2018-01-31 12:20:00,129.06,129.14,129.05,129.08,40565.0,109.5382,109.6061,109.5297,109.5552,40565.0
2018-01-31 12:30:00,129.08,129.18,129.07,129.16,44824.0,109.5552,109.64,109.5467,109.6231,44824.0
2018-01-31 12:40:00,129.16,129.17,129.08,129.1,33345.0,109.6231,109.6315,109.5552,109.5721,33345.0
2018-01-31 12:50:00,129.11,129.15,129.07,129.15,9655.0,109.5806,109.6146,109.5467,109.6146,9655.0
2018-01-31 13:00:00,129.14,129.22,129.11,129.14,36282.0,109.6061,109.674,109.5806,109.6061,36282.0
2018-01-31 13:10:00,129.13,129.17,129.12,129.16,8572.0,109.5976,109.6315,109.5891,109.6231,8572.0
2018-01-31 13:20:00,129.16,129.27,129.15,129.22,29426.0,109.6231,109.7164,109.6146,109.674,29426.0
2018-01-31 13:30:00,129.21,129.28,129.19,129.21,65994.0,109.6655,109.7249,109.6485,109.6655,65994.0
2018-01-31 13:40:00,129.23,129.24,129.16,129.18,11405.0,109.6825,109.691,109.6231,109.64,11405.0
2018-01-31 13:50:00,129.2,129.27,129.14,129.16,45794.0,109.657,109.7164,109.6061,109.6231,45794.0
2018-01-31 14:00:00,129.17,129.4,129.08,129.22,42684.0,109.6315,109.8268,109.5552,109.674,42684.0
2018-01-31 14:10:00,129.22,129.25,129.07,129.13,62928.0,109.674,109.6994,109.5467,109.5976,62928.0
2018-01-31 14:20:00,129.1,129.1,128.83,128.87,94660.0,109.5721,109.5721,109.343,109.3769,94660.0
2018-01-31 14:30:00,128.87,128.93,128.76,128.8,19931.0,109.3769,109.4278,109.2836,109.3175,19931.0
2018-01-31 14:40:00,128.79,128.87,128.57,128.58,107755.0,109.309,109.3769,109.1223,109.1308,107755.0
2018-01-31 14:50:00,128.58,128.74,128.48,128.74,70732.0,109.1308,109.2666,109.0459,109.2666,70732.0
2018-01-31 15:00:00,128.73,128.77,128.54,128.65,121797.0,109.2581,109.292,109.0968,109.1902,121797.0
2018-01-31 15:10:00,128.69,128.7,128.56,128.68,66792.0,109.2241,109.2326,109.1138,109.2157,66792.0
2018-01-31 15:20:00,128.68,128.86,128.64,128.84,88118.0,109.2157,109.3684,109.1817,109.3515,88118.0
2018-01-31 15:30:00,128.85,129.13,128.84,129.09,81656.0,109.3599,109.5976,109.3515,109.5636,81656.0
2018-01-31 15:40:00,129.1,129.3,129.1,129.13,168039.0,109.5721,109.7419,109.5721,109.5976,168039.0
2018-01-31 15:50:00,129.12,129.19,129.01,129.04,191361.0,109.5891,109.6485,109.4957,109.5212,191361.0
2018-02-01 09:30:00,128.76,129.04,128.76,128.95,286836.0,109.2836,109.5212,109.2836,109.4448,286836.0
2018-02-01 09:40:00,128.96,128.97,128.86,128.92,288380.0,109.4533,109.4618,109.3684,109.4194,288380.0
2018-02-01 09:50:00,128.91,129.19,128.91,129.11,121390.0,109.4109,109.6485,109.4109,109.5806,121390.0
2018-02-01 10:00:00,129.11,129.19,129.03,129.06,287217.0,109.5806,109.6485,109.5127,109.5382,287217.0
2018-02-01 10:10:00,129.06,129.15,128.93,129.12,44579.0,109.5382,109.6146,109.4278,109.5891,44579.0
2018-02-01 10:20:00,129.11,129.18,128.93,128.97,70431.0,109.5806,109.64,109.4278,109.4618,70431.0
2018-02-01 10:30:00,128.97,128.97,128.81,128.86,181184.0,109.4618,109.4618,109.326,109.3684,181184.0
2018-02-01 10:40:00,128.87,128.88,128.72,128.83,183273.0,109.3769,109.3854,109.2496,109.343,183273.0
2018-02-01 10:50:00,128.83,128.83,128.66,128.76,181945.0,109.343,109.343,109.1987,109.2836,181945.0
2018-02-01 11:00:00,128.76,128.94,128.76,128.94,18911.0,109.2836,109.4363,109.2836,109.4363,18911.0
2018-02-01 11:10:00,128.9,128.99,128.82,128.89,165135.0,109.4024,109.4788,109.3345,109.3939,165135.0
2018-02-01 11:20:00,128.9,128.95,128.84,128.9,97201.0,109.4024,109.4448,109.3515,109.4024,97201.0
2018-02-01 11:30:00,128.9,129.31,128.9,129.26,216474.0,109.4024,109.7504,109.4024,109.7079,216474.0
2018-02-01 11:40:00,129.24,129.42,129.22,129.39,214030.0,109.691,109.8437,109.674,109.8183,214030.0
2018-02-01 11:50:00,129.41,129.58,129.4,129.57,35387.0,109.8352,109.9795,109.8268,109.971,35387.0
2018-02-01 12:00:00,129.56,129.58,129.51,129.53,52019.0,109.9626,109.9795,109.9201,109.9371,52019.0
2018-02-01 12:10:00,129.53,129.6,129.47,129.6,303505.0,109.9371,109.9965,109.8862,109.9965,303505.0
2018-02-01 12:20:00,129.59,129.62,129.44,129.47,93487.0,109.988,110.0135,109.8607,109.8862,93487.0
2018-02-01 12:30:00,129.46,129.54,129.46,129.5,95747.0,109.8777,109.9456,109.8777,109.9116,95747.0
2018-02-01 12:40:00,129.51,129.53,129.45,129.51,128785.0,109.9201,109.9371,109.8692,109.9201,128785.0
2018-02-01 12:50:00,129.5,129.52,129.43,129.46,61843.0,109.9116,109.9286,109.8522,109.8777,61843.0
2018-02-01 13:00:00,129.45,129.63,129.44,129.58,39611.0,109.8692,110.022,109.8607,109.9795,39611.0
2018-02-01 13:10:00,129.58,129.64,129.56,129.6,11363.0,109.9795,110.0304,109.9626,109.9965,11363.0
2018-02-01 13:20:00,129.58,129.64,129.56,129.61,11341.0,109.9795,110.0304,109.9626,110.005,11341.0
2018-02-01 13:30:00,129.6,129.61,129.51,129.55,183096.0,109.9965,110.005,109.9201,109.9541,183096.0
2018-02-01 13:40:00,129.55,129.55,129.39,129.46,91040.0,109.9541,109.9541,109.8183,109.8777,91040.0
2018-02-01 13:50:00,129.45,129.47,129.27,129.33,34827.0,109.8692,109.8862,109.7164,109.7673,34827.0
2018-02-01 14:00:00,129.37,129.41,129.3,129.32,22371.0,109.8013,109.8352,109.7419,109.7589,22371.0
2018-02-01 14:10:00,129.34,129.34,129.15,129.15,44367.0,109.7758,109.7758,109.6146,109.6146,44367.0
2018-02-01 14:20:00,129.14,129.25,128.97,129.25,352027.0,109.6061,109.6994,109.4618,109.6994,352027.0
2018-02-01 14:30:00,129.25,129.35,129.2,129.3,259774.0,109.6994,109.7843,109.657,109.7419,259774.0
2018-02-01 14:40:00,129.28,129.4,129.25,129.39,155761.0,109.7249,109.8268,109.6994,109.8183,155761.0
2018-02-01 14:50:00,129.4,129.44,129.34,129.42,83955.0,109.8268,109.8607,109.7758,109.8437,83955.0
2018-02-01 15:00:00,129.42,129.44,129.32,129.41,75891.0,109.8437,109.8607,109.7589,109.8352,75891.0
2018-02-01 15:10:00,129.42,129.45,129.31,129.31,217368.0,109.8437,109.8692,109.7504,109.7504,217368.0
2018-02-01 15:20:00,129.29,129.31,129.11,129.13,355762.0,109.7334,109.7504,109.5806,109.5976,355762.0
2018-02-01 15:30:00,129.1,129.13,128.93,129.09,171280.0,109.5721,109.5976,109.4278,109.5636,171280.0
2018-02-01 15:40:00,129.06,129.21,128.95,129.2,158996.0,109.5382,109.6655,109.4448,109.657,158996.0
2018-02-01 15:50:00,129.2,129.38,129.16,129.33,475414.0,109.657,109.8098,109.6231,109.7673,475414.0
2018-02-02 09:30:00,128.48,128.66,128.33,128.34,54075.0,109.0459,109.1987,108.9186,108.9271,54075.0
2018-02-02 09:40:00,128.34,128.47,128.27,128.43,17301.0,108.9271,109.0374,108.8677,109.0035,17301.0
2018-02-02 09:50:00,128.43,128.44,128.21,128.27,80835.0,109.0035,109.012,108.8168,108.8677,80835.0
2018-02-02 10:00:00,128.26,128.26,127.97,128.08,76028.0,108.8592,108.8592,108.6131,108.7064,76028.0
2018-02-02 10:10:00,128.06,128.25,128.03,128.11,45143.0,108.6894,108.8507,108.664,108.7319,45143.0
2018-02-02 10:20:00,128.09,128.2,128.01,128.16,37928.0,108.7149,108.8083,108.647,108.7743,37928.0
2018-02-02 10:30:00,128.17,128.22,128.06,128.18,32980.0,108.7828,108.8252,108.6894,108.7913,32980.0
2018-02-02 10:40:00,128.17,128.29,128.07,128.15,20914.0,108.7828,108.8847,108.6979,108.7658,20914.0
2018-02-02 10:50:00,128.13,128.3,128.11,128.14,28661.0,108.7489,108.8931,108.7319,108.7573,28661.0
2018-02-02 11:00:00,128.14,128.15,128.02,128.09,17690.0,108.7573,108.7658,108.6555,108.7149,17690.0
2018-02-02 11:10:00,128.12,128.23,128.0,128.03,10195.0,108.7404,108.8337,108.6385,108.664,10195.0
2018-02-02 11:20:00,128.03,128.09,127.97,128.02,20361.0,108.664,108.7149,108.6131,108.6555,20361.0
2018-02-02 11:30:00,128.03,128.07,127.94,128.0,25677.0,108.664,108.6979,108.5876,108.6385,25677.0
2018-02-02 11:40:00,128.03,128.05,127.84,127.88,12298.0,108.664,108.681,108.5027,108.5367,12298.0
2018-02-02 11:50:00,127.89,127.99,127.7,127.71,26601.0,108.5452,108.63,108.3839,108.3924,26601.0
2018-02-02 12:00:00,127.65,127.8,127.64,127.74,35609.0,108.3415,108.4688,108.333,108.4178,35609.0
2018-02-02 12:10:00,127.76,127.91,127.74,127.88,21144.0,108.4348,108.5621,108.4178,108.5367,21144.0
2018-02-02 12:20:00,127.92,127.98,127.82,127.98,10750.0,108.5706,108.6215,108.4857,108.6215,10750.0
2018-02-02 12:30:00,127.95,127.97,127.86,127.87,7532.0,108.5961,108.6131,108.5197,108.5282,7532.0
2018-02-02 12:40:00,127.88,127.93,127.85,127.9,14295.0,108.5367,108.5791,108.5112,108.5536,14295.0
2018-02-02 12:50:00,127.89,127.89,127.72,127.73,11400.0,108.5452,108.5452,108.4009,108.4094,11400.0
2018-02-02 13:00:00,127.7,127.7,127.61,127.63,10595.0,108.3839,108.3839,108.3075,108.3245,10595.0
2018-02-02 13:10:00,127.64,127.72,127.59,127.62,21201.0,108.333,108.4009,108.2905,108.316,21201.0
2018-02-02 13:20:00,127.58,127.61,127.48,127.59,20646.0,108.282,108.3075,108.1972,108.2905,20646.0
2018-02-02 13:30:00,127.6,127.69,127.56,127.56,80753.0,108.299,108.3754,108.2651,108.2651,80753.0
2018-02-02 13:40:00,127.56,127.56,127.37,127.37,22602.0,108.2651,108.2651,108.1038,108.1038,22602.0
2018-02-02 13:50:00,127.41,127.49,127.36,127.42,27619.0,108.1378,108.2057,108.0953,108.1463,27619.0
2018-02-02 14:00:00,127.43,127.43,127.29,127.34,27463.0,108.1547,108.1547,108.0359,108.0784,27463.0
2018-02-02 14:10:00,127.34,127.35,127.0,127.09,86648.0,108.0784,108.0868,107.7898,107.8662,86648.0
2018-02-02 14:20:00,127.09,127.15,126.89,126.93,70030.0,107.8662,107.9171,107.6964,107.7304,70030.0
2018-02-02 14:30:00,126.92,127.14,126.91,127.0,143750.0,107.7219,107.9086,107.7134,107.7898,143750.0
2018-02-02 14:40:00,126.99,127.12,126.86,126.93,90995.0,107.7813,107.8916,107.671,107.7304,90995.0
2018-02-02 14:50:00,126.93,126.95,126.66,126.73,90884.0,107.7304,107.7473,107.5012,107.5606,90884.0
2018-02-02 15:00:00,126.69,126.79,126.45,126.46,80195.0,107.5267,107.6115,107.323,107.3315,80195.0
2018-02-02 15:10:00,126.46,126.93,126.46,126.83,174636.0,107.3315,107.7304,107.3315,107.6455,174636.0
2018-02-02 15:20:00,126.84,126.95,126.79,126.8,40037.0,107.654,107.7473,107.6115,107.62,40037.0
2018-02-02 15:30:00,126.75,126.92,126.6,126.88,76996.0,107.5776,107.7219,107.4503,107.6879,76996.0
2018-02-02 15:40:00,126.88,126.88,126.53,126.56,102978.0,107.6879,107.6879,107.3909,107.4163,102978.0
2018-02-02 15:50:00,126.56,126.63,126.41,126.45,267160.0,107.4163,107.4757,107.289,107.323,267160.0
2018-02-05 09:30:00,125.45,125.87,125.27,125.67,82760.0,106.4742,106.8307,106.3215,106.661,82760.0
2018-02-05 09:40:00,125.68,125.69,125.34,125.39,50757.0,106.6694,106.6779,106.3809,106.4233,50757.0
2018-02-05 09:50:00,125.44,125.55,125.31,125.5,28482.0,106.4657,106.5591,106.3554,106.5167,28482.0
2018-02-05 10:00:00,125.49,125.75,125.4,125.72,55794.0,106.5082,106.7289,106.4318,106.7034,55794.0
2018-02-05 10:10:00,125.71,125.84,125.68,125.81,63620.0,106.6949,106.8052,106.6694,106.7798,63620.0
2018-02-05 10:20:00,125.8,126.14,125.76,126.12,48303.0,106.7713,107.0599,106.7373,107.0429,48303.0
2018-02-05 10:30:00,126.1,126.1,125.84,125.88,18540.0,107.0259,107.0259,106.8052,106.8392,18540.0
2018-02-05 10:40:00,125.91,126.18,125.86,126.16,36005.0,106.8647,107.0938,106.8222,107.0768,36005.0
2018-02-05 10:50:00,126.1,126.22,126.04,126.12,89508.0,107.0259,107.1278,106.975,107.0429,89508.0
2018-02-05 11:00:00,126.12,126.22,125.96,125.99,44602.0,107.0429,107.1278,106.9071,106.9326,44602.0
2018-02-05 11:10:00,126.01,126.02,125.92,125.98,18335.0,106.9495,106.958,106.8731,106.9241,18335.0
2018-02-05 11:20:00,125.97,126.05,125.85,125.9,23173.0,106.9156,106.9835,106.8137,106.8562,23173.0
2018-02-05 11:30:00,125.83,125.83,125.66,125.75,31756.0,106.7968,106.7968,106.6525,106.7289,31756.0
2018-02-05 11:40:00,125.72,125.74,125.52,125.55,24122.0,106.7034,106.7204,106.5336,106.5591,24122.0
2018-02-05 11:50:00,125.56,125.7,125.56,125.69,22723.0,106.5676,106.6864,106.5676,106.6779,22723.0
2018-02-05 12:00:00,125.68,125.69,125.47,125.49,8060.0,106.6694,106.6779,106.4912,106.5082,8060.0
2018-02-05 12:10:00,125.41,125.44,125.14,125.14,23702.0,106.4403,106.4657,106.2111,106.2111,23702.0
2018-02-05 12:20:00,125.13,125.18,124.9,125.07,38437.0,106.2026,106.2451,106.0074,106.1517,38437.0
2018-02-05 12:30:00,125.07,125.3,125.06,125.14,14971.0,106.1517,106.3469,106.1432,106.2111,14971.0
2018-02-05 12:40:00,125.15,125.31,125.15,125.3,27523.0,106.2196,106.3554,106.2196,106.3469,27523.0
2018-02-05 12:50:00,125.29,125.33,125.03,125.03,11433.0,106.3384,106.3724,106.1178,106.1178,11433.0
2018-02-05 13:00:00,124.96,124.97,124.39,124.4,55533.0,106.0584,106.0668,105.5746,105.5831,55533.0
2018-02-05 13:10:00,124.39,124.54,124.22,124.22,24805.0,105.5746,105.7019,105.4303,105.4303,24805.0
2018-02-05 13:20:00,124.21,124.39,124.01,124.14,44794.0,105.4218,105.5746,105.2521,105.3624,44794.0
2018-02-05 13:30:00,124.21,124.37,124.02,124.03,41005.0,105.4218,105.5576,105.2605,105.269,41005.0
2018-02-05 13:40:00,124.05,124.32,124.05,124.26,112723.0,105.286,105.5152,105.286,105.4642,112723.0
2018-02-05 13:50:00,124.27,124.67,124.27,124.65,43325.0,105.4727,105.8122,105.4727,105.7952,43325.0
2018-02-05 14:00:00,124.66,124.66,124.29,124.33,44492.0,105.8037,105.8037,105.4897,105.5236,44492.0
2018-02-05 14:10:00,124.33,124.48,124.08,124.16,63627.0,105.5236,105.651,105.3115,105.3794,63627.0
2018-02-05 14:20:00,124.11,124.21,123.88,123.95,148334.0,105.3369,105.4218,105.1417,105.2011,148334.0
2018-02-05 14:30:00,123.93,123.93,123.58,123.67,68379.0,105.1842,105.1842,104.8871,104.9635,68379.0
2018-02-05 14:40:00,123.67,123.8,123.37,123.42,88492.0,104.9635,105.0738,104.7089,104.7513,88492.0
2018-02-05 14:50:00,123.4,123.47,122.85,122.91,100596.0,104.7343,104.7937,104.2675,104.3184,100596.0
2018-02-05 15:00:00,122.89,122.98,121.33,121.33,167070.0,104.3015,104.3779,102.9774,102.9774,167070.0
2018-02-05 15:10:00,121.24,123.19,120.68,122.45,174075.0,102.901,104.5561,102.4258,103.928,174075.0
2018-02-05 15:20:00,122.45,123.32,122.11,123.18,177287.0,103.928,104.6664,103.6394,104.5476,177287.0
2018-02-05 15:30:00,123.19,123.31,122.4,122.42,205341.0,104.5561,104.6579,103.8856,103.9026,205341.0
2018-02-05 15:40:00,122.37,122.7,121.79,121.79,188949.0,103.8601,104.1402,103.3679,103.3679,188949.0
2018-02-05 15:50:00,121.78,122.05,121.14,121.14,234428.0,103.3594,103.5885,102.8162,102.8162,234428.0
2018-02-06 09:30:00,119.13,120.89,118.57,120.89,163341.0,101.1102,102.604,100.6349,102.604,163341.0
2018-02-06 09:40:00,120.95,121.48,120.73,121.36,78332.0,102.6549,103.1047,102.4682,103.0029,78332.0
2018-02-06 09:50:00,121.41,122.49,121.34,121.68,90671.0,103.0453,103.962,102.9859,103.2745,90671.0
2018-02-06 10:00:00,121.77,122.56,121.68,121.8,168292.0,103.3509,104.0214,103.2745,103.3763,168292.0
2018-02-06 10:10:00,121.78,122.14,120.56,121.04,191247.0,103.3594,103.6649,102.3239,102.7313,191247.0
2018-02-06 10:20:00,121.09,121.53,120.45,120.7,219592.0,102.7737,103.1472,102.2305,102.4427,219592.0
2018-02-06 10:30:00,120.69,120.86,119.92,120.42,173620.0,102.4342,102.5785,101.7807,102.2051,173620.0
2018-02-06 10:40:00,120.39,121.05,120.04,120.9,150669.0,102.1796,102.7398,101.8826,102.6125,150669.0
2018-02-06 10:50:00,120.92,121.3,120.61,120.79,180525.0,102.6295,102.952,102.3663,102.5191,180525.0
2018-02-06 11:00:00,120.78,120.88,120.19,120.5,75463.0,102.5106,102.5955,102.0099,102.273,75463.0
2018-02-06 11:10:00,120.48,120.7,120.04,120.52,92071.0,102.256,102.4427,101.8826,102.29,92071.0
2018-02-06 11:20:00,120.5,120.59,119.99,120.09,50133.0,102.273,102.3494,101.8401,101.925,50133.0
2018-02-06 11:30:00,120.11,120.17,119.73,120.02,88115.0,101.942,101.9929,101.6195,101.8656,88115.0
2018-02-06 11:40:00,120.03,120.41,120.03,120.41,74893.0,101.8741,102.1966,101.8741,102.1966,74893.0
2018-02-06 11:50:00,120.42,120.77,120.33,120.35,70793.0,102.2051,102.5021,102.1287,102.1457,70793.0
2018-02-06 12:00:00,120.42,120.76,120.42,120.72,36323.0,102.2051,102.4937,102.2051,102.4597,36323.0
2018-02-06 12:10:00,120.67,121.1,120.49,120.77,70459.0,102.4173,102.7822,102.2645,102.5021,70459.0
2018-02-06 12:20:00,120.81,121.28,120.67,121.24,46017.0,102.5361,102.935,102.4173,102.901,46017.0
2018-02-06 12:30:00,121.25,121.66,121.07,121.65,79066.0,102.9095,103.2575,102.7568,103.249,79066.0
2018-02-06 12:40:00,121.67,121.7,121.0,121.08,43382.0,103.266,103.2915,102.6973,102.7652,43382.0
2018-02-06 12:50:00,121.09,121.14,120.79,121.05,44854.0,102.7737,102.8162,102.5191,102.7398,44854.0
2018-02-06 13:00:00,120.88,120.89,120.42,120.42,60710.0,102.5955,102.604,102.2051,102.2051,60710.0
2018-02-06 13:10:00,120.37,120.93,120.36,120.93,43348.0,102.1626,102.6379,102.1542,102.6379,43348.0
2018-02-06 13:20:00,120.9,121.01,120.66,120.73,27668.0,102.6125,102.7058,102.4088,102.4682,27668.0
2018-02-06 13:30:00,120.72,120.73,120.29,120.56,59672.0,102.4597,102.4682,102.0947,102.3239,59672.0
2018-02-06 13:40:00,120.55,120.57,120.24,120.33,74398.0,102.3154,102.3324,102.0523,102.1287,74398.0
2018-02-06 13:50:00,120.32,120.32,119.96,120.04,73635.0,102.1202,102.1202,101.8147,101.8826,73635.0
2018-02-06 14:00:00,120.03,120.13,119.82,119.84,106605.0,101.8741,101.9589,101.6958,101.7128,106605.0
2018-02-06 14:10:00,119.84,120.33,119.83,119.94,93337.0,101.7128,102.1287,101.7043,101.7977,93337.0
2018-02-06 14:20:00,119.97,120.13,119.81,120.01,84543.0,101.8231,101.9589,101.6874,101.8571,84543.0
2018-02-06 14:30:00,120.01,120.5,119.95,120.34,88200.0,101.8571,102.273,101.8062,102.1372,88200.0
2018-02-06 14:40:00,120.36,121.09,120.32,121.07,105983.0,102.1542,102.7737,102.1202,102.7568,105983.0
2018-02-06 14:50:00,121.06,121.85,120.9,121.74,153021.0,102.7483,103.4188,102.6125,103.3254,153021.0
2018-02-06 15:00:00,121.77,122.77,121.74,122.77,100440.0,103.3509,104.1996,103.3254,104.1996,100440.0
2018-02-06 15:10:00,122.84,122.84,121.91,122.0,85506.0,104.259,104.259,103.4697,103.5461,85506.0
2018-02-06 15:20:00,122.02,122.39,121.9,122.37,117899.0,103.5631,103.8771,103.4612,103.8601,117899.0
2018-02-06 15:30:00,122.36,122.89,122.05,122.89,134632.0,103.8516,104.3015,103.5885,104.3015,134632.0
2018-02-06 15:40:00,122.91,123.08,122.26,122.32,135826.0,104.3184,104.4627,103.7668,103.8177,135826.0
2018-02-06 15:50:00,122.28,122.79,122.03,122.79,314623.0,103.7837,104.2166,103.5715,104.2166,314623.0
2018-02-07 09:30:00,122.56,123.38,122.29,123.19,141411.0,104.0214,104.7173,103.7922,104.5561,141411.0
2018-02-07 09:40:00,123.34,123.7,123.09,123.18,201784.0,104.6834,104.9889,104.4712,104.5476,201784.0
2018-02-07 09:50:00,123.16,123.58,123.14,123.55,114813.0,104.5306,104.8871,104.5136,104.8616,114813.0
2018-02-07 10:00:00,123.52,123.98,123.35,123.92,89496.0,104.8362,105.2266,104.6919,105.1757,89496.0
2018-02-07 10:10:00,123.9,124.13,123.77,123.99,46876.0,105.1587,105.3539,105.0484,105.2351,46876.0
2018-02-07 10:20:00,123.99,124.02,123.75,123.79,36569.0,105.2351,105.2605,105.0314,105.0653,36569.0
2018-02-07 10:30:00,123.77,123.8,123.5,123.66,26776.0,105.0484,105.0738,104.8192,104.955,26776.0
2018-02-07 10:40:00,123.62,123.76,123.44,123.76,22586.0,104.921,105.0399,104.7683,105.0399,22586.0
2018-02-07 10:50:00,123.77,123.96,123.73,123.86,41717.0,105.0484,105.2096,105.0144,105.1247,41717.0
2018-02-07 11:00:00,123.88,124.21,123.8,124.2,22564.0,105.1417,105.4218,105.0738,105.4133,22564.0
2018-02-07 11:10:00,124.22,124.39,124.1,124.13,18642.0,105.4303,105.5746,105.3284,105.3539,18642.0
2018-02-07 11:20:00,124.11,124.14,123.88,123.88,45857.0,105.3369,105.3624,105.1417,105.1417,45857.0
2018-02-07 11:30:00,123.87,123.88,123.66,123.78,24880.0,105.1332,105.1417,104.955,105.0568,24880.0
2018-02-07 11:40:00,123.77,123.92,123.71,123.85,43033.0,105.0484,105.1757,104.9974,105.1163,43033.0
2018-02-07 11:50:00,123.77,124.05,123.71,124.02,22094.0,105.0484,105.286,104.9974,105.2605,22094.0
2018-02-07 12:00:00,124.04,124.1,123.9,123.93,38019.0,105.2775,105.3284,105.1587,105.1842,38019.0
2018-02-07 12:10:00,123.96,124.06,123.87,123.92,7998.0,105.2096,105.2945,105.1332,105.1757,7998.0
2018-02-07 12:20:00,123.92,123.92,123.76,123.92,27781.0,105.1757,105.1757,105.0399,105.1757,27781.0
2018-02-07 12:30:00,123.95,123.96,123.55,123.59,15455.0,105.2011,105.2096,104.8616,104.8956,15455.0
2018-02-07 12:40:00,123.58,123.82,123.53,123.58,145639.0,104.8871,105.0908,104.8447,104.8871,145639.0
2018-02-07 12:50:00,123.55,123.71,123.54,123.56,17334.0,104.8616,104.9974,104.8531,104.8701,17334.0
2018-02-07 13:00:00,123.68,123.74,123.23,123.32,55269.0,104.972,105.0229,104.59,104.6664,55269.0
2018-02-07 13:10:00,123.35,123.38,122.8,123.27,74061.0,104.6919,104.7173,104.2251,104.624,74061.0
2018-02-07 13:20:00,123.35,123.35,122.81,123.14,33259.0,104.6919,104.6919,104.2336,104.5136,33259.0
2018-02-07 13:30:00,123.13,123.57,122.96,123.35,77391.0,104.5052,104.8786,104.3609,104.6919,77391.0
2018-02-07 13:40:00,123.36,123.58,123.29,123.29,27513.0,104.7004,104.8871,104.641,104.641,27513.0
2018-02-07 13:50:00,123.26,123.32,123.06,123.27,43629.0,104.6155,104.6664,104.4458,104.624,43629.0
2018-02-07 14:00:00,123.25,123.25,122.79,122.87,56408.0,104.607,104.607,104.2166,104.2845,56408.0
2018-02-07 14:10:00,122.93,123.22,122.92,123.21,45284.0,104.3354,104.5815,104.3269,104.5731,45284.0
2018-02-07 14:20:00,123.22,123.41,123.17,123.41,32112.0,104.5815,104.7428,104.5391,104.7428,32112.0
2018-02-07 14:30:00,123.39,123.47,123.25,123.25,38614.0,104.7258,104.7937,104.607,104.607,38614.0
2018-02-07 14:40:00,123.22,123.26,122.81,122.89,74464.0,104.5815,104.6155,104.2336,104.3015,74464.0
2018-02-07 14:50:00,122.86,123.06,122.63,123.06,58940.0,104.276,104.4458,104.0808,104.4458,58940.0
2018-02-07 15:00:00,123.08,123.37,123.05,123.26,48824.0,104.4627,104.7089,104.4373,104.6155,48824.0
2018-02-07 15:10:00,123.28,123.5,123.23,123.37,27774.0,104.6325,104.8192,104.59,104.7089,27774.0
2018-02-07 15:20:00,123.35,123.75,123.35,123.61,34868.0,104.6919,105.0314,104.6919,104.9126,34868.0
2018-02-07 15:30:00,123.61,123.78,123.47,123.64,60615.0,104.9126,105.0568,104.7937,104.938,60615.0
2018-02-07 15:40:00,123.63,123.77,123.05,123.13,122885.0,104.9295,105.0484,104.4373,104.5052,122885.0
2018-02-07 15:50:00,123.13,123.2,122.51,122.51,208353.0,104.5052,104.5646,103.9789,103.9789,208353.0
2018-02-08 09:30:00,122.57,122.75,122.12,122.39,105762.0,104.0299,104.1826,103.6479,103.8771,105762.0
2018-02-08 09:40:00,122.27,122.33,121.88,121.96,20250.0,103.7752,103.8262,103.4442,103.5121,20250.0
2018-02-08 09:50:00,122.07,122.43,121.96,122.18,36437.0,103.6055,103.911,103.5121,103.6989,36437.0
2018-02-08 10:00:00,122.18,122.43,121.89,122.35,67601.0,103.6989,103.911,103.4527,103.8431,67601.0
2018-02-08 10:10:00,122.33,122.33,122.02,122.07,75771.0,103.8262,103.8262,103.5631,103.6055,75771.0
2018-02-08 10:20:00,121.95,122.03,121.72,121.74,17662.0,103.5037,103.5715,103.3084,103.3254,17662.0
2018-02-08 10:30:00,121.71,121.9,121.66,121.78,15564.0,103.3,103.4612,103.2575,103.3594,15564.0
2018-02-08 10:40:00,121.85,122.02,121.63,121.66,37399.0,103.4188,103.5631,103.2321,103.2575,37399.0
2018-02-08 10:50:00,121.62,121.62,121.23,121.41,42148.0,103.2236,103.2236,102.8926,103.0453,42148.0
2018-02-08 11:00:00,121.31,121.69,121.31,121.4,89448.0,102.9605,103.283,102.9605,103.0368,89448.0
2018-02-08 11:10:00,121.39,121.51,121.11,121.21,30046.0,103.0284,103.1302,102.7907,102.8756,30046.0
2018-02-08 11:20:00,121.24,121.28,120.87,121.0,44481.0,102.901,102.935,102.587,102.6973,44481.0
2018-02-08 11:30:00,121.0,121.55,120.89,121.41,44643.0,102.6973,103.1642,102.604,103.0453,44643.0
2018-02-08 11:40:00,121.4,121.41,121.02,121.15,67555.0,103.0368,103.0453,102.7143,102.8247,67555.0
2018-02-08 11:50:00,121.33,121.66,121.17,121.17,33107.0,102.9774,103.2575,102.8416,102.8416,33107.0
2018-02-08 12:00:00,121.16,121.31,120.99,121.0,42592.0,102.8331,102.9605,102.6889,102.6973,42592.0
2018-02-08 12:10:00,120.96,121.09,120.93,120.97,22121.0,102.6634,102.7737,102.6379,102.6719,22121.0
2018-02-08 12:20:00,120.97,120.97,120.33,120.5,25326.0,102.6719,102.6719,102.1287,102.273,25326.0
2018-02-08 12:30:00,120.62,120.65,120.32,120.55,12946.0,102.3748,102.4003,102.1202,102.3154,12946.0
2018-02-08 12:40:00,120.53,120.99,120.41,120.48,34843.0,102.2984,102.6889,102.1966,102.256,34843.0
2018-02-08 12:50:00,120.4,120.4,119.77,120.2,57961.0,102.1881,102.1881,101.6534,102.0184,57961.0
2018-02-08 13:00:00,120.14,120.46,119.91,120.34,69325.0,101.9674,102.239,101.7722,102.1372,69325.0
2018-02-08 13:10:00,120.41,120.68,120.23,120.52,50345.0,102.1966,102.4258,102.0438,102.29,50345.0
2018-02-08 13:20:00,120.47,120.74,120.3,120.31,122084.0,102.2475,102.4767,102.1032,102.1117,122084.0
2018-02-08 13:30:00,120.21,120.79,120.16,120.79,51329.0,102.0268,102.5191,101.9844,102.5191,51329.0
2018-02-08 13:40:00,120.84,121.25,120.71,120.86,105890.0,102.5616,102.9095,102.4512,102.5785,105890.0
2018-02-08 13:50:00,120.87,121.17,120.81,121.02,63499.0,102.587,102.8416,102.5361,102.7143,63499.0
2018-02-08 14:00:00,121.02,121.02,120.53,120.73,15954.0,102.7143,102.7143,102.2984,102.4682,15954.0
2018-02-08 14:10:00,120.77,121.13,120.68,121.01,17206.0,102.5021,102.8077,102.4258,102.7058,17206.0
2018-02-08 14:20:00,120.99,121.07,120.54,120.55,17912.0,102.6889,102.7568,102.3069,102.3154,17912.0
2018-02-08 14:30:00,120.57,120.59,120.25,120.59,71635.0,102.3324,102.3494,102.0608,102.3494,71635.0
2018-02-08 14:40:00,120.5,120.64,120.3,120.49,65216.0,102.273,102.3918,102.1032,102.2645,65216.0
2018-02-08 14:50:00,120.51,120.53,120.02,120.22,41831.0,102.2815,102.2984,101.8656,102.0353,41831.0
2018-02-08 15:00:00,120.25,120.58,120.05,120.05,47463.0,102.0608,102.3409,101.891,101.891,47463.0
2018-02-08 15:10:00,120.02,120.15,119.82,119.91,91395.0,101.8656,101.9759,101.6958,101.7722,91395.0
2018-02-08 15:20:00,119.92,120.39,119.72,120.07,58765.0,101.7807,102.1796,101.611,101.908,58765.0
2018-02-08 15:30:00,120.09,120.22,119.45,119.52,108650.0,101.925,102.0353,101.3818,101.4412,108650.0
2018-02-08 15:40:00,119.46,119.75,119.07,119.17,147985.0,101.3903,101.6364,101.0593,101.1442,147985.0
2018-02-08 15:50:00,119.17,119.17,118.31,118.31,235729.0,101.1442,101.1442,100.4142,100.4142,235729.0
2018-02-09 09:30:00,119.73,119.89,119.18,119.2,165516.0,101.6195,101.7552,101.1526,101.1696,165516.0
2018-02-09 09:40:00,119.22,119.83,118.93,119.51,64551.0,101.1866,101.7043,100.9405,101.4327,64551.0
2018-02-09 09:50:00,119.53,119.87,119.39,119.49,84400.0,101.4497,101.7383,101.3309,101.4158,84400.0
2018-02-09 10:00:00,119.47,119.59,119.05,119.32,45942.0,101.3988,101.5006,101.0423,101.2715,45942.0
2018-02-09 10:10:00,119.31,119.39,119.08,119.27,115220.0,101.263,101.3309,101.0678,101.229,115220.0
2018-02-09 10:20:00,119.34,119.42,119.12,119.13,34504.0,101.2884,101.3563,101.1017,101.1102,34504.0
2018-02-09 10:30:00,119.11,119.22,118.75,118.75,44933.0,101.0932,101.1866,100.7877,100.7877,44933.0
2018-02-09 10:40:00,118.71,118.71,117.78,118.0,117995.0,100.7537,100.7537,99.9644,100.1511,117995.0
2018-02-09 10:50:00,117.95,118.84,117.9,118.5,85744.0,100.1087,100.8641,100.0663,100.5755,85744.0
2018-02-09 11:00:00,118.5,118.98,118.47,118.5,65965.0,100.5755,100.9829,100.55,100.5755,65965.0
2018-02-09 11:10:00,118.51,118.7,118.15,118.34,65265.0,100.584,100.7453,100.2784,100.4397,65265.0
2018-02-09 11:20:00,118.41,118.54,118.14,118.32,53469.0,100.4991,100.6095,100.27,100.4227,53469.0
2018-02-09 11:30:00,118.3,118.68,118.28,118.49,21331.0,100.4058,100.7283,100.3888,100.567,21331.0
2018-02-09 11:40:00,118.45,118.46,118.07,118.09,57534.0,100.5331,100.5416,100.2105,100.2275,57534.0
2018-02-09 11:50:00,118.08,118.14,117.74,117.8,112667.0,100.219,100.27,99.9305,99.9814,112667.0
2018-02-09 12:00:00,117.77,117.81,117.07,117.07,89066.0,99.9559,99.9899,99.3618,99.3618,89066.0
2018-02-09 12:10:00,117.04,117.45,116.98,117.19,87285.0,99.3363,99.6843,99.2854,99.4637,87285.0
2018-02-09 12:20:00,117.17,117.62,116.97,116.99,83292.0,99.4467,99.8286,99.2769,99.2939,83292.0
2018-02-09 12:30:00,117.01,117.27,116.82,116.95,27831.0,99.3109,99.5316,99.1496,99.26,27831.0
2018-02-09 12:40:00,116.9,116.95,116.75,116.81,33038.0,99.2175,99.26,99.0902,99.1411,33038.0
2018-02-09 12:50:00,116.81,117.71,116.73,117.65,78859.0,99.1411,99.905,99.0732,99.8541,78859.0
2018-02-09 13:00:00,117.62,117.65,117.07,117.1,43873.0,99.8286,99.8541,99.3618,99.3873,43873.0
2018-02-09 13:10:00,117.02,117.08,116.71,116.99,59742.0,99.3194,99.3703,99.0563,99.2939,59742.0
2018-02-09 13:20:00,117.04,117.06,116.53,116.71,59383.0,99.3363,99.3533,98.9035,99.0563,59383.0
2018-02-09 13:30:00,116.66,116.88,116.23,116.35,108258.0,99.0138,99.2005,98.6489,98.7507,108258.0
2018-02-09 13:40:00,116.35,117.16,116.35,117.15,39542.0,98.7507,99.4382,98.7507,99.4297,39542.0
2018-02-09 13:50:00,117.13,117.83,117.11,117.38,57565.0,99.4127,100.0068,99.3958,99.6249,57565.0
2018-02-09 14:00:00,117.4,118.59,117.37,118.3,146659.0,99.6419,100.6519,99.6164,100.4058,146659.0
2018-02-09 14:10:00,118.35,119.0,118.23,118.92,52432.0,100.4482,100.9999,100.3463,100.932,52432.0
2018-02-09 14:20:00,118.95,119.44,118.61,118.63,65482.0,100.9574,101.3733,100.6689,100.6858,65482.0
2018-02-09 14:30:00,118.6,118.78,118.25,118.7,54354.0,100.6604,100.8132,100.3633,100.7453,54354.0
2018-02-09 14:40:00,118.71,118.84,118.48,118.58,60640.0,100.7537,100.8641,100.5585,100.6434,60640.0
2018-02-09 14:50:00,118.6,118.94,118.31,118.37,69632.0,100.6604,100.9489,100.4142,100.4652,69632.0
2018-02-09 15:00:00,118.37,118.38,117.61,117.84,157165.0,100.4652,100.4737,99.8201,100.0153,157165.0
2018-02-09 15:10:00,117.81,118.54,117.67,118.47,32272.0,99.9899,100.6095,99.8711,100.55,32272.0
2018-02-09 15:20:00,118.59,118.9,118.38,118.69,34352.0,100.6519,100.915,100.4737,100.7368,34352.0
2018-02-09 15:30:00,118.68,119.2,118.61,118.98,278859.0,100.7283,101.1696,100.6689,100.9829,278859.0
2018-02-09 15:40:00,119.03,120.34,119.02,120.15,199116.0,101.0253,102.1372,101.0168,101.9759,199116.0
2018-02-09 15:50:00,120.15,120.66,119.49,119.8,248993.0,101.9759,102.4088,101.4158,101.6789,248993.0
2018-02-12 09:30:00,120.7,121.27,120.38,121.1,112839.0,102.4427,102.9265,102.1711,102.7822,112839.0
2018-02-12 09:40:00,121.15,121.39,120.9,120.9,105408.0,102.8247,103.0284,102.6125,102.6125,105408.0
2018-02-12 09:50:00,120.93,120.96,120.56,120.58,129430.0,102.6379,102.6634,102.3239,102.3409,129430.0
2018-02-12 10:00:00,120.62,120.96,120.47,120.56,129362.0,102.3748,102.6634,102.2475,102.3239,129362.0
2018-02-12 10:10:00,120.5,120.58,120.14,120.18,98937.0,102.273,102.3409,101.9674,102.0014,98937.0
2018-02-12 10:20:00,120.14,120.25,119.81,120.14,104668.0,101.9674,102.0608,101.6874,101.9674,104668.0
2018-02-12 10:30:00,120.15,120.53,119.91,120.26,84734.0,101.9759,102.2984,101.7722,102.0693,84734.0
2018-02-12 10:40:00,120.24,120.43,120.04,120.42,47775.0,102.0523,102.2136,101.8826,102.2051,47775.0
2018-02-12 10:50:00,120.45,120.51,120.16,120.41,62292.0,102.2305,102.2815,101.9844,102.1966,62292.0
2018-02-12 11:00:00,120.39,120.53,120.1,120.34,115735.0,102.1796,102.2984,101.9335,102.1372,115735.0
2018-02-12 11:10:00,120.32,120.61,120.2,120.48,54621.0,102.1202,102.3663,102.0184,102.256,54621.0
2018-02-12 11:20:00,120.5,120.57,120.36,120.47,47741.0,102.273,102.3324,102.1542,102.2475,47741.0
2018-02-12 11:30:00,120.46,120.52,120.21,120.51,51248.0,102.239,102.29,102.0268,102.2815,51248.0
2018-02-12 11:40:00,120.51,120.65,120.45,120.6,67994.0,102.2815,102.4003,102.2305,102.3579,67994.0
2018-02-12 11:50:00,120.6,120.98,120.49,120.97,73301.0,102.3579,102.6804,102.2645,102.6719,73301.0
2018-02-12 12:00:00,120.99,121.15,120.87,121.11,51001.0,102.6889,102.8247,102.587,102.7907,51001.0
2018-02-12 12:10:00,121.14,121.5,121.11,121.45,57549.0,102.8162,103.1217,102.7907,103.0793,57549.0
2018-02-12 12:20:00,121.48,121.48,121.33,121.39,11622.0,103.1047,103.1047,102.9774,103.0284,11622.0
2018-02-12 12:30:00,121.37,121.37,121.21,121.34,62829.0,103.0114,103.0114,102.8756,102.9859,62829.0
2018-02-12 12:40:00,121.33,121.35,121.19,121.19,25680.0,102.9774,102.9944,102.8586,102.8586,25680.0
2018-02-12 12:50:00,121.25,121.46,121.24,121.31,21498.0,102.9095,103.0878,102.901,102.9605,21498.0
2018-02-12 13:00:00,121.33,121.45,121.17,121.21,49361.0,102.9774,103.0793,102.8416,102.8756,49361.0
2018-02-12 13:10:00,121.21,121.41,121.21,121.3,22708.0,102.8756,103.0453,102.8756,102.952,22708.0
2018-02-12 13:20:00,121.32,121.43,121.25,121.4,16076.0,102.9689,103.0623,102.9095,103.0368,16076.0
2018-02-12 13:30:00,121.41,121.43,121.27,121.35,12085.0,103.0453,103.0623,102.9265,102.9944,12085.0
2018-02-12 13:40:00,121.34,121.38,121.28,121.37,10518.0,102.9859,103.0199,102.935,103.0114,10518.0
2018-02-12 13:50:00,121.4,121.93,121.39,121.78,51991.0,103.0368,103.4867,103.0284,103.3594,51991.0
2018-02-12 14:00:00,121.78,121.8,121.52,121.56,79630.0,103.3594,103.3763,103.1387,103.1726,79630.0
2018-02-12 14:10:00,121.58,121.62,121.44,121.5,71339.0,103.1896,103.2236,103.0708,103.1217,71339.0
2018-02-12 14:20:00,121.51,121.77,121.5,121.72,117253.0,103.1302,103.3509,103.1217,103.3084,117253.0
2018-02-12 14:30:00,121.74,121.85,121.68,121.79,47629.0,103.3254,103.4188,103.2745,103.3679,47629.0
2018-02-12 14:40:00,121.8,121.87,121.51,121.51,31646.0,103.3763,103.4358,103.1302,103.1302,31646.0
2018-02-12 14:50:00,121.47,121.62,121.39,121.52,27704.0,103.0963,103.2236,103.0284,103.1387,27704.0
2018-02-12 15:00:00,121.58,121.71,121.56,121.61,30115.0,103.1896,103.3,103.1726,103.2151,30115.0
2018-02-12 15:10:00,121.58,121.92,121.56,121.79,54072.0,103.1896,103.4782,103.1726,103.3679,54072.0
2018-02-12 15:20:00,121.81,122.01,121.71,121.74,43122.0,103.3848,103.5546,103.3,103.3254,43122.0
2018-02-12 15:30:00,121.75,121.88,121.29,121.44,64703.0,103.3339,103.4442,102.9435,103.0708,64703.0
2018-02-12 15:40:00,121.5,121.65,120.9,121.16,169117.0,103.1217,103.249,102.6125,102.8331,169117.0
2018-02-12 15:50:00,121.15,121.53,121.13,121.25,110643.0,102.8247,103.1472,102.8077,102.9095,110643.0
2018-02-13 09:30:00,120.71,120.82,120.38,120.71,78884.0,102.4512,102.5446,102.1711,102.4512,78884.0
2018-02-13 09:40:00,120.7,120.92,120.56,120.56,90599.0,102.4427,102.6295,102.3239,102.3239,90599.0
2018-02-13 09:50:00,120.55,120.67,120.42,120.57,25839.0,102.3154,102.4173,102.2051,102.3324,25839.0
2018-02-13 10:00:00,120.54,120.77,120.46,120.53,123368.0,102.3069,102.5021,102.239,102.2984,123368.0
2018-02-13 10:10:00,120.54,120.7,120.54,120.65,23605.0,102.3069,102.4427,102.3069,102.4003,23605.0
2018-02-13 10:20:00,120.65,120.85,120.65,120.67,39487.0,102.4003,102.57,102.4003,102.4173,39487.0
2018-02-13 10:30:00,120.63,120.76,120.44,120.76,35620.0,102.3833,102.4937,102.2221,102.4937,35620.0
2018-02-13 10:40:00,120.77,121.01,120.69,120.98,100466.0,102.5021,102.7058,102.4342,102.6804,100466.0
2018-02-13 10:50:00,120.99,121.0,120.88,120.92,29219.0,102.6889,102.6973,102.5955,102.6295,29219.0
2018-02-13 11:00:00,120.88,120.88,120.63,120.67,15365.0,102.5955,102.5955,102.3833,102.4173,15365.0
2018-02-13 11:10:00,120.69,120.89,120.66,120.89,20372.0,102.4342,102.604,102.4088,102.604,20372.0
2018-02-13 11:20:00,120.92,121.06,120.79,120.8,25160.0,102.6295,102.7483,102.5191,102.5276,25160.0
2018-02-13 11:30:00,120.78,120.88,120.71,120.8,15807.0,102.5106,102.5955,102.4512,102.5276,15807.0
2018-02-13 11:40:00,120.81,121.03,120.78,120.99,17112.0,102.5361,102.7228,102.5106,102.6889,17112.0
2018-02-13 11:50:00,120.99,121.06,120.92,121.01,24924.0,102.6889,102.7483,102.6295,102.7058,24924.0
2018-02-13 12:00:00,120.99,121.06,120.87,120.92,10854.0,102.6889,102.7483,102.587,102.6295,10854.0
2018-02-13 12:10:00,120.95,121.09,120.94,121.03,5660.0,102.6549,102.7737,102.6464,102.7228,5660.0
2018-02-13 12:20:00,121.02,121.05,120.92,120.95,6852.0,102.7143,102.7398,102.6295,102.6549,6852.0
2018-02-13 12:30:00,120.95,120.97,120.81,120.9,8098.0,102.6549,102.6719,102.5361,102.6125,8098.0
2018-02-13 12:40:00,120.91,121.03,120.9,121.03,11557.0,102.621,102.7228,102.6125,102.7228,11557.0
2018-02-13 12:50:00,121.03,121.05,120.91,120.92,5617.0,102.7228,102.7398,102.621,102.6295,5617.0
2018-02-13 13:00:00,120.9,121.0,120.87,121.0,10449.0,102.6125,102.6973,102.587,102.6973,10449.0
2018-02-13 13:10:00,121.01,121.29,120.96,121.28,21262.0,102.7058,102.9435,102.6634,102.935,21262.0
2018-02-13 13:20:00,121.28,121.48,121.28,121.41,20215.0,102.935,103.1047,102.935,103.0453,20215.0
2018-02-13 13:30:00,121.38,121.57,121.35,121.57,30574.0,103.0199,103.1811,102.9944,103.1811,30574.0
2018-02-13 13:40:00,121.59,121.59,121.48,121.49,11886.0,103.1981,103.1981,103.1047,103.1132,11886.0
2018-02-13 13:50:00,121.5,121.55,121.43,121.44,29120.0,103.1217,103.1642,103.0623,103.0708,29120.0
2018-02-13 14:00:00,121.46,121.58,121.41,121.55,21220.0,103.0878,103.1896,103.0453,103.1642,21220.0
2018-02-13 14:10:00,121.56,121.68,121.55,121.58,33424.0,103.1726,103.2745,103.1642,103.1896,33424.0
2018-02-13 14:20:00,121.55,121.63,121.5,121.51,25510.0,103.1642,103.2321,103.1217,103.1302,25510.0
2018-02-13 14:30:00,121.46,121.5,121.37,121.4,12636.0,103.0878,103.1217,103.0114,103.0368,12636.0
2018-02-13 14:40:00,121.4,121.46,121.32,121.42,7061.0,103.0368,103.0878,102.9689,103.0538,7061.0
2018-02-13 14:50:00,121.44,121.61,121.42,121.61,14526.0,103.0708,103.2151,103.0538,103.2151,14526.0
2018-02-13 15:00:00,121.59,121.62,121.44,121.54,12162.0,103.1981,103.2236,103.0708,103.1557,12162.0
2018-02-13 15:10:00,121.52,121.63,121.42,121.61,31158.0,103.1387,103.2321,103.0538,103.2151,31158.0
2018-02-13 15:20:00,121.57,121.66,121.5,121.63,60317.0,103.1811,103.2575,103.1217,103.2321,60317.0
2018-02-13 15:30:00,121.61,121.78,121.55,121.74,46121.0,103.2151,103.3594,103.1642,103.3254,46121.0
2018-02-13 15:40:00,121.74,121.74,121.42,121.6,137402.0,103.3254,103.3254,103.0538,103.2066,137402.0
2018-02-13 15:50:00,121.61,121.71,121.49,121.55,134141.0,103.2151,103.3,103.1132,103.1642,134141.0
2018-02-14 09:30:00,121.0,121.25,120.85,120.94,71709.0,102.6973,102.9095,102.57,102.6464,71709.0
2018-02-14 09:40:00,120.88,121.14,120.79,121.08,45485.0,102.5955,102.8162,102.5191,102.7652,45485.0
2018-02-14 09:50:00,121.1,121.44,121.03,121.09,30183.0,102.7822,103.0708,102.7228,102.7737,30183.0
2018-02-14 10:00:00,121.05,121.53,121.0,121.51,81165.0,102.7398,103.1472,102.6973,103.1302,81165.0
2018-02-14 10:10:00,121.51,121.78,121.48,121.66,73508.0,103.1302,103.3594,103.1047,103.2575,73508.0
2018-02-14 10:20:00,121.66,121.9,121.61,121.67,81129.0,103.2575,103.4612,103.2151,103.266,81129.0
2018-02-14 10:30:00,121.67,122.06,121.61,122.05,58907.0,103.266,103.597,103.2151,103.5885,58907.0
2018-02-14 10:40:00,122.05,122.12,121.92,121.96,25653.0,103.5885,103.6479,103.4782,103.5121,25653.0
2018-02-14 10:50:00,121.91,121.99,121.85,121.88,70953.0,103.4697,103.5376,103.4188,103.4442,70953.0
2018-02-14 11:00:00,121.88,121.97,121.66,121.69,24571.0,103.4442,103.5206,103.2575,103.283,24571.0
2018-02-14 11:10:00,121.71,121.99,121.69,121.99,46133.0,103.3,103.5376,103.283,103.5376,46133.0
2018-02-14 11:20:00,121.99,122.1,121.87,122.02,24027.0,103.5376,103.631,103.4358,103.5631,24027.0
2018-02-14 11:30:00,122.07,122.08,121.82,122.07,19568.0,103.6055,103.614,103.3933,103.6055,19568.0
2018-02-14 11:40:00,122.06,122.18,121.88,121.88,28038.0,103.597,103.6989,103.4442,103.4442,28038.0
2018-02-14 11:50:00,121.89,121.92,121.8,121.86,8270.0,103.4527,103.4782,103.3763,103.4273,8270.0
2018-02-14 12:00:00,121.86,122.04,121.85,121.87,11847.0,103.4273,103.58,103.4188,103.4358,11847.0
2018-02-14 12:10:00,121.88,121.95,121.83,121.85,11837.0,103.4442,103.5037,103.4018,103.4188,11837.0
2018-02-14 12:20:00,121.82,122.2,121.81,122.15,22100.0,103.3933,103.7158,103.3848,103.6734,22100.0
2018-02-14 12:30:00,122.13,122.22,122.1,122.17,16174.0,103.6564,103.7328,103.631,103.6904,16174.0
2018-02-14 12:40:00,122.19,122.2,122.1,122.1,25699.0,103.7073,103.7158,103.631,103.631,25699.0
2018-02-14 12:50:00,122.09,122.4,122.05,122.37,51759.0,103.6225,103.8856,103.5885,103.8601,51759.0
2018-02-14 13:00:00,122.38,122.64,122.34,122.6,9617.0,103.8686,104.0893,103.8347,104.0553,9617.0
2018-02-14 13:10:00,122.55,122.76,122.55,122.67,9031.0,104.0129,104.1911,104.0129,104.1147,9031.0
2018-02-14 13:20:00,122.67,122.9,122.66,122.69,17065.0,104.1147,104.31,104.1063,104.1317,17065.0
2018-02-14 13:30:00,122.71,122.86,122.71,122.82,25804.0,104.1487,104.276,104.1487,104.2421,25804.0
2018-02-14 13:40:00,122.84,122.97,122.76,122.95,25420.0,104.259,104.3694,104.1911,104.3524,25420.0
2018-02-14 13:50:00,122.96,122.96,122.87,122.9,11534.0,104.3609,104.3609,104.2845,104.31,11534.0
2018-02-14 14:00:00,122.91,123.06,122.88,122.95,43756.0,104.3184,104.4458,104.293,104.3524,43756.0
2018-02-14 14:10:00,122.97,123.06,122.9,122.94,24314.0,104.3694,104.4458,104.31,104.3439,24314.0
2018-02-14 14:20:00,122.98,122.98,122.63,122.66,38154.0,104.3779,104.3779,104.0808,104.1063,38154.0
2018-02-14 14:30:00,122.62,122.9,122.57,122.9,102317.0,104.0723,104.31,104.0299,104.31,102317.0
2018-02-14 14:40:00,122.9,122.93,122.82,122.88,22248.0,104.31,104.3354,104.2421,104.293,22248.0
2018-02-14 14:50:00,122.89,123.01,122.87,122.98,37037.0,104.3015,104.4033,104.2845,104.3779,37037.0
2018-02-14 15:00:00,122.97,123.16,122.97,123.04,46564.0,104.3694,104.5306,104.3694,104.4288,46564.0
2018-02-14 15:10:00,123.06,123.25,123.03,123.24,24768.0,104.4458,104.607,104.4203,104.5985,24768.0
2018-02-14 15:20:00,123.24,123.24,122.97,123.03,28538.0,104.5985,104.5985,104.3694,104.4203,28538.0
2018-02-14 15:30:00,123.01,123.09,122.98,123.08,113713.0,104.4033,104.4712,104.3779,104.4627,113713.0
2018-02-14 15:40:00,123.08,123.2,122.92,123.1,60706.0,104.4627,104.5646,104.3269,104.4797,60706.0
2018-02-14 15:50:00,123.11,123.25,123.08,123.09,72381.0,104.4882,104.607,104.4627,104.4712,72381.0
2018-02-15 09:30:00,123.97,124.02,123.62,123.94,36255.0,105.2181,105.2605,104.921,105.1926,36255.0
2018-02-15 09:40:00,123.95,124.0,123.64,123.68,16615.0,105.2011,105.2436,104.938,104.972,16615.0
2018-02-15 09:50:00,123.73,123.8,123.63,123.78,26644.0,105.0144,105.0738,104.9295,105.0568,26644.0
2018-02-15 10:00:00,123.79,123.89,123.59,123.62,27738.0,105.0653,105.1502,104.8956,104.921,27738.0
2018-02-15 10:10:00,123.63,123.64,123.39,123.42,15217.0,104.9295,104.938,104.7258,104.7513,15217.0
2018-02-15 10:20:00,123.42,123.61,123.42,123.58,18345.0,104.7513,104.9126,104.7513,104.8871,18345.0
2018-02-15 10:30:00,123.53,123.58,123.46,123.46,19325.0,104.8447,104.8871,104.7852,104.7852,19325.0
2018-02-15 10:40:00,123.43,123.51,123.2,123.25,40432.0,104.7598,104.8277,104.5646,104.607,40432.0
2018-02-15 10:50:00,123.28,123.36,122.95,122.95,138960.0,104.6325,104.7004,104.3524,104.3524,138960.0
2018-02-15 11:00:00,122.9,123.05,122.73,123.05,114776.0,104.31,104.4373,104.1657,104.4373,114776.0
2018-02-15 11:10:00,123.06,123.21,123.02,123.04,30640.0,104.4458,104.5731,104.4118,104.4288,30640.0
2018-02-15 11:20:00,123.07,123.36,123.07,123.31,43815.0,104.4542,104.7004,104.4542,104.6579,43815.0
2018-02-15 11:30:00,123.31,123.31,123.12,123.22,26601.0,104.6579,104.6579,104.4967,104.5815,26601.0
2018-02-15 11:40:00,123.22,123.38,123.22,123.38,23915.0,104.5815,104.7173,104.5815,104.7173,23915.0
2018-02-15 11:50:00,123.38,123.47,123.36,123.41,12293.0,104.7173,104.7937,104.7004,104.7428,12293.0
2018-02-15 12:00:00,123.42,123.52,123.26,123.4,30121.0,104.7513,104.8362,104.6155,104.7343,30121.0
2018-02-15 12:10:00,123.41,123.48,123.37,123.48,7449.0,104.7428,104.8022,104.7089,104.8022,7449.0
2018-02-15 12:20:00,123.47,123.49,123.38,123.45,34912.0,104.7937,104.8107,104.7173,104.7768,34912.0
2018-02-15 12:30:00,123.45,123.55,123.45,123.51,7284.0,104.7768,104.8616,104.7768,104.8277,7284.0
2018-02-15 12:40:00,123.54,123.56,123.46,123.48,11606.0,104.8531,104.8701,104.7852,104.8022,11606.0
2018-02-15 12:50:00,123.48,123.54,123.46,123.54,16851.0,104.8022,104.8531,104.7852,104.8531,16851.0
2018-02-15 13:00:00,123.59,123.75,123.59,123.73,14271.0,104.8956,105.0314,104.8956,105.0144,14271.0
2018-02-15 13:10:00,123.77,123.83,123.72,123.74,8414.0,105.0484,105.0993,105.0059,105.0229,8414.0
2018-02-15 13:20:00,123.74,123.74,123.59,123.6,22606.0,105.0229,105.0229,104.8956,104.9041,22606.0
2018-02-15 13:30:00,123.55,123.57,123.47,123.5,33806.0,104.8616,104.8786,104.7937,104.8192,33806.0
2018-02-15 13:40:00,123.53,123.77,123.53,123.77,22941.0,104.8447,105.0484,104.8447,105.0484,22941.0
2018-02-15 13:50:00,123.78,123.78,123.66,123.73,10529.0,105.0568,105.0568,104.955,105.0144,10529.0
2018-02-15 14:00:00,123.72,123.91,123.71,123.87,113152.0,105.0059,105.1672,104.9974,105.1332,113152.0
2018-02-15 14:10:00,123.85,123.88,123.77,123.82,44126.0,105.1163,105.1417,105.0484,105.0908,44126.0
2018-02-15 14:20:00,123.84,123.98,123.79,123.98,11710.0,105.1078,105.2266,105.0653,105.2266,11710.0
2018-02-15 14:30:00,123.97,124.02,123.95,124.01,13829.0,105.2181,105.2605,105.2011,105.2521,13829.0
2018-02-15 14:40:00,124.02,124.1,124.0,124.09,34876.0,105.2605,105.3284,105.2436,105.32,34876.0
2018-02-15 14:50:00,124.09,124.09,123.98,124.01,11934.0,105.32,105.32,105.2266,105.2521,11934.0
2018-02-15 15:00:00,124.02,124.25,124.0,124.14,28073.0,105.2605,105.4557,105.2436,105.3624,28073.0
2018-02-15 15:10:00,124.15,124.18,124.05,124.13,39195.0,105.3709,105.3963,105.286,105.3539,39195.0
2018-02-15 15:20:00,124.15,124.21,124.06,124.07,54052.0,105.3709,105.4218,105.2945,105.303,54052.0
2018-02-15 15:30:00,124.06,124.1,123.85,124.0,53519.0,105.2945,105.3284,105.1163,105.2436,53519.0
2018-02-15 15:40:00,124.0,124.09,123.92,124.05,69238.0,105.2436,105.32,105.1757,105.286,69238.0
2018-02-15 15:50:00,124.06,124.33,124.05,124.33,144777.0,105.2945,105.5236,105.286,105.5236,144777.0
2018-02-16 09:30:00,123.95,124.48,123.67,124.42,53271.0,105.2011,105.651,104.9635,105.6,53271.0
2018-02-16 09:40:00,124.41,124.45,124.15,124.44,56057.0,105.5915,105.6255,105.3709,105.617,56057.0
2018-02-16 09:50:00,124.39,124.45,124.19,124.19,35944.0,105.5746,105.6255,105.4048,105.4048,35944.0
2018-02-16 10:00:00,124.19,124.32,124.08,124.26,48185.0,105.4048,105.5152,105.3115,105.4642,48185.0
2018-02-16 10:10:00,124.27,124.45,124.1,124.38,24981.0,105.4727,105.6255,105.3284,105.5661,24981.0
2018-02-16 10:20:00,124.37,124.54,124.37,124.54,27130.0,105.5576,105.7019,105.5576,105.7019,27130.0
2018-02-16 10:30:00,124.54,124.74,124.52,124.66,38273.0,105.7019,105.8716,105.6849,105.8037,38273.0
2018-02-16 10:40:00,124.66,124.72,124.55,124.69,41264.0,105.8037,105.8547,105.7104,105.8292,41264.0
2018-02-16 10:50:00,124.7,124.75,124.57,124.63,23698.0,105.8377,105.8801,105.7273,105.7783,23698.0
2018-02-16 11:00:00,124.62,124.91,124.62,124.91,38866.0,105.7698,106.0159,105.7698,106.0159,38866.0
2018-02-16 11:10:00,124.89,125.06,124.89,124.97,19271.0,105.9989,106.1432,105.9989,106.0668,19271.0
2018-02-16 11:20:00,125.01,125.05,124.91,124.92,12589.0,106.1008,106.1347,106.0159,106.0244,12589.0
2018-02-16 11:30:00,124.91,125.01,124.89,125.01,64092.0,106.0159,106.1008,105.9989,106.1008,64092.0
2018-02-16 11:40:00,125.03,125.11,125.02,125.11,25467.0,106.1178,106.1857,106.1093,106.1857,25467.0
2018-02-16 11:50:00,125.15,125.25,125.15,125.2,34729.0,106.2196,106.3045,106.2196,106.2621,34729.0
2018-02-16 12:00:00,125.21,125.24,125.15,125.17,18462.0,106.2705,106.296,106.2196,106.2366,18462.0
2018-02-16 12:10:00,125.17,125.24,125.14,125.22,17315.0,106.2366,106.296,106.2111,106.279,17315.0
2018-02-16 12:20:00,125.22,125.22,125.14,125.21,25732.0,106.279,106.279,106.2111,106.2705,25732.0
2018-02-16 12:30:00,125.21,125.53,125.21,125.48,308502.0,106.2705,106.5421,106.2705,106.4997,308502.0
2018-02-16 12:40:00,125.47,125.47,125.23,125.23,21589.0,106.4912,106.4912,106.2875,106.2875,21589.0
2018-02-16 12:50:00,125.23,125.23,124.9,125.1,46614.0,106.2875,106.2875,106.0074,106.1772,46614.0
2018-02-16 13:00:00,125.11,125.24,124.97,125.02,30822.0,106.1857,106.296,106.0668,106.1093,30822.0
2018-02-16 13:10:00,125.02,125.02,124.72,124.72,16131.0,106.1093,106.1093,105.8547,105.8547,16131.0
2018-02-16 13:20:00,124.74,124.91,124.66,124.66,32898.0,105.8716,106.0159,105.8037,105.8037,32898.0
2018-02-16 13:30:00,124.67,124.96,124.48,124.87,36144.0,105.8122,106.0584,105.651,105.982,36144.0
2018-02-16 13:40:00,124.91,125.08,124.91,124.95,20807.0,106.0159,106.1602,106.0159,106.0499,20807.0
2018-02-16 13:50:00,124.94,124.98,124.72,124.82,29085.0,106.0414,106.0753,105.8547,105.9395,29085.0
2018-02-16 14:00:00,124.92,124.96,124.75,124.77,5921.0,106.0244,106.0584,105.8801,105.8971,5921.0
2018-02-16 14:10:00,124.73,124.8,124.4,124.59,83590.0,105.8631,105.9226,105.5831,105.7443,83590.0
2018-02-16 14:20:00,124.54,124.62,124.34,124.58,44090.0,105.7019,105.7698,105.5321,105.7358,44090.0
2018-02-16 14:30:00,124.59,124.79,124.5,124.75,11622.0,105.7443,105.9141,105.6679,105.8801,11622.0
2018-02-16 14:40:00,124.71,124.76,124.52,124.7,13349.0,105.8462,105.8886,105.6849,105.8377,13349.0
2018-02-16 14:50:00,124.68,124.9,124.56,124.89,23268.0,105.8207,106.0074,105.7189,105.9989,23268.0
2018-02-16 15:00:00,124.86,124.95,124.79,124.9,103008.0,105.9735,106.0499,105.9141,106.0074,103008.0
2018-02-16 15:10:00,124.99,125.05,124.81,124.88,35047.0,106.0838,106.1347,105.931,105.9905,35047.0
2018-02-16 15:20:00,124.93,125.0,124.81,124.9,68057.0,106.0329,106.0923,105.931,106.0074,68057.0
2018-02-16 15:30:00,124.89,124.93,124.69,124.83,27702.0,105.9989,106.0329,105.8292,105.948,27702.0
2018-02-16 15:40:00,124.87,125.02,124.69,124.94,197681.0,105.982,106.1093,105.8292,106.0414,197681.0
2018-02-16 15:50:00,124.94,124.97,124.55,124.58,697236.0,106.0414,106.0668,105.7104,105.7358,697236.0
2018-02-20 09:30:00,124.0,124.38,123.98,124.2,39031.0,105.2436,105.5661,105.2266,105.4133,39031.0
2018-02-20 09:40:00,124.22,124.39,124.09,124.36,29669.0,105.4303,105.5746,105.32,105.5491,29669.0
2018-02-20 09:50:00,124.36,124.36,123.96,124.01,18001.0,105.5491,105.5491,105.2096,105.2521,18001.0
2018-02-20 10:00:00,124.02,124.07,123.9,123.96,26684.0,105.2605,105.303,105.1587,105.2096,26684.0
2018-02-20 10:10:00,124.0,124.01,123.8,123.98,22378.0,105.2436,105.2521,105.0738,105.2266,22378.0
2018-02-20 10:20:00,123.99,124.05,123.86,123.86,9338.0,105.2351,105.286,105.1247,105.1247,9338.0
2018-02-20 10:30:00,123.82,123.87,123.58,123.59,16799.0,105.0908,105.1332,104.8871,104.8956,16799.0
2018-02-20 10:40:00,123.57,123.79,123.56,123.77,8792.0,104.8786,105.0653,104.8701,105.0484,8792.0
2018-02-20 10:50:00,123.77,123.77,123.59,123.59,39135.0,105.0484,105.0484,104.8956,104.8956,39135.0
2018-02-20 11:00:00,123.6,123.88,123.56,123.87,5501.0,104.9041,105.1417,104.8701,105.1332,5501.0
2018-02-20 11:10:00,123.88,123.89,123.76,123.81,39865.0,105.1417,105.1502,105.0399,105.0823,39865.0
2018-02-20 11:20:00,123.86,124.15,123.86,124.15,64235.0,105.1247,105.3709,105.1247,105.3709,64235.0
2018-02-20 11:30:00,124.15,124.22,124.1,124.11,71379.0,105.3709,105.4303,105.3284,105.3369,71379.0
2018-02-20 11:40:00,124.08,124.19,124.08,124.17,13680.0,105.3115,105.4048,105.3115,105.3879,13680.0
2018-02-20 11:50:00,124.16,124.29,124.14,124.29,6639.0,105.3794,105.4897,105.3624,105.4897,6639.0
2018-02-20 12:00:00,124.32,124.37,124.28,124.35,7138.0,105.5152,105.5576,105.4812,105.5406,7138.0
2018-02-20 12:10:00,124.35,124.35,124.26,124.26,6038.0,105.5406,105.5406,105.4642,105.4642,6038.0
2018-02-20 12:20:00,124.24,124.31,124.21,124.23,6819.0,105.4473,105.5067,105.4218,105.4388,6819.0
2018-02-20 12:30:00,124.29,124.31,124.2,124.3,9226.0,105.4897,105.5067,105.4133,105.4982,9226.0
2018-02-20 12:40:00,124.3,124.31,124.16,124.25,8267.0,105.4982,105.5067,105.3794,105.4557,8267.0
2018-02-20 12:50:00,124.25,124.3,124.16,124.25,38588.0,105.4557,105.4982,105.3794,105.4557,38588.0
2018-02-20 13:00:00,124.24,124.27,123.93,123.96,16330.0,105.4473,105.4727,105.1842,105.2096,16330.0
2018-02-20 13:10:00,123.92,124.01,123.9,124.01,7953.0,105.1757,105.2521,105.1587,105.2521,7953.0
2018-02-20 13:20:00,123.99,124.0,123.82,123.87,19410.0,105.2351,105.2436,105.0908,105.1332,19410.0
2018-02-20 13:30:00,123.86,123.97,123.82,123.95,24740.0,105.1247,105.2181,105.0908,105.2011,24740.0
2018-02-20 13:40:00,123.94,124.0,123.85,123.99,5902.0,105.1926,105.2436,105.1163,105.2351,5902.0
2018-02-20 13:50:00,124.01,124.06,123.89,123.98,18369.0,105.2521,105.2945,105.1502,105.2266,18369.0
2018-02-20 14:00:00,124.02,124.03,123.75,123.78,9486.0,105.2605,105.269,105.0314,105.0568,9486.0
2018-02-20 14:10:00,123.78,123.78,123.64,123.67,38564.0,105.0568,105.0568,104.938,104.9635,38564.0
2018-02-20 14:20:00,123.66,123.82,123.64,123.73,29471.0,104.955,105.0908,104.938,105.0144,29471.0
2018-02-20 14:30:00,123.69,123.86,123.69,123.84,20155.0,104.9805,105.1247,104.9805,105.1078,20155.0
2018-02-20 14:40:00,123.86,123.86,123.75,123.76,12367.0,105.1247,105.1247,105.0314,105.0399,12367.0
2018-02-20 14:50:00,123.77,123.77,123.54,123.58,75925.0,105.0484,105.0484,104.8531,104.8871,75925.0
2018-02-20 15:00:00,123.58,123.75,123.42,123.45,55554.0,104.8871,105.0314,104.7513,104.7768,55554.0
2018-02-20 15:10:00,123.42,123.5,123.29,123.34,45338.0,104.7513,104.8192,104.641,104.6834,45338.0
2018-02-20 15:20:00,123.33,123.36,123.1,123.33,50250.0,104.6749,104.7004,104.4797,104.6749,50250.0
2018-02-20 15:30:00,123.33,123.52,123.31,123.42,40239.0,104.6749,104.8362,104.6579,104.7513,40239.0
2018-02-20 15:40:00,123.41,123.57,123.25,123.54,36406.0,104.7428,104.8786,104.607,104.8531,36406.0
2018-02-20 15:50:00,123.54,123.67,123.44,123.45,127496.0,104.8531,104.9635,104.7683,104.7768,127496.0
2018-02-21 09:30:00,123.55,123.92,123.34,123.88,67923.0,104.8616,105.1757,104.6834,105.1417,67923.0
2018-02-21 09:40:00,123.87,124.03,123.84,123.98,21280.0,105.1332,105.269,105.1078,105.2266,21280.0
2018-02-21 09:50:00,124.05,124.05,123.88,123.94,21247.0,105.286,105.286,105.1417,105.1926,21247.0
2018-02-21 10:00:00,123.93,123.99,123.8,123.88,33035.0,105.1842,105.2351,105.0738,105.1417,33035.0
2018-02-21 10:10:00,123.88,123.94,123.75,123.92,29090.0,105.1417,105.1926,105.0314,105.1757,29090.0
2018-02-21 10:20:00,123.93,123.99,123.8,123.86,15903.0,105.1842,105.2351,105.0738,105.1247,15903.0
2018-02-21 10:30:00,123.85,124.06,123.85,124.05,45435.0,105.1163,105.2945,105.1163,105.286,45435.0
2018-02-21 10:40:00,124.05,124.2,124.0,124.16,43272.0,105.286,105.4133,105.2436,105.3794,43272.0
2018-02-21 10:50:00,124.15,124.23,124.11,124.14,49526.0,105.3709,105.4388,105.3369,105.3624,49526.0
2018-02-21 11:00:00,124.2,124.2,124.1,124.14,23612.0,105.4133,105.4133,105.3284,105.3624,23612.0
2018-02-21 11:10:00,124.13,124.13,123.97,124.05,47240.0,105.3539,105.3539,105.2181,105.286,47240.0
2018-02-21 11:20:00,124.06,124.2,124.05,124.19,5592.0,105.2945,105.4133,105.286,105.4048,5592.0
2018-02-21 11:30:00,124.18,124.26,124.15,124.16,8356.0,105.3963,105.4642,105.3709,105.3794,8356.0
2018-02-21 11:40:00,124.17,124.18,124.07,124.11,9386.0,105.3879,105.3963,105.303,105.3369,9386.0
2018-02-21 11:50:00,124.09,124.14,124.01,124.05,14107.0,105.32,105.3624,105.2521,105.286,14107.0
2018-02-21 12:00:00,124.03,124.06,123.89,123.9,10605.0,105.269,105.2945,105.1502,105.1587,10605.0
2018-02-21 12:10:00,123.91,124.02,123.9,124.02,9548.0,105.1672,105.2605,105.1587,105.2605,9548.0
2018-02-21 12:20:00,124.01,124.02,123.85,123.89,11100.0,105.2521,105.2605,105.1163,105.1502,11100.0
2018-02-21 12:30:00,123.9,124.02,123.89,124.0,9299.0,105.1587,105.2605,105.1502,105.2436,9299.0
2018-02-21 12:40:00,124.01,124.08,123.95,124.04,35957.0,105.2521,105.3115,105.2011,105.2775,35957.0
2018-02-21 12:50:00,124.07,124.21,124.05,124.18,11890.0,105.303,105.4218,105.286,105.3963,11890.0
2018-02-21 13:00:00,124.19,124.2,124.11,124.13,65722.0,105.4048,105.4133,105.3369,105.3539,65722.0
2018-02-21 13:10:00,124.14,124.18,124.1,124.15,6815.0,105.3624,105.3963,105.3284,105.3709,6815.0
2018-02-21 13:20:00,124.14,124.15,124.04,124.12,20686.0,105.3624,105.3709,105.2775,105.3454,20686.0
2018-02-21 13:30:00,124.15,124.17,124.09,124.09,10114.0,105.3709,105.3879,105.32,105.32,10114.0
2018-02-21 13:40:00,124.07,124.19,123.99,124.16,14644.0,105.303,105.4048,105.2351,105.3794,14644.0
2018-02-21 13:50:00,124.17,124.21,124.12,124.12,24221.0,105.3879,105.4218,105.3454,105.3454,24221.0
2018-02-21 14:00:00,124.1,124.68,124.05,124.56,88613.0,105.3284,105.8207,105.286,105.7189,88613.0
2018-02-21 14:10:00,124.53,124.7,124.38,124.55,27022.0,105.6934,105.8377,105.5661,105.7104,27022.0
2018-02-21 14:20:00,124.47,124.71,124.4,124.42,56772.0,105.6425,105.8462,105.5831,105.6,56772.0
2018-02-21 14:30:00,124.48,124.49,124.32,124.41,35726.0,105.651,105.6594,105.5152,105.5915,35726.0
2018-02-21 14:40:00,124.41,124.48,124.07,124.07,38660.0,105.5915,105.651,105.303,105.303,38660.0
2018-02-21 14:50:00,124.09,124.2,123.91,124.07,17880.0,105.32,105.4133,105.1672,105.303,17880.0
2018-02-21 15:00:00,124.05,124.05,123.51,123.56,36096.0,105.286,105.286,104.8277,104.8701,36096.0
2018-02-21 15:10:00,123.5,123.62,123.34,123.53,40725.0,104.8192,104.921,104.6834,104.8447,40725.0
2018-02-21 15:20:00,123.55,123.69,123.34,123.69,46522.0,104.8616,104.9805,104.6834,104.9805,46522.0
2018-02-21 15:30:00,123.66,123.82,123.43,123.43,76558.0,104.955,105.0908,104.7598,104.7598,76558.0
2018-02-21 15:40:00,123.38,123.49,123.13,123.26,58768.0,104.7173,104.8107,104.5052,104.6155,58768.0
2018-02-21 15:50:00,123.26,123.26,122.69,122.69,172953.0,104.6155,104.6155,104.1317,104.1317,172953.0
2018-02-22 09:30:00,123.09,123.51,123.06,123.51,94850.0,104.4712,104.8277,104.4458,104.8277,94850.0
2018-02-22 09:40:00,123.56,123.59,123.21,123.21,20417.0,104.8701,104.8956,104.5731,104.5731,20417.0
2018-02-22 09:50:00,123.2,123.23,122.98,123.2,48179.0,104.5646,104.59,104.3779,104.5646,48179.0
2018-02-22 10:00:00,123.23,123.36,123.06,123.34,15821.0,104.59,104.7004,104.4458,104.6834,15821.0
2018-02-22 10:10:00,123.37,123.43,123.12,123.12,25684.0,104.7089,104.7598,104.4967,104.4967,25684.0
2018-02-22 10:20:00,123.1,123.38,123.1,123.27,7674.0,104.4797,104.7173,104.4797,104.624,7674.0
2018-02-22 10:30:00,123.31,123.41,123.18,123.4,9728.0,104.6579,104.7428,104.5476,104.7343,9728.0
2018-02-22 10:40:00,123.41,123.52,123.28,123.48,15551.0,104.7428,104.8362,104.6325,104.8022,15551.0
2018-02-22 10:50:00,123.5,123.58,123.3,123.38,11678.0,104.8192,104.8871,104.6494,104.7173,11678.0
2018-02-22 11:00:00,123.37,123.65,123.35,123.65,34651.0,104.7089,104.9465,104.6919,104.9465,34651.0
2018-02-22 11:10:00,123.66,123.82,123.61,123.73,45655.0,104.955,105.0908,104.9126,105.0144,45655.0
2018-02-22 11:20:00,123.73,123.89,123.72,123.87,32722.0,105.0144,105.1502,105.0059,105.1332,32722.0
2018-02-22 11:30:00,123.82,123.83,123.65,123.78,9526.0,105.0908,105.0993,104.9465,105.0568,9526.0
2018-02-22 11:40:00,123.82,123.93,123.82,123.9,13366.0,105.0908,105.1842,105.0908,105.1587,13366.0
2018-02-22 11:50:00,123.9,123.96,123.85,123.93,3782.0,105.1587,105.2096,105.1163,105.1842,3782.0
2018-02-22 12:00:00,123.94,124.01,123.85,123.88,10961.0,105.1926,105.2521,105.1163,105.1417,10961.0
2018-02-22 12:10:00,123.9,123.96,123.84,123.94,9799.0,105.1587,105.2096,105.1078,105.1926,9799.0
2018-02-22 12:20:00,123.94,123.98,123.82,123.82,5648.0,105.1926,105.2266,105.0908,105.0908,5648.0
2018-02-22 12:30:00,123.82,123.85,123.69,123.8,4706.0,105.0908,105.1163,104.9805,105.0738,4706.0
2018-02-22 12:40:00,123.81,123.84,123.59,123.6,17603.0,105.0823,105.1078,104.8956,104.9041,17603.0
2018-02-22 12:50:00,123.55,123.74,123.43,123.55,60223.0,104.8616,105.0229,104.7598,104.8616,60223.0
2018-02-22 13:00:00,123.55,123.68,123.54,123.62,17592.0,104.8616,104.972,104.8531,104.921,17592.0
2018-02-22 13:10:00,123.56,123.56,123.28,123.3,29016.0,104.8701,104.8701,104.6325,104.6494,29016.0
2018-02-22 13:20:00,123.27,123.46,123.24,123.46,19252.0,104.624,104.7852,104.5985,104.7852,19252.0
2018-02-22 13:30:00,123.4,123.43,123.17,123.3,19267.0,104.7343,104.7598,104.5391,104.6494,19267.0
2018-02-22 13:40:00,123.32,123.32,123.0,123.04,76042.0,104.6664,104.6664,104.3948,104.4288,76042.0
2018-02-22 13:50:00,122.98,123.29,122.98,123.24,19380.0,104.3779,104.641,104.3779,104.5985,19380.0
2018-02-22 14:00:00,123.18,123.32,123.18,123.25,19163.0,104.5476,104.6664,104.5476,104.607,19163.0
2018-02-22 14:10:00,123.17,123.25,123.14,123.25,22747.0,104.5391,104.607,104.5136,104.607,22747.0
2018-02-22 14:20:00,123.24,123.37,123.13,123.37,30912.0,104.5985,104.7089,104.5052,104.7089,30912.0
2018-02-22 14:30:00,123.37,123.41,123.26,123.28,100540.0,104.7089,104.7428,104.6155,104.6325,100540.0
2018-02-22 14:40:00,123.27,123.27,123.06,123.12,23226.0,104.624,104.624,104.4458,104.4967,23226.0
2018-02-22 14:50:00,123.06,123.1,122.68,122.7,38492.0,104.4458,104.4797,104.1232,104.1402,38492.0
2018-02-22 15:00:00,122.68,122.8,122.58,122.58,46864.0,104.1232,104.2251,104.0384,104.0384,46864.0
2018-02-22 15:10:00,122.58,122.86,122.57,122.84,48757.0,104.0384,104.276,104.0299,104.259,48757.0
2018-02-22 15:20:00,122.85,122.99,122.78,122.78,30457.0,104.2675,104.3863,104.2081,104.2081,30457.0
2018-02-22 15:30:00,122.8,122.87,122.64,122.74,24945.0,104.2251,104.2845,104.0893,104.1742,24945.0
2018-02-22 15:40:00,122.68,122.89,122.36,122.36,43721.0,104.1232,104.3015,103.8516,103.8516,43721.0
2018-02-22 15:50:00,122.37,122.77,122.35,122.58,156332.0,103.8601,104.1996,103.8431,104.0384,156332.0
2018-02-23 09:30:00,123.25,123.51,123.12,123.31,17600.0,104.607,104.8277,104.4967,104.6579,17600.0
2018-02-23 09:40:00,123.43,123.44,123.3,123.31,12935.0,104.7598,104.7683,104.6494,104.6579,12935.0
2018-02-23 09:50:00,123.28,123.43,123.28,123.28,6633.0,104.6325,104.7598,104.6325,104.6325,6633.0
2018-02-23 10:00:00,123.37,123.48,123.27,123.34,7921.0,104.7089,104.8022,104.624,104.6834,7921.0
2018-02-23 10:10:00,123.37,123.41,123.13,123.19,9276.0,104.7089,104.7428,104.5052,104.5561,9276.0
2018-02-23 10:20:00,123.15,123.23,123.13,123.16,42088.0,104.5221,104.59,104.5052,104.5306,42088.0
2018-02-23 10:30:00,123.12,123.24,123.1,123.19,152614.0,104.4967,104.5985,104.4797,104.5561,152614.0
2018-02-23 10:40:00,123.28,123.44,123.26,123.33,63683.0,104.6325,104.7683,104.6155,104.6749,63683.0
2018-02-23 10:50:00,123.34,123.42,123.28,123.28,17941.0,104.6834,104.7513,104.6325,104.6325,17941.0
2018-02-23 11:00:00,123.29,123.45,123.28,123.4,62383.0,104.641,104.7768,104.6325,104.7343,62383.0
2018-02-23 11:10:00,123.4,123.47,123.31,123.34,18371.0,104.7343,104.7937,104.6579,104.6834,18371.0
2018-02-23 11:20:00,123.3,123.47,123.29,123.43,10057.0,104.6494,104.7937,104.641,104.7598,10057.0
2018-02-23 11:30:00,123.45,123.57,123.44,123.56,4504.0,104.7768,104.8786,104.7683,104.8701,4504.0
2018-02-23 11:40:00,123.54,123.58,123.5,123.54,6231.0,104.8531,104.8871,104.8192,104.8531,6231.0
2018-02-23 11:50:00,123.53,123.78,123.53,123.78,7027.0,104.8447,105.0568,104.8447,105.0568,7027.0
2018-02-23 12:00:00,123.74,123.83,123.7,123.7,27473.0,105.0229,105.0993,104.9889,104.9889,27473.0
2018-02-23 12:10:00,123.7,123.82,123.7,123.77,89874.0,104.9889,105.0908,104.9889,105.0484,89874.0
2018-02-23 12:20:00,123.8,123.8,123.54,123.54,6783.0,105.0738,105.0738,104.8531,104.8531,6783.0
2018-02-23 12:30:00,123.58,123.63,123.53,123.62,50738.0,104.8871,104.9295,104.8447,104.921,50738.0
2018-02-23 12:40:00,123.57,123.62,123.47,123.61,6838.0,104.8786,104.921,104.7937,104.9126,6838.0
2018-02-23 12:50:00,123.6,123.65,123.58,123.62,4510.0,104.9041,104.9465,104.8871,104.921,4510.0
2018-02-23 13:00:00,123.6,123.61,123.47,123.47,6235.0,104.9041,104.9126,104.7937,104.7937,6235.0
2018-02-23 13:10:00,123.54,123.54,123.46,123.52,9576.0,104.8531,104.8531,104.7852,104.8362,9576.0
2018-02-23 13:20:00,123.55,123.61,123.54,123.56,22749.0,104.8616,104.9126,104.8531,104.8701,22749.0
2018-02-23 13:30:00,123.58,123.7,123.56,123.69,22993.0,104.8871,104.9889,104.8701,104.9805,22993.0
2018-02-23 13:40:00,123.7,123.74,123.64,123.66,38881.0,104.9889,105.0229,104.938,104.955,38881.0
2018-02-23 13:50:00,123.66,123.7,123.6,123.69,10545.0,104.955,104.9889,104.9041,104.9805,10545.0
2018-02-23 14:00:00,123.7,123.71,123.49,123.54,22516.0,104.9889,104.9974,104.8107,104.8531,22516.0
2018-02-23 14:10:00,123.57,123.61,123.49,123.54,14237.0,104.8786,104.9126,104.8107,104.8531,14237.0
2018-02-23 14:20:00,123.55,123.71,123.54,123.68,15418.0,104.8616,104.9974,104.8531,104.972,15418.0
2018-02-23 14:30:00,123.67,123.78,123.6,123.61,35361.0,104.9635,105.0568,104.9041,104.9126,35361.0
2018-02-23 14:40:00,123.68,123.95,123.65,123.95,18037.0,104.972,105.2011,104.9465,105.2011,18037.0
2018-02-23 14:50:00,123.98,124.04,123.95,123.98,61008.0,105.2266,105.2775,105.2011,105.2266,61008.0
2018-02-23 15:00:00,123.98,124.18,123.98,124.12,20710.0,105.2266,105.3963,105.2266,105.3454,20710.0
2018-02-23 15:10:00,124.13,124.16,124.03,124.1,13477.0,105.3539,105.3794,105.269,105.3284,13477.0
2018-02-23 15:20:00,124.11,124.28,124.09,124.24,17594.0,105.3369,105.4812,105.32,105.4473,17594.0
2018-02-23 15:30:00,124.24,124.28,124.13,124.22,38133.0,105.4473,105.4812,105.3539,105.4303,38133.0
2018-02-23 15:40:00,124.24,124.39,124.23,124.33,29412.0,105.4473,105.5746,105.4388,105.5236,29412.0
2018-02-23 15:50:00,124.33,124.5,124.31,124.5,69811.0,105.5236,105.6679,105.5067,105.6679,69811.0
2018-02-26 09:30:00,125.12,125.17,124.93,125.13,61091.0,106.1942,106.2366,106.0329,106.2026,61091.0
2018-02-26 09:40:00,125.25,125.25,125.02,125.11,24269.0,106.3045,106.3045,106.1093,106.1857,24269.0
2018-02-26 09:50:00,125.14,125.14,124.93,125.0,12694.0,106.2111,106.2111,106.0329,106.0923,12694.0
2018-02-26 10:00:00,124.95,125.03,124.89,125.0,42562.0,106.0499,106.1178,105.9989,106.0923,42562.0
2018-02-26 10:10:00,125.0,125.0,124.72,124.87,12072.0,106.0923,106.0923,105.8547,105.982,12072.0
2018-02-26 10:20:00,124.86,124.88,124.67,124.69,5078.0,105.9735,105.9905,105.8122,105.8292,5078.0
2018-02-26 10:30:00,124.7,124.79,124.62,124.79,25741.0,105.8377,105.9141,105.7698,105.9141,25741.0
2018-02-26 10:40:00,124.83,124.91,124.78,124.85,5110.0,105.948,106.0159,105.9056,105.965,5110.0
2018-02-26 10:50:00,124.84,124.85,124.72,124.75,9943.0,105.9565,105.965,105.8547,105.8801,9943.0
2018-02-26 11:00:00,124.77,125.05,124.71,125.04,35075.0,105.8971,106.1347,105.8462,106.1263,35075.0
2018-02-26 11:10:00,125.02,125.12,125.0,125.12,61354.0,106.1093,106.1942,106.0923,106.1942,61354.0
2018-02-26 11:20:00,125.11,125.16,125.06,125.16,14597.0,106.1857,106.2281,106.1432,106.2281,14597.0
2018-02-26 11:30:00,125.17,125.19,125.01,125.05,44526.0,106.2366,106.2536,106.1008,106.1347,44526.0
2018-02-26 11:40:00,125.02,125.14,125.02,125.13,12925.0,106.1093,106.2111,106.1093,106.2026,12925.0
2018-02-26 11:50:00,125.12,125.17,125.1,125.15,3730.0,106.1942,106.2366,106.1772,106.2196,3730.0
2018-02-26 12:00:00,125.14,125.32,125.13,125.3,18947.0,106.2111,106.3639,106.2026,106.3469,18947.0
2018-02-26 12:10:00,125.32,125.4,125.31,125.39,6766.0,106.3639,106.4318,106.3554,106.4233,6766.0
2018-02-26 12:20:00,125.4,125.44,125.35,125.42,15712.0,106.4318,106.4657,106.3894,106.4488,15712.0
2018-02-26 12:30:00,125.44,125.45,125.29,125.34,6996.0,106.4657,106.4742,106.3384,106.3809,6996.0
2018-02-26 12:40:00,125.3,125.51,125.27,125.51,8633.0,106.3469,106.5252,106.3215,106.5252,8633.0
2018-02-26 12:50:00,125.52,125.58,125.5,125.56,24859.0,106.5336,106.5846,106.5167,106.5676,24859.0
2018-02-26 13:00:00,125.59,125.62,125.56,125.6,13720.0,106.5931,106.6185,106.5676,106.6015,13720.0
2018-02-26 13:10:00,125.57,125.58,125.53,125.53,3085.0,106.5761,106.5846,106.5421,106.5421,3085.0
2018-02-26 13:20:00,125.52,125.63,125.52,125.63,6461.0,106.5336,106.627,106.5336,106.627,6461.0
2018-02-26 13:30:00,125.65,125.65,125.57,125.63,13713.0,106.644,106.644,106.5761,106.627,13713.0
2018-02-26 13:40:00,125.62,125.63,125.59,125.6,9476.0,106.6185,106.627,106.5931,106.6015,9476.0
2018-02-26 13:50:00,125.59,125.65,125.57,125.64,8362.0,106.5931,106.644,106.5761,106.6355,8362.0
2018-02-26 14:00:00,125.64,125.69,125.62,125.69,9547.0,106.6355,106.6779,106.6185,106.6779,9547.0
2018-02-26 14:10:00,125.69,125.71,125.63,125.69,8230.0,106.6779,106.6949,106.627,106.6779,8230.0
2018-02-26 14:20:00,125.68,125.74,125.63,125.64,11565.0,106.6694,106.7204,106.627,106.6355,11565.0
2018-02-26 14:30:00,125.59,125.66,125.57,125.59,27640.0,106.5931,106.6525,106.5761,106.5931,27640.0
2018-02-26 14:40:00,125.58,125.6,125.5,125.53,9168.0,106.5846,106.6015,106.5167,106.5421,9168.0
2018-02-26 14:50:00,125.52,125.65,125.47,125.59,31392.0,106.5336,106.644,106.4912,106.5931,31392.0
2018-02-26 15:00:00,125.59,125.82,125.58,125.81,160894.0,106.5931,106.7883,106.5846,106.7798,160894.0
2018-02-26 15:10:00,125.8,125.85,125.75,125.84,68614.0,106.7713,106.8137,106.7289,106.8052,68614.0
2018-02-26 15:20:00,125.85,125.92,125.84,125.9,19426.0,106.8137,106.8731,106.8052,106.8562,19426.0
2018-02-26 15:30:00,125.89,125.94,125.82,125.92,49125.0,106.8477,106.8901,106.7883,106.8731,49125.0
2018-02-26 15:40:00,125.92,125.95,125.7,125.71,32749.0,106.8731,106.8986,106.6864,106.6949,32749.0
2018-02-26 15:50:00,125.72,125.9,125.68,125.9,88647.0,106.7034,106.8562,106.6694,106.8562,88647.0
2018-02-27 09:30:00,126.03,126.24,125.94,126.22,53287.0,106.9665,107.1447,106.8901,107.1278,53287.0
2018-02-27 09:40:00,126.17,126.3,126.12,126.28,18909.0,107.0853,107.1957,107.0429,107.1787,18909.0
2018-02-27 09:50:00,126.2,126.2,126.03,126.06,18871.0,107.1108,107.1108,106.9665,106.992,18871.0
2018-02-27 10:00:00,126.09,126.24,126.02,126.23,25906.0,107.0174,107.1447,106.958,107.1363,25906.0
2018-02-27 10:10:00,126.3,126.42,126.24,126.27,18542.0,107.1957,107.2975,107.1447,107.1702,18542.0
2018-02-27 10:20:00,126.35,126.51,126.34,126.39,7754.0,107.2381,107.3739,107.2296,107.272,7754.0
2018-02-27 10:30:00,126.4,126.41,125.97,126.0,17297.0,107.2805,107.289,106.9156,106.941,17297.0
2018-02-27 10:40:00,126.04,126.07,125.75,125.76,59498.0,106.975,107.0005,106.7289,106.7373,59498.0
2018-02-27 10:50:00,125.76,125.83,125.5,125.69,36766.0,106.7373,106.7968,106.5167,106.6779,36766.0
2018-02-27 11:00:00,125.58,125.87,125.58,125.87,15818.0,106.5846,106.8307,106.5846,106.8307,15818.0
2018-02-27 11:10:00,125.91,126.03,125.77,125.78,20111.0,106.8647,106.9665,106.7458,106.7543,20111.0
2018-02-27 11:20:00,125.8,125.82,125.56,125.64,4629.0,106.7713,106.7883,106.5676,106.6355,4629.0
2018-02-27 11:30:00,125.64,125.83,125.55,125.55,12832.0,106.6355,106.7968,106.5591,106.5591,12832.0
2018-02-27 11:40:00,125.55,125.59,125.4,125.57,25751.0,106.5591,106.5931,106.4318,106.5761,25751.0
2018-02-27 11:50:00,125.61,125.61,125.31,125.37,14829.0,106.61,106.61,106.3554,106.4063,14829.0
2018-02-27 12:00:00,125.35,125.48,125.3,125.48,15112.0,106.3894,106.4997,106.3469,106.4997,15112.0
2018-02-27 12:10:00,125.43,125.5,125.24,125.25,22438.0,106.4573,106.5167,106.296,106.3045,22438.0
2018-02-27 12:20:00,125.25,125.34,125.05,125.33,32592.0,106.3045,106.3809,106.1347,106.3724,32592.0
2018-02-27 12:30:00,125.31,125.49,125.31,125.49,26126.0,106.3554,106.5082,106.3554,106.5082,26126.0
2018-02-27 12:40:00,125.5,125.52,125.4,125.48,12109.0,106.5167,106.5336,106.4318,106.4997,12109.0
2018-02-27 12:50:00,125.49,125.72,125.49,125.72,24146.0,106.5082,106.7034,106.5082,106.7034,24146.0
2018-02-27 13:00:00,125.7,125.73,125.58,125.73,6675.0,106.6864,106.7119,106.5846,106.7119,6675.0
2018-02-27 13:10:00,125.72,125.77,125.57,125.68,14539.0,106.7034,106.7458,106.5761,106.6694,14539.0
2018-02-27 13:20:00,125.71,125.71,125.56,125.61,12057.0,106.6949,106.6949,106.5676,106.61,12057.0
2018-02-27 13:30:00,125.6,125.61,125.42,125.45,31617.0,106.6015,106.61,106.4488,106.4742,31617.0
2018-02-27 13:40:00,125.43,125.56,125.35,125.35,16283.0,106.4573,106.5676,106.3894,106.3894,16283.0
2018-02-27 13:50:00,125.31,125.42,125.27,125.33,17992.0,106.3554,106.4488,106.3215,106.3724,17992.0
2018-02-27 14:00:00,125.34,125.38,125.06,125.19,27457.0,106.3809,106.4148,106.1432,106.2536,27457.0
2018-02-27 14:10:00,125.23,125.23,125.04,125.11,44616.0,106.2875,106.2875,106.1263,106.1857,44616.0
2018-02-27 14:20:00,125.11,125.22,124.98,125.15,52686.0,106.1857,106.279,106.0753,106.2196,52686.0
2018-02-27 14:30:00,125.17,125.36,125.11,125.28,26496.0,106.2366,106.3978,106.1857,106.3299,26496.0
2018-02-27 14:40:00,125.26,125.27,124.91,124.96,62903.0,106.313,106.3215,106.0159,106.0584,62903.0
2018-02-27 14:50:00,124.96,125.19,124.96,125.13,22004.0,106.0584,106.2536,106.0584,106.2026,22004.0
2018-02-27 15:00:00,125.12,125.17,124.85,124.87,33467.0,106.1942,106.2366,105.965,105.982,33467.0
2018-02-27 15:10:00,124.85,124.98,124.82,124.86,25622.0,105.965,106.0753,105.9395,105.9735,25622.0
2018-02-27 15:20:00,124.84,124.93,124.72,124.89,39170.0,105.9565,106.0329,105.8547,105.9989,39170.0
2018-02-27 15:30:00,124.92,124.97,124.68,124.85,30416.0,106.0244,106.0668,105.8207,105.965,30416.0
2018-02-27 15:40:00,124.82,124.96,124.68,124.91,65814.0,105.9395,106.0584,105.8207,106.0159,65814.0
2018-02-27 15:50:00,124.92,124.92,124.36,124.37,129138.0,106.0244,106.0244,105.5491,105.5576,129138.0
2018-02-28 09:30:00,124.96,124.96,124.69,124.74,38125.0,106.0584,106.0584,105.8292,105.8716,38125.0
2018-02-28 09:40:00,124.64,124.71,124.57,124.69,9253.0,105.7868,105.8462,105.7273,105.8292,9253.0
2018-02-28 09:50:00,124.69,125.05,124.69,125.05,21846.0,105.8292,106.1347,105.8292,106.1347,21846.0
2018-02-28 10:00:00,125.06,125.06,124.81,124.84,20932.0,106.1432,106.1432,105.931,105.9565,20932.0
2018-02-28 10:10:00,124.79,124.92,124.75,124.92,12486.0,105.9141,106.0244,105.8801,106.0244,12486.0
2018-02-28 10:20:00,124.93,125.0,124.88,124.98,12461.0,106.0329,106.0923,105.9905,106.0753,12461.0
2018-02-28 10:30:00,124.97,124.99,124.81,124.95,41246.0,106.0668,106.0838,105.931,106.0499,41246.0
2018-02-28 10:40:00,124.97,124.98,124.71,124.71,54357.0,106.0668,106.0753,105.8462,105.8462,54357.0
2018-02-28 10:50:00,124.73,124.75,124.28,124.44,33637.0,105.8631,105.8801,105.4812,105.617,33637.0
2018-02-28 11:00:00,124.44,124.47,124.26,124.26,11352.0,105.617,105.6425,105.4642,105.4642,11352.0
2018-02-28 11:10:00,124.21,124.42,124.1,124.37,19241.0,105.4218,105.6,105.3284,105.5576,19241.0
2018-02-28 11:20:00,124.36,124.51,124.27,124.46,12233.0,105.5491,105.6764,105.4727,105.634,12233.0
2018-02-28 11:30:00,124.44,124.46,124.14,124.23,16367.0,105.617,105.634,105.3624,105.4388,16367.0
2018-02-28 11:40:00,124.17,124.27,124.03,124.17,6251.0,105.3879,105.4727,105.269,105.3879,6251.0
2018-02-28 11:50:00,124.21,124.33,124.17,124.31,7355.0,105.4218,105.5236,105.3879,105.5067,7355.0
2018-02-28 12:00:00,124.38,124.47,124.33,124.47,12862.0,105.5661,105.6425,105.5236,105.6425,12862.0
2018-02-28 12:10:00,124.46,124.47,124.32,124.33,5149.0,105.634,105.6425,105.5152,105.5236,5149.0
2018-02-28 12:20:00,124.3,124.35,124.23,124.24,22423.0,105.4982,105.5406,105.4388,105.4473,22423.0
2018-02-28 12:30:00,124.22,124.47,124.18,124.46,13750.0,105.4303,105.6425,105.3963,105.634,13750.0
2018-02-28 12:40:00,124.46,124.68,124.42,124.68,12236.0,105.634,105.8207,105.6,105.8207,12236.0
2018-02-28 12:50:00,124.69,124.69,124.53,124.59,18390.0,105.8292,105.8292,105.6934,105.7443,18390.0
2018-02-28 13:00:00,124.58,124.58,124.44,124.5,2935.0,105.7358,105.7358,105.617,105.6679,2935.0
2018-02-28 13:10:00,124.51,124.57,124.43,124.43,4138.0,105.6764,105.7273,105.6085,105.6085,4138.0
2018-02-28 13:20:00,124.49,124.62,124.48,124.55,3713.0,105.6594,105.7698,105.651,105.7104,3713.0
2018-02-28 13:30:00,124.53,124.56,124.46,124.55,34094.0,105.6934,105.7189,105.634,105.7104,34094.0
2018-02-28 13:40:00,124.5,124.58,124.42,124.43,7501.0,105.6679,105.7358,105.6,105.6085,7501.0
2018-02-28 13:50:00,124.32,124.62,124.3,124.61,13721.0,105.5152,105.7698,105.4982,105.7613,13721.0
2018-02-28 14:00:00,124.69,124.77,124.66,124.66,12485.0,105.8292,105.8971,105.8037,105.8037,12485.0
2018-02-28 14:10:00,124.65,124.7,124.6,124.65,10831.0,105.7952,105.8377,105.7528,105.7952,10831.0
2018-02-28 14:20:00,124.66,124.74,124.6,124.6,4788.0,105.8037,105.8716,105.7528,105.7528,4788.0
2018-02-28 14:30:00,124.54,124.54,124.31,124.34,35180.0,105.7019,105.7019,105.5067,105.5321,35180.0
2018-02-28 14:40:00,124.24,124.32,124.1,124.15,30786.0,105.4473,105.5152,105.3284,105.3709,30786.0
2018-02-28 14:50:00,124.14,124.14,123.88,123.9,9381.0,105.3624,105.3624,105.1417,105.1587,9381.0
2018-02-28 15:00:00,123.92,123.99,123.77,123.95,66364.0,105.1757,105.2351,105.0484,105.2011,66364.0
2018-02-28 15:10:00,123.97,124.01,123.71,123.77,20202.0,105.2181,105.2521,104.9974,105.0484,20202.0
2018-02-28 15:20:00,123.75,123.75,123.41,123.57,35448.0,105.0314,105.0314,104.7428,104.8786,35448.0
2018-02-28 15:30:00,123.58,123.76,123.45,123.76,31006.0,104.8871,105.0399,104.7768,105.0399,31006.0
2018-02-28 15:40:00,123.76,123.76,123.15,123.16,74671.0,105.0399,105.0399,104.5221,104.5306,74671.0
2018-02-28 15:50:00,123.13,123.16,122.79,122.79,170867.0,104.5052,104.5306,104.2166,104.2166,170867.0
2018-03-01 09:30:00,122.85,123.03,122.62,122.68,47232.0,104.2675,104.4203,104.0723,104.1232,47232.0
2018-03-01 09:40:00,122.67,122.76,122.39,122.7,24649.0,104.1147,104.1911,103.8771,104.1402,24649.0
2018-03-01 09:50:00,122.61,122.68,122.45,122.56,182907.0,104.0638,104.1232,103.928,104.0214,182907.0
2018-03-01 10:00:00,122.53,122.96,122.45,122.86,55345.0,103.9959,104.3609,103.928,104.276,55345.0
2018-03-01 10:10:00,122.83,123.08,122.61,122.98,19159.0,104.2505,104.4627,104.0638,104.3779,19159.0
2018-03-01 10:20:00,122.93,123.2,122.77,123.2,59019.0,104.3354,104.5646,104.1996,104.5646,59019.0
2018-03-01 10:30:00,123.22,123.73,123.22,123.53,36087.0,104.5815,105.0144,104.5815,104.8447,36087.0
2018-03-01 10:40:00,123.52,123.58,123.18,123.23,61198.0,104.8362,104.8871,104.5476,104.59,61198.0
2018-03-01 10:50:00,123.24,123.25,122.81,122.87,41626.0,104.5985,104.607,104.2336,104.2845,41626.0
2018-03-01 11:00:00,122.86,123.12,122.78,123.07,39567.0,104.276,104.4967,104.2081,104.4542,39567.0
2018-03-01 11:10:00,123.04,123.05,122.79,123.02,22688.0,104.4288,104.4373,104.2166,104.4118,22688.0
2018-03-01 11:20:00,123.02,123.13,122.64,122.7,70047.0,104.4118,104.5052,104.0893,104.1402,70047.0
2018-03-01 11:30:00,122.76,122.9,122.7,122.81,15378.0,104.1911,104.31,104.1402,104.2336,15378.0
2018-03-01 11:40:00,122.81,123.17,122.78,123.12,19630.0,104.2336,104.5391,104.2081,104.4967,19630.0
2018-03-01 11:50:00,123.05,123.26,123.02,123.14,20907.0,104.4373,104.6155,104.4118,104.5136,20907.0
2018-03-01 12:00:00,123.09,123.1,122.67,122.73,33334.0,104.4712,104.4797,104.1147,104.1657,33334.0
2018-03-01 12:10:00,122.81,122.86,122.69,122.77,3953.0,104.2336,104.276,104.1317,104.1996,3953.0
2018-03-01 12:20:00,122.64,122.64,122.37,122.53,35047.0,104.0893,104.0893,103.8601,103.9959,35047.0
2018-03-01 12:30:00,122.44,122.51,122.23,122.42,27244.0,103.9195,103.9789,103.7413,103.9026,27244.0
2018-03-01 12:40:00,122.35,122.63,122.28,122.59,13973.0,103.8431,104.0808,103.7837,104.0468,13973.0
2018-03-01 12:50:00,122.66,122.66,122.32,122.42,10937.0,104.1063,104.1063,103.8177,103.9026,10937.0
2018-03-01 13:00:00,122.29,122.29,121.62,121.67,61248.0,103.7922,103.7922,103.2236,103.266,61248.0
2018-03-01 13:10:00,121.68,121.88,121.56,121.8,35578.0,103.2745,103.4442,103.1726,103.3763,35578.0
2018-03-01 13:20:00,121.84,122.1,121.74,121.97,32247.0,103.4103,103.631,103.3254,103.5206,32247.0
2018-03-01 13:30:00,121.96,122.04,121.83,121.95,17093.0,103.5121,103.58,103.4018,103.5037,17093.0
2018-03-01 13:40:00,121.87,121.88,121.37,121.49,41251.0,103.4358,103.4442,103.0114,103.1132,41251.0
2018-03-01 13:50:00,121.55,121.62,121.25,121.28,225712.0,103.1642,103.2236,102.9095,102.935,225712.0
2018-03-01 14:00:00,121.31,121.4,120.88,121.11,133207.0,102.9605,103.0368,102.5955,102.7907,133207.0
2018-03-01 14:10:00,121.06,121.17,120.72,121.15,66114.0,102.7483,102.8416,102.4597,102.8247,66114.0
2018-03-01 14:20:00,121.14,121.27,120.98,121.22,67014.0,102.8162,102.9265,102.6804,102.8841,67014.0
2018-03-01 14:30:00,121.27,121.33,120.86,120.94,91089.0,102.9265,102.9774,102.5785,102.6464,91089.0
2018-03-01 14:40:00,120.94,121.32,120.93,120.97,94010.0,102.6464,102.9689,102.6379,102.6719,94010.0
2018-03-01 14:50:00,121.0,121.13,120.92,121.11,35877.0,102.6973,102.8077,102.6295,102.7907,35877.0
2018-03-01 15:00:00,121.08,121.36,120.85,121.35,72755.0,102.7652,103.0029,102.57,102.9944,72755.0
2018-03-01 15:10:00,121.31,121.83,121.2,121.82,63047.0,102.9605,103.4018,102.8671,103.3933,63047.0
2018-03-01 15:20:00,121.88,121.9,121.54,121.65,69571.0,103.4442,103.4612,103.1557,103.249,69571.0
2018-03-01 15:30:00,121.65,121.78,121.14,121.22,83259.0,103.249,103.3594,102.8162,102.8841,83259.0
2018-03-01 15:40:00,121.14,121.52,121.01,121.47,81467.0,102.8162,103.1387,102.7058,103.0963,81467.0
2018-03-01 15:50:00,121.49,121.7,121.35,121.39,171568.0,103.1132,103.2915,102.9944,103.0284,171568.0
2018-03-02 09:30:00,120.69,121.04,120.49,120.53,61911.0,102.4342,102.7313,102.2645,102.2984,61911.0
2018-03-02 09:40:00,120.45,120.64,120.33,120.54,32975.0,102.2305,102.3918,102.1287,102.3069,32975.0
2018-03-02 09:50:00,120.6,120.66,120.28,120.54,28523.0,102.3579,102.4088,102.0863,102.3069,28523.0
2018-03-02 10:00:00,120.56,120.69,120.4,120.58,51394.0,102.3239,102.4342,102.1881,102.3409,51394.0
2018-03-02 10:10:00,120.54,120.54,120.33,120.42,9041.0,102.3069,102.3069,102.1287,102.2051,9041.0
2018-03-02 10:20:00,120.38,120.55,120.25,120.4,11484.0,102.1711,102.3154,102.0608,102.1881,11484.0
2018-03-02 10:30:00,120.5,120.79,120.47,120.7,21246.0,102.273,102.5191,102.2475,102.4427,21246.0
2018-03-02 10:40:00,120.73,120.96,120.72,120.88,30776.0,102.4682,102.6634,102.4597,102.5955,30776.0
2018-03-02 10:50:00,120.85,120.85,120.66,120.66,17376.0,102.57,102.57,102.4088,102.4088,17376.0
2018-03-02 11:00:00,120.62,120.76,120.59,120.63,20193.0,102.3748,102.4937,102.3494,102.3833,20193.0
2018-03-02 11:10:00,120.56,120.71,120.45,120.52,13963.0,102.3239,102.4512,102.2305,102.29,13963.0
2018-03-02 11:20:00,120.56,121.03,120.53,120.95,24355.0,102.3239,102.7228,102.2984,102.6549,24355.0
2018-03-02 11:30:00,120.96,121.06,120.85,120.94,9720.0,102.6634,102.7483,102.57,102.6464,9720.0
2018-03-02 11:40:00,120.94,121.39,120.94,121.39,10012.0,102.6464,103.0284,102.6464,103.0284,10012.0
2018-03-02 11:50:00,121.38,121.58,121.31,121.58,30814.0,103.0199,103.1896,102.9605,103.1896,30814.0
2018-03-02 12:00:00,121.54,121.62,121.32,121.38,25360.0,103.1557,103.2236,102.9689,103.0199,25360.0
2018-03-02 12:10:00,121.42,121.42,121.2,121.23,14330.0,103.0538,103.0538,102.8671,102.8926,14330.0
2018-03-02 12:20:00,121.28,121.56,121.24,121.56,13410.0,102.935,103.1726,102.901,103.1726,13410.0
2018-03-02 12:30:00,121.59,121.6,121.39,121.51,10132.0,103.1981,103.2066,103.0284,103.1302,10132.0
2018-03-02 12:40:00,121.39,121.71,121.39,121.65,31798.0,103.0284,103.3,103.0284,103.249,31798.0
2018-03-02 12:50:00,121.67,121.85,121.67,121.8,39615.0,103.266,103.4188,103.266,103.3763,39615.0
2018-03-02 13:00:00,121.72,121.76,121.58,121.6,38767.0,103.3084,103.3424,103.1896,103.2066,38767.0
2018-03-02 13:10:00,121.57,121.58,121.35,121.38,22261.0,103.1811,103.1896,102.9944,103.0199,22261.0
2018-03-02 13:20:00,121.42,121.46,121.27,121.32,15777.0,103.0538,103.0878,102.9265,102.9689,15777.0
2018-03-02 13:30:00,121.29,121.35,121.06,121.17,19783.0,102.9435,102.9944,102.7483,102.8416,19783.0
2018-03-02 13:40:00,121.19,121.45,121.19,121.45,14128.0,102.8586,103.0793,102.8586,103.0793,14128.0
2018-03-02 13:50:00,121.47,121.5,121.23,121.3,46661.0,103.0963,103.1217,102.8926,102.952,46661.0
2018-03-02 14:00:00,121.31,121.54,121.29,121.47,28824.0,102.9605,103.1557,102.9435,103.0963,28824.0
2018-03-02 14:10:00,121.51,121.67,121.5,121.53,24525.0,103.1302,103.266,103.1217,103.1472,24525.0
2018-03-02 14:20:00,121.51,121.51,121.35,121.43,17815.0,103.1302,103.1302,102.9944,103.0623,17815.0
2018-03-02 14:30:00,121.4,121.52,121.25,121.52,52232.0,103.0368,103.1387,102.9095,103.1387,52232.0
2018-03-02 14:40:00,121.53,121.61,121.43,121.6,29636.0,103.1472,103.2151,103.0623,103.2066,29636.0
2018-03-02 14:50:00,121.58,121.7,121.44,121.46,23847.0,103.1896,103.2915,103.0708,103.0878,23847.0
2018-03-02 15:00:00,121.41,121.43,121.19,121.37,49093.0,103.0453,103.0623,102.8586,103.0114,49093.0
2018-03-02 15:10:00,121.33,121.56,121.23,121.51,20367.0,102.9774,103.1726,102.8926,103.1302,20367.0
2018-03-02 15:20:00,121.5,121.65,121.45,121.61,29560.0,103.1217,103.249,103.0793,103.2151,29560.0
2018-03-02 15:30:00,121.59,122.04,121.58,122.03,60654.0,103.1981,103.58,103.1896,103.5715,60654.0
2018-03-02 15:40:00,122.02,122.15,121.83,121.97,34777.0,103.5631,103.6734,103.4018,103.5206,34777.0
2018-03-02 15:50:00,122.01,122.31,122.01,122.08,82240.0,103.5546,103.8092,103.5546,103.614,82240.0
2018-03-05 09:30:00,121.4,121.86,121.33,121.76,24225.0,103.0368,103.4273,102.9774,103.3424,24225.0
2018-03-05 09:40:00,121.9,121.95,121.64,121.66,19779.0,103.4612,103.5037,103.2405,103.2575,19779.0
2018-03-05 09:50:00,121.68,121.78,121.61,121.68,14462.0,103.2745,103.3594,103.2151,103.2745,14462.0
2018-03-05 10:00:00,121.71,121.82,121.59,121.72,12223.0,103.3,103.3933,103.1981,103.3084,12223.0
2018-03-05 10:10:00,121.7,121.74,121.58,121.73,8548.0,103.2915,103.3254,103.1896,103.3169,8548.0
2018-03-05 10:20:00,121.73,121.94,121.73,121.94,15993.0,103.3169,103.4952,103.3169,103.4952,15993.0
2018-03-05 10:30:00,121.97,122.11,121.87,122.1,7463.0,103.5206,103.6394,103.4358,103.631,7463.0
2018-03-05 10:40:00,122.08,122.16,122.01,122.07,6753.0,103.614,103.6819,103.5546,103.6055,6753.0
2018-03-05 10:50:00,122.12,122.49,122.07,122.45,11250.0,103.6479,103.962,103.6055,103.928,11250.0
2018-03-05 11:00:00,122.45,122.77,122.41,122.69,18468.0,103.928,104.1996,103.8941,104.1317,18468.0
2018-03-05 11:10:00,122.68,122.78,122.63,122.78,15066.0,104.1232,104.2081,104.0808,104.2081,15066.0
2018-03-05 11:20:00,122.81,123.12,122.8,123.04,22828.0,104.2336,104.4967,104.2251,104.4288,22828.0
2018-03-05 11:30:00,122.98,123.08,122.9,123.07,11898.0,104.3779,104.4627,104.31,104.4542,11898.0
2018-03-05 11:40:00,123.12,123.25,123.1,123.11,6743.0,104.4967,104.607,104.4797,104.4882,6743.0
2018-03-05 11:50:00,123.1,123.17,122.99,123.14,4097.0,104.4797,104.5391,104.3863,104.5136,4097.0
2018-03-05 12:00:00,123.12,123.27,123.11,123.16,37673.0,104.4967,104.624,104.4882,104.5306,37673.0
2018-03-05 12:10:00,123.2,123.29,123.08,123.11,12535.0,104.5646,104.641,104.4627,104.4882,12535.0
2018-03-05 12:20:00,123.11,123.13,122.94,123.13,12729.0,104.4882,104.5052,104.3439,104.5052,12729.0
2018-03-05 12:30:00,123.13,123.16,122.99,123.11,24133.0,104.5052,104.5306,104.3863,104.4882,24133.0
2018-03-05 12:40:00,123.12,123.23,123.11,123.22,11955.0,104.4967,104.59,104.4882,104.5815,11955.0
2018-03-05 12:50:00,123.25,123.38,123.24,123.36,4570.0,104.607,104.7173,104.5985,104.7004,4570.0
2018-03-05 13:00:00,123.39,123.52,123.39,123.44,24278.0,104.7258,104.8362,104.7258,104.7683,24278.0
2018-03-05 13:10:00,123.45,123.54,123.36,123.36,17493.0,104.7768,104.8531,104.7004,104.7004,17493.0
2018-03-05 13:20:00,123.43,123.52,123.36,123.37,24097.0,104.7598,104.8362,104.7004,104.7089,24097.0
2018-03-05 13:30:00,123.34,123.42,123.22,123.28,19295.0,104.6834,104.7513,104.5815,104.6325,19295.0
2018-03-05 13:40:00,123.3,123.39,123.2,123.27,5175.0,104.6494,104.7258,104.5646,104.624,5175.0
2018-03-05 13:50:00,123.26,123.37,123.25,123.36,14030.0,104.6155,104.7089,104.607,104.7004,14030.0
2018-03-05 14:00:00,123.38,123.43,123.23,123.31,37459.0,104.7173,104.7598,104.59,104.6579,37459.0
2018-03-05 14:10:00,123.32,123.33,123.03,123.03,22277.0,104.6664,104.6749,104.4203,104.4203,22277.0
2018-03-05 14:20:00,123.05,123.29,123.03,123.24,10747.0,104.4373,104.641,104.4203,104.5985,10747.0
2018-03-05 14:30:00,123.28,123.44,123.21,123.41,9455.0,104.6325,104.7683,104.5731,104.7428,9455.0
2018-03-05 14:40:00,123.44,123.59,123.4,123.57,57113.0,104.7683,104.8956,104.7343,104.8786,57113.0
2018-03-05 14:50:00,123.59,123.7,123.52,123.69,29191.0,104.8956,104.9889,104.8362,104.9805,29191.0
2018-03-05 15:00:00,123.72,123.83,123.61,123.61,60464.0,105.0059,105.0993,104.9126,104.9126,60464.0
2018-03-05 15:10:00,123.63,123.65,123.55,123.62,18963.0,104.9295,104.9465,104.8616,104.921,18963.0
2018-03-05 15:20:00,123.66,123.72,123.49,123.51,16938.0,104.955,105.0059,104.8107,104.8277,16938.0
2018-03-05 15:30:00,123.52,123.72,123.46,123.67,26527.0,104.8362,105.0059,104.7852,104.9635,26527.0
2018-03-05 15:40:00,123.7,123.84,123.67,123.68,69052.0,104.9889,105.1078,104.9635,104.972,69052.0
2018-03-05 15:50:00,123.64,123.68,123.52,123.53,101162.0,104.938,104.972,104.8362,104.8447,101162.0
2018-03-06 09:30:00,123.98,123.98,123.51,123.59,20387.0,105.2266,105.2266,104.8277,104.8956,20387.0
2018-03-06 09:40:00,123.61,123.72,123.4,123.48,12199.0,104.9126,105.0059,104.7343,104.8022,12199.0
2018-03-06 09:50:00,123.53,123.62,123.49,123.58,5247.0,104.8447,104.921,104.8107,104.8871,5247.0
2018-03-06 10:00:00,123.53,123.56,123.26,123.26,15073.0,104.8447,104.8701,104.6155,104.6155,15073.0
2018-03-06 10:10:00,123.26,123.47,123.15,123.46,44073.0,104.6155,104.7937,104.5221,104.7852,44073.0
2018-03-06 10:20:00,123.47,123.6,123.37,123.54,8063.0,104.7937,104.9041,104.7089,104.8531,8063.0
2018-03-06 10:30:00,123.55,123.7,123.54,123.67,28872.0,104.8616,104.9889,104.8531,104.9635,28872.0
2018-03-06 10:40:00,123.64,123.68,123.38,123.41,42249.0,104.938,104.972,104.7173,104.7428,42249.0
2018-03-06 10:50:00,123.36,123.42,123.06,123.12,21250.0,104.7004,104.7513,104.4458,104.4967,21250.0
2018-03-06 11:00:00,123.07,123.3,123.07,123.28,16404.0,104.4542,104.6494,104.4542,104.6325,16404.0
2018-03-06 11:10:00,123.27,123.41,123.19,123.36,42944.0,104.624,104.7428,104.5561,104.7004,42944.0
2018-03-06 11:20:00,123.35,123.35,123.06,123.15,11541.0,104.6919,104.6919,104.4458,104.5221,11541.0
2018-03-06 11:30:00,123.2,123.22,123.12,123.16,19850.0,104.5646,104.5815,104.4967,104.5306,19850.0
2018-03-06 11:40:00,123.11,123.35,123.05,123.35,8583.0,104.4882,104.6919,104.4373,104.6919,8583.0
2018-03-06 11:50:00,123.33,123.44,123.27,123.43,5378.0,104.6749,104.7683,104.624,104.7598,5378.0
2018-03-06 12:00:00,123.44,123.46,123.33,123.37,9705.0,104.7683,104.7852,104.6749,104.7089,9705.0
2018-03-06 12:10:00,123.38,123.45,123.35,123.39,7113.0,104.7173,104.7768,104.6919,104.7258,7113.0
2018-03-06 12:20:00,123.39,123.42,123.21,123.24,16756.0,104.7258,104.7513,104.5731,104.5985,16756.0
2018-03-06 12:30:00,123.2,123.39,123.2,123.34,7867.0,104.5646,104.7258,104.5646,104.6834,7867.0
2018-03-06 12:40:00,123.34,123.49,123.32,123.46,16926.0,104.6834,104.8107,104.6664,104.7852,16926.0
2018-03-06 12:50:00,123.59,123.79,123.57,123.79,16206.0,104.8956,105.0653,104.8786,105.0653,16206.0
2018-03-06 13:00:00,123.81,123.87,123.75,123.78,7499.0,105.0823,105.1332,105.0314,105.0568,7499.0
2018-03-06 13:10:00,123.84,123.87,123.77,123.79,4236.0,105.1078,105.1332,105.0484,105.0653,4236.0
2018-03-06 13:20:00,123.77,123.9,123.73,123.85,23498.0,105.0484,105.1587,105.0144,105.1163,23498.0
2018-03-06 13:30:00,123.84,123.9,123.74,123.78,29781.0,105.1078,105.1587,105.0229,105.0568,29781.0
2018-03-06 13:40:00,123.79,123.83,123.59,123.59,4660.0,105.0653,105.0993,104.8956,104.8956,4660.0
2018-03-06 13:50:00,123.57,123.68,123.55,123.63,7490.0,104.8786,104.972,104.8616,104.9295,7490.0
2018-03-06 14:00:00,123.63,123.71,123.57,123.68,24601.0,104.9295,104.9974,104.8786,104.972,24601.0
2018-03-06 14:10:00,123.69,123.71,123.56,123.65,31355.0,104.9805,104.9974,104.8701,104.9465,31355.0
2018-03-06 14:20:00,123.65,123.72,123.6,123.62,26249.0,104.9465,105.0059,104.9041,104.921,26249.0
2018-03-06 14:30:00,123.62,123.88,123.62,123.88,73770.0,104.921,105.1417,104.921,105.1417,73770.0
2018-03-06 14:40:00,123.87,123.97,123.83,123.96,32249.0,105.1332,105.2181,105.0993,105.2096,32249.0
2018-03-06 14:50:00,123.97,123.97,123.86,123.86,9644.0,105.2181,105.2181,105.1247,105.1247,9644.0
2018-03-06 15:00:00,123.85,123.91,123.73,123.85,21562.0,105.1163,105.1672,105.0144,105.1163,21562.0
2018-03-06 15:10:00,123.84,123.84,123.61,123.69,53289.0,105.1078,105.1078,104.9126,104.9805,53289.0
2018-03-06 15:20:00,123.67,123.85,123.63,123.82,35762.0,104.9635,105.1163,104.9295,105.0908,35762.0
2018-03-06 15:30:00,123.82,123.89,123.81,123.81,20300.0,105.0908,105.1502,105.0823,105.0823,20300.0
2018-03-06 15:40:00,123.8,123.85,123.61,123.69,26303.0,105.0738,105.1163,104.9126,104.9805,26303.0
2018-03-06 15:50:00,123.66,123.83,123.62,123.82,67732.0,104.955,105.0993,104.921,105.0908,67732.0
2018-03-07 09:30:00,122.78,123.27,122.52,123.09,36978.0,104.2081,104.624,103.9874,104.4712,36978.0
2018-03-07 09:40:00,123.23,123.33,123.02,123.03,71196.0,104.59,104.6749,104.4118,104.4203,71196.0
2018-03-07 09:50:00,123.05,123.12,123.02,123.06,20687.0,104.4373,104.4967,104.4118,104.4458,20687.0
2018-03-07 10:00:00,123.01,123.23,123.0,123.13,24448.0,104.4033,104.59,104.3948,104.5052,24448.0
2018-03-07 10:10:00,123.23,123.28,123.1,123.22,14536.0,104.59,104.6325,104.4797,104.5815,14536.0
2018-03-07 10:20:00,123.25,123.44,123.23,123.35,31184.0,104.607,104.7683,104.59,104.6919,31184.0
2018-03-07 10:30:00,123.36,123.52,123.3,123.45,12058.0,104.7004,104.8362,104.6494,104.7768,12058.0
2018-03-07 10:40:00,123.47,123.51,123.39,123.49,2903.0,104.7937,104.8277,104.7258,104.8107,2903.0
2018-03-07 10:50:00,123.56,123.6,123.43,123.55,16594.0,104.8701,104.9041,104.7598,104.8616,16594.0
2018-03-07 11:00:00,123.51,123.55,123.27,123.3,24568.0,104.8277,104.8616,104.624,104.6494,24568.0
2018-03-07 11:10:00,123.26,123.34,123.19,123.2,11077.0,104.6155,104.6834,104.5561,104.5646,11077.0
2018-03-07 11:20:00,123.2,123.25,123.12,123.25,29454.0,104.5646,104.607,104.4967,104.607,29454.0
2018-03-07 11:30:00,123.25,123.39,123.22,123.37,64771.0,104.607,104.7258,104.5815,104.7089,64771.0
2018-03-07 11:40:00,123.37,123.4,123.21,123.21,9231.0,104.7089,104.7343,104.5731,104.5731,9231.0
2018-03-07 11:50:00,123.17,123.17,122.89,122.9,9295.0,104.5391,104.5391,104.3015,104.31,9295.0
2018-03-07 12:00:00,122.92,122.93,122.77,122.83,26738.0,104.3269,104.3354,104.1996,104.2505,26738.0
2018-03-07 12:10:00,122.82,122.84,122.65,122.79,5835.0,104.2421,104.259,104.0978,104.2166,5835.0
2018-03-07 12:20:00,122.76,122.82,122.64,122.76,2870.0,104.1911,104.2421,104.0893,104.1911,2870.0
2018-03-07 12:30:00,122.76,122.9,122.73,122.79,27007.0,104.1911,104.31,104.1657,104.2166,27007.0
2018-03-07 12:40:00,122.72,122.92,122.72,122.87,9354.0,104.1572,104.3269,104.1572,104.2845,9354.0
2018-03-07 12:50:00,122.87,122.9,122.81,122.89,6388.0,104.2845,104.31,104.2336,104.3015,6388.0
2018-03-07 13:00:00,122.85,122.85,122.57,122.61,40116.0,104.2675,104.2675,104.0299,104.0638,40116.0
2018-03-07 13:10:00,122.62,122.75,122.53,122.73,48694.0,104.0723,104.1826,103.9959,104.1657,48694.0
2018-03-07 13:20:00,122.72,123.0,122.63,123.0,35342.0,104.1572,104.3948,104.0808,104.3948,35342.0
2018-03-07 13:30:00,122.99,123.07,122.89,122.93,11664.0,104.3863,104.4542,104.3015,104.3354,11664.0
2018-03-07 13:40:00,122.92,122.99,122.87,122.92,8427.0,104.3269,104.3863,104.2845,104.3269,8427.0
2018-03-07 13:50:00,122.98,123.02,122.93,122.96,6243.0,104.3779,104.4118,104.3354,104.3609,6243.0
2018-03-07 14:00:00,122.97,123.01,122.91,122.94,30068.0,104.3694,104.4033,104.3184,104.3439,30068.0
2018-03-07 14:10:00,123.02,123.17,123.02,123.07,33653.0,104.4118,104.5391,104.4118,104.4542,33653.0
2018-03-07 14:20:00,123.08,123.15,123.02,123.05,34202.0,104.4627,104.5221,104.4118,104.4373,34202.0
2018-03-07 14:30:00,123.01,123.24,123.01,123.19,9441.0,104.4033,104.5985,104.4033,104.5561,9441.0
2018-03-07 14:40:00,123.23,123.25,123.14,123.21,8138.0,104.59,104.607,104.5136,104.5731,8138.0
2018-03-07 14:50:00,123.29,123.29,123.08,123.11,15099.0,104.641,104.641,104.4627,104.4882,15099.0
2018-03-07 15:00:00,123.18,123.51,123.18,123.51,17117.0,104.5476,104.8277,104.5476,104.8277,17117.0
2018-03-07 15:10:00,123.44,123.53,123.36,123.42,29077.0,104.7683,104.8447,104.7004,104.7513,29077.0
2018-03-07 15:20:00,123.36,123.48,123.35,123.47,9839.0,104.7004,104.8022,104.6919,104.7937,9839.0
2018-03-07 15:30:00,123.48,123.65,123.46,123.65,59550.0,104.8022,104.9465,104.7852,104.9465,59550.0
2018-03-07 15:40:00,123.65,123.76,123.65,123.68,23897.0,104.9465,105.0399,104.9465,104.972,23897.0
2018-03-07 15:50:00,123.69,123.72,123.51,123.62,129340.0,104.9805,105.0059,104.8277,104.921,129340.0
2018-03-08 09:30:00,123.86,124.03,123.81,123.83,23009.0,105.1247,105.269,105.0823,105.0993,23009.0
2018-03-08 09:40:00,123.83,124.02,123.79,123.85,14581.0,105.0993,105.2605,105.0653,105.1163,14581.0
2018-03-08 09:50:00,123.87,123.95,123.62,123.66,25819.0,105.1332,105.2011,104.921,104.955,25819.0
2018-03-08 10:00:00,123.71,123.76,123.55,123.58,7475.0,104.9974,105.0399,104.8616,104.8871,7475.0
2018-03-08 10:10:00,123.56,123.73,123.56,123.65,15385.0,104.8701,105.0144,104.8701,104.9465,15385.0
2018-03-08 10:20:00,123.71,123.78,123.61,123.62,11894.0,104.9974,105.0568,104.9126,104.921,11894.0
2018-03-08 10:30:00,123.58,123.64,123.4,123.42,14842.0,104.8871,104.938,104.7343,104.7513,14842.0
2018-03-08 10:40:00,123.4,123.59,123.38,123.55,10734.0,104.7343,104.8956,104.7173,104.8616,10734.0
2018-03-08 10:50:00,123.53,123.6,123.5,123.51,6601.0,104.8447,104.9041,104.8192,104.8277,6601.0
2018-03-08 11:00:00,123.51,123.64,123.5,123.53,3049.0,104.8277,104.938,104.8192,104.8447,3049.0
2018-03-08 11:10:00,123.56,123.76,123.55,123.63,14306.0,104.8701,105.0399,104.8616,104.9295,14306.0
2018-03-08 11:20:00,123.7,123.7,123.53,123.53,5484.0,104.9889,104.9889,104.8447,104.8447,5484.0
2018-03-08 11:30:00,123.51,123.52,123.35,123.38,5807.0,104.8277,104.8362,104.6919,104.7173,5807.0
2018-03-08 11:40:00,123.35,123.42,123.3,123.41,11026.0,104.6919,104.7513,104.6494,104.7428,11026.0
2018-03-08 11:50:00,123.4,123.53,123.34,123.52,9824.0,104.7343,104.8447,104.6834,104.8362,9824.0
2018-03-08 12:00:00,123.49,123.53,123.35,123.35,2989.0,104.8107,104.8447,104.6919,104.6919,2989.0
2018-03-08 12:10:00,123.3,123.34,123.17,123.32,19987.0,104.6494,104.6834,104.5391,104.6664,19987.0
2018-03-08 12:20:00,123.33,123.37,123.2,123.37,86536.0,104.6749,104.7089,104.5646,104.7089,86536.0
2018-03-08 12:30:00,123.41,123.42,123.26,123.38,19698.0,104.7428,104.7513,104.6155,104.7173,19698.0
2018-03-08 12:40:00,123.36,123.47,123.36,123.46,8582.0,104.7004,104.7937,104.7004,104.7852,8582.0
2018-03-08 12:50:00,123.46,123.49,123.28,123.42,23172.0,104.7852,104.8107,104.6325,104.7513,23172.0
2018-03-08 13:00:00,123.44,123.55,123.41,123.53,7294.0,104.7683,104.8616,104.7428,104.8447,7294.0
2018-03-08 13:10:00,123.57,123.58,123.47,123.47,10538.0,104.8786,104.8871,104.7937,104.7937,10538.0
2018-03-08 13:20:00,123.5,123.5,123.28,123.37,4482.0,104.8192,104.8192,104.6325,104.7089,4482.0
2018-03-08 13:30:00,123.34,123.44,123.34,123.39,15730.0,104.6834,104.7683,104.6834,104.7258,15730.0
2018-03-08 13:40:00,123.38,123.38,123.25,123.35,17281.0,104.7173,104.7173,104.607,104.6919,17281.0
2018-03-08 13:50:00,123.35,123.48,123.35,123.44,14278.0,104.6919,104.8022,104.6919,104.7683,14278.0
2018-03-08 14:00:00,123.44,123.46,123.31,123.31,12648.0,104.7683,104.7852,104.6579,104.6579,12648.0
2018-03-08 14:10:00,123.28,123.43,123.28,123.42,4351.0,104.6325,104.7598,104.6325,104.7513,4351.0
2018-03-08 14:20:00,123.46,123.51,123.42,123.5,18560.0,104.7852,104.8277,104.7513,104.8192,18560.0
2018-03-08 14:30:00,123.5,123.61,123.4,123.61,20088.0,104.8192,104.9126,104.7343,104.9126,20088.0
2018-03-08 14:40:00,123.57,123.74,123.56,123.74,5241.0,104.8786,105.0229,104.8701,105.0229,5241.0
2018-03-08 14:50:00,123.73,123.79,123.72,123.77,42844.0,105.0144,105.0653,105.0059,105.0484,42844.0
2018-03-08 15:00:00,123.8,124.0,123.8,123.91,23855.0,105.0738,105.2436,105.0738,105.1672,23855.0
2018-03-08 15:10:00,123.92,124.01,123.84,123.99,44243.0,105.1757,105.2521,105.1078,105.2351,44243.0
2018-03-08 15:20:00,123.98,124.06,123.87,123.91,32524.0,105.2266,105.2945,105.1332,105.1672,32524.0
2018-03-08 15:30:00,123.91,123.92,123.7,123.75,20317.0,105.1672,105.1757,104.9889,105.0314,20317.0
2018-03-08 15:40:00,123.75,123.75,123.51,123.65,22260.0,105.0314,105.0314,104.8277,104.9465,22260.0
2018-03-08 15:50:00,123.67,124.0,123.67,123.97,55848.0,104.9635,105.2436,104.9635,105.2181,55848.0
2018-03-09 09:30:00,124.74,124.83,124.48,124.6,40548.0,105.8716,105.948,105.651,105.7528,40548.0
2018-03-09 09:40:00,124.58,124.71,124.54,124.68,8418.0,105.7358,105.8462,105.7019,105.8207,8418.0
2018-03-09 09:50:00,124.7,124.79,124.7,124.75,23477.0,105.8377,105.9141,105.8377,105.8801,23477.0
2018-03-09 10:00:00,124.76,124.89,124.67,124.86,19611.0,105.8886,105.9989,105.8122,105.9735,19611.0
2018-03-09 10:10:00,124.84,125.01,124.75,125.01,29896.0,105.9565,106.1008,105.8801,106.1008,29896.0
2018-03-09 10:20:00,124.99,125.09,124.96,124.97,11794.0,106.0838,106.1687,106.0584,106.0668,11794.0
2018-03-09 10:30:00,125.02,125.14,124.97,125.09,17708.0,106.1093,106.2111,106.0668,106.1687,17708.0
2018-03-09 10:40:00,125.14,125.29,125.12,125.22,10632.0,106.2111,106.3384,106.1942,106.279,10632.0
2018-03-09 10:50:00,125.23,125.32,125.12,125.13,16314.0,106.2875,106.3639,106.1942,106.2026,16314.0
2018-03-09 11:00:00,125.22,125.24,125.08,125.13,19518.0,106.279,106.296,106.1602,106.2026,19518.0
2018-03-09 11:10:00,125.16,125.22,125.12,125.22,9332.0,106.2281,106.279,106.1942,106.279,9332.0
2018-03-09 11:20:00,125.22,125.31,125.19,125.29,16052.0,106.279,106.3554,106.2536,106.3384,16052.0
2018-03-09 11:30:00,125.29,125.32,125.2,125.23,14526.0,106.3384,106.3639,106.2621,106.2875,14526.0
2018-03-09 11:40:00,125.29,125.3,125.22,125.27,7372.0,106.3384,106.3469,106.279,106.3215,7372.0
2018-03-09 11:50:00,125.28,125.31,125.2,125.29,11165.0,106.3299,106.3554,106.2621,106.3384,11165.0
2018-03-09 12:00:00,125.3,125.42,125.3,125.41,43566.0,106.3469,106.4488,106.3469,106.4403,43566.0
2018-03-09 12:10:00,125.41,125.53,125.4,125.5,12354.0,106.4403,106.5421,106.4318,106.5167,12354.0
2018-03-09 12:20:00,125.49,125.52,125.37,125.43,8463.0,106.5082,106.5336,106.4063,106.4573,8463.0
2018-03-09 12:30:00,125.42,125.57,125.4,125.51,10573.0,106.4488,106.5761,106.4318,106.5252,10573.0
2018-03-09 12:40:00,125.5,125.51,125.46,125.5,5704.0,106.5167,106.5252,106.4827,106.5167,5704.0
2018-03-09 12:50:00,125.48,125.48,125.37,125.4,5272.0,106.4997,106.4997,106.4063,106.4318,5272.0
2018-03-09 13:00:00,125.44,125.55,125.44,125.55,5779.0,106.4657,106.5591,106.4657,106.5591,5779.0
2018-03-09 13:10:00,125.55,125.61,125.53,125.61,10413.0,106.5591,106.61,106.5421,106.61,10413.0
2018-03-09 13:20:00,125.59,125.63,125.56,125.56,15935.0,106.5931,106.627,106.5676,106.5676,15935.0
2018-03-09 13:30:00,125.56,125.63,125.55,125.61,4843.0,106.5676,106.627,106.5591,106.61,4843.0
2018-03-09 13:40:00,125.63,125.67,125.57,125.63,7140.0,106.627,106.661,106.5761,106.627,7140.0
2018-03-09 13:50:00,125.62,125.66,125.59,125.63,11317.0,106.6185,106.6525,106.5931,106.627,11317.0
2018-03-09 14:00:00,125.63,125.71,125.61,125.71,11591.0,106.627,106.6949,106.61,106.6949,11591.0
2018-03-09 14:10:00,125.72,125.76,125.71,125.71,29122.0,106.7034,106.7373,106.6949,106.6949,29122.0
2018-03-09 14:20:00,125.73,125.73,125.56,125.64,19727.0,106.7119,106.7119,106.5676,106.6355,19727.0
2018-03-09 14:30:00,125.69,125.73,125.64,125.73,63559.0,106.6779,106.7119,106.6355,106.7119,63559.0
2018-03-09 14:40:00,125.74,125.76,125.69,125.73,31649.0,106.7204,106.7373,106.6779,106.7119,31649.0
2018-03-09 14:50:00,125.77,125.78,125.66,125.76,16508.0,106.7458,106.7543,106.6525,106.7373,16508.0
2018-03-09 15:00:00,125.8,125.83,125.68,125.71,26567.0,106.7713,106.7968,106.6694,106.6949,26567.0
2018-03-09 15:10:00,125.71,125.79,125.68,125.72,16195.0,106.6949,106.7628,106.6694,106.7034,16195.0
2018-03-09 15:20:00,125.69,125.75,125.65,125.71,27931.0,106.6779,106.7289,106.644,106.6949,27931.0
2018-03-09 15:30:00,125.74,125.85,125.73,125.8,26434.0,106.7204,106.8137,106.7119,106.7713,26434.0
2018-03-09 15:40:00,125.8,125.89,125.69,125.7,24457.0,106.7713,106.8477,106.6779,106.6864,24457.0
2018-03-09 15:50:00,125.71,126.02,125.71,126.0,470590.0,106.6949,106.958,106.6949,106.941,470590.0
2018-03-12 09:30:00,125.99,126.29,125.99,126.18,110948.0,106.9326,107.1872,106.9326,107.0938,110948.0
2018-03-12 09:40:00,126.18,126.43,126.18,126.42,57262.0,107.0938,107.306,107.0938,107.2975,57262.0
2018-03-12 09:50:00,126.43,126.44,126.22,126.23,70026.0,107.306,107.3145,107.1278,107.1363,70026.0
2018-03-12 10:00:00,126.26,126.28,126.09,126.12,87656.0,107.1617,107.1787,107.0174,107.0429,87656.0
2018-03-12 10:10:00,126.11,126.17,126.06,126.16,47915.0,107.0344,107.0853,106.992,107.0768,47915.0
2018-03-12 10:20:00,126.17,126.27,126.15,126.23,34881.0,107.0853,107.1702,107.0684,107.1363,34881.0
2018-03-12 10:30:00,126.15,126.25,126.07,126.07,16304.0,107.0684,107.1532,107.0005,107.0005,16304.0
2018-03-12 10:40:00,126.03,126.09,125.99,126.01,9688.0,106.9665,107.0174,106.9326,106.9495,9688.0
2018-03-12 10:50:00,126.06,126.1,125.76,125.78,11354.0,106.992,107.0259,106.7373,106.7543,11354.0
2018-03-12 11:00:00,125.85,125.87,125.67,125.69,6576.0,106.8137,106.8307,106.661,106.6779,6576.0
2018-03-12 11:10:00,125.68,125.76,125.66,125.76,4304.0,106.6694,106.7373,106.6525,106.7373,4304.0
2018-03-12 11:20:00,125.78,125.78,125.59,125.6,7500.0,106.7543,106.7543,106.5931,106.6015,7500.0
2018-03-12 11:30:00,125.61,125.84,125.61,125.8,10679.0,106.61,106.8052,106.61,106.7713,10679.0
2018-03-12 11:40:00,125.86,125.87,125.76,125.76,7405.0,106.8222,106.8307,106.7373,106.7373,7405.0
2018-03-12 11:50:00,125.76,125.83,125.67,125.78,15496.0,106.7373,106.7968,106.661,106.7543,15496.0
2018-03-12 12:00:00,125.79,125.85,125.77,125.81,10116.0,106.7628,106.8137,106.7458,106.7798,10116.0
2018-03-12 12:10:00,125.83,125.9,125.76,125.86,1568.0,106.7968,106.8562,106.7373,106.8222,1568.0
2018-03-12 12:20:00,125.84,125.92,125.82,125.89,2377.0,106.8052,106.8731,106.7883,106.8477,2377.0
2018-03-12 12:30:00,125.86,125.91,125.67,125.69,7060.0,106.8222,106.8647,106.661,106.6779,7060.0
2018-03-12 12:40:00,125.7,125.77,125.7,125.71,3732.0,106.6864,106.7458,106.6864,106.6949,3732.0
2018-03-12 12:50:00,125.72,125.78,125.69,125.73,5400.0,106.7034,106.7543,106.6779,106.7119,5400.0
2018-03-12 13:00:00,125.77,125.83,125.76,125.76,5164.0,106.7458,106.7968,106.7373,106.7373,5164.0
2018-03-12 13:10:00,125.78,125.83,125.76,125.77,6601.0,106.7543,106.7968,106.7373,106.7458,6601.0
2018-03-12 13:20:00,125.81,125.84,125.78,125.8,10325.0,106.7798,106.8052,106.7543,106.7713,10325.0
2018-03-12 13:30:00,125.78,125.88,125.77,125.86,22618.0,106.7543,106.8392,106.7458,106.8222,22618.0
2018-03-12 13:40:00,125.87,125.98,125.84,125.95,11437.0,106.8307,106.9241,106.8052,106.8986,11437.0
2018-03-12 13:50:00,125.93,125.95,125.84,125.88,10477.0,106.8816,106.8986,106.8052,106.8392,10477.0
2018-03-12 14:00:00,125.85,125.95,125.85,125.87,17127.0,106.8137,106.8986,106.8137,106.8307,17127.0
2018-03-12 14:10:00,125.84,125.86,125.69,125.75,28515.0,106.8052,106.8222,106.6779,106.7289,28515.0
2018-03-12 14:20:00,125.75,125.8,125.72,125.74,16111.0,106.7289,106.7713,106.7034,106.7204,16111.0
2018-03-12 14:30:00,125.73,125.79,125.71,125.77,22625.0,106.7119,106.7628,106.6949,106.7458,22625.0
2018-03-12 14:40:00,125.74,125.76,125.61,125.62,11541.0,106.7204,106.7373,106.61,106.6185,11541.0
2018-03-12 14:50:00,125.61,125.68,125.58,125.66,46045.0,106.61,106.6694,106.5846,106.6525,46045.0
2018-03-12 15:00:00,125.63,125.79,125.63,125.78,32899.0,106.627,106.7628,106.627,106.7543,32899.0
2018-03-12 15:10:00,125.76,125.82,125.73,125.78,34096.0,106.7373,106.7883,106.7119,106.7543,34096.0
2018-03-12 15:20:00,125.79,125.88,125.79,125.85,25096.0,106.7628,106.8392,106.7628,106.8137,25096.0
2018-03-12 15:30:00,125.84,126.0,125.83,125.94,50602.0,106.8052,106.941,106.7968,106.8901,50602.0
2018-03-12 15:40:00,125.94,126.14,125.94,126.12,19610.0,106.8901,107.0599,106.8901,107.0429,19610.0
2018-03-12 15:50:00,126.11,126.11,125.76,125.77,313633.0,107.0344,107.0344,106.7373,106.7458,313633.0
2018-03-13 09:30:00,126.21,126.32,126.1,126.24,48349.0,107.1193,107.2126,107.0259,107.1447,48349.0
2018-03-13 09:40:00,126.25,126.49,126.22,126.49,20832.0,107.1532,107.3569,107.1278,107.3569,20832.0
2018-03-13 09:50:00,126.5,126.52,126.34,126.34,14622.0,107.3654,107.3824,107.2296,107.2296,14622.0
2018-03-13 10:00:00,126.33,126.33,126.17,126.2,22882.0,107.2211,107.2211,107.0853,107.1108,22882.0
2018-03-13 10:10:00,126.18,126.28,126.16,126.27,9259.0,107.0938,107.1787,107.0768,107.1702,9259.0
2018-03-13 10:20:00,126.31,126.35,126.27,126.29,2457.0,107.2042,107.2381,107.1702,107.1872,2457.0
2018-03-13 10:30:00,126.24,126.24,126.06,126.07,9699.0,107.1447,107.1447,106.992,107.0005,9699.0
2018-03-13 10:40:00,126.07,126.18,126.07,126.14,19149.0,107.0005,107.0938,107.0005,107.0599,19149.0
2018-03-13 10:50:00,126.11,126.11,125.97,126.01,20237.0,107.0344,107.0344,106.9156,106.9495,20237.0
2018-03-13 11:00:00,125.98,126.01,125.9,125.94,14775.0,106.9241,106.9495,106.8562,106.8901,14775.0
2018-03-13 11:10:00,125.91,125.93,125.76,125.84,17176.0,106.8647,106.8816,106.7373,106.8052,17176.0
2018-03-13 11:20:00,125.87,125.91,125.7,125.74,22788.0,106.8307,106.8647,106.6864,106.7204,22788.0
2018-03-13 11:30:00,125.83,125.86,125.66,125.7,16164.0,106.7968,106.8222,106.6525,106.6864,16164.0
2018-03-13 11:40:00,125.82,125.84,125.74,125.82,18804.0,106.7883,106.8052,106.7204,106.7883,18804.0
2018-03-13 11:50:00,125.81,125.83,125.66,125.69,22700.0,106.7798,106.7968,106.6525,106.6779,22700.0
2018-03-13 12:00:00,125.71,125.74,125.33,125.44,43079.0,106.6949,106.7204,106.3724,106.4657,43079.0
2018-03-13 12:10:00,125.41,125.54,125.37,125.49,18844.0,106.4403,106.5506,106.4063,106.5082,18844.0
2018-03-13 12:20:00,125.52,125.52,125.38,125.46,3482.0,106.5336,106.5336,106.4148,106.4827,3482.0
2018-03-13 12:30:00,125.5,125.65,125.48,125.61,12382.0,106.5167,106.644,106.4997,106.61,12382.0
2018-03-13 12:40:00,125.61,125.7,125.54,125.69,13146.0,106.61,106.6864,106.5506,106.6779,13146.0
2018-03-13 12:50:00,125.68,125.74,125.67,125.68,13070.0,106.6694,106.7204,106.661,106.6694,13070.0
2018-03-13 13:00:00,125.66,125.75,125.64,125.71,11798.0,106.6525,106.7289,106.6355,106.6949,11798.0
2018-03-13 13:10:00,125.7,125.75,125.66,125.7,8357.0,106.6864,106.7289,106.6525,106.6864,8357.0
2018-03-13 13:20:00,125.68,125.69,125.59,125.64,9124.0,106.6694,106.6779,106.5931,106.6355,9124.0
2018-03-13 13:30:00,125.66,125.7,125.59,125.7,15459.0,106.6525,106.6864,106.5931,106.6864,15459.0
2018-03-13 13:40:00,125.67,125.69,125.48,125.49,19678.0,106.661,106.6779,106.4997,106.5082,19678.0
2018-03-13 13:50:00,125.49,125.54,125.34,125.4,28290.0,106.5082,106.5506,106.3809,106.4318,28290.0
2018-03-13 14:00:00,125.37,125.49,125.36,125.39,40536.0,106.4063,106.5082,106.3978,106.4233,40536.0
2018-03-13 14:10:00,125.39,125.41,125.25,125.4,21731.0,106.4233,106.4403,106.3045,106.4318,21731.0
2018-03-13 14:20:00,125.39,125.44,125.29,125.32,33517.0,106.4233,106.4657,106.3384,106.3639,33517.0
2018-03-13 14:30:00,125.35,125.53,125.32,125.41,31009.0,106.3894,106.5421,106.3639,106.4403,31009.0
2018-03-13 14:40:00,125.38,125.43,125.23,125.27,55962.0,106.4148,106.4573,106.2875,106.3215,55962.0
2018-03-13 14:50:00,125.28,125.29,125.17,125.29,36107.0,106.3299,106.3384,106.2366,106.3384,36107.0
2018-03-13 15:00:00,125.32,125.37,125.09,125.15,29844.0,106.3639,106.4063,106.1687,106.2196,29844.0
2018-03-13 15:10:00,125.17,125.23,125.09,125.11,61630.0,106.2366,106.2875,106.1687,106.1857,61630.0
2018-03-13 15:20:00,125.13,125.13,124.95,125.0,42782.0,106.2026,106.2026,106.0499,106.0923,42782.0
2018-03-13 15:30:00,125.0,125.12,124.91,124.94,49543.0,106.0923,106.1942,106.0159,106.0414,49543.0
2018-03-13 15:40:00,124.93,124.96,124.8,124.81,63373.0,106.0329,106.0584,105.9226,105.931,63373.0
2018-03-13 15:50:00,124.8,125.19,124.8,125.09,87492.0,105.9226,106.2536,105.9226,106.1687,87492.0
2018-03-14 09:30:00,125.62,125.67,125.22,125.27,41371.0,106.6185,106.661,106.279,106.3215,41371.0
2018-03-14 09:40:00,125.26,125.32,125.21,125.26,15384.0,106.313,106.3639,106.2705,106.313,15384.0
2018-03-14 09:50:00,125.25,125.44,125.25,125.35,14100.0,106.3045,106.4657,106.3045,106.3894,14100.0
2018-03-14 10:00:00,125.35,125.45,125.31,125.31,18503.0,106.3894,106.4742,106.3554,106.3554,18503.0
2018-03-14 10:10:00,125.29,125.3,124.99,125.02,120863.0,106.3384,106.3469,106.0838,106.1093,120863.0
2018-03-14 10:20:00,125.02,125.14,124.98,125.11,16385.0,106.1093,106.2111,106.0753,106.1857,16385.0
2018-03-14 10:30:00,125.1,125.12,124.97,125.07,18169.0,106.1772,106.1942,106.0668,106.1517,18169.0
2018-03-14 10:40:00,125.08,125.15,125.0,125.08,18977.0,106.1602,106.2196,106.0923,106.1602,18977.0
2018-03-14 10:50:00,125.07,125.15,125.01,125.03,17168.0,106.1517,106.2196,106.1008,106.1178,17168.0
2018-03-14 11:00:00,125.04,125.07,124.88,124.96,10648.0,106.1263,106.1517,105.9905,106.0584,10648.0
2018-03-14 11:10:00,124.96,124.96,124.79,124.86,23594.0,106.0584,106.0584,105.9141,105.9735,23594.0
2018-03-14 11:20:00,124.86,124.95,124.76,124.94,30122.0,105.9735,106.0499,105.8886,106.0414,30122.0
2018-03-14 11:30:00,124.94,124.97,124.31,124.38,50940.0,106.0414,106.0668,105.5067,105.5661,50940.0
2018-03-14 11:40:00,124.37,124.5,124.31,124.38,27808.0,105.5576,105.6679,105.5067,105.5661,27808.0
2018-03-14 11:50:00,124.45,124.6,124.39,124.4,57370.0,105.6255,105.7528,105.5746,105.5831,57370.0
2018-03-14 12:00:00,124.47,124.53,124.28,124.28,47957.0,105.6425,105.6934,105.4812,105.4812,47957.0
2018-03-14 12:10:00,124.28,124.55,124.27,124.54,40791.0,105.4812,105.7104,105.4727,105.7019,40791.0
2018-03-14 12:20:00,124.53,124.53,124.39,124.39,48955.0,105.6934,105.6934,105.5746,105.5746,48955.0
2018-03-14 12:30:00,124.43,124.6,124.42,124.54,49722.0,105.6085,105.7528,105.6,105.7019,49722.0
2018-03-14 12:40:00,124.54,124.61,124.4,124.42,42757.0,105.7019,105.7613,105.5831,105.6,42757.0
2018-03-14 12:50:00,124.4,124.41,124.27,124.36,33664.0,105.5831,105.5915,105.4727,105.5491,33664.0
2018-03-14 13:00:00,124.36,124.36,124.15,124.21,38559.0,105.5491,105.5491,105.3709,105.4218,38559.0
2018-03-14 13:10:00,124.21,124.21,124.1,124.19,40368.0,105.4218,105.4218,105.3284,105.4048,40368.0
2018-03-14 13:20:00,124.21,124.27,124.13,124.18,28966.0,105.4218,105.4727,105.3539,105.3963,28966.0
2018-03-14 13:30:00,124.18,124.41,124.18,124.41,33316.0,105.3963,105.5915,105.3963,105.5915,33316.0
2018-03-14 13:40:00,124.41,124.56,124.39,124.53,35738.0,105.5915,105.7189,105.5746,105.6934,35738.0
2018-03-14 13:50:00,124.54,124.76,124.54,124.64,29511.0,105.7019,105.8886,105.7019,105.7868,29511.0
2018-03-14 14:00:00,124.64,124.67,124.51,124.6,32146.0,105.7868,105.8122,105.6764,105.7528,32146.0
2018-03-14 14:10:00,124.62,124.63,124.38,124.39,30849.0,105.7698,105.7783,105.5661,105.5746,30849.0
2018-03-14 14:20:00,124.38,124.47,124.37,124.42,27471.0,105.5661,105.6425,105.5576,105.6,27471.0
2018-03-14 14:30:00,124.43,124.52,124.19,124.23,37307.0,105.6085,105.6849,105.4048,105.4388,37307.0
2018-03-14 14:40:00,124.22,124.26,124.03,124.17,41660.0,105.4303,105.4642,105.269,105.3879,41660.0
2018-03-14 14:50:00,124.24,124.42,124.19,124.34,47640.0,105.4473,105.6,105.4048,105.5321,47640.0
2018-03-14 15:00:00,124.35,124.37,124.18,124.18,38008.0,105.5406,105.5576,105.3963,105.3963,38008.0
2018-03-14 15:10:00,124.17,124.35,124.02,124.15,41382.0,105.3879,105.5406,105.2605,105.3709,41382.0
2018-03-14 15:20:00,124.15,124.27,124.05,124.09,37671.0,105.3709,105.4727,105.286,105.32,37671.0
2018-03-14 15:30:00,124.09,124.19,124.03,124.08,45211.0,105.32,105.4048,105.269,105.3115,45211.0
2018-03-14 15:40:00,124.08,124.24,123.97,124.24,59559.0,105.3115,105.4473,105.2181,105.4473,59559.0
2018-03-14 15:50:00,124.23,124.24,124.1,124.23,74509.0,105.4388,105.4473,105.3284,105.4388,74509.0
2018-03-15 09:30:00,124.47,124.64,124.43,124.46,56432.0,105.6425,105.7868,105.6085,105.634,56432.0
2018-03-15 09:40:00,124.47,124.47,124.33,124.35,55645.0,105.6425,105.6425,105.5236,105.5406,55645.0
2018-03-15 09:50:00,124.34,124.44,124.29,124.31,24795.0,105.5321,105.617,105.4897,105.5067,24795.0
2018-03-15 10:00:00,124.31,124.47,124.27,124.45,42067.0,105.5067,105.6425,105.4727,105.6255,42067.0
2018-03-15 10:10:00,124.47,124.57,124.31,124.32,59104.0,105.6425,105.7273,105.5067,105.5152,59104.0
2018-03-15 10:20:00,124.31,124.4,124.27,124.39,30378.0,105.5067,105.5831,105.4727,105.5746,30378.0
2018-03-15 10:30:00,124.43,124.46,124.24,124.26,23790.0,105.6085,105.634,105.4473,105.4642,23790.0
2018-03-15 10:40:00,124.26,124.37,124.2,124.32,24845.0,105.4642,105.5576,105.4133,105.5152,24845.0
2018-03-15 10:50:00,124.32,124.33,124.24,124.31,99496.0,105.5152,105.5236,105.4473,105.5067,99496.0
2018-03-15 11:00:00,124.33,124.49,124.32,124.48,43147.0,105.5236,105.6594,105.5152,105.651,43147.0
2018-03-15 11:10:00,124.49,124.63,124.47,124.59,79865.0,105.6594,105.7783,105.6425,105.7443,79865.0
2018-03-15 11:20:00,124.61,124.69,124.55,124.55,56883.0,105.7613,105.8292,105.7104,105.7104,56883.0
2018-03-15 11:30:00,124.56,124.58,124.47,124.52,19273.0,105.7189,105.7358,105.6425,105.6849,19273.0
2018-03-15 11:40:00,124.52,124.52,124.35,124.35,27099.0,105.6849,105.6849,105.5406,105.5406,27099.0
2018-03-15 11:50:00,124.35,124.38,124.14,124.29,25662.0,105.5406,105.5661,105.3624,105.4897,25662.0
2018-03-15 12:00:00,124.31,124.49,124.3,124.42,699764.0,105.5067,105.6594,105.4982,105.6,699764.0
2018-03-15 12:10:00,124.42,124.43,124.29,124.33,22677.0,105.6,105.6085,105.4897,105.5236,22677.0
2018-03-15 12:20:00,124.32,124.38,124.3,124.32,48367.0,105.5152,105.5661,105.4982,105.5152,48367.0
2018-03-15 12:30:00,124.32,124.36,124.21,124.23,41267.0,105.5152,105.5491,105.4218,105.4388,41267.0
2018-03-15 12:40:00,124.25,124.29,124.18,124.19,19769.0,105.4557,105.4897,105.3963,105.4048,19769.0
2018-03-15 12:50:00,124.21,124.34,124.21,124.24,31319.0,105.4218,105.5321,105.4218,105.4473,31319.0
2018-03-15 13:00:00,124.24,124.31,124.22,124.29,31323.0,105.4473,105.5067,105.4303,105.4897,31323.0
2018-03-15 13:10:00,124.29,124.3,124.13,124.18,29683.0,105.4897,105.4982,105.3539,105.3963,29683.0
2018-03-15 13:20:00,124.17,124.28,124.16,124.26,41718.0,105.3879,105.4812,105.3794,105.4642,41718.0
2018-03-15 13:30:00,124.25,124.3,124.2,124.22,20151.0,105.4557,105.4982,105.4133,105.4303,20151.0
2018-03-15 13:40:00,124.22,124.22,124.03,124.04,57492.0,105.4303,105.4303,105.269,105.2775,57492.0
2018-03-15 13:50:00,124.08,124.11,123.86,123.86,37948.0,105.3115,105.3369,105.1247,105.1247,37948.0
2018-03-15 14:00:00,123.85,124.03,123.82,124.0,44797.0,105.1163,105.269,105.0908,105.2436,44797.0
2018-03-15 14:10:00,124.0,124.09,123.93,124.04,34751.0,105.2436,105.32,105.1842,105.2775,34751.0
2018-03-15 14:20:00,124.04,124.06,123.91,123.94,29876.0,105.2775,105.2945,105.1672,105.1926,29876.0
2018-03-15 14:30:00,123.93,124.01,123.9,123.93,52297.0,105.1842,105.2521,105.1587,105.1842,52297.0
2018-03-15 14:40:00,123.93,123.95,123.82,123.84,35837.0,105.1842,105.2011,105.0908,105.1078,35837.0
2018-03-15 14:50:00,123.85,124.02,123.83,124.02,32036.0,105.1163,105.2605,105.0993,105.2605,32036.0
2018-03-15 15:00:00,124.01,124.08,123.95,124.03,55326.0,105.2521,105.3115,105.2011,105.269,55326.0
2018-03-15 15:10:00,124.04,124.04,123.89,123.95,40503.0,105.2775,105.2775,105.1502,105.2011,40503.0
2018-03-15 15:20:00,123.97,124.14,123.96,124.14,56913.0,105.2181,105.3624,105.2096,105.3624,56913.0
2018-03-15 15:30:00,124.14,124.18,124.05,124.06,61986.0,105.3624,105.3963,105.286,105.2945,61986.0
2018-03-15 15:40:00,124.06,124.19,124.05,124.17,56703.0,105.2945,105.4048,105.286,105.3879,56703.0
2018-03-15 15:50:00,124.17,124.17,124.03,124.03,82063.0,105.3879,105.3879,105.269,105.269,82063.0
2018-03-16 09:30:00,124.1,124.48,124.1,124.4,30923.0,105.3284,105.651,105.3284,105.5831,30923.0
2018-03-16 09:40:00,124.37,124.49,124.37,124.49,28446.0,105.5576,105.6594,105.5576,105.6594,28446.0
2018-03-16 09:50:00,124.52,124.52,124.34,124.38,15474.0,105.6849,105.6849,105.5321,105.5661,15474.0
2018-03-16 10:00:00,124.44,124.44,124.31,124.37,6912.0,105.617,105.617,105.5067,105.5576,6912.0
2018-03-16 10:10:00,124.36,124.44,124.34,124.43,12659.0,105.5491,105.617,105.5321,105.6085,12659.0
2018-03-16 10:20:00,124.48,124.62,124.48,124.62,18185.0,105.651,105.7698,105.651,105.7698,18185.0
2018-03-16 10:30:00,124.61,124.74,124.61,124.72,24269.0,105.7613,105.8716,105.7613,105.8547,24269.0
2018-03-16 10:40:00,124.71,124.71,124.6,124.65,16442.0,105.8462,105.8462,105.7528,105.7952,16442.0
2018-03-16 10:50:00,124.68,124.75,124.67,124.68,51006.0,105.8207,105.8801,105.8122,105.8207,51006.0
2018-03-16 11:00:00,124.66,124.71,124.61,124.62,15189.0,105.8037,105.8462,105.7613,105.7698,15189.0
2018-03-16 11:10:00,124.62,124.68,124.59,124.68,17544.0,105.7698,105.8207,105.7443,105.8207,17544.0
2018-03-16 11:20:00,124.69,124.8,124.66,124.8,23246.0,105.8292,105.9226,105.8037,105.9226,23246.0
2018-03-16 11:30:00,124.83,124.96,124.83,124.87,6960.0,105.948,106.0584,105.948,105.982,6960.0
2018-03-16 11:40:00,124.88,124.89,124.84,124.87,8070.0,105.9905,105.9989,105.9565,105.982,8070.0
2018-03-16 11:50:00,124.85,124.86,124.73,124.73,6756.0,105.965,105.9735,105.8631,105.8631,6756.0
2018-03-16 12:00:00,124.72,124.75,124.64,124.68,10127.0,105.8547,105.8801,105.7868,105.8207,10127.0
2018-03-16 12:10:00,124.68,124.73,124.63,124.7,12000.0,105.8207,105.8631,105.7783,105.8377,12000.0
2018-03-16 12:20:00,124.69,124.78,124.69,124.72,7609.0,105.8292,105.9056,105.8292,105.8547,7609.0
2018-03-16 12:30:00,124.77,124.81,124.7,124.78,11631.0,105.8971,105.931,105.8377,105.9056,11631.0
2018-03-16 12:40:00,124.76,124.86,124.75,124.82,16120.0,105.8886,105.9735,105.8801,105.9395,16120.0
2018-03-16 12:50:00,124.84,124.86,124.74,124.77,5019.0,105.9565,105.9735,105.8716,105.8971,5019.0
2018-03-16 13:00:00,124.78,124.83,124.72,124.74,11863.0,105.9056,105.948,105.8547,105.8716,11863.0
2018-03-16 13:10:00,124.73,124.73,124.6,124.61,13266.0,105.8631,105.8631,105.7528,105.7613,13266.0
2018-03-16 13:20:00,124.61,124.63,124.47,124.51,9058.0,105.7613,105.7783,105.6425,105.6764,9058.0
2018-03-16 13:30:00,124.51,124.57,124.5,124.56,16595.0,105.6764,105.7273,105.6679,105.7189,16595.0
2018-03-16 13:40:00,124.55,124.57,124.4,124.43,15595.0,105.7104,105.7273,105.5831,105.6085,15595.0
2018-03-16 13:50:00,124.45,124.45,124.38,124.43,6448.0,105.6255,105.6255,105.5661,105.6085,6448.0
2018-03-16 14:00:00,124.45,124.48,124.41,124.41,29549.0,105.6255,105.651,105.5915,105.5915,29549.0
2018-03-16 14:10:00,124.42,124.42,124.33,124.42,100028.0,105.6,105.6,105.5236,105.6,100028.0
2018-03-16 14:20:00,124.42,124.49,124.41,124.48,17145.0,105.6,105.6594,105.5915,105.651,17145.0
2018-03-16 14:30:00,124.47,124.54,124.45,124.5,11279.0,105.6425,105.7019,105.6255,105.6679,11279.0
2018-03-16 14:40:00,124.49,124.51,124.48,124.48,3213.0,105.6594,105.6764,105.651,105.651,3213.0
2018-03-16 14:50:00,124.51,124.57,124.5,124.56,33664.0,105.6764,105.7273,105.6679,105.7189,33664.0
2018-03-16 15:00:00,124.53,124.57,124.52,124.56,5055.0,105.6934,105.7273,105.6849,105.7189,5055.0
2018-03-16 15:10:00,124.56,124.56,124.45,124.47,6320.0,105.7189,105.7189,105.6255,105.6425,6320.0
2018-03-16 15:20:00,124.47,124.64,124.46,124.64,10091.0,105.6425,105.7868,105.634,105.7868,10091.0
2018-03-16 15:30:00,124.63,124.74,124.63,124.7,30685.0,105.7783,105.8716,105.7783,105.8377,30685.0
2018-03-16 15:40:00,124.71,124.77,124.64,124.67,18573.0,105.8462,105.8971,105.7868,105.8122,18573.0
2018-03-16 15:50:00,124.68,124.73,124.39,124.39,130837.0,105.8207,105.8631,105.5746,105.5746,130837.0
2018-03-19 09:30:00,124.22,124.25,124.01,124.09,36125.0,105.4303,105.4557,105.2521,105.32,36125.0
2018-03-19 09:40:00,124.08,124.08,123.73,123.84,48414.0,105.3115,105.3115,105.0144,105.1078,48414.0
2018-03-19 09:50:00,123.83,123.93,123.83,123.93,34166.0,105.0993,105.1842,105.0993,105.1842,34166.0
2018-03-19 10:00:00,123.92,123.92,123.77,123.77,32819.0,105.1757,105.1757,105.0484,105.0484,32819.0
2018-03-19 10:10:00,123.77,123.81,123.66,123.68,33140.0,105.0484,105.0823,104.955,104.972,33140.0
2018-03-19 10:20:00,123.69,123.79,123.65,123.79,34334.0,104.9805,105.0653,104.9465,105.0653,34334.0
2018-03-19 10:30:00,123.79,123.86,123.76,123.81,11321.0,105.0653,105.1247,105.0399,105.0823,11321.0
2018-03-19 10:40:00,123.81,123.82,123.63,123.65,20270.0,105.0823,105.0908,104.9295,104.9465,20270.0
2018-03-19 10:50:00,123.63,123.63,123.42,123.48,59259.0,104.9295,104.9295,104.7513,104.8022,59259.0
2018-03-19 11:00:00,123.45,123.59,123.43,123.56,19522.0,104.7768,104.8956,104.7598,104.8701,19522.0
2018-03-19 11:10:00,123.58,123.58,123.35,123.4,38184.0,104.8871,104.8871,104.6919,104.7343,38184.0
2018-03-19 11:20:00,123.33,123.47,123.33,123.46,8386.0,104.6749,104.7937,104.6749,104.7852,8386.0
2018-03-19 11:30:00,123.44,123.46,123.32,123.32,17415.0,104.7683,104.7852,104.6664,104.6664,17415.0
2018-03-19 11:40:00,123.31,123.33,123.2,123.23,17279.0,104.6579,104.6749,104.5646,104.59,17279.0
2018-03-19 11:50:00,123.21,123.28,123.07,123.09,25745.0,104.5731,104.6325,104.4542,104.4712,25745.0
2018-03-19 12:00:00,123.16,123.19,123.08,123.08,19739.0,104.5306,104.5561,104.4627,104.4627,19739.0
2018-03-19 12:10:00,123.08,123.11,122.93,122.95,11450.0,104.4627,104.4882,104.3354,104.3524,11450.0
2018-03-19 12:20:00,122.89,123.05,122.85,123.04,7251.0,104.3015,104.4373,104.2675,104.4288,7251.0
2018-03-19 12:30:00,123.06,123.06,122.91,122.96,10877.0,104.4458,104.4458,104.3184,104.3609,10877.0
2018-03-19 12:40:00,122.89,122.95,122.73,122.75,6422.0,104.3015,104.3524,104.1657,104.1826,6422.0
2018-03-19 12:50:00,122.74,122.9,122.74,122.85,3941.0,104.1742,104.31,104.1742,104.2675,3941.0
2018-03-19 13:00:00,122.85,122.88,122.42,122.42,19398.0,104.2675,104.293,103.9026,103.9026,19398.0
2018-03-19 13:10:00,122.44,122.58,122.38,122.56,12462.0,103.9195,104.0384,103.8686,104.0214,12462.0
2018-03-19 13:20:00,122.55,122.55,122.26,122.38,27798.0,104.0129,104.0129,103.7668,103.8686,27798.0
2018-03-19 13:30:00,122.37,122.56,122.32,122.56,23447.0,103.8601,104.0214,103.8177,104.0214,23447.0
2018-03-19 13:40:00,122.61,122.77,122.55,122.75,14887.0,104.0638,104.1996,104.0129,104.1826,14887.0
2018-03-19 13:50:00,122.71,122.78,122.66,122.74,10272.0,104.1487,104.2081,104.1063,104.1742,10272.0
2018-03-19 14:00:00,122.76,122.88,122.76,122.79,31494.0,104.1911,104.293,104.1911,104.2166,31494.0
2018-03-19 14:10:00,122.79,122.82,122.67,122.67,53968.0,104.2166,104.2421,104.1147,104.1147,53968.0
2018-03-19 14:20:00,122.67,122.67,122.52,122.66,7311.0,104.1147,104.1147,103.9874,104.1063,7311.0
2018-03-19 14:30:00,122.65,122.65,122.3,122.37,21059.0,104.0978,104.0978,103.8007,103.8601,21059.0
2018-03-19 14:40:00,122.37,122.51,122.26,122.47,18002.0,103.8601,103.9789,103.7668,103.945,18002.0
2018-03-19 14:50:00,122.44,122.73,122.42,122.68,21104.0,103.9195,104.1657,103.9026,104.1232,21104.0
2018-03-19 15:00:00,122.63,122.66,122.45,122.51,26040.0,104.0808,104.1063,103.928,103.9789,26040.0
2018-03-19 15:10:00,122.46,122.8,122.44,122.8,7533.0,103.9365,104.2251,103.9195,104.2251,7533.0
2018-03-19 15:20:00,122.87,122.87,122.64,122.68,32073.0,104.2845,104.2845,104.0893,104.1232,32073.0
2018-03-19 15:30:00,122.67,122.8,122.56,122.75,39276.0,104.1147,104.2251,104.0214,104.1826,39276.0
2018-03-19 15:40:00,122.75,122.91,122.66,122.82,29617.0,104.1826,104.3184,104.1063,104.2421,29617.0
2018-03-19 15:50:00,122.78,123.13,122.75,122.99,106931.0,104.2081,104.5052,104.1826,104.3863,106931.0
2018-03-20 09:30:00,123.18,123.53,123.06,123.17,33663.0,104.5476,104.8447,104.4458,104.5391,33663.0
2018-03-20 09:40:00,123.18,123.38,123.17,123.17,23605.0,104.5476,104.7173,104.5391,104.5391,23605.0
2018-03-20 09:50:00,123.17,123.24,123.03,123.03,7945.0,104.5391,104.5985,104.4203,104.4203,7945.0
2018-03-20 10:00:00,123.04,123.14,123.02,123.08,28209.0,104.4288,104.5136,104.4118,104.4627,28209.0
2018-03-20 10:10:00,123.09,123.09,122.87,122.95,12977.0,104.4712,104.4712,104.2845,104.3524,12977.0
2018-03-20 10:20:00,122.94,123.17,122.93,123.17,52176.0,104.3439,104.5391,104.3354,104.5391,52176.0
2018-03-20 10:30:00,123.18,123.29,123.07,123.09,5198.0,104.5476,104.641,104.4542,104.4712,5198.0
2018-03-20 10:40:00,123.1,123.11,123.0,123.05,21786.0,104.4797,104.4882,104.3948,104.4373,21786.0
2018-03-20 10:50:00,122.99,123.09,122.98,123.06,12299.0,104.3863,104.4712,104.3779,104.4458,12299.0
2018-03-20 11:00:00,123.13,123.13,123.02,123.07,5040.0,104.5052,104.5052,104.4118,104.4542,5040.0
2018-03-20 11:10:00,123.12,123.13,123.02,123.08,8613.0,104.4967,104.5052,104.4118,104.4627,8613.0
2018-03-20 11:20:00,123.08,123.12,123.07,123.11,3718.0,104.4627,104.4967,104.4542,104.4882,3718.0
2018-03-20 11:30:00,123.13,123.14,123.07,123.12,4341.0,104.5052,104.5136,104.4542,104.4967,4341.0
2018-03-20 11:40:00,123.12,123.12,122.9,122.94,9259.0,104.4967,104.4967,104.31,104.3439,9259.0
2018-03-20 11:50:00,122.95,122.99,122.85,122.99,6254.0,104.3524,104.3863,104.2675,104.3863,6254.0
2018-03-20 12:00:00,122.99,123.05,122.92,123.0,15791.0,104.3863,104.4373,104.3269,104.3948,15791.0
2018-03-20 12:10:00,122.99,123.1,122.99,123.03,9505.0,104.3863,104.4797,104.3863,104.4203,9505.0
2018-03-20 12:20:00,123.06,123.07,123.02,123.04,2680.0,104.4458,104.4542,104.4118,104.4288,2680.0
2018-03-20 12:30:00,123.01,123.01,122.91,122.91,7593.0,104.4033,104.4033,104.3184,104.3184,7593.0
2018-03-20 12:40:00,122.91,122.96,122.86,122.9,5479.0,104.3184,104.3609,104.276,104.31,5479.0
2018-03-20 12:50:00,122.89,122.93,122.87,122.9,503185.0,104.3015,104.3354,104.2845,104.31,503185.0
2018-03-20 13:00:00,122.91,123.0,122.91,122.96,6687.0,104.3184,104.3948,104.3184,104.3609,6687.0
2018-03-20 13:10:00,122.97,122.98,122.87,122.87,3364.0,104.3694,104.3779,104.2845,104.2845,3364.0
2018-03-20 13:20:00,122.86,122.89,122.82,122.86,7416.0,104.276,104.3015,104.2421,104.276,7416.0
2018-03-20 13:30:00,122.88,122.89,122.74,122.76,17902.0,104.293,104.3015,104.1742,104.1911,17902.0
2018-03-20 13:40:00,122.76,122.8,122.71,122.79,17340.0,104.1911,104.2251,104.1487,104.2166,17340.0
2018-03-20 13:50:00,122.81,122.82,122.74,122.74,8233.0,104.2336,104.2421,104.1742,104.1742,8233.0
2018-03-20 14:00:00,122.72,122.84,122.66,122.78,10606.0,104.1572,104.259,104.1063,104.2081,10606.0
2018-03-20 14:10:00,122.79,122.88,122.76,122.88,16924.0,104.2166,104.293,104.1911,104.293,16924.0
2018-03-20 14:20:00,122.87,122.92,122.85,122.91,9054.0,104.2845,104.3269,104.2675,104.3184,9054.0
2018-03-20 14:30:00,122.92,122.94,122.88,122.94,41298.0,104.3269,104.3439,104.293,104.3439,41298.0
2018-03-20 14:40:00,122.93,123.06,122.92,123.05,12825.0,104.3354,104.4458,104.3269,104.4373,12825.0
2018-03-20 14:50:00,123.06,123.12,122.99,123.07,18176.0,104.4458,104.4967,104.3863,104.4542,18176.0
2018-03-20 15:00:00,123.06,123.18,123.06,123.14,34287.0,104.4458,104.5476,104.4458,104.5136,34287.0
2018-03-20 15:10:00,123.15,123.19,123.02,123.02,30566.0,104.5221,104.5561,104.4118,104.4118,30566.0
2018-03-20 15:20:00,123.02,123.07,122.98,123.0,33474.0,104.4118,104.4542,104.3779,104.3948,33474.0
2018-03-20 15:30:00,122.99,123.05,122.87,122.94,77881.0,104.3863,104.4373,104.2845,104.3439,77881.0
2018-03-20 15:40:00,122.93,122.97,122.87,122.96,196650.0,104.3354,104.3694,104.2845,104.3609,196650.0
2018-03-20 15:50:00,122.95,122.96,122.87,122.9,287222.0,104.3524,104.3609,104.2845,104.31,287222.0
2018-03-21 09:30:00,122.96,123.11,122.86,123.06,39072.0,104.3609,104.4882,104.276,104.4458,39072.0
2018-03-21 09:40:00,123.06,123.09,122.89,122.92,15778.0,104.4458,104.4712,104.3015,104.3269,15778.0
2018-03-21 09:50:00,122.92,123.07,122.91,122.96,38649.0,104.3269,104.4542,104.3184,104.3609,38649.0
2018-03-21 10:00:00,122.98,123.01,122.92,123.01,13191.0,104.3779,104.4033,104.3269,104.4033,13191.0
2018-03-21 10:10:00,123.03,123.03,122.95,122.96,8923.0,104.4203,104.4203,104.3524,104.3609,8923.0
2018-03-21 10:20:00,122.95,122.98,122.87,122.9,7318.0,104.3524,104.3779,104.2845,104.31,7318.0
2018-03-21 10:30:00,122.96,123.03,122.87,123.03,26651.0,104.3609,104.4203,104.2845,104.4203,26651.0
2018-03-21 10:40:00,123.03,123.19,123.03,123.17,6266.0,104.4203,104.5561,104.4203,104.5391,6266.0
2018-03-21 10:50:00,123.16,123.21,123.16,123.19,8090.0,104.5306,104.5731,104.5306,104.5561,8090.0
2018-03-21 11:00:00,123.17,123.18,123.09,123.11,7275.0,104.5391,104.5476,104.4712,104.4882,7275.0
2018-03-21 11:10:00,123.09,123.2,123.08,123.2,13762.0,104.4712,104.5646,104.4627,104.5646,13762.0
2018-03-21 11:20:00,123.18,123.24,123.17,123.24,16176.0,104.5476,104.5985,104.5391,104.5985,16176.0
2018-03-21 11:30:00,123.25,123.39,123.25,123.39,12782.0,104.607,104.7258,104.607,104.7258,12782.0
2018-03-21 11:40:00,123.37,123.42,123.35,123.39,11173.0,104.7089,104.7513,104.6919,104.7258,11173.0
2018-03-21 11:50:00,123.41,123.66,123.41,123.58,18018.0,104.7428,104.955,104.7428,104.8871,18018.0
2018-03-21 12:00:00,123.55,123.59,123.51,123.59,17940.0,104.8616,104.8956,104.8277,104.8956,17940.0
2018-03-21 12:10:00,123.61,123.66,123.57,123.65,19683.0,104.9126,104.955,104.8786,104.9465,19683.0
2018-03-21 12:20:00,123.65,123.67,123.58,123.64,9550.0,104.9465,104.9635,104.8871,104.938,9550.0
2018-03-21 12:30:00,123.64,123.65,123.57,123.64,3977.0,104.938,104.9465,104.8786,104.938,3977.0
2018-03-21 12:40:00,123.65,123.71,123.61,123.63,8812.0,104.9465,104.9974,104.9126,104.9295,8812.0
2018-03-21 12:50:00,123.62,123.68,123.62,123.68,7049.0,104.921,104.972,104.921,104.972,7049.0
2018-03-21 13:00:00,123.66,123.66,123.54,123.55,17849.0,104.955,104.955,104.8531,104.8616,17849.0
2018-03-21 13:10:00,123.55,123.57,123.46,123.46,4542.0,104.8616,104.8786,104.7852,104.7852,4542.0
2018-03-21 13:20:00,123.47,123.53,123.47,123.51,11437.0,104.7937,104.8447,104.7937,104.8277,11437.0
2018-03-21 13:30:00,123.48,123.56,123.47,123.47,3570.0,104.8022,104.8701,104.7937,104.7937,3570.0
2018-03-21 13:40:00,123.47,123.52,123.42,123.51,6173.0,104.7937,104.8362,104.7513,104.8277,6173.0
2018-03-21 13:50:00,123.55,123.7,123.53,123.67,9244.0,104.8616,104.9889,104.8447,104.9635,9244.0
2018-03-21 14:00:00,123.66,124.13,123.34,123.94,61389.0,104.955,105.3539,104.6834,105.1926,61389.0
2018-03-21 14:10:00,123.86,124.12,123.83,124.03,21337.0,105.1247,105.3454,105.0993,105.269,21337.0
2018-03-21 14:20:00,124.03,124.04,123.66,123.66,16931.0,105.269,105.2775,104.955,104.955,16931.0
2018-03-21 14:30:00,123.73,123.81,123.45,123.49,28637.0,105.0144,105.0823,104.7768,104.8107,28637.0
2018-03-21 14:40:00,123.46,123.62,123.29,123.3,10580.0,104.7852,104.921,104.641,104.6494,10580.0
2018-03-21 14:50:00,123.3,123.38,123.09,123.38,42060.0,104.6494,104.7173,104.4712,104.7173,42060.0
2018-03-21 15:00:00,123.35,123.59,123.32,123.58,19752.0,104.6919,104.8956,104.6664,104.8871,19752.0
2018-03-21 15:10:00,123.6,123.91,123.44,123.73,24093.0,104.9041,105.1672,104.7683,105.0144,24093.0
2018-03-21 15:20:00,123.72,123.83,123.57,123.57,32212.0,105.0059,105.0993,104.8786,104.8786,32212.0
2018-03-21 15:30:00,123.52,123.7,123.48,123.62,30731.0,104.8362,104.9889,104.8022,104.921,30731.0
2018-03-21 15:40:00,123.55,123.63,123.41,123.55,21232.0,104.8616,104.9295,104.7428,104.8616,21232.0
2018-03-21 15:50:00,123.49,123.51,123.08,123.08,79926.0,104.8107,104.8277,104.4627,104.4627,79926.0
2018-03-22 09:30:00,121.49,121.66,121.23,121.65,45788.0,103.7006,103.8457,103.4786,103.8371,45788.0
2018-03-22 09:40:00,121.58,121.66,121.5,121.63,25448.0,103.7774,103.8457,103.7091,103.8201,25448.0
2018-03-22 09:50:00,121.61,121.61,121.37,121.4,31799.0,103.803,103.803,103.5981,103.6238,31799.0
2018-03-22 10:00:00,121.35,121.52,121.33,121.46,7458.0,103.5811,103.7262,103.564,103.675,7458.0
2018-03-22 10:10:00,121.47,121.85,121.41,121.77,33376.0,103.6835,104.0079,103.6323,103.9396,33376.0
2018-03-22 10:20:00,121.73,121.73,121.59,121.61,12212.0,103.9054,103.9054,103.7859,103.803,12212.0
2018-03-22 10:30:00,121.57,121.57,121.37,121.47,43293.0,103.7689,103.7689,103.5981,103.6835,43293.0
2018-03-22 10:40:00,121.46,121.46,121.04,121.1,34152.0,103.675,103.675,103.3165,103.3677,34152.0
2018-03-22 10:50:00,121.08,121.11,120.87,120.99,40775.0,103.3506,103.3762,103.1714,103.2738,40775.0
2018-03-22 11:00:00,121.03,121.17,121.03,121.09,14757.0,103.3079,103.4274,103.3079,103.3591,14757.0
2018-03-22 11:10:00,121.08,121.13,120.95,121.06,10567.0,103.3506,103.3933,103.2396,103.3335,10567.0
2018-03-22 11:20:00,121.03,121.03,120.8,120.86,18801.0,103.3079,103.3079,103.1116,103.1628,18801.0
2018-03-22 11:30:00,120.92,121.01,120.69,120.69,24322.0,103.214,103.2909,103.0177,103.0177,24322.0
2018-03-22 11:40:00,120.69,120.78,120.52,120.75,10475.0,103.0177,103.0945,102.8726,103.0689,10475.0
2018-03-22 11:50:00,120.78,120.92,120.7,120.7,9275.0,103.0945,103.214,103.0263,103.0263,9275.0
2018-03-22 12:00:00,120.7,120.89,120.56,120.81,28334.0,103.0263,103.1884,102.9068,103.1201,28334.0
2018-03-22 12:10:00,120.9,121.21,120.73,121.08,67304.0,103.197,103.4616,103.0519,103.3506,67304.0
2018-03-22 12:20:00,121.12,121.43,121.06,121.38,79725.0,103.3848,103.6494,103.3335,103.6067,79725.0
2018-03-22 12:30:00,121.46,121.51,121.28,121.33,14069.0,103.675,103.7176,103.5213,103.564,14069.0
2018-03-22 12:40:00,121.28,121.28,121.1,121.17,10589.0,103.5213,103.5213,103.3677,103.4274,10589.0
2018-03-22 12:50:00,121.17,121.32,121.07,121.07,16346.0,103.4274,103.5555,103.3421,103.3421,16346.0
2018-03-22 13:00:00,121.1,121.1,120.84,120.92,33845.0,103.3677,103.3677,103.1458,103.214,33845.0
2018-03-22 13:10:00,120.97,121.11,120.9,121.04,9658.0,103.2567,103.3762,103.197,103.3165,9658.0
2018-03-22 13:20:00,120.99,121.49,120.99,121.46,114433.0,103.2738,103.7006,103.2738,103.675,114433.0
2018-03-22 13:30:00,121.5,121.6,121.38,121.47,22381.0,103.7091,103.7945,103.6067,103.6835,22381.0
2018-03-22 13:40:00,121.51,121.59,121.43,121.44,31193.0,103.7176,103.7859,103.6494,103.6579,31193.0
2018-03-22 13:50:00,121.42,121.46,121.33,121.44,13401.0,103.6408,103.675,103.564,103.6579,13401.0
2018-03-22 14:00:00,121.42,121.49,121.18,121.18,71039.0,103.6408,103.7006,103.436,103.436,71039.0
2018-03-22 14:10:00,121.09,121.23,121.08,121.16,63760.0,103.3591,103.4786,103.3506,103.4189,63760.0
2018-03-22 14:20:00,121.16,121.16,120.79,120.81,29386.0,103.4189,103.4189,103.1031,103.1201,29386.0
2018-03-22 14:30:00,120.78,120.89,120.68,120.87,45095.0,103.0945,103.1884,103.0092,103.1714,45095.0
2018-03-22 14:40:00,120.89,120.96,120.78,120.86,25363.0,103.1884,103.2482,103.0945,103.1628,25363.0
2018-03-22 14:50:00,120.86,120.88,120.46,120.53,40261.0,103.1628,103.1799,102.8214,102.8811,40261.0
2018-03-22 15:00:00,120.53,120.79,120.45,120.47,62975.0,102.8811,103.1031,102.8129,102.8299,62975.0
2018-03-22 15:10:00,120.48,120.54,120.12,120.2,68507.0,102.8385,102.8897,102.5312,102.5995,68507.0
2018-03-22 15:20:00,120.18,120.48,120.17,120.19,122301.0,102.5824,102.8385,102.5739,102.5909,122301.0
2018-03-22 15:30:00,120.18,120.21,119.94,119.95,84708.0,102.5824,102.608,102.3775,102.3861,84708.0
2018-03-22 15:40:00,119.95,119.99,119.39,119.62,110172.0,102.3861,102.4202,101.9081,102.1044,110172.0
2018-03-22 15:50:00,119.64,119.79,119.47,119.51,241985.0,102.1215,102.2495,101.9764,102.0105,241985.0
2018-03-23 09:30:00,119.7,120.06,119.66,119.74,81717.0,102.1727,102.48,102.1385,102.2068,81717.0
2018-03-23 09:40:00,119.67,119.67,119.41,119.46,21241.0,102.1471,102.1471,101.9251,101.9678,21241.0
2018-03-23 09:50:00,119.45,119.69,119.43,119.58,13462.0,101.9593,102.1641,101.9422,102.0703,13462.0
2018-03-23 10:00:00,119.63,119.86,119.57,119.7,142094.0,102.1129,102.3093,102.0617,102.1727,142094.0
2018-03-23 10:10:00,119.68,119.86,119.54,119.54,21102.0,102.1556,102.3093,102.0361,102.0361,21102.0
2018-03-23 10:20:00,119.56,119.76,119.41,119.73,31057.0,102.0532,102.2239,101.9251,102.1983,31057.0
2018-03-23 10:30:00,119.74,119.82,119.63,119.63,9383.0,102.2068,102.2751,102.1129,102.1129,9383.0
2018-03-23 10:40:00,119.71,119.85,119.66,119.7,16228.0,102.1812,102.3007,102.1385,102.1727,16228.0
2018-03-23 10:50:00,119.67,119.82,119.59,119.8,23201.0,102.1471,102.2751,102.0788,102.258,23201.0
2018-03-23 11:00:00,119.81,119.88,119.59,119.61,54032.0,102.2666,102.3263,102.0788,102.0959,54032.0
2018-03-23 11:10:00,119.6,119.61,119.49,119.58,36629.0,102.0873,102.0959,101.9934,102.0703,36629.0
2018-03-23 11:20:00,119.57,119.61,119.4,119.43,78191.0,102.0617,102.0959,101.9166,101.9422,78191.0
2018-03-23 11:30:00,119.41,119.5,119.21,119.23,37006.0,101.9251,102.002,101.7544,101.7715,37006.0
2018-03-23 11:40:00,119.22,119.24,118.9,118.93,41141.0,101.763,101.78,101.4898,101.5154,41141.0
2018-03-23 11:50:00,118.91,118.91,118.65,118.69,60435.0,101.4984,101.4984,101.2764,101.3106,60435.0
2018-03-23 12:00:00,118.71,119.06,118.71,118.99,46608.0,101.3276,101.6264,101.3276,101.5666,46608.0
2018-03-23 12:10:00,118.99,119.03,118.81,118.81,38933.0,101.5666,101.6008,101.413,101.413,38933.0
2018-03-23 12:20:00,118.81,119.26,118.8,119.21,177273.0,101.413,101.7971,101.4045,101.7544,177273.0
2018-03-23 12:30:00,119.23,119.23,118.92,118.97,38330.0,101.7715,101.7715,101.5069,101.5496,38330.0
2018-03-23 12:40:00,118.96,118.97,118.81,118.9,11765.0,101.541,101.5496,101.413,101.4898,11765.0
2018-03-23 12:50:00,118.98,119.0,118.79,118.84,11751.0,101.5581,101.5752,101.3959,101.4386,11751.0
2018-03-23 13:00:00,118.76,119.15,118.76,119.14,21930.0,101.3703,101.7032,101.3703,101.6947,21930.0
2018-03-23 13:10:00,119.16,119.18,119.07,119.13,13436.0,101.7118,101.7288,101.6349,101.6861,13436.0
2018-03-23 13:20:00,119.12,119.35,119.08,119.31,28421.0,101.6776,101.8739,101.6435,101.8398,28421.0
2018-03-23 13:30:00,119.36,119.43,119.15,119.16,37200.0,101.8825,101.9422,101.7032,101.7118,37200.0
2018-03-23 13:40:00,119.17,119.34,119.13,119.33,4011.0,101.7203,101.8654,101.6861,101.8569,4011.0
2018-03-23 13:50:00,119.34,119.57,119.34,119.51,98713.0,101.8654,102.0617,101.8654,102.0105,98713.0
2018-03-23 14:00:00,119.48,119.6,119.25,119.3,41018.0,101.9849,102.0873,101.7886,101.8313,41018.0
2018-03-23 14:10:00,119.28,119.29,118.95,119.0,39626.0,101.8142,101.8227,101.5325,101.5752,39626.0
2018-03-23 14:20:00,119.0,119.07,118.82,118.97,62978.0,101.5752,101.6349,101.4215,101.5496,62978.0
2018-03-23 14:30:00,118.95,119.03,118.77,118.87,52714.0,101.5325,101.6008,101.3789,101.4642,52714.0
2018-03-23 14:40:00,118.86,118.97,118.5,118.52,55112.0,101.4557,101.5496,101.1484,101.1655,55112.0
2018-03-23 14:50:00,118.53,118.53,117.88,117.93,100411.0,101.174,101.174,100.6192,100.6619,100411.0
2018-03-23 15:00:00,117.97,118.07,117.62,117.64,75509.0,100.696,100.7814,100.3973,100.4143,75509.0
2018-03-23 15:10:00,117.64,118.1,117.58,117.93,61555.0,100.4143,100.807,100.3631,100.6619,61555.0
2018-03-23 15:20:00,117.92,117.97,117.59,117.77,51997.0,100.6533,100.696,100.3716,100.5253,51997.0
2018-03-23 15:30:00,117.76,117.77,117.36,117.59,168540.0,100.5168,100.5253,100.1753,100.3716,168540.0
2018-03-23 15:40:00,117.59,117.67,117.21,117.26,114513.0,100.3716,100.4399,100.0473,100.09,114513.0
2018-03-23 15:50:00,117.26,117.26,116.89,117.03,212262.0,100.09,100.09,99.7741,99.8936,212262.0
2018-03-26 09:30:00,118.69,118.91,118.52,118.9,115287.0,101.3106,101.4984,101.1655,101.4898,115287.0
2018-03-26 09:40:00,118.94,119.09,118.82,118.87,58947.0,101.524,101.652,101.4215,101.4642,58947.0
2018-03-26 09:50:00,118.88,118.98,118.82,118.92,114900.0,101.4728,101.5581,101.4215,101.5069,114900.0
2018-03-26 10:00:00,118.9,119.01,118.77,118.88,28962.0,101.4898,101.5837,101.3789,101.4728,28962.0
2018-03-26 10:10:00,118.88,118.88,118.72,118.72,43859.0,101.4728,101.4728,101.3362,101.3362,43859.0
2018-03-26 10:20:00,118.76,118.76,118.42,118.43,22730.0,101.3703,101.3703,101.0801,101.0886,22730.0
2018-03-26 10:30:00,118.39,118.51,118.29,118.47,35134.0,101.0545,101.1569,100.9691,101.1228,35134.0
2018-03-26 10:40:00,118.48,118.51,118.17,118.27,28683.0,101.1313,101.1569,100.8667,100.9521,28683.0
2018-03-26 10:50:00,118.38,118.5,118.29,118.32,147714.0,101.046,101.1484,100.9691,100.9948,147714.0
2018-03-26 11:00:00,118.32,118.47,118.11,118.13,31928.0,100.9948,101.1228,100.8155,100.8326,31928.0
2018-03-26 11:10:00,118.11,118.21,117.79,117.81,22426.0,100.8155,100.9009,100.5424,100.5594,22426.0
2018-03-26 11:20:00,117.78,118.15,117.73,118.01,92008.0,100.5338,100.8496,100.4911,100.7301,92008.0
2018-03-26 11:30:00,117.92,118.15,117.91,118.08,28399.0,100.6533,100.8496,100.6448,100.7899,28399.0
2018-03-26 11:40:00,118.13,118.28,118.13,118.14,22583.0,100.8326,100.9606,100.8326,100.8411,22583.0
2018-03-26 11:50:00,118.14,118.38,118.14,118.26,55223.0,100.8411,101.046,100.8411,100.9435,55223.0
2018-03-26 12:00:00,118.28,118.35,118.11,118.33,15577.0,100.9606,101.0204,100.8155,101.0033,15577.0
2018-03-26 12:10:00,118.33,118.55,118.33,118.49,22985.0,101.0033,101.1911,101.0033,101.1399,22985.0
2018-03-26 12:20:00,118.51,118.71,118.51,118.56,17899.0,101.1569,101.3276,101.1569,101.1996,17899.0
2018-03-26 12:30:00,118.57,118.81,118.56,118.61,21850.0,101.2081,101.413,101.1996,101.2423,21850.0
2018-03-26 12:40:00,118.6,118.65,118.43,118.44,17528.0,101.2338,101.2764,101.0886,101.0972,17528.0
2018-03-26 12:50:00,118.44,118.49,118.36,118.43,14750.0,101.0972,101.1399,101.0289,101.0886,14750.0
2018-03-26 13:00:00,118.41,118.71,118.41,118.61,27610.0,101.0716,101.3276,101.0716,101.2423,27610.0
2018-03-26 13:10:00,118.61,118.87,118.6,118.8,11928.0,101.2423,101.4642,101.2338,101.4045,11928.0
2018-03-26 13:20:00,118.79,118.83,118.56,118.59,20429.0,101.3959,101.4301,101.1996,101.2252,20429.0
2018-03-26 13:30:00,118.59,118.62,118.4,118.59,32993.0,101.2252,101.2508,101.063,101.2252,32993.0
2018-03-26 13:40:00,118.65,118.72,118.53,118.68,9221.0,101.2764,101.3362,101.174,101.302,9221.0
2018-03-26 13:50:00,118.68,118.7,118.5,118.67,38205.0,101.302,101.3191,101.1484,101.2935,38205.0
2018-03-26 14:00:00,118.71,119.01,118.68,118.95,53727.0,101.3276,101.5837,101.302,101.5325,53727.0
2018-03-26 14:10:00,118.96,119.21,118.96,119.21,37662.0,101.541,101.7544,101.541,101.7544,37662.0
2018-03-26 14:20:00,119.23,119.28,119.04,119.19,30114.0,101.7715,101.8142,101.6093,101.7374,30114.0
2018-03-26 14:30:00,119.24,119.3,119.14,119.17,148228.0,101.78,101.8313,101.6947,101.7203,148228.0
2018-03-26 14:40:00,119.17,119.24,119.06,119.08,34902.0,101.7203,101.78,101.6264,101.6435,34902.0
2018-03-26 14:50:00,119.1,119.39,119.1,119.26,40322.0,101.6605,101.9081,101.6605,101.7971,40322.0
2018-03-26 15:00:00,119.25,119.49,119.23,119.49,19022.0,101.7886,101.9934,101.7715,101.9934,19022.0
2018-03-26 15:10:00,119.52,119.68,119.45,119.67,58113.0,102.019,102.1556,101.9593,102.1471,58113.0
2018-03-26 15:20:00,119.68,119.7,119.57,119.69,92153.0,102.1556,102.1727,102.0617,102.1641,92153.0
2018-03-26 15:30:00,119.7,119.84,119.59,119.68,91188.0,102.1727,102.2922,102.0788,102.1556,91188.0
2018-03-26 15:40:00,119.7,119.95,119.64,119.95,52771.0,102.1727,102.3861,102.1215,102.3861,52771.0
2018-03-26 15:50:00,119.95,119.96,119.73,119.8,339146.0,102.3861,102.3946,102.1983,102.258,339146.0
2018-03-27 09:30:00,120.23,120.23,119.82,119.9,14069.0,102.6251,102.6251,102.2751,102.3434,14069.0
2018-03-27 09:40:00,119.9,119.91,119.63,119.63,23573.0,102.3434,102.3519,102.1129,102.1129,23573.0
2018-03-27 09:50:00,119.64,119.88,119.63,119.86,54829.0,102.1215,102.3263,102.1129,102.3093,54829.0
2018-03-27 10:00:00,119.89,120.13,119.86,120.02,41268.0,102.3349,102.5397,102.3093,102.4458,41268.0
2018-03-27 10:10:00,119.99,119.99,119.59,119.69,24268.0,102.4202,102.4202,102.0788,102.1641,24268.0
2018-03-27 10:20:00,119.71,119.82,119.64,119.78,13532.0,102.1812,102.2751,102.1215,102.241,13532.0
2018-03-27 10:30:00,119.75,119.75,119.47,119.69,21839.0,102.2154,102.2154,101.9764,102.1641,21839.0
2018-03-27 10:40:00,119.69,119.96,119.66,119.89,27402.0,102.1641,102.3946,102.1385,102.3349,27402.0
2018-03-27 10:50:00,119.91,119.99,119.81,119.83,16464.0,102.3519,102.4202,102.2666,102.2836,16464.0
2018-03-27 11:00:00,119.78,119.85,119.61,119.81,16176.0,102.241,102.3007,102.0959,102.2666,16176.0
2018-03-27 11:10:00,119.81,119.93,119.71,119.9,14803.0,102.2666,102.369,102.1812,102.3434,14803.0
2018-03-27 11:20:00,119.89,119.98,119.8,119.98,49600.0,102.3349,102.4117,102.258,102.4117,49600.0
2018-03-27 11:30:00,120.0,120.18,119.99,120.18,52558.0,102.4288,102.5824,102.4202,102.5824,52558.0
2018-03-27 11:40:00,120.17,120.49,120.15,120.46,24429.0,102.5739,102.847,102.5568,102.8214,24429.0
2018-03-27 11:50:00,120.49,120.5,120.37,120.49,8717.0,102.847,102.8555,102.7446,102.847,8717.0
2018-03-27 12:00:00,120.5,120.58,120.4,120.42,139968.0,102.8555,102.9238,102.7702,102.7873,139968.0
2018-03-27 12:10:00,120.42,120.58,120.42,120.55,34815.0,102.7873,102.9238,102.7873,102.8982,34815.0
2018-03-27 12:20:00,120.56,120.56,120.38,120.43,15648.0,102.9068,102.9068,102.7531,102.7958,15648.0
2018-03-27 12:30:00,120.41,120.42,120.22,120.27,14881.0,102.7787,102.7873,102.6165,102.6592,14881.0
2018-03-27 12:40:00,120.3,120.47,120.27,120.4,18638.0,102.6848,102.8299,102.6592,102.7702,18638.0
2018-03-27 12:50:00,120.35,120.48,120.26,120.4,13977.0,102.7275,102.8385,102.6507,102.7702,13977.0
2018-03-27 13:00:00,120.44,120.59,120.44,120.57,17550.0,102.8043,102.9324,102.8043,102.9153,17550.0
2018-03-27 13:10:00,120.59,120.71,120.48,120.6,13949.0,102.9324,103.0348,102.8385,102.9409,13949.0
2018-03-27 13:20:00,120.6,120.61,120.37,120.37,11437.0,102.9409,102.9494,102.7446,102.7446,11437.0
2018-03-27 13:30:00,120.38,120.46,120.18,120.21,25431.0,102.7531,102.8214,102.5824,102.608,25431.0
2018-03-27 13:40:00,120.19,120.31,120.04,120.04,24963.0,102.5909,102.6934,102.4629,102.4629,24963.0
2018-03-27 13:50:00,120.03,120.16,119.84,120.12,53072.0,102.4544,102.5653,102.2922,102.5312,53072.0
2018-03-27 14:00:00,120.09,120.12,119.9,119.96,29403.0,102.5056,102.5312,102.3434,102.3946,29403.0
2018-03-27 14:10:00,119.96,120.28,119.95,120.24,25146.0,102.3946,102.6678,102.3861,102.6336,25146.0
2018-03-27 14:20:00,120.23,120.26,119.83,119.86,40349.0,102.6251,102.6507,102.2836,102.3093,40349.0
2018-03-27 14:30:00,119.83,120.1,119.79,120.06,38424.0,102.2836,102.5141,102.2495,102.48,38424.0
2018-03-27 14:40:00,120.07,120.18,119.71,119.75,78049.0,102.4885,102.5824,102.1812,102.2154,78049.0
2018-03-27 14:50:00,119.76,119.83,119.47,119.47,101706.0,102.2239,102.2836,101.9764,101.9764,101706.0
2018-03-27 15:00:00,119.46,119.52,118.7,119.05,62955.0,101.9678,102.019,101.3191,101.6179,62955.0
2018-03-27 15:10:00,119.12,119.31,118.92,119.13,101861.0,101.6776,101.8398,101.5069,101.6861,101861.0
2018-03-27 15:20:00,119.05,119.11,118.55,118.59,97262.0,101.6179,101.6691,101.1911,101.2252,97262.0
2018-03-27 15:30:00,118.59,118.64,117.98,118.55,123126.0,101.2252,101.2679,100.7045,101.1911,123126.0
2018-03-27 15:40:00,118.54,118.55,117.87,118.05,123197.0,101.1825,101.1911,100.6106,100.7643,123197.0
2018-03-27 15:50:00,118.0,118.62,118.0,118.53,395324.0,100.7216,101.2508,100.7216,101.174,395324.0
2018-03-28 09:30:00,118.82,119.15,118.59,118.61,96803.0,101.4215,101.7032,101.2252,101.2423,96803.0
2018-03-28 09:40:00,118.59,118.98,118.55,118.97,21230.0,101.2252,101.5581,101.1911,101.5496,21230.0
2018-03-28 09:50:00,118.97,119.05,118.76,118.96,44336.0,101.5496,101.6179,101.3703,101.541,44336.0
2018-03-28 10:00:00,118.96,119.18,118.88,119.09,65700.0,101.541,101.7288,101.4728,101.652,65700.0
2018-03-28 10:10:00,119.05,119.05,118.54,118.6,29169.0,101.6179,101.6179,101.1825,101.2338,29169.0
2018-03-28 10:20:00,118.61,118.74,118.52,118.73,14240.0,101.2423,101.3533,101.1655,101.3447,14240.0
2018-03-28 10:30:00,118.84,118.91,118.58,118.68,8624.0,101.4386,101.4984,101.2167,101.302,8624.0
2018-03-28 10:40:00,118.66,118.66,118.11,118.28,35617.0,101.285,101.285,100.8155,100.9606,35617.0
2018-03-28 10:50:00,118.14,118.51,118.14,118.47,33771.0,100.8411,101.1569,100.8411,101.1228,33771.0
2018-03-28 11:00:00,118.47,118.88,118.47,118.86,46939.0,101.1228,101.4728,101.1228,101.4557,46939.0
2018-03-28 11:10:00,118.89,118.93,118.45,118.71,11659.0,101.4813,101.5154,101.1057,101.3276,11659.0
2018-03-28 11:20:00,118.59,118.69,118.46,118.65,22757.0,101.2252,101.3106,101.1143,101.2764,22757.0
2018-03-28 11:30:00,118.47,118.74,118.31,118.6,30869.0,101.1228,101.3533,100.9862,101.2338,30869.0
2018-03-28 11:40:00,118.63,118.86,118.62,118.72,89732.0,101.2594,101.4557,101.2508,101.3362,89732.0
2018-03-28 11:50:00,118.74,118.98,118.64,118.68,97460.0,101.3533,101.5581,101.2679,101.302,97460.0
2018-03-28 12:00:00,118.71,118.84,118.6,118.79,166297.0,101.3276,101.4386,101.2338,101.3959,166297.0
2018-03-28 12:10:00,118.86,119.38,118.86,119.35,91218.0,101.4557,101.8995,101.4557,101.8739,91218.0
2018-03-28 12:20:00,119.46,119.49,119.02,119.02,57926.0,101.9678,101.9934,101.5923,101.5923,57926.0
2018-03-28 12:30:00,119.09,119.09,118.89,118.99,25742.0,101.652,101.652,101.4813,101.5666,25742.0
2018-03-28 12:40:00,119.04,119.25,118.93,119.03,28501.0,101.6093,101.7886,101.5154,101.6008,28501.0
2018-03-28 12:50:00,118.93,119.03,118.69,118.7,24888.0,101.5154,101.6008,101.3106,101.3191,24888.0
2018-03-28 13:00:00,118.55,118.79,118.42,118.79,66496.0,101.1911,101.3959,101.0801,101.3959,66496.0
2018-03-28 13:10:00,118.81,118.85,118.57,118.6,66184.0,101.413,101.4471,101.2081,101.2338,66184.0
2018-03-28 13:20:00,118.71,118.99,118.66,118.87,18688.0,101.3276,101.5666,101.285,101.4642,18688.0
2018-03-28 13:30:00,118.95,118.95,118.7,118.88,28302.0,101.5325,101.5325,101.3191,101.4728,28302.0
2018-03-28 13:40:00,118.82,119.18,118.73,119.11,25013.0,101.4215,101.7288,101.3447,101.6691,25013.0
2018-03-28 13:50:00,119.08,119.09,118.91,118.93,12859.0,101.6435,101.652,101.4984,101.5154,12859.0
2018-03-28 14:00:00,119.08,119.08,118.72,118.78,32108.0,101.6435,101.6435,101.3362,101.3874,32108.0
2018-03-28 14:10:00,118.76,119.02,118.64,118.96,34141.0,101.3703,101.5923,101.2679,101.541,34141.0
2018-03-28 14:20:00,118.98,119.08,118.71,118.73,55804.0,101.5581,101.6435,101.3276,101.3447,55804.0
2018-03-28 14:30:00,118.68,118.96,118.65,118.96,80609.0,101.302,101.541,101.2764,101.541,80609.0
2018-03-28 14:40:00,119.03,119.13,118.75,118.84,16924.0,101.6008,101.6861,101.3618,101.4386,16924.0
2018-03-28 14:50:00,118.85,118.93,118.7,118.77,11112.0,101.4471,101.5154,101.3191,101.3789,11112.0
2018-03-28 15:00:00,118.69,118.78,118.24,118.25,52634.0,101.3106,101.3874,100.9265,100.935,52634.0
2018-03-28 15:10:00,118.17,118.65,118.17,118.51,27512.0,100.8667,101.2764,100.8667,101.1569,27512.0
2018-03-28 15:20:00,118.59,118.72,118.34,118.7,36686.0,101.2252,101.3362,101.0118,101.3191,36686.0
2018-03-28 15:30:00,118.71,119.0,118.53,118.95,60422.0,101.3276,101.5752,101.174,101.5325,60422.0
2018-03-28 15:40:00,118.96,118.97,118.63,118.79,108466.0,101.541,101.5496,101.2594,101.3959,108466.0
2018-03-28 15:50:00,118.8,118.87,118.46,118.49,230809.0,101.4045,101.4642,101.1143,101.1399,230809.0
2018-03-29 09:30:00,119.11,119.38,118.86,119.32,172402.0,101.6691,101.8995,101.4557,101.8483,172402.0
2018-03-29 09:40:00,119.32,119.32,119.07,119.12,69726.0,101.8483,101.8483,101.6349,101.6776,69726.0
2018-03-29 09:50:00,119.12,119.17,118.98,119.07,21407.0,101.6776,101.7203,101.5581,101.6349,21407.0
2018-03-29 10:00:00,119.04,119.13,118.87,118.92,63542.0,101.6093,101.6861,101.4642,101.5069,63542.0
2018-03-29 10:10:00,118.9,119.13,118.9,119.11,35728.0,101.4898,101.6861,101.4898,101.6691,35728.0
2018-03-29 10:20:00,119.13,119.27,119.09,119.18,19764.0,101.6861,101.8056,101.652,101.7288,19764.0
2018-03-29 10:30:00,119.17,119.21,119.09,119.17,18661.0,101.7203,101.7544,101.652,101.7203,18661.0
2018-03-29 10:40:00,119.17,119.41,119.14,119.37,21451.0,101.7203,101.9251,101.6947,101.891,21451.0
2018-03-29 10:50:00,119.36,119.57,119.33,119.57,27799.0,101.8825,102.0617,101.8569,102.0617,27799.0
2018-03-29 11:00:00,119.59,119.94,119.58,119.91,38842.0,102.0788,102.3775,102.0703,102.3519,38842.0
2018-03-29 11:10:00,119.89,119.92,119.64,119.66,29832.0,102.3349,102.3605,102.1215,102.1385,29832.0
2018-03-29 11:20:00,119.64,119.66,119.51,119.55,9982.0,102.1215,102.1385,102.0105,102.0446,9982.0
2018-03-29 11:30:00,119.56,119.56,119.4,119.48,22475.0,102.0532,102.0532,101.9166,101.9849,22475.0
2018-03-29 11:40:00,119.47,119.65,119.47,119.64,26280.0,101.9764,102.13,101.9764,102.1215,26280.0
2018-03-29 11:50:00,119.66,119.69,119.57,119.67,22742.0,102.1385,102.1641,102.0617,102.1471,22742.0
2018-03-29 12:00:00,119.67,119.71,119.42,119.44,118756.0,102.1471,102.1812,101.9337,101.9508,118756.0
2018-03-29 12:10:00,119.41,119.56,119.39,119.55,17791.0,101.9251,102.0532,101.9081,102.0446,17791.0
2018-03-29 12:20:00,119.5,119.61,119.45,119.61,22426.0,102.002,102.0959,101.9593,102.0959,22426.0
2018-03-29 12:30:00,119.59,119.6,119.54,119.57,3339.0,102.0788,102.0873,102.0361,102.0617,3339.0
2018-03-29 12:40:00,119.55,119.58,119.48,119.54,6251.0,102.0446,102.0703,101.9849,102.0361,6251.0
2018-03-29 12:50:00,119.55,119.66,119.54,119.58,4631.0,102.0446,102.1385,102.0361,102.0703,4631.0
2018-03-29 13:00:00,119.59,119.67,119.44,119.44,13621.0,102.0788,102.1471,101.9508,101.9508,13621.0
2018-03-29 13:10:00,119.47,119.59,119.46,119.58,7820.0,101.9764,102.0788,101.9678,102.0703,7820.0
2018-03-29 13:20:00,119.54,119.63,119.54,119.63,6413.0,102.0361,102.1129,102.0361,102.1129,6413.0
2018-03-29 13:30:00,119.62,119.68,119.59,119.59,8794.0,102.1044,102.1556,102.0788,102.0788,8794.0
2018-03-29 13:40:00,119.58,119.79,119.58,119.78,23666.0,102.0703,102.2495,102.0703,102.241,23666.0
2018-03-29 13:50:00,119.82,119.9,119.73,119.73,19213.0,102.2751,102.3434,102.1983,102.1983,19213.0
2018-03-29 14:00:00,119.73,119.84,119.65,119.83,31622.0,102.1983,102.2922,102.13,102.2836,31622.0
2018-03-29 14:10:00,119.85,120.04,119.85,119.9,12626.0,102.3007,102.4629,102.3007,102.3434,12626.0
2018-03-29 14:20:00,119.93,119.95,119.72,119.89,29451.0,102.369,102.3861,102.1898,102.3349,29451.0
2018-03-29 14:30:00,119.9,119.98,119.84,119.95,16832.0,102.3434,102.4117,102.2922,102.3861,16832.0
2018-03-29 14:40:00,119.95,120.24,119.93,120.24,38842.0,102.3861,102.6336,102.369,102.6336,38842.0
2018-03-29 14:50:00,120.21,120.25,120.08,120.09,63993.0,102.608,102.6421,102.497,102.5056,63993.0
2018-03-29 15:00:00,120.11,120.39,120.01,120.39,42789.0,102.5226,102.7616,102.4373,102.7616,42789.0
2018-03-29 15:10:00,120.37,120.47,120.22,120.23,65918.0,102.7446,102.8299,102.6165,102.6251,65918.0
2018-03-29 15:20:00,120.23,120.24,119.98,120.12,27251.0,102.6251,102.6336,102.4117,102.5312,27251.0
2018-03-29 15:30:00,120.11,120.11,119.78,120.01,51029.0,102.5226,102.5226,102.241,102.4373,51029.0
2018-03-29 15:40:00,120.03,120.34,119.97,120.34,100440.0,102.4544,102.719,102.4031,102.719,100440.0
2018-03-29 15:50:00,120.36,120.38,119.96,119.96,143292.0,102.736,102.7531,102.3946,102.3946,143292.0
2018-04-02 09:30:00,119.71,119.82,119.35,119.79,89000.0,102.1812,102.2751,101.8739,102.2495,89000.0
2018-04-02 09:40:00,119.75,119.78,119.46,119.46,62522.0,102.2154,102.241,101.9678,101.9678,62522.0
2018-04-02 09:50:00,119.44,119.47,119.32,119.4,152770.0,101.9508,101.9764,101.8483,101.9166,152770.0
2018-04-02 10:00:00,119.39,119.39,119.02,119.07,31988.0,101.9081,101.9081,101.5923,101.6349,31988.0
2018-04-02 10:10:00,119.09,119.16,118.87,119.0,44799.0,101.652,101.7118,101.4642,101.5752,44799.0
2018-04-02 10:20:00,119.02,119.14,118.88,118.94,48226.0,101.5923,101.6947,101.4728,101.524,48226.0
2018-04-02 10:30:00,118.92,118.94,118.59,118.71,46289.0,101.5069,101.524,101.2252,101.3276,46289.0
2018-04-02 10:40:00,118.76,118.8,118.6,118.62,19175.0,101.3703,101.4045,101.2338,101.2508,19175.0
2018-04-02 10:50:00,118.63,118.67,118.3,118.3,29744.0,101.2594,101.2935,100.9777,100.9777,29744.0
2018-04-02 11:00:00,118.26,118.27,117.95,118.01,32411.0,100.9435,100.9521,100.6789,100.7301,32411.0
2018-04-02 11:10:00,118.08,118.08,117.82,117.98,12364.0,100.7899,100.7899,100.568,100.7045,12364.0
2018-04-02 11:20:00,117.98,118.14,117.87,118.12,12106.0,100.7045,100.8411,100.6106,100.824,12106.0
2018-04-02 11:30:00,118.11,118.11,117.29,117.32,57796.0,100.8155,100.8155,100.1156,100.1412,57796.0
2018-04-02 11:40:00,117.36,117.58,117.13,117.55,58741.0,100.1753,100.3631,99.979,100.3375,58741.0
2018-04-02 11:50:00,117.52,117.57,117.28,117.36,15628.0,100.3119,100.3546,100.107,100.1753,15628.0
2018-04-02 12:00:00,117.31,117.31,116.97,117.06,63723.0,100.1326,100.1326,99.8424,99.9192,63723.0
2018-04-02 12:10:00,117.05,117.14,116.84,117.09,103474.0,99.9107,99.9875,99.7315,99.9449,103474.0
2018-04-02 12:20:00,117.07,117.26,117.04,117.18,42405.0,99.9278,100.09,99.9022,100.0217,42405.0
2018-04-02 12:30:00,117.19,117.51,117.18,117.32,35055.0,100.0302,100.3034,100.0217,100.1412,35055.0
2018-04-02 12:40:00,117.34,117.57,117.22,117.53,37124.0,100.1583,100.3546,100.0558,100.3204,37124.0
2018-04-02 12:50:00,117.5,117.5,117.24,117.37,39653.0,100.2948,100.2948,100.0729,100.1839,39653.0
2018-04-02 13:00:00,117.35,117.45,117.16,117.19,21096.0,100.1668,100.2521,100.0046,100.0302,21096.0
2018-04-02 13:10:00,117.17,117.31,117.1,117.12,35419.0,100.0131,100.1326,99.9534,99.9705,35419.0
2018-04-02 13:20:00,117.13,117.16,116.73,116.73,30077.0,99.979,100.0046,99.6376,99.6376,30077.0
2018-04-02 13:30:00,116.76,117.0,116.75,116.87,44584.0,99.6632,99.868,99.6546,99.7571,44584.0
2018-04-02 13:40:00,116.78,116.78,116.4,116.44,65268.0,99.6802,99.6802,99.3559,99.39,65268.0
2018-04-02 13:50:00,116.46,116.55,116.28,116.28,39137.0,99.4071,99.4839,99.2535,99.2535,39137.0
2018-04-02 14:00:00,116.28,116.36,116.03,116.28,50591.0,99.2535,99.3217,99.0401,99.2535,50591.0
2018-04-02 14:10:00,116.28,116.51,116.19,116.49,44279.0,99.2535,99.4498,99.1766,99.4327,44279.0
2018-04-02 14:20:00,116.48,116.7,116.35,116.45,55244.0,99.4242,99.612,99.3132,99.3986,55244.0
2018-04-02 14:30:00,116.4,116.66,116.34,116.45,31780.0,99.3559,99.5778,99.3047,99.3986,31780.0
2018-04-02 14:40:00,116.43,116.5,116.22,116.5,22247.0,99.3815,99.4412,99.2022,99.4412,22247.0
2018-04-02 14:50:00,116.54,116.81,116.53,116.71,39349.0,99.4754,99.7059,99.4669,99.6205,39349.0
2018-04-02 15:00:00,116.73,116.85,116.52,116.61,40315.0,99.6376,99.74,99.4583,99.5351,40315.0
2018-04-02 15:10:00,116.56,116.92,116.51,116.92,61405.0,99.4925,99.7997,99.4498,99.7997,61405.0
2018-04-02 15:20:00,116.94,116.99,116.57,116.63,125818.0,99.8168,99.8595,99.501,99.5522,125818.0
2018-04-02 15:30:00,116.64,116.84,116.51,116.71,105683.0,99.5607,99.7315,99.4498,99.6205,105683.0
2018-04-02 15:40:00,116.72,117.27,116.6,117.15,104306.0,99.629,100.0985,99.5266,99.9961,104306.0
2018-04-02 15:50:00,117.16,117.52,117.16,117.32,294622.0,100.0046,100.3119,100.0046,100.1412,294622.0
2018-04-03 09:30:00,117.88,117.89,117.59,117.82,189742.0,100.6192,100.6277,100.3716,100.568,189742.0
2018-04-03 09:40:00,117.87,118.01,117.71,117.94,271093.0,100.6106,100.7301,100.4741,100.6704,271093.0
2018-04-03 09:50:00,117.91,117.94,117.59,117.7,163283.0,100.6448,100.6704,100.3716,100.4655,163283.0
2018-04-03 10:00:00,117.7,117.71,117.48,117.57,17697.0,100.4655,100.4741,100.2778,100.3546,17697.0
2018-04-03 10:10:00,117.55,117.55,117.27,117.29,23018.0,100.3375,100.3375,100.0985,100.1156,23018.0
2018-04-03 10:20:00,117.28,117.58,117.23,117.58,31765.0,100.107,100.3631,100.0644,100.3631,31765.0
2018-04-03 10:30:00,117.56,117.76,117.52,117.65,27790.0,100.346,100.5168,100.3119,100.4229,27790.0
2018-04-03 10:40:00,117.63,118.07,117.63,117.99,32721.0,100.4058,100.7814,100.4058,100.7131,32721.0
2018-04-03 10:50:00,117.95,118.21,117.93,118.17,21377.0,100.6789,100.9009,100.6619,100.8667,21377.0
2018-04-03 11:00:00,118.18,118.45,118.17,118.42,12410.0,100.8753,101.1057,100.8667,101.0801,12410.0
2018-04-03 11:10:00,118.42,118.42,118.12,118.2,8492.0,101.0801,101.0801,100.824,100.8923,8492.0
2018-04-03 11:20:00,118.24,118.3,118.1,118.15,14135.0,100.9265,100.9777,100.807,100.8496,14135.0
2018-04-03 11:30:00,118.13,118.19,117.82,117.87,31595.0,100.8326,100.8838,100.568,100.6106,31595.0
2018-04-03 11:40:00,117.88,118.11,117.87,118.08,4650.0,100.6192,100.8155,100.6106,100.7899,4650.0
2018-04-03 11:50:00,117.99,117.99,117.84,117.88,21310.0,100.7131,100.7131,100.585,100.6192,21310.0
2018-04-03 12:00:00,117.97,118.12,117.96,118.04,5065.0,100.696,100.824,100.6875,100.7558,5065.0
2018-04-03 12:10:00,118.05,118.14,118.0,118.01,15686.0,100.7643,100.8411,100.7216,100.7301,15686.0
2018-04-03 12:20:00,118.02,118.04,117.79,117.84,5874.0,100.7387,100.7558,100.5424,100.585,5874.0
2018-04-03 12:30:00,117.84,117.97,117.84,117.9,10323.0,100.585,100.696,100.585,100.6363,10323.0
2018-04-03 12:40:00,117.9,118.1,117.9,117.93,7369.0,100.6363,100.807,100.6363,100.6619,7369.0
2018-04-03 12:50:00,117.9,118.0,117.84,117.92,16507.0,100.6363,100.7216,100.585,100.6533,16507.0
2018-04-03 13:00:00,117.93,117.98,117.81,117.89,23443.0,100.6619,100.7045,100.5594,100.6277,23443.0
2018-04-03 13:10:00,117.91,117.96,117.79,117.94,25499.0,100.6448,100.6875,100.5424,100.6704,25499.0
2018-04-03 13:20:00,117.96,118.31,117.95,118.17,23769.0,100.6875,100.9862,100.6789,100.8667,23769.0
2018-04-03 13:30:00,118.21,118.25,118.02,118.02,7031.0,100.9009,100.935,100.7387,100.7387,7031.0
2018-04-03 13:40:00,117.99,118.09,117.89,117.91,8803.0,100.7131,100.7984,100.6277,100.6448,8803.0
2018-04-03 13:50:00,117.91,118.2,117.91,118.17,66576.0,100.6448,100.8923,100.6448,100.8667,66576.0
2018-04-03 14:00:00,118.2,118.22,117.95,118.02,10086.0,100.8923,100.9094,100.6789,100.7387,10086.0
2018-04-03 14:10:00,118.0,118.0,117.82,117.87,35856.0,100.7216,100.7216,100.568,100.6106,35856.0
2018-04-03 14:20:00,117.87,117.99,117.81,117.89,24982.0,100.6106,100.7131,100.5594,100.6277,24982.0
2018-04-03 14:30:00,117.87,117.87,117.62,117.71,22280.0,100.6106,100.6106,100.3973,100.4741,22280.0
2018-04-03 14:40:00,117.71,118.21,117.56,118.15,92120.0,100.4741,100.9009,100.346,100.8496,92120.0
2018-04-03 14:50:00,118.1,118.44,117.99,118.32,48676.0,100.807,101.0972,100.7131,100.9948,48676.0
2018-04-03 15:00:00,118.28,119.11,118.24,119.03,122497.0,100.9606,101.6691,100.9265,101.6008,122497.0
2018-04-03 15:10:00,118.99,119.14,118.66,118.89,102665.0,101.5666,101.6947,101.285,101.4813,102665.0
2018-04-03 15:20:00,118.91,119.15,118.78,119.09,58038.0,101.4984,101.7032,101.3874,101.652,58038.0
2018-04-03 15:30:00,119.12,119.14,118.54,118.72,63495.0,101.6776,101.6947,101.1825,101.3362,63495.0
2018-04-03 15:40:00,118.75,118.92,118.64,118.69,86150.0,101.3618,101.5069,101.2679,101.3106,86150.0
2018-04-03 15:50:00,118.68,118.98,118.65,118.94,233338.0,101.302,101.5581,101.2764,101.524,233338.0
2018-04-04 09:30:00,117.38,117.67,117.25,117.53,81001.0,100.1924,100.4399,100.0814,100.3204,81001.0
2018-04-04 09:40:00,117.55,117.7,117.44,117.57,54759.0,100.3375,100.4655,100.2436,100.3546,54759.0
2018-04-04 09:50:00,117.56,118.04,117.53,118.04,126174.0,100.346,100.7558,100.3204,100.7558,126174.0
2018-04-04 10:00:00,118.0,118.25,117.77,118.15,79991.0,100.7216,100.935,100.5253,100.8496,79991.0
2018-04-04 10:10:00,118.12,118.35,118.1,118.23,34440.0,100.824,101.0204,100.807,100.9179,34440.0
2018-04-04 10:20:00,118.16,118.16,118.0,118.04,40280.0,100.8582,100.8582,100.7216,100.7558,40280.0
2018-04-04 10:30:00,118.03,118.14,117.93,118.05,23179.0,100.7472,100.8411,100.6619,100.7643,23179.0
2018-04-04 10:40:00,118.11,118.5,118.09,118.5,39660.0,100.8155,101.1484,100.7984,101.1484,39660.0
2018-04-04 10:50:00,118.53,118.59,118.38,118.58,25672.0,101.174,101.2252,101.046,101.2167,25672.0
2018-04-04 11:00:00,118.56,118.56,118.3,118.33,17732.0,101.1996,101.1996,100.9777,101.0033,17732.0
2018-04-04 11:10:00,118.44,118.58,118.3,118.54,15221.0,101.0972,101.2167,100.9777,101.1825,15221.0
2018-04-04 11:20:00,118.55,118.75,118.55,118.62,23840.0,101.1911,101.3618,101.1911,101.2508,23840.0
2018-04-04 11:30:00,118.62,118.8,118.51,118.53,66777.0,101.2508,101.4045,101.1569,101.174,66777.0
2018-04-04 11:40:00,118.5,118.62,118.4,118.55,56523.0,101.1484,101.2508,101.063,101.1911,56523.0
2018-04-04 11:50:00,118.5,118.62,118.43,118.6,83349.0,101.1484,101.2508,101.0886,101.2338,83349.0
2018-04-04 12:00:00,118.62,118.8,118.53,118.76,55991.0,101.2508,101.4045,101.174,101.3703,55991.0
2018-04-04 12:10:00,118.78,118.96,118.77,118.78,78497.0,101.3874,101.541,101.3789,101.3874,78497.0
2018-04-04 12:20:00,118.76,119.01,118.72,118.91,51808.0,101.3703,101.5837,101.3362,101.4984,51808.0
2018-04-04 12:30:00,118.96,119.12,118.85,118.95,25411.0,101.541,101.6776,101.4471,101.5325,25411.0
2018-04-04 12:40:00,119.06,119.17,118.9,119.04,112219.0,101.6264,101.7203,101.4898,101.6093,112219.0
2018-04-04 12:50:00,119.04,119.09,118.94,119.03,24995.0,101.6093,101.652,101.524,101.6008,24995.0
2018-04-04 13:00:00,119.03,119.06,118.81,118.83,29067.0,101.6008,101.6264,101.413,101.4301,29067.0
2018-04-04 13:10:00,118.83,118.83,118.68,118.68,58238.0,101.4301,101.4301,101.302,101.302,58238.0
2018-04-04 13:20:00,118.66,118.79,118.51,118.68,86260.0,101.285,101.3959,101.1569,101.302,86260.0
2018-04-04 13:30:00,118.67,118.75,118.55,118.74,69377.0,101.2935,101.3618,101.1911,101.3533,69377.0
2018-04-04 13:40:00,118.75,118.87,118.63,118.65,64391.0,101.3618,101.4642,101.2594,101.2764,64391.0
2018-04-04 13:50:00,118.61,118.74,118.58,118.72,40770.0,101.2423,101.3533,101.2167,101.3362,40770.0
2018-04-04 14:00:00,118.73,118.98,118.71,118.95,33102.0,101.3447,101.5581,101.3276,101.5325,33102.0
2018-04-04 14:10:00,118.99,119.36,118.99,119.31,56257.0,101.5666,101.8825,101.5666,101.8398,56257.0
2018-04-04 14:20:00,119.31,119.52,119.31,119.5,30955.0,101.8398,102.019,101.8398,102.002,30955.0
2018-04-04 14:30:00,119.52,119.53,119.24,119.27,31682.0,102.019,102.0276,101.78,101.8056,31682.0
2018-04-04 14:40:00,119.3,119.71,119.26,119.62,56068.0,101.8313,102.1812,101.7971,102.1044,56068.0
2018-04-04 14:50:00,119.68,119.74,119.53,119.7,38770.0,102.1556,102.2068,102.0276,102.1727,38770.0
2018-04-04 15:00:00,119.68,119.91,119.66,119.9,33453.0,102.1556,102.3519,102.1385,102.3434,33453.0
2018-04-04 15:10:00,119.9,119.9,119.62,119.63,37065.0,102.3434,102.3434,102.1044,102.1129,37065.0
2018-04-04 15:20:00,119.64,120.11,119.64,120.01,104431.0,102.1215,102.5226,102.1215,102.4373,104431.0
2018-04-04 15:30:00,120.01,120.15,119.97,120.13,123979.0,102.4373,102.5568,102.4031,102.5397,123979.0
2018-04-04 15:40:00,120.13,120.2,119.97,120.17,50423.0,102.5397,102.5995,102.4031,102.5739,50423.0
2018-04-04 15:50:00,120.17,120.31,120.08,120.09,84276.0,102.5739,102.6934,102.497,102.5056,84276.0
2018-04-05 09:30:00,120.6,120.74,120.47,120.47,33423.0,102.9409,103.0604,102.8299,102.8299,33423.0
2018-04-05 09:40:00,120.45,120.51,120.33,120.44,27385.0,102.8129,102.8641,102.7104,102.8043,27385.0
2018-04-05 09:50:00,120.48,120.74,120.4,120.74,13382.0,102.8385,103.0604,102.7702,103.0604,13382.0
2018-04-05 10:00:00,120.72,120.75,120.61,120.68,7649.0,103.0433,103.0689,102.9494,103.0092,7649.0
2018-04-05 10:10:00,120.72,120.83,120.67,120.7,867516.0,103.0433,103.1372,103.0006,103.0263,867516.0
2018-04-05 10:20:00,120.66,120.76,120.58,120.7,6423.0,102.9921,103.0775,102.9238,103.0263,6423.0
2018-04-05 10:30:00,120.69,120.76,120.6,120.62,7841.0,103.0177,103.0775,102.9409,102.958,7841.0
2018-04-05 10:40:00,120.61,120.63,120.46,120.51,10639.0,102.9494,102.9665,102.8214,102.8641,10639.0
2018-04-05 10:50:00,120.48,120.63,120.48,120.55,9415.0,102.8385,102.9665,102.8385,102.8982,9415.0
2018-04-05 11:00:00,120.5,120.97,120.5,120.94,9331.0,102.8555,103.2567,102.8555,103.2311,9331.0
2018-04-05 11:10:00,120.97,121.11,120.93,121.08,14252.0,103.2567,103.3762,103.2226,103.3506,14252.0
2018-04-05 11:20:00,121.15,121.2,121.14,121.19,5428.0,103.4104,103.453,103.4018,103.4445,5428.0
2018-04-05 11:30:00,121.13,121.26,121.12,121.19,27014.0,103.3933,103.5043,103.3848,103.4445,27014.0
2018-04-05 11:40:00,121.19,121.2,121.09,121.13,10037.0,103.4445,103.453,103.3591,103.3933,10037.0
2018-04-05 11:50:00,121.1,121.28,121.09,121.28,34725.0,103.3677,103.5213,103.3591,103.5213,34725.0
2018-04-05 12:00:00,121.28,121.3,121.19,121.21,25090.0,103.5213,103.5384,103.4445,103.4616,25090.0
2018-04-05 12:10:00,121.23,121.24,120.98,121.06,19107.0,103.4786,103.4872,103.2653,103.3335,19107.0
2018-04-05 12:20:00,121.07,121.11,121.01,121.11,7839.0,103.3421,103.3762,103.2909,103.3762,7839.0
2018-04-05 12:30:00,121.09,121.09,120.95,121.06,21300.0,103.3591,103.3591,103.2396,103.3335,21300.0
2018-04-05 12:40:00,121.07,121.1,120.94,121.06,12357.0,103.3421,103.3677,103.2311,103.3335,12357.0
2018-04-05 12:50:00,121.06,121.17,121.02,121.13,13124.0,103.3335,103.4274,103.2994,103.3933,13124.0
2018-04-05 13:00:00,121.14,121.26,121.13,121.16,9382.0,103.4018,103.5043,103.3933,103.4189,9382.0
2018-04-05 13:10:00,121.16,121.16,120.91,120.93,6580.0,103.4189,103.4189,103.2055,103.2226,6580.0
2018-04-05 13:20:00,120.91,120.91,120.71,120.76,8873.0,103.2055,103.2055,103.0348,103.0775,8873.0
2018-04-05 13:30:00,120.75,120.89,120.74,120.83,9745.0,103.0689,103.1884,103.0604,103.1372,9745.0
2018-04-05 13:40:00,120.67,120.67,120.51,120.67,23897.0,103.0006,103.0006,102.8641,103.0006,23897.0
2018-04-05 13:50:00,120.69,120.85,120.69,120.81,9136.0,103.0177,103.1543,103.0177,103.1201,9136.0
2018-04-05 14:00:00,120.84,120.94,120.69,120.69,9624.0,103.1458,103.2311,103.0177,103.0177,9624.0
2018-04-05 14:10:00,120.71,120.92,120.7,120.91,18126.0,103.0348,103.214,103.0263,103.2055,18126.0
2018-04-05 14:20:00,120.92,120.95,120.77,120.84,37567.0,103.214,103.2396,103.086,103.1458,37567.0
2018-04-05 14:30:00,120.84,121.08,120.84,121.03,18197.0,103.1458,103.3506,103.1458,103.3079,18197.0
2018-04-05 14:40:00,121.03,121.27,120.98,121.21,16747.0,103.3079,103.5128,103.2653,103.4616,16747.0
2018-04-05 14:50:00,121.19,121.29,121.18,121.26,14927.0,103.4445,103.5299,103.436,103.5043,14927.0
2018-04-05 15:00:00,121.26,121.35,121.11,121.35,19637.0,103.5043,103.5811,103.3762,103.5811,19637.0
2018-04-05 15:10:00,121.37,121.38,121.26,121.29,8695.0,103.5981,103.6067,103.5043,103.5299,8695.0
2018-04-05 15:20:00,121.3,121.34,121.15,121.18,11493.0,103.5384,103.5725,103.4104,103.436,11493.0
2018-04-05 15:30:00,121.19,121.19,120.84,120.84,62087.0,103.4445,103.4445,103.1458,103.1458,62087.0
2018-04-05 15:40:00,120.86,121.16,120.85,121.16,29688.0,103.1628,103.4189,103.1543,103.4189,29688.0
2018-04-05 15:50:00,121.16,121.26,120.96,120.97,54632.0,103.4189,103.5043,103.2482,103.2567,54632.0
2018-04-06 09:30:00,120.19,120.52,120.06,120.51,81216.0,102.5909,102.8726,102.48,102.8641,81216.0
2018-04-06 09:40:00,120.48,120.5,120.3,120.47,23470.0,102.8385,102.8555,102.6848,102.8299,23470.0
2018-04-06 09:50:00,120.6,120.72,120.49,120.5,40745.0,102.9409,103.0433,102.847,102.8555,40745.0
2018-04-06 10:00:00,120.58,120.58,120.36,120.4,13071.0,102.9238,102.9238,102.736,102.7702,13071.0
2018-04-06 10:10:00,120.39,120.46,120.31,120.46,19057.0,102.7616,102.8214,102.6934,102.8214,19057.0
2018-04-06 10:20:00,120.54,120.56,120.32,120.32,24157.0,102.8897,102.9068,102.7019,102.7019,24157.0
2018-04-06 10:30:00,120.31,120.38,120.09,120.15,28536.0,102.6934,102.7531,102.5056,102.5568,28536.0
2018-04-06 10:40:00,120.13,120.13,119.74,119.89,34901.0,102.5397,102.5397,102.2068,102.3349,34901.0
2018-04-06 10:50:00,119.82,119.94,119.69,119.69,20196.0,102.2751,102.3775,102.1641,102.1641,20196.0
2018-04-06 11:00:00,119.69,119.69,119.42,119.61,36587.0,102.1641,102.1641,101.9337,102.0959,36587.0
2018-04-06 11:10:00,119.58,119.67,119.5,119.56,5443.0,102.0703,102.1471,102.002,102.0532,5443.0
2018-04-06 11:20:00,119.57,119.62,119.36,119.53,14972.0,102.0617,102.1044,101.8825,102.0276,14972.0
2018-04-06 11:30:00,119.55,119.76,119.55,119.75,14623.0,102.0446,102.2239,102.0446,102.2154,14623.0
2018-04-06 11:40:00,119.79,119.84,119.54,119.54,21049.0,102.2495,102.2922,102.0361,102.0361,21049.0
2018-04-06 11:50:00,119.5,119.85,119.5,119.81,5825.0,102.002,102.3007,102.002,102.2666,5825.0
2018-04-06 12:00:00,119.77,119.78,119.58,119.67,27096.0,102.2324,102.241,102.0703,102.1471,27096.0
2018-04-06 12:10:00,119.67,119.67,119.42,119.43,22483.0,102.1471,102.1471,101.9337,101.9422,22483.0
2018-04-06 12:20:00,119.37,119.41,119.28,119.28,10836.0,101.891,101.9251,101.8142,101.8142,10836.0
2018-04-06 12:30:00,119.24,119.59,119.24,119.55,24154.0,101.78,102.0788,101.78,102.0446,24154.0
2018-04-06 12:40:00,119.58,119.78,119.57,119.7,13358.0,102.0703,102.241,102.0617,102.1727,13358.0
2018-04-06 12:50:00,119.7,119.91,119.59,119.91,13170.0,102.1727,102.3519,102.0788,102.3519,13170.0
2018-04-06 13:00:00,119.89,119.9,119.54,119.57,26645.0,102.3349,102.3434,102.0361,102.0617,26645.0
2018-04-06 13:10:00,119.45,119.53,119.38,119.49,22111.0,101.9593,102.0276,101.8995,101.9934,22111.0
2018-04-06 13:20:00,119.5,119.7,119.45,119.62,14222.0,102.002,102.1727,101.9593,102.1044,14222.0
2018-04-06 13:30:00,119.61,119.73,119.34,119.34,35737.0,102.0959,102.1983,101.8654,101.8654,35737.0
2018-04-06 13:40:00,119.35,119.42,119.01,119.02,33109.0,101.8739,101.9337,101.5837,101.5923,33109.0
2018-04-06 13:50:00,119.08,119.08,118.65,118.7,59837.0,101.6435,101.6435,101.2764,101.3191,59837.0
2018-04-06 14:00:00,118.68,118.77,118.39,118.51,98326.0,101.302,101.3789,101.0545,101.1569,98326.0
2018-04-06 14:10:00,118.49,118.66,118.46,118.47,49439.0,101.1399,101.285,101.1143,101.1228,49439.0
2018-04-06 14:20:00,118.48,118.67,118.3,118.34,94907.0,101.1313,101.2935,100.9777,101.0118,94907.0
2018-04-06 14:30:00,118.32,118.49,117.99,118.04,78074.0,100.9948,101.1399,100.7131,100.7558,78074.0
2018-04-06 14:40:00,118.0,118.32,117.93,118.02,101574.0,100.7216,100.9948,100.6619,100.7387,101574.0
2018-04-06 14:50:00,118.02,118.02,117.63,117.81,61456.0,100.7387,100.7387,100.4058,100.5594,61456.0
2018-04-06 15:00:00,117.85,118.01,117.61,117.87,82886.0,100.5936,100.7301,100.3887,100.6106,82886.0
2018-04-06 15:10:00,117.86,118.25,117.85,118.05,40461.0,100.6021,100.935,100.5936,100.7643,40461.0
2018-04-06 15:20:00,118.06,118.28,117.98,117.99,59536.0,100.7728,100.9606,100.7045,100.7131,59536.0
2018-04-06 15:30:00,117.99,118.44,117.93,118.41,85394.0,100.7131,101.0972,100.6619,101.0716,85394.0
2018-04-06 15:40:00,118.42,118.6,118.28,118.32,108123.0,101.0801,101.2338,100.9606,100.9948,108123.0
2018-04-06 15:50:00,118.33,118.84,118.33,118.5,401386.0,101.0033,101.4386,101.0033,101.1484,401386.0
2018-04-09 09:30:00,119.2,119.45,118.88,118.89,61604.0,101.7459,101.9593,101.4728,101.4813,61604.0
2018-04-09 09:40:00,118.9,118.99,118.79,118.94,6008.0,101.4898,101.5666,101.3959,101.524,6008.0
2018-04-09 09:50:00,118.95,119.39,118.95,119.28,13843.0,101.5325,101.9081,101.5325,101.8142,13843.0
2018-04-09 10:00:00,119.31,119.34,119.08,119.11,16974.0,101.8398,101.8654,101.6435,101.6691,16974.0
2018-04-09 10:10:00,119.11,119.2,119.06,119.11,17312.0,101.6691,101.7459,101.6264,101.6691,17312.0
2018-04-09 10:20:00,119.08,119.37,119.08,119.36,18474.0,101.6435,101.891,101.6435,101.8825,18474.0
2018-04-09 10:30:00,119.36,119.65,119.35,119.61,23184.0,101.8825,102.13,101.8739,102.0959,23184.0
2018-04-09 10:40:00,119.57,119.67,119.5,119.57,8865.0,102.0617,102.1471,102.002,102.0617,8865.0
2018-04-09 10:50:00,119.65,119.72,119.62,119.64,4283.0,102.13,102.1898,102.1044,102.1215,4283.0
2018-04-09 11:00:00,119.69,119.72,119.54,119.65,9073.0,102.1641,102.1898,102.0361,102.13,9073.0
2018-04-09 11:10:00,119.71,119.93,119.71,119.92,21923.0,102.1812,102.369,102.1812,102.3605,21923.0
2018-04-09 11:20:00,119.96,119.99,119.9,119.93,7133.0,102.3946,102.4202,102.3434,102.369,7133.0
2018-04-09 11:30:00,119.92,120.14,119.92,119.99,22038.0,102.3605,102.5483,102.3605,102.4202,22038.0
2018-04-09 11:40:00,119.99,120.23,119.99,120.19,24288.0,102.4202,102.6251,102.4202,102.5909,24288.0
2018-04-09 11:50:00,120.21,120.22,119.96,120.13,6646.0,102.608,102.6165,102.3946,102.5397,6646.0
2018-04-09 12:00:00,120.15,120.24,120.07,120.2,24951.0,102.5568,102.6336,102.4885,102.5995,24951.0
2018-04-09 12:10:00,120.21,120.26,120.16,120.16,12984.0,102.608,102.6507,102.5653,102.5653,12984.0
2018-04-09 12:20:00,120.18,120.19,120.09,120.16,16962.0,102.5824,102.5909,102.5056,102.5653,16962.0
2018-04-09 12:30:00,120.14,120.23,120.06,120.07,37201.0,102.5483,102.6251,102.48,102.4885,37201.0
2018-04-09 12:40:00,120.06,120.27,120.04,120.27,10409.0,102.48,102.6592,102.4629,102.6592,10409.0
2018-04-09 12:50:00,120.28,120.28,120.24,120.26,6980.0,102.6678,102.6678,102.6336,102.6507,6980.0
2018-04-09 13:00:00,120.31,120.49,120.3,120.47,13642.0,102.6934,102.847,102.6848,102.8299,13642.0
2018-04-09 13:10:00,120.45,120.47,120.39,120.44,5841.0,102.8129,102.8299,102.7616,102.8043,5841.0
2018-04-09 13:20:00,120.45,120.46,120.38,120.44,12549.0,102.8129,102.8214,102.7531,102.8043,12549.0
2018-04-09 13:30:00,120.45,120.5,120.38,120.48,21064.0,102.8129,102.8555,102.7531,102.8385,21064.0
2018-04-09 13:40:00,120.49,120.55,120.42,120.51,18012.0,102.847,102.8982,102.7873,102.8641,18012.0
2018-04-09 13:50:00,120.57,120.67,120.54,120.63,33157.0,102.9153,103.0006,102.8897,102.9665,33157.0
2018-04-09 14:00:00,120.6,120.6,120.34,120.37,15946.0,102.9409,102.9409,102.719,102.7446,15946.0
2018-04-09 14:10:00,120.35,120.44,120.28,120.42,84918.0,102.7275,102.8043,102.6678,102.7873,84918.0
2018-04-09 14:20:00,120.43,120.43,120.18,120.19,17941.0,102.7958,102.7958,102.5824,102.5909,17941.0
2018-04-09 14:30:00,120.16,120.26,120.1,120.16,49727.0,102.5653,102.6507,102.5141,102.5653,49727.0
2018-04-09 14:40:00,120.19,120.19,119.96,120.13,46084.0,102.5909,102.5909,102.3946,102.5397,46084.0
2018-04-09 14:50:00,120.17,120.25,120.11,120.23,11253.0,102.5739,102.6421,102.5226,102.6251,11253.0
2018-04-09 15:00:00,120.24,120.26,120.15,120.23,13177.0,102.6336,102.6507,102.5568,102.6251,13177.0
2018-04-09 15:10:00,120.23,120.26,119.83,119.83,32452.0,102.6251,102.6507,102.2836,102.2836,32452.0
2018-04-09 15:20:00,119.76,119.85,119.67,119.84,36623.0,102.2239,102.3007,102.1471,102.2922,36623.0
2018-04-09 15:30:00,119.84,119.86,119.58,119.59,46331.0,102.2922,102.3093,102.0703,102.0788,46331.0
2018-04-09 15:40:00,119.58,119.61,119.32,119.33,33293.0,102.0703,102.0959,101.8483,101.8569,33293.0
2018-04-09 15:50:00,119.29,119.35,118.83,118.95,84561.0,101.8227,101.8739,101.4301,101.5325,84561.0
2018-04-10 09:30:00,120.42,120.59,120.26,120.43,36249.0,102.7873,102.9324,102.6507,102.7958,36249.0
2018-04-10 09:40:00,120.47,120.55,120.31,120.49,32494.0,102.8299,102.8982,102.6934,102.847,32494.0
2018-04-10 09:50:00,120.47,120.48,120.11,120.11,25154.0,102.8299,102.8385,102.5226,102.5226,25154.0
2018-04-10 10:00:00,120.2,120.25,120.06,120.23,34526.0,102.5995,102.6421,102.48,102.6251,34526.0
2018-04-10 10:10:00,120.22,120.54,120.2,120.45,68710.0,102.6165,102.8897,102.5995,102.8129,68710.0
2018-04-10 10:20:00,120.46,120.72,120.36,120.65,40210.0,102.8214,103.0433,102.736,102.9836,40210.0
2018-04-10 10:30:00,120.66,120.87,120.66,120.72,20648.0,102.9921,103.1714,102.9921,103.0433,20648.0
2018-04-10 10:40:00,120.74,120.92,120.74,120.83,8044.0,103.0604,103.214,103.0604,103.1372,8044.0
2018-04-10 10:50:00,120.86,120.87,120.73,120.77,12684.0,103.1628,103.1714,103.0519,103.086,12684.0
2018-04-10 11:00:00,120.78,121.02,120.78,120.84,15096.0,103.0945,103.2994,103.0945,103.1458,15096.0
2018-04-10 11:10:00,120.79,120.88,120.69,120.85,7510.0,103.1031,103.1799,103.0177,103.1543,7510.0
2018-04-10 11:20:00,120.87,121.0,120.82,120.87,12976.0,103.1714,103.2823,103.1287,103.1714,12976.0
2018-04-10 11:30:00,120.89,121.01,120.87,120.95,7672.0,103.1884,103.2909,103.1714,103.2396,7672.0
2018-04-10 11:40:00,121.02,121.11,120.48,120.66,36522.0,103.2994,103.3762,102.8385,102.9921,36522.0
2018-04-10 11:50:00,120.63,120.94,120.61,120.93,27481.0,102.9665,103.2311,102.9494,103.2226,27481.0
2018-04-10 12:00:00,120.95,120.95,120.75,120.87,14883.0,103.2396,103.2396,103.0689,103.1714,14883.0
2018-04-10 12:10:00,120.87,120.88,120.65,120.71,10663.0,103.1714,103.1799,102.9836,103.0348,10663.0
2018-04-10 12:20:00,120.66,120.67,119.97,120.26,87573.0,102.9921,103.0006,102.4031,102.6507,87573.0
2018-04-10 12:30:00,120.22,120.65,120.22,120.56,18619.0,102.6165,102.9836,102.6165,102.9068,18619.0
2018-04-10 12:40:00,120.61,120.79,120.49,120.78,14139.0,102.9494,103.1031,102.847,103.0945,14139.0
2018-04-10 12:50:00,120.76,120.76,120.64,120.69,4215.0,103.0775,103.0775,102.975,103.0177,4215.0
2018-04-10 13:00:00,120.72,120.79,120.57,120.69,13932.0,103.0433,103.1031,102.9153,103.0177,13932.0
2018-04-10 13:10:00,120.71,120.92,120.71,120.84,25075.0,103.0348,103.214,103.0348,103.1458,25075.0
2018-04-10 13:20:00,120.74,120.93,120.74,120.9,20140.0,103.0604,103.2226,103.0604,103.197,20140.0
2018-04-10 13:30:00,120.9,121.04,120.8,120.97,23081.0,103.197,103.3165,103.1116,103.2567,23081.0
2018-04-10 13:40:00,120.97,120.98,120.52,120.55,31907.0,103.2567,103.2653,102.8726,102.8982,31907.0
2018-04-10 13:50:00,120.59,120.93,120.55,120.93,15170.0,102.9324,103.2226,102.8982,103.2226,15170.0
2018-04-10 14:00:00,120.95,121.01,120.82,121.01,212784.0,103.2396,103.2909,103.1287,103.2909,212784.0
2018-04-10 14:10:00,121.05,121.12,120.96,120.97,23232.0,103.325,103.3848,103.2482,103.2567,23232.0
2018-04-10 14:20:00,120.99,121.03,120.85,120.87,19372.0,103.2738,103.3079,103.1543,103.1714,19372.0
2018-04-10 14:30:00,120.89,121.01,120.69,120.78,25483.0,103.1884,103.2909,103.0177,103.0945,25483.0
2018-04-10 14:40:00,120.76,120.97,120.55,120.74,47427.0,103.0775,103.2567,102.8982,103.0604,47427.0
2018-04-10 14:50:00,120.77,121.01,120.73,121.0,24878.0,103.086,103.2909,103.0519,103.2823,24878.0
2018-04-10 15:00:00,121.01,121.13,120.81,121.08,38911.0,103.2909,103.3933,103.1201,103.3506,38911.0
2018-04-10 15:10:00,121.09,121.17,120.94,121.11,61411.0,103.3591,103.4274,103.2311,103.3762,61411.0
2018-04-10 15:20:00,121.11,121.15,120.75,120.94,73267.0,103.3762,103.4104,103.0689,103.2311,73267.0
2018-04-10 15:30:00,120.93,120.95,120.7,120.84,27599.0,103.2226,103.2396,103.0263,103.1458,27599.0
2018-04-10 15:40:00,120.88,120.92,120.78,120.83,53222.0,103.1799,103.214,103.0945,103.1372,53222.0
2018-04-10 15:50:00,120.84,120.93,120.66,120.73,82224.0,103.1458,103.2226,102.9921,103.0519,82224.0
2018-04-11 09:30:00,120.02,120.26,119.86,120.17,81292.0,102.4458,102.6507,102.3093,102.5739,81292.0
2018-04-11 09:40:00,120.2,120.44,120.17,120.31,65774.0,102.5995,102.8043,102.5739,102.6934,65774.0
2018-04-11 09:50:00,120.32,120.49,120.26,120.49,19011.0,102.7019,102.847,102.6507,102.847,19011.0
2018-04-11 10:00:00,120.45,120.52,120.33,120.33,22041.0,102.8129,102.8726,102.7104,102.7104,22041.0
2018-04-11 10:10:00,120.35,120.4,120.25,120.37,28205.0,102.7275,102.7702,102.6421,102.7446,28205.0
2018-04-11 10:20:00,120.37,120.52,120.31,120.5,17244.0,102.7446,102.8726,102.6934,102.8555,17244.0
2018-04-11 10:30:00,120.44,120.56,120.44,120.53,26109.0,102.8043,102.9068,102.8043,102.8811,26109.0
2018-04-11 10:40:00,120.54,120.58,120.39,120.44,12545.0,102.8897,102.9238,102.7616,102.8043,12545.0
2018-04-11 10:50:00,120.44,120.44,120.18,120.18,24977.0,102.8043,102.8043,102.5824,102.5824,24977.0
2018-04-11 11:00:00,120.17,120.28,120.07,120.23,21547.0,102.5739,102.6678,102.4885,102.6251,21547.0
2018-04-11 11:10:00,120.26,120.32,120.18,120.2,8188.0,102.6507,102.7019,102.5824,102.5995,8188.0
2018-04-11 11:20:00,120.21,120.42,120.1,120.38,39868.0,102.608,102.7873,102.5141,102.7531,39868.0
2018-04-11 11:30:00,120.4,120.5,120.34,120.5,9817.0,102.7702,102.8555,102.719,102.8555,9817.0
2018-04-11 11:40:00,120.51,120.63,120.51,120.58,14980.0,102.8641,102.9665,102.8641,102.9238,14980.0
2018-04-11 11:50:00,120.58,120.71,120.58,120.58,14454.0,102.9238,103.0348,102.9238,102.9238,14454.0
2018-04-11 12:00:00,120.62,120.86,120.62,120.74,9248.0,102.958,103.1628,102.958,103.0604,9248.0
2018-04-11 12:10:00,120.75,120.86,120.66,120.68,8720.0,103.0689,103.1628,102.9921,103.0092,8720.0
2018-04-11 12:20:00,120.72,120.82,120.71,120.74,6238.0,103.0433,103.1287,103.0348,103.0604,6238.0
2018-04-11 12:30:00,120.76,120.76,120.58,120.59,9991.0,103.0775,103.0775,102.9238,102.9324,9991.0
2018-04-11 12:40:00,120.61,120.68,120.5,120.57,19989.0,102.9494,103.0092,102.8555,102.9153,19989.0
2018-04-11 12:50:00,120.57,120.57,120.41,120.52,17833.0,102.9153,102.9153,102.7787,102.8726,17833.0
2018-04-11 13:00:00,120.55,120.67,120.49,120.56,28808.0,102.8982,103.0006,102.847,102.9068,28808.0
2018-04-11 13:10:00,120.53,120.57,120.34,120.57,18809.0,102.8811,102.9153,102.719,102.9153,18809.0
2018-04-11 13:20:00,120.6,120.6,120.45,120.45,16374.0,102.9409,102.9409,102.8129,102.8129,16374.0
2018-04-11 13:30:00,120.48,120.48,120.31,120.43,37319.0,102.8385,102.8385,102.6934,102.7958,37319.0
2018-04-11 13:40:00,120.44,120.47,120.31,120.47,9185.0,102.8043,102.8299,102.6934,102.8299,9185.0
2018-04-11 13:50:00,120.49,120.52,120.44,120.51,5545.0,102.847,102.8726,102.8043,102.8641,5545.0
2018-04-11 14:00:00,120.5,120.6,120.23,120.23,32028.0,102.8555,102.9409,102.6251,102.6251,32028.0
2018-04-11 14:10:00,120.22,120.52,120.17,120.52,26957.0,102.6165,102.8726,102.5739,102.8726,26957.0
2018-04-11 14:20:00,120.56,120.57,120.39,120.39,16061.0,102.9068,102.9153,102.7616,102.7616,16061.0
2018-04-11 14:30:00,120.37,120.61,120.37,120.46,23451.0,102.7446,102.9494,102.7446,102.8214,23451.0
2018-04-11 14:40:00,120.48,120.58,120.31,120.38,21942.0,102.8385,102.9238,102.6934,102.7531,21942.0
2018-04-11 14:50:00,120.36,120.45,120.22,120.44,24588.0,102.736,102.8129,102.6165,102.8043,24588.0
2018-04-11 15:00:00,120.48,120.51,120.15,120.2,43924.0,102.8385,102.8641,102.5568,102.5995,43924.0
2018-04-11 15:10:00,120.2,120.22,119.99,120.18,70556.0,102.5995,102.6165,102.4202,102.5824,70556.0
2018-04-11 15:20:00,120.15,120.23,120.05,120.17,21686.0,102.5568,102.6251,102.4714,102.5739,21686.0
2018-04-11 15:30:00,120.21,120.34,120.18,120.27,22255.0,102.608,102.719,102.5824,102.6592,22255.0
2018-04-11 15:40:00,120.26,120.34,120.2,120.21,34565.0,102.6507,102.719,102.5995,102.608,34565.0
2018-04-11 15:50:00,120.18,120.23,120.1,120.17,49443.0,102.5824,102.6251,102.5141,102.5739,49443.0
2018-04-12 09:30:00,120.83,120.97,120.76,120.83,32205.0,103.1372,103.2567,103.0775,103.1372,32205.0
2018-04-12 09:40:00,120.77,121.19,120.77,121.17,12763.0,103.086,103.4445,103.086,103.4274,12763.0
2018-04-12 09:50:00,121.15,121.37,121.1,121.32,43791.0,103.4104,103.5981,103.3677,103.5555,43791.0
2018-04-12 10:00:00,121.33,121.38,121.24,121.27,15697.0,103.564,103.6067,103.4872,103.5128,15697.0
2018-04-12 10:10:00,121.28,121.3,121.09,121.22,20175.0,103.5213,103.5384,103.3591,103.4701,20175.0
2018-04-12 10:20:00,121.28,121.33,121.18,121.21,12047.0,103.5213,103.564,103.436,103.4616,12047.0
2018-04-12 10:30:00,121.15,121.22,121.13,121.16,5707.0,103.4104,103.4701,103.3933,103.4189,5707.0
2018-04-12 10:40:00,121.19,121.22,120.86,121.03,18341.0,103.4445,103.4701,103.1628,103.3079,18341.0
2018-04-12 10:50:00,121.05,121.06,120.9,120.9,7035.0,103.325,103.3335,103.197,103.197,7035.0
2018-04-12 11:00:00,120.94,121.08,120.94,121.08,10672.0,103.2311,103.3506,103.2311,103.3506,10672.0
2018-04-12 11:10:00,121.13,121.19,121.06,121.17,47444.0,103.3933,103.4445,103.3335,103.4274,47444.0
2018-04-12 11:20:00,121.19,121.24,121.13,121.15,11401.0,103.4445,103.4872,103.3933,103.4104,11401.0
2018-04-12 11:30:00,121.12,121.23,121.08,121.15,18399.0,103.3848,103.4786,103.3506,103.4104,18399.0
2018-04-12 11:40:00,121.14,121.18,120.97,121.02,11900.0,103.4018,103.436,103.2567,103.2994,11900.0
2018-04-12 11:50:00,121.0,121.04,120.92,121.01,8686.0,103.2823,103.3165,103.214,103.2909,8686.0
2018-04-12 12:00:00,121.07,121.15,121.07,121.13,6541.0,103.3421,103.4104,103.3421,103.3933,6541.0
2018-04-12 12:10:00,121.14,121.21,121.08,121.21,21919.0,103.4018,103.4616,103.3506,103.4616,21919.0
2018-04-12 12:20:00,121.2,121.21,121.15,121.21,20365.0,103.453,103.4616,103.4104,103.4616,20365.0
2018-04-12 12:30:00,121.21,121.27,121.18,121.21,13988.0,103.4616,103.5128,103.436,103.4616,13988.0
2018-04-12 12:40:00,121.22,121.33,121.2,121.32,17234.0,103.4701,103.564,103.453,103.5555,17234.0
2018-04-12 12:50:00,121.32,121.41,121.28,121.34,15979.0,103.5555,103.6323,103.5213,103.5725,15979.0
2018-04-12 13:00:00,121.35,121.37,121.13,121.19,48721.0,103.5811,103.5981,103.3933,103.4445,48721.0
2018-04-12 13:10:00,121.24,121.24,121.0,121.07,9606.0,103.4872,103.4872,103.2823,103.3421,9606.0
2018-04-12 13:20:00,121.08,121.08,120.73,120.75,29340.0,103.3506,103.3506,103.0519,103.0689,29340.0
2018-04-12 13:30:00,120.75,121.02,120.68,120.98,33055.0,103.0689,103.2994,103.0092,103.2653,33055.0
2018-04-12 13:40:00,120.99,121.06,120.92,120.99,23752.0,103.2738,103.3335,103.214,103.2738,23752.0
2018-04-12 13:50:00,121.0,121.1,120.81,120.89,149961.0,103.2823,103.3677,103.1201,103.1884,149961.0
2018-04-12 14:00:00,120.89,121.08,120.89,121.06,35056.0,103.1884,103.3506,103.1884,103.3335,35056.0
2018-04-12 14:10:00,121.07,121.23,121.03,121.21,28114.0,103.3421,103.4786,103.3079,103.4616,28114.0
2018-04-12 14:20:00,121.23,121.3,121.23,121.26,19834.0,103.4786,103.5384,103.4786,103.5043,19834.0
2018-04-12 14:30:00,121.27,121.32,121.15,121.19,7925.0,103.5128,103.5555,103.4104,103.4445,7925.0
2018-04-12 14:40:00,121.2,121.22,121.08,121.12,20928.0,103.453,103.4701,103.3506,103.3848,20928.0
2018-04-12 14:50:00,121.16,121.27,121.12,121.27,8038.0,103.4189,103.5128,103.3848,103.5128,8038.0
2018-04-12 15:00:00,121.29,121.31,121.12,121.12,22475.0,103.5299,103.5469,103.3848,103.3848,22475.0
2018-04-12 15:10:00,121.13,121.37,121.13,121.37,40792.0,103.3933,103.5981,103.3933,103.5981,40792.0
2018-04-12 15:20:00,121.36,121.53,121.32,121.5,35301.0,103.5896,103.7347,103.5555,103.7091,35301.0
2018-04-12 15:30:00,121.49,121.5,121.37,121.44,20186.0,103.7006,103.7091,103.5981,103.6579,20186.0
2018-04-12 15:40:00,121.42,121.45,121.05,121.15,53713.0,103.6408,103.6664,103.325,103.4104,53713.0
2018-04-12 15:50:00,121.18,121.19,121.04,121.04,23949.0,103.436,103.4445,103.3165,103.3165,23949.0
2018-04-13 09:30:00,121.7,121.72,121.4,121.45,23399.0,103.8798,103.8969,103.6238,103.6664,23399.0
2018-04-13 09:40:00,121.41,121.55,121.32,121.4,58219.0,103.6323,103.7518,103.5555,103.6238,58219.0
2018-04-13 09:50:00,121.39,121.45,121.24,121.24,14008.0,103.6152,103.6664,103.4872,103.4872,14008.0
2018-04-13 10:00:00,121.23,121.32,120.98,120.99,18046.0,103.4786,103.5555,103.2653,103.2738,18046.0
2018-04-13 10:10:00,120.98,121.15,120.84,121.14,24429.0,103.2653,103.4104,103.1458,103.4018,24429.0
2018-04-13 10:20:00,121.13,121.15,120.64,120.73,36371.0,103.3933,103.4104,102.975,103.0519,36371.0
2018-04-13 10:30:00,120.72,120.86,120.58,120.69,27396.0,103.0433,103.1628,102.9238,103.0177,27396.0
2018-04-13 10:40:00,120.73,120.86,120.63,120.83,19944.0,103.0519,103.1628,102.9665,103.1372,19944.0
2018-04-13 10:50:00,120.81,120.83,120.51,120.52,18239.0,103.1201,103.1372,102.8641,102.8726,18239.0
2018-04-13 11:00:00,120.44,120.61,120.35,120.59,30507.0,102.8043,102.9494,102.7275,102.9324,30507.0
2018-04-13 11:10:00,120.59,120.65,120.53,120.61,9230.0,102.9324,102.9836,102.8811,102.9494,9230.0
2018-04-13 11:20:00,120.62,120.89,120.57,120.85,11029.0,102.958,103.1884,102.9153,103.1543,11029.0
2018-04-13 11:30:00,120.83,120.91,120.75,120.77,8349.0,103.1372,103.2055,103.0689,103.086,8349.0
2018-04-13 11:40:00,120.75,120.83,120.7,120.78,11769.0,103.0689,103.1372,103.0263,103.0945,11769.0
2018-04-13 11:50:00,120.78,120.93,120.71,120.92,18583.0,103.0945,103.2226,103.0348,103.214,18583.0
2018-04-13 12:00:00,120.99,121.03,120.76,120.79,14597.0,103.2738,103.3079,103.0775,103.1031,14597.0
2018-04-13 12:10:00,120.83,120.91,120.73,120.88,24635.0,103.1372,103.2055,103.0519,103.1799,24635.0
2018-04-13 12:20:00,120.9,120.99,120.8,120.99,13125.0,103.197,103.2738,103.1116,103.2738,13125.0
2018-04-13 12:30:00,120.91,120.91,120.7,120.73,17024.0,103.2055,103.2055,103.0263,103.0519,17024.0
2018-04-13 12:40:00,120.74,120.8,120.68,120.68,11625.0,103.0604,103.1116,103.0092,103.0092,11625.0
2018-04-13 12:50:00,120.74,120.81,120.72,120.81,30813.0,103.0604,103.1201,103.0433,103.1201,30813.0
2018-04-13 13:00:00,120.79,120.94,120.79,120.91,16586.0,103.1031,103.2311,103.1031,103.2055,16586.0
2018-04-13 13:10:00,120.86,121.0,120.85,120.96,13289.0,103.1628,103.2823,103.1543,103.2482,13289.0
2018-04-13 13:20:00,120.96,121.14,120.95,121.14,21582.0,103.2482,103.4018,103.2396,103.4018,21582.0
2018-04-13 13:30:00,121.15,121.15,120.99,121.03,28782.0,103.4104,103.4104,103.2738,103.3079,28782.0
2018-04-13 13:40:00,121.05,121.09,121.03,121.05,23635.0,103.325,103.3591,103.3079,103.325,23635.0
2018-04-13 13:50:00,121.02,121.09,120.98,121.02,9424.0,103.2994,103.3591,103.2653,103.2994,9424.0
2018-04-13 14:00:00,120.99,121.05,120.95,121.05,32400.0,103.2738,103.325,103.2396,103.325,32400.0
2018-04-13 14:10:00,121.03,121.04,120.81,120.84,18697.0,103.3079,103.3165,103.1201,103.1458,18697.0
2018-04-13 14:20:00,120.81,120.91,120.8,120.9,5946.0,103.1201,103.2055,103.1116,103.197,5946.0
2018-04-13 14:30:00,120.87,121.02,120.81,120.83,34920.0,103.1714,103.2994,103.1201,103.1372,34920.0
2018-04-13 14:40:00,120.83,120.89,120.76,120.76,26469.0,103.1372,103.1884,103.0775,103.0775,26469.0
2018-04-13 14:50:00,120.74,120.8,120.68,120.73,16351.0,103.0604,103.1116,103.0092,103.0519,16351.0
2018-04-13 15:00:00,120.69,120.69,120.44,120.54,87619.0,103.0177,103.0177,102.8043,102.8897,87619.0
2018-04-13 15:10:00,120.52,120.63,120.16,120.16,65364.0,102.8726,102.9665,102.5653,102.5653,65364.0
2018-04-13 15:20:00,120.18,120.36,120.18,120.33,21094.0,102.5824,102.736,102.5824,102.7104,21094.0
2018-04-13 15:30:00,120.3,120.41,120.24,120.35,17273.0,102.6848,102.7787,102.6336,102.7275,17273.0
2018-04-13 15:40:00,120.38,120.59,120.38,120.56,23092.0,102.7531,102.9324,102.7531,102.9068,23092.0
2018-04-13 15:50:00,120.56,120.76,120.56,120.67,63490.0,102.9068,103.0775,102.9068,103.0006,63490.0
2018-04-16 09:30:00,121.44,121.45,121.08,121.14,27770.0,103.6579,103.6664,103.3506,103.4018,27770.0
2018-04-16 09:40:00,121.13,121.3,121.02,121.3,1441.0,103.3933,103.5384,103.2994,103.5384,1441.0
2018-04-16 09:50:00,121.2,121.23,121.11,121.2,45789.0,103.453,103.4786,103.3762,103.453,45789.0
2018-04-16 10:00:00,121.2,121.5,121.2,121.39,43424.0,103.453,103.7091,103.453,103.6152,43424.0
2018-04-16 10:10:00,121.38,121.45,121.22,121.24,47011.0,103.6067,103.6664,103.4701,103.4872,47011.0
2018-04-16 10:20:00,121.23,121.52,121.23,121.49,28401.0,103.4786,103.7262,103.4786,103.7006,28401.0
2018-04-16 10:30:00,121.5,121.53,121.41,121.42,13692.0,103.7091,103.7347,103.6323,103.6408,13692.0
2018-04-16 10:40:00,121.45,121.53,121.4,121.41,9943.0,103.6664,103.7347,103.6238,103.6323,9943.0
2018-04-16 10:50:00,121.32,121.48,121.28,121.48,13232.0,103.5555,103.692,103.5213,103.692,13232.0
2018-04-16 11:00:00,121.45,121.59,121.45,121.55,15999.0,103.6664,103.7859,103.6664,103.7518,15999.0
2018-04-16 11:10:00,121.51,121.51,121.35,121.44,6466.0,103.7176,103.7176,103.5811,103.6579,6466.0
2018-04-16 11:20:00,121.45,121.56,121.45,121.56,14775.0,103.6664,103.7603,103.6664,103.7603,14775.0
2018-04-16 11:30:00,121.54,121.54,121.35,121.48,11871.0,103.7433,103.7433,103.5811,103.692,11871.0
2018-04-16 11:40:00,121.5,121.5,121.32,121.34,40976.0,103.7091,103.7091,103.5555,103.5725,40976.0
2018-04-16 11:50:00,121.4,121.5,121.33,121.48,17396.0,103.6238,103.7091,103.564,103.692,17396.0
2018-04-16 12:00:00,121.54,121.62,121.53,121.54,8434.0,103.7433,103.8115,103.7347,103.7433,8434.0
2018-04-16 12:10:00,121.57,121.63,121.5,121.5,13434.0,103.7689,103.8201,103.7091,103.7091,13434.0
2018-04-16 12:20:00,121.53,121.57,121.48,121.49,16533.0,103.7347,103.7689,103.692,103.7006,16533.0
2018-04-16 12:30:00,121.55,121.57,121.46,121.5,5326.0,103.7518,103.7689,103.675,103.7091,5326.0
2018-04-16 12:40:00,121.52,121.64,121.51,121.64,15058.0,103.7262,103.8286,103.7176,103.8286,15058.0
2018-04-16 12:50:00,121.69,121.85,121.69,121.77,12613.0,103.8713,104.0079,103.8713,103.9396,12613.0
2018-04-16 13:00:00,121.88,121.96,121.82,121.96,46690.0,104.0335,104.1018,103.9823,104.1018,46690.0
2018-04-16 13:10:00,121.95,121.99,121.9,121.93,17787.0,104.0932,104.1274,104.0505,104.0762,17787.0
2018-04-16 13:20:00,121.95,122.01,121.89,121.9,7368.0,104.0932,104.1444,104.042,104.0505,7368.0
2018-04-16 13:30:00,121.91,122.03,121.91,122.03,6857.0,104.0591,104.1615,104.0591,104.1615,6857.0
2018-04-16 13:40:00,122.05,122.07,121.97,122.07,13213.0,104.1786,104.1957,104.1103,104.1957,13213.0
2018-04-16 13:50:00,122.04,122.05,121.94,121.99,12002.0,104.17,104.1786,104.0847,104.1274,12002.0
2018-04-16 14:00:00,121.99,122.01,121.79,121.85,14928.0,104.1274,104.1444,103.9566,104.0079,14928.0
2018-04-16 14:10:00,121.83,121.9,121.77,121.83,21721.0,103.9908,104.0505,103.9396,103.9908,21721.0
2018-04-16 14:20:00,121.81,121.86,121.7,121.81,31792.0,103.9737,104.0164,103.8798,103.9737,31792.0
2018-04-16 14:30:00,121.76,121.95,121.75,121.91,31910.0,103.931,104.0932,103.9225,104.0591,31910.0
2018-04-16 14:40:00,121.91,121.96,121.86,121.91,15315.0,104.0591,104.1018,104.0164,104.0591,15315.0
2018-04-16 14:50:00,121.93,121.93,121.79,121.82,17575.0,104.0762,104.0762,103.9566,103.9823,17575.0
2018-04-16 15:00:00,121.82,121.89,121.81,121.85,8286.0,103.9823,104.042,103.9737,104.0079,8286.0
2018-04-16 15:10:00,121.86,121.86,121.71,121.75,33901.0,104.0164,104.0164,103.8884,103.9225,33901.0
2018-04-16 15:20:00,121.72,121.78,121.63,121.76,31186.0,103.8969,103.9481,103.8201,103.931,31186.0
2018-04-16 15:30:00,121.77,121.83,121.73,121.79,22635.0,103.9396,103.9908,103.9054,103.9566,22635.0
2018-04-16 15:40:00,121.81,121.91,121.68,121.71,57496.0,103.9737,104.0591,103.8628,103.8884,57496.0
2018-04-16 15:50:00,121.73,121.79,121.61,121.61,46921.0,103.9054,103.9566,103.803,103.803,46921.0
2018-04-17 09:30:00,122.44,122.51,121.97,122.06,98728.0,104.5115,104.5712,104.1103,104.1871,98728.0
2018-04-17 09:40:00,122.07,122.29,122.07,122.26,32094.0,104.1957,104.3834,104.1957,104.3578,32094.0
2018-04-17 09:50:00,122.23,122.25,122.16,122.23,8722.0,104.3322,104.3493,104.2725,104.3322,8722.0
2018-04-17 10:00:00,122.27,122.34,122.15,122.25,33043.0,104.3664,104.4261,104.2639,104.3493,33043.0
2018-04-17 10:10:00,122.25,122.27,122.12,122.16,12701.0,104.3493,104.3664,104.2383,104.2725,12701.0
2018-04-17 10:20:00,122.16,122.23,122.14,122.19,18255.0,104.2725,104.3322,104.2554,104.2981,18255.0
2018-04-17 10:30:00,122.21,122.36,122.21,122.32,15657.0,104.3152,104.4432,104.3152,104.409,15657.0
2018-04-17 10:40:00,122.34,122.36,122.31,122.35,10262.0,104.4261,104.4432,104.4005,104.4347,10262.0
2018-04-17 10:50:00,122.34,122.46,122.34,122.42,13279.0,104.4261,104.5285,104.4261,104.4944,13279.0
2018-04-17 11:00:00,122.42,122.52,122.42,122.43,122692.0,104.4944,104.5798,104.4944,104.5029,122692.0
2018-04-17 11:10:00,122.45,122.48,122.41,122.43,40985.0,104.52,104.5456,104.4859,104.5029,40985.0
2018-04-17 11:20:00,122.43,122.53,122.43,122.46,60437.0,104.5029,104.5883,104.5029,104.5285,60437.0
2018-04-17 11:30:00,122.47,122.47,122.39,122.39,33579.0,104.5371,104.5371,104.4688,104.4688,33579.0
2018-04-17 11:40:00,122.39,122.39,122.33,122.39,58076.0,104.4688,104.4688,104.4176,104.4688,58076.0
2018-04-17 11:50:00,122.4,122.43,122.35,122.36,60251.0,104.4773,104.5029,104.4347,104.4432,60251.0
2018-04-17 12:00:00,122.38,122.44,122.37,122.4,58285.0,104.4603,104.5115,104.4517,104.4773,58285.0
2018-04-17 12:10:00,122.4,122.43,122.37,122.4,48703.0,104.4773,104.5029,104.4517,104.4773,48703.0
2018-04-17 12:20:00,122.4,122.43,122.36,122.38,41952.0,104.4773,104.5029,104.4432,104.4603,41952.0
2018-04-17 12:30:00,122.39,122.39,122.23,122.27,101913.0,104.4688,104.4688,104.3322,104.3664,101913.0
2018-04-17 12:40:00,122.27,122.31,122.23,122.29,78815.0,104.3664,104.4005,104.3322,104.3834,78815.0
2018-04-17 12:50:00,122.27,122.33,122.24,122.28,122667.0,104.3664,104.4176,104.3408,104.3749,122667.0
2018-04-17 13:00:00,122.28,122.34,122.22,122.26,93637.0,104.3749,104.4261,104.3237,104.3578,93637.0
2018-04-17 13:10:00,122.26,122.34,122.11,122.17,75254.0,104.3578,104.4261,104.2298,104.281,75254.0
2018-04-17 13:20:00,122.15,122.23,122.12,122.23,9641.0,104.2639,104.3322,104.2383,104.3322,9641.0
2018-04-17 13:30:00,122.23,122.25,122.17,122.22,47795.0,104.3322,104.3493,104.281,104.3237,47795.0
2018-04-17 13:40:00,122.22,122.28,122.2,122.21,53824.0,104.3237,104.3749,104.3066,104.3152,53824.0
2018-04-17 13:50:00,122.21,122.29,122.12,122.28,74868.0,104.3152,104.3834,104.2383,104.3749,74868.0
2018-04-17 14:00:00,122.27,122.39,122.25,122.28,71701.0,104.3664,104.4688,104.3493,104.3749,71701.0
2018-04-17 14:10:00,122.27,122.27,122.15,122.19,73267.0,104.3664,104.3664,104.2639,104.2981,73267.0
2018-04-17 14:20:00,122.16,122.16,122.04,122.12,97028.0,104.2725,104.2725,104.17,104.2383,97028.0
2018-04-17 14:30:00,122.11,122.18,122.09,122.16,106021.0,104.2298,104.2895,104.2127,104.2725,106021.0
2018-04-17 14:40:00,122.17,122.23,122.16,122.2,75479.0,104.281,104.3322,104.2725,104.3066,75479.0
2018-04-17 14:50:00,122.2,122.21,122.08,122.16,82667.0,104.3066,104.3152,104.2042,104.2725,82667.0
2018-04-17 15:00:00,122.15,122.35,122.11,122.34,80469.0,104.2639,104.4347,104.2298,104.4261,80469.0
2018-04-17 15:10:00,122.34,122.49,122.31,122.49,88958.0,104.4261,104.5542,104.4005,104.5542,88958.0
2018-04-17 15:20:00,122.49,122.53,122.43,122.44,103571.0,104.5542,104.5883,104.5029,104.5115,103571.0
2018-04-17 15:30:00,122.45,122.53,122.39,122.4,109806.0,104.52,104.5883,104.4688,104.4773,109806.0
2018-04-17 15:40:00,122.4,122.44,122.32,122.42,127325.0,104.4773,104.5115,104.409,104.4944,127325.0
2018-04-17 15:50:00,122.44,122.46,122.21,122.21,427726.0,104.5115,104.5285,104.3152,104.3152,427726.0
2018-04-18 09:30:00,122.64,122.83,122.44,122.62,58375.0,104.6822,104.8444,104.5115,104.6651,58375.0
2018-04-18 09:40:00,122.6,122.82,122.6,122.82,23601.0,104.648,104.8358,104.648,104.8358,23601.0
2018-04-18 09:50:00,122.82,122.87,122.72,122.76,11836.0,104.8358,104.8785,104.7505,104.7846,11836.0
2018-04-18 10:00:00,122.72,122.74,122.49,122.57,89467.0,104.7505,104.7675,104.5542,104.6224,89467.0
2018-04-18 10:10:00,122.56,122.58,122.42,122.49,23628.0,104.6139,104.631,104.4944,104.5542,23628.0
2018-04-18 10:20:00,122.52,122.64,122.51,122.64,13149.0,104.5798,104.6822,104.5712,104.6822,13149.0
2018-04-18 10:30:00,122.66,122.77,122.63,122.68,13610.0,104.6993,104.7932,104.6737,104.7163,13610.0
2018-04-18 10:40:00,122.68,122.84,122.68,122.83,17650.0,104.7163,104.8529,104.7163,104.8444,17650.0
2018-04-18 10:50:00,122.84,122.84,122.73,122.8,8523.0,104.8529,104.8529,104.759,104.8188,8523.0
2018-04-18 11:00:00,122.81,122.9,122.8,122.88,26239.0,104.8273,104.9041,104.8188,104.887,26239.0
2018-04-18 11:10:00,122.87,122.9,122.8,122.82,14851.0,104.8785,104.9041,104.8188,104.8358,14851.0
2018-04-18 11:20:00,122.78,122.89,122.77,122.82,8297.0,104.8017,104.8956,104.7932,104.8358,8297.0
2018-04-18 11:30:00,122.82,122.84,122.78,122.81,3996.0,104.8358,104.8529,104.8017,104.8273,3996.0
2018-04-18 11:40:00,122.83,122.84,122.66,122.7,3988.0,104.8444,104.8529,104.6993,104.7334,3988.0
2018-04-18 11:50:00,122.72,122.73,122.66,122.66,7360.0,104.7505,104.759,104.6993,104.6993,7360.0
2018-04-18 12:00:00,122.66,122.73,122.66,122.71,6434.0,104.6993,104.759,104.6993,104.7419,6434.0
2018-04-18 12:10:00,122.72,122.73,122.69,122.72,4584.0,104.7505,104.759,104.7249,104.7505,4584.0
2018-04-18 12:20:00,122.71,122.71,122.61,122.64,13979.0,104.7419,104.7419,104.6566,104.6822,13979.0
2018-04-18 12:30:00,122.63,122.63,122.49,122.5,6569.0,104.6737,104.6737,104.5542,104.5627,6569.0
2018-04-18 12:40:00,122.48,122.57,122.48,122.48,4474.0,104.5456,104.6224,104.5456,104.5456,4474.0
2018-04-18 12:50:00,122.53,122.65,122.53,122.63,19599.0,104.5883,104.6907,104.5883,104.6737,19599.0
2018-04-18 13:00:00,122.59,122.66,122.59,122.64,2128.0,104.6395,104.6993,104.6395,104.6822,2128.0
2018-04-18 13:10:00,122.65,122.74,122.64,122.74,10552.0,104.6907,104.7675,104.6822,104.7675,10552.0
2018-04-18 13:20:00,122.75,122.75,122.63,122.64,14538.0,104.7761,104.7761,104.6737,104.6822,14538.0
2018-04-18 13:30:00,122.65,122.67,122.58,122.63,5849.0,104.6907,104.7078,104.631,104.6737,5849.0
2018-04-18 13:40:00,122.58,122.59,122.49,122.52,42732.0,104.631,104.6395,104.5542,104.5798,42732.0
2018-04-18 13:50:00,122.54,122.59,122.48,122.48,13910.0,104.5968,104.6395,104.5456,104.5456,13910.0
2018-04-18 14:00:00,122.44,122.66,122.4,122.64,28598.0,104.5115,104.6993,104.4773,104.6822,28598.0
2018-04-18 14:10:00,122.63,122.69,122.62,122.68,15283.0,104.6737,104.7249,104.6651,104.7163,15283.0
2018-04-18 14:20:00,122.68,122.71,122.64,122.69,20035.0,104.7163,104.7419,104.6822,104.7249,20035.0
2018-04-18 14:30:00,122.7,122.72,122.61,122.63,28269.0,104.7334,104.7505,104.6566,104.6737,28269.0
2018-04-18 14:40:00,122.62,122.66,122.58,122.66,17799.0,104.6651,104.6993,104.631,104.6993,17799.0
2018-04-18 14:50:00,122.65,122.72,122.59,122.6,32494.0,104.6907,104.7505,104.6395,104.648,32494.0
2018-04-18 15:00:00,122.61,122.7,122.55,122.66,16389.0,104.6566,104.7334,104.6054,104.6993,16389.0
2018-04-18 15:10:00,122.66,122.71,122.6,122.64,33207.0,104.6993,104.7419,104.648,104.6822,33207.0
2018-04-18 15:20:00,122.65,122.67,122.57,122.61,12450.0,104.6907,104.7078,104.6224,104.6566,12450.0
2018-04-18 15:30:00,122.58,122.6,122.54,122.6,13796.0,104.631,104.648,104.5968,104.648,13796.0
2018-04-18 15:40:00,122.6,122.6,122.38,122.4,29412.0,104.648,104.648,104.4603,104.4773,29412.0
2018-04-18 15:50:00,122.37,122.42,122.33,122.36,39509.0,104.4517,104.4944,104.4176,104.4432,39509.0
2018-04-19 09:30:00,122.09,122.29,121.98,122.14,29147.0,104.2127,104.3834,104.1188,104.2554,29147.0
2018-04-19 09:40:00,122.19,122.21,121.94,121.99,17556.0,104.2981,104.3152,104.0847,104.1274,17556.0
2018-04-19 09:50:00,121.92,122.03,121.88,122.03,5664.0,104.0676,104.1615,104.0335,104.1615,5664.0
2018-04-19 10:00:00,122.02,122.04,121.87,121.87,21832.0,104.153,104.17,104.0249,104.0249,21832.0
2018-04-19 10:10:00,121.87,122.18,121.83,122.15,8814.0,104.0249,104.2895,103.9908,104.2639,8814.0
2018-04-19 10:20:00,122.15,122.27,122.14,122.21,13117.0,104.2639,104.3664,104.2554,104.3152,13117.0
2018-04-19 10:30:00,122.21,122.41,122.16,122.35,20156.0,104.3152,104.4859,104.2725,104.4347,20156.0
2018-04-19 10:40:00,122.3,122.3,122.11,122.13,11381.0,104.392,104.392,104.2298,104.2469,11381.0
2018-04-19 10:50:00,122.15,122.16,121.95,122.07,14477.0,104.2639,104.2725,104.0932,104.1957,14477.0
2018-04-19 11:00:00,122.07,122.07,121.95,121.99,9615.0,104.1957,104.1957,104.0932,104.1274,9615.0
2018-04-19 11:10:00,121.98,121.99,121.9,121.96,12051.0,104.1188,104.1274,104.0505,104.1018,12051.0
2018-04-19 11:20:00,121.92,122.12,121.89,122.09,26233.0,104.0676,104.2383,104.042,104.2127,26233.0
2018-04-19 11:30:00,122.09,122.11,121.94,121.95,39498.0,104.2127,104.2298,104.0847,104.0932,39498.0
2018-04-19 11:40:00,121.96,122.03,121.91,121.99,24955.0,104.1018,104.1615,104.0591,104.1274,24955.0
2018-04-19 11:50:00,121.95,121.97,121.81,121.81,20318.0,104.0932,104.1103,103.9737,103.9737,20318.0
2018-04-19 12:00:00,121.8,121.86,121.68,121.76,12406.0,103.9652,104.0164,103.8628,103.931,12406.0
2018-04-19 12:10:00,121.73,121.76,121.69,121.73,30679.0,103.9054,103.931,103.8713,103.9054,30679.0
2018-04-19 12:20:00,121.73,121.77,121.67,121.68,10407.0,103.9054,103.9396,103.8542,103.8628,10407.0
2018-04-19 12:30:00,121.71,121.79,121.66,121.76,32081.0,103.8884,103.9566,103.8457,103.931,32081.0
2018-04-19 12:40:00,121.74,121.83,121.69,121.8,20518.0,103.914,103.9908,103.8713,103.9652,20518.0
2018-04-19 12:50:00,121.79,121.83,121.66,121.68,11736.0,103.9566,103.9908,103.8457,103.8628,11736.0
2018-04-19 13:00:00,121.65,121.66,121.52,121.54,6470.0,103.8371,103.8457,103.7262,103.7433,6470.0
2018-04-19 13:10:00,121.53,121.59,121.51,121.53,14363.0,103.7347,103.7859,103.7176,103.7347,14363.0
2018-04-19 13:20:00,121.53,121.58,121.49,121.49,23728.0,103.7347,103.7774,103.7006,103.7006,23728.0
2018-04-19 13:30:00,121.49,121.64,121.45,121.63,44608.0,103.7006,103.8286,103.6664,103.8201,44608.0
2018-04-19 13:40:00,121.61,121.71,121.6,121.68,25055.0,103.803,103.8884,103.7945,103.8628,25055.0
2018-04-19 13:50:00,121.68,121.8,121.68,121.73,23737.0,103.8628,103.9652,103.8628,103.9054,23737.0
2018-04-19 14:00:00,121.71,121.75,121.63,121.69,26979.0,103.8884,103.9225,103.8201,103.8713,26979.0
2018-04-19 14:10:00,121.7,121.77,121.64,121.65,28100.0,103.8798,103.9396,103.8286,103.8371,28100.0
2018-04-19 14:20:00,121.65,121.69,121.51,121.65,50825.0,103.8371,103.8713,103.7176,103.8371,50825.0
2018-04-19 14:30:00,121.62,121.75,121.59,121.74,35901.0,103.8115,103.9225,103.7859,103.914,35901.0
2018-04-19 14:40:00,121.74,121.83,121.73,121.78,25886.0,103.914,103.9908,103.9054,103.9481,25886.0
2018-04-19 14:50:00,121.76,121.87,121.71,121.83,49877.0,103.931,104.0249,103.8884,103.9908,49877.0
2018-04-19 15:00:00,121.84,121.96,121.8,121.94,38664.0,103.9993,104.1018,103.9652,104.0847,38664.0
2018-04-19 15:10:00,121.94,121.94,121.79,121.88,29171.0,104.0847,104.0847,103.9566,104.0335,29171.0
2018-04-19 15:20:00,121.88,121.9,121.73,121.73,29308.0,104.0335,104.0505,103.9054,103.9054,29308.0
2018-04-19 15:30:00,121.73,122.25,121.7,122.06,133594.0,103.9054,104.3493,103.8798,104.1871,133594.0
2018-04-19 15:40:00,122.07,122.14,121.96,121.97,66795.0,104.1957,104.2554,104.1018,104.1103,66795.0
2018-04-19 15:50:00,122.01,122.05,121.89,121.99,75891.0,104.1444,104.1786,104.042,104.1274,75891.0
2018-04-20 09:30:00,122.17,122.25,121.99,122.08,51442.0,104.281,104.3493,104.1274,104.2042,51442.0
2018-04-20 09:40:00,122.09,122.13,121.99,122.04,19907.0,104.2127,104.2469,104.1274,104.17,19907.0
2018-04-20 09:50:00,122.07,122.17,122.0,122.07,19999.0,104.1957,104.281,104.1359,104.1957,19999.0
2018-04-20 10:00:00,122.08,122.09,121.9,121.9,14789.0,104.2042,104.2127,104.0505,104.0505,14789.0
2018-04-20 10:10:00,121.89,121.9,121.78,121.85,38153.0,104.042,104.0505,103.9481,104.0079,38153.0
2018-04-20 10:20:00,121.89,121.89,121.79,121.86,13675.0,104.042,104.042,103.9566,104.0164,13675.0
2018-04-20 10:30:00,121.89,121.94,121.8,121.85,31478.0,104.042,104.0847,103.9652,104.0079,31478.0
2018-04-20 10:40:00,121.83,121.83,121.71,121.71,13952.0,103.9908,103.9908,103.8884,103.8884,13952.0
2018-04-20 10:50:00,121.73,121.75,121.5,121.57,5721.0,103.9054,103.9225,103.7091,103.7689,5721.0
2018-04-20 11:00:00,121.58,121.59,121.31,121.31,10660.0,103.7774,103.7859,103.5469,103.5469,10660.0
2018-04-20 11:10:00,121.31,121.31,121.15,121.29,29098.0,103.5469,103.5469,103.4104,103.5299,29098.0
2018-04-20 11:20:00,121.33,121.35,121.21,121.23,14426.0,103.564,103.5811,103.4616,103.4786,14426.0
2018-04-20 11:30:00,121.25,121.62,121.25,121.59,16064.0,103.4957,103.8115,103.4957,103.7859,16064.0
2018-04-20 11:40:00,121.59,121.67,121.57,121.58,15198.0,103.7859,103.8542,103.7689,103.7774,15198.0
2018-04-20 11:50:00,121.53,121.56,121.48,121.54,5692.0,103.7347,103.7603,103.692,103.7433,5692.0
2018-04-20 12:00:00,121.5,121.52,121.4,121.52,20387.0,103.7091,103.7262,103.6238,103.7262,20387.0
2018-04-20 12:10:00,121.5,121.5,121.31,121.31,11714.0,103.7091,103.7091,103.5469,103.5469,11714.0
2018-04-20 12:20:00,121.35,121.44,121.33,121.37,6775.0,103.5811,103.6579,103.564,103.5981,6775.0
2018-04-20 12:30:00,121.36,121.44,121.22,121.26,18788.0,103.5896,103.6579,103.4701,103.5043,18788.0
2018-04-20 12:40:00,121.26,121.31,121.14,121.17,10006.0,103.5043,103.5469,103.4018,103.4274,10006.0
2018-04-20 12:50:00,121.19,121.3,121.15,121.26,26632.0,103.4445,103.5384,103.4104,103.5043,26632.0
2018-04-20 13:00:00,121.21,121.28,121.16,121.21,145019.0,103.4616,103.5213,103.4189,103.4616,145019.0
2018-04-20 13:10:00,121.25,121.43,121.25,121.4,21449.0,103.4957,103.6494,103.4957,103.6238,21449.0
2018-04-20 13:20:00,121.37,121.5,121.27,121.43,20239.0,103.5981,103.7091,103.5128,103.6494,20239.0
2018-04-20 13:30:00,121.49,121.6,121.43,121.6,13602.0,103.7006,103.7945,103.6494,103.7945,13602.0
2018-04-20 13:40:00,121.62,121.62,121.53,121.54,12683.0,103.8115,103.8115,103.7347,103.7433,12683.0
2018-04-20 13:50:00,121.54,121.62,121.49,121.49,6846.0,103.7433,103.8115,103.7006,103.7006,6846.0
2018-04-20 14:00:00,121.51,121.55,121.47,121.55,7977.0,103.7176,103.7518,103.6835,103.7518,7977.0
2018-04-20 14:10:00,121.54,121.55,121.42,121.42,36562.0,103.7433,103.7518,103.6408,103.6408,36562.0
2018-04-20 14:20:00,121.45,121.51,121.41,121.5,16958.0,103.6664,103.7176,103.6323,103.7091,16958.0
2018-04-20 14:30:00,121.5,121.55,121.28,121.31,45035.0,103.7091,103.7518,103.5213,103.5469,45035.0
2018-04-20 14:40:00,121.33,121.4,121.25,121.29,8848.0,103.564,103.6238,103.4957,103.5299,8848.0
2018-04-20 14:50:00,121.28,121.37,121.23,121.33,38571.0,103.5213,103.5981,103.4786,103.564,38571.0
2018-04-20 15:00:00,121.33,121.33,120.98,120.98,41706.0,103.564,103.564,103.2653,103.2653,41706.0
2018-04-20 15:10:00,121.01,121.12,120.94,120.94,22664.0,103.2909,103.3848,103.2311,103.2311,22664.0
2018-04-20 15:20:00,120.94,121.15,120.94,121.11,22124.0,103.2311,103.4104,103.2311,103.3762,22124.0
2018-04-20 15:30:00,121.08,121.27,121.03,121.24,38196.0,103.3506,103.5128,103.3079,103.4872,38196.0
2018-04-20 15:40:00,121.23,121.3,121.1,121.19,28250.0,103.4786,103.5384,103.3677,103.4445,28250.0
2018-04-20 15:50:00,121.19,121.38,121.1,121.38,129725.0,103.4445,103.6067,103.3677,103.6067,129725.0
2018-04-23 09:30:00,121.57,121.61,121.41,121.46,23244.0,103.7689,103.803,103.6323,103.675,23244.0
2018-04-23 09:40:00,121.46,121.47,121.29,121.29,12231.0,103.675,103.6835,103.5299,103.5299,12231.0
2018-04-23 09:50:00,121.34,121.54,121.26,121.54,14533.0,103.5725,103.7433,103.5043,103.7433,14533.0
2018-04-23 10:00:00,121.56,121.56,121.36,121.36,16288.0,103.7603,103.7603,103.5896,103.5896,16288.0
2018-04-23 10:10:00,121.43,121.51,121.31,121.45,215026.0,103.6494,103.7176,103.5469,103.6664,215026.0
2018-04-23 10:20:00,121.43,121.57,121.4,121.41,30562.0,103.6494,103.7689,103.6238,103.6323,30562.0
2018-04-23 10:30:00,121.42,121.44,121.19,121.24,32021.0,103.6408,103.6579,103.4445,103.4872,32021.0
2018-04-23 10:40:00,121.26,121.4,121.2,121.36,137799.0,103.5043,103.6238,103.453,103.5896,137799.0
2018-04-23 10:50:00,121.36,121.42,121.33,121.37,28679.0,103.5896,103.6408,103.564,103.5981,28679.0
2018-04-23 11:00:00,121.38,121.58,121.32,121.58,21468.0,103.6067,103.7774,103.5555,103.7774,21468.0
2018-04-23 11:10:00,121.59,121.76,121.59,121.68,123624.0,103.7859,103.931,103.7859,103.8628,123624.0
2018-04-23 11:20:00,121.68,121.72,121.63,121.72,34753.0,103.8628,103.8969,103.8201,103.8969,34753.0
2018-04-23 11:30:00,121.69,121.7,121.59,121.6,64094.0,103.8713,103.8798,103.7859,103.7945,64094.0
2018-04-23 11:40:00,121.63,121.69,121.52,121.52,25972.0,103.8201,103.8713,103.7262,103.7262,25972.0
2018-04-23 11:50:00,121.51,121.64,121.51,121.6,43975.0,103.7176,103.8286,103.7176,103.7945,43975.0
2018-04-23 12:00:00,121.59,121.64,121.58,121.6,31371.0,103.7859,103.8286,103.7774,103.7945,31371.0
2018-04-23 12:10:00,121.58,121.64,121.44,121.46,15869.0,103.7774,103.8286,103.6579,103.675,15869.0
2018-04-23 12:20:00,121.45,121.51,121.45,121.47,9397.0,103.6664,103.7176,103.6664,103.6835,9397.0
2018-04-23 12:30:00,121.45,121.49,121.4,121.47,10607.0,103.6664,103.7006,103.6238,103.6835,10607.0
2018-04-23 12:40:00,121.5,121.5,121.36,121.36,10719.0,103.7091,103.7091,103.5896,103.5896,10719.0
2018-04-23 12:50:00,121.36,121.44,121.35,121.43,41457.0,103.5896,103.6579,103.5811,103.6494,41457.0
2018-04-23 13:00:00,121.44,121.48,121.41,121.41,27915.0,103.6579,103.692,103.6323,103.6323,27915.0
2018-04-23 13:10:00,121.45,121.46,121.4,121.42,6735.0,103.6664,103.675,103.6238,103.6408,6735.0
2018-04-23 13:20:00,121.42,121.46,121.37,121.4,17226.0,103.6408,103.675,103.5981,103.6238,17226.0
2018-04-23 13:30:00,121.41,121.44,121.34,121.42,53027.0,103.6323,103.6579,103.5725,103.6408,53027.0
2018-04-23 13:40:00,121.37,121.45,121.35,121.43,31763.0,103.5981,103.6664,103.5811,103.6494,31763.0
2018-04-23 13:50:00,121.42,121.56,121.41,121.54,24405.0,103.6408,103.7603,103.6323,103.7433,24405.0
2018-04-23 14:00:00,121.54,121.56,121.2,121.2,35917.0,103.7433,103.7603,103.453,103.453,35917.0
2018-04-23 14:10:00,121.23,121.28,121.14,121.17,53675.0,103.4786,103.5213,103.4018,103.4274,53675.0
2018-04-23 14:20:00,121.15,121.16,121.03,121.09,52048.0,103.4104,103.4189,103.3079,103.3591,52048.0
2018-04-23 14:30:00,121.13,121.15,121.04,121.15,24068.0,103.3933,103.4104,103.3165,103.4104,24068.0
2018-04-23 14:40:00,121.12,121.23,121.1,121.12,26470.0,103.3848,103.4786,103.3677,103.3848,26470.0
2018-04-23 14:50:00,121.11,121.12,120.94,121.03,58619.0,103.3762,103.3848,103.2311,103.3079,58619.0
2018-04-23 15:00:00,121.0,121.23,121.0,121.17,31572.0,103.2823,103.4786,103.2823,103.4274,31572.0
2018-04-23 15:10:00,121.17,121.27,121.16,121.21,52903.0,103.4274,103.5128,103.4189,103.4616,52903.0
2018-04-23 15:20:00,121.2,121.3,121.19,121.27,75306.0,103.453,103.5384,103.4445,103.5128,75306.0
2018-04-23 15:30:00,121.27,121.33,121.19,121.23,84666.0,103.5128,103.564,103.4445,103.4786,84666.0
2018-04-23 15:40:00,121.22,121.38,121.19,121.34,59475.0,103.4701,103.6067,103.4445,103.5725,59475.0
2018-04-23 15:50:00,121.33,121.44,121.32,121.42,137695.0,103.564,103.6579,103.5555,103.6408,137695.0
2018-04-24 09:30:00,121.94,122.08,121.93,121.99,125980.0,104.0847,104.2042,104.0762,104.1274,125980.0
2018-04-24 09:40:00,121.99,122.19,121.96,122.09,66194.0,104.1274,104.2981,104.1018,104.2127,66194.0
2018-04-24 09:50:00,122.1,122.1,121.9,121.99,226566.0,104.2213,104.2213,104.0505,104.1274,226566.0
2018-04-24 10:00:00,122.0,122.31,122.0,122.23,45966.0,104.1359,104.4005,104.1359,104.3322,45966.0
2018-04-24 10:10:00,122.24,122.3,122.0,122.0,279534.0,104.3408,104.392,104.1359,104.1359,279534.0
2018-04-24 10:20:00,122.01,122.06,121.88,122.03,65873.0,104.1444,104.1871,104.0335,104.1615,65873.0
2018-04-24 10:30:00,122.0,122.06,121.88,122.01,21323.0,104.1359,104.1871,104.0335,104.1444,21323.0
2018-04-24 10:40:00,122.04,122.15,121.99,122.15,16728.0,104.17,104.2639,104.1274,104.2639,16728.0
2018-04-24 10:50:00,122.14,122.2,121.98,121.98,88074.0,104.2554,104.3066,104.1188,104.1188,88074.0
2018-04-24 11:00:00,121.97,122.06,121.82,121.87,48140.0,104.1103,104.1871,103.9823,104.0249,48140.0
2018-04-24 11:10:00,121.87,121.93,121.78,121.89,96389.0,104.0249,104.0762,103.9481,104.042,96389.0
2018-04-24 11:20:00,121.95,122.19,121.95,122.17,66380.0,104.0932,104.2981,104.0932,104.281,66380.0
2018-04-24 11:30:00,122.18,122.23,122.04,122.12,98764.0,104.2895,104.3322,104.17,104.2383,98764.0
2018-04-24 11:40:00,122.11,122.23,122.0,122.04,60664.0,104.2298,104.3322,104.1359,104.17,60664.0
2018-04-24 11:50:00,122.05,122.09,121.9,121.91,59016.0,104.1786,104.2127,104.0505,104.0591,59016.0
2018-04-24 12:00:00,121.86,121.94,121.77,121.77,57024.0,104.0164,104.0847,103.9396,103.9396,57024.0
2018-04-24 12:10:00,121.76,121.85,121.47,121.52,29432.0,103.931,104.0079,103.6835,103.7262,29432.0
2018-04-24 12:20:00,121.5,121.68,121.49,121.62,27490.0,103.7091,103.8628,103.7006,103.8115,27490.0
2018-04-24 12:30:00,121.61,121.64,121.33,121.43,42226.0,103.803,103.8286,103.564,103.6494,42226.0
2018-04-24 12:40:00,121.41,121.44,121.29,121.43,42505.0,103.6323,103.6579,103.5299,103.6494,42505.0
2018-04-24 12:50:00,121.43,121.46,121.02,121.02,55977.0,103.6494,103.675,103.2994,103.2994,55977.0
2018-04-24 13:00:00,121.01,121.14,121.01,121.1,53931.0,103.2909,103.4018,103.2909,103.3677,53931.0
2018-04-24 13:10:00,121.11,121.13,120.95,120.95,27970.0,103.3762,103.3933,103.2396,103.2396,27970.0
2018-04-24 13:20:00,120.95,121.01,120.78,120.86,77765.0,103.2396,103.2909,103.0945,103.1628,77765.0
2018-04-24 13:30:00,120.87,120.89,120.61,120.62,79759.0,103.1714,103.1884,102.9494,102.958,79759.0
2018-04-24 13:40:00,120.61,120.63,120.48,120.58,72611.0,102.9494,102.9665,102.8385,102.9238,72611.0
2018-04-24 13:50:00,120.55,120.56,120.22,120.32,37687.0,102.8982,102.9068,102.6165,102.7019,37687.0
2018-04-24 14:00:00,120.29,120.31,120.0,120.2,142098.0,102.6763,102.6934,102.4288,102.5995,142098.0
2018-04-24 14:10:00,120.2,120.45,120.2,120.3,158511.0,102.5995,102.8129,102.5995,102.6848,158511.0
2018-04-24 14:20:00,120.31,120.48,120.13,120.14,129604.0,102.6934,102.8385,102.5397,102.5483,129604.0
2018-04-24 14:30:00,120.13,120.27,119.89,119.9,120763.0,102.5397,102.6592,102.3349,102.3434,120763.0
2018-04-24 14:40:00,119.93,120.26,119.93,120.18,144995.0,102.369,102.6507,102.369,102.5824,144995.0
2018-04-24 14:50:00,120.18,120.37,120.08,120.29,196536.0,102.5824,102.7446,102.497,102.6763,196536.0
2018-04-24 15:00:00,120.29,120.61,120.29,120.52,190640.0,102.6763,102.9494,102.6763,102.8726,190640.0
2018-04-24 15:10:00,120.53,120.7,120.41,120.45,165168.0,102.8811,103.0263,102.7787,102.8129,165168.0
2018-04-24 15:20:00,120.45,120.72,120.43,120.49,213836.0,102.8129,103.0433,102.7958,102.847,213836.0
2018-04-24 15:30:00,120.49,120.49,120.2,120.26,84247.0,102.847,102.847,102.5995,102.6507,84247.0
2018-04-24 15:40:00,120.25,120.6,120.07,120.5,220658.0,102.6421,102.9409,102.4885,102.8555,220658.0
2018-04-24 15:50:00,120.51,120.72,120.51,120.65,224105.0,102.8641,103.0433,102.8641,102.9836,224105.0
2018-04-25 09:30:00,120.62,120.62,120.18,120.23,27835.0,102.958,102.958,102.5824,102.6251,27835.0
2018-04-25 09:40:00,120.22,120.22,119.7,119.93,89691.0,102.6165,102.6165,102.1727,102.369,89691.0
2018-04-25 09:50:00,119.85,120.1,119.85,119.92,26525.0,102.3007,102.5141,102.3007,102.3605,26525.0
2018-04-25 10:00:00,119.9,120.27,119.9,120.2,33918.0,102.3434,102.6592,102.3434,102.5995,33918.0
2018-04-25 10:10:00,120.2,120.32,120.08,120.1,27727.0,102.5995,102.7019,102.497,102.5141,27727.0
2018-04-25 10:20:00,120.11,120.47,120.11,120.32,20278.0,102.5226,102.8299,102.5226,102.7019,20278.0
2018-04-25 10:30:00,120.32,120.5,120.27,120.42,35970.0,102.7019,102.8555,102.6592,102.7873,35970.0
2018-04-25 10:40:00,120.39,120.53,120.35,120.51,22637.0,102.7616,102.8811,102.7275,102.8641,22637.0
2018-04-25 10:50:00,120.5,120.5,120.27,120.36,7965.0,102.8555,102.8555,102.6592,102.736,7965.0
2018-04-25 11:00:00,120.47,120.51,120.38,120.42,32969.0,102.8299,102.8641,102.7531,102.7873,32969.0
2018-04-25 11:10:00,120.43,120.52,120.22,120.25,8816.0,102.7958,102.8726,102.6165,102.6421,8816.0
2018-04-25 11:20:00,120.24,120.41,120.24,120.4,36870.0,102.6336,102.7787,102.6336,102.7702,36870.0
2018-04-25 11:30:00,120.4,120.44,120.18,120.18,13238.0,102.7702,102.8043,102.5824,102.5824,13238.0
2018-04-25 11:40:00,120.15,120.33,120.11,120.11,23353.0,102.5568,102.7104,102.5226,102.5226,23353.0
2018-04-25 11:50:00,120.08,120.23,120.03,120.04,32253.0,102.497,102.6251,102.4544,102.4629,32253.0
2018-04-25 12:00:00,120.03,120.12,120.01,120.04,17508.0,102.4544,102.5312,102.4373,102.4629,17508.0
2018-04-25 12:10:00,120.04,120.19,119.98,120.18,6503.0,102.4629,102.5909,102.4117,102.5824,6503.0
2018-04-25 12:20:00,120.18,120.3,120.14,120.24,9017.0,102.5824,102.6848,102.5483,102.6336,9017.0
2018-04-25 12:30:00,120.23,120.43,120.23,120.36,44799.0,102.6251,102.7958,102.6251,102.736,44799.0
2018-04-25 12:40:00,120.38,120.42,120.31,120.35,23455.0,102.7531,102.7873,102.6934,102.7275,23455.0
2018-04-25 12:50:00,120.36,120.42,120.26,120.37,25540.0,102.736,102.7873,102.6507,102.7446,25540.0
2018-04-25 13:00:00,120.38,120.55,120.38,120.5,10322.0,102.7531,102.8982,102.7531,102.8555,10322.0
2018-04-25 13:10:00,120.44,120.48,120.31,120.37,16171.0,102.8043,102.8385,102.6934,102.7446,16171.0
2018-04-25 13:20:00,120.29,120.41,120.27,120.4,12995.0,102.6763,102.7787,102.6592,102.7702,12995.0
2018-04-25 13:30:00,120.45,120.71,120.45,120.6,95707.0,102.8129,103.0348,102.8129,102.9409,95707.0
2018-04-25 13:40:00,120.64,120.72,120.45,120.5,88972.0,102.975,103.0433,102.8129,102.8555,88972.0
2018-04-25 13:50:00,120.5,120.69,120.47,120.66,22401.0,102.8555,103.0177,102.8299,102.9921,22401.0
2018-04-25 14:00:00,120.66,120.67,120.53,120.59,38461.0,102.9921,103.0006,102.8811,102.9324,38461.0
2018-04-25 14:10:00,120.56,120.65,120.49,120.61,55344.0,102.9068,102.9836,102.847,102.9494,55344.0
2018-04-25 14:20:00,120.6,120.64,120.42,120.58,47740.0,102.9409,102.975,102.7873,102.9238,47740.0
2018-04-25 14:30:00,120.56,120.81,120.5,120.74,43960.0,102.9068,103.1201,102.8555,103.0604,43960.0
2018-04-25 14:40:00,120.74,120.93,120.72,120.91,31954.0,103.0604,103.2226,103.0433,103.2055,31954.0
2018-04-25 14:50:00,120.9,121.1,120.86,121.09,41380.0,103.197,103.3677,103.1628,103.3591,41380.0
2018-04-25 15:00:00,121.1,121.13,121.0,121.02,38441.0,103.3677,103.3933,103.2823,103.2994,38441.0
2018-04-25 15:10:00,121.04,121.12,120.96,120.97,20370.0,103.3165,103.3848,103.2482,103.2567,20370.0
2018-04-25 15:20:00,120.96,121.05,120.92,120.99,25162.0,103.2482,103.325,103.214,103.2738,25162.0
2018-04-25 15:30:00,120.97,121.07,120.77,120.77,51260.0,103.2567,103.3421,103.086,103.086,51260.0
2018-04-25 15:40:00,120.78,120.83,120.55,120.57,35528.0,103.0945,103.1372,102.8982,102.9153,35528.0
2018-04-25 15:50:00,120.58,120.94,120.58,120.89,59855.0,102.9238,103.2311,102.9238,103.1884,59855.0
2018-04-26 09:30:00,121.1,121.1,120.72,120.92,68447.0,103.3677,103.3677,103.0433,103.214,68447.0
2018-04-26 09:40:00,120.94,120.94,120.74,120.82,27624.0,103.2311,103.2311,103.0604,103.1287,27624.0
2018-04-26 09:50:00,120.83,121.01,120.8,120.98,35161.0,103.1372,103.2909,103.1116,103.2653,35161.0
2018-04-26 10:00:00,120.95,121.13,120.9,121.09,19440.0,103.2396,103.3933,103.197,103.3591,19440.0
2018-04-26 10:10:00,121.1,121.17,120.93,120.93,25385.0,103.3677,103.4274,103.2226,103.2226,25385.0
2018-04-26 10:20:00,120.94,120.97,120.78,120.95,20240.0,103.2311,103.2567,103.0945,103.2396,20240.0
2018-04-26 10:30:00,120.95,121.12,120.94,121.12,5843.0,103.2396,103.3848,103.2311,103.3848,5843.0
2018-04-26 10:40:00,121.14,121.16,120.99,121.02,29869.0,103.4018,103.4189,103.2738,103.2994,29869.0
2018-04-26 10:50:00,121.07,121.29,121.07,121.27,23305.0,103.3421,103.5299,103.3421,103.5128,23305.0
2018-04-26 11:00:00,121.24,121.28,121.18,121.18,22412.0,103.4872,103.5213,103.436,103.436,22412.0
2018-04-26 11:10:00,121.18,121.2,120.98,121.03,14770.0,103.436,103.453,103.2653,103.3079,14770.0
2018-04-26 11:20:00,121.01,121.04,120.93,121.0,13495.0,103.2909,103.3165,103.2226,103.2823,13495.0
2018-04-26 11:30:00,120.97,121.02,120.77,120.89,17215.0,103.2567,103.2994,103.086,103.1884,17215.0
2018-04-26 11:40:00,120.91,120.94,120.8,120.88,6946.0,103.2055,103.2311,103.1116,103.1799,6946.0
2018-04-26 11:50:00,120.88,120.97,120.82,120.97,21224.0,103.1799,103.2567,103.1287,103.2567,21224.0
2018-04-26 12:00:00,120.97,121.09,120.97,121.08,19303.0,103.2567,103.3591,103.2567,103.3506,19303.0
2018-04-26 12:10:00,121.07,121.16,121.0,121.15,240336.0,103.3421,103.4189,103.2823,103.4104,240336.0
2018-04-26 12:20:00,121.15,121.19,121.14,121.16,56705.0,103.4104,103.4445,103.4018,103.4189,56705.0
2018-04-26 12:30:00,121.12,121.12,121.04,121.08,37133.0,103.3848,103.3848,103.3165,103.3506,37133.0
2018-04-26 12:40:00,121.07,121.12,120.99,120.99,25153.0,103.3421,103.3848,103.2738,103.2738,25153.0
2018-04-26 12:50:00,121.01,121.16,121.01,121.13,15034.0,103.2909,103.4189,103.2909,103.3933,15034.0
2018-04-26 13:00:00,121.14,121.26,121.14,121.25,44628.0,103.4018,103.5043,103.4018,103.4957,44628.0
2018-04-26 13:10:00,121.26,121.41,121.23,121.37,29819.0,103.5043,103.6323,103.4786,103.5981,29819.0
2018-04-26 13:20:00,121.37,121.39,121.3,121.32,29175.0,103.5981,103.6152,103.5384,103.5555,29175.0
2018-04-26 13:30:00,121.34,121.39,121.27,121.34,41562.0,103.5725,103.6152,103.5128,103.5725,41562.0
2018-04-26 13:40:00,121.34,121.42,121.33,121.42,32360.0,103.5725,103.6408,103.564,103.6408,32360.0
2018-04-26 13:50:00,121.39,121.46,121.37,121.44,83247.0,103.6152,103.675,103.5981,103.6579,83247.0
2018-04-26 14:00:00,121.44,121.48,121.41,121.46,18379.0,103.6579,103.692,103.6323,103.675,18379.0
2018-04-26 14:10:00,121.47,121.53,121.42,121.49,37090.0,103.6835,103.7347,103.6408,103.7006,37090.0
2018-04-26 14:20:00,121.48,121.53,121.46,121.53,12037.0,103.692,103.7347,103.675,103.7347,12037.0
2018-04-26 14:30:00,121.54,121.58,121.48,121.5,40081.0,103.7433,103.7774,103.692,103.7091,40081.0
2018-04-26 14:40:00,121.55,121.72,121.55,121.65,25703.0,103.7518,103.8969,103.7518,103.8371,25703.0
2018-04-26 14:50:00,121.64,121.7,121.64,121.66,19514.0,103.8286,103.8798,103.8286,103.8457,19514.0
2018-04-26 15:00:00,121.68,121.77,121.58,121.6,99292.0,103.8628,103.9396,103.7774,103.7945,99292.0
2018-04-26 15:10:00,121.63,121.67,121.56,121.57,35139.0,103.8201,103.8542,103.7603,103.7689,35139.0
2018-04-26 15:20:00,121.58,121.58,121.37,121.39,35199.0,103.7774,103.7774,103.5981,103.6152,35199.0
2018-04-26 15:30:00,121.43,121.52,121.41,121.43,63390.0,103.6494,103.7262,103.6323,103.6494,63390.0
2018-04-26 15:40:00,121.43,121.52,121.35,121.39,20710.0,103.6494,103.7262,103.5811,103.6152,20710.0
2018-04-26 15:50:00,121.39,121.41,121.3,121.38,49624.0,103.6152,103.6323,103.5384,103.6067,49624.0
2018-04-27 09:30:00,121.35,121.47,121.14,121.17,50364.0,103.5811,103.6835,103.4018,103.4274,50364.0
2018-04-27 09:40:00,121.16,121.6,121.16,121.43,43984.0,103.4189,103.7945,103.4189,103.6494,43984.0
2018-04-27 09:50:00,121.46,121.47,121.34,121.41,24430.0,103.675,103.6835,103.5725,103.6323,24430.0
2018-04-27 10:00:00,121.4,121.58,121.39,121.52,36931.0,103.6238,103.7774,103.6152,103.7262,36931.0
2018-04-27 10:10:00,121.5,121.61,121.39,121.55,30656.0,103.7091,103.803,103.6152,103.7518,30656.0
2018-04-27 10:20:00,121.49,121.6,121.41,121.41,15996.0,103.7006,103.7945,103.6323,103.6323,15996.0
2018-04-27 10:30:00,121.42,121.42,121.28,121.29,32748.0,103.6408,103.6408,103.5213,103.5299,32748.0
2018-04-27 10:40:00,121.28,121.36,121.25,121.28,13874.0,103.5213,103.5896,103.4957,103.5213,13874.0
2018-04-27 10:50:00,121.24,121.27,121.1,121.22,27506.0,103.4872,103.5128,103.3677,103.4701,27506.0
2018-04-27 11:00:00,121.27,121.42,121.27,121.39,12610.0,103.5128,103.6408,103.5128,103.6152,12610.0
2018-04-27 11:10:00,121.36,121.42,121.34,121.4,6240.0,103.5896,103.6408,103.5725,103.6238,6240.0
2018-04-27 11:20:00,121.35,121.45,121.33,121.45,6223.0,103.5811,103.6664,103.564,103.6664,6223.0
2018-04-27 11:30:00,121.4,121.43,121.38,121.41,6746.0,103.6238,103.6494,103.6067,103.6323,6746.0
2018-04-27 11:40:00,121.39,121.4,121.26,121.31,4969.0,103.6152,103.6238,103.5043,103.5469,4969.0
2018-04-27 11:50:00,121.29,121.34,121.25,121.32,8404.0,103.5299,103.5725,103.4957,103.5555,8404.0
2018-04-27 12:00:00,121.31,121.39,121.3,121.34,8497.0,103.5469,103.6152,103.5384,103.5725,8497.0
2018-04-27 12:10:00,121.35,121.41,121.29,121.41,5325.0,103.5811,103.6323,103.5299,103.6323,5325.0
2018-04-27 12:20:00,121.42,121.43,121.37,121.39,5302.0,103.6408,103.6494,103.5981,103.6152,5302.0
2018-04-27 12:30:00,121.4,121.48,121.3,121.4,21859.0,103.6238,103.692,103.5384,103.6238,21859.0
2018-04-27 12:40:00,121.41,121.58,121.39,121.55,50198.0,103.6323,103.7774,103.6152,103.7518,50198.0
2018-04-27 12:50:00,121.56,121.73,121.54,121.67,30364.0,103.7603,103.9054,103.7433,103.8542,30364.0
2018-04-27 13:00:00,121.68,121.7,121.63,121.65,12726.0,103.8628,103.8798,103.8201,103.8371,12726.0
2018-04-27 13:10:00,121.64,121.72,121.64,121.71,30396.0,103.8286,103.8969,103.8286,103.8884,30396.0
2018-04-27 13:20:00,121.68,121.68,121.57,121.58,4534.0,103.8628,103.8628,103.7689,103.7774,4534.0
2018-04-27 13:30:00,121.57,121.61,121.55,121.55,8640.0,103.7689,103.803,103.7518,103.7518,8640.0
2018-04-27 13:40:00,121.59,121.59,121.5,121.52,13728.0,103.7859,103.7859,103.7091,103.7262,13728.0
2018-04-27 13:50:00,121.52,121.58,121.52,121.58,8776.0,103.7262,103.7774,103.7262,103.7774,8776.0
2018-04-27 14:00:00,121.57,121.57,121.47,121.51,6688.0,103.7689,103.7689,103.6835,103.7176,6688.0
2018-04-27 14:10:00,121.52,121.57,121.5,121.55,17226.0,103.7262,103.7689,103.7091,103.7518,17226.0
2018-04-27 14:20:00,121.53,121.54,121.5,121.51,16548.0,103.7347,103.7433,103.7091,103.7176,16548.0
2018-04-27 14:30:00,121.5,121.56,121.48,121.5,9601.0,103.7091,103.7603,103.692,103.7091,9601.0
2018-04-27 14:40:00,121.51,121.55,121.46,121.53,23861.0,103.7176,103.7518,103.675,103.7347,23861.0
2018-04-27 14:50:00,121.53,121.59,121.49,121.59,16967.0,103.7347,103.7859,103.7006,103.7859,16967.0
2018-04-27 15:00:00,121.57,121.72,121.57,121.63,75928.0,103.7689,103.8969,103.7689,103.8201,75928.0
2018-04-27 15:10:00,121.64,121.65,121.55,121.57,34511.0,103.8286,103.8371,103.7518,103.7689,34511.0
2018-04-27 15:20:00,121.56,121.56,121.43,121.44,14218.0,103.7603,103.7603,103.6494,103.6579,14218.0
2018-04-27 15:30:00,121.47,121.54,121.45,121.54,19864.0,103.6835,103.7433,103.6664,103.7433,19864.0
2018-04-27 15:40:00,121.53,121.58,121.45,121.52,20040.0,103.7347,103.7774,103.6664,103.7262,20040.0
2018-04-27 15:50:00,121.52,121.6,121.44,121.48,116224.0,103.7262,103.7945,103.6579,103.692,116224.0
2018-04-30 09:30:00,121.63,121.86,121.63,121.8,52707.0,103.8201,104.0164,103.8201,103.9652,52707.0
2018-04-30 09:40:00,121.82,121.96,121.82,121.84,57031.0,103.9823,104.1018,103.9823,103.9993,57031.0
2018-04-30 09:50:00,121.85,121.87,121.7,121.7,31745.0,104.0079,104.0249,103.8798,103.8798,31745.0
2018-04-30 10:00:00,121.68,121.79,121.68,121.73,86002.0,103.8628,103.9566,103.8628,103.9054,86002.0
2018-04-30 10:10:00,121.73,121.78,121.57,121.59,13007.0,103.9054,103.9481,103.7689,103.7859,13007.0
2018-04-30 10:20:00,121.57,121.59,121.45,121.52,70349.0,103.7689,103.7859,103.6664,103.7262,70349.0
2018-04-30 10:30:00,121.53,121.65,121.52,121.63,23168.0,103.7347,103.8371,103.7262,103.8201,23168.0
2018-04-30 10:40:00,121.62,121.72,121.62,121.66,20176.0,103.8115,103.8969,103.8115,103.8457,20176.0
2018-04-30 10:50:00,121.66,121.67,121.52,121.57,23136.0,103.8457,103.8542,103.7262,103.7689,23136.0
2018-04-30 11:00:00,121.58,121.66,121.58,121.65,17243.0,103.7774,103.8457,103.7774,103.8371,17243.0
2018-04-30 11:10:00,121.65,121.67,121.58,121.61,28881.0,103.8371,103.8542,103.7774,103.803,28881.0
2018-04-30 11:20:00,121.61,121.63,121.54,121.57,12528.0,103.803,103.8201,103.7433,103.7689,12528.0
2018-04-30 11:30:00,121.58,121.59,121.39,121.39,59079.0,103.7774,103.7859,103.6152,103.6152,59079.0
2018-04-30 11:40:00,121.39,121.4,121.21,121.23,16953.0,103.6152,103.6238,103.4616,103.4786,16953.0
2018-04-30 11:50:00,121.24,121.26,121.17,121.26,5772.0,103.4872,103.5043,103.4274,103.5043,5772.0
2018-04-30 12:00:00,121.24,121.25,121.19,121.19,40889.0,103.4872,103.4957,103.4445,103.4445,40889.0
2018-04-30 12:10:00,121.21,121.21,121.05,121.08,7477.0,103.4616,103.4616,103.325,103.3506,7477.0
2018-04-30 12:20:00,121.07,121.16,121.06,121.15,50435.0,103.3421,103.4189,103.3335,103.4104,50435.0
2018-04-30 12:30:00,121.18,121.19,121.09,121.1,6248.0,103.436,103.4445,103.3591,103.3677,6248.0
2018-04-30 12:40:00,121.12,121.13,121.03,121.03,7205.0,103.3848,103.3933,103.3079,103.3079,7205.0
2018-04-30 12:50:00,121.03,121.05,120.86,121.05,34115.0,103.3079,103.325,103.1628,103.325,34115.0
2018-04-30 13:00:00,121.07,121.14,121.04,121.08,17528.0,103.3421,103.4018,103.3165,103.3506,17528.0
2018-04-30 13:10:00,121.1,121.1,120.93,121.09,8455.0,103.3677,103.3677,103.2226,103.3591,8455.0
2018-04-30 13:20:00,121.11,121.2,121.1,121.15,10820.0,103.3762,103.453,103.3677,103.4104,10820.0
2018-04-30 13:30:00,121.15,121.25,121.14,121.24,12574.0,103.4104,103.4957,103.4018,103.4872,12574.0
2018-04-30 13:40:00,121.23,121.29,121.17,121.18,21973.0,103.4786,103.5299,103.4274,103.436,21973.0
2018-04-30 13:50:00,121.18,121.19,121.1,121.18,21204.0,103.436,103.4445,103.3677,103.436,21204.0
2018-04-30 14:00:00,121.19,121.19,120.83,120.85,24893.0,103.4445,103.4445,103.1372,103.1543,24893.0
2018-04-30 14:10:00,120.84,120.95,120.77,120.83,76316.0,103.1458,103.2396,103.086,103.1372,76316.0
2018-04-30 14:20:00,120.85,120.98,120.85,120.92,8953.0,103.1543,103.2653,103.1543,103.214,8953.0
2018-04-30 14:30:00,120.88,120.94,120.81,120.82,41086.0,103.1799,103.2311,103.1201,103.1287,41086.0
2018-04-30 14:40:00,120.81,120.84,120.75,120.84,14720.0,103.1201,103.1458,103.0689,103.1458,14720.0
2018-04-30 14:50:00,120.82,120.89,120.8,120.83,24030.0,103.1287,103.1884,103.1116,103.1372,24030.0
2018-04-30 15:00:00,120.81,120.84,120.73,120.75,5627.0,103.1201,103.1458,103.0519,103.0689,5627.0
2018-04-30 15:10:00,120.74,120.9,120.74,120.8,49003.0,103.0604,103.197,103.0604,103.1116,49003.0
2018-04-30 15:20:00,120.8,120.83,120.52,120.58,28259.0,103.1116,103.1372,102.8726,102.9238,28259.0
2018-04-30 15:30:00,120.57,120.76,120.55,120.76,37237.0,102.9153,103.0775,102.8982,103.0775,37237.0
2018-04-30 15:40:00,120.76,120.83,120.65,120.75,36749.0,103.0775,103.1372,102.9836,103.0689,36749.0
2018-04-30 15:50:00,120.75,120.75,120.33,120.33,185096.0,103.0689,103.0689,102.7104,102.7104,185096.0
2018-05-01 09:30:00,119.91,120.1,119.72,119.74,43686.0,102.3519,102.5141,102.1898,102.2068,43686.0
2018-05-01 09:40:00,119.78,119.86,119.77,119.84,12235.0,102.241,102.3093,102.2324,102.2922,12235.0
2018-05-01 09:50:00,119.86,119.91,119.75,119.84,13867.0,102.3093,102.3519,102.2154,102.2922,13867.0
2018-05-01 10:00:00,119.82,119.86,119.59,119.62,29581.0,102.2751,102.3093,102.0788,102.1044,29581.0
2018-05-01 10:10:00,119.59,119.65,119.51,119.65,13422.0,102.0788,102.13,102.0105,102.13,13422.0
2018-05-01 10:20:00,119.65,119.69,119.56,119.59,10179.0,102.13,102.1641,102.0532,102.0788,10179.0
2018-05-01 10:30:00,119.56,119.62,119.45,119.46,49170.0,102.0532,102.1044,101.9593,101.9678,49170.0
2018-05-01 10:40:00,119.49,119.57,119.42,119.44,36090.0,101.9934,102.0617,101.9337,101.9508,36090.0
2018-05-01 10:50:00,119.42,119.47,119.3,119.32,154180.0,101.9337,101.9764,101.8313,101.8483,154180.0
2018-05-01 11:00:00,119.24,119.27,119.12,119.25,65880.0,101.78,101.8056,101.6776,101.7886,65880.0
2018-05-01 11:10:00,119.26,119.36,119.23,119.35,14831.0,101.7971,101.8825,101.7715,101.8739,14831.0
2018-05-01 11:20:00,119.36,119.45,119.35,119.38,11148.0,101.8825,101.9593,101.8739,101.8995,11148.0
2018-05-01 11:30:00,119.34,119.46,119.34,119.43,9151.0,101.8654,101.9678,101.8654,101.9422,9151.0
2018-05-01 11:40:00,119.42,119.45,119.34,119.36,4653.0,101.9337,101.9593,101.8654,101.8825,4653.0
2018-05-01 11:50:00,119.34,119.44,119.18,119.18,29613.0,101.8654,101.9508,101.7288,101.7288,29613.0
2018-05-01 12:00:00,119.17,119.29,119.16,119.22,21465.0,101.7203,101.8227,101.7118,101.763,21465.0
2018-05-01 12:10:00,119.28,119.33,119.22,119.29,14463.0,101.8142,101.8569,101.763,101.8227,14463.0
2018-05-01 12:20:00,119.27,119.4,119.23,119.37,18858.0,101.8056,101.9166,101.7715,101.891,18858.0
2018-05-01 12:30:00,119.4,119.43,119.34,119.35,6146.0,101.9166,101.9422,101.8654,101.8739,6146.0
2018-05-01 12:40:00,119.34,119.36,119.25,119.27,19225.0,101.8654,101.8825,101.7886,101.8056,19225.0
2018-05-01 12:50:00,119.27,119.35,119.25,119.33,21831.0,101.8056,101.8739,101.7886,101.8569,21831.0
2018-05-01 13:00:00,119.31,119.31,119.04,119.09,112835.0,101.8398,101.8398,101.6093,101.652,112835.0
2018-05-01 13:10:00,119.09,119.15,119.06,119.12,17098.0,101.652,101.7032,101.6264,101.6776,17098.0
2018-05-01 13:20:00,119.11,119.11,119.03,119.07,75223.0,101.6691,101.6691,101.6008,101.6349,75223.0
2018-05-01 13:30:00,119.07,119.26,119.07,119.21,19720.0,101.6349,101.7971,101.6349,101.7544,19720.0
2018-05-01 13:40:00,119.21,119.54,119.19,119.51,16935.0,101.7544,102.0361,101.7374,102.0105,16935.0
2018-05-01 13:50:00,119.51,119.65,119.49,119.65,26993.0,102.0105,102.13,101.9934,102.13,26993.0
2018-05-01 14:00:00,119.64,119.75,119.62,119.65,32617.0,102.1215,102.2154,102.1044,102.13,32617.0
2018-05-01 14:10:00,119.66,119.75,119.66,119.69,35161.0,102.1385,102.2154,102.1385,102.1641,35161.0
2018-05-01 14:20:00,119.71,119.86,119.71,119.8,47290.0,102.1812,102.3093,102.1812,102.258,47290.0
2018-05-01 14:30:00,119.78,119.83,119.74,119.74,24552.0,102.241,102.2836,102.2068,102.2068,24552.0
2018-05-01 14:40:00,119.76,120.05,119.74,119.99,24546.0,102.2239,102.4714,102.2068,102.4202,24546.0
2018-05-01 14:50:00,119.99,120.03,119.87,119.94,26432.0,102.4202,102.4544,102.3178,102.3775,26432.0
2018-05-01 15:00:00,119.97,120.02,119.86,119.96,136552.0,102.4031,102.4458,102.3093,102.3946,136552.0
2018-05-01 15:10:00,119.94,119.94,119.77,119.77,12448.0,102.3775,102.3775,102.2324,102.2324,12448.0
2018-05-01 15:20:00,119.77,119.81,119.6,119.67,23623.0,102.2324,102.2666,102.0873,102.1471,23623.0
2018-05-01 15:30:00,119.67,119.8,119.65,119.72,32468.0,102.1471,102.258,102.13,102.1898,32468.0
2018-05-01 15:40:00,119.72,120.0,119.72,119.98,32833.0,102.1898,102.4288,102.1898,102.4117,32833.0
2018-05-01 15:50:00,119.99,120.15,119.99,120.11,120405.0,102.4202,102.5568,102.4202,102.5226,120405.0
2018-05-02 09:30:00,119.91,120.12,119.79,119.91,24413.0,102.3519,102.5312,102.2495,102.3519,24413.0
2018-05-02 09:40:00,119.86,119.86,119.68,119.7,24035.0,102.3093,102.3093,102.1556,102.1727,24035.0
2018-05-02 09:50:00,119.63,119.72,119.52,119.53,36171.0,102.1129,102.1898,102.019,102.0276,36171.0
2018-05-02 10:00:00,119.52,119.74,119.5,119.69,23554.0,102.019,102.2068,102.002,102.1641,23554.0
2018-05-02 10:10:00,119.69,119.78,119.59,119.72,16389.0,102.1641,102.241,102.0788,102.1898,16389.0
2018-05-02 10:20:00,119.69,119.75,119.54,119.57,63712.0,102.1641,102.2154,102.0361,102.0617,63712.0
2018-05-02 10:30:00,119.56,119.71,119.54,119.67,19585.0,102.0532,102.1812,102.0361,102.1471,19585.0
2018-05-02 10:40:00,119.68,119.73,119.63,119.73,20238.0,102.1556,102.1983,102.1129,102.1983,20238.0
2018-05-02 10:50:00,119.72,119.76,119.63,119.75,111297.0,102.1898,102.2239,102.1129,102.2154,111297.0
2018-05-02 11:00:00,119.75,119.79,119.67,119.79,13738.0,102.2154,102.2495,102.1471,102.2495,13738.0
2018-05-02 11:10:00,119.83,119.94,119.83,119.88,20296.0,102.2836,102.3775,102.2836,102.3263,20296.0
2018-05-02 11:20:00,119.88,119.92,119.81,119.83,133871.0,102.3263,102.3605,102.2666,102.2836,133871.0
2018-05-02 11:30:00,119.83,119.83,119.73,119.75,24659.0,102.2836,102.2836,102.1983,102.2154,24659.0
2018-05-02 11:40:00,119.78,119.79,119.56,119.59,46940.0,102.241,102.2495,102.0532,102.0788,46940.0
2018-05-02 11:50:00,119.58,119.65,119.55,119.65,6514.0,102.0703,102.13,102.0446,102.13,6514.0
2018-05-02 12:00:00,119.62,119.71,119.59,119.71,10858.0,102.1044,102.1812,102.0788,102.1812,10858.0
2018-05-02 12:10:00,119.7,119.76,119.7,119.71,2376.0,102.1727,102.2239,102.1727,102.1812,2376.0
2018-05-02 12:20:00,119.71,119.82,119.71,119.78,23873.0,102.1812,102.2751,102.1812,102.241,23873.0
2018-05-02 12:30:00,119.78,119.8,119.68,119.71,6359.0,102.241,102.258,102.1556,102.1812,6359.0
2018-05-02 12:40:00,119.74,119.79,119.7,119.75,23950.0,102.2068,102.2495,102.1727,102.2154,23950.0
2018-05-02 12:50:00,119.73,119.78,119.69,119.77,10953.0,102.1983,102.241,102.1641,102.2324,10953.0
2018-05-02 13:00:00,119.78,119.83,119.77,119.8,18130.0,102.241,102.2836,102.2324,102.258,18130.0
2018-05-02 13:10:00,119.79,119.91,119.78,119.86,13288.0,102.2495,102.3519,102.241,102.3093,13288.0
2018-05-02 13:20:00,119.87,119.92,119.86,119.86,11592.0,102.3178,102.3605,102.3093,102.3093,11592.0
2018-05-02 13:30:00,119.88,119.9,119.83,119.84,48904.0,102.3263,102.3434,102.2836,102.2922,48904.0
2018-05-02 13:40:00,119.85,119.89,119.82,119.87,17260.0,102.3007,102.3349,102.2751,102.3178,17260.0
2018-05-02 13:50:00,119.87,119.91,119.84,119.88,13165.0,102.3178,102.3519,102.2922,102.3263,13165.0
2018-05-02 14:00:00,119.87,120.17,119.84,120.14,59123.0,102.3178,102.5739,102.2922,102.5483,59123.0
2018-05-02 14:10:00,120.14,120.15,119.91,119.91,116040.0,102.5483,102.5568,102.3519,102.3519,116040.0
2018-05-02 14:20:00,119.95,120.02,119.78,119.95,26265.0,102.3861,102.4458,102.241,102.3861,26265.0
2018-05-02 14:30:00,119.94,120.01,119.78,119.87,9040.0,102.3775,102.4373,102.241,102.3178,9040.0
2018-05-02 14:40:00,119.84,119.87,119.76,119.83,14729.0,102.2922,102.3178,102.2239,102.2836,14729.0
2018-05-02 14:50:00,119.81,119.84,119.69,119.71,37899.0,102.2666,102.2922,102.1641,102.1812,37899.0
2018-05-02 15:00:00,119.73,119.78,119.63,119.76,16479.0,102.1983,102.241,102.1129,102.2239,16479.0
2018-05-02 15:10:00,119.78,119.78,119.52,119.52,25119.0,102.241,102.241,102.019,102.019,25119.0
2018-05-02 15:20:00,119.53,119.53,119.25,119.36,32985.0,102.0276,102.0276,101.7886,101.8825,32985.0
2018-05-02 15:30:00,119.35,119.35,119.13,119.23,57115.0,101.8739,101.8739,101.6861,101.7715,57115.0
2018-05-02 15:40:00,119.22,119.27,118.97,119.0,49155.0,101.763,101.8056,101.5496,101.5752,49155.0
2018-05-02 15:50:00,118.98,119.13,118.91,119.09,146837.0,101.5581,101.6861,101.4984,101.652,146837.0
2018-05-03 09:30:00,118.76,118.76,118.24,118.37,29541.0,101.3703,101.3703,100.9265,101.0374,29541.0
2018-05-03 09:40:00,118.37,118.4,118.2,118.4,53300.0,101.0374,101.063,100.8923,101.063,53300.0
2018-05-03 09:50:00,118.39,118.59,118.35,118.52,49269.0,101.0545,101.2252,101.0204,101.1655,49269.0
2018-05-03 10:00:00,118.56,118.56,118.19,118.29,18650.0,101.1996,101.1996,100.8838,100.9691,18650.0
2018-05-03 10:10:00,118.31,118.31,117.98,117.99,10424.0,100.9862,100.9862,100.7045,100.7131,10424.0
2018-05-03 10:20:00,117.98,118.01,117.62,117.67,30222.0,100.7045,100.7301,100.3973,100.4399,30222.0
2018-05-03 10:30:00,117.68,117.71,117.22,117.37,55035.0,100.4485,100.4741,100.0558,100.1839,55035.0
2018-05-03 10:40:00,117.3,117.54,117.28,117.53,23978.0,100.1241,100.329,100.107,100.3204,23978.0
2018-05-03 10:50:00,117.42,117.46,117.17,117.35,79649.0,100.2265,100.2607,100.0131,100.1668,79649.0
2018-05-03 11:00:00,117.35,117.51,117.29,117.51,28426.0,100.1668,100.3034,100.1156,100.3034,28426.0
2018-05-03 11:10:00,117.53,117.72,117.53,117.57,32174.0,100.3204,100.4826,100.3204,100.3546,32174.0
2018-05-03 11:20:00,117.57,117.57,117.38,117.38,11585.0,100.3546,100.3546,100.1924,100.1924,11585.0
2018-05-03 11:30:00,117.41,117.53,117.32,117.39,46567.0,100.218,100.3204,100.1412,100.2009,46567.0
2018-05-03 11:40:00,117.42,117.66,117.25,117.65,42399.0,100.2265,100.4314,100.0814,100.4229,42399.0
2018-05-03 11:50:00,117.67,117.8,117.61,117.73,17080.0,100.4399,100.5509,100.3887,100.4911,17080.0
2018-05-03 12:00:00,117.75,117.92,117.75,117.84,21063.0,100.5082,100.6533,100.5082,100.585,21063.0
2018-05-03 12:10:00,117.82,117.86,117.64,117.65,14522.0,100.568,100.6021,100.4143,100.4229,14522.0
2018-05-03 12:20:00,117.69,117.7,117.52,117.54,5956.0,100.457,100.4655,100.3119,100.329,5956.0
2018-05-03 12:30:00,117.65,118.03,117.63,118.01,12173.0,100.4229,100.7472,100.4058,100.7301,12173.0
2018-05-03 12:40:00,118.02,118.26,118.0,118.23,19989.0,100.7387,100.9435,100.7216,100.9179,19989.0
2018-05-03 12:50:00,118.23,118.57,118.19,118.57,22000.0,100.9179,101.2081,100.8838,101.2081,22000.0
2018-05-03 13:00:00,118.59,118.59,118.24,118.24,49493.0,101.2252,101.2252,100.9265,100.9265,49493.0
2018-05-03 13:10:00,118.22,118.55,118.22,118.42,42193.0,100.9094,101.1911,100.9094,101.0801,42193.0
2018-05-03 13:20:00,118.47,118.54,118.24,118.33,31926.0,101.1228,101.1825,100.9265,101.0033,31926.0
2018-05-03 13:30:00,118.34,118.79,118.34,118.74,26602.0,101.0118,101.3959,101.0118,101.3533,26602.0
2018-05-03 13:40:00,118.77,118.8,118.58,118.64,14464.0,101.3789,101.4045,101.2167,101.2679,14464.0
2018-05-03 13:50:00,118.63,118.74,118.6,118.6,11131.0,101.2594,101.3533,101.2338,101.2338,11131.0
2018-05-03 14:00:00,118.61,118.67,118.49,118.67,6117.0,101.2423,101.2935,101.1399,101.2935,6117.0
2018-05-03 14:10:00,118.63,118.66,118.54,118.57,109889.0,101.2594,101.285,101.1825,101.2081,109889.0
2018-05-03 14:20:00,118.5,118.6,118.44,118.6,17526.0,101.1484,101.2338,101.0972,101.2338,17526.0
2018-05-03 14:30:00,118.61,118.86,118.6,118.83,14027.0,101.2423,101.4557,101.2338,101.4301,14027.0
2018-05-03 14:40:00,118.82,118.82,118.51,118.6,30729.0,101.4215,101.4215,101.1569,101.2338,30729.0
2018-05-03 14:50:00,118.52,118.54,118.36,118.42,9566.0,101.1655,101.1825,101.0289,101.0801,9566.0
2018-05-03 15:00:00,118.43,118.59,118.4,118.41,44672.0,101.0886,101.2252,101.063,101.0716,44672.0
2018-05-03 15:10:00,118.39,118.61,118.35,118.55,20920.0,101.0545,101.2423,101.0204,101.1911,20920.0
2018-05-03 15:20:00,118.54,118.59,118.44,118.55,43839.0,101.1825,101.2252,101.0972,101.1911,43839.0
2018-05-03 15:30:00,118.56,118.68,118.39,118.4,26851.0,101.1996,101.302,101.0545,101.063,26851.0
2018-05-03 15:40:00,118.42,118.45,118.33,118.41,39911.0,101.0801,101.1057,101.0033,101.0716,39911.0
2018-05-03 15:50:00,118.4,118.53,118.3,118.51,85391.0,101.063,101.174,100.9777,101.1569,85391.0
2018-05-04 09:30:00,118.1,118.27,117.81,118.27,14229.0,100.807,100.9521,100.5594,100.9521,14229.0
2018-05-04 09:40:00,118.17,118.47,118.08,118.41,12046.0,100.8667,101.1228,100.7899,101.0716,12046.0
2018-05-04 09:50:00,118.45,118.49,118.37,118.45,2719.0,101.1057,101.1399,101.0374,101.1057,2719.0
2018-05-04 10:00:00,118.39,118.62,118.38,118.61,13182.0,101.0545,101.2508,101.046,101.2423,13182.0
2018-05-04 10:10:00,118.59,118.68,118.52,118.56,20352.0,101.2252,101.302,101.1655,101.1996,20352.0
2018-05-04 10:20:00,118.57,118.89,118.55,118.87,33981.0,101.2081,101.4813,101.1911,101.4642,33981.0
2018-05-04 10:30:00,118.91,119.05,118.84,119.05,9483.0,101.4984,101.6179,101.4386,101.6179,9483.0
2018-05-04 10:40:00,119.06,119.2,119.05,119.06,16899.0,101.6264,101.7459,101.6179,101.6264,16899.0
2018-05-04 10:50:00,119.14,119.24,119.07,119.19,13625.0,101.6947,101.78,101.6349,101.7374,13625.0
2018-05-04 11:00:00,119.16,119.18,119.06,119.15,6337.0,101.7118,101.7288,101.6264,101.7032,6337.0
2018-05-04 11:10:00,119.2,119.29,119.19,119.23,67472.0,101.7459,101.8227,101.7374,101.7715,67472.0
2018-05-04 11:20:00,119.24,119.44,119.24,119.43,13208.0,101.78,101.9508,101.78,101.9422,13208.0
2018-05-04 11:30:00,119.41,119.58,119.39,119.49,16864.0,101.9251,102.0703,101.9081,101.9934,16864.0
2018-05-04 11:40:00,119.49,119.57,119.43,119.46,9156.0,101.9934,102.0617,101.9422,101.9678,9156.0
2018-05-04 11:50:00,119.44,119.53,119.37,119.53,4016.0,101.9508,102.0276,101.891,102.0276,4016.0
2018-05-04 12:00:00,119.55,119.62,119.53,119.61,5157.0,102.0446,102.1044,102.0276,102.0959,5157.0
2018-05-04 12:10:00,119.61,119.63,119.57,119.63,8529.0,102.0959,102.1129,102.0617,102.1129,8529.0
2018-05-04 12:20:00,119.63,119.69,119.6,119.64,12812.0,102.1129,102.1641,102.0873,102.1215,12812.0
2018-05-04 12:30:00,119.68,119.72,119.67,119.71,9143.0,102.1556,102.1898,102.1471,102.1812,9143.0
2018-05-04 12:40:00,119.72,119.77,119.64,119.69,11673.0,102.1898,102.2324,102.1215,102.1641,11673.0
2018-05-04 12:50:00,119.71,119.75,119.67,119.72,10202.0,102.1812,102.2154,102.1471,102.1898,10202.0
2018-05-04 13:00:00,119.77,119.82,119.7,119.82,4200.0,102.2324,102.2751,102.1727,102.2751,4200.0
2018-05-04 13:10:00,119.82,119.87,119.79,119.82,12490.0,102.2751,102.3178,102.2495,102.2751,12490.0
2018-05-04 13:20:00,119.85,119.92,119.85,119.88,3259.0,102.3007,102.3605,102.3007,102.3263,3259.0
2018-05-04 13:30:00,119.81,119.86,119.77,119.78,9551.0,102.2666,102.3093,102.2324,102.241,9551.0
2018-05-04 13:40:00,119.78,119.84,119.78,119.83,4795.0,102.241,102.2922,102.241,102.2836,4795.0
2018-05-04 13:50:00,119.87,119.95,119.86,119.95,12576.0,102.3178,102.3861,102.3093,102.3861,12576.0
2018-05-04 14:00:00,119.95,120.07,119.92,120.02,67188.0,102.3861,102.4885,102.3605,102.4458,67188.0
2018-05-04 14:10:00,120.02,120.07,119.98,120.01,11656.0,102.4458,102.4885,102.4117,102.4373,11656.0
2018-05-04 14:20:00,120.05,120.21,120.04,120.2,38034.0,102.4714,102.608,102.4629,102.5995,38034.0
2018-05-04 14:30:00,120.22,120.23,120.09,120.12,12976.0,102.6165,102.6251,102.5056,102.5312,12976.0
2018-05-04 14:40:00,120.12,120.25,120.12,120.19,15982.0,102.5312,102.6421,102.5312,102.5909,15982.0
2018-05-04 14:50:00,120.19,120.21,120.02,120.03,46004.0,102.5909,102.608,102.4458,102.4544,46004.0
2018-05-04 15:00:00,120.03,120.17,120.02,120.08,85661.0,102.4544,102.5739,102.4458,102.497,85661.0
2018-05-04 15:10:00,120.07,120.12,120.0,120.05,75049.0,102.4885,102.5312,102.4288,102.4714,75049.0
2018-05-04 15:20:00,120.04,120.1,119.98,120.09,55497.0,102.4629,102.5141,102.4117,102.5056,55497.0
2018-05-04 15:30:00,120.09,120.11,119.93,119.94,67692.0,102.5056,102.5226,102.369,102.3775,67692.0
2018-05-04 15:40:00,119.93,119.99,119.86,119.86,83118.0,102.369,102.4202,102.3093,102.3093,83118.0
2018-05-04 15:50:00,119.86,119.89,119.68,119.89,107545.0,102.3093,102.3349,102.1556,102.3349,107545.0
2018-05-07 09:30:00,120.28,120.41,120.15,120.37,23564.0,102.6678,102.7787,102.5568,102.7446,23564.0
2018-05-07 09:40:00,120.36,120.5,120.34,120.45,20006.0,102.736,102.8555,102.719,102.8129,20006.0
2018-05-07 09:50:00,120.44,120.54,120.42,120.54,28077.0,102.8043,102.8897,102.7873,102.8897,28077.0
2018-05-07 10:00:00,120.55,120.58,120.48,120.5,18194.0,102.8982,102.9238,102.8385,102.8555,18194.0
2018-05-07 10:10:00,120.52,120.52,120.32,120.32,15150.0,102.8726,102.8726,102.7019,102.7019,15150.0
2018-05-07 10:20:00,120.33,120.37,120.29,120.34,39287.0,102.7104,102.7446,102.6763,102.719,39287.0
2018-05-07 10:30:00,120.35,120.38,120.15,120.15,9154.0,102.7275,102.7531,102.5568,102.5568,9154.0
2018-05-07 10:40:00,120.18,120.31,120.08,120.31,7777.0,102.5824,102.6934,102.497,102.6934,7777.0
2018-05-07 10:50:00,120.29,120.42,120.24,120.4,43653.0,102.6763,102.7873,102.6336,102.7702,43653.0
2018-05-07 11:00:00,120.39,120.41,120.26,120.38,6215.0,102.7616,102.7787,102.6507,102.7531,6215.0
2018-05-07 11:10:00,120.44,120.46,120.41,120.42,5582.0,102.8043,102.8214,102.7787,102.7873,5582.0
2018-05-07 11:20:00,120.42,120.45,120.33,120.41,44295.0,102.7873,102.8129,102.7104,102.7787,44295.0
2018-05-07 11:30:00,120.41,120.45,120.32,120.37,4979.0,102.7787,102.8129,102.7019,102.7446,4979.0
2018-05-07 11:40:00,120.38,120.4,120.32,120.32,16108.0,102.7531,102.7702,102.7019,102.7019,16108.0
2018-05-07 11:50:00,120.32,120.42,120.28,120.42,7046.0,102.7019,102.7873,102.6678,102.7873,7046.0
2018-05-07 12:00:00,120.42,120.46,120.41,120.46,6232.0,102.7873,102.8214,102.7787,102.8214,6232.0
2018-05-07 12:10:00,120.43,120.52,120.42,120.51,38827.0,102.7958,102.8726,102.7873,102.8641,38827.0
2018-05-07 12:20:00,120.52,120.56,120.4,120.51,44219.0,102.8726,102.9068,102.7702,102.8641,44219.0
2018-05-07 12:30:00,120.49,120.55,120.48,120.54,8258.0,102.847,102.8982,102.8385,102.8897,8258.0
2018-05-07 12:40:00,120.53,120.53,120.41,120.45,5283.0,102.8811,102.8811,102.7787,102.8129,5283.0
2018-05-07 12:50:00,120.45,120.49,120.43,120.48,25878.0,102.8129,102.847,102.7958,102.8385,25878.0
2018-05-07 13:00:00,120.48,120.52,120.38,120.4,15992.0,102.8385,102.8726,102.7531,102.7702,15992.0
2018-05-07 13:10:00,120.44,120.45,120.42,120.42,10875.0,102.8043,102.8129,102.7873,102.7873,10875.0
2018-05-07 13:20:00,120.44,120.52,120.43,120.5,6556.0,102.8043,102.8726,102.7958,102.8555,6556.0
2018-05-07 13:30:00,120.51,120.56,120.47,120.48,12612.0,102.8641,102.9068,102.8299,102.8385,12612.0
2018-05-07 13:40:00,120.5,120.54,120.48,120.5,4934.0,102.8555,102.8897,102.8385,102.8555,4934.0
2018-05-07 13:50:00,120.5,120.56,120.49,120.54,14198.0,102.8555,102.9068,102.847,102.8897,14198.0
2018-05-07 14:00:00,120.52,120.55,120.51,120.53,8422.0,102.8726,102.8982,102.8641,102.8811,8422.0
2018-05-07 14:10:00,120.55,120.65,120.53,120.63,90463.0,102.8982,102.9836,102.8811,102.9665,90463.0
2018-05-07 14:20:00,120.64,120.68,120.6,120.66,19591.0,102.975,103.0092,102.9409,102.9921,19591.0
2018-05-07 14:30:00,120.64,120.73,120.61,120.61,26899.0,102.975,103.0519,102.9494,102.9494,26899.0
2018-05-07 14:40:00,120.61,120.64,120.41,120.41,18137.0,102.9494,102.975,102.7787,102.7787,18137.0
2018-05-07 14:50:00,120.39,120.42,120.22,120.23,11749.0,102.7616,102.7873,102.6165,102.6251,11749.0
2018-05-07 15:00:00,120.25,120.31,120.16,120.24,24612.0,102.6421,102.6934,102.5653,102.6336,24612.0
2018-05-07 15:10:00,120.29,120.29,119.93,120.0,37004.0,102.6763,102.6763,102.369,102.4288,37004.0
2018-05-07 15:20:00,120.0,120.06,119.89,120.05,36391.0,102.4288,102.48,102.3349,102.4714,36391.0
2018-05-07 15:30:00,120.07,120.2,120.01,120.13,24043.0,102.4885,102.5995,102.4373,102.5397,24043.0
2018-05-07 15:40:00,120.12,120.18,120.03,120.15,29339.0,102.5312,102.5824,102.4544,102.5568,29339.0
2018-05-07 15:50:00,120.16,120.17,120.0,120.14,60087.0,102.5653,102.5739,102.4288,102.5483,60087.0
2018-05-08 09:30:00,120.15,120.15,119.89,119.93,23255.0,102.5568,102.5568,102.3349,102.369,23255.0
2018-05-08 09:40:00,120.03,120.03,119.86,119.87,19405.0,102.4544,102.4544,102.3093,102.3178,19405.0
2018-05-08 09:50:00,119.88,119.94,119.81,119.94,62271.0,102.3263,102.3775,102.2666,102.3775,62271.0
2018-05-08 10:00:00,119.95,120.08,119.94,120.02,54458.0,102.3861,102.497,102.3775,102.4458,54458.0
2018-05-08 10:10:00,120.01,120.07,119.9,120.04,20777.0,102.4373,102.4885,102.3434,102.4629,20777.0
2018-05-08 10:20:00,120.02,120.03,119.87,119.91,127381.0,102.4458,102.4544,102.3178,102.3519,127381.0
2018-05-08 10:30:00,119.91,120.16,119.91,120.15,17827.0,102.3519,102.5653,102.3519,102.5568,17827.0
2018-05-08 10:40:00,120.15,120.17,120.11,120.15,30922.0,102.5568,102.5739,102.5226,102.5568,30922.0
2018-05-08 10:50:00,120.14,120.24,120.08,120.09,26317.0,102.5483,102.6336,102.497,102.5056,26317.0
2018-05-08 11:00:00,120.06,120.09,119.87,119.87,47483.0,102.48,102.5056,102.3178,102.3178,47483.0
2018-05-08 11:10:00,119.88,120.34,119.88,120.17,42386.0,102.3263,102.719,102.3263,102.5739,42386.0
2018-05-08 11:20:00,120.17,120.3,120.08,120.19,41942.0,102.5739,102.6848,102.497,102.5909,41942.0
2018-05-08 11:30:00,120.16,120.16,119.99,120.02,18161.0,102.5653,102.5653,102.4202,102.4458,18161.0
2018-05-08 11:40:00,120.03,120.18,119.98,120.12,6202.0,102.4544,102.5824,102.4117,102.5312,6202.0
2018-05-08 11:50:00,120.08,120.17,120.02,120.02,5182.0,102.497,102.5739,102.4458,102.4458,5182.0
2018-05-08 12:00:00,120.0,120.05,119.88,119.98,10180.0,102.4288,102.4714,102.3263,102.4117,10180.0
2018-05-08 12:10:00,119.96,119.99,119.88,119.88,9694.0,102.3946,102.4202,102.3263,102.3263,9694.0
2018-05-08 12:20:00,119.88,119.9,119.84,119.84,15571.0,102.3263,102.3434,102.2922,102.2922,15571.0
2018-05-08 12:30:00,119.85,119.93,119.82,119.9,29679.0,102.3007,102.369,102.2751,102.3434,29679.0
2018-05-08 12:40:00,119.9,119.94,119.86,119.87,14279.0,102.3434,102.3775,102.3093,102.3178,14279.0
2018-05-08 12:50:00,119.87,119.87,119.66,119.76,19694.0,102.3178,102.3178,102.1385,102.2239,19694.0
2018-05-08 13:00:00,119.73,119.88,119.73,119.85,4998.0,102.1983,102.3263,102.1983,102.3007,4998.0
2018-05-08 13:10:00,119.84,119.86,119.78,119.83,14089.0,102.2922,102.3093,102.241,102.2836,14089.0
2018-05-08 13:20:00,119.83,119.96,119.8,119.96,21461.0,102.2836,102.3946,102.258,102.3946,21461.0
2018-05-08 13:30:00,119.96,119.99,119.89,119.89,11242.0,102.3946,102.4202,102.3349,102.3349,11242.0
2018-05-08 13:40:00,119.87,119.96,119.86,119.93,4032.0,102.3178,102.3946,102.3093,102.369,4032.0
2018-05-08 13:50:00,119.93,119.96,119.75,119.77,16230.0,102.369,102.3946,102.2154,102.2324,16230.0
2018-05-08 14:00:00,119.8,119.89,119.77,119.79,11048.0,102.258,102.3349,102.2324,102.2495,11048.0
2018-05-08 14:10:00,119.75,119.84,119.62,119.74,23371.0,102.2154,102.2922,102.1044,102.2068,23371.0
2018-05-08 14:20:00,119.81,120.13,119.74,119.84,108895.0,102.2666,102.5397,102.2068,102.2922,108895.0
2018-05-08 14:30:00,119.85,119.89,119.72,119.73,12651.0,102.3007,102.3349,102.1898,102.1983,12651.0
2018-05-08 14:40:00,119.63,119.66,119.43,119.63,36547.0,102.1129,102.1385,101.9422,102.1129,36547.0
2018-05-08 14:50:00,119.62,119.83,119.62,119.7,41960.0,102.1044,102.2836,102.1044,102.1727,41960.0
2018-05-08 15:00:00,119.72,119.95,119.6,119.95,12293.0,102.1898,102.3861,102.0873,102.3861,12293.0
2018-05-08 15:10:00,119.9,120.09,119.89,120.03,37818.0,102.3434,102.5056,102.3349,102.4544,37818.0
2018-05-08 15:20:00,120.09,120.11,119.98,120.06,8670.0,102.5056,102.5226,102.4117,102.48,8670.0
2018-05-08 15:30:00,120.04,120.18,120.04,120.14,11821.0,102.4629,102.5824,102.4629,102.5483,11821.0
2018-05-08 15:40:00,120.14,120.19,120.01,120.01,31722.0,102.5483,102.5909,102.4373,102.4373,31722.0
2018-05-08 15:50:00,120.01,120.17,120.01,120.16,80808.0,102.4373,102.5739,102.4373,102.5653,80808.0
2018-05-09 09:30:00,120.63,120.72,120.53,120.53,20287.0,102.9665,103.0433,102.8811,102.8811,20287.0
2018-05-09 09:40:00,120.57,120.75,120.57,120.72,19545.0,102.9153,103.0689,102.9153,103.0433,19545.0
2018-05-09 09:50:00,120.73,120.83,120.72,120.73,23106.0,103.0519,103.1372,103.0433,103.0519,23106.0
2018-05-09 10:00:00,120.69,120.75,120.61,120.74,19652.0,103.0177,103.0689,102.9494,103.0604,19652.0
2018-05-09 10:10:00,120.76,120.8,120.68,120.78,8485.0,103.0775,103.1116,103.0092,103.0945,8485.0
2018-05-09 10:20:00,120.77,120.84,120.7,120.7,19376.0,103.086,103.1458,103.0263,103.0263,19376.0
2018-05-09 10:30:00,120.73,120.8,120.64,120.76,6897.0,103.0519,103.1116,102.975,103.0775,6897.0
2018-05-09 10:40:00,120.74,120.74,120.67,120.7,5619.0,103.0604,103.0604,103.0006,103.0263,5619.0
2018-05-09 10:50:00,120.68,120.68,120.44,120.44,11092.0,103.0092,103.0092,102.8043,102.8043,11092.0
2018-05-09 11:00:00,120.47,120.53,120.42,120.48,9356.0,102.8299,102.8811,102.7873,102.8385,9356.0
2018-05-09 11:10:00,120.48,120.58,120.45,120.56,22197.0,102.8385,102.9238,102.8129,102.9068,22197.0
2018-05-09 11:20:00,120.58,120.61,120.54,120.6,2777.0,102.9238,102.9494,102.8897,102.9409,2777.0
2018-05-09 11:30:00,120.6,120.66,120.59,120.61,1896.0,102.9409,102.9921,102.9324,102.9494,1896.0
2018-05-09 11:40:00,120.58,120.68,120.55,120.57,14678.0,102.9238,103.0092,102.8982,102.9153,14678.0
2018-05-09 11:50:00,120.57,120.62,120.56,120.62,5125.0,102.9153,102.958,102.9068,102.958,5125.0
2018-05-09 12:00:00,120.64,120.73,120.63,120.71,5127.0,102.975,103.0519,102.9665,103.0348,5127.0
2018-05-09 12:10:00,120.68,120.76,120.68,120.75,7272.0,103.0092,103.0775,103.0092,103.0689,7272.0
2018-05-09 12:20:00,120.78,120.99,120.78,120.98,12213.0,103.0945,103.2738,103.0945,103.2653,12213.0
2018-05-09 12:30:00,120.98,121.06,120.95,120.98,28808.0,103.2653,103.3335,103.2396,103.2653,28808.0
2018-05-09 12:40:00,120.99,121.25,120.97,121.23,16899.0,103.2738,103.4957,103.2567,103.4786,16899.0
2018-05-09 12:50:00,121.24,121.27,121.17,121.2,7157.0,103.4872,103.5128,103.4274,103.453,7157.0
2018-05-09 13:00:00,121.23,121.34,121.23,121.33,14634.0,103.4786,103.5725,103.4786,103.564,14634.0
2018-05-09 13:10:00,121.33,121.33,121.21,121.24,51098.0,103.564,103.564,103.4616,103.4872,51098.0
2018-05-09 13:20:00,121.28,121.4,121.25,121.38,14642.0,103.5213,103.6238,103.4957,103.6067,14642.0
2018-05-09 13:30:00,121.43,121.43,121.4,121.41,8157.0,103.6494,103.6494,103.6238,103.6323,8157.0
2018-05-09 13:40:00,121.42,121.47,121.41,121.47,1840.0,103.6408,103.6835,103.6323,103.6835,1840.0
2018-05-09 13:50:00,121.48,121.48,121.38,121.44,8108.0,103.692,103.692,103.6067,103.6579,8108.0
2018-05-09 14:00:00,121.46,121.46,121.37,121.41,1462.0,103.675,103.675,103.5981,103.6323,1462.0
2018-05-09 14:10:00,121.47,121.54,121.47,121.48,4844.0,103.6835,103.7433,103.6835,103.692,4844.0
2018-05-09 14:20:00,121.35,121.35,121.23,121.33,10568.0,103.5811,103.5811,103.4786,103.564,10568.0
2018-05-09 14:30:00,121.32,121.45,121.31,121.33,17748.0,103.5555,103.6664,103.5469,103.564,17748.0
2018-05-09 14:40:00,121.37,121.46,121.36,121.46,27814.0,103.5981,103.675,103.5896,103.675,27814.0
2018-05-09 14:50:00,121.49,121.52,121.35,121.43,32414.0,103.7006,103.7262,103.5811,103.6494,32414.0
2018-05-09 15:00:00,121.41,121.49,121.37,121.43,21040.0,103.6323,103.7006,103.5981,103.6494,21040.0
2018-05-09 15:10:00,121.43,121.44,121.25,121.29,10587.0,103.6494,103.6579,103.4957,103.5299,10587.0
2018-05-09 15:20:00,121.26,121.33,121.23,121.25,11405.0,103.5043,103.564,103.4786,103.4957,11405.0
2018-05-09 15:30:00,121.26,121.32,121.16,121.19,15155.0,103.5043,103.5555,103.4189,103.4445,15155.0
2018-05-09 15:40:00,121.14,121.21,121.12,121.21,19206.0,103.4018,103.4616,103.3848,103.4616,19206.0
2018-05-09 15:50:00,121.22,121.31,121.2,121.28,24851.0,103.4701,103.5469,103.453,103.5213,24851.0
2018-05-10 09:30:00,121.63,121.84,121.63,121.76,16894.0,103.8201,103.9993,103.8201,103.931,16894.0
2018-05-10 09:40:00,121.8,121.84,121.69,121.75,14195.0,103.9652,103.9993,103.8713,103.9225,14195.0
2018-05-10 09:50:00,121.78,121.82,121.69,121.69,14092.0,103.9481,103.9823,103.8713,103.8713,14092.0
2018-05-10 10:00:00,121.71,121.72,121.62,121.68,22496.0,103.8884,103.8969,103.8115,103.8628,22496.0
2018-05-10 10:10:00,121.72,121.74,121.51,121.55,38970.0,103.8969,103.914,103.7176,103.7518,38970.0
2018-05-10 10:20:00,121.57,121.81,121.57,121.81,15393.0,103.7689,103.9737,103.7689,103.9737,15393.0
2018-05-10 10:30:00,121.82,121.93,121.81,121.92,2415.0,103.9823,104.0762,103.9737,104.0676,2415.0
2018-05-10 10:40:00,121.87,121.9,121.83,121.85,8011.0,104.0249,104.0505,103.9908,104.0079,8011.0
2018-05-10 10:50:00,121.85,121.91,121.82,121.82,2251.0,104.0079,104.0591,103.9823,103.9823,2251.0
2018-05-10 11:00:00,121.83,121.93,121.82,121.9,7308.0,103.9908,104.0762,103.9823,104.0505,7308.0
2018-05-10 11:10:00,121.92,122.05,121.92,122.0,37701.0,104.0676,104.1786,104.0676,104.1359,37701.0
2018-05-10 11:20:00,122.01,122.15,122.01,122.13,11292.0,104.1444,104.2639,104.1444,104.2469,11292.0
2018-05-10 11:30:00,122.13,122.17,122.11,122.16,2559.0,104.2469,104.281,104.2298,104.2725,2559.0
2018-05-10 11:40:00,122.16,122.3,122.15,122.3,16821.0,104.2725,104.392,104.2639,104.392,16821.0
2018-05-10 11:50:00,122.31,122.34,122.24,122.33,15708.0,104.4005,104.4261,104.3408,104.4176,15708.0
2018-05-10 12:00:00,122.33,122.41,122.31,122.41,7142.0,104.4176,104.4859,104.4005,104.4859,7142.0
2018-05-10 12:10:00,122.41,122.44,122.38,122.42,10155.0,104.4859,104.5115,104.4603,104.4944,10155.0
2018-05-10 12:20:00,122.42,122.53,122.4,122.52,7074.0,104.4944,104.5883,104.4773,104.5798,7074.0
2018-05-10 12:30:00,122.46,122.57,122.46,122.56,20912.0,104.5285,104.6224,104.5285,104.6139,20912.0
2018-05-10 12:40:00,122.54,122.57,122.49,122.5,16894.0,104.5968,104.6224,104.5542,104.5627,16894.0
2018-05-10 12:50:00,122.48,122.48,122.43,122.44,25580.0,104.5456,104.5456,104.5029,104.5115,25580.0
2018-05-10 13:00:00,122.46,122.54,122.45,122.53,10223.0,104.5285,104.5968,104.52,104.5883,10223.0
2018-05-10 13:10:00,122.58,122.58,122.46,122.5,6759.0,104.631,104.631,104.5285,104.5627,6759.0
2018-05-10 13:20:00,122.51,122.54,122.39,122.39,48688.0,104.5712,104.5968,104.4688,104.4688,48688.0
2018-05-10 13:30:00,122.38,122.42,122.31,122.32,21471.0,104.4603,104.4944,104.4005,104.409,21471.0
2018-05-10 13:40:00,122.33,122.34,122.25,122.26,17681.0,104.4176,104.4261,104.3493,104.3578,17681.0
2018-05-10 13:50:00,122.28,122.32,122.26,122.31,13252.0,104.3749,104.409,104.3578,104.4005,13252.0
2018-05-10 14:00:00,122.33,122.38,122.2,122.38,11995.0,104.4176,104.4603,104.3066,104.4603,11995.0
2018-05-10 14:10:00,122.39,122.45,122.37,122.39,45075.0,104.4688,104.52,104.4517,104.4688,45075.0
2018-05-10 14:20:00,122.39,122.4,122.32,122.39,5061.0,104.4688,104.4773,104.409,104.4688,5061.0
2018-05-10 14:30:00,122.41,122.43,122.16,122.17,11740.0,104.4859,104.5029,104.2725,104.281,11740.0
2018-05-10 14:40:00,122.14,122.42,122.08,122.4,22989.0,104.2554,104.4944,104.2042,104.4773,22989.0
2018-05-10 14:50:00,122.39,122.48,122.37,122.44,19102.0,104.4688,104.5456,104.4517,104.5115,19102.0
2018-05-10 15:00:00,122.45,122.52,122.3,122.33,40864.0,104.52,104.5798,104.392,104.4176,40864.0
2018-05-10 15:10:00,122.34,122.4,122.26,122.32,28658.0,104.4261,104.4773,104.3578,104.409,28658.0
2018-05-10 15:20:00,122.34,122.38,122.29,122.33,35019.0,104.4261,104.4603,104.3834,104.4176,35019.0
2018-05-10 15:30:00,122.34,122.34,122.23,122.29,35640.0,104.4261,104.4261,104.3322,104.3834,35640.0
2018-05-10 15:40:00,122.27,122.43,122.26,122.4,94001.0,104.3664,104.5029,104.3578,104.4773,94001.0
2018-05-10 15:50:00,122.39,122.49,122.32,122.41,70767.0,104.4688,104.5542,104.409,104.4859,70767.0
2018-05-11 09:30:00,122.64,122.79,122.52,122.75,24420.0,104.6822,104.8102,104.5798,104.7761,24420.0
2018-05-11 09:40:00,122.73,122.87,122.7,122.74,14674.0,104.759,104.8785,104.7334,104.7675,14674.0
2018-05-11 09:50:00,122.71,122.85,122.69,122.82,24528.0,104.7419,104.8614,104.7249,104.8358,24528.0
2018-05-11 10:00:00,122.82,122.86,122.75,122.85,20097.0,104.8358,104.87,104.7761,104.8614,20097.0
2018-05-11 10:10:00,122.86,122.92,122.76,122.81,23082.0,104.87,104.9212,104.7846,104.8273,23082.0
2018-05-11 10:20:00,122.83,122.87,122.8,122.8,28035.0,104.8444,104.8785,104.8188,104.8188,28035.0
2018-05-11 10:30:00,122.76,122.86,122.71,122.82,5688.0,104.7846,104.87,104.7419,104.8358,5688.0
2018-05-11 10:40:00,122.82,122.91,122.82,122.85,10113.0,104.8358,104.9127,104.8358,104.8614,10113.0
2018-05-11 10:50:00,122.85,122.98,122.83,122.95,24645.0,104.8614,104.9724,104.8444,104.9468,24645.0
2018-05-11 11:00:00,122.97,122.98,122.79,122.79,3172.0,104.9639,104.9724,104.8102,104.8102,3172.0
2018-05-11 11:10:00,122.77,122.82,122.75,122.76,6990.0,104.7932,104.8358,104.7761,104.7846,6990.0
2018-05-11 11:20:00,122.74,122.81,122.72,122.72,14289.0,104.7675,104.8273,104.7505,104.7505,14289.0
2018-05-11 11:30:00,122.75,122.75,122.64,122.66,9770.0,104.7761,104.7761,104.6822,104.6993,9770.0
2018-05-11 11:40:00,122.65,122.69,122.59,122.6,14614.0,104.6907,104.7249,104.6395,104.648,14614.0
2018-05-11 11:50:00,122.61,122.65,122.59,122.61,8506.0,104.6566,104.6907,104.6395,104.6566,8506.0
2018-05-11 12:00:00,122.6,122.7,122.58,122.63,23234.0,104.648,104.7334,104.631,104.6737,23234.0
2018-05-11 12:10:00,122.62,122.62,122.44,122.48,8288.0,104.6651,104.6651,104.5115,104.5456,8288.0
2018-05-11 12:20:00,122.5,122.5,122.42,122.47,8656.0,104.5627,104.5627,104.4944,104.5371,8656.0
2018-05-11 12:30:00,122.46,122.55,122.44,122.53,6805.0,104.5285,104.6054,104.5115,104.5883,6805.0
2018-05-11 12:40:00,122.54,122.63,122.53,122.62,7684.0,104.5968,104.6737,104.5883,104.6651,7684.0
2018-05-11 12:50:00,122.63,122.66,122.59,122.61,6042.0,104.6737,104.6993,104.6395,104.6566,6042.0
2018-05-11 13:00:00,122.61,122.65,122.58,122.62,5299.0,104.6566,104.6907,104.631,104.6651,5299.0
2018-05-11 13:10:00,122.62,122.63,122.54,122.56,10790.0,104.6651,104.6737,104.5968,104.6139,10790.0
2018-05-11 13:20:00,122.58,122.63,122.55,122.61,22494.0,104.631,104.6737,104.6054,104.6566,22494.0
2018-05-11 13:30:00,122.6,122.61,122.51,122.52,17147.0,104.648,104.6566,104.5712,104.5798,17147.0
2018-05-11 13:40:00,122.51,122.54,122.46,122.54,37731.0,104.5712,104.5968,104.5285,104.5968,37731.0
2018-05-11 13:50:00,122.54,122.6,122.51,122.58,12146.0,104.5968,104.648,104.5712,104.631,12146.0
2018-05-11 14:00:00,122.58,122.58,122.44,122.44,35112.0,104.631,104.631,104.5115,104.5115,35112.0
2018-05-11 14:10:00,122.42,122.51,122.3,122.51,26599.0,104.4944,104.5712,104.392,104.5712,26599.0
2018-05-11 14:20:00,122.5,122.61,122.5,122.58,6147.0,104.5627,104.6566,104.5627,104.631,6147.0
2018-05-11 14:30:00,122.57,122.62,122.52,122.61,25602.0,104.6224,104.6651,104.5798,104.6566,25602.0
2018-05-11 14:40:00,122.6,122.6,122.51,122.58,6798.0,104.648,104.648,104.5712,104.631,6798.0
2018-05-11 14:50:00,122.58,122.66,122.49,122.66,8696.0,104.631,104.6993,104.5542,104.6993,8696.0
2018-05-11 15:00:00,122.63,122.69,122.6,122.68,19737.0,104.6737,104.7249,104.648,104.7163,19737.0
2018-05-11 15:10:00,122.66,122.71,122.64,122.68,8376.0,104.6993,104.7419,104.6822,104.7163,8376.0
2018-05-11 15:20:00,122.68,122.68,122.59,122.67,9234.0,104.7163,104.7163,104.6395,104.7078,9234.0
2018-05-11 15:30:00,122.66,122.76,122.63,122.74,16790.0,104.6993,104.7846,104.6737,104.7675,16790.0
2018-05-11 15:40:00,122.73,122.73,122.58,122.61,28869.0,104.759,104.759,104.631,104.6566,28869.0
2018-05-11 15:50:00,122.61,122.7,122.55,122.7,43838.0,104.6566,104.7334,104.6054,104.7334,43838.0
2018-05-14 09:30:00,123.0,123.19,123.0,123.08,19463.0,104.9895,105.1517,104.9895,105.0578,19463.0
2018-05-14 09:40:00,123.08,123.18,123.05,123.17,8841.0,105.0578,105.1431,105.0322,105.1346,8841.0
2018-05-14 09:50:00,123.2,123.32,123.19,123.27,14838.0,105.1602,105.2626,105.1517,105.2199,14838.0
2018-05-14 10:00:00,123.24,123.24,123.08,123.12,20022.0,105.1943,105.1943,105.0578,105.0919,20022.0
2018-05-14 10:10:00,123.11,123.22,123.09,123.13,20051.0,105.0834,105.1773,105.0663,105.1004,20051.0
2018-05-14 10:20:00,123.14,123.21,123.14,123.19,4223.0,105.109,105.1687,105.109,105.1517,4223.0
2018-05-14 10:30:00,123.22,123.3,123.21,123.25,12507.0,105.1773,105.2455,105.1687,105.2029,12507.0
2018-05-14 10:40:00,123.24,123.27,123.18,123.18,14869.0,105.1943,105.2199,105.1431,105.1431,14869.0
2018-05-14 10:50:00,123.16,123.17,123.07,123.07,4787.0,105.126,105.1346,105.0492,105.0492,4787.0
2018-05-14 11:00:00,123.03,123.09,123.03,123.09,4531.0,105.0151,105.0663,105.0151,105.0663,4531.0
2018-05-14 11:10:00,123.11,123.13,123.08,123.12,6747.0,105.0834,105.1004,105.0578,105.0919,6747.0
2018-05-14 11:20:00,123.12,123.18,123.04,123.04,16252.0,105.0919,105.1431,105.0236,105.0236,16252.0
2018-05-14 11:30:00,123.05,123.11,123.04,123.07,5466.0,105.0322,105.0834,105.0236,105.0492,5466.0
2018-05-14 11:40:00,123.06,123.06,122.97,123.0,10300.0,105.0407,105.0407,104.9639,104.9895,10300.0
2018-05-14 11:50:00,123.0,123.07,122.99,123.07,37142.0,104.9895,105.0492,104.9809,105.0492,37142.0
2018-05-14 12:00:00,123.08,123.22,123.04,123.1,53185.0,105.0578,105.1773,105.0236,105.0748,53185.0
2018-05-14 12:10:00,123.11,123.11,123.0,123.0,9972.0,105.0834,105.0834,104.9895,104.9895,9972.0
2018-05-14 12:20:00,122.99,123.02,122.98,123.0,2648.0,104.9809,105.0065,104.9724,104.9895,2648.0
2018-05-14 12:30:00,123.0,123.03,122.97,122.98,6967.0,104.9895,105.0151,104.9639,104.9724,6967.0
2018-05-14 12:40:00,122.99,123.0,122.93,122.96,43114.0,104.9809,104.9895,104.9297,104.9553,43114.0
2018-05-14 12:50:00,122.97,122.97,122.83,122.83,2933.0,104.9639,104.9639,104.8444,104.8444,2933.0
2018-05-14 13:00:00,122.83,122.9,122.8,122.88,6751.0,104.8444,104.9041,104.8188,104.887,6751.0
2018-05-14 13:10:00,122.85,122.89,122.73,122.75,38524.0,104.8614,104.8956,104.759,104.7761,38524.0
2018-05-14 13:20:00,122.77,122.84,122.75,122.83,23129.0,104.7932,104.8529,104.7761,104.8444,23129.0
2018-05-14 13:30:00,122.84,122.93,122.76,122.92,8471.0,104.8529,104.9297,104.7846,104.9212,8471.0
2018-05-14 13:40:00,122.94,122.95,122.86,122.86,8041.0,104.9383,104.9468,104.87,104.87,8041.0
2018-05-14 13:50:00,122.86,122.88,122.82,122.85,6977.0,104.87,104.887,104.8358,104.8614,6977.0
2018-05-14 14:00:00,122.84,122.85,122.69,122.71,11746.0,104.8529,104.8614,104.7249,104.7419,11746.0
2018-05-14 14:10:00,122.74,122.75,122.64,122.68,38157.0,104.7675,104.7761,104.6822,104.7163,38157.0
2018-05-14 14:20:00,122.71,122.81,122.68,122.8,3957.0,104.7419,104.8273,104.7163,104.8188,3957.0
2018-05-14 14:30:00,122.79,122.9,122.78,122.88,15840.0,104.8102,104.9041,104.8017,104.887,15840.0
2018-05-14 14:40:00,122.88,122.88,122.8,122.8,20267.0,104.887,104.887,104.8188,104.8188,20267.0
2018-05-14 14:50:00,122.79,122.95,122.78,122.9,15727.0,104.8102,104.9468,104.8017,104.9041,15727.0
2018-05-14 15:00:00,122.91,122.95,122.85,122.92,19517.0,104.9127,104.9468,104.8614,104.9212,19517.0
2018-05-14 15:10:00,122.96,123.0,122.87,122.87,9239.0,104.9553,104.9895,104.8785,104.8785,9239.0
2018-05-14 15:20:00,122.88,122.97,122.86,122.93,46776.0,104.887,104.9639,104.87,104.9297,46776.0
2018-05-14 15:30:00,122.94,122.96,122.83,122.84,17648.0,104.9383,104.9553,104.8444,104.8529,17648.0
2018-05-14 15:40:00,122.82,122.85,122.71,122.71,25858.0,104.8358,104.8614,104.7419,104.7419,25858.0
2018-05-14 15:50:00,122.71,122.85,122.69,122.84,69256.0,104.7419,104.8614,104.7249,104.8529,69256.0
2018-05-15 09:30:00,122.4,122.46,122.26,122.32,60720.0,104.4773,104.5285,104.3578,104.409,60720.0
2018-05-15 09:40:00,122.34,122.34,122.17,122.26,26384.0,104.4261,104.4261,104.281,104.3578,26384.0
2018-05-15 09:50:00,122.3,122.31,122.02,122.07,27064.0,104.392,104.4005,104.153,104.1957,27064.0
2018-05-15 10:00:00,122.02,122.22,122.02,122.11,18026.0,104.153,104.3237,104.153,104.2298,18026.0
2018-05-15 10:10:00,122.17,122.21,122.1,122.17,12031.0,104.281,104.3152,104.2213,104.281,12031.0
2018-05-15 10:20:00,122.19,122.28,122.15,122.19,31552.0,104.2981,104.3749,104.2639,104.2981,31552.0
2018-05-15 10:30:00,122.18,122.49,122.16,122.45,77193.0,104.2895,104.5542,104.2725,104.52,77193.0
2018-05-15 10:40:00,122.44,122.46,122.26,122.36,46712.0,104.5115,104.5285,104.3578,104.4432,46712.0
2018-05-15 10:50:00,122.36,122.44,122.29,122.39,18531.0,104.4432,104.5115,104.3834,104.4688,18531.0
2018-05-15 11:00:00,122.36,122.46,122.31,122.39,17208.0,104.4432,104.5285,104.4005,104.4688,17208.0
2018-05-15 11:10:00,122.37,122.47,122.33,122.45,30456.0,104.4517,104.5371,104.4176,104.52,30456.0
2018-05-15 11:20:00,122.45,122.46,122.37,122.38,15642.0,104.52,104.5285,104.4517,104.4603,15642.0
2018-05-15 11:30:00,122.39,122.47,122.35,122.39,29689.0,104.4688,104.5371,104.4347,104.4688,29689.0
2018-05-15 11:40:00,122.41,122.44,122.35,122.41,34904.0,104.4859,104.5115,104.4347,104.4859,34904.0
2018-05-15 11:50:00,122.43,122.45,122.19,122.2,35733.0,104.5029,104.52,104.2981,104.3066,35733.0
2018-05-15 12:00:00,122.2,122.23,122.03,122.12,26968.0,104.3066,104.3322,104.1615,104.2383,26968.0
2018-05-15 12:10:00,122.12,122.15,122.03,122.08,25999.0,104.2383,104.2639,104.1615,104.2042,25999.0
2018-05-15 12:20:00,122.1,122.13,122.06,122.09,13004.0,104.2213,104.2469,104.1871,104.2127,13004.0
2018-05-15 12:30:00,122.13,122.24,122.12,122.24,25636.0,104.2469,104.3408,104.2383,104.3408,25636.0
2018-05-15 12:40:00,122.24,122.42,122.19,122.39,21443.0,104.3408,104.4944,104.2981,104.4688,21443.0
2018-05-15 12:50:00,122.39,122.48,122.32,122.32,26527.0,104.4688,104.5456,104.409,104.409,26527.0
2018-05-15 13:00:00,122.32,122.34,122.18,122.18,34489.0,104.409,104.4261,104.2895,104.2895,34489.0
2018-05-15 13:10:00,122.19,122.22,122.15,122.19,21220.0,104.2981,104.3237,104.2639,104.2981,21220.0
2018-05-15 13:20:00,122.2,122.24,122.09,122.11,21921.0,104.3066,104.3408,104.2127,104.2298,21921.0
2018-05-15 13:30:00,122.13,122.16,122.06,122.09,12935.0,104.2469,104.2725,104.1871,104.2127,12935.0
2018-05-15 13:40:00,122.08,122.19,122.08,122.19,8879.0,104.2042,104.2981,104.2042,104.2981,8879.0
2018-05-15 13:50:00,122.17,122.19,121.96,121.96,23927.0,104.281,104.2981,104.1018,104.1018,23927.0
2018-05-15 14:00:00,121.97,122.09,121.97,122.06,12669.0,104.1103,104.2127,104.1103,104.1871,12669.0
2018-05-15 14:10:00,122.05,122.17,122.05,122.15,32777.0,104.1786,104.281,104.1786,104.2639,32777.0
2018-05-15 14:20:00,122.14,122.21,121.96,122.19,69878.0,104.2554,104.3152,104.1018,104.2981,69878.0
2018-05-15 14:30:00,122.18,122.4,122.16,122.23,59156.0,104.2895,104.4773,104.2725,104.3322,59156.0
2018-05-15 14:40:00,122.26,122.27,122.12,122.12,15881.0,104.3578,104.3664,104.2383,104.2383,15881.0
2018-05-15 14:50:00,122.14,122.21,122.03,122.1,18871.0,104.2554,104.3152,104.1615,104.2213,18871.0
2018-05-15 15:00:00,122.12,122.14,122.0,122.0,12612.0,104.2383,104.2554,104.1359,104.1359,12612.0
2018-05-15 15:10:00,122.04,122.04,121.94,122.01,183368.0,104.17,104.17,104.0847,104.1444,183368.0
2018-05-15 15:20:00,122.01,122.06,121.88,121.96,57823.0,104.1444,104.1871,104.0335,104.1018,57823.0
2018-05-15 15:30:00,121.94,122.12,121.93,122.06,22168.0,104.0847,104.2383,104.0762,104.1871,22168.0
2018-05-15 15:40:00,122.04,122.06,121.97,121.98,78553.0,104.17,104.1871,104.1103,104.1188,78553.0
2018-05-15 15:50:00,121.99,122.29,121.99,122.25,127689.0,104.1274,104.3834,104.1274,104.3493,127689.0
2018-05-16 09:30:00,122.35,122.54,122.33,122.46,27555.0,104.4347,104.5968,104.4176,104.5285,27555.0
2018-05-16 09:40:00,122.47,122.64,122.45,122.61,10523.0,104.5371,104.6822,104.52,104.6566,10523.0
2018-05-16 09:50:00,122.59,122.63,122.56,122.56,3794.0,104.6395,104.6737,104.6139,104.6139,3794.0
2018-05-16 10:00:00,122.52,122.56,122.4,122.41,10381.0,104.5798,104.6139,104.4773,104.4859,10381.0
2018-05-16 10:10:00,122.42,122.44,122.33,122.4,24787.0,104.4944,104.5115,104.4176,104.4773,24787.0
2018-05-16 10:20:00,122.36,122.48,122.31,122.4,30156.0,104.4432,104.5456,104.4005,104.4773,30156.0
2018-05-16 10:30:00,122.41,122.59,122.41,122.53,110835.0,104.4859,104.6395,104.4859,104.5883,110835.0
2018-05-16 10:40:00,122.55,122.58,122.46,122.52,10961.0,104.6054,104.631,104.5285,104.5798,10961.0
2018-05-16 10:50:00,122.53,122.55,122.44,122.46,7637.0,104.5883,104.6054,104.5115,104.5285,7637.0
2018-05-16 11:00:00,122.42,122.42,122.32,122.32,9091.0,104.4944,104.4944,104.409,104.409,9091.0
2018-05-16 11:10:00,122.36,122.36,122.3,122.34,13092.0,104.4432,104.4432,104.392,104.4261,13092.0
2018-05-16 11:20:00,122.34,122.45,122.25,122.3,23486.0,104.4261,104.52,104.3493,104.392,23486.0
2018-05-16 11:30:00,122.32,122.41,122.31,122.38,7663.0,104.409,104.4859,104.4005,104.4603,7663.0
2018-05-16 11:40:00,122.38,122.49,122.37,122.48,4111.0,104.4603,104.5542,104.4517,104.5456,4111.0
2018-05-16 11:50:00,122.47,122.54,122.47,122.53,44136.0,104.5371,104.5968,104.5371,104.5883,44136.0
2018-05-16 12:00:00,122.54,122.74,122.53,122.68,45850.0,104.5968,104.7675,104.5883,104.7163,45850.0
2018-05-16 12:10:00,122.71,122.71,122.68,122.71,16078.0,104.7419,104.7419,104.7163,104.7419,16078.0
2018-05-16 12:20:00,122.7,122.81,122.67,122.79,77105.0,104.7334,104.8273,104.7078,104.8102,77105.0
2018-05-16 12:30:00,122.82,122.92,122.82,122.87,75607.0,104.8358,104.9212,104.8358,104.8785,75607.0
2018-05-16 12:40:00,122.88,122.89,122.79,122.81,10514.0,104.887,104.8956,104.8102,104.8273,10514.0
2018-05-16 12:50:00,122.81,122.87,122.79,122.82,34719.0,104.8273,104.8785,104.8102,104.8358,34719.0
2018-05-16 13:00:00,122.86,122.89,122.81,122.82,7991.0,104.87,104.8956,104.8273,104.8358,7991.0
2018-05-16 13:10:00,122.84,122.85,122.8,122.85,7665.0,104.8529,104.8614,104.8188,104.8614,7665.0
2018-05-16 13:20:00,122.83,122.88,122.78,122.81,3515.0,104.8444,104.887,104.8017,104.8273,3515.0
2018-05-16 13:30:00,122.8,122.89,122.8,122.88,12436.0,104.8188,104.8956,104.8188,104.887,12436.0
2018-05-16 13:40:00,122.87,122.92,122.82,122.86,23707.0,104.8785,104.9212,104.8358,104.87,23707.0
2018-05-16 13:50:00,122.86,122.92,122.84,122.92,16998.0,104.87,104.9212,104.8529,104.9212,16998.0
2018-05-16 14:00:00,122.93,122.95,122.9,122.92,23598.0,104.9297,104.9468,104.9041,104.9212,23598.0
2018-05-16 14:10:00,122.94,122.96,122.9,122.93,59318.0,104.9383,104.9553,104.9041,104.9297,59318.0
2018-05-16 14:20:00,122.92,122.93,122.86,122.93,14612.0,104.9212,104.9297,104.87,104.9297,14612.0
2018-05-16 14:30:00,122.92,122.94,122.88,122.93,10336.0,104.9212,104.9383,104.887,104.9297,10336.0
2018-05-16 14:40:00,122.93,122.96,122.93,122.95,39612.0,104.9297,104.9553,104.9297,104.9468,39612.0
2018-05-16 14:50:00,122.94,123.02,122.93,122.99,39847.0,104.9383,105.0065,104.9297,104.9809,39847.0
2018-05-16 15:00:00,122.97,122.97,122.77,122.79,29031.0,104.9639,104.9639,104.7932,104.8102,29031.0
2018-05-16 15:10:00,122.79,122.81,122.72,122.76,14585.0,104.8102,104.8273,104.7505,104.7846,14585.0
2018-05-16 15:20:00,122.74,122.8,122.73,122.73,13209.0,104.7675,104.8188,104.759,104.759,13209.0
2018-05-16 15:30:00,122.74,122.76,122.67,122.76,54154.0,104.7675,104.7846,104.7078,104.7846,54154.0
2018-05-16 15:40:00,122.76,122.77,122.59,122.59,38083.0,104.7846,104.7932,104.6395,104.6395,38083.0
2018-05-16 15:50:00,122.6,122.77,122.59,122.76,95988.0,104.648,104.7932,104.6395,104.7846,95988.0
2018-05-17 09:30:00,122.74,122.74,122.43,122.66,21190.0,104.7675,104.7675,104.5029,104.6993,21190.0
2018-05-17 09:40:00,122.54,122.64,122.35,122.64,24712.0,104.5968,104.6822,104.4347,104.6822,24712.0
2018-05-17 09:50:00,122.66,122.76,122.66,122.72,13453.0,104.6993,104.7846,104.6993,104.7505,13453.0
2018-05-17 10:00:00,122.71,123.01,122.71,122.95,30055.0,104.7419,104.998,104.7419,104.9468,30055.0
2018-05-17 10:10:00,122.94,122.98,122.92,122.96,14874.0,104.9383,104.9724,104.9212,104.9553,14874.0
2018-05-17 10:20:00,122.99,123.1,122.99,123.01,13389.0,104.9809,105.0748,104.9809,104.998,13389.0
2018-05-17 10:30:00,122.98,123.19,122.98,123.16,22307.0,104.9724,105.1517,104.9724,105.126,22307.0
2018-05-17 10:40:00,123.12,123.18,123.12,123.17,17558.0,105.0919,105.1431,105.0919,105.1346,17558.0
2018-05-17 10:50:00,123.21,123.25,123.16,123.22,9000.0,105.1687,105.2029,105.126,105.1773,9000.0
2018-05-17 11:00:00,123.21,123.23,123.1,123.1,8074.0,105.1687,105.1858,105.0748,105.0748,8074.0
2018-05-17 11:10:00,123.11,123.12,123.03,123.08,15659.0,105.0834,105.0919,105.0151,105.0578,15659.0
2018-05-17 11:20:00,123.08,123.14,123.07,123.1,40507.0,105.0578,105.109,105.0492,105.0748,40507.0
2018-05-17 11:30:00,123.13,123.15,123.01,123.07,13103.0,105.1004,105.1175,104.998,105.0492,13103.0
2018-05-17 11:40:00,123.08,123.14,123.08,123.1,18501.0,105.0578,105.109,105.0578,105.0748,18501.0
2018-05-17 11:50:00,123.09,123.09,122.99,122.99,12547.0,105.0663,105.0663,104.9809,104.9809,12547.0
2018-05-17 12:00:00,123.0,123.04,122.95,122.98,5943.0,104.9895,105.0236,104.9468,104.9724,5943.0
2018-05-17 12:10:00,122.98,123.08,122.97,123.07,5437.0,104.9724,105.0578,104.9639,105.0492,5437.0
2018-05-17 12:20:00,123.09,123.11,123.04,123.05,9793.0,105.0663,105.0834,105.0236,105.0322,9793.0
2018-05-17 12:30:00,123.05,123.11,123.03,123.03,9819.0,105.0322,105.0834,105.0151,105.0151,9819.0
2018-05-17 12:40:00,123.01,123.01,122.86,122.88,17628.0,104.998,104.998,104.87,104.887,17628.0
2018-05-17 12:50:00,122.86,122.93,122.83,122.9,14869.0,104.87,104.9297,104.8444,104.9041,14869.0
2018-05-17 13:00:00,122.9,122.94,122.9,122.93,5622.0,104.9041,104.9383,104.9041,104.9297,5622.0
2018-05-17 13:10:00,122.93,122.93,122.85,122.9,8001.0,104.9297,104.9297,104.8614,104.9041,8001.0
2018-05-17 13:20:00,122.88,122.97,122.88,122.92,49063.0,104.887,104.9639,104.887,104.9212,49063.0
2018-05-17 13:30:00,122.93,122.95,122.87,122.89,13680.0,104.9297,104.9468,104.8785,104.8956,13680.0
2018-05-17 13:40:00,122.91,122.91,122.78,122.8,9666.0,104.9127,104.9127,104.8017,104.8188,9666.0
2018-05-17 13:50:00,122.81,122.86,122.59,122.62,20294.0,104.8273,104.87,104.6395,104.6651,20294.0
2018-05-17 14:00:00,122.62,122.68,122.49,122.59,11484.0,104.6651,104.7163,104.5542,104.6395,11484.0
2018-05-17 14:10:00,122.6,122.73,122.6,122.73,8539.0,104.648,104.759,104.648,104.759,8539.0
2018-05-17 14:20:00,122.77,122.8,122.74,122.79,69660.0,104.7932,104.8188,104.7675,104.8102,69660.0
2018-05-17 14:30:00,122.79,122.84,122.76,122.79,15503.0,104.8102,104.8529,104.7846,104.8102,15503.0
2018-05-17 14:40:00,122.78,122.84,122.75,122.81,38446.0,104.8017,104.8529,104.7761,104.8273,38446.0
2018-05-17 14:50:00,122.84,122.87,122.77,122.86,10129.0,104.8529,104.8785,104.7932,104.87,10129.0
2018-05-17 15:00:00,122.87,122.92,122.86,122.89,32063.0,104.8785,104.9212,104.87,104.8956,32063.0
2018-05-17 15:10:00,122.91,122.91,122.7,122.72,6984.0,104.9127,104.9127,104.7334,104.7505,6984.0
2018-05-17 15:20:00,122.78,122.82,122.68,122.68,17297.0,104.8017,104.8358,104.7163,104.7163,17297.0
2018-05-17 15:30:00,122.68,122.71,122.65,122.68,9186.0,104.7163,104.7419,104.6907,104.7163,9186.0
2018-05-17 15:40:00,122.68,122.78,122.64,122.78,26173.0,104.7163,104.8017,104.6822,104.8017,26173.0
2018-05-17 15:50:00,122.81,122.86,122.7,122.82,154320.0,104.8273,104.87,104.7334,104.8358,154320.0
2018-05-18 09:30:00,122.73,122.73,122.55,122.65,15326.0,104.759,104.759,104.6054,104.6907,15326.0
2018-05-18 09:40:00,122.57,122.66,122.55,122.65,6811.0,104.6224,104.6993,104.6054,104.6907,6811.0
2018-05-18 09:50:00,122.59,122.59,122.49,122.49,14489.0,104.6395,104.6395,104.5542,104.5542,14489.0
2018-05-18 10:00:00,122.51,122.51,122.39,122.43,8718.0,104.5712,104.5712,104.4688,104.5029,8718.0
2018-05-18 10:10:00,122.41,122.49,122.38,122.45,13923.0,104.4859,104.5542,104.4603,104.52,13923.0
2018-05-18 10:20:00,122.5,122.61,122.5,122.5,21088.0,104.5627,104.6566,104.5627,104.5627,21088.0
2018-05-18 10:30:00,122.49,122.49,122.23,122.23,17613.0,104.5542,104.5542,104.3322,104.3322,17613.0
2018-05-18 10:40:00,122.24,122.4,122.18,122.34,17563.0,104.3408,104.4773,104.2895,104.4261,17563.0
2018-05-18 10:50:00,122.37,122.41,122.36,122.37,9982.0,104.4517,104.4859,104.4432,104.4517,9982.0
2018-05-18 11:00:00,122.38,122.51,122.38,122.45,8715.0,104.4603,104.5712,104.4603,104.52,8715.0
2018-05-18 11:10:00,122.48,122.5,122.42,122.48,9301.0,104.5456,104.5627,104.4944,104.5456,9301.0
2018-05-18 11:20:00,122.49,122.49,122.32,122.34,11166.0,104.5542,104.5542,104.409,104.4261,11166.0
2018-05-18 11:30:00,122.34,122.46,122.32,122.44,14318.0,104.4261,104.5285,104.409,104.5115,14318.0
2018-05-18 11:40:00,122.42,122.52,122.41,122.41,11035.0,104.4944,104.5798,104.4859,104.4859,11035.0
2018-05-18 11:50:00,122.37,122.51,122.37,122.48,11272.0,104.4517,104.5712,104.4517,104.5456,11272.0
2018-05-18 12:00:00,122.45,122.45,122.33,122.36,6118.0,104.52,104.52,104.4176,104.4432,6118.0
2018-05-18 12:10:00,122.34,122.39,122.31,122.37,7083.0,104.4261,104.4688,104.4005,104.4517,7083.0
2018-05-18 12:20:00,122.38,122.39,122.32,122.35,6671.0,104.4603,104.4688,104.409,104.4347,6671.0
2018-05-18 12:30:00,122.31,122.32,122.27,122.27,6712.0,104.4005,104.409,104.3664,104.3664,6712.0
2018-05-18 12:40:00,122.31,122.35,122.29,122.33,7595.0,104.4005,104.4347,104.3834,104.4176,7595.0
2018-05-18 12:50:00,122.32,122.36,122.27,122.33,4684.0,104.409,104.4432,104.3664,104.4176,4684.0
2018-05-18 13:00:00,122.27,122.32,122.26,122.3,4782.0,104.3664,104.409,104.3578,104.392,4782.0
2018-05-18 13:10:00,122.3,122.42,122.3,122.41,12486.0,104.392,104.4944,104.392,104.4859,12486.0
2018-05-18 13:20:00,122.4,122.42,122.35,122.37,4355.0,104.4773,104.4944,104.4347,104.4517,4355.0
2018-05-18 13:30:00,122.37,122.37,122.24,122.28,24499.0,104.4517,104.4517,104.3408,104.3749,24499.0
2018-05-18 13:40:00,122.28,122.32,122.25,122.32,6624.0,104.3749,104.409,104.3493,104.409,6624.0
2018-05-18 13:50:00,122.33,122.33,122.27,122.3,3841.0,104.4176,104.4176,104.3664,104.392,3841.0
2018-05-18 14:00:00,122.3,122.3,122.23,122.27,5966.0,104.392,104.392,104.3322,104.3664,5966.0
2018-05-18 14:10:00,122.27,122.32,122.24,122.32,28523.0,104.3664,104.409,104.3408,104.409,28523.0
2018-05-18 14:20:00,122.33,122.35,122.31,122.35,5699.0,104.4176,104.4347,104.4005,104.4347,5699.0
2018-05-18 14:30:00,122.34,122.38,122.32,122.38,10638.0,104.4261,104.4603,104.409,104.4603,10638.0
2018-05-18 14:40:00,122.36,122.38,122.33,122.35,33375.0,104.4432,104.4603,104.4176,104.4347,33375.0
2018-05-18 14:50:00,122.35,122.39,122.34,122.36,15916.0,104.4347,104.4688,104.4261,104.4432,15916.0
2018-05-18 15:00:00,122.36,122.37,122.25,122.29,13082.0,104.4432,104.4517,104.3493,104.3834,13082.0
2018-05-18 15:10:00,122.28,122.28,122.25,122.27,6061.0,104.3749,104.3749,104.3493,104.3664,6061.0
2018-05-18 15:20:00,122.28,122.32,122.27,122.31,7551.0,104.3749,104.409,104.3664,104.4005,7551.0
2018-05-18 15:30:00,122.31,122.34,122.27,122.32,21876.0,104.4005,104.4261,104.3664,104.409,21876.0
2018-05-18 15:40:00,122.31,122.35,122.26,122.34,14294.0,104.4005,104.4347,104.3578,104.4261,14294.0
2018-05-18 15:50:00,122.33,122.35,122.26,122.26,25442.0,104.4176,104.4347,104.3578,104.3578,25442.0
2018-05-21 09:30:00,122.88,123.08,122.88,123.03,22062.0,104.887,105.0578,104.887,105.0151,22062.0
2018-05-21 09:40:00,123.03,123.17,123.02,123.13,18076.0,105.0151,105.1346,105.0065,105.1004,18076.0
2018-05-21 09:50:00,123.13,123.13,122.93,122.95,16879.0,105.1004,105.1004,104.9297,104.9468,16879.0
2018-05-21 10:00:00,122.94,123.01,122.92,122.99,14903.0,104.9383,104.998,104.9212,104.9809,14903.0
2018-05-21 10:10:00,123.03,123.17,123.01,123.14,23578.0,105.0151,105.1346,104.998,105.109,23578.0
2018-05-21 10:20:00,123.14,123.17,123.13,123.15,14790.0,105.109,105.1346,105.1004,105.1175,14790.0
2018-05-21 10:30:00,123.2,123.33,123.2,123.27,15541.0,105.1602,105.2712,105.1602,105.2199,15541.0
2018-05-21 10:40:00,123.28,123.34,123.27,123.3,9964.0,105.2285,105.2797,105.2199,105.2455,9964.0
2018-05-21 10:50:00,123.3,123.31,123.22,123.23,3973.0,105.2455,105.2541,105.1773,105.1858,3973.0
2018-05-21 11:00:00,123.26,123.27,123.19,123.23,13937.0,105.2114,105.2199,105.1517,105.1858,13937.0
2018-05-21 11:10:00,123.22,123.27,123.2,123.24,16703.0,105.1773,105.2199,105.1602,105.1943,16703.0
2018-05-21 11:20:00,123.24,123.27,122.98,123.04,13333.0,105.1943,105.2199,104.9724,105.0236,13333.0
2018-05-21 11:30:00,123.06,123.07,122.93,123.02,6710.0,105.0407,105.0492,104.9297,105.0065,6710.0
2018-05-21 11:40:00,123.0,123.05,122.98,123.02,4357.0,104.9895,105.0322,104.9724,105.0065,4357.0
2018-05-21 11:50:00,123.02,123.09,123.0,123.09,4584.0,105.0065,105.0663,104.9895,105.0663,4584.0
2018-05-21 12:00:00,123.1,123.13,123.05,123.09,8833.0,105.0748,105.1004,105.0322,105.0663,8833.0
2018-05-21 12:10:00,123.08,123.28,123.08,123.2,10136.0,105.0578,105.2285,105.0578,105.1602,10136.0
2018-05-21 12:20:00,123.22,123.22,123.16,123.17,5178.0,105.1773,105.1773,105.126,105.1346,5178.0
2018-05-21 12:30:00,123.17,123.19,123.14,123.17,6680.0,105.1346,105.1517,105.109,105.1346,6680.0
2018-05-21 12:40:00,123.16,123.21,123.14,123.15,19996.0,105.126,105.1687,105.109,105.1175,19996.0
2018-05-21 12:50:00,123.14,123.19,123.14,123.15,16560.0,105.109,105.1517,105.109,105.1175,16560.0
2018-05-21 13:00:00,123.19,123.24,123.15,123.24,7602.0,105.1517,105.1943,105.1175,105.1943,7602.0
2018-05-21 13:10:00,123.22,123.26,123.19,123.23,7801.0,105.1773,105.2114,105.1517,105.1858,7801.0
2018-05-21 13:20:00,123.23,123.23,123.16,123.17,13553.0,105.1858,105.1858,105.126,105.1346,13553.0
2018-05-21 13:30:00,123.21,123.25,123.16,123.24,17936.0,105.1687,105.2029,105.126,105.1943,17936.0
2018-05-21 13:40:00,123.24,123.3,123.22,123.27,6444.0,105.1943,105.2455,105.1773,105.2199,6444.0
2018-05-21 13:50:00,123.28,123.3,123.24,123.3,2570.0,105.2285,105.2455,105.1943,105.2455,2570.0
2018-05-21 14:00:00,123.3,123.3,123.21,123.25,11111.0,105.2455,105.2455,105.1687,105.2029,11111.0
2018-05-21 14:10:00,123.26,123.27,123.16,123.18,20655.0,105.2114,105.2199,105.126,105.1431,20655.0
2018-05-21 14:20:00,123.17,123.23,123.17,123.19,3900.0,105.1346,105.1858,105.1346,105.1517,3900.0
2018-05-21 14:30:00,123.18,123.19,123.08,123.1,24889.0,105.1431,105.1517,105.0578,105.0748,24889.0
2018-05-21 14:40:00,123.1,123.19,123.08,123.17,13899.0,105.0748,105.1517,105.0578,105.1346,13899.0
2018-05-21 14:50:00,123.19,123.22,123.17,123.21,17555.0,105.1517,105.1773,105.1346,105.1687,17555.0
2018-05-21 15:00:00,123.2,123.21,123.13,123.16,20273.0,105.1602,105.1687,105.1004,105.126,20273.0
2018-05-21 15:10:00,123.16,123.25,123.15,123.19,13765.0,105.126,105.2029,105.1175,105.1517,13765.0
2018-05-21 15:20:00,123.19,123.21,123.04,123.09,19643.0,105.1517,105.1687,105.0236,105.0663,19643.0
2018-05-21 15:30:00,123.09,123.09,123.02,123.06,28159.0,105.0663,105.0663,105.0065,105.0407,28159.0
2018-05-21 15:40:00,123.07,123.1,123.02,123.09,16307.0,105.0492,105.0748,105.0065,105.0663,16307.0
2018-05-21 15:50:00,123.11,123.19,123.1,123.16,67632.0,105.0834,105.1517,105.0748,105.126,67632.0
2018-05-22 09:30:00,123.38,123.46,123.31,123.39,35222.0,105.3138,105.3821,105.2541,105.3224,35222.0
2018-05-22 09:40:00,123.36,123.4,123.35,123.37,8809.0,105.2968,105.3309,105.2882,105.3053,8809.0
2018-05-22 09:50:00,123.43,123.48,123.42,123.45,8976.0,105.3565,105.3992,105.348,105.3736,8976.0
2018-05-22 10:00:00,123.49,123.68,123.48,123.68,9974.0,105.4077,105.5699,105.3992,105.5699,9974.0
2018-05-22 10:10:00,123.68,123.72,123.44,123.49,21797.0,105.5699,105.604,105.365,105.4077,21797.0
2018-05-22 10:20:00,123.48,123.56,123.47,123.53,11914.0,105.3992,105.4675,105.3907,105.4419,11914.0
2018-05-22 10:30:00,123.5,123.65,123.5,123.6,13552.0,105.4163,105.5443,105.4163,105.5016,13552.0
2018-05-22 10:40:00,123.59,123.6,123.41,123.49,8992.0,105.4931,105.5016,105.3394,105.4077,8992.0
2018-05-22 10:50:00,123.51,123.59,123.51,123.54,8809.0,105.4248,105.4931,105.4248,105.4504,8809.0
2018-05-22 11:00:00,123.57,123.67,123.57,123.65,2991.0,105.476,105.5614,105.476,105.5443,2991.0
2018-05-22 11:10:00,123.71,123.71,123.65,123.68,6769.0,105.5955,105.5955,105.5443,105.5699,6769.0
2018-05-22 11:20:00,123.69,123.75,123.68,123.74,2754.0,105.5784,105.6297,105.5699,105.6211,2754.0
2018-05-22 11:30:00,123.74,123.75,123.68,123.7,4339.0,105.6211,105.6297,105.5699,105.587,4339.0
2018-05-22 11:40:00,123.7,123.71,123.65,123.68,18053.0,105.587,105.5955,105.5443,105.5699,18053.0
2018-05-22 11:50:00,123.7,123.73,123.69,123.72,4101.0,105.587,105.6126,105.5784,105.604,4101.0
2018-05-22 12:00:00,123.72,123.74,123.7,123.72,6803.0,105.604,105.6211,105.587,105.604,6803.0
2018-05-22 12:10:00,123.73,123.77,123.73,123.74,1313.0,105.6126,105.6467,105.6126,105.6211,1313.0
2018-05-22 12:20:00,123.73,123.73,123.64,123.65,108699.0,105.6126,105.6126,105.5358,105.5443,108699.0
2018-05-22 12:30:00,123.68,123.68,123.59,123.64,3655.0,105.5699,105.5699,105.4931,105.5358,3655.0
2018-05-22 12:40:00,123.63,123.65,123.62,123.64,2825.0,105.5272,105.5443,105.5187,105.5358,2825.0
2018-05-22 12:50:00,123.64,123.68,123.61,123.64,9429.0,105.5358,105.5699,105.5102,105.5358,9429.0
2018-05-22 13:00:00,123.63,123.65,123.62,123.63,6841.0,105.5272,105.5443,105.5187,105.5272,6841.0
2018-05-22 13:10:00,123.62,123.67,123.62,123.63,15045.0,105.5187,105.5614,105.5187,105.5272,15045.0
2018-05-22 13:20:00,123.61,123.62,123.57,123.61,3667.0,105.5102,105.5187,105.476,105.5102,3667.0
2018-05-22 13:30:00,123.61,123.61,123.55,123.57,23082.0,105.5102,105.5102,105.4589,105.476,23082.0
2018-05-22 13:40:00,123.57,123.61,123.56,123.59,1660.0,105.476,105.5102,105.4675,105.4931,1660.0
2018-05-22 13:50:00,123.58,123.62,123.56,123.58,9828.0,105.4845,105.5187,105.4675,105.4845,9828.0
2018-05-22 14:00:00,123.57,123.67,123.56,123.63,27024.0,105.476,105.5614,105.4675,105.5272,27024.0
2018-05-22 14:10:00,123.64,123.68,123.63,123.63,21388.0,105.5358,105.5699,105.5272,105.5272,21388.0
2018-05-22 14:20:00,123.63,123.65,123.61,123.65,13110.0,105.5272,105.5443,105.5102,105.5443,13110.0
2018-05-22 14:30:00,123.63,123.69,123.6,123.6,22038.0,105.5272,105.5784,105.5016,105.5016,22038.0
2018-05-22 14:40:00,123.6,123.6,123.51,123.53,11709.0,105.5016,105.5016,105.4248,105.4419,11709.0
2018-05-22 14:50:00,123.53,123.53,123.34,123.34,25201.0,105.4419,105.4419,105.2797,105.2797,25201.0
2018-05-22 15:00:00,123.31,123.36,123.21,123.23,13206.0,105.2541,105.2968,105.1687,105.1858,13206.0
2018-05-22 15:10:00,123.23,123.28,123.17,123.24,10242.0,105.1858,105.2285,105.1346,105.1943,10242.0
2018-05-22 15:20:00,123.23,123.26,123.16,123.2,22917.0,105.1858,105.2114,105.126,105.1602,22917.0
2018-05-22 15:30:00,123.18,123.18,123.01,123.06,44720.0,105.1431,105.1431,104.998,105.0407,44720.0
2018-05-22 15:40:00,123.05,123.12,122.98,123.03,31578.0,105.0322,105.0919,104.9724,105.0151,31578.0
2018-05-22 15:50:00,123.03,123.09,122.9,122.98,123642.0,105.0151,105.0663,104.9041,104.9724,123642.0
2018-05-23 09:30:00,122.39,122.69,122.28,122.51,38447.0,104.4688,104.7249,104.3749,104.5712,38447.0
2018-05-23 09:40:00,122.51,122.56,122.34,122.37,14706.0,104.5712,104.6139,104.4261,104.4517,14706.0
2018-05-23 09:50:00,122.4,122.55,122.37,122.54,12319.0,104.4773,104.6054,104.4517,104.5968,12319.0
2018-05-23 10:00:00,122.54,122.57,122.41,122.57,31179.0,104.5968,104.6224,104.4859,104.6224,31179.0
2018-05-23 10:10:00,122.58,122.69,122.57,122.65,27541.0,104.631,104.7249,104.6224,104.6907,27541.0
2018-05-23 10:20:00,122.66,122.69,122.61,122.61,11977.0,104.6993,104.7249,104.6566,104.6566,11977.0
2018-05-23 10:30:00,122.59,122.59,122.38,122.39,64154.0,104.6395,104.6395,104.4603,104.4688,64154.0
2018-05-23 10:40:00,122.33,122.34,122.19,122.23,52115.0,104.4176,104.4261,104.2981,104.3322,52115.0
2018-05-23 10:50:00,122.23,122.25,122.12,122.23,32440.0,104.3322,104.3493,104.2383,104.3322,32440.0
2018-05-23 11:00:00,122.21,122.3,122.18,122.22,20098.0,104.3152,104.392,104.2895,104.3237,20098.0
2018-05-23 11:10:00,122.21,122.37,122.16,122.35,1097375.0,104.3152,104.4517,104.2725,104.4347,1097375.0
2018-05-23 11:20:00,122.35,122.45,122.33,122.36,30352.0,104.4347,104.52,104.4176,104.4432,30352.0
2018-05-23 11:30:00,122.37,122.44,122.32,122.36,40718.0,104.4517,104.5115,104.409,104.4432,40718.0
2018-05-23 11:40:00,122.34,122.48,122.32,122.46,21055.0,104.4261,104.5456,104.409,104.5285,21055.0
2018-05-23 11:50:00,122.47,122.53,122.3,122.3,42322.0,104.5371,104.5883,104.392,104.392,42322.0
2018-05-23 12:00:00,122.29,122.42,122.26,122.4,44106.0,104.3834,104.4944,104.3578,104.4773,44106.0
2018-05-23 12:10:00,122.36,122.41,122.27,122.28,26172.0,104.4432,104.4859,104.3664,104.3749,26172.0
2018-05-23 12:20:00,122.26,122.29,122.14,122.18,37149.0,104.3578,104.3834,104.2554,104.2895,37149.0
2018-05-23 12:30:00,122.18,122.26,122.16,122.23,31606.0,104.2895,104.3578,104.2725,104.3322,31606.0
2018-05-23 12:40:00,122.25,122.4,122.25,122.4,215821.0,104.3493,104.4773,104.3493,104.4773,215821.0
2018-05-23 12:50:00,122.32,122.38,122.3,122.36,87272.0,104.409,104.4603,104.392,104.4432,87272.0
2018-05-23 13:00:00,122.36,122.36,122.22,122.23,69561.0,104.4432,104.4432,104.3237,104.3322,69561.0
2018-05-23 13:10:00,122.23,122.26,122.18,122.21,35110.0,104.3322,104.3578,104.2895,104.3152,35110.0
2018-05-23 13:20:00,122.22,122.33,122.22,122.32,33549.0,104.3237,104.4176,104.3237,104.409,33549.0
2018-05-23 13:30:00,122.33,122.34,122.29,122.29,55922.0,104.4176,104.4261,104.3834,104.3834,55922.0
2018-05-23 13:40:00,122.3,122.34,122.3,122.33,31062.0,104.392,104.4261,104.392,104.4176,31062.0
2018-05-23 13:50:00,122.32,122.36,122.3,122.34,27992.0,104.409,104.4432,104.392,104.4261,27992.0
2018-05-23 14:00:00,122.33,122.62,122.31,122.6,56226.0,104.4176,104.6651,104.4005,104.648,56226.0
2018-05-23 14:10:00,122.62,122.73,122.57,122.66,59231.0,104.6651,104.759,104.6224,104.6993,59231.0
2018-05-23 14:20:00,122.63,122.77,122.56,122.61,56341.0,104.6737,104.7932,104.6139,104.6566,56341.0
2018-05-23 14:30:00,122.62,122.63,122.48,122.51,35744.0,104.6651,104.6737,104.5456,104.5712,35744.0
2018-05-23 14:40:00,122.51,122.58,122.5,122.55,44034.0,104.5712,104.631,104.5627,104.6054,44034.0
2018-05-23 14:50:00,122.55,122.73,122.54,122.71,45429.0,104.6054,104.759,104.5968,104.7419,45429.0
2018-05-23 15:00:00,122.71,122.85,122.7,122.76,31110.0,104.7419,104.8614,104.7334,104.7846,31110.0
2018-05-23 15:10:00,122.76,122.76,122.67,122.71,35327.0,104.7846,104.7846,104.7078,104.7419,35327.0
2018-05-23 15:20:00,122.72,122.77,122.66,122.76,63160.0,104.7505,104.7932,104.6993,104.7846,63160.0
2018-05-23 15:30:00,122.77,122.78,122.68,122.68,39236.0,104.7932,104.8017,104.7163,104.7163,39236.0
2018-05-23 15:40:00,122.68,122.74,122.59,122.66,175443.0,104.7163,104.7675,104.6395,104.6993,175443.0
2018-05-23 15:50:00,122.66,122.88,122.66,122.87,255837.0,104.6993,104.887,104.6993,104.8785,255837.0
2018-05-24 09:30:00,122.7,122.72,122.46,122.69,27612.0,104.7334,104.7505,104.5285,104.7249,27612.0
2018-05-24 09:40:00,122.73,122.73,122.3,122.32,59984.0,104.759,104.759,104.392,104.409,59984.0
2018-05-24 09:50:00,122.34,122.34,122.08,122.12,26201.0,104.4261,104.4261,104.2042,104.2383,26201.0
2018-05-24 10:00:00,122.13,122.29,122.04,122.22,84357.0,104.2469,104.3834,104.17,104.3237,84357.0
2018-05-24 10:10:00,122.21,122.24,122.01,122.04,20961.0,104.3152,104.3408,104.1444,104.17,20961.0
2018-05-24 10:20:00,122.05,122.07,121.86,121.9,34321.0,104.1786,104.1957,104.0164,104.0505,34321.0
2018-05-24 10:30:00,121.85,121.97,121.76,121.96,11171.0,104.0079,104.1103,103.931,104.1018,11171.0
2018-05-24 10:40:00,121.97,121.98,121.77,121.84,12219.0,104.1103,104.1188,103.9396,103.9993,12219.0
2018-05-24 10:50:00,121.86,121.9,121.63,121.69,11154.0,104.0164,104.0505,103.8201,103.8713,11154.0
2018-05-24 11:00:00,121.68,122.03,121.66,121.98,20147.0,103.8628,104.1615,103.8457,104.1188,20147.0
2018-05-24 11:10:00,122.01,122.21,121.97,122.18,30073.0,104.1444,104.3152,104.1103,104.2895,30073.0
2018-05-24 11:20:00,122.16,122.18,122.07,122.15,15598.0,104.2725,104.2895,104.1957,104.2639,15598.0
2018-05-24 11:30:00,122.15,122.18,122.04,122.09,20725.0,104.2639,104.2895,104.17,104.2127,20725.0
2018-05-24 11:40:00,122.11,122.28,122.11,122.22,13317.0,104.2298,104.3749,104.2298,104.3237,13317.0
2018-05-24 11:50:00,122.21,122.3,122.1,122.3,34422.0,104.3152,104.392,104.2213,104.392,34422.0
2018-05-24 12:00:00,122.29,122.35,122.19,122.19,3808.0,104.3834,104.4347,104.2981,104.2981,3808.0
2018-05-24 12:10:00,122.21,122.32,122.21,122.3,4314.0,104.3152,104.409,104.3152,104.392,4314.0
2018-05-24 12:20:00,122.32,122.37,122.28,122.32,15274.0,104.409,104.4517,104.3749,104.409,15274.0
2018-05-24 12:30:00,122.32,122.38,122.23,122.24,14854.0,104.409,104.4603,104.3322,104.3408,14854.0
2018-05-24 12:40:00,122.25,122.3,122.21,122.3,3960.0,104.3493,104.392,104.3152,104.392,3960.0
2018-05-24 12:50:00,122.26,122.33,122.2,122.3,12913.0,104.3578,104.4176,104.3066,104.392,12913.0
2018-05-24 13:00:00,122.32,122.47,122.31,122.46,12470.0,104.409,104.5371,104.4005,104.5285,12470.0
2018-05-24 13:10:00,122.48,122.54,122.47,122.5,21466.0,104.5456,104.5968,104.5371,104.5627,21466.0
2018-05-24 13:20:00,122.52,122.54,122.43,122.44,17237.0,104.5798,104.5968,104.5029,104.5115,17237.0
2018-05-24 13:30:00,122.44,122.49,122.43,122.46,9752.0,104.5115,104.5542,104.5029,104.5285,9752.0
2018-05-24 13:40:00,122.45,122.54,122.43,122.5,15424.0,104.52,104.5968,104.5029,104.5627,15424.0
2018-05-24 13:50:00,122.5,122.5,122.38,122.47,18084.0,104.5627,104.5627,104.4603,104.5371,18084.0
2018-05-24 14:00:00,122.46,122.46,122.35,122.41,10642.0,104.5285,104.5285,104.4347,104.4859,10642.0
2018-05-24 14:10:00,122.41,122.48,122.39,122.45,17658.0,104.4859,104.5456,104.4688,104.52,17658.0
2018-05-24 14:20:00,122.45,122.51,122.44,122.47,21124.0,104.52,104.5712,104.5115,104.5371,21124.0
2018-05-24 14:30:00,122.47,122.48,122.39,122.42,14160.0,104.5371,104.5456,104.4688,104.4944,14160.0
2018-05-24 14:40:00,122.41,122.43,122.3,122.33,25180.0,104.4859,104.5029,104.392,104.4176,25180.0
2018-05-24 14:50:00,122.33,122.39,122.29,122.37,33128.0,104.4176,104.4688,104.3834,104.4517,33128.0
2018-05-24 15:00:00,122.34,122.44,122.26,122.43,20784.0,104.4261,104.5115,104.3578,104.5029,20784.0
2018-05-24 15:10:00,122.45,122.46,122.38,122.45,29134.0,104.52,104.5285,104.4603,104.52,29134.0
2018-05-24 15:20:00,122.46,122.52,122.44,122.44,20058.0,104.5285,104.5798,104.5115,104.5115,20058.0
2018-05-24 15:30:00,122.46,122.51,122.39,122.42,24668.0,104.5285,104.5712,104.4688,104.4944,24668.0
2018-05-24 15:40:00,122.39,122.44,122.33,122.44,59489.0,104.4688,104.5115,104.4176,104.5115,59489.0
2018-05-24 15:50:00,122.43,122.51,122.38,122.45,115661.0,104.5029,104.5712,104.4603,104.52,115661.0
2018-05-25 09:30:00,122.09,122.11,121.84,121.94,55008.0,104.2127,104.2298,103.9993,104.0847,55008.0
2018-05-25 09:40:00,121.95,121.97,121.82,121.86,49266.0,104.0932,104.1103,103.9823,104.0164,49266.0
2018-05-25 09:50:00,121.86,121.95,121.75,121.9,83326.0,104.0164,104.0932,103.9225,104.0505,83326.0
2018-05-25 10:00:00,121.9,121.99,121.86,121.99,83971.0,104.0505,104.1274,104.0164,104.1274,83971.0
2018-05-25 10:10:00,121.98,122.14,121.97,122.12,60774.0,104.1188,104.2554,104.1103,104.2383,60774.0
2018-05-25 10:20:00,122.09,122.09,121.97,122.0,19473.0,104.2127,104.2127,104.1103,104.1359,19473.0
2018-05-25 10:30:00,122.0,122.09,122.0,122.0,26838.0,104.1359,104.2127,104.1359,104.1359,26838.0
2018-05-25 10:40:00,122.01,122.05,121.9,121.93,32883.0,104.1444,104.1786,104.0505,104.0762,32883.0
2018-05-25 10:50:00,121.93,122.04,121.92,122.02,41842.0,104.0762,104.17,104.0676,104.153,41842.0
2018-05-25 11:00:00,122.02,122.14,122.01,122.14,20746.0,104.153,104.2554,104.1444,104.2554,20746.0
2018-05-25 11:10:00,122.13,122.14,122.06,122.11,23352.0,104.2469,104.2554,104.1871,104.2298,23352.0
2018-05-25 11:20:00,122.09,122.09,122.01,122.07,32875.0,104.2127,104.2127,104.1444,104.1957,32875.0
2018-05-25 11:30:00,122.06,122.09,122.03,122.08,26582.0,104.1871,104.2127,104.1615,104.2042,26582.0
2018-05-25 11:40:00,122.08,122.08,121.99,122.05,16492.0,104.2042,104.2042,104.1274,104.1786,16492.0
2018-05-25 11:50:00,122.05,122.05,121.99,122.0,17327.0,104.1786,104.1786,104.1274,104.1359,17327.0
2018-05-25 12:00:00,121.99,122.02,121.88,121.88,21641.0,104.1274,104.153,104.0335,104.0335,21641.0
2018-05-25 12:10:00,121.86,121.89,121.82,121.82,33535.0,104.0164,104.042,103.9823,103.9823,33535.0
2018-05-25 12:20:00,121.82,121.88,121.78,121.86,13252.0,103.9823,104.0335,103.9481,104.0164,13252.0
2018-05-25 12:30:00,121.86,121.9,121.83,121.83,17862.0,104.0164,104.0505,103.9908,103.9908,17862.0
2018-05-25 12:40:00,121.83,121.9,121.81,121.81,30854.0,103.9908,104.0505,103.9737,103.9737,30854.0
2018-05-25 12:50:00,121.8,121.89,121.77,121.82,15619.0,103.9652,104.042,103.9396,103.9823,15619.0
2018-05-25 13:00:00,121.83,121.87,121.81,121.85,22104.0,103.9908,104.0249,103.9737,104.0079,22104.0
2018-05-25 13:10:00,121.86,121.89,121.79,121.8,13427.0,104.0164,104.042,103.9566,103.9652,13427.0
2018-05-25 13:20:00,121.8,121.8,121.75,121.75,19772.0,103.9652,103.9652,103.9225,103.9225,19772.0
2018-05-25 13:30:00,121.75,121.76,121.69,121.75,45826.0,103.9225,103.931,103.8713,103.9225,45826.0
2018-05-25 13:40:00,121.72,121.77,121.71,121.72,11224.0,103.8969,103.9396,103.8884,103.8969,11224.0
2018-05-25 13:50:00,121.73,121.76,121.69,121.72,34510.0,103.9054,103.931,103.8713,103.8969,34510.0
2018-05-25 14:00:00,121.72,121.87,121.71,121.81,31995.0,103.8969,104.0249,103.8884,103.9737,31995.0
2018-05-25 14:10:00,121.82,121.83,121.78,121.82,15274.0,103.9823,103.9908,103.9481,103.9823,15274.0
2018-05-25 14:20:00,121.83,121.86,121.77,121.83,13557.0,103.9908,104.0164,103.9396,103.9908,13557.0
2018-05-25 14:30:00,121.84,121.85,121.77,121.78,19154.0,103.9993,104.0079,103.9396,103.9481,19154.0
2018-05-25 14:40:00,121.77,121.77,121.64,121.65,18202.0,103.9396,103.9396,103.8286,103.8371,18202.0
2018-05-25 14:50:00,121.67,121.7,121.66,121.69,6868.0,103.8542,103.8798,103.8457,103.8713,6868.0
2018-05-25 15:00:00,121.66,121.71,121.64,121.7,7165.0,103.8457,103.8884,103.8286,103.8798,7165.0
2018-05-25 15:10:00,121.72,121.84,121.7,121.81,20326.0,103.8969,103.9993,103.8798,103.9737,20326.0
2018-05-25 15:20:00,121.86,121.96,121.81,121.95,22187.0,104.0164,104.1018,103.9737,104.0932,22187.0
2018-05-25 15:30:00,121.95,121.97,121.92,121.94,13653.0,104.0932,104.1103,104.0676,104.0847,13653.0
2018-05-25 15:40:00,121.93,121.94,121.86,121.92,25914.0,104.0762,104.0847,104.0164,104.0676,25914.0
2018-05-25 15:50:00,121.93,122.05,121.92,121.99,63296.0,104.0762,104.1786,104.0676,104.1274,63296.0
2018-05-29 09:30:00,121.15,121.15,120.92,120.94,47749.0,103.4104,103.4104,103.214,103.2311,47749.0
2018-05-29 09:40:00,120.94,121.04,120.8,120.88,77574.0,103.2311,103.3165,103.1116,103.1799,77574.0
2018-05-29 09:50:00,120.92,121.24,120.88,121.22,79956.0,103.214,103.4872,103.1799,103.4701,79956.0
2018-05-29 10:00:00,121.23,121.33,121.2,121.26,39353.0,103.4786,103.564,103.453,103.5043,39353.0
2018-05-29 10:10:00,121.26,121.29,121.17,121.2,49667.0,103.5043,103.5299,103.4274,103.453,49667.0
2018-05-29 10:20:00,121.21,121.38,121.18,121.31,41019.0,103.4616,103.6067,103.436,103.5469,41019.0
2018-05-29 10:30:00,121.3,121.3,121.1,121.17,50117.0,103.5384,103.5384,103.3677,103.4274,50117.0
2018-05-29 10:40:00,121.17,121.19,121.01,121.1,50641.0,103.4274,103.4445,103.2909,103.3677,50641.0
2018-05-29 10:50:00,121.11,121.15,120.99,121.0,28890.0,103.3762,103.4104,103.2738,103.2823,28890.0
2018-05-29 11:00:00,120.99,120.99,120.77,120.79,126580.0,103.2738,103.2738,103.086,103.1031,126580.0
2018-05-29 11:10:00,120.81,120.93,120.79,120.82,88078.0,103.1201,103.2226,103.1031,103.1287,88078.0
2018-05-29 11:20:00,120.82,120.99,120.8,120.87,134527.0,103.1287,103.2738,103.1116,103.1714,134527.0
2018-05-29 11:30:00,120.85,120.85,120.61,120.61,34456.0,103.1543,103.1543,102.9494,102.9494,34456.0
2018-05-29 11:40:00,120.6,120.6,120.25,120.31,58941.0,102.9409,102.9409,102.6421,102.6934,58941.0
2018-05-29 11:50:00,120.3,120.36,120.25,120.25,20422.0,102.6848,102.736,102.6421,102.6421,20422.0
2018-05-29 12:00:00,120.24,120.24,119.93,119.94,30687.0,102.6336,102.6336,102.369,102.3775,30687.0
2018-05-29 12:10:00,119.95,119.99,119.74,119.95,55674.0,102.3861,102.4202,102.2068,102.3861,55674.0
2018-05-29 12:20:00,119.96,120.16,119.96,120.04,33910.0,102.3946,102.5653,102.3946,102.4629,33910.0
2018-05-29 12:30:00,120.03,120.32,120.03,120.23,35751.0,102.4544,102.7019,102.4544,102.6251,35751.0
2018-05-29 12:40:00,120.25,120.37,120.22,120.28,28829.0,102.6421,102.7446,102.6165,102.6678,28829.0
2018-05-29 12:50:00,120.34,120.43,120.33,120.39,20230.0,102.719,102.7958,102.7104,102.7616,20230.0
2018-05-29 13:00:00,120.31,120.31,120.09,120.09,12823.0,102.6934,102.6934,102.5056,102.5056,12823.0
2018-05-29 13:10:00,120.1,120.19,120.03,120.17,29563.0,102.5141,102.5909,102.4544,102.5739,29563.0
2018-05-29 13:20:00,120.16,120.22,120.07,120.14,44172.0,102.5653,102.6165,102.4885,102.5483,44172.0
2018-05-29 13:30:00,120.13,120.13,119.89,119.9,17539.0,102.5397,102.5397,102.3349,102.3434,17539.0
2018-05-29 13:40:00,119.94,120.15,119.92,120.14,23470.0,102.3775,102.5568,102.3605,102.5483,23470.0
2018-05-29 13:50:00,120.14,120.2,120.09,120.09,33733.0,102.5483,102.5995,102.5056,102.5056,33733.0
2018-05-29 14:00:00,120.02,120.02,119.8,119.87,23997.0,102.4458,102.4458,102.258,102.3178,23997.0
2018-05-29 14:10:00,119.84,119.93,119.78,119.85,14025.0,102.2922,102.369,102.241,102.3007,14025.0
2018-05-29 14:20:00,119.84,120.0,119.72,120.0,38736.0,102.2922,102.4288,102.1898,102.4288,38736.0
2018-05-29 14:30:00,119.97,120.1,119.92,119.94,41491.0,102.4031,102.5141,102.3605,102.3775,41491.0
2018-05-29 14:40:00,119.92,119.95,119.71,119.79,41067.0,102.3605,102.3861,102.1812,102.2495,41067.0
2018-05-29 14:50:00,119.73,119.78,119.67,119.69,22579.0,102.1983,102.241,102.1471,102.1641,22579.0
2018-05-29 15:00:00,119.68,119.91,119.66,119.85,50081.0,102.1556,102.3519,102.1385,102.3007,50081.0
2018-05-29 15:10:00,119.85,119.9,119.7,119.73,49865.0,102.3007,102.3434,102.1727,102.1983,49865.0
2018-05-29 15:20:00,119.72,119.81,119.7,119.79,62053.0,102.1898,102.2666,102.1727,102.2495,62053.0
2018-05-29 15:30:00,119.81,120.13,119.75,120.12,86128.0,102.2666,102.5397,102.2154,102.5312,86128.0
2018-05-29 15:40:00,120.12,120.33,120.09,120.28,139189.0,102.5312,102.7104,102.5056,102.6678,139189.0
2018-05-29 15:50:00,120.29,120.36,120.21,120.26,111710.0,102.6763,102.736,102.608,102.6507,111710.0
2018-05-30 09:30:00,121.02,121.18,120.94,121.15,44897.0,103.2994,103.436,103.2311,103.4104,44897.0
2018-05-30 09:40:00,121.17,121.2,121.06,121.07,27015.0,103.4274,103.453,103.3335,103.3421,27015.0
2018-05-30 09:50:00,121.07,121.11,121.0,121.01,20522.0,103.3421,103.3762,103.2823,103.2909,20522.0
2018-05-30 10:00:00,121.02,121.18,121.02,121.18,38400.0,103.2994,103.436,103.2994,103.436,38400.0
2018-05-30 10:10:00,121.16,121.34,121.13,121.2,40692.0,103.4189,103.5725,103.3933,103.453,40692.0
2018-05-30 10:20:00,121.22,121.28,121.11,121.27,34571.0,103.4701,103.5213,103.3762,103.5128,34571.0
2018-05-30 10:30:00,121.29,121.39,121.26,121.31,39967.0,103.5299,103.6152,103.5043,103.5469,39967.0
2018-05-30 10:40:00,121.33,121.63,121.26,121.59,97499.0,103.564,103.8201,103.5043,103.7859,97499.0
2018-05-30 10:50:00,121.6,121.62,121.55,121.62,44605.0,103.7945,103.8115,103.7518,103.8115,44605.0
2018-05-30 11:00:00,121.64,121.69,121.52,121.52,33161.0,103.8286,103.8713,103.7262,103.7262,33161.0
2018-05-30 11:10:00,121.52,121.54,121.45,121.47,79650.0,103.7262,103.7433,103.6664,103.6835,79650.0
2018-05-30 11:20:00,121.49,121.66,121.48,121.6,121765.0,103.7006,103.8457,103.692,103.7945,121765.0
2018-05-30 11:30:00,121.6,121.87,121.59,121.86,34594.0,103.7945,104.0249,103.7859,104.0164,34594.0
2018-05-30 11:40:00,121.85,121.85,121.7,121.77,34628.0,104.0079,104.0079,103.8798,103.9396,34628.0
2018-05-30 11:50:00,121.78,122.0,121.78,121.94,44127.0,103.9481,104.1359,103.9481,104.0847,44127.0
2018-05-30 12:00:00,121.98,122.07,121.98,122.02,28861.0,104.1188,104.1957,104.1188,104.153,28861.0
2018-05-30 12:10:00,121.99,122.0,121.95,121.98,65446.0,104.1274,104.1359,104.0932,104.1188,65446.0
2018-05-30 12:20:00,121.98,122.08,121.98,122.07,14122.0,104.1188,104.2042,104.1188,104.1957,14122.0
2018-05-30 12:30:00,122.04,122.05,121.96,121.96,94639.0,104.17,104.1786,104.1018,104.1018,94639.0
2018-05-30 12:40:00,121.99,122.04,121.98,122.0,3666.0,104.1274,104.17,104.1188,104.1359,3666.0
2018-05-30 12:50:00,122.0,122.09,122.0,122.05,5655.0,104.1359,104.2127,104.1359,104.1786,5655.0
2018-05-30 13:00:00,122.07,122.08,121.99,122.06,9406.0,104.1957,104.2042,104.1274,104.1871,9406.0
2018-05-30 13:10:00,122.05,122.27,122.05,122.27,34067.0,104.1786,104.3664,104.1786,104.3664,34067.0
2018-05-30 13:20:00,122.27,122.3,122.19,122.21,27288.0,104.3664,104.392,104.2981,104.3152,27288.0
2018-05-30 13:30:00,122.21,122.29,122.2,122.29,15522.0,104.3152,104.3834,104.3066,104.3834,15522.0
2018-05-30 13:40:00,122.27,122.34,122.24,122.31,12307.0,104.3664,104.4261,104.3408,104.4005,12307.0
2018-05-30 13:50:00,122.34,122.34,122.25,122.26,12962.0,104.4261,104.4261,104.3493,104.3578,12962.0
2018-05-30 14:00:00,122.26,122.34,122.26,122.33,9331.0,104.3578,104.4261,104.3578,104.4176,9331.0
2018-05-30 14:10:00,122.34,122.37,122.25,122.31,55093.0,104.4261,104.4517,104.3493,104.4005,55093.0
2018-05-30 14:20:00,122.3,122.32,122.25,122.26,56981.0,104.392,104.409,104.3493,104.3578,56981.0
2018-05-30 14:30:00,122.25,122.4,122.23,122.37,43022.0,104.3493,104.4773,104.3322,104.4517,43022.0
2018-05-30 14:40:00,122.38,122.4,122.27,122.3,31571.0,104.4603,104.4773,104.3664,104.392,31571.0
2018-05-30 14:50:00,122.31,122.35,122.27,122.29,13471.0,104.4005,104.4347,104.3664,104.3834,13471.0
2018-05-30 15:00:00,122.3,122.36,122.24,122.24,37489.0,104.392,104.4432,104.3408,104.3408,37489.0
2018-05-30 15:10:00,122.25,122.26,122.2,122.24,9139.0,104.3493,104.3578,104.3066,104.3408,9139.0
2018-05-30 15:20:00,122.25,122.26,122.13,122.15,17999.0,104.3493,104.3578,104.2469,104.2639,17999.0
2018-05-30 15:30:00,122.12,122.12,122.03,122.04,24496.0,104.2383,104.2383,104.1615,104.17,24496.0
2018-05-30 15:40:00,122.03,122.07,121.98,122.03,17285.0,104.1615,104.1957,104.1188,104.1615,17285.0
2018-05-30 15:50:00,122.04,122.15,122.04,122.09,57023.0,104.17,104.2639,104.17,104.2127,57023.0
2018-05-31 09:30:00,121.95,121.95,121.65,121.69,37412.0,104.0932,104.0932,103.8371,103.8713,37412.0
2018-05-31 09:40:00,121.69,121.78,121.55,121.56,16290.0,103.8713,103.9481,103.7518,103.7603,16290.0
2018-05-31 09:50:00,121.5,121.57,121.47,121.51,9590.0,103.7091,103.7689,103.6835,103.7176,9590.0
2018-05-31 10:00:00,121.51,121.61,121.24,121.29,12933.0,103.7176,103.803,103.4872,103.5299,12933.0
2018-05-31 10:10:00,121.31,121.52,121.26,121.44,32778.0,103.5469,103.7262,103.5043,103.6579,32778.0
2018-05-31 10:20:00,121.43,121.49,121.35,121.47,5277.0,103.6494,103.7006,103.5811,103.6835,5277.0
2018-05-31 10:30:00,121.45,121.55,121.34,121.34,7207.0,103.6664,103.7518,103.5725,103.5725,7207.0
2018-05-31 10:40:00,121.37,121.46,121.33,121.33,18093.0,103.5981,103.675,103.564,103.564,18093.0
2018-05-31 10:50:00,121.29,121.39,121.26,121.39,5521.0,103.5299,103.6152,103.5043,103.6152,5521.0
2018-05-31 11:00:00,121.36,121.49,121.31,121.43,14140.0,103.5896,103.7006,103.5469,103.6494,14140.0
2018-05-31 11:10:00,121.44,121.49,121.29,121.29,18013.0,103.6579,103.7006,103.5299,103.5299,18013.0
2018-05-31 11:20:00,121.33,121.54,121.25,121.54,12340.0,103.564,103.7433,103.4957,103.7433,12340.0
2018-05-31 11:30:00,121.58,121.68,121.41,121.62,22274.0,103.7774,103.8628,103.6323,103.8115,22274.0
2018-05-31 11:40:00,121.58,121.76,121.54,121.57,35765.0,103.7774,103.931,103.7433,103.7689,35765.0
2018-05-31 11:50:00,121.56,121.6,121.49,121.53,25821.0,103.7603,103.7945,103.7006,103.7347,25821.0
2018-05-31 12:00:00,121.51,121.51,121.26,121.26,8452.0,103.7176,103.7176,103.5043,103.5043,8452.0
2018-05-31 12:10:00,121.31,121.37,121.3,121.37,10892.0,103.5469,103.5981,103.5384,103.5981,10892.0
2018-05-31 12:20:00,121.38,121.4,121.25,121.27,11340.0,103.6067,103.6238,103.4957,103.5128,11340.0
2018-05-31 12:30:00,121.26,121.29,121.22,121.29,26388.0,103.5043,103.5299,103.4701,103.5299,26388.0
2018-05-31 12:40:00,121.26,121.37,121.25,121.37,17722.0,103.5043,103.5981,103.4957,103.5981,17722.0
2018-05-31 12:50:00,121.38,121.39,121.3,121.39,12802.0,103.6067,103.6152,103.5384,103.6152,12802.0
2018-05-31 13:00:00,121.39,121.39,121.28,121.29,10069.0,103.6152,103.6152,103.5213,103.5299,10069.0
2018-05-31 13:10:00,121.28,121.32,121.2,121.26,17265.0,103.5213,103.5555,103.453,103.5043,17265.0
2018-05-31 13:20:00,121.25,121.31,121.2,121.24,6124.0,103.4957,103.5469,103.453,103.4872,6124.0
2018-05-31 13:30:00,121.25,121.27,121.1,121.18,17821.0,103.4957,103.5128,103.3677,103.436,17821.0
2018-05-31 13:40:00,121.2,121.23,121.13,121.14,17220.0,103.453,103.4786,103.3933,103.4018,17220.0
2018-05-31 13:50:00,121.16,121.17,120.91,120.94,219189.0,103.4189,103.4274,103.2055,103.2311,219189.0
2018-05-31 14:00:00,120.9,120.93,120.77,120.92,9728.0,103.197,103.2226,103.086,103.214,9728.0
2018-05-31 14:10:00,120.92,121.11,120.91,121.06,294040.0,103.214,103.3762,103.2055,103.3335,294040.0
2018-05-31 14:20:00,121.06,121.14,121.04,121.06,20047.0,103.3335,103.4018,103.3165,103.3335,20047.0
2018-05-31 14:30:00,121.04,121.07,120.93,120.95,31993.0,103.3165,103.3421,103.2226,103.2396,31993.0
2018-05-31 14:40:00,120.94,121.07,120.9,121.01,40485.0,103.2311,103.3421,103.197,103.2909,40485.0
2018-05-31 14:50:00,121.02,121.15,121.0,121.14,18843.0,103.2994,103.4104,103.2823,103.4018,18843.0
2018-05-31 15:00:00,121.13,121.35,121.09,121.33,24837.0,103.3933,103.5811,103.3591,103.564,24837.0
2018-05-31 15:10:00,121.33,121.34,121.22,121.25,45958.0,103.564,103.5725,103.4701,103.4957,45958.0
2018-05-31 15:20:00,121.25,121.33,121.2,121.29,37699.0,103.4957,103.564,103.453,103.5299,37699.0
2018-05-31 15:30:00,121.3,121.33,121.16,121.3,32285.0,103.5384,103.564,103.4189,103.5384,32285.0
2018-05-31 15:40:00,121.32,121.32,121.1,121.14,46178.0,103.5555,103.5555,103.3677,103.4018,46178.0
2018-05-31 15:50:00,121.13,121.19,121.03,121.05,153217.0,103.3933,103.4445,103.3079,103.325,153217.0
2018-06-01 09:30:00,121.77,121.98,121.77,121.88,49864.0,103.9396,104.1188,103.9396,104.0335,49864.0
2018-06-01 09:40:00,121.89,122.09,121.85,122.03,160667.0,104.042,104.2127,104.0079,104.1615,160667.0
2018-06-01 09:50:00,122.03,122.16,122.02,122.07,112008.0,104.1615,104.2725,104.153,104.1957,112008.0
2018-06-01 10:00:00,122.08,122.19,122.06,122.11,54081.0,104.2042,104.2981,104.1871,104.2298,54081.0
2018-06-01 10:10:00,122.06,122.07,121.85,121.95,81306.0,104.1871,104.1957,104.0079,104.0932,81306.0
2018-06-01 10:20:00,122.01,122.3,122.01,122.08,46999.0,104.1444,104.392,104.1444,104.2042,46999.0
2018-06-01 10:30:00,122.03,122.08,121.95,122.05,26055.0,104.1615,104.2042,104.0932,104.1786,26055.0
2018-06-01 10:40:00,122.04,122.06,121.86,122.02,55210.0,104.17,104.1871,104.0164,104.153,55210.0
2018-06-01 10:50:00,122.04,122.05,121.99,122.04,8078.0,104.17,104.1786,104.1274,104.17,8078.0
2018-06-01 11:00:00,122.03,122.07,121.94,121.94,11193.0,104.1615,104.1957,104.0847,104.0847,11193.0
2018-06-01 11:10:00,121.92,121.96,121.87,121.88,13438.0,104.0676,104.1018,104.0249,104.0335,13438.0
2018-06-01 11:20:00,121.88,122.0,121.86,121.87,43167.0,104.0335,104.1359,104.0164,104.0249,43167.0
2018-06-01 11:30:00,121.84,122.0,121.83,121.94,33891.0,103.9993,104.1359,103.9908,104.0847,33891.0
2018-06-01 11:40:00,121.96,121.96,121.84,121.88,16577.0,104.1018,104.1018,103.9993,104.0335,16577.0
2018-06-01 11:50:00,121.89,122.01,121.88,121.97,27192.0,104.042,104.1444,104.0335,104.1103,27192.0
2018-06-01 12:00:00,121.97,122.02,121.93,122.0,8743.0,104.1103,104.153,104.0762,104.1359,8743.0
2018-06-01 12:10:00,122.01,122.09,122.01,122.06,29417.0,104.1444,104.2127,104.1444,104.1871,29417.0
2018-06-01 12:20:00,122.07,122.08,122.0,122.01,21966.0,104.1957,104.2042,104.1359,104.1444,21966.0
2018-06-01 12:30:00,122.02,122.11,122.01,122.08,16293.0,104.153,104.2298,104.1444,104.2042,16293.0
2018-06-01 12:40:00,122.09,122.11,122.04,122.05,6786.0,104.2127,104.2298,104.17,104.1786,6786.0
2018-06-01 12:50:00,122.05,122.06,121.98,122.05,6383.0,104.1786,104.1871,104.1188,104.1786,6383.0
2018-06-01 13:00:00,122.06,122.16,122.06,122.15,7758.0,104.1871,104.2725,104.1871,104.2639,7758.0
2018-06-01 13:10:00,122.15,122.15,122.08,122.13,9489.0,104.2639,104.2639,104.2042,104.2469,9489.0
2018-06-01 13:20:00,122.11,122.21,122.11,122.16,40045.0,104.2298,104.3152,104.2298,104.2725,40045.0
2018-06-01 13:30:00,122.15,122.18,122.05,122.07,30126.0,104.2639,104.2895,104.1786,104.1957,30126.0
2018-06-01 13:40:00,122.07,122.09,122.01,122.02,15084.0,104.1957,104.2127,104.1444,104.153,15084.0
2018-06-01 13:50:00,122.02,122.07,122.02,122.05,16707.0,104.153,104.1957,104.153,104.1786,16707.0
2018-06-01 14:00:00,122.05,122.08,121.9,121.92,39035.0,104.1786,104.2042,104.0505,104.0676,39035.0
2018-06-01 14:10:00,121.92,121.93,121.88,121.9,71254.0,104.0676,104.0762,104.0335,104.0505,71254.0
2018-06-01 14:20:00,121.91,121.97,121.9,121.96,26629.0,104.0591,104.1103,104.0505,104.1018,26629.0
2018-06-01 14:30:00,121.97,121.97,121.9,121.94,17605.0,104.1103,104.1103,104.0505,104.0847,17605.0
2018-06-01 14:40:00,121.94,122.09,121.93,122.09,16115.0,104.0847,104.2127,104.0762,104.2127,16115.0
2018-06-01 14:50:00,122.09,122.09,122.03,122.05,15699.0,104.2127,104.2127,104.1615,104.1786,15699.0
2018-06-01 15:00:00,122.04,122.04,121.9,121.91,15165.0,104.17,104.17,104.0505,104.0591,15165.0
2018-06-01 15:10:00,121.92,121.92,121.81,121.85,27484.0,104.0676,104.0676,103.9737,104.0079,27484.0
2018-06-01 15:20:00,121.85,121.89,121.8,121.88,132124.0,104.0079,104.042,103.9652,104.0335,132124.0
2018-06-01 15:30:00,121.89,121.93,121.87,121.93,38643.0,104.042,104.0762,104.0249,104.0762,38643.0
2018-06-01 15:40:00,121.92,121.96,121.9,121.91,54353.0,104.0676,104.1018,104.0505,104.0591,54353.0
2018-06-01 15:50:00,121.9,121.99,121.89,121.99,401298.0,104.0505,104.1274,104.042,104.1274,401298.0
2018-06-04 09:30:00,122.4,122.58,122.4,122.58,9581.0,104.4773,104.631,104.4773,104.631,9581.0
2018-06-04 09:40:00,122.67,122.73,122.66,122.66,14908.0,104.7078,104.759,104.6993,104.6993,14908.0
2018-06-04 09:50:00,122.63,122.68,122.6,122.65,7896.0,104.6737,104.7163,104.648,104.6907,7896.0
2018-06-04 10:00:00,122.65,122.69,122.44,122.48,20156.0,104.6907,104.7249,104.5115,104.5456,20156.0
2018-06-04 10:10:00,122.51,122.51,122.43,122.43,5629.0,104.5712,104.5712,104.5029,104.5029,5629.0
2018-06-04 10:20:00,122.42,122.42,122.27,122.28,17500.0,104.4944,104.4944,104.3664,104.3749,17500.0
2018-06-04 10:30:00,122.27,122.32,122.2,122.27,56187.0,104.3664,104.409,104.3066,104.3664,56187.0
2018-06-04 10:40:00,122.27,122.28,122.2,122.2,8407.0,104.3664,104.3749,104.3066,104.3066,8407.0
2018-06-04 10:50:00,122.24,122.28,122.21,122.23,4027.0,104.3408,104.3749,104.3152,104.3322,4027.0
2018-06-04 11:00:00,122.25,122.3,122.2,122.2,8799.0,104.3493,104.392,104.3066,104.3066,8799.0
2018-06-04 11:10:00,122.19,122.23,122.08,122.11,18743.0,104.2981,104.3322,104.2042,104.2298,18743.0
2018-06-04 11:20:00,122.09,122.15,122.02,122.14,43894.0,104.2127,104.2639,104.153,104.2554,43894.0
2018-06-04 11:30:00,122.19,122.19,122.12,122.14,11755.0,104.2981,104.2981,104.2383,104.2554,11755.0
2018-06-04 11:40:00,122.15,122.24,122.15,122.19,4422.0,104.2639,104.3408,104.2639,104.2981,4422.0
2018-06-04 11:50:00,122.17,122.23,122.16,122.23,7694.0,104.281,104.3322,104.2725,104.3322,7694.0
2018-06-04 12:00:00,122.2,122.21,122.14,122.16,5885.0,104.3066,104.3152,104.2554,104.2725,5885.0
2018-06-04 12:10:00,122.13,122.23,122.12,122.2,108399.0,104.2469,104.3322,104.2383,104.3066,108399.0
2018-06-04 12:20:00,122.25,122.3,122.21,122.22,14609.0,104.3493,104.392,104.3152,104.3237,14609.0
2018-06-04 12:30:00,122.23,122.23,122.18,122.2,6689.0,104.3322,104.3322,104.2895,104.3066,6689.0
2018-06-04 12:40:00,122.21,122.23,122.19,122.22,8048.0,104.3152,104.3322,104.2981,104.3237,8048.0
2018-06-04 12:50:00,122.23,122.24,122.2,122.21,5251.0,104.3322,104.3408,104.3066,104.3152,5251.0
2018-06-04 13:00:00,122.2,122.26,122.2,122.22,15600.0,104.3066,104.3578,104.3066,104.3237,15600.0
2018-06-04 13:10:00,122.21,122.24,122.18,122.23,18713.0,104.3152,104.3408,104.2895,104.3322,18713.0
2018-06-04 13:20:00,122.23,122.23,122.2,122.22,51583.0,104.3322,104.3322,104.3066,104.3237,51583.0
2018-06-04 13:30:00,122.2,122.21,122.12,122.16,8829.0,104.3066,104.3152,104.2383,104.2725,8829.0
2018-06-04 13:40:00,122.16,122.17,122.13,122.13,14639.0,104.2725,104.281,104.2469,104.2469,14639.0
2018-06-04 13:50:00,122.12,122.18,122.11,122.18,51508.0,104.2383,104.2895,104.2298,104.2895,51508.0
2018-06-04 14:00:00,122.18,122.21,122.17,122.21,8138.0,104.2895,104.3152,104.281,104.3152,8138.0
2018-06-04 14:10:00,122.2,122.24,122.2,122.21,19309.0,104.3066,104.3408,104.3066,104.3152,19309.0
2018-06-04 14:20:00,122.2,122.24,122.2,122.23,18199.0,104.3066,104.3408,104.3066,104.3322,18199.0
2018-06-04 14:30:00,122.22,122.23,122.18,122.21,13600.0,104.3237,104.3322,104.2895,104.3152,13600.0
2018-06-04 14:40:00,122.2,122.22,122.18,122.22,8573.0,104.3066,104.3237,104.2895,104.3237,8573.0
2018-06-04 14:50:00,122.22,122.29,122.21,122.29,12715.0,104.3237,104.3834,104.3152,104.3834,12715.0
2018-06-04 15:00:00,122.28,122.32,122.28,122.32,7259.0,104.3749,104.409,104.3749,104.409,7259.0
2018-06-04 15:10:00,122.31,122.36,122.29,122.36,19310.0,104.4005,104.4432,104.3834,104.4432,19310.0
2018-06-04 15:20:00,122.35,122.35,122.3,122.32,7497.0,104.4347,104.4347,104.392,104.409,7497.0
2018-06-04 15:30:00,122.3,122.32,122.28,122.29,11470.0,104.392,104.409,104.3749,104.3834,11470.0
2018-06-04 15:40:00,122.28,122.31,122.19,122.23,15020.0,104.3749,104.4005,104.2981,104.3322,15020.0
2018-06-04 15:50:00,122.24,122.28,122.22,122.27,42063.0,104.3408,104.3749,104.3237,104.3664,42063.0
2018-06-05 09:30:00,122.26,122.34,122.11,122.18,30256.0,104.3578,104.4261,104.2298,104.2895,30256.0
2018-06-05 09:40:00,122.18,122.29,122.16,122.2,29063.0,104.2895,104.3834,104.2725,104.3066,29063.0
2018-06-05 09:50:00,122.21,122.21,122.12,122.15,32703.0,104.3152,104.3152,104.2383,104.2639,32703.0
2018-06-05 10:00:00,122.18,122.3,122.16,122.25,21574.0,104.2895,104.392,104.2725,104.3493,21574.0
2018-06-05 10:10:00,122.25,122.27,122.2,122.2,22611.0,104.3493,104.3664,104.3066,104.3066,22611.0
2018-06-05 10:20:00,122.2,122.21,122.12,122.2,16204.0,104.3066,104.3152,104.2383,104.3066,16204.0
2018-06-05 10:30:00,122.24,122.27,122.05,122.09,24236.0,104.3408,104.3664,104.1786,104.2127,24236.0
2018-06-05 10:40:00,122.09,122.1,121.99,122.04,14779.0,104.2127,104.2213,104.1274,104.17,14779.0
2018-06-05 10:50:00,122.03,122.1,122.01,122.09,16723.0,104.1615,104.2213,104.1444,104.2127,16723.0
2018-06-05 11:00:00,122.09,122.09,121.82,121.82,20847.0,104.2127,104.2127,103.9823,103.9823,20847.0
2018-06-05 11:10:00,121.8,122.04,121.79,122.04,7080.0,103.9652,104.17,103.9566,104.17,7080.0
2018-06-05 11:20:00,122.03,122.05,121.93,121.97,8982.0,104.1615,104.1786,104.0762,104.1103,8982.0
2018-06-05 11:30:00,121.95,121.98,121.89,121.96,9537.0,104.0932,104.1188,104.042,104.1018,9537.0
2018-06-05 11:40:00,121.95,121.95,121.75,121.82,31407.0,104.0932,104.0932,103.9225,103.9823,31407.0
2018-06-05 11:50:00,121.82,121.89,121.79,121.86,18126.0,103.9823,104.042,103.9566,104.0164,18126.0
2018-06-05 12:00:00,121.85,121.93,121.78,121.93,13675.0,104.0079,104.0762,103.9481,104.0762,13675.0
2018-06-05 12:10:00,121.93,121.97,121.92,121.94,7272.0,104.0762,104.1103,104.0676,104.0847,7272.0
2018-06-05 12:20:00,121.95,121.98,121.89,121.98,5603.0,104.0932,104.1188,104.042,104.1188,5603.0
2018-06-05 12:30:00,121.97,121.97,121.92,121.96,3054.0,104.1103,104.1103,104.0676,104.1018,3054.0
2018-06-05 12:40:00,121.99,122.04,121.96,121.97,24996.0,104.1274,104.17,104.1018,104.1103,24996.0
2018-06-05 12:50:00,121.99,122.05,121.97,122.03,5503.0,104.1274,104.1786,104.1103,104.1615,5503.0
2018-06-05 13:00:00,122.01,122.1,122.01,122.1,1997.0,104.1444,104.2213,104.1444,104.2213,1997.0
2018-06-05 13:10:00,122.11,122.16,122.1,122.14,5273.0,104.2298,104.2725,104.2213,104.2554,5273.0
2018-06-05 13:20:00,122.15,122.15,122.11,122.13,16229.0,104.2639,104.2639,104.2298,104.2469,16229.0
2018-06-05 13:30:00,122.14,122.15,122.1,122.13,30279.0,104.2554,104.2639,104.2213,104.2469,30279.0
2018-06-05 13:40:00,122.12,122.17,122.09,122.16,33411.0,104.2383,104.281,104.2127,104.2725,33411.0
2018-06-05 13:50:00,122.17,122.17,122.09,122.11,50452.0,104.281,104.281,104.2127,104.2298,50452.0
2018-06-05 14:00:00,122.13,122.13,122.05,122.1,24321.0,104.2469,104.2469,104.1786,104.2213,24321.0
2018-06-05 14:10:00,122.11,122.22,122.1,122.22,8075.0,104.2298,104.3237,104.2213,104.3237,8075.0
2018-06-05 14:20:00,122.2,122.23,122.19,122.23,25846.0,104.3066,104.3322,104.2981,104.3322,25846.0
2018-06-05 14:30:00,122.21,122.24,122.2,122.21,13944.0,104.3152,104.3408,104.3066,104.3152,13944.0
2018-06-05 14:40:00,122.22,122.24,122.19,122.22,16414.0,104.3237,104.3408,104.2981,104.3237,16414.0
2018-06-05 14:50:00,122.23,122.28,122.23,122.25,15058.0,104.3322,104.3749,104.3322,104.3493,15058.0
2018-06-05 15:00:00,122.26,122.27,122.21,122.23,12643.0,104.3578,104.3664,104.3152,104.3322,12643.0
2018-06-05 15:10:00,122.22,122.23,122.08,122.12,32455.0,104.3237,104.3322,104.2042,104.2383,32455.0
2018-06-05 15:20:00,122.12,122.12,122.05,122.1,16848.0,104.2383,104.2383,104.1786,104.2213,16848.0
2018-06-05 15:30:00,122.09,122.15,122.06,122.11,10271.0,104.2127,104.2639,104.1871,104.2298,10271.0
2018-06-05 15:40:00,122.11,122.17,122.07,122.16,27365.0,104.2298,104.281,104.1957,104.2725,27365.0
2018-06-05 15:50:00,122.15,122.16,122.09,122.14,37092.0,104.2639,104.2725,104.2127,104.2554,37092.0
2018-06-06 09:30:00,122.52,122.58,122.42,122.5,43487.0,104.5798,104.631,104.4944,104.5627,43487.0
2018-06-06 09:40:00,122.52,122.57,122.42,122.42,11702.0,104.5798,104.6224,104.4944,104.4944,11702.0
2018-06-06 09:50:00,122.43,122.44,122.34,122.38,14888.0,104.5029,104.5115,104.4261,104.4603,14888.0
2018-06-06 10:00:00,122.38,122.38,122.23,122.26,139267.0,104.4603,104.4603,104.3322,104.3578,139267.0
2018-06-06 10:10:00,122.34,122.37,122.33,122.37,4873.0,104.4261,104.4517,104.4176,104.4517,4873.0
2018-06-06 10:20:00,122.38,122.46,122.36,122.45,8349.0,104.4603,104.5285,104.4432,104.52,8349.0
2018-06-06 10:30:00,122.43,122.45,122.36,122.44,16332.0,104.5029,104.52,104.4432,104.5115,16332.0
2018-06-06 10:40:00,122.43,122.43,122.26,122.26,33542.0,104.5029,104.5029,104.3578,104.3578,33542.0
2018-06-06 10:50:00,122.3,122.46,122.3,122.46,9161.0,104.392,104.5285,104.392,104.5285,9161.0
2018-06-06 11:00:00,122.49,122.51,122.46,122.48,6617.0,104.5542,104.5712,104.5285,104.5456,6617.0
2018-06-06 11:10:00,122.48,122.51,122.42,122.49,20203.0,104.5456,104.5712,104.4944,104.5542,20203.0
2018-06-06 11:20:00,122.47,122.63,122.47,122.62,10206.0,104.5371,104.6737,104.5371,104.6651,10206.0
2018-06-06 11:30:00,122.62,122.66,122.6,122.62,6001.0,104.6651,104.6993,104.648,104.6651,6001.0
2018-06-06 11:40:00,122.63,122.74,122.63,122.73,10032.0,104.6737,104.7675,104.6737,104.759,10032.0
2018-06-06 11:50:00,122.7,122.72,122.63,122.66,7559.0,104.7334,104.7505,104.6737,104.6993,7559.0
2018-06-06 12:00:00,122.74,122.74,122.65,122.68,23729.0,104.7675,104.7675,104.6907,104.7163,23729.0
2018-06-06 12:10:00,122.69,122.76,122.69,122.76,11147.0,104.7249,104.7846,104.7249,104.7846,11147.0
2018-06-06 12:20:00,122.74,122.76,122.7,122.71,6716.0,104.7675,104.7846,104.7334,104.7419,6716.0
2018-06-06 12:30:00,122.73,122.75,122.68,122.68,4982.0,104.759,104.7761,104.7163,104.7163,4982.0
2018-06-06 12:40:00,122.7,122.73,122.68,122.7,5555.0,104.7334,104.759,104.7163,104.7334,5555.0
2018-06-06 12:50:00,122.68,122.72,122.66,122.71,4813.0,104.7163,104.7505,104.6993,104.7419,4813.0
2018-06-06 13:00:00,122.73,122.78,122.71,122.77,13999.0,104.759,104.8017,104.7419,104.7932,13999.0
2018-06-06 13:10:00,122.78,122.83,122.76,122.81,12680.0,104.8017,104.8444,104.7846,104.8273,12680.0
2018-06-06 13:20:00,122.8,122.88,122.76,122.86,22622.0,104.8188,104.887,104.7846,104.87,22622.0
2018-06-06 13:30:00,122.86,122.88,122.83,122.87,10340.0,104.87,104.887,104.8444,104.8785,10340.0
2018-06-06 13:40:00,122.87,122.88,122.84,122.84,5115.0,104.8785,104.887,104.8529,104.8529,5115.0
2018-06-06 13:50:00,122.84,122.86,122.83,122.85,9118.0,104.8529,104.87,104.8444,104.8614,9118.0
2018-06-06 14:00:00,122.86,122.88,122.85,122.86,11240.0,104.87,104.887,104.8614,104.87,11240.0
2018-06-06 14:10:00,122.86,122.9,122.83,122.86,31751.0,104.87,104.9041,104.8444,104.87,31751.0
2018-06-06 14:20:00,122.85,122.92,122.85,122.92,4588.0,104.8614,104.9212,104.8614,104.9212,4588.0
2018-06-06 14:30:00,122.92,122.98,122.88,122.97,13134.0,104.9212,104.9724,104.887,104.9639,13134.0
2018-06-06 14:40:00,122.99,123.12,122.99,123.11,29387.0,104.9809,105.0919,104.9809,105.0834,29387.0
2018-06-06 14:50:00,123.11,123.12,123.05,123.07,44033.0,105.0834,105.0919,105.0322,105.0492,44033.0
2018-06-06 15:00:00,123.06,123.11,123.02,123.02,24287.0,105.0407,105.0834,105.0065,105.0065,24287.0
2018-06-06 15:10:00,123.02,123.1,123.01,123.09,20359.0,105.0065,105.0748,104.998,105.0663,20359.0
2018-06-06 15:20:00,123.09,123.1,123.08,123.08,16996.0,105.0663,105.0748,105.0578,105.0578,16996.0
2018-06-06 15:30:00,123.08,123.1,123.05,123.06,18541.0,105.0578,105.0748,105.0322,105.0407,18541.0
2018-06-06 15:40:00,123.06,123.09,122.99,123.06,55954.0,105.0407,105.0663,104.9809,105.0407,55954.0
2018-06-06 15:50:00,123.07,123.25,123.06,123.24,55956.0,105.0492,105.2029,105.0407,105.1943,55956.0
2018-06-07 09:30:00,123.52,123.63,123.49,123.62,20935.0,105.4333,105.5272,105.4077,105.5187,20935.0
2018-06-07 09:40:00,123.6,123.81,123.6,123.8,23327.0,105.5016,105.6809,105.5016,105.6723,23327.0
2018-06-07 09:50:00,123.84,123.89,123.76,123.78,33416.0,105.7065,105.7492,105.6382,105.6553,33416.0
2018-06-07 10:00:00,123.76,123.9,123.72,123.79,22776.0,105.6382,105.7577,105.604,105.6638,22776.0
2018-06-07 10:10:00,123.79,123.86,123.69,123.84,15868.0,105.6638,105.7235,105.5784,105.7065,15868.0
2018-06-07 10:20:00,123.83,123.83,123.72,123.73,19344.0,105.6979,105.6979,105.604,105.6126,19344.0
2018-06-07 10:30:00,123.73,123.73,123.51,123.6,31019.0,105.6126,105.6126,105.4248,105.5016,31019.0
2018-06-07 10:40:00,123.64,123.79,123.62,123.79,37820.0,105.5358,105.6638,105.5187,105.6638,37820.0
2018-06-07 10:50:00,123.77,123.82,123.73,123.74,14103.0,105.6467,105.6894,105.6126,105.6211,14103.0
2018-06-07 11:00:00,123.73,123.74,123.65,123.69,8584.0,105.6126,105.6211,105.5443,105.5784,8584.0
2018-06-07 11:10:00,123.74,123.93,123.74,123.81,35273.0,105.6211,105.7833,105.6211,105.6809,35273.0
2018-06-07 11:20:00,123.81,123.81,123.73,123.76,23304.0,105.6809,105.6809,105.6126,105.6382,23304.0
2018-06-07 11:30:00,123.78,123.81,123.73,123.81,20952.0,105.6553,105.6809,105.6126,105.6809,20952.0
2018-06-07 11:40:00,123.85,123.89,123.7,123.7,19299.0,105.715,105.7492,105.587,105.587,19299.0
2018-06-07 11:50:00,123.64,123.73,123.62,123.72,16759.0,105.5358,105.6126,105.5187,105.604,16759.0
2018-06-07 12:00:00,123.72,123.8,123.72,123.76,8711.0,105.604,105.6723,105.604,105.6382,8711.0
2018-06-07 12:10:00,123.78,123.86,123.77,123.85,10184.0,105.6553,105.7235,105.6467,105.715,10184.0
2018-06-07 12:20:00,123.84,123.88,123.8,123.85,9016.0,105.7065,105.7406,105.6723,105.715,9016.0
2018-06-07 12:30:00,123.85,123.85,123.72,123.76,18755.0,105.715,105.715,105.604,105.6382,18755.0
2018-06-07 12:40:00,123.76,123.77,123.65,123.66,24844.0,105.6382,105.6467,105.5443,105.5528,24844.0
2018-06-07 12:50:00,123.65,123.76,123.65,123.76,32344.0,105.5443,105.6382,105.5443,105.6382,32344.0
2018-06-07 13:00:00,123.74,123.79,123.71,123.71,86683.0,105.6211,105.6638,105.5955,105.5955,86683.0
2018-06-07 13:10:00,123.7,123.77,123.61,123.69,22686.0,105.587,105.6467,105.5102,105.5784,22686.0
2018-06-07 13:20:00,123.67,123.71,123.58,123.59,17270.0,105.5614,105.5955,105.4845,105.4931,17270.0
2018-06-07 13:30:00,123.57,123.62,123.35,123.4,59705.0,105.476,105.5187,105.2882,105.3309,59705.0
2018-06-07 13:40:00,123.38,123.64,123.32,123.64,51061.0,105.3138,105.5358,105.2626,105.5358,51061.0
2018-06-07 13:50:00,123.64,123.64,123.38,123.39,21057.0,105.5358,105.5358,105.3138,105.3224,21057.0
2018-06-07 14:00:00,123.4,123.56,123.33,123.51,46389.0,105.3309,105.4675,105.2712,105.4248,46389.0
2018-06-07 14:10:00,123.53,123.65,123.47,123.61,42791.0,105.4419,105.5443,105.3907,105.5102,42791.0
2018-06-07 14:20:00,123.61,123.66,123.55,123.62,31571.0,105.5102,105.5528,105.4589,105.5187,31571.0
2018-06-07 14:30:00,123.61,123.68,123.59,123.67,8010.0,105.5102,105.5699,105.4931,105.5614,8010.0
2018-06-07 14:40:00,123.63,123.7,123.59,123.7,27119.0,105.5272,105.587,105.4931,105.587,27119.0
2018-06-07 14:50:00,123.7,123.71,123.62,123.63,20173.0,105.587,105.5955,105.5187,105.5272,20173.0
2018-06-07 15:00:00,123.63,123.65,123.49,123.49,64932.0,105.5272,105.5443,105.4077,105.4077,64932.0
2018-06-07 15:10:00,123.48,123.59,123.46,123.58,55948.0,105.3992,105.4931,105.3821,105.4845,55948.0
2018-06-07 15:20:00,123.58,123.74,123.58,123.69,28438.0,105.4845,105.6211,105.4845,105.5784,28438.0
2018-06-07 15:30:00,123.7,123.75,123.65,123.74,43377.0,105.587,105.6297,105.5443,105.6211,43377.0
2018-06-07 15:40:00,123.74,123.78,123.59,123.61,181961.0,105.6211,105.6553,105.4931,105.5102,181961.0
2018-06-07 15:50:00,123.61,123.76,123.6,123.67,120064.0,105.5102,105.6382,105.5016,105.5614,120064.0
2018-06-08 09:30:00,123.57,123.72,123.57,123.62,43898.0,105.476,105.604,105.476,105.5187,43898.0
2018-06-08 09:40:00,123.6,123.67,123.46,123.46,37577.0,105.5016,105.5614,105.3821,105.3821,37577.0
2018-06-08 09:50:00,123.42,123.76,123.38,123.76,31264.0,105.348,105.6382,105.3138,105.6382,31264.0
2018-06-08 10:00:00,123.75,123.75,123.62,123.64,22902.0,105.6297,105.6297,105.5187,105.5358,22902.0
2018-06-08 10:10:00,123.65,123.69,123.55,123.6,22511.0,105.5443,105.5784,105.4589,105.5016,22511.0
2018-06-08 10:20:00,123.63,123.7,123.62,123.64,17639.0,105.5272,105.587,105.5187,105.5358,17639.0
2018-06-08 10:30:00,123.63,123.69,123.57,123.57,18383.0,105.5272,105.5784,105.476,105.476,18383.0
2018-06-08 10:40:00,123.57,123.64,123.55,123.63,8664.0,105.476,105.5358,105.4589,105.5272,8664.0
2018-06-08 10:50:00,123.63,123.79,123.62,123.69,22073.0,105.5272,105.6638,105.5187,105.5784,22073.0
2018-06-08 11:00:00,123.66,123.68,123.57,123.64,26805.0,105.5528,105.5699,105.476,105.5358,26805.0
2018-06-08 11:10:00,123.64,123.69,123.62,123.64,7914.0,105.5358,105.5784,105.5187,105.5358,7914.0
2018-06-08 11:20:00,123.64,123.64,123.57,123.62,6904.0,105.5358,105.5358,105.476,105.5187,6904.0
2018-06-08 11:30:00,123.64,123.64,123.5,123.59,34821.0,105.5358,105.5358,105.4163,105.4931,34821.0
2018-06-08 11:40:00,123.56,123.66,123.56,123.6,19869.0,105.4675,105.5528,105.4675,105.5016,19869.0
2018-06-08 11:50:00,123.57,123.67,123.57,123.65,4723.0,105.476,105.5614,105.476,105.5443,4723.0
2018-06-08 12:00:00,123.65,123.69,123.6,123.64,7749.0,105.5443,105.5784,105.5016,105.5358,7749.0
2018-06-08 12:10:00,123.66,123.74,123.65,123.73,10064.0,105.5528,105.6211,105.5443,105.6126,10064.0
2018-06-08 12:20:00,123.72,123.87,123.72,123.87,9682.0,105.604,105.7321,105.604,105.7321,9682.0
2018-06-08 12:30:00,123.91,123.94,123.87,123.88,2066.0,105.7662,105.7918,105.7321,105.7406,2066.0
2018-06-08 12:40:00,123.87,123.89,123.86,123.87,6747.0,105.7321,105.7492,105.7235,105.7321,6747.0
2018-06-08 12:50:00,123.89,123.92,123.86,123.87,8035.0,105.7492,105.7748,105.7235,105.7321,8035.0
2018-06-08 13:00:00,123.87,123.88,123.79,123.83,5811.0,105.7321,105.7406,105.6638,105.6979,5811.0
2018-06-08 13:10:00,123.81,123.84,123.81,123.82,2954.0,105.6809,105.7065,105.6809,105.6894,2954.0
2018-06-08 13:20:00,123.82,123.86,123.79,123.86,11067.0,105.6894,105.7235,105.6638,105.7235,11067.0
2018-06-08 13:30:00,123.89,123.93,123.84,123.86,17708.0,105.7492,105.7833,105.7065,105.7235,17708.0
2018-06-08 13:40:00,123.89,123.95,123.85,123.91,9558.0,105.7492,105.8004,105.715,105.7662,9558.0
2018-06-08 13:50:00,123.91,123.92,123.75,123.81,79469.0,105.7662,105.7748,105.6297,105.6809,79469.0
2018-06-08 14:00:00,123.83,123.86,123.81,123.86,7955.0,105.6979,105.7235,105.6809,105.7235,7955.0
2018-06-08 14:10:00,123.85,123.96,123.84,123.93,28703.0,105.715,105.8089,105.7065,105.7833,28703.0
2018-06-08 14:20:00,123.93,123.93,123.89,123.9,11354.0,105.7833,105.7833,105.7492,105.7577,11354.0
2018-06-08 14:30:00,123.9,123.93,123.88,123.92,9825.0,105.7577,105.7833,105.7406,105.7748,9825.0
2018-06-08 14:40:00,123.93,123.97,123.92,123.95,15972.0,105.7833,105.8174,105.7748,105.8004,15972.0
2018-06-08 14:50:00,123.95,123.98,123.91,123.91,10426.0,105.8004,105.826,105.7662,105.7662,10426.0
2018-06-08 15:00:00,123.91,123.93,123.89,123.89,18093.0,105.7662,105.7833,105.7492,105.7492,18093.0
2018-06-08 15:10:00,123.9,123.97,123.84,123.85,17361.0,105.7577,105.8174,105.7065,105.715,17361.0
2018-06-08 15:20:00,123.86,123.97,123.86,123.97,15758.0,105.7235,105.8174,105.7235,105.8174,15758.0
2018-06-08 15:30:00,123.97,124.01,123.95,124.01,13944.0,105.8174,105.8516,105.8004,105.8516,13944.0
2018-06-08 15:40:00,124.02,124.03,123.94,123.96,24576.0,105.8601,105.8687,105.7918,105.8089,24576.0
2018-06-08 15:50:00,123.97,124.08,123.97,124.05,147372.0,105.8174,105.9113,105.8174,105.8857,147372.0
2018-06-11 09:30:00,124.12,124.24,124.12,124.21,43899.0,105.9455,106.0479,105.9455,106.0223,43899.0
2018-06-11 09:40:00,124.24,124.32,124.21,124.25,21064.0,106.0479,106.1162,106.0223,106.0564,21064.0
2018-06-11 09:50:00,124.26,124.26,124.14,124.19,19630.0,106.065,106.065,105.9625,106.0052,19630.0
2018-06-11 10:00:00,124.2,124.33,124.18,124.3,632184.0,106.0138,106.1247,105.9967,106.0991,632184.0
2018-06-11 10:10:00,124.3,124.4,124.29,124.34,19595.0,106.0991,106.1845,106.0906,106.1333,19595.0
2018-06-11 10:20:00,124.32,124.39,124.28,124.37,7368.0,106.1162,106.1759,106.082,106.1589,7368.0
2018-06-11 10:30:00,124.37,124.42,124.34,124.34,59824.0,106.1589,106.2015,106.1333,106.1333,59824.0
2018-06-11 10:40:00,124.33,124.39,124.3,124.33,21256.0,106.1247,106.1759,106.0991,106.1247,21256.0
2018-06-11 10:50:00,124.3,124.34,124.22,124.23,16824.0,106.0991,106.1333,106.0308,106.0394,16824.0
2018-06-11 11:00:00,124.24,124.25,124.14,124.17,16469.0,106.0479,106.0564,105.9625,105.9882,16469.0
2018-06-11 11:10:00,124.17,124.21,124.12,124.21,12196.0,105.9882,106.0223,105.9455,106.0223,12196.0
2018-06-11 11:20:00,124.19,124.29,124.19,124.21,9654.0,106.0052,106.0906,106.0052,106.0223,9654.0
2018-06-11 11:30:00,124.21,124.29,124.18,124.28,16644.0,106.0223,106.0906,105.9967,106.082,16644.0
2018-06-11 11:40:00,124.29,124.39,124.28,124.34,11238.0,106.0906,106.1759,106.082,106.1333,11238.0
2018-06-11 11:50:00,124.35,124.4,124.33,124.39,33276.0,106.1418,106.1845,106.1247,106.1759,33276.0
2018-06-11 12:00:00,124.4,124.41,124.32,124.38,13939.0,106.1845,106.193,106.1162,106.1674,13939.0
2018-06-11 12:10:00,124.4,124.43,124.38,124.42,15380.0,106.1845,106.2101,106.1674,106.2015,15380.0
2018-06-11 12:20:00,124.42,124.43,124.39,124.43,15516.0,106.2015,106.2101,106.1759,106.2101,15516.0
2018-06-11 12:30:00,124.45,124.45,124.4,124.42,11464.0,106.2272,106.2272,106.1845,106.2015,11464.0
2018-06-11 12:40:00,124.42,124.42,124.39,124.4,16573.0,106.2015,106.2015,106.1759,106.1845,16573.0
2018-06-11 12:50:00,124.42,124.48,124.41,124.44,19327.0,106.2015,106.2528,106.193,106.2186,19327.0
2018-06-11 13:00:00,124.45,124.46,124.38,124.46,24399.0,106.2272,106.2357,106.1674,106.2357,24399.0
2018-06-11 13:10:00,124.47,124.49,124.45,124.45,28208.0,106.2442,106.2613,106.2272,106.2272,28208.0
2018-06-11 13:20:00,124.45,124.48,124.4,124.43,12252.0,106.2272,106.2528,106.1845,106.2101,12252.0
2018-06-11 13:30:00,124.43,124.44,124.4,124.42,11106.0,106.2101,106.2186,106.1845,106.2015,11106.0
2018-06-11 13:40:00,124.41,124.44,124.38,124.4,20071.0,106.193,106.2186,106.1674,106.1845,20071.0
2018-06-11 13:50:00,124.4,124.4,124.34,124.39,16215.0,106.1845,106.1845,106.1333,106.1759,16215.0
2018-06-11 14:00:00,124.38,124.41,124.31,124.32,31998.0,106.1674,106.193,106.1077,106.1162,31998.0
2018-06-11 14:10:00,124.32,124.34,124.3,124.32,14214.0,106.1162,106.1333,106.0991,106.1162,14214.0
2018-06-11 14:20:00,124.32,124.36,124.31,124.34,24804.0,106.1162,106.1503,106.1077,106.1333,24804.0
2018-06-11 14:30:00,124.33,124.36,124.3,124.3,26952.0,106.1247,106.1503,106.0991,106.0991,26952.0
2018-06-11 14:40:00,124.31,124.32,124.28,124.29,7913.0,106.1077,106.1162,106.082,106.0906,7913.0
2018-06-11 14:50:00,124.3,124.34,124.26,124.34,10419.0,106.0991,106.1333,106.065,106.1333,10419.0
2018-06-11 15:00:00,124.35,124.41,124.35,124.41,20439.0,106.1418,106.193,106.1418,106.193,20439.0
2018-06-11 15:10:00,124.4,124.43,124.4,124.41,17006.0,106.1845,106.2101,106.1845,106.193,17006.0
2018-06-11 15:20:00,124.42,124.46,124.42,124.46,6564.0,106.2015,106.2357,106.2015,106.2357,6564.0
2018-06-11 15:30:00,124.46,124.46,124.42,124.43,31155.0,106.2357,106.2357,106.2015,106.2101,31155.0
2018-06-11 15:40:00,124.43,124.43,124.36,124.42,60465.0,106.2101,106.2101,106.1503,106.2015,60465.0
2018-06-11 15:50:00,124.42,124.42,124.1,124.15,84303.0,106.2015,106.2015,105.9284,105.9711,84303.0
2018-06-12 09:30:00,124.38,124.4,124.22,124.25,30246.0,106.1674,106.1845,106.0308,106.0564,30246.0
2018-06-12 09:40:00,124.25,124.26,124.14,124.17,46111.0,106.0564,106.065,105.9625,105.9882,46111.0
2018-06-12 09:50:00,124.19,124.24,124.13,124.22,38615.0,106.0052,106.0479,105.954,106.0308,38615.0
2018-06-12 10:00:00,124.24,124.35,124.21,124.32,27659.0,106.0479,106.1418,106.0223,106.1162,27659.0
2018-06-12 10:10:00,124.33,124.35,124.26,124.27,26294.0,106.1247,106.1418,106.065,106.0735,26294.0
2018-06-12 10:20:00,124.27,124.27,124.18,124.2,26012.0,106.0735,106.0735,105.9967,106.0138,26012.0
2018-06-12 10:30:00,124.19,124.29,124.17,124.2,29249.0,106.0052,106.0906,105.9882,106.0138,29249.0
2018-06-12 10:40:00,124.2,124.28,124.2,124.21,19634.0,106.0138,106.082,106.0138,106.0223,19634.0
2018-06-12 10:50:00,124.23,124.26,124.19,124.26,26629.0,106.0394,106.065,106.0052,106.065,26629.0
2018-06-12 11:00:00,124.28,124.29,124.2,124.2,13446.0,106.082,106.0906,106.0138,106.0138,13446.0
2018-06-12 11:10:00,124.21,124.22,124.13,124.17,28393.0,106.0223,106.0308,105.954,105.9882,28393.0
2018-06-12 11:20:00,124.18,124.25,124.18,124.21,18014.0,105.9967,106.0564,105.9967,106.0223,18014.0
2018-06-12 11:30:00,124.21,124.25,124.18,124.21,48934.0,106.0223,106.0564,105.9967,106.0223,48934.0
2018-06-12 11:40:00,124.22,124.29,124.22,124.25,12190.0,106.0308,106.0906,106.0308,106.0564,12190.0
2018-06-12 11:50:00,124.26,124.32,124.26,124.31,17653.0,106.065,106.1162,106.065,106.1077,17653.0
2018-06-12 12:00:00,124.31,124.36,124.29,124.29,10713.0,106.1077,106.1503,106.0906,106.0906,10713.0
2018-06-12 12:10:00,124.3,124.36,124.3,124.33,16282.0,106.0991,106.1503,106.0991,106.1247,16282.0
2018-06-12 12:20:00,124.32,124.32,124.27,124.27,17981.0,106.1162,106.1162,106.0735,106.0735,17981.0
2018-06-12 12:30:00,124.27,124.28,124.2,124.21,30385.0,106.0735,106.082,106.0138,106.0223,30385.0
2018-06-12 12:40:00,124.21,124.24,124.2,124.22,19955.0,106.0223,106.0479,106.0138,106.0308,19955.0
2018-06-12 12:50:00,124.21,124.23,124.18,124.19,16700.0,106.0223,106.0394,105.9967,106.0052,16700.0
2018-06-12 13:00:00,124.18,124.2,124.15,124.15,17752.0,105.9967,106.0138,105.9711,105.9711,17752.0
2018-06-12 13:10:00,124.16,124.17,124.05,124.05,58451.0,105.9796,105.9882,105.8857,105.8857,58451.0
2018-06-12 13:20:00,124.05,124.09,124.04,124.04,18075.0,105.8857,105.9199,105.8772,105.8772,18075.0
2018-06-12 13:30:00,124.03,124.05,123.97,123.97,33217.0,105.8687,105.8857,105.8174,105.8174,33217.0
2018-06-12 13:40:00,123.97,123.99,123.95,123.97,9503.0,105.8174,105.8345,105.8004,105.8174,9503.0
2018-06-12 13:50:00,123.98,124.04,123.98,124.04,16561.0,105.826,105.8772,105.826,105.8772,16561.0
2018-06-12 14:00:00,124.04,124.04,123.97,123.97,10134.0,105.8772,105.8772,105.8174,105.8174,10134.0
2018-06-12 14:10:00,123.96,123.97,123.92,123.93,34865.0,105.8089,105.8174,105.7748,105.7833,34865.0
2018-06-12 14:20:00,123.92,123.93,123.84,123.86,8747.0,105.7748,105.7833,105.7065,105.7235,8747.0
2018-06-12 14:30:00,123.84,123.9,123.84,123.87,13318.0,105.7065,105.7577,105.7065,105.7321,13318.0
2018-06-12 14:40:00,123.88,123.88,123.83,123.86,8758.0,105.7406,105.7406,105.6979,105.7235,8758.0
2018-06-12 14:50:00,123.85,123.86,123.77,123.79,22733.0,105.715,105.7235,105.6467,105.6638,22733.0
2018-06-12 15:00:00,123.78,123.97,123.77,123.94,127432.0,105.6553,105.8174,105.6467,105.7918,127432.0
2018-06-12 15:10:00,123.95,123.98,123.91,123.97,19012.0,105.8004,105.826,105.7662,105.8174,19012.0
2018-06-12 15:20:00,123.98,124.0,123.96,123.98,11845.0,105.826,105.843,105.8089,105.826,11845.0
2018-06-12 15:30:00,123.99,124.04,123.97,124.01,13219.0,105.8345,105.8772,105.8174,105.8516,13219.0
2018-06-12 15:40:00,124.02,124.03,123.95,123.97,14987.0,105.8601,105.8687,105.8004,105.8174,14987.0
2018-06-12 15:50:00,123.98,124.12,123.98,124.08,82320.0,105.826,105.9455,105.826,105.9113,82320.0
2018-06-13 09:30:00,124.2,124.21,124.08,124.19,230770.0,106.0138,106.0223,105.9113,106.0052,230770.0
2018-06-13 09:40:00,124.19,124.19,124.11,124.14,118004.0,106.0052,106.0052,105.9369,105.9625,118004.0
2018-06-13 09:50:00,124.15,124.15,124.02,124.05,117257.0,105.9711,105.9711,105.8601,105.8857,117257.0
2018-06-13 10:00:00,124.05,124.16,124.05,124.14,42332.0,105.8857,105.9796,105.8857,105.9625,42332.0
2018-06-13 10:10:00,124.14,124.14,124.04,124.07,36205.0,105.9625,105.9625,105.8772,105.9028,36205.0
2018-06-13 10:20:00,124.06,124.11,124.0,124.09,67464.0,105.8943,105.9369,105.843,105.9199,67464.0
2018-06-13 10:30:00,124.1,124.16,124.05,124.06,64656.0,105.9284,105.9796,105.8857,105.8943,64656.0
2018-06-13 10:40:00,124.05,124.09,124.03,124.05,45056.0,105.8857,105.9199,105.8687,105.8857,45056.0
2018-06-13 10:50:00,124.04,124.05,123.99,124.03,44171.0,105.8772,105.8857,105.8345,105.8687,44171.0
2018-06-13 11:00:00,124.03,124.11,124.03,124.06,45314.0,105.8687,105.9369,105.8687,105.8943,45314.0
2018-06-13 11:10:00,124.06,124.08,123.99,124.02,63624.0,105.8943,105.9113,105.8345,105.8601,63624.0
2018-06-13 11:20:00,124.01,124.04,124.0,124.0,51158.0,105.8516,105.8772,105.843,105.843,51158.0
2018-06-13 11:30:00,124.0,124.02,123.98,123.98,40681.0,105.843,105.8601,105.826,105.826,40681.0
2018-06-13 11:40:00,123.99,124.02,123.94,123.96,42207.0,105.8345,105.8601,105.7918,105.8089,42207.0
2018-06-13 11:50:00,123.96,124.01,123.96,123.98,32865.0,105.8089,105.8516,105.8089,105.826,32865.0
2018-06-13 12:00:00,123.99,124.0,123.95,123.99,29534.0,105.8345,105.843,105.8004,105.8345,29534.0
2018-06-13 12:10:00,123.99,124.02,123.94,123.94,27984.0,105.8345,105.8601,105.7918,105.7918,27984.0
2018-06-13 12:20:00,123.94,123.95,123.92,123.93,23920.0,105.7918,105.8004,105.7748,105.7833,23920.0
2018-06-13 12:30:00,123.93,123.93,123.9,123.92,11638.0,105.7833,105.7833,105.7577,105.7748,11638.0
2018-06-13 12:40:00,123.93,123.96,123.91,123.93,13386.0,105.7833,105.8089,105.7662,105.7833,13386.0
2018-06-13 12:50:00,123.93,123.93,123.86,123.86,14775.0,105.7833,105.7833,105.7235,105.7235,14775.0
2018-06-13 13:00:00,123.86,123.91,123.84,123.88,19582.0,105.7235,105.7662,105.7065,105.7406,19582.0
2018-06-13 13:10:00,123.89,123.93,123.88,123.93,32707.0,105.7492,105.7833,105.7406,105.7833,32707.0
2018-06-13 13:20:00,123.94,123.94,123.91,123.92,22959.0,105.7918,105.7918,105.7662,105.7748,22959.0
2018-06-13 13:30:00,123.92,123.92,123.88,123.92,49723.0,105.7748,105.7748,105.7406,105.7748,49723.0
2018-06-13 13:40:00,123.91,123.92,123.9,123.92,27948.0,105.7662,105.7748,105.7577,105.7748,27948.0
2018-06-13 13:50:00,123.92,123.95,123.87,123.89,53202.0,105.7748,105.8004,105.7321,105.7492,53202.0
2018-06-13 14:00:00,123.9,123.94,123.7,123.77,26162.0,105.7577,105.7918,105.587,105.6467,26162.0
2018-06-13 14:10:00,123.76,123.92,123.75,123.86,58315.0,105.6382,105.7748,105.6297,105.7235,58315.0
2018-06-13 14:20:00,123.86,123.86,123.74,123.79,47779.0,105.7235,105.7235,105.6211,105.6638,47779.0
2018-06-13 14:30:00,123.78,123.96,123.72,123.96,48990.0,105.6553,105.8089,105.604,105.8089,48990.0
2018-06-13 14:40:00,123.97,124.03,123.83,123.87,71060.0,105.8174,105.8687,105.6979,105.7321,71060.0
2018-06-13 14:50:00,123.86,123.92,123.78,123.85,70204.0,105.7235,105.7748,105.6553,105.715,70204.0
2018-06-13 15:00:00,123.85,124.05,123.84,123.98,170540.0,105.715,105.8857,105.7065,105.826,170540.0
2018-06-13 15:10:00,123.97,124.0,123.85,123.88,23314.0,105.8174,105.843,105.715,105.7406,23314.0
2018-06-13 15:20:00,123.89,123.92,123.76,123.79,193139.0,105.7492,105.7748,105.6382,105.6638,193139.0
2018-06-13 15:30:00,123.77,123.81,123.73,123.73,23732.0,105.6467,105.6809,105.6126,105.6126,23732.0
2018-06-13 15:40:00,123.73,123.75,123.59,123.6,66993.0,105.6126,105.6297,105.4931,105.5016,66993.0
2018-06-13 15:50:00,123.6,123.69,123.46,123.5,151159.0,105.5016,105.5784,105.3821,105.4163,151159.0
2018-06-14 09:30:00,123.9,123.9,123.49,123.53,78741.0,105.7577,105.7577,105.4077,105.4419,78741.0
2018-06-14 09:40:00,123.55,123.65,123.5,123.6,17395.0,105.4589,105.5443,105.4163,105.5016,17395.0
2018-06-14 09:50:00,123.59,123.63,123.56,123.62,17859.0,105.4931,105.5272,105.4675,105.5187,17859.0
2018-06-14 10:00:00,123.64,123.83,123.62,123.77,8764.0,105.5358,105.6979,105.5187,105.6467,8764.0
2018-06-14 10:10:00,123.76,123.82,123.74,123.77,27483.0,105.6382,105.6894,105.6211,105.6467,27483.0
2018-06-14 10:20:00,123.78,123.78,123.67,123.68,22083.0,105.6553,105.6553,105.5614,105.5699,22083.0
2018-06-14 10:30:00,123.67,123.67,123.5,123.5,21247.0,105.5614,105.5614,105.4163,105.4163,21247.0
2018-06-14 10:40:00,123.51,123.55,123.48,123.52,16596.0,105.4248,105.4589,105.3992,105.4333,16596.0
2018-06-14 10:50:00,123.52,123.52,123.34,123.34,35402.0,105.4333,105.4333,105.2797,105.2797,35402.0
2018-06-14 11:00:00,123.33,123.38,123.25,123.29,44503.0,105.2712,105.3138,105.2029,105.237,44503.0
2018-06-14 11:10:00,123.31,123.35,123.24,123.27,52901.0,105.2541,105.2882,105.1943,105.2199,52901.0
2018-06-14 11:20:00,123.28,123.41,123.28,123.4,29663.0,105.2285,105.3394,105.2285,105.3309,29663.0
2018-06-14 11:30:00,123.41,123.44,123.35,123.43,25178.0,105.3394,105.365,105.2882,105.3565,25178.0
2018-06-14 11:40:00,123.43,123.48,123.42,123.45,24741.0,105.3565,105.3992,105.348,105.3736,24741.0
2018-06-14 11:50:00,123.46,123.56,123.46,123.51,15589.0,105.3821,105.4675,105.3821,105.4248,15589.0
2018-06-14 12:00:00,123.51,123.56,123.5,123.55,23660.0,105.4248,105.4675,105.4163,105.4589,23660.0
2018-06-14 12:10:00,123.55,123.56,123.48,123.49,16268.0,105.4589,105.4675,105.3992,105.4077,16268.0
2018-06-14 12:20:00,123.49,123.49,123.4,123.41,24853.0,105.4077,105.4077,105.3309,105.3394,24853.0
2018-06-14 12:30:00,123.41,123.44,123.39,123.39,59177.0,105.3394,105.365,105.3224,105.3224,59177.0
2018-06-14 12:40:00,123.4,123.44,123.38,123.38,11887.0,105.3309,105.365,105.3138,105.3138,11887.0
2018-06-14 12:50:00,123.39,123.4,123.32,123.33,20891.0,105.3224,105.3309,105.2626,105.2712,20891.0
2018-06-14 13:00:00,123.32,123.42,123.31,123.42,18469.0,105.2626,105.348,105.2541,105.348,18469.0
2018-06-14 13:10:00,123.42,123.45,123.38,123.44,25903.0,105.348,105.3736,105.3138,105.365,25903.0
2018-06-14 13:20:00,123.44,123.51,123.44,123.49,14095.0,105.365,105.4248,105.365,105.4077,14095.0
2018-06-14 13:30:00,123.49,123.57,123.48,123.49,21969.0,105.4077,105.476,105.3992,105.4077,21969.0
2018-06-14 13:40:00,123.5,123.51,123.45,123.45,26871.0,105.4163,105.4248,105.3736,105.3736,26871.0
2018-06-14 13:50:00,123.45,123.51,123.43,123.43,14762.0,105.3736,105.4248,105.3565,105.3565,14762.0
2018-06-14 14:00:00,123.43,123.45,123.39,123.4,30375.0,105.3565,105.3736,105.3224,105.3309,30375.0
2018-06-14 14:10:00,123.39,123.47,123.34,123.37,25339.0,105.3224,105.3907,105.2797,105.3053,25339.0
2018-06-14 14:20:00,123.38,123.44,123.37,123.39,11727.0,105.3138,105.365,105.3053,105.3224,11727.0
2018-06-14 14:30:00,123.4,123.4,123.34,123.36,16760.0,105.3309,105.3309,105.2797,105.2968,16760.0
2018-06-14 14:40:00,123.36,123.43,123.36,123.42,24414.0,105.2968,105.3565,105.2968,105.348,24414.0
2018-06-14 14:50:00,123.43,123.44,123.31,123.32,150464.0,105.3565,105.365,105.2541,105.2626,150464.0
2018-06-14 15:00:00,123.34,123.39,123.28,123.39,43793.0,105.2797,105.3224,105.2285,105.3224,43793.0
2018-06-14 15:10:00,123.38,123.42,123.36,123.36,39803.0,105.3138,105.348,105.2968,105.2968,39803.0
2018-06-14 15:20:00,123.36,123.42,123.35,123.42,30813.0,105.2968,105.348,105.2882,105.348,30813.0
2018-06-14 15:30:00,123.42,123.45,123.41,123.44,33668.0,105.348,105.3736,105.3394,105.365,33668.0
2018-06-14 15:40:00,123.45,123.5,123.44,123.5,43022.0,105.3736,105.4163,105.365,105.4163,43022.0
2018-06-14 15:50:00,123.49,123.49,123.35,123.41,78416.0,105.4077,105.4077,105.2882,105.3394,78416.0
2018-06-15 09:30:00,123.11,123.2,122.82,122.89,180572.0,105.0834,105.1602,104.8358,104.8956,180572.0
2018-06-15 09:40:00,122.9,123.0,122.76,122.9,226914.0,104.9041,104.9895,104.7846,104.9041,226914.0
2018-06-15 09:50:00,122.91,122.93,122.83,122.85,167658.0,104.9127,104.9297,104.8444,104.8614,167658.0
2018-06-15 10:00:00,122.87,122.87,122.74,122.75,144631.0,104.8785,104.8785,104.7675,104.7761,144631.0
2018-06-15 10:10:00,122.76,122.78,122.61,122.66,184317.0,104.7846,104.8017,104.6566,104.6993,184317.0
2018-06-15 10:20:00,122.66,122.66,122.56,122.59,150433.0,104.6993,104.6993,104.6139,104.6395,150433.0
2018-06-15 10:30:00,122.56,122.57,122.25,122.33,212254.0,104.6139,104.6224,104.3493,104.4176,212254.0
2018-06-15 10:40:00,122.33,122.6,122.33,122.59,139323.0,104.4176,104.648,104.4176,104.6395,139323.0
2018-06-15 10:50:00,122.6,122.7,122.56,122.66,165483.0,104.648,104.7334,104.6139,104.6993,165483.0
2018-06-15 11:00:00,122.66,122.86,122.66,122.83,58836.0,104.6993,104.87,104.6993,104.8444,58836.0
2018-06-15 11:10:00,122.82,122.85,122.75,122.75,25344.0,104.8358,104.8614,104.7761,104.7761,25344.0
2018-06-15 11:20:00,122.76,122.79,122.65,122.65,11054.0,104.7846,104.8102,104.6907,104.6907,11054.0
2018-06-15 11:30:00,122.66,122.66,122.56,122.64,18835.0,104.6993,104.6993,104.6139,104.6822,18835.0
2018-06-15 11:40:00,122.63,122.68,122.6,122.64,16835.0,104.6737,104.7163,104.648,104.6822,16835.0
2018-06-15 11:50:00,122.62,122.81,122.61,122.79,27448.0,104.6651,104.8273,104.6566,104.8102,27448.0
2018-06-15 12:00:00,122.81,122.82,122.67,122.7,16884.0,104.8273,104.8358,104.7078,104.7334,16884.0
2018-06-15 12:10:00,122.69,122.79,122.66,122.79,18323.0,104.7249,104.8102,104.6993,104.8102,18323.0
2018-06-15 12:20:00,122.75,122.8,122.74,122.76,11656.0,104.7761,104.8188,104.7675,104.7846,11656.0
2018-06-15 12:30:00,122.77,122.78,122.73,122.78,8190.0,104.7932,104.8017,104.759,104.8017,8190.0
2018-06-15 12:40:00,122.8,122.82,122.76,122.79,9857.0,104.8188,104.8358,104.7846,104.8102,9857.0
2018-06-15 12:50:00,122.79,122.88,122.79,122.87,13682.0,104.8102,104.887,104.8102,104.8785,13682.0
2018-06-15 13:00:00,122.87,122.93,122.85,122.93,51992.0,104.8785,104.9297,104.8614,104.9297,51992.0
2018-06-15 13:10:00,122.93,122.97,122.91,122.95,122172.0,104.9297,104.9639,104.9127,104.9468,122172.0
2018-06-15 13:20:00,122.95,122.95,122.88,122.91,7185.0,104.9468,104.9468,104.887,104.9127,7185.0
2018-06-15 13:30:00,122.91,122.91,122.87,122.87,17865.0,104.9127,104.9127,104.8785,104.8785,17865.0
2018-06-15 13:40:00,122.89,122.9,122.83,122.87,88665.0,104.8956,104.9041,104.8444,104.8785,88665.0
2018-06-15 13:50:00,122.85,122.86,122.8,122.82,26379.0,104.8614,104.87,104.8188,104.8358,26379.0
2018-06-15 14:00:00,122.82,122.89,122.8,122.89,45431.0,104.8358,104.8956,104.8188,104.8956,45431.0
2018-06-15 14:10:00,122.89,122.99,122.88,122.99,54854.0,104.8956,104.9809,104.887,104.9809,54854.0
2018-06-15 14:20:00,123.02,123.3,123.02,123.28,75299.0,105.0065,105.2455,105.0065,105.2285,75299.0
2018-06-15 14:30:00,123.3,123.4,123.26,123.27,51169.0,105.2455,105.3309,105.2114,105.2199,51169.0
2018-06-15 14:40:00,123.27,123.35,123.26,123.26,27669.0,105.2199,105.2882,105.2114,105.2114,27669.0
2018-06-15 14:50:00,123.26,123.35,123.25,123.31,8486.0,105.2114,105.2882,105.2029,105.2541,8486.0
2018-06-15 15:00:00,123.3,123.3,123.2,123.23,31165.0,105.2455,105.2455,105.1602,105.1858,31165.0
2018-06-15 15:10:00,123.22,123.23,123.1,123.1,17743.0,105.1773,105.1858,105.0748,105.0748,17743.0
2018-06-15 15:20:00,123.07,123.22,123.06,123.21,53669.0,105.0492,105.1773,105.0407,105.1687,53669.0
2018-06-15 15:30:00,123.22,123.22,123.12,123.17,15579.0,105.1773,105.1773,105.0919,105.1346,15579.0
2018-06-15 15:40:00,123.19,123.22,123.12,123.2,17947.0,105.1517,105.1773,105.0919,105.1602,17947.0
2018-06-15 15:50:00,123.21,123.27,123.09,123.25,217022.0,105.1687,105.2199,105.0663,105.2029,217022.0
2018-06-18 09:30:00,122.6,122.6,122.34,122.4,99431.0,104.648,104.648,104.4261,104.4773,99431.0
2018-06-18 09:40:00,122.41,122.65,122.41,122.58,30938.0,104.4859,104.6907,104.4859,104.631,30938.0
2018-06-18 09:50:00,122.59,122.62,122.51,122.56,37033.0,104.6395,104.6651,104.5712,104.6139,37033.0
2018-06-18 10:00:00,122.54,122.61,122.51,122.51,37521.0,104.5968,104.6566,104.5712,104.5712,37521.0
2018-06-18 10:10:00,122.5,122.51,122.41,122.48,83899.0,104.5627,104.5712,104.4859,104.5456,83899.0
2018-06-18 10:20:00,122.5,122.63,122.5,122.59,23321.0,104.5627,104.6737,104.5627,104.6395,23321.0
2018-06-18 10:30:00,122.6,122.78,122.6,122.76,35099.0,104.648,104.8017,104.648,104.7846,35099.0
2018-06-18 10:40:00,122.77,122.89,122.75,122.85,75988.0,104.7932,104.8956,104.7761,104.8614,75988.0
2018-06-18 10:50:00,122.85,122.9,122.78,122.79,55123.0,104.8614,104.9041,104.8017,104.8102,55123.0
2018-06-18 11:00:00,122.8,122.93,122.8,122.92,63476.0,104.8188,104.9297,104.8188,104.9212,63476.0
2018-06-18 11:10:00,122.95,122.97,122.87,122.89,51817.0,104.9468,104.9639,104.8785,104.8956,51817.0
2018-06-18 11:20:00,122.89,122.91,122.85,122.86,63612.0,104.8956,104.9127,104.8614,104.87,63612.0
2018-06-18 11:30:00,122.88,122.88,122.75,122.76,38200.0,104.887,104.887,104.7761,104.7846,38200.0
2018-06-18 11:40:00,122.75,122.79,122.69,122.78,10140.0,104.7761,104.8102,104.7249,104.8017,10140.0
2018-06-18 11:50:00,122.79,122.81,122.68,122.68,5410.0,104.8102,104.8273,104.7163,104.7163,5410.0
2018-06-18 12:00:00,122.69,122.78,122.68,122.77,17884.0,104.7249,104.8017,104.7163,104.7932,17884.0
2018-06-18 12:10:00,122.74,122.78,122.67,122.67,8196.0,104.7675,104.8017,104.7078,104.7078,8196.0
2018-06-18 12:20:00,122.69,122.69,122.59,122.61,9811.0,104.7249,104.7249,104.6395,104.6566,9811.0
2018-06-18 12:30:00,122.61,122.67,122.6,122.64,5532.0,104.6566,104.7078,104.648,104.6822,5532.0
2018-06-18 12:40:00,122.64,122.69,122.64,122.67,7231.0,104.6822,104.7249,104.6822,104.7078,7231.0
2018-06-18 12:50:00,122.66,122.73,122.64,122.73,18326.0,104.6993,104.759,104.6822,104.759,18326.0
2018-06-18 13:00:00,122.75,122.78,122.73,122.76,8391.0,104.7761,104.8017,104.759,104.7846,8391.0
2018-06-18 13:10:00,122.77,122.81,122.77,122.81,11190.0,104.7932,104.8273,104.7932,104.8273,11190.0
2018-06-18 13:20:00,122.82,122.91,122.81,122.86,7448.0,104.8358,104.9127,104.8273,104.87,7448.0
2018-06-18 13:30:00,122.86,122.87,122.83,122.86,13697.0,104.87,104.8785,104.8444,104.87,13697.0
2018-06-18 13:40:00,122.84,122.88,122.82,122.87,270513.0,104.8529,104.887,104.8358,104.8785,270513.0
2018-06-18 13:50:00,122.85,122.85,122.79,122.84,12066.0,104.8614,104.8614,104.8102,104.8529,12066.0
2018-06-18 14:00:00,122.83,122.92,122.78,122.91,54020.0,104.8444,104.9212,104.8017,104.9127,54020.0
2018-06-18 14:10:00,122.9,122.91,122.84,122.9,41886.0,104.9041,104.9127,104.8529,104.9041,41886.0
2018-06-18 14:20:00,122.9,122.91,122.85,122.89,43286.0,104.9041,104.9127,104.8614,104.8956,43286.0
2018-06-18 14:30:00,122.9,122.93,122.85,122.9,62504.0,104.9041,104.9297,104.8614,104.9041,62504.0
2018-06-18 14:40:00,122.91,122.94,122.81,122.82,87777.0,104.9127,104.9383,104.8273,104.8358,87777.0
2018-06-18 14:50:00,122.82,122.83,122.72,122.73,23619.0,104.8358,104.8444,104.7505,104.759,23619.0
2018-06-18 15:00:00,122.73,122.76,122.68,122.74,153440.0,104.759,104.7846,104.7163,104.7675,153440.0
2018-06-18 15:10:00,122.73,122.78,122.71,122.77,8028.0,104.759,104.8017,104.7419,104.7932,8028.0
2018-06-18 15:20:00,122.78,122.83,122.76,122.78,12580.0,104.8017,104.8444,104.7846,104.8017,12580.0
2018-06-18 15:30:00,122.77,122.87,122.76,122.82,30717.0,104.7932,104.8785,104.7846,104.8358,30717.0
2018-06-18 15:40:00,122.81,122.97,122.75,122.97,32721.0,104.8273,104.9639,104.7761,104.9639,32721.0
2018-06-18 15:50:00,122.95,122.99,122.9,122.94,171301.0,104.9468,104.9809,104.9041,104.9383,171301.0
2018-06-19 09:30:00,122.0,122.16,121.89,122.15,229129.0,104.1359,104.2725,104.042,104.2639,229129.0
2018-06-19 09:40:00,122.16,122.23,122.1,122.19,81445.0,104.2725,104.3322,104.2213,104.2981,81445.0
2018-06-19 09:50:00,122.18,122.18,122.06,122.07,48333.0,104.2895,104.2895,104.1871,104.1957,48333.0
2018-06-19 10:00:00,122.08,122.09,121.93,121.96,68361.0,104.2042,104.2127,104.0762,104.1018,68361.0
2018-06-19 10:10:00,121.93,122.09,121.92,122.05,23427.0,104.0762,104.2127,104.0676,104.1786,23427.0
2018-06-19 10:20:00,122.06,122.09,121.96,122.03,12565.0,104.1871,104.2127,104.1018,104.1615,12565.0
2018-06-19 10:30:00,122.0,122.09,121.98,122.05,24319.0,104.1359,104.2127,104.1188,104.1786,24319.0
2018-06-19 10:40:00,122.02,122.37,121.96,122.37,106266.0,104.153,104.4517,104.1018,104.4517,106266.0
2018-06-19 10:50:00,122.35,122.45,122.3,122.38,110336.0,104.4347,104.52,104.392,104.4603,110336.0
2018-06-19 11:00:00,122.32,122.41,122.32,122.35,8538.0,104.409,104.4859,104.409,104.4347,8538.0
2018-06-19 11:10:00,122.35,122.47,122.31,122.45,26822.0,104.4347,104.5371,104.4005,104.52,26822.0
2018-06-19 11:20:00,122.45,122.53,122.44,122.47,24823.0,104.52,104.5883,104.5115,104.5371,24823.0
2018-06-19 11:30:00,122.46,122.52,122.41,122.46,8801.0,104.5285,104.5798,104.4859,104.5285,8801.0
2018-06-19 11:40:00,122.46,122.65,122.44,122.62,23507.0,104.5285,104.6907,104.5115,104.6651,23507.0
2018-06-19 11:50:00,122.63,122.65,122.55,122.57,32070.0,104.6737,104.6907,104.6054,104.6224,32070.0
2018-06-19 12:00:00,122.58,122.59,122.45,122.51,34316.0,104.631,104.6395,104.52,104.5712,34316.0
2018-06-19 12:10:00,122.5,122.52,122.44,122.52,29489.0,104.5627,104.5798,104.5115,104.5798,29489.0
2018-06-19 12:20:00,122.51,122.52,122.45,122.47,24023.0,104.5712,104.5798,104.52,104.5371,24023.0
2018-06-19 12:30:00,122.47,122.48,122.41,122.42,17914.0,104.5371,104.5456,104.4859,104.4944,17914.0
2018-06-19 12:40:00,122.41,122.42,122.31,122.31,16297.0,104.4859,104.4944,104.4005,104.4005,16297.0
2018-06-19 12:50:00,122.31,122.44,122.29,122.43,26059.0,104.4005,104.5115,104.3834,104.5029,26059.0
2018-06-19 13:00:00,122.43,122.46,122.38,122.43,13470.0,104.5029,104.5285,104.4603,104.5029,13470.0
2018-06-19 13:10:00,122.42,122.47,122.41,122.43,13723.0,104.4944,104.5371,104.4859,104.5029,13723.0
2018-06-19 13:20:00,122.43,122.46,122.34,122.37,26134.0,104.5029,104.5285,104.4261,104.4517,26134.0
2018-06-19 13:30:00,122.36,122.4,122.26,122.4,24941.0,104.4432,104.4773,104.3578,104.4773,24941.0
2018-06-19 13:40:00,122.41,122.51,122.4,122.51,11988.0,104.4859,104.5712,104.4773,104.5712,11988.0
2018-06-19 13:50:00,122.53,122.55,122.46,122.52,23246.0,104.5883,104.6054,104.5285,104.5798,23246.0
2018-06-19 14:00:00,122.52,122.7,122.52,122.67,81958.0,104.5798,104.7334,104.5798,104.7078,81958.0
2018-06-19 14:10:00,122.66,122.71,122.62,122.67,43121.0,104.6993,104.7419,104.6651,104.7078,43121.0
2018-06-19 14:20:00,122.67,122.71,122.61,122.63,44225.0,104.7078,104.7419,104.6566,104.6737,44225.0
2018-06-19 14:30:00,122.62,122.64,122.6,122.6,30247.0,104.6651,104.6822,104.648,104.648,30247.0
2018-06-19 14:40:00,122.6,122.69,122.56,122.67,38624.0,104.648,104.7249,104.6139,104.7078,38624.0
2018-06-19 14:50:00,122.66,122.82,122.66,122.76,75130.0,104.6993,104.8358,104.6993,104.7846,75130.0
2018-06-19 15:00:00,122.76,122.77,122.65,122.67,50906.0,104.7846,104.7932,104.6907,104.7078,50906.0
2018-06-19 15:10:00,122.68,122.71,122.62,122.64,32177.0,104.7163,104.7419,104.6651,104.6822,32177.0
2018-06-19 15:20:00,122.63,122.64,122.58,122.58,23032.0,104.6737,104.6822,104.631,104.631,23032.0
2018-06-19 15:30:00,122.57,122.61,122.53,122.59,23752.0,104.6224,104.6566,104.5883,104.6395,23752.0
2018-06-19 15:40:00,122.57,122.6,122.48,122.53,31791.0,104.6224,104.648,104.5456,104.5883,31791.0
2018-06-19 15:50:00,122.53,122.71,122.53,122.66,126848.0,104.5883,104.7419,104.5883,104.6993,126848.0
2018-06-20 09:30:00,122.95,123.06,122.78,122.89,46802.0,104.9468,105.0407,104.8017,104.8956,46802.0
2018-06-20 09:40:00,122.88,122.95,122.84,122.86,33658.0,104.887,104.9468,104.8529,104.87,33658.0
2018-06-20 09:50:00,122.84,122.86,122.77,122.82,15857.0,104.8529,104.87,104.7932,104.8358,15857.0
2018-06-20 10:00:00,122.84,122.86,122.72,122.73,22366.0,104.8529,104.87,104.7505,104.759,22366.0
2018-06-20 10:10:00,122.71,122.71,122.58,122.63,38215.0,104.7419,104.7419,104.631,104.6737,38215.0
2018-06-20 10:20:00,122.62,122.62,122.51,122.57,13569.0,104.6651,104.6651,104.5712,104.6224,13569.0
2018-06-20 10:30:00,122.56,122.63,122.51,122.55,10993.0,104.6139,104.6737,104.5712,104.6054,10993.0
2018-06-20 10:40:00,122.55,122.64,122.53,122.61,11417.0,104.6054,104.6822,104.5883,104.6566,11417.0
2018-06-20 10:50:00,122.63,122.64,122.57,122.6,6064.0,104.6737,104.6822,104.6224,104.648,6064.0
2018-06-20 11:00:00,122.6,122.6,122.51,122.59,17728.0,104.648,104.648,104.5712,104.6395,17728.0
2018-06-20 11:10:00,122.58,122.65,122.5,122.65,38384.0,104.631,104.6907,104.5627,104.6907,38384.0
2018-06-20 11:20:00,122.68,122.79,122.68,122.79,6014.0,104.7163,104.8102,104.7163,104.8102,6014.0
2018-06-20 11:30:00,122.77,122.79,122.71,122.75,18410.0,104.7932,104.8102,104.7419,104.7761,18410.0
2018-06-20 11:40:00,122.73,122.79,122.72,122.77,5008.0,104.759,104.8102,104.7505,104.7932,5008.0
2018-06-20 11:50:00,122.77,122.84,122.76,122.84,12710.0,104.7932,104.8529,104.7846,104.8529,12710.0
2018-06-20 12:00:00,122.82,122.85,122.78,122.79,5910.0,104.8358,104.8614,104.8017,104.8102,5910.0
2018-06-20 12:10:00,122.79,122.8,122.74,122.76,17417.0,104.8102,104.8188,104.7675,104.7846,17417.0
2018-06-20 12:20:00,122.74,122.76,122.68,122.7,11126.0,104.7675,104.7846,104.7163,104.7334,11126.0
2018-06-20 12:30:00,122.71,122.79,122.7,122.79,14247.0,104.7419,104.8102,104.7334,104.8102,14247.0
2018-06-20 12:40:00,122.78,122.88,122.77,122.88,38728.0,104.8017,104.887,104.7932,104.887,38728.0
2018-06-20 12:50:00,122.88,122.89,122.81,122.85,13783.0,104.887,104.8956,104.8273,104.8614,13783.0
2018-06-20 13:00:00,122.86,122.86,122.82,122.83,2596.0,104.87,104.87,104.8358,104.8444,2596.0
2018-06-20 13:10:00,122.83,122.83,122.8,122.83,15719.0,104.8444,104.8444,104.8188,104.8444,15719.0
2018-06-20 13:20:00,122.83,122.83,122.73,122.75,13614.0,104.8444,104.8444,104.759,104.7761,13614.0
2018-06-20 13:30:00,122.76,122.8,122.76,122.77,17660.0,104.7846,104.8188,104.7846,104.7932,17660.0
2018-06-20 13:40:00,122.78,122.83,122.78,122.79,9647.0,104.8017,104.8444,104.8017,104.8102,9647.0
2018-06-20 13:50:00,122.8,122.88,122.79,122.88,9558.0,104.8188,104.887,104.8102,104.887,9558.0
2018-06-20 14:00:00,122.88,122.91,122.85,122.88,5215.0,104.887,104.9127,104.8614,104.887,5215.0
2018-06-20 14:10:00,122.87,122.91,122.85,122.85,25441.0,104.8785,104.9127,104.8614,104.8614,25441.0
2018-06-20 14:20:00,122.86,122.88,122.81,122.83,19378.0,104.87,104.887,104.8273,104.8444,19378.0
2018-06-20 14:30:00,122.82,122.83,122.75,122.75,32731.0,104.8358,104.8444,104.7761,104.7761,32731.0
2018-06-20 14:40:00,122.73,122.76,122.68,122.75,16763.0,104.759,104.7846,104.7163,104.7761,16763.0
2018-06-20 14:50:00,122.75,122.76,122.68,122.71,22237.0,104.7761,104.7846,104.7163,104.7419,22237.0
2018-06-20 15:00:00,122.69,122.73,122.66,122.73,34061.0,104.7249,104.759,104.6993,104.759,34061.0
2018-06-20 15:10:00,122.74,122.8,122.72,122.8,8509.0,104.7675,104.8188,104.7505,104.8188,8509.0
2018-06-20 15:20:00,122.78,122.83,122.78,122.82,6453.0,104.8017,104.8444,104.8017,104.8358,6453.0
2018-06-20 15:30:00,122.83,122.85,122.8,122.83,21074.0,104.8444,104.8614,104.8188,104.8444,21074.0
2018-06-20 15:40:00,122.84,122.84,122.75,122.78,15658.0,104.8529,104.8529,104.7761,104.8017,15658.0
2018-06-20 15:50:00,122.77,122.8,122.66,122.72,95525.0,104.7932,104.8188,104.6993,104.7505,95525.0
2018-06-21 09:30:00,122.53,122.53,122.36,122.42,30384.0,104.5883,104.5883,104.4432,104.4944,30384.0
2018-06-21 09:40:00,122.41,122.42,122.28,122.32,31123.0,104.4859,104.4944,104.3749,104.409,31123.0
2018-06-21 09:50:00,122.3,122.3,122.21,122.25,16618.0,104.392,104.392,104.3152,104.3493,16618.0
2018-06-21 10:00:00,122.25,122.31,122.07,122.07,21766.0,104.3493,104.4005,104.1957,104.1957,21766.0
2018-06-21 10:10:00,122.08,122.18,122.03,122.07,34877.0,104.2042,104.2895,104.1615,104.1957,34877.0
2018-06-21 10:20:00,122.06,122.06,121.92,121.95,28497.0,104.1871,104.1871,104.0676,104.0932,28497.0
2018-06-21 10:30:00,121.98,122.18,121.98,122.14,16898.0,104.1188,104.2895,104.1188,104.2554,16898.0
2018-06-21 10:40:00,122.08,122.14,121.95,122.1,18537.0,104.2042,104.2554,104.0932,104.2213,18537.0
2018-06-21 10:50:00,122.14,122.22,122.09,122.09,17374.0,104.2554,104.3237,104.2127,104.2127,17374.0
2018-06-21 11:00:00,122.09,122.1,121.99,122.02,45158.0,104.2127,104.2213,104.1274,104.153,45158.0
2018-06-21 11:10:00,122.03,122.2,122.0,122.2,9024.0,104.1615,104.3066,104.1359,104.3066,9024.0
2018-06-21 11:20:00,122.16,122.17,122.09,122.12,10366.0,104.2725,104.281,104.2127,104.2383,10366.0
2018-06-21 11:30:00,122.18,122.22,122.1,122.17,16068.0,104.2895,104.3237,104.2213,104.281,16068.0
2018-06-21 11:40:00,122.12,122.24,122.11,122.21,6770.0,104.2383,104.3408,104.2298,104.3152,6770.0
2018-06-21 11:50:00,122.21,122.26,122.19,122.21,7661.0,104.3152,104.3578,104.2981,104.3152,7661.0
2018-06-21 12:00:00,122.2,122.22,122.02,122.03,11555.0,104.3066,104.3237,104.153,104.1615,11555.0
2018-06-21 12:10:00,122.04,122.08,122.02,122.06,12726.0,104.17,104.2042,104.153,104.1871,12726.0
2018-06-21 12:20:00,122.07,122.1,122.04,122.09,168328.0,104.1957,104.2213,104.17,104.2127,168328.0
2018-06-21 12:30:00,122.11,122.12,122.05,122.09,46191.0,104.2298,104.2383,104.1786,104.2127,46191.0
2018-06-21 12:40:00,122.08,122.16,122.05,122.15,30601.0,104.2042,104.2725,104.1786,104.2639,30601.0
2018-06-21 12:50:00,122.14,122.14,122.02,122.02,39112.0,104.2554,104.2554,104.153,104.153,39112.0
2018-06-21 13:00:00,122.03,122.04,121.96,122.04,9735.0,104.1615,104.17,104.1018,104.17,9735.0
2018-06-21 13:10:00,122.04,122.09,122.01,122.09,221248.0,104.17,104.2127,104.1444,104.2127,221248.0
2018-06-21 13:20:00,122.08,122.22,122.07,122.18,366494.0,104.2042,104.3237,104.1957,104.2895,366494.0
2018-06-21 13:30:00,122.18,122.22,122.12,122.19,120486.0,104.2895,104.3237,104.2383,104.2981,120486.0
2018-06-21 13:40:00,122.19,122.29,122.19,122.26,25156.0,104.2981,104.3834,104.2981,104.3578,25156.0
2018-06-21 13:50:00,122.27,122.36,122.21,122.34,51099.0,104.3664,104.4432,104.3152,104.4261,51099.0
2018-06-21 14:00:00,122.36,122.39,122.24,122.37,45511.0,104.4432,104.4688,104.3408,104.4517,45511.0
2018-06-21 14:10:00,122.38,122.39,122.25,122.26,24911.0,104.4603,104.4688,104.3493,104.3578,24911.0
2018-06-21 14:20:00,122.25,122.27,122.19,122.22,30183.0,104.3493,104.3664,104.2981,104.3237,30183.0
2018-06-21 14:30:00,122.23,122.25,122.12,122.14,126173.0,104.3322,104.3493,104.2383,104.2554,126173.0
2018-06-21 14:40:00,122.15,122.17,122.1,122.17,15950.0,104.2639,104.281,104.2213,104.281,15950.0
2018-06-21 14:50:00,122.15,122.15,122.05,122.05,33185.0,104.2639,104.2639,104.1786,104.1786,33185.0
2018-06-21 15:00:00,122.03,122.15,121.99,122.14,56764.0,104.1615,104.2639,104.1274,104.2554,56764.0
2018-06-21 15:10:00,122.12,122.12,121.92,121.93,22122.0,104.2383,104.2383,104.0676,104.0762,22122.0
2018-06-21 15:20:00,121.91,122.0,121.76,121.97,54763.0,104.0591,104.1359,103.931,104.1103,54763.0
2018-06-21 15:30:00,121.96,121.96,121.74,121.83,48917.0,104.1018,104.1018,103.914,103.9908,48917.0
2018-06-21 15:40:00,121.82,121.91,121.73,121.9,29783.0,103.9823,104.0591,103.9054,104.0505,29783.0
2018-06-21 15:50:00,121.9,122.03,121.87,121.96,71343.0,104.0505,104.1615,104.0249,104.1018,71343.0
2018-06-22 09:30:00,122.76,122.98,122.76,122.93,39032.0,104.7846,104.9724,104.7846,104.9297,39032.0
2018-06-22 09:40:00,122.92,122.98,122.85,122.9,52101.0,104.9212,104.9724,104.8614,104.9041,52101.0
2018-06-22 09:50:00,122.9,123.01,122.86,122.96,22339.0,104.9041,104.998,104.87,104.9553,22339.0
2018-06-22 10:00:00,122.96,123.02,122.93,123.02,35257.0,104.9553,105.0065,104.9297,105.0065,35257.0
2018-06-22 10:10:00,123.04,123.1,123.02,123.05,27432.0,105.0236,105.0748,105.0065,105.0322,27432.0
2018-06-22 10:20:00,123.03,123.12,122.83,122.87,30124.0,105.0151,105.0919,104.8444,104.8785,30124.0
2018-06-22 10:30:00,122.87,122.93,122.75,122.83,48857.0,104.8785,104.9297,104.7761,104.8444,48857.0
2018-06-22 10:40:00,122.86,122.95,122.83,122.87,42870.0,104.87,104.9468,104.8444,104.8785,42870.0
2018-06-22 10:50:00,122.87,122.97,122.79,122.97,37280.0,104.8785,104.9639,104.8102,104.9639,37280.0
2018-06-22 11:00:00,122.96,123.03,122.94,122.99,139383.0,104.9553,105.0151,104.9383,104.9809,139383.0
2018-06-22 11:10:00,122.98,122.98,122.91,122.93,48637.0,104.9724,104.9724,104.9127,104.9297,48637.0
2018-06-22 11:20:00,122.93,122.94,122.81,122.93,23259.0,104.9297,104.9383,104.8273,104.9297,23259.0
2018-06-22 11:30:00,122.93,122.97,122.9,122.96,27574.0,104.9297,104.9639,104.9041,104.9553,27574.0
2018-06-22 11:40:00,122.98,123.05,122.97,123.02,30915.0,104.9724,105.0322,104.9639,105.0065,30915.0
2018-06-22 11:50:00,123.03,123.06,122.96,122.96,30737.0,105.0151,105.0407,104.9553,104.9553,30737.0
2018-06-22 12:00:00,122.99,123.01,122.94,122.98,36851.0,104.9809,104.998,104.9383,104.9724,36851.0
2018-06-22 12:10:00,122.97,123.05,122.95,122.98,49152.0,104.9639,105.0322,104.9468,104.9724,49152.0
2018-06-22 12:20:00,122.98,122.98,122.89,122.91,33953.0,104.9724,104.9724,104.8956,104.9127,33953.0
2018-06-22 12:30:00,122.91,122.91,122.85,122.86,124234.0,104.9127,104.9127,104.8614,104.87,124234.0
2018-06-22 12:40:00,122.86,122.87,122.83,122.85,30668.0,104.87,104.8785,104.8444,104.8614,30668.0
2018-06-22 12:50:00,122.85,122.9,122.83,122.87,25012.0,104.8614,104.9041,104.8444,104.8785,25012.0
2018-06-22 13:00:00,122.86,122.91,122.86,122.87,22634.0,104.87,104.9127,104.87,104.8785,22634.0
2018-06-22 13:10:00,122.89,122.9,122.83,122.85,54028.0,104.8956,104.9041,104.8444,104.8614,54028.0
2018-06-22 13:20:00,122.85,122.89,122.83,122.89,37719.0,104.8614,104.8956,104.8444,104.8956,37719.0
2018-06-22 13:30:00,122.9,122.9,122.83,122.86,40402.0,104.9041,104.9041,104.8444,104.87,40402.0
2018-06-22 13:40:00,122.86,122.93,122.86,122.93,43447.0,104.87,104.9297,104.87,104.9297,43447.0
2018-06-22 13:50:00,122.93,122.95,122.91,122.93,30303.0,104.9297,104.9468,104.9127,104.9297,30303.0
2018-06-22 14:00:00,122.93,122.98,122.89,122.9,25859.0,104.9297,104.9724,104.8956,104.9041,25859.0
2018-06-22 14:10:00,122.92,122.92,122.85,122.89,39692.0,104.9212,104.9212,104.8614,104.8956,39692.0
2018-06-22 14:20:00,122.87,122.88,122.75,122.76,25071.0,104.8785,104.887,104.7761,104.7846,25071.0
2018-06-22 14:30:00,122.76,122.79,122.72,122.77,19159.0,104.7846,104.8102,104.7505,104.7932,19159.0
2018-06-22 14:40:00,122.78,122.87,122.78,122.85,38839.0,104.8017,104.8785,104.8017,104.8614,38839.0
2018-06-22 14:50:00,122.85,122.89,122.83,122.85,62089.0,104.8614,104.8956,104.8444,104.8614,62089.0
2018-06-22 15:00:00,122.85,122.86,122.79,122.8,28135.0,104.8614,104.87,104.8102,104.8188,28135.0
2018-06-22 15:10:00,122.8,122.81,122.74,122.74,47245.0,104.8188,104.8273,104.7675,104.7675,47245.0
2018-06-22 15:20:00,122.71,122.79,122.7,122.74,30647.0,104.7419,104.8102,104.7334,104.7675,30647.0
2018-06-22 15:30:00,122.74,122.74,122.64,122.65,79647.0,104.7675,104.7675,104.6822,104.6907,79647.0
2018-06-22 15:40:00,122.66,122.76,122.64,122.7,295044.0,104.6993,104.7846,104.6822,104.7334,295044.0
2018-06-22 15:50:00,122.7,122.76,122.43,122.5,445799.0,104.7334,104.7846,104.5029,104.5627,445799.0
2018-06-25 09:30:00,122.16,122.38,122.04,122.05,81207.0,104.2725,104.4603,104.17,104.1786,81207.0
2018-06-25 09:40:00,122.04,122.07,121.67,121.75,48057.0,104.17,104.1957,103.8542,103.9225,48057.0
2018-06-25 09:50:00,121.74,121.77,121.53,121.53,44291.0,103.914,103.9396,103.7347,103.7347,44291.0
2018-06-25 10:00:00,121.51,121.58,121.27,121.3,76875.0,103.7176,103.7774,103.5128,103.5384,76875.0
2018-06-25 10:10:00,121.31,121.44,121.26,121.29,58228.0,103.5469,103.6579,103.5043,103.5299,58228.0
2018-06-25 10:20:00,121.29,121.49,121.23,121.48,76323.0,103.5299,103.7006,103.4786,103.692,76323.0
2018-06-25 10:30:00,121.44,121.49,121.33,121.42,57027.0,103.6579,103.7006,103.564,103.6408,57027.0
2018-06-25 10:40:00,121.41,121.61,121.37,121.55,46717.0,103.6323,103.803,103.5981,103.7518,46717.0
2018-06-25 10:50:00,121.55,121.56,121.37,121.44,35012.0,103.7518,103.7603,103.5981,103.6579,35012.0
2018-06-25 11:00:00,121.42,121.46,121.32,121.33,18026.0,103.6408,103.675,103.5555,103.564,18026.0
2018-06-25 11:10:00,121.32,121.43,121.25,121.27,42853.0,103.5555,103.6494,103.4957,103.5128,42853.0
2018-06-25 11:20:00,121.27,121.28,121.01,121.02,53298.0,103.5128,103.5213,103.2909,103.2994,53298.0
2018-06-25 11:30:00,121.02,121.04,120.87,120.92,23532.0,103.2994,103.3165,103.1714,103.214,23532.0
2018-06-25 11:40:00,120.92,121.23,120.9,121.21,85601.0,103.214,103.4786,103.197,103.4616,85601.0
2018-06-25 11:50:00,121.22,121.22,121.09,121.09,22979.0,103.4701,103.4701,103.3591,103.3591,22979.0
2018-06-25 12:00:00,121.07,121.09,120.75,120.77,68297.0,103.3421,103.3591,103.0689,103.086,68297.0
2018-06-25 12:10:00,120.78,120.97,120.73,120.9,84156.0,103.0945,103.2567,103.0519,103.197,84156.0
2018-06-25 12:20:00,120.89,121.09,120.82,121.05,30920.0,103.1884,103.3591,103.1287,103.325,30920.0
2018-06-25 12:30:00,121.06,121.15,121.04,121.05,46696.0,103.3335,103.4104,103.3165,103.325,46696.0
2018-06-25 12:40:00,121.12,121.21,121.08,121.12,16189.0,103.3848,103.4616,103.3506,103.3848,16189.0
2018-06-25 12:50:00,121.11,121.37,121.11,121.35,32970.0,103.3762,103.5981,103.3762,103.5811,32970.0
2018-06-25 13:00:00,121.33,121.34,121.19,121.21,13826.0,103.564,103.5725,103.4445,103.4616,13826.0
2018-06-25 13:10:00,121.22,121.22,121.04,121.1,12393.0,103.4701,103.4701,103.3165,103.3677,12393.0
2018-06-25 13:20:00,121.11,121.23,121.06,121.15,43116.0,103.3762,103.4786,103.3335,103.4104,43116.0
2018-06-25 13:30:00,121.16,121.3,121.16,121.3,12600.0,103.4189,103.5384,103.4189,103.5384,12600.0
2018-06-25 13:40:00,121.3,121.49,121.27,121.43,21994.0,103.5384,103.7006,103.5128,103.6494,21994.0
2018-06-25 13:50:00,121.43,121.44,121.26,121.32,22916.0,103.6494,103.6579,103.5043,103.5555,22916.0
2018-06-25 14:00:00,121.3,121.35,121.25,121.26,15952.0,103.5384,103.5811,103.4957,103.5043,15952.0
2018-06-25 14:10:00,121.27,121.3,121.16,121.16,18910.0,103.5128,103.5384,103.4189,103.4189,18910.0
2018-06-25 14:20:00,121.16,121.18,121.12,121.18,35780.0,103.4189,103.436,103.3848,103.436,35780.0
2018-06-25 14:30:00,121.18,121.18,120.92,120.93,105254.0,103.436,103.436,103.214,103.2226,105254.0
2018-06-25 14:40:00,120.92,120.93,120.81,120.83,48386.0,103.214,103.2226,103.1201,103.1372,48386.0
2018-06-25 14:50:00,120.8,120.83,120.63,120.79,147743.0,103.1116,103.1372,102.9665,103.1031,147743.0
2018-06-25 15:00:00,120.78,120.9,120.78,120.79,29520.0,103.0945,103.197,103.0945,103.1031,29520.0
2018-06-25 15:10:00,120.79,120.94,120.69,120.93,68485.0,103.1031,103.2311,103.0177,103.2226,68485.0
2018-06-25 15:20:00,120.93,120.99,120.87,120.9,113736.0,103.2226,103.2738,103.1714,103.197,113736.0
2018-06-25 15:30:00,120.88,121.5,120.85,121.46,139004.0,103.1799,103.7091,103.1543,103.675,139004.0
2018-06-25 15:40:00,121.45,121.59,121.26,121.37,106114.0,103.6664,103.7859,103.5043,103.5981,106114.0
2018-06-25 15:50:00,121.36,121.53,121.28,121.32,224476.0,103.5896,103.7347,103.5213,103.5555,224476.0
2018-06-26 09:30:00,121.57,121.57,121.18,121.2,35115.0,103.7689,103.7689,103.436,103.453,35115.0
2018-06-26 09:40:00,121.24,121.36,121.07,121.13,44835.0,103.4872,103.5896,103.3421,103.3933,44835.0
2018-06-26 09:50:00,121.13,121.25,121.02,121.25,22060.0,103.3933,103.4957,103.2994,103.4957,22060.0
2018-06-26 10:00:00,121.23,121.32,121.2,121.2,17019.0,103.4786,103.5555,103.453,103.453,17019.0
2018-06-26 10:10:00,121.17,121.43,121.17,121.36,28036.0,103.4274,103.6494,103.4274,103.5896,28036.0
2018-06-26 10:20:00,121.37,121.37,121.19,121.19,18573.0,103.5981,103.5981,103.4445,103.4445,18573.0
2018-06-26 10:30:00,121.18,121.26,121.08,121.15,16541.0,103.436,103.5043,103.3506,103.4104,16541.0
2018-06-26 10:40:00,121.15,121.2,121.04,121.13,13532.0,103.4104,103.453,103.3165,103.3933,13532.0
2018-06-26 10:50:00,121.14,121.25,121.14,121.25,7710.0,103.4018,103.4957,103.4018,103.4957,7710.0
2018-06-26 11:00:00,121.24,121.33,121.2,121.31,9403.0,103.4872,103.564,103.453,103.5469,9403.0
2018-06-26 11:10:00,121.32,121.4,121.32,121.38,22623.0,103.5555,103.6238,103.5555,103.6067,22623.0
2018-06-26 11:20:00,121.37,121.44,121.37,121.4,15492.0,103.5981,103.6579,103.5981,103.6238,15492.0
2018-06-26 11:30:00,121.39,121.41,121.32,121.41,9087.0,103.6152,103.6323,103.5555,103.6323,9087.0
2018-06-26 11:40:00,121.41,121.45,121.38,121.43,17056.0,103.6323,103.6664,103.6067,103.6494,17056.0
2018-06-26 11:50:00,121.39,121.44,121.35,121.44,28844.0,103.6152,103.6579,103.5811,103.6579,28844.0
2018-06-26 12:00:00,121.45,121.57,121.43,121.52,38058.0,103.6664,103.7689,103.6494,103.7262,38058.0
2018-06-26 12:10:00,121.53,121.58,121.43,121.49,27711.0,103.7347,103.7774,103.6494,103.7006,27711.0
2018-06-26 12:20:00,121.51,121.54,121.43,121.47,34167.0,103.7176,103.7433,103.6494,103.6835,34167.0
2018-06-26 12:30:00,121.47,121.52,121.44,121.49,10345.0,103.6835,103.7262,103.6579,103.7006,10345.0
2018-06-26 12:40:00,121.48,121.57,121.42,121.43,10614.0,103.692,103.7689,103.6408,103.6494,10614.0
2018-06-26 12:50:00,121.47,121.54,121.45,121.5,17058.0,103.6835,103.7433,103.6664,103.7091,17058.0
2018-06-26 13:00:00,121.5,121.59,121.47,121.59,37355.0,103.7091,103.7859,103.6835,103.7859,37355.0
2018-06-26 13:10:00,121.58,121.64,121.58,121.64,16677.0,103.7774,103.8286,103.7774,103.8286,16677.0
2018-06-26 13:20:00,121.65,121.67,121.6,121.65,10687.0,103.8371,103.8542,103.7945,103.8371,10687.0
2018-06-26 13:30:00,121.65,121.68,121.61,121.68,24219.0,103.8371,103.8628,103.803,103.8628,24219.0
2018-06-26 13:40:00,121.68,121.68,121.6,121.66,67252.0,103.8628,103.8628,103.7945,103.8457,67252.0
2018-06-26 13:50:00,121.66,121.68,121.6,121.68,31818.0,103.8457,103.8628,103.7945,103.8628,31818.0
2018-06-26 14:00:00,121.68,121.7,121.6,121.62,28084.0,103.8628,103.8798,103.7945,103.8115,28084.0
2018-06-26 14:10:00,121.62,121.64,121.6,121.63,7298.0,103.8115,103.8286,103.7945,103.8201,7298.0
2018-06-26 14:20:00,121.65,121.7,121.65,121.68,19303.0,103.8371,103.8798,103.8371,103.8628,19303.0
2018-06-26 14:30:00,121.67,121.77,121.64,121.77,48662.0,103.8542,103.9396,103.8286,103.9396,48662.0
2018-06-26 14:40:00,121.77,121.81,121.74,121.77,84436.0,103.9396,103.9737,103.914,103.9396,84436.0
2018-06-26 14:50:00,121.77,121.78,121.7,121.73,54269.0,103.9396,103.9481,103.8798,103.9054,54269.0
2018-06-26 15:00:00,121.73,121.75,121.65,121.67,33318.0,103.9054,103.9225,103.8371,103.8542,33318.0
2018-06-26 15:10:00,121.66,121.67,121.61,121.63,28265.0,103.8457,103.8542,103.803,103.8201,28265.0
2018-06-26 15:20:00,121.62,121.65,121.59,121.59,39070.0,103.8115,103.8371,103.7859,103.7859,39070.0
2018-06-26 15:30:00,121.6,121.77,121.57,121.68,41326.0,103.7945,103.9396,103.7689,103.8628,41326.0
2018-06-26 15:40:00,121.69,121.69,121.42,121.44,72809.0,103.8713,103.8713,103.6408,103.6579,72809.0
2018-06-26 15:50:00,121.43,121.48,121.37,121.42,145410.0,103.6494,103.692,103.5981,103.6408,145410.0
2018-06-27 09:30:00,121.57,121.73,121.53,121.6,51712.0,103.7689,103.9054,103.7347,103.7945,51712.0
2018-06-27 09:40:00,121.58,121.9,121.55,121.9,38712.0,103.7774,104.0505,103.7518,104.0505,38712.0
2018-06-27 09:50:00,121.92,122.18,121.91,122.18,19660.0,104.0676,104.2895,104.0591,104.2895,19660.0
2018-06-27 10:00:00,122.17,122.24,122.1,122.24,36348.0,104.281,104.3408,104.2213,104.3408,36348.0
2018-06-27 10:10:00,122.25,122.34,122.25,122.26,21974.0,104.3493,104.4261,104.3493,104.3578,21974.0
2018-06-27 10:20:00,122.26,122.31,122.17,122.17,31197.0,104.3578,104.4005,104.281,104.281,31197.0
2018-06-27 10:30:00,122.18,122.4,122.18,122.39,42027.0,104.2895,104.4773,104.2895,104.4688,42027.0
2018-06-27 10:40:00,122.39,122.41,122.3,122.32,31261.0,104.4688,104.4859,104.392,104.409,31261.0
2018-06-27 10:50:00,122.31,122.38,122.27,122.27,27222.0,104.4005,104.4603,104.3664,104.3664,27222.0
2018-06-27 11:00:00,122.27,122.34,122.02,122.06,108020.0,104.3664,104.4261,104.153,104.1871,108020.0
2018-06-27 11:10:00,122.05,122.11,121.98,122.11,63504.0,104.1786,104.2298,104.1188,104.2298,63504.0
2018-06-27 11:20:00,122.11,122.12,121.81,121.84,54614.0,104.2298,104.2383,103.9737,103.9993,54614.0
2018-06-27 11:30:00,121.83,122.02,121.75,121.99,57519.0,103.9908,104.153,103.9225,104.1274,57519.0
2018-06-27 11:40:00,121.96,122.05,121.9,122.01,62861.0,104.1018,104.1786,104.0505,104.1444,62861.0
2018-06-27 11:50:00,122.0,122.06,121.96,122.01,45084.0,104.1359,104.1871,104.1018,104.1444,45084.0
2018-06-27 12:00:00,122.01,122.12,121.99,122.1,26892.0,104.1444,104.2383,104.1274,104.2213,26892.0
2018-06-27 12:10:00,122.1,122.23,122.06,122.21,58125.0,104.2213,104.3322,104.1871,104.3152,58125.0
2018-06-27 12:20:00,122.2,122.21,122.04,122.04,58088.0,104.3066,104.3152,104.17,104.17,58088.0
2018-06-27 12:30:00,122.04,122.05,121.89,121.92,33082.0,104.17,104.1786,104.042,104.0676,33082.0
2018-06-27 12:40:00,121.91,121.91,121.76,121.84,36780.0,104.0591,104.0591,103.931,103.9993,36780.0
2018-06-27 12:50:00,121.84,121.91,121.69,121.7,60987.0,103.9993,104.0591,103.8713,103.8798,60987.0
2018-06-27 13:00:00,121.69,121.8,121.54,121.56,39786.0,103.8713,103.9652,103.7433,103.7603,39786.0
2018-06-27 13:10:00,121.56,121.64,121.27,121.27,37022.0,103.7603,103.8286,103.5128,103.5128,37022.0
2018-06-27 13:20:00,121.28,121.46,121.28,121.41,72700.0,103.5213,103.675,103.5213,103.6323,72700.0
2018-06-27 13:30:00,121.4,121.5,121.33,121.41,61182.0,103.6238,103.7091,103.564,103.6323,61182.0
2018-06-27 13:40:00,121.39,121.48,121.3,121.32,47644.0,103.6152,103.692,103.5384,103.5555,47644.0
2018-06-27 13:50:00,121.29,121.38,121.22,121.35,43285.0,103.5299,103.6067,103.4701,103.5811,43285.0
2018-06-27 14:00:00,121.32,121.44,121.17,121.19,32376.0,103.5555,103.6579,103.4274,103.4445,32376.0
2018-06-27 14:10:00,121.18,121.28,121.15,121.25,51369.0,103.436,103.5213,103.4104,103.4957,51369.0
2018-06-27 14:20:00,121.24,121.34,121.13,121.14,69994.0,103.4872,103.5725,103.3933,103.4018,69994.0
2018-06-27 14:30:00,121.1,121.32,121.08,121.28,44033.0,103.3677,103.5555,103.3506,103.5213,44033.0
2018-06-27 14:40:00,121.29,121.36,121.21,121.24,28371.0,103.5299,103.5896,103.4616,103.4872,28371.0
2018-06-27 14:50:00,121.22,121.22,120.93,120.97,47059.0,103.4701,103.4701,103.2226,103.2567,47059.0
2018-06-27 15:00:00,120.98,121.04,120.89,120.89,42944.0,103.2653,103.3165,103.1884,103.1884,42944.0
2018-06-27 15:10:00,120.87,120.91,120.73,120.89,67697.0,103.1714,103.2055,103.0519,103.1884,67697.0
2018-06-27 15:20:00,120.9,121.19,120.9,121.13,74106.0,103.197,103.4445,103.197,103.3933,74106.0
2018-06-27 15:30:00,121.12,121.17,121.0,121.04,84975.0,103.3848,103.4274,103.2823,103.3165,84975.0
2018-06-27 15:40:00,121.04,121.2,120.84,120.85,82328.0,103.3165,103.453,103.1458,103.1543,82328.0
2018-06-27 15:50:00,120.85,121.03,120.71,120.74,200416.0,103.1543,103.3079,103.0348,103.0604,200416.0
2018-06-28 09:30:00,120.68,120.95,120.68,120.82,26008.0,103.0092,103.2396,103.0092,103.1287,26008.0
2018-06-28 09:40:00,120.81,120.91,120.41,120.45,44880.0,103.1201,103.2055,102.7787,102.8129,44880.0
2018-06-28 09:50:00,120.45,120.79,120.44,120.65,42163.0,102.8129,103.1031,102.8043,102.9836,42163.0
2018-06-28 10:00:00,120.67,120.81,120.58,120.67,17947.0,103.0006,103.1201,102.9238,103.0006,17947.0
2018-06-28 10:10:00,120.66,120.68,120.4,120.43,77258.0,102.9921,103.0092,102.7702,102.7958,77258.0
2018-06-28 10:20:00,120.47,120.72,120.38,120.55,49529.0,102.8299,103.0433,102.7531,102.8982,49529.0
2018-06-28 10:30:00,120.53,120.55,120.33,120.53,40565.0,102.8811,102.8982,102.7104,102.8811,40565.0
2018-06-28 10:40:00,120.52,120.68,120.44,120.62,53831.0,102.8726,103.0092,102.8043,102.958,53831.0
2018-06-28 10:50:00,120.6,120.88,120.48,120.84,54524.0,102.9409,103.1799,102.8385,103.1458,54524.0
2018-06-28 11:00:00,120.88,120.93,120.61,120.73,24661.0,103.1799,103.2226,102.9494,103.0519,24661.0
2018-06-28 11:10:00,120.75,120.79,120.57,120.79,19429.0,103.0689,103.1031,102.9153,103.1031,19429.0
2018-06-28 11:20:00,120.8,121.01,120.7,120.98,29029.0,103.1116,103.2909,103.0263,103.2653,29029.0
2018-06-28 11:30:00,120.99,121.04,120.93,121.03,11248.0,103.2738,103.3165,103.2226,103.3079,11248.0
2018-06-28 11:40:00,121.02,121.02,120.75,120.75,10561.0,103.2994,103.2994,103.0689,103.0689,10561.0
2018-06-28 11:50:00,120.77,120.92,120.77,120.89,15827.0,103.086,103.214,103.086,103.1884,15827.0
2018-06-28 12:00:00,120.93,120.97,120.79,120.81,16136.0,103.2226,103.2567,103.1031,103.1201,16136.0
2018-06-28 12:10:00,120.82,120.82,120.74,120.78,10296.0,103.1287,103.1287,103.0604,103.0945,10296.0
2018-06-28 12:20:00,120.79,120.79,120.61,120.71,42566.0,103.1031,103.1031,102.9494,103.0348,42566.0
2018-06-28 12:30:00,120.7,120.75,120.66,120.73,15165.0,103.0263,103.0689,102.9921,103.0519,15165.0
2018-06-28 12:40:00,120.73,120.74,120.64,120.73,13409.0,103.0519,103.0604,102.975,103.0519,13409.0
2018-06-28 12:50:00,120.76,120.96,120.76,120.93,29338.0,103.0775,103.2482,103.0775,103.2226,29338.0
2018-06-28 13:00:00,120.92,121.0,120.9,120.93,21975.0,103.214,103.2823,103.197,103.2226,21975.0
2018-06-28 13:10:00,120.93,121.05,120.9,120.98,16638.0,103.2226,103.325,103.197,103.2653,16638.0
2018-06-28 13:20:00,121.01,121.08,120.99,121.04,23914.0,103.2909,103.3506,103.2738,103.3165,23914.0
2018-06-28 13:30:00,121.07,121.1,121.0,121.01,17895.0,103.3421,103.3677,103.2823,103.2909,17895.0
2018-06-28 13:40:00,121.03,121.12,120.99,121.01,22903.0,103.3079,103.3848,103.2738,103.2909,22903.0
2018-06-28 13:50:00,121.02,121.16,121.0,121.13,15708.0,103.2994,103.4189,103.2823,103.3933,15708.0
2018-06-28 14:00:00,121.14,121.24,121.11,121.19,44796.0,103.4018,103.4872,103.3762,103.4445,44796.0
2018-06-28 14:10:00,121.18,121.19,121.08,121.14,30543.0,103.436,103.4445,103.3506,103.4018,30543.0
2018-06-28 14:20:00,121.18,121.33,121.17,121.31,39923.0,103.436,103.564,103.4274,103.5469,39923.0
2018-06-28 14:30:00,121.3,121.31,121.2,121.2,34106.0,103.5384,103.5469,103.453,103.453,34106.0
2018-06-28 14:40:00,121.2,121.33,121.18,121.28,23189.0,103.453,103.564,103.436,103.5213,23189.0
2018-06-28 14:50:00,121.28,121.47,121.25,121.47,22561.0,103.5213,103.6835,103.4957,103.6835,22561.0
2018-06-28 15:00:00,121.46,121.53,121.4,121.47,48171.0,103.675,103.7347,103.6238,103.6835,48171.0
2018-06-28 15:10:00,121.49,121.58,121.46,121.58,19706.0,103.7006,103.7774,103.675,103.7774,19706.0
2018-06-28 15:20:00,121.56,121.58,121.42,121.42,30521.0,103.7603,103.7774,103.6408,103.6408,30521.0
2018-06-28 15:30:00,121.44,121.44,121.32,121.33,63364.0,103.6579,103.6579,103.5555,103.564,63364.0
2018-06-28 15:40:00,121.31,121.36,121.28,121.34,39915.0,103.5469,103.5896,103.5213,103.5725,39915.0
2018-06-28 15:50:00,121.34,121.34,121.21,121.31,104349.0,103.5725,103.5725,103.4616,103.5469,104349.0
2018-06-29 09:30:00,121.77,121.96,121.68,121.96,29259.0,103.9396,104.1018,103.8628,104.1018,29259.0
2018-06-29 09:40:00,121.96,122.04,121.91,121.93,147673.0,104.1018,104.17,104.0591,104.0762,147673.0
2018-06-29 09:50:00,121.95,122.02,121.95,122.0,10783.0,104.0932,104.153,104.0932,104.1359,10783.0
2018-06-29 10:00:00,122.0,122.15,121.96,122.09,28798.0,104.1359,104.2639,104.1018,104.2127,28798.0
2018-06-29 10:10:00,122.1,122.14,121.95,122.04,24428.0,104.2213,104.2554,104.0932,104.17,24428.0
2018-06-29 10:20:00,122.04,122.1,122.02,122.05,7787.0,104.17,104.2213,104.153,104.1786,7787.0
2018-06-29 10:30:00,122.05,122.19,122.04,122.16,60568.0,104.1786,104.2981,104.17,104.2725,60568.0
2018-06-29 10:40:00,122.19,122.32,122.14,122.31,43839.0,104.2981,104.409,104.2554,104.4005,43839.0
2018-06-29 10:50:00,122.3,122.4,122.26,122.39,26599.0,104.392,104.4773,104.3578,104.4688,26599.0
2018-06-29 11:00:00,122.38,122.47,122.38,122.46,8756.0,104.4603,104.5371,104.4603,104.5285,8756.0
2018-06-29 11:10:00,122.47,122.53,122.39,122.46,28815.0,104.5371,104.5883,104.4688,104.5285,28815.0
2018-06-29 11:20:00,122.44,122.49,122.42,122.47,29194.0,104.5115,104.5542,104.4944,104.5371,29194.0
2018-06-29 11:30:00,122.47,122.48,122.38,122.39,34703.0,104.5371,104.5456,104.4603,104.4688,34703.0
2018-06-29 11:40:00,122.43,122.53,122.43,122.51,112570.0,104.5029,104.5883,104.5029,104.5712,112570.0
2018-06-29 11:50:00,122.51,122.51,122.25,122.28,26880.0,104.5712,104.5712,104.3493,104.3749,26880.0
2018-06-29 12:00:00,122.27,122.46,122.26,122.41,39623.0,104.3664,104.5285,104.3578,104.4859,39623.0
2018-06-29 12:10:00,122.41,122.43,122.34,122.42,29235.0,104.4859,104.5029,104.4261,104.4944,29235.0
2018-06-29 12:20:00,122.41,122.46,122.34,122.37,8354.0,104.4859,104.5285,104.4261,104.4517,8354.0
2018-06-29 12:30:00,122.37,122.38,122.29,122.33,11549.0,104.4517,104.4603,104.3834,104.4176,11549.0
2018-06-29 12:40:00,122.33,122.35,122.28,122.28,18895.0,104.4176,104.4347,104.3749,104.3749,18895.0
2018-06-29 12:50:00,122.27,122.29,122.17,122.22,15067.0,104.3664,104.3834,104.281,104.3237,15067.0
2018-06-29 13:00:00,122.25,122.43,122.25,122.39,10526.0,104.3493,104.5029,104.3493,104.4688,10526.0
2018-06-29 13:10:00,122.38,122.41,122.36,122.37,18682.0,104.4603,104.4859,104.4432,104.4517,18682.0
2018-06-29 13:20:00,122.36,122.36,122.27,122.3,66448.0,104.4432,104.4432,104.3664,104.392,66448.0
2018-06-29 13:30:00,122.29,122.29,122.21,122.23,22351.0,104.3834,104.3834,104.3152,104.3322,22351.0
2018-06-29 13:40:00,122.24,122.35,122.24,122.3,18090.0,104.3408,104.4347,104.3408,104.392,18090.0
2018-06-29 13:50:00,122.3,122.3,122.16,122.18,16941.0,104.392,104.392,104.2725,104.2895,16941.0
2018-06-29 14:00:00,122.19,122.2,122.12,122.17,49125.0,104.2981,104.3066,104.2383,104.281,49125.0
2018-06-29 14:10:00,122.18,122.21,122.12,122.14,25435.0,104.2895,104.3152,104.2383,104.2554,25435.0
2018-06-29 14:20:00,122.13,122.16,122.1,122.14,81833.0,104.2469,104.2725,104.2213,104.2554,81833.0
2018-06-29 14:30:00,122.12,122.12,122.03,122.04,26305.0,104.2383,104.2383,104.1615,104.17,26305.0
2018-06-29 14:40:00,122.04,122.11,121.99,122.07,70140.0,104.17,104.2298,104.1274,104.1957,70140.0
2018-06-29 14:50:00,122.08,122.15,122.05,122.15,36381.0,104.2042,104.2639,104.1786,104.2639,36381.0
2018-06-29 15:00:00,122.15,122.24,122.15,122.15,85127.0,104.2639,104.3408,104.2639,104.2639,85127.0
2018-06-29 15:10:00,122.15,122.15,121.98,121.99,31548.0,104.2639,104.2639,104.1188,104.1274,31548.0
2018-06-29 15:20:00,121.98,122.03,121.88,121.92,37885.0,104.1188,104.1615,104.0335,104.0676,37885.0
2018-06-29 15:30:00,121.92,121.95,121.77,121.78,37968.0,104.0676,104.0932,103.9396,103.9481,37968.0
2018-06-29 15:40:00,121.77,121.8,121.62,121.63,105520.0,103.9396,103.9652,103.8115,103.8201,105520.0
2018-06-29 15:50:00,121.63,121.67,121.33,121.36,338532.0,103.8201,103.8542,103.564,103.5896,338532.0
2018-07-02 09:30:00,120.7,120.82,120.59,120.76,64559.0,103.0263,103.1287,102.9324,103.0775,64559.0
2018-07-02 09:40:00,120.76,120.76,120.49,120.56,82057.0,103.0775,103.0775,102.847,102.9068,82057.0
2018-07-02 09:50:00,120.54,120.74,120.43,120.74,10415.0,102.8897,103.0604,102.7958,103.0604,10415.0
2018-07-02 10:00:00,120.73,120.89,120.68,120.78,81439.0,103.0519,103.1884,103.0092,103.0945,81439.0
2018-07-02 10:10:00,120.77,120.77,120.52,120.56,30263.0,103.086,103.086,102.8726,102.9068,30263.0
2018-07-02 10:20:00,120.56,120.73,120.53,120.69,11600.0,102.9068,103.0519,102.8811,103.0177,11600.0
2018-07-02 10:30:00,120.73,120.83,120.71,120.83,11836.0,103.0519,103.1372,103.0348,103.1372,11836.0
2018-07-02 10:40:00,120.85,120.92,120.79,120.82,25877.0,103.1543,103.214,103.1031,103.1287,25877.0
2018-07-02 10:50:00,120.83,120.87,120.78,120.86,35422.0,103.1372,103.1714,103.0945,103.1628,35422.0
2018-07-02 11:00:00,120.86,121.09,120.86,120.95,22761.0,103.1628,103.3591,103.1628,103.2396,22761.0
2018-07-02 11:10:00,120.95,120.95,120.77,120.78,21276.0,103.2396,103.2396,103.086,103.0945,21276.0
2018-07-02 11:20:00,120.76,120.83,120.76,120.8,6277.0,103.0775,103.1372,103.0775,103.1116,6277.0
2018-07-02 11:30:00,120.76,120.77,120.69,120.7,15922.0,103.0775,103.086,103.0177,103.0263,15922.0
2018-07-02 11:40:00,120.7,120.7,120.63,120.69,11812.0,103.0263,103.0263,102.9665,103.0177,11812.0
2018-07-02 11:50:00,120.68,120.79,120.67,120.74,35950.0,103.0092,103.1031,103.0006,103.0604,35950.0
2018-07-02 12:00:00,120.73,120.74,120.55,120.61,20689.0,103.0519,103.0604,102.8982,102.9494,20689.0
2018-07-02 12:10:00,120.62,120.62,120.51,120.54,7128.0,102.958,102.958,102.8641,102.8897,7128.0
2018-07-02 12:20:00,120.54,120.62,120.54,120.6,13915.0,102.8897,102.958,102.8897,102.9409,13915.0
2018-07-02 12:30:00,120.58,120.7,120.58,120.69,7756.0,102.9238,103.0263,102.9238,103.0177,7756.0
2018-07-02 12:40:00,120.66,120.76,120.65,120.73,14145.0,102.9921,103.0775,102.9836,103.0519,14145.0
2018-07-02 12:50:00,120.72,120.78,120.67,120.67,7325.0,103.0433,103.0945,103.0006,103.0006,7325.0
2018-07-02 13:00:00,120.66,120.71,120.55,120.56,5739.0,102.9921,103.0348,102.8982,102.9068,5739.0
2018-07-02 13:10:00,120.61,120.61,120.44,120.52,19323.0,102.9494,102.9494,102.8043,102.8726,19323.0
2018-07-02 13:20:00,120.52,120.54,120.45,120.45,12809.0,102.8726,102.8897,102.8129,102.8129,12809.0
2018-07-02 13:30:00,120.44,120.62,120.44,120.62,18727.0,102.8043,102.958,102.8043,102.958,18727.0
2018-07-02 13:40:00,120.61,120.78,120.59,120.77,22201.0,102.9494,103.0945,102.9324,103.086,22201.0
2018-07-02 13:50:00,120.78,120.82,120.74,120.74,9951.0,103.0945,103.1287,103.0604,103.0604,9951.0
2018-07-02 14:00:00,120.74,120.83,120.72,120.78,24842.0,103.0604,103.1372,103.0433,103.0945,24842.0
2018-07-02 14:10:00,120.78,120.94,120.74,120.93,36455.0,103.0945,103.2311,103.0604,103.2226,36455.0
2018-07-02 14:20:00,120.92,120.94,120.87,120.94,17680.0,103.214,103.2311,103.1714,103.2311,17680.0
2018-07-02 14:30:00,120.97,121.02,120.85,120.85,35663.0,103.2567,103.2994,103.1543,103.1543,35663.0
2018-07-02 14:40:00,120.85,120.93,120.84,120.91,12364.0,103.1543,103.2226,103.1458,103.2055,12364.0
2018-07-02 14:50:00,120.89,120.92,120.82,120.83,18390.0,103.1884,103.214,103.1287,103.1372,18390.0
2018-07-02 15:00:00,120.86,120.86,120.73,120.77,188824.0,103.1628,103.1628,103.0519,103.086,188824.0
2018-07-02 15:10:00,120.78,120.94,120.77,120.94,32927.0,103.0945,103.2311,103.086,103.2311,32927.0
2018-07-02 15:20:00,120.96,121.09,120.92,121.09,12363.0,103.2482,103.3591,103.214,103.3591,12363.0
2018-07-02 15:30:00,121.08,121.15,120.95,121.14,22607.0,103.3506,103.4104,103.2396,103.4018,22607.0
2018-07-02 15:40:00,121.15,121.2,121.05,121.2,45921.0,103.4104,103.453,103.325,103.453,45921.0
2018-07-02 15:50:00,121.2,121.35,121.2,121.33,90319.0,103.453,103.5811,103.453,103.564,90319.0
2018-07-03 09:30:00,121.05,121.24,121.02,121.14,253180.0,103.9385,104.1017,103.9128,104.0158,253180.0
2018-07-03 09:40:00,121.14,121.39,121.13,121.34,51320.0,104.0158,104.2305,104.0072,104.1875,51320.0
2018-07-03 09:50:00,121.34,121.34,121.14,121.16,34039.0,104.1875,104.1875,104.0158,104.033,34039.0
2018-07-03 10:00:00,121.17,121.27,121.15,121.19,20901.0,104.0416,104.1274,104.0244,104.0588,20901.0
2018-07-03 10:10:00,121.19,121.2,121.09,121.14,22828.0,104.0588,104.0673,103.9729,104.0158,22828.0
2018-07-03 10:20:00,121.14,121.24,121.11,121.19,11902.0,104.0158,104.1017,103.9901,104.0588,11902.0
2018-07-03 10:30:00,121.17,121.21,121.1,121.18,16818.0,104.0416,104.0759,103.9815,104.0502,16818.0
2018-07-03 10:40:00,121.18,121.21,121.06,121.07,21027.0,104.0502,104.0759,103.9471,103.9557,21027.0
2018-07-03 10:50:00,121.04,121.07,120.9,120.96,51604.0,103.93,103.9557,103.8097,103.8613,51604.0
2018-07-03 11:00:00,121.0,121.08,120.97,121.08,18073.0,103.8956,103.9643,103.8699,103.9643,18073.0
2018-07-03 11:10:00,121.05,121.13,121.05,121.11,11252.0,103.9385,104.0072,103.9385,103.9901,11252.0
2018-07-03 11:20:00,121.1,121.12,121.02,121.1,13476.0,103.9815,103.9986,103.9128,103.9815,13476.0
2018-07-03 11:30:00,121.11,121.2,121.1,121.14,8856.0,103.9901,104.0673,103.9815,104.0158,8856.0
2018-07-03 11:40:00,121.16,121.21,121.13,121.19,16420.0,104.033,104.0759,104.0072,104.0588,16420.0
2018-07-03 11:50:00,121.19,121.21,121.06,121.14,55016.0,104.0588,104.0759,103.9471,104.0158,55016.0
2018-07-03 12:00:00,121.15,121.18,121.05,121.06,101825.0,104.0244,104.0502,103.9385,103.9471,101825.0
2018-07-03 12:10:00,121.06,121.09,120.94,121.0,28437.0,103.9471,103.9729,103.8441,103.8956,28437.0
2018-07-03 12:20:00,121.01,121.04,120.93,120.94,31197.0,103.9042,103.93,103.8355,103.8441,31197.0
2018-07-03 12:30:00,120.93,120.95,120.68,120.7,26325.0,103.8355,103.8527,103.6208,103.638,26325.0
2018-07-03 12:40:00,120.7,120.72,120.52,120.56,36691.0,103.638,103.6552,103.4835,103.5178,36691.0
2018-07-03 12:50:00,120.54,120.54,120.34,120.54,81192.0,103.5006,103.5006,103.3289,103.5006,81192.0
2018-07-05 09:30:00,121.12,121.16,120.82,120.85,61182.0,103.9986,104.033,103.7411,103.7668,61182.0
2018-07-05 09:40:00,120.83,120.97,120.75,120.76,44936.0,103.7496,103.8699,103.681,103.6895,44936.0
2018-07-05 09:50:00,120.81,120.93,120.74,120.83,25818.0,103.7325,103.8355,103.6724,103.7496,25818.0
2018-07-05 10:00:00,120.84,121.05,120.84,121.05,36821.0,103.7582,103.9385,103.7582,103.9385,36821.0
2018-07-05 10:10:00,121.04,121.04,120.8,120.88,35570.0,103.93,103.93,103.7239,103.7926,35570.0
2018-07-05 10:20:00,120.87,120.93,120.8,120.86,23145.0,103.784,103.8355,103.7239,103.7754,23145.0
2018-07-05 10:30:00,120.86,120.88,120.77,120.85,13510.0,103.7754,103.7926,103.6981,103.7668,13510.0
2018-07-05 10:40:00,120.84,120.89,120.82,120.86,8218.0,103.7582,103.8012,103.7411,103.7754,8218.0
2018-07-05 10:50:00,120.85,120.87,120.6,120.65,30997.0,103.7668,103.784,103.5522,103.5951,30997.0
2018-07-05 11:00:00,120.62,120.69,120.55,120.69,15907.0,103.5693,103.6294,103.5092,103.6294,15907.0
2018-07-05 11:10:00,120.71,120.78,120.71,120.75,8282.0,103.6466,103.7067,103.6466,103.681,8282.0
2018-07-05 11:20:00,120.78,120.92,120.78,120.84,43180.0,103.7067,103.8269,103.7067,103.7582,43180.0
2018-07-05 11:30:00,120.88,120.96,120.86,120.94,7161.0,103.7926,103.8613,103.7754,103.8441,7161.0
2018-07-05 11:40:00,120.93,121.03,120.9,121.01,5220.0,103.8355,103.9214,103.8097,103.9042,5220.0
2018-07-05 11:50:00,120.98,121.05,120.98,120.98,7409.0,103.8784,103.9385,103.8784,103.8784,7409.0
2018-07-05 12:00:00,120.99,121.26,120.99,121.21,14061.0,103.887,104.1189,103.887,104.0759,14061.0
2018-07-05 12:10:00,121.17,121.2,121.14,121.16,5437.0,104.0416,104.0673,104.0158,104.033,5437.0
2018-07-05 12:20:00,121.16,121.17,121.11,121.13,3606.0,104.033,104.0416,103.9901,104.0072,3606.0
2018-07-05 12:30:00,121.11,121.12,121.07,121.09,12018.0,103.9901,103.9986,103.9557,103.9729,12018.0
2018-07-05 12:40:00,121.08,121.14,121.08,121.08,2043.0,103.9643,104.0158,103.9643,103.9643,2043.0
2018-07-05 12:50:00,121.07,121.15,121.06,121.13,8485.0,103.9557,104.0244,103.9471,104.0072,8485.0
2018-07-05 13:00:00,121.15,121.27,121.15,121.2,19740.0,104.0244,104.1274,104.0244,104.0673,19740.0
2018-07-05 13:10:00,121.2,121.24,121.17,121.23,4159.0,104.0673,104.1017,104.0416,104.0931,4159.0
2018-07-05 13:20:00,121.23,121.23,121.17,121.18,8091.0,104.0931,104.0931,104.0416,104.0502,8091.0
2018-07-05 13:30:00,121.18,121.2,121.11,121.15,13260.0,104.0502,104.0673,103.9901,104.0244,13260.0
2018-07-05 13:40:00,121.14,121.19,121.11,121.16,14675.0,104.0158,104.0588,103.9901,104.033,14675.0
2018-07-05 13:50:00,121.14,121.14,121.1,121.14,23648.0,104.0158,104.0158,103.9815,104.0158,23648.0
2018-07-05 14:00:00,121.17,121.32,120.98,120.98,24527.0,104.0416,104.1704,103.8784,103.8784,24527.0
2018-07-05 14:10:00,120.97,121.02,120.83,121.02,8896.0,103.8699,103.9128,103.7496,103.9128,8896.0
2018-07-05 14:20:00,121.02,121.09,120.96,121.09,21378.0,103.9128,103.9729,103.8613,103.9729,21378.0
2018-07-05 14:30:00,121.06,121.14,121.02,121.03,18098.0,103.9471,104.0158,103.9128,103.9214,18098.0
2018-07-05 14:40:00,121.02,121.11,120.99,121.06,29272.0,103.9128,103.9901,103.887,103.9471,29272.0
2018-07-05 14:50:00,121.05,121.1,121.03,121.06,14829.0,103.9385,103.9815,103.9214,103.9471,14829.0
2018-07-05 15:00:00,121.07,121.23,121.06,121.14,22368.0,103.9557,104.0931,103.9471,104.0158,22368.0
2018-07-05 15:10:00,121.13,121.16,121.09,121.15,30128.0,104.0072,104.033,103.9729,104.0244,30128.0
2018-07-05 15:20:00,121.16,121.16,121.08,121.12,32144.0,104.033,104.033,103.9643,103.9986,32144.0
2018-07-05 15:30:00,121.11,121.24,121.06,121.22,37428.0,103.9901,104.1017,103.9471,104.0845,37428.0
2018-07-05 15:40:00,121.22,121.28,121.19,121.24,31586.0,104.0845,104.136,104.0588,104.1017,31586.0
2018-07-05 15:50:00,121.21,121.39,121.21,121.35,115266.0,104.0759,104.2305,104.0759,104.1961,115266.0
2018-07-06 09:30:00,121.31,121.41,121.08,121.39,37382.0,104.1618,104.2477,103.9643,104.2305,37382.0
2018-07-06 09:40:00,121.4,121.46,121.29,121.29,19050.0,104.2391,104.2906,104.1446,104.1446,19050.0
2018-07-06 09:50:00,121.27,121.54,121.26,121.52,19713.0,104.1274,104.3593,104.1189,104.3421,19713.0
2018-07-06 10:00:00,121.51,121.61,121.45,121.6,26171.0,104.3335,104.4194,104.282,104.4108,26171.0
2018-07-06 10:10:00,121.61,121.66,121.56,121.63,29617.0,104.4194,104.4623,104.3765,104.4366,29617.0
2018-07-06 10:20:00,121.61,121.69,121.54,121.68,7724.0,104.4194,104.4881,104.3593,104.4795,7724.0
2018-07-06 10:30:00,121.7,121.71,121.6,121.67,5319.0,104.4967,104.5052,104.4108,104.4709,5319.0
2018-07-06 10:40:00,121.68,121.82,121.67,121.78,36924.0,104.4795,104.5997,104.4709,104.5654,36924.0
2018-07-06 10:50:00,121.79,121.88,121.76,121.83,16506.0,104.5739,104.6512,104.5482,104.6083,16506.0
2018-07-06 11:00:00,121.84,122.02,121.81,122.02,19997.0,104.6169,104.7714,104.5911,104.7714,19997.0
2018-07-06 11:10:00,122.03,122.14,121.99,122.12,11224.0,104.78,104.8745,104.7457,104.8573,11224.0
2018-07-06 11:20:00,122.12,122.12,122.07,122.07,15493.0,104.8573,104.8573,104.8144,104.8144,15493.0
2018-07-06 11:30:00,122.08,122.22,122.07,122.22,22427.0,104.8229,104.9432,104.8144,104.9432,22427.0
2018-07-06 11:40:00,122.21,122.3,122.19,122.28,7956.0,104.9346,105.0118,104.9174,104.9947,7956.0
2018-07-06 11:50:00,122.26,122.26,122.13,122.19,20862.0,104.9775,104.9775,104.8659,104.9174,20862.0
2018-07-06 12:00:00,122.2,122.32,122.18,122.32,22953.0,104.926,105.029,104.9088,105.029,22953.0
2018-07-06 12:10:00,122.32,122.34,122.22,122.23,5387.0,105.029,105.0462,104.9432,104.9517,5387.0
2018-07-06 12:20:00,122.26,122.3,122.21,122.29,60563.0,104.9775,105.0118,104.9346,105.0033,60563.0
2018-07-06 12:30:00,122.27,122.28,122.19,122.24,11649.0,104.9861,104.9947,104.9174,104.9603,11649.0
2018-07-06 12:40:00,122.23,122.24,122.14,122.14,6426.0,104.9517,104.9603,104.8745,104.8745,6426.0
2018-07-06 12:50:00,122.15,122.17,122.13,122.15,9879.0,104.883,104.9002,104.8659,104.883,9879.0
2018-07-06 13:00:00,122.18,122.28,122.18,122.27,15614.0,104.9088,104.9947,104.9088,104.9861,15614.0
2018-07-06 13:10:00,122.27,122.31,122.25,122.31,12383.0,104.9861,105.0204,104.9689,105.0204,12383.0
2018-07-06 13:20:00,122.32,122.34,122.28,122.31,13375.0,105.029,105.0462,104.9947,105.0204,13375.0
2018-07-06 13:30:00,122.32,122.36,122.32,122.34,7872.0,105.029,105.0634,105.029,105.0462,7872.0
2018-07-06 13:40:00,122.34,122.36,122.24,122.26,9090.0,105.0462,105.0634,104.9603,104.9775,9090.0
2018-07-06 13:50:00,122.26,122.31,122.24,122.27,5653.0,104.9775,105.0204,104.9603,104.9861,5653.0
2018-07-06 14:00:00,122.26,122.29,122.22,122.22,9692.0,104.9775,105.0033,104.9432,104.9432,9692.0
2018-07-06 14:10:00,122.24,122.27,122.2,122.2,23177.0,104.9603,104.9861,104.926,104.926,23177.0
2018-07-06 14:20:00,122.2,122.24,122.2,122.23,10692.0,104.926,104.9603,104.926,104.9517,10692.0
2018-07-06 14:30:00,122.23,122.25,122.13,122.14,98815.0,104.9517,104.9689,104.8659,104.8745,98815.0
2018-07-06 14:40:00,122.14,122.17,122.12,122.16,39274.0,104.8745,104.9002,104.8573,104.8916,39274.0
2018-07-06 14:50:00,122.17,122.28,122.16,122.25,11590.0,104.9002,104.9947,104.8916,104.9689,11590.0
2018-07-06 15:00:00,122.25,122.33,122.24,122.3,44139.0,104.9689,105.0376,104.9603,105.0118,44139.0
2018-07-06 15:10:00,122.29,122.3,122.22,122.22,9742.0,105.0033,105.0118,104.9432,104.9432,9742.0
2018-07-06 15:20:00,122.22,122.33,122.21,122.3,21816.0,104.9432,105.0376,104.9346,105.0118,21816.0
2018-07-06 15:30:00,122.29,122.29,122.15,122.2,14789.0,105.0033,105.0033,104.883,104.926,14789.0
2018-07-06 15:40:00,122.21,122.21,121.97,121.99,18563.0,104.9346,104.9346,104.7285,104.7457,18563.0
2018-07-06 15:50:00,121.99,122.2,121.96,122.12,216922.0,104.7457,104.926,104.7199,104.8573,216922.0
2018-07-09 09:30:00,122.85,122.88,122.36,122.84,91478.0,105.4841,105.5099,105.0634,105.4755,91478.0
2018-07-09 09:40:00,122.85,122.87,122.77,122.82,27725.0,105.4841,105.5013,105.4154,105.4583,27725.0
2018-07-09 09:50:00,122.83,122.87,122.78,122.87,29397.0,105.4669,105.5013,105.424,105.5013,29397.0
2018-07-09 10:00:00,122.86,122.87,122.73,122.78,19120.0,105.4927,105.5013,105.3811,105.424,19120.0
2018-07-09 10:10:00,122.79,122.85,122.78,122.85,18728.0,105.4326,105.4841,105.424,105.4841,18728.0
2018-07-09 10:20:00,122.84,122.87,122.8,122.85,48220.0,105.4755,105.5013,105.4412,105.4841,48220.0
2018-07-09 10:30:00,122.86,122.96,122.86,122.94,32587.0,105.4927,105.5785,105.4927,105.5614,32587.0
2018-07-09 10:40:00,122.95,123.07,122.95,123.05,35528.0,105.57,105.673,105.57,105.6558,35528.0
2018-07-09 10:50:00,123.06,123.09,122.98,123.09,30808.0,105.6644,105.6902,105.5957,105.6902,30808.0
2018-07-09 11:00:00,123.1,123.13,123.06,123.09,15865.0,105.6988,105.7245,105.6644,105.6902,15865.0
2018-07-09 11:10:00,123.09,123.16,123.08,123.15,17496.0,105.6902,105.7503,105.6816,105.7417,17496.0
2018-07-09 11:20:00,123.15,123.17,123.07,123.07,15282.0,105.7417,105.7589,105.673,105.673,15282.0
2018-07-09 11:30:00,123.05,123.15,123.03,123.14,14108.0,105.6558,105.7417,105.6387,105.7331,14108.0
2018-07-09 11:40:00,123.15,123.18,123.12,123.15,8804.0,105.7417,105.7674,105.7159,105.7417,8804.0
2018-07-09 11:50:00,123.17,123.2,123.05,123.17,156444.0,105.7589,105.7846,105.6558,105.7589,156444.0
2018-07-09 12:00:00,123.16,123.28,123.15,123.28,11324.0,105.7503,105.8533,105.7417,105.8533,11324.0
2018-07-09 12:10:00,123.28,123.31,123.28,123.29,15724.0,105.8533,105.8791,105.8533,105.8619,15724.0
2018-07-09 12:20:00,123.29,123.3,123.24,123.26,16038.0,105.8619,105.8705,105.819,105.8361,16038.0
2018-07-09 12:30:00,123.25,123.25,123.15,123.22,16888.0,105.8276,105.8276,105.7417,105.8018,16888.0
2018-07-09 12:40:00,123.23,123.28,123.21,123.27,14115.0,105.8104,105.8533,105.7932,105.8447,14115.0
2018-07-09 12:50:00,123.25,123.26,123.22,123.24,14872.0,105.8276,105.8361,105.8018,105.819,14872.0
2018-07-09 13:00:00,123.24,123.26,123.15,123.15,12297.0,105.819,105.8361,105.7417,105.7417,12297.0
2018-07-09 13:10:00,123.11,123.14,123.08,123.13,11883.0,105.7073,105.7331,105.6816,105.7245,11883.0
2018-07-09 13:20:00,123.12,123.15,123.1,123.1,12545.0,105.7159,105.7417,105.6988,105.6988,12545.0
2018-07-09 13:30:00,123.09,123.11,123.06,123.1,22363.0,105.6902,105.7073,105.6644,105.6988,22363.0
2018-07-09 13:40:00,123.08,123.1,123.05,123.09,10151.0,105.6816,105.6988,105.6558,105.6902,10151.0
2018-07-09 13:50:00,123.08,123.13,123.07,123.08,11511.0,105.6816,105.7245,105.673,105.6816,11511.0
2018-07-09 14:00:00,123.08,123.12,123.07,123.07,55471.0,105.6816,105.7159,105.673,105.673,55471.0
2018-07-09 14:10:00,123.06,123.15,123.06,123.12,28256.0,105.6644,105.7417,105.6644,105.7159,28256.0
2018-07-09 14:20:00,123.14,123.15,123.11,123.14,9492.0,105.7331,105.7417,105.7073,105.7331,9492.0
2018-07-09 14:30:00,123.12,123.19,123.11,123.18,27225.0,105.7159,105.776,105.7073,105.7674,27225.0
2018-07-09 14:40:00,123.17,123.21,123.17,123.17,12640.0,105.7589,105.7932,105.7589,105.7589,12640.0
2018-07-09 14:50:00,123.18,123.21,123.17,123.18,30832.0,105.7674,105.7932,105.7589,105.7674,30832.0
2018-07-09 15:00:00,123.18,123.22,123.16,123.21,26975.0,105.7674,105.8018,105.7503,105.7932,26975.0
2018-07-09 15:10:00,123.21,123.22,123.07,123.08,12091.0,105.7932,105.8018,105.673,105.6816,12091.0
2018-07-09 15:20:00,123.1,123.14,123.07,123.14,12117.0,105.6988,105.7331,105.673,105.7331,12117.0
2018-07-09 15:30:00,123.15,123.16,123.11,123.15,12656.0,105.7417,105.7503,105.7073,105.7417,12656.0
2018-07-09 15:40:00,123.15,123.2,123.14,123.18,25530.0,105.7417,105.7846,105.7331,105.7674,25530.0
2018-07-09 15:50:00,123.18,123.22,123.14,123.2,140801.0,105.7674,105.8018,105.7331,105.7846,140801.0
2018-07-10 09:30:00,123.47,123.62,123.37,123.54,54654.0,106.0165,106.1453,105.9306,106.0766,54654.0
2018-07-10 09:40:00,123.53,123.53,123.42,123.44,24744.0,106.068,106.068,105.9735,105.9907,24744.0
2018-07-10 09:50:00,123.46,123.56,123.39,123.56,13979.0,106.0079,106.0937,105.9478,106.0937,13979.0
2018-07-10 10:00:00,123.56,123.63,123.48,123.61,21438.0,106.0937,106.1538,106.025,106.1367,21438.0
2018-07-10 10:10:00,123.61,123.67,123.58,123.67,12747.0,106.1367,106.1882,106.1109,106.1882,12747.0
2018-07-10 10:20:00,123.66,123.67,123.56,123.6,21025.0,106.1796,106.1882,106.0937,106.1281,21025.0
2018-07-10 10:30:00,123.55,123.62,123.53,123.59,10639.0,106.0851,106.1453,106.068,106.1195,10639.0
2018-07-10 10:40:00,123.57,123.67,123.57,123.61,10708.0,106.1023,106.1882,106.1023,106.1367,10708.0
2018-07-10 10:50:00,123.62,123.64,123.58,123.63,11262.0,106.1453,106.1624,106.1109,106.1538,11262.0
2018-07-10 11:00:00,123.64,123.67,123.58,123.63,21045.0,106.1624,106.1882,106.1109,106.1538,21045.0
2018-07-10 11:10:00,123.6,123.6,123.5,123.55,8935.0,106.1281,106.1281,106.0422,106.0851,8935.0
2018-07-10 11:20:00,123.54,123.54,123.41,123.46,84510.0,106.0766,106.0766,105.9649,106.0079,84510.0
2018-07-10 11:30:00,123.46,123.52,123.44,123.48,102476.0,106.0079,106.0594,105.9907,106.025,102476.0
2018-07-10 11:40:00,123.5,123.56,123.5,123.54,21317.0,106.0422,106.0937,106.0422,106.0766,21317.0
2018-07-10 11:50:00,123.54,123.58,123.48,123.58,9090.0,106.0766,106.1109,106.025,106.1109,9090.0
2018-07-10 12:00:00,123.55,123.56,123.52,123.52,10429.0,106.0851,106.0937,106.0594,106.0594,10429.0
2018-07-10 12:10:00,123.53,123.57,123.52,123.54,19104.0,106.068,106.1023,106.0594,106.0766,19104.0
2018-07-10 12:20:00,123.54,123.56,123.46,123.54,23748.0,106.0766,106.0937,106.0079,106.0766,23748.0
2018-07-10 12:30:00,123.55,123.56,123.49,123.52,19667.0,106.0851,106.0937,106.0336,106.0594,19667.0
2018-07-10 12:40:00,123.52,123.53,123.41,123.41,15103.0,106.0594,106.068,105.9649,105.9649,15103.0
2018-07-10 12:50:00,123.39,123.42,123.38,123.42,23910.0,105.9478,105.9735,105.9392,105.9735,23910.0
2018-07-10 13:00:00,123.43,123.47,123.41,123.45,21475.0,105.9821,106.0165,105.9649,105.9993,21475.0
2018-07-10 13:10:00,123.44,123.51,123.4,123.44,28040.0,105.9907,106.0508,105.9564,105.9907,28040.0
2018-07-10 13:20:00,123.44,123.47,123.4,123.4,13336.0,105.9907,106.0165,105.9564,105.9564,13336.0
2018-07-10 13:30:00,123.4,123.4,123.34,123.34,10922.0,105.9564,105.9564,105.9048,105.9048,10922.0
2018-07-10 13:40:00,123.34,123.38,123.33,123.36,121566.0,105.9048,105.9392,105.8962,105.922,121566.0
2018-07-10 13:50:00,123.36,123.47,123.35,123.46,22664.0,105.922,106.0165,105.9134,106.0079,22664.0
2018-07-10 14:00:00,123.47,123.55,123.46,123.53,202339.0,106.0165,106.0851,106.0079,106.068,202339.0
2018-07-10 14:10:00,123.53,123.56,123.5,123.54,27881.0,106.068,106.0937,106.0422,106.0766,27881.0
2018-07-10 14:20:00,123.54,123.63,123.51,123.58,90926.0,106.0766,106.1538,106.0508,106.1109,90926.0
2018-07-10 14:30:00,123.58,123.61,123.57,123.59,14989.0,106.1109,106.1367,106.1023,106.1195,14989.0
2018-07-10 14:40:00,123.59,123.6,123.53,123.57,11652.0,106.1195,106.1281,106.068,106.1023,11652.0
2018-07-10 14:50:00,123.57,123.6,123.52,123.59,12663.0,106.1023,106.1281,106.0594,106.1195,12663.0
2018-07-10 15:00:00,123.59,123.6,123.54,123.58,23948.0,106.1195,106.1281,106.0766,106.1109,23948.0
2018-07-10 15:10:00,123.59,123.61,123.55,123.6,8537.0,106.1195,106.1367,106.0851,106.1281,8537.0
2018-07-10 15:20:00,123.6,123.65,123.59,123.6,21263.0,106.1281,106.171,106.1195,106.1281,21263.0
2018-07-10 15:30:00,123.61,123.71,123.6,123.7,30957.0,106.1367,106.2225,106.1281,106.2139,30957.0
2018-07-10 15:40:00,123.69,123.69,123.59,123.62,56336.0,106.2054,106.2054,106.1195,106.1453,56336.0
2018-07-10 15:50:00,123.63,123.74,123.62,123.67,75093.0,106.1538,106.2483,106.1453,106.1882,75093.0
2018-07-11 09:30:00,123.04,123.09,122.84,123.02,74065.0,105.6472,105.6902,105.4755,105.6301,74065.0
2018-07-11 09:40:00,123.05,123.11,122.91,122.91,84319.0,105.6558,105.7073,105.5356,105.5356,84319.0
2018-07-11 09:50:00,122.9,123.01,122.89,122.91,85727.0,105.527,105.6215,105.5184,105.5356,85727.0
2018-07-11 10:00:00,122.9,123.06,122.88,122.99,75958.0,105.527,105.6644,105.5099,105.6043,75958.0
2018-07-11 10:10:00,122.98,123.06,122.92,123.0,18311.0,105.5957,105.6644,105.5442,105.6129,18311.0
2018-07-11 10:20:00,123.03,123.12,123.02,123.1,34874.0,105.6387,105.7159,105.6301,105.6988,34874.0
2018-07-11 10:30:00,123.1,123.19,123.05,123.05,40967.0,105.6988,105.776,105.6558,105.6558,40967.0
2018-07-11 10:40:00,123.06,123.06,122.88,122.92,34090.0,105.6644,105.6644,105.5099,105.5442,34090.0
2018-07-11 10:50:00,122.91,123.0,122.89,123.0,13718.0,105.5356,105.6129,105.5184,105.6129,13718.0
2018-07-11 11:00:00,123.01,123.12,123.0,123.08,14501.0,105.6215,105.7159,105.6129,105.6816,14501.0
2018-07-11 11:10:00,123.07,123.07,122.94,122.98,29476.0,105.673,105.673,105.5614,105.5957,29476.0
2018-07-11 11:20:00,122.97,122.97,122.86,122.88,52234.0,105.5871,105.5871,105.4927,105.5099,52234.0
2018-07-11 11:30:00,122.83,122.92,122.79,122.89,16964.0,105.4669,105.5442,105.4326,105.5184,16964.0
2018-07-11 11:40:00,122.89,122.91,122.72,122.81,9329.0,105.5184,105.5356,105.3725,105.4498,9329.0
2018-07-11 11:50:00,122.81,122.81,122.71,122.71,8580.0,105.4498,105.4498,105.3639,105.3639,8580.0
2018-07-11 12:00:00,122.66,122.75,122.64,122.68,12095.0,105.321,105.3982,105.3038,105.3381,12095.0
2018-07-11 12:10:00,122.69,122.83,122.69,122.77,12340.0,105.3467,105.4669,105.3467,105.4154,12340.0
2018-07-11 12:20:00,122.76,122.81,122.73,122.78,10894.0,105.4068,105.4498,105.3811,105.424,10894.0
2018-07-11 12:30:00,122.78,122.88,122.77,122.83,24841.0,105.424,105.5099,105.4154,105.4669,24841.0
2018-07-11 12:40:00,122.83,122.86,122.75,122.84,9300.0,105.4669,105.4927,105.3982,105.4755,9300.0
2018-07-11 12:50:00,122.8,122.82,122.65,122.69,11939.0,105.4412,105.4583,105.3124,105.3467,11939.0
2018-07-11 13:00:00,122.72,122.74,122.64,122.64,23540.0,105.3725,105.3896,105.3038,105.3038,23540.0
2018-07-11 13:10:00,122.63,122.69,122.59,122.69,21002.0,105.2952,105.3467,105.2609,105.3467,21002.0
2018-07-11 13:20:00,122.69,122.81,122.69,122.75,14714.0,105.3467,105.4498,105.3467,105.3982,14714.0
2018-07-11 13:30:00,122.76,122.85,122.71,122.71,18220.0,105.4068,105.4841,105.3639,105.3639,18220.0
2018-07-11 13:40:00,122.72,122.74,122.65,122.67,28352.0,105.3725,105.3896,105.3124,105.3295,28352.0
2018-07-11 13:50:00,122.64,122.64,122.56,122.56,27851.0,105.3038,105.3038,105.2351,105.2351,27851.0
2018-07-11 14:00:00,122.55,122.64,122.54,122.54,13693.0,105.2265,105.3038,105.2179,105.2179,13693.0
2018-07-11 14:10:00,122.5,122.51,122.41,122.49,20325.0,105.1836,105.1922,105.1063,105.175,20325.0
2018-07-11 14:20:00,122.51,122.7,122.5,122.68,38287.0,105.1922,105.3553,105.1836,105.3381,38287.0
2018-07-11 14:30:00,122.69,122.77,122.69,122.75,34177.0,105.3467,105.4154,105.3467,105.3982,34177.0
2018-07-11 14:40:00,122.75,122.75,122.67,122.72,28814.0,105.3982,105.3982,105.3295,105.3725,28814.0
2018-07-11 14:50:00,122.72,122.75,122.66,122.7,16129.0,105.3725,105.3982,105.321,105.3553,16129.0
2018-07-11 15:00:00,122.69,122.8,122.68,122.78,39135.0,105.3467,105.4412,105.3381,105.424,39135.0
2018-07-11 15:10:00,122.78,122.79,122.61,122.65,61706.0,105.424,105.4326,105.278,105.3124,61706.0
2018-07-11 15:20:00,122.66,122.67,122.53,122.55,27149.0,105.321,105.3295,105.2093,105.2265,27149.0
2018-07-11 15:30:00,122.57,122.72,122.56,122.68,91792.0,105.2437,105.3725,105.2351,105.3381,91792.0
2018-07-11 15:40:00,122.67,122.75,122.63,122.71,19159.0,105.3295,105.3982,105.2952,105.3639,19159.0
2018-07-11 15:50:00,122.71,122.71,122.56,122.57,108166.0,105.3639,105.3639,105.2351,105.2437,108166.0
2018-07-12 09:30:00,123.2,123.21,122.79,122.79,90744.0,105.7846,105.7932,105.4326,105.4326,90744.0
2018-07-12 09:40:00,122.79,122.8,122.65,122.73,97709.0,105.4326,105.4412,105.3124,105.3811,97709.0
2018-07-12 09:50:00,122.76,122.91,122.72,122.87,58240.0,105.4068,105.5356,105.3725,105.5013,58240.0
2018-07-12 10:00:00,122.88,122.99,122.88,122.98,43420.0,105.5099,105.6043,105.5099,105.5957,43420.0
2018-07-12 10:10:00,122.98,122.99,122.82,122.82,40086.0,105.5957,105.6043,105.4583,105.4583,40086.0
2018-07-12 10:20:00,122.82,123.02,122.8,123.0,41240.0,105.4583,105.6301,105.4412,105.6129,41240.0
2018-07-12 10:30:00,123.03,123.04,122.86,122.89,13641.0,105.6387,105.6472,105.4927,105.5184,13641.0
2018-07-12 10:40:00,122.91,122.93,122.71,122.75,32007.0,105.5356,105.5528,105.3639,105.3982,32007.0
2018-07-12 10:50:00,122.76,122.82,122.72,122.81,23314.0,105.4068,105.4583,105.3725,105.4498,23314.0
2018-07-12 11:00:00,122.81,122.89,122.8,122.82,19862.0,105.4498,105.5184,105.4412,105.4583,19862.0
2018-07-12 11:10:00,122.8,122.84,122.75,122.75,21441.0,105.4412,105.4755,105.3982,105.3982,21441.0
2018-07-12 11:20:00,122.75,122.76,122.69,122.74,36313.0,105.3982,105.4068,105.3467,105.3896,36313.0
2018-07-12 11:30:00,122.75,122.79,122.69,122.77,42473.0,105.3982,105.4326,105.3467,105.4154,42473.0
2018-07-12 11:40:00,122.77,122.84,122.73,122.84,29495.0,105.4154,105.4755,105.3811,105.4755,29495.0
2018-07-12 11:50:00,122.84,122.94,122.8,122.91,32197.0,105.4755,105.5614,105.4412,105.5356,32197.0
2018-07-12 12:00:00,122.93,122.93,122.84,122.86,24350.0,105.5528,105.5528,105.4755,105.4927,24350.0
2018-07-12 12:10:00,122.86,122.95,122.85,122.94,10562.0,105.4927,105.57,105.4841,105.5614,10562.0
2018-07-12 12:20:00,122.95,123.02,122.95,123.0,18995.0,105.57,105.6301,105.57,105.6129,18995.0
2018-07-12 12:30:00,123.01,123.06,123.0,123.01,12850.0,105.6215,105.6644,105.6129,105.6215,12850.0
2018-07-12 12:40:00,123.01,123.01,122.83,122.97,106344.0,105.6215,105.6215,105.4669,105.5871,106344.0
2018-07-12 12:50:00,122.96,123.16,122.96,123.13,108247.0,105.5785,105.7503,105.5785,105.7245,108247.0
2018-07-12 13:00:00,123.15,123.19,123.07,123.09,10192.0,105.7417,105.776,105.673,105.6902,10192.0
2018-07-12 13:10:00,123.1,123.14,123.07,123.14,14684.0,105.6988,105.7331,105.673,105.7331,14684.0
2018-07-12 13:20:00,123.12,123.13,123.03,123.13,23391.0,105.7159,105.7245,105.6387,105.7245,23391.0
2018-07-12 13:30:00,123.14,123.14,123.01,123.08,17485.0,105.7331,105.7331,105.6215,105.6816,17485.0
2018-07-12 13:40:00,123.1,123.13,123.07,123.08,19400.0,105.6988,105.7245,105.673,105.6816,19400.0
2018-07-12 13:50:00,123.08,123.08,122.99,123.01,18968.0,105.6816,105.6816,105.6043,105.6215,18968.0
2018-07-12 14:00:00,123.01,123.05,122.96,123.01,38006.0,105.6215,105.6558,105.5785,105.6215,38006.0
2018-07-12 14:10:00,123.01,123.01,122.95,122.98,102741.0,105.6215,105.6215,105.57,105.5957,102741.0
2018-07-12 14:20:00,122.99,123.02,122.97,122.98,39131.0,105.6043,105.6301,105.5871,105.5957,39131.0
2018-07-12 14:30:00,122.97,122.99,122.9,122.97,8784.0,105.5871,105.6043,105.527,105.5871,8784.0
2018-07-12 14:40:00,122.96,122.97,122.91,122.91,23066.0,105.5785,105.5871,105.5356,105.5356,23066.0
2018-07-12 14:50:00,122.91,122.94,122.87,122.94,20796.0,105.5356,105.5614,105.5013,105.5614,20796.0
2018-07-12 15:00:00,122.94,123.03,122.94,122.97,14043.0,105.5614,105.6387,105.5614,105.5871,14043.0
2018-07-12 15:10:00,122.96,123.03,122.89,123.0,12081.0,105.5785,105.6387,105.5184,105.6129,12081.0
2018-07-12 15:20:00,122.99,123.03,122.86,123.03,17876.0,105.6043,105.6387,105.4927,105.6387,17876.0
2018-07-12 15:30:00,123.03,123.08,123.01,123.05,21537.0,105.6387,105.6816,105.6215,105.6558,21537.0
2018-07-12 15:40:00,123.05,123.09,122.98,123.07,33503.0,105.6558,105.6902,105.5957,105.673,33503.0
2018-07-12 15:50:00,123.07,123.15,123.0,123.11,49567.0,105.673,105.7417,105.6129,105.7073,49567.0
2018-07-13 09:30:00,122.88,123.1,122.69,123.03,39065.0,105.5099,105.6988,105.3467,105.6387,39065.0
2018-07-13 09:40:00,123.03,123.04,122.86,122.93,24914.0,105.6387,105.6472,105.4927,105.5528,24914.0
2018-07-13 09:50:00,122.92,122.94,122.76,122.81,12187.0,105.5442,105.5614,105.4068,105.4498,12187.0
2018-07-13 10:00:00,122.82,122.9,122.81,122.88,18999.0,105.4583,105.527,105.4498,105.5099,18999.0
2018-07-13 10:10:00,122.88,122.93,122.87,122.93,8631.0,105.5099,105.5528,105.5013,105.5528,8631.0
2018-07-13 10:20:00,122.95,122.98,122.89,122.89,10512.0,105.57,105.5957,105.5184,105.5184,10512.0
2018-07-13 10:30:00,122.9,123.02,122.9,123.02,20737.0,105.527,105.6301,105.527,105.6301,20737.0
2018-07-13 10:40:00,123.02,123.22,123.02,123.16,18377.0,105.6301,105.8018,105.6301,105.7503,18377.0
2018-07-13 10:50:00,123.18,123.26,123.17,123.21,27428.0,105.7674,105.8361,105.7589,105.7932,27428.0
2018-07-13 11:00:00,123.21,123.32,123.19,123.31,15921.0,105.7932,105.8877,105.776,105.8791,15921.0
2018-07-13 11:10:00,123.3,123.36,123.21,123.23,20684.0,105.8705,105.922,105.7932,105.8104,20684.0
2018-07-13 11:20:00,123.23,123.32,123.21,123.23,19399.0,105.8104,105.8877,105.7932,105.8104,19399.0
2018-07-13 11:30:00,123.22,123.26,123.19,123.2,6951.0,105.8018,105.8361,105.776,105.7846,6951.0
2018-07-13 11:40:00,123.2,123.25,123.04,123.15,111790.0,105.7846,105.8276,105.6472,105.7417,111790.0
2018-07-13 11:50:00,123.16,123.17,123.12,123.14,6789.0,105.7503,105.7589,105.7159,105.7331,6789.0
2018-07-13 12:00:00,123.18,123.25,123.12,123.22,7062.0,105.7674,105.8276,105.7159,105.8018,7062.0
2018-07-13 12:10:00,123.23,123.25,123.21,123.24,9576.0,105.8104,105.8276,105.7932,105.819,9576.0
2018-07-13 12:20:00,123.25,123.25,123.17,123.18,13136.0,105.8276,105.8276,105.7589,105.7674,13136.0
2018-07-13 12:30:00,123.22,123.23,123.17,123.17,5796.0,105.8018,105.8104,105.7589,105.7589,5796.0
2018-07-13 12:40:00,123.18,123.23,123.17,123.21,11791.0,105.7674,105.8104,105.7589,105.7932,11791.0
2018-07-13 12:50:00,123.23,123.3,123.2,123.29,10575.0,105.8104,105.8705,105.7846,105.8619,10575.0
2018-07-13 13:00:00,123.3,123.32,123.24,123.24,14382.0,105.8705,105.8877,105.819,105.819,14382.0
2018-07-13 13:10:00,123.25,123.26,123.2,123.22,3547.0,105.8276,105.8361,105.7846,105.8018,3547.0
2018-07-13 13:20:00,123.22,123.24,123.19,123.24,5602.0,105.8018,105.819,105.776,105.819,5602.0
2018-07-13 13:30:00,123.22,123.22,123.12,123.12,9151.0,105.8018,105.8018,105.7159,105.7159,9151.0
2018-07-13 13:40:00,123.11,123.12,123.07,123.1,21642.0,105.7073,105.7159,105.673,105.6988,21642.0
2018-07-13 13:50:00,123.11,123.19,123.1,123.18,18079.0,105.7073,105.776,105.6988,105.7674,18079.0
2018-07-13 14:00:00,123.18,123.18,123.1,123.11,41426.0,105.7674,105.7674,105.6988,105.7073,41426.0
2018-07-13 14:10:00,123.11,123.15,123.07,123.07,78878.0,105.7073,105.7417,105.673,105.673,78878.0
2018-07-13 14:20:00,123.05,123.11,123.05,123.09,9004.0,105.6558,105.7073,105.6558,105.6902,9004.0
2018-07-13 14:30:00,123.06,123.07,123.02,123.03,13687.0,105.6644,105.673,105.6301,105.6387,13687.0
2018-07-13 14:40:00,123.04,123.06,122.99,123.02,13969.0,105.6472,105.6644,105.6043,105.6301,13969.0
2018-07-13 14:50:00,123.02,123.08,123.02,123.05,42090.0,105.6301,105.6816,105.6301,105.6558,42090.0
2018-07-13 15:00:00,123.05,123.12,123.05,123.12,38706.0,105.6558,105.7159,105.6558,105.7159,38706.0
2018-07-13 15:10:00,123.11,123.13,123.09,123.09,21816.0,105.7073,105.7245,105.6902,105.6902,21816.0
2018-07-13 15:20:00,123.09,123.09,122.99,123.03,12739.0,105.6902,105.6902,105.6043,105.6387,12739.0
2018-07-13 15:30:00,123.01,123.08,123.0,123.07,33537.0,105.6215,105.6816,105.6129,105.673,33537.0
2018-07-13 15:40:00,123.07,123.07,122.98,123.0,39931.0,105.673,105.673,105.5957,105.6129,39931.0
2018-07-13 15:50:00,123.0,123.07,122.95,123.03,73759.0,105.6129,105.673,105.57,105.6387,73759.0
2018-07-16 09:30:00,122.97,123.11,122.9,122.99,52081.0,105.5871,105.7073,105.527,105.6043,52081.0
2018-07-16 09:40:00,122.99,123.03,122.88,122.94,46779.0,105.6043,105.6387,105.5099,105.5614,46779.0
2018-07-16 09:50:00,122.95,123.0,122.87,122.91,40446.0,105.57,105.6129,105.5013,105.5356,40446.0
2018-07-16 10:00:00,122.9,122.94,122.78,122.8,26941.0,105.527,105.5614,105.424,105.4412,26941.0
2018-07-16 10:10:00,122.8,122.86,122.77,122.84,31887.0,105.4412,105.4927,105.4154,105.4755,31887.0
2018-07-16 10:20:00,122.84,122.84,122.71,122.8,13878.0,105.4755,105.4755,105.3639,105.4412,13878.0
2018-07-16 10:30:00,122.83,122.92,122.81,122.9,11804.0,105.4669,105.5442,105.4498,105.527,11804.0
2018-07-16 10:40:00,122.88,122.88,122.74,122.75,19848.0,105.5099,105.5099,105.3896,105.3982,19848.0
2018-07-16 10:50:00,122.74,122.79,122.68,122.71,30028.0,105.3896,105.4326,105.3381,105.3639,30028.0
2018-07-16 11:00:00,122.71,122.85,122.69,122.85,8877.0,105.3639,105.4841,105.3467,105.4841,8877.0
2018-07-16 11:10:00,122.82,122.9,122.82,122.84,13214.0,105.4583,105.527,105.4583,105.4755,13214.0
2018-07-16 11:20:00,122.84,122.91,122.83,122.9,17510.0,105.4755,105.5356,105.4669,105.527,17510.0
2018-07-16 11:30:00,122.89,122.9,122.82,122.83,9037.0,105.5184,105.527,105.4583,105.4669,9037.0
2018-07-16 11:40:00,122.83,122.87,122.78,122.8,11790.0,105.4669,105.5013,105.424,105.4412,11790.0
2018-07-16 11:50:00,122.8,122.85,122.8,122.85,1455.0,105.4412,105.4841,105.4412,105.4841,1455.0
2018-07-16 12:00:00,122.84,122.85,122.8,122.83,5661.0,105.4755,105.4841,105.4412,105.4669,5661.0
2018-07-16 12:10:00,122.83,122.86,122.8,122.86,5254.0,105.4669,105.4927,105.4412,105.4927,5254.0
2018-07-16 12:20:00,122.89,123.02,122.88,123.0,18969.0,105.5184,105.6301,105.5099,105.6129,18969.0
2018-07-16 12:30:00,123.02,123.02,122.95,122.96,13628.0,105.6301,105.6301,105.57,105.5785,13628.0
2018-07-16 12:40:00,122.97,123.04,122.97,123.04,4860.0,105.5871,105.6472,105.5871,105.6472,4860.0
2018-07-16 12:50:00,123.05,123.1,123.04,123.09,9049.0,105.6558,105.6988,105.6472,105.6902,9049.0
2018-07-16 13:00:00,123.1,123.1,123.05,123.06,6025.0,105.6988,105.6988,105.6558,105.6644,6025.0
2018-07-16 13:10:00,123.06,123.09,123.03,123.08,18610.0,105.6644,105.6902,105.6387,105.6816,18610.0
2018-07-16 13:20:00,123.13,123.13,123.02,123.04,30620.0,105.7245,105.7245,105.6301,105.6472,30620.0
2018-07-16 13:30:00,123.04,123.08,123.02,123.07,9751.0,105.6472,105.6816,105.6301,105.673,9751.0
2018-07-16 13:40:00,123.08,123.09,123.02,123.03,12397.0,105.6816,105.6902,105.6301,105.6387,12397.0
2018-07-16 13:50:00,123.04,123.06,123.0,123.03,43151.0,105.6472,105.6644,105.6129,105.6387,43151.0
2018-07-16 14:00:00,123.03,123.06,122.98,123.04,19520.0,105.6387,105.6644,105.5957,105.6472,19520.0
2018-07-16 14:10:00,123.03,123.04,122.99,123.02,10689.0,105.6387,105.6472,105.6043,105.6301,10689.0
2018-07-16 14:20:00,123.01,123.04,123.0,123.02,23709.0,105.6215,105.6472,105.6129,105.6301,23709.0
2018-07-16 14:30:00,123.01,123.02,122.95,122.96,10529.0,105.6215,105.6301,105.57,105.5785,10529.0
2018-07-16 14:40:00,122.95,122.95,122.86,122.86,20975.0,105.57,105.57,105.4927,105.4927,20975.0
2018-07-16 14:50:00,122.87,122.87,122.82,122.87,8932.0,105.5013,105.5013,105.4583,105.5013,8932.0
2018-07-16 15:00:00,122.86,122.96,122.84,122.96,28008.0,105.4927,105.5785,105.4755,105.5785,28008.0
2018-07-16 15:10:00,122.99,123.02,122.96,123.02,13248.0,105.6043,105.6301,105.5785,105.6301,13248.0
2018-07-16 15:20:00,123.02,123.04,123.0,123.03,18213.0,105.6301,105.6472,105.6129,105.6387,18213.0
2018-07-16 15:30:00,123.03,123.09,122.98,123.08,24205.0,105.6387,105.6902,105.5957,105.6816,24205.0
2018-07-16 15:40:00,123.08,123.1,122.99,123.02,27151.0,105.6816,105.6988,105.6043,105.6301,27151.0
2018-07-16 15:50:00,123.02,123.13,123.0,123.07,89681.0,105.6301,105.7245,105.6129,105.673,89681.0
2018-07-17 09:30:00,123.01,123.27,122.8,122.91,35804.0,105.6215,105.8447,105.4412,105.5356,35804.0
2018-07-17 09:40:00,122.89,123.02,122.89,122.99,26805.0,105.5184,105.6301,105.5184,105.6043,26805.0
2018-07-17 09:50:00,122.99,123.06,122.97,123.02,13683.0,105.6043,105.6644,105.5871,105.6301,13683.0
2018-07-17 10:00:00,123.06,123.2,123.04,123.09,10057.0,105.6644,105.7846,105.6472,105.6902,10057.0
2018-07-17 10:10:00,123.1,123.19,123.08,123.19,6140.0,105.6988,105.776,105.6816,105.776,6140.0
2018-07-17 10:20:00,123.19,123.19,123.11,123.19,8291.0,105.776,105.776,105.7073,105.776,8291.0
2018-07-17 10:30:00,123.24,123.26,123.21,123.25,16729.0,105.819,105.8361,105.7932,105.8276,16729.0
2018-07-17 10:40:00,123.24,123.27,123.2,123.24,17279.0,105.819,105.8447,105.7846,105.819,17279.0
2018-07-17 10:50:00,123.23,123.35,123.19,123.34,9061.0,105.8104,105.9134,105.776,105.9048,9061.0
2018-07-17 11:00:00,123.35,123.36,123.28,123.33,22266.0,105.9134,105.922,105.8533,105.8962,22266.0
2018-07-17 11:10:00,123.35,123.41,123.33,123.41,5189.0,105.9134,105.9649,105.8962,105.9649,5189.0
2018-07-17 11:20:00,123.38,123.39,123.34,123.38,6217.0,105.9392,105.9478,105.9048,105.9392,6217.0
2018-07-17 11:30:00,123.37,123.39,123.32,123.32,18096.0,105.9306,105.9478,105.8877,105.8877,18096.0
2018-07-17 11:40:00,123.28,123.4,123.28,123.35,19827.0,105.8533,105.9564,105.8533,105.9134,19827.0
2018-07-17 11:50:00,123.34,123.4,123.34,123.4,8015.0,105.9048,105.9564,105.9048,105.9564,8015.0
2018-07-17 12:00:00,123.38,123.38,123.34,123.35,8173.0,105.9392,105.9392,105.9048,105.9134,8173.0
2018-07-17 12:10:00,123.35,123.47,123.33,123.45,13188.0,105.9134,106.0165,105.8962,105.9993,13188.0
2018-07-17 12:20:00,123.47,123.51,123.44,123.44,11969.0,106.0165,106.0508,105.9907,105.9907,11969.0
2018-07-17 12:30:00,123.45,123.45,123.35,123.36,6035.0,105.9993,105.9993,105.9134,105.922,6035.0
2018-07-17 12:40:00,123.35,123.42,123.35,123.41,5886.0,105.9134,105.9735,105.9134,105.9649,5886.0
2018-07-17 12:50:00,123.41,123.48,123.41,123.47,10085.0,105.9649,106.025,105.9649,106.0165,10085.0
2018-07-17 13:00:00,123.47,123.51,123.45,123.46,5140.0,106.0165,106.0508,105.9993,106.0079,5140.0
2018-07-17 13:10:00,123.46,123.51,123.45,123.46,16509.0,106.0079,106.0508,105.9993,106.0079,16509.0
2018-07-17 13:20:00,123.47,123.47,123.38,123.4,10856.0,106.0165,106.0165,105.9392,105.9564,10856.0
2018-07-17 13:30:00,123.41,123.46,123.4,123.43,11743.0,105.9649,106.0079,105.9564,105.9821,11743.0
2018-07-17 13:40:00,123.43,123.51,123.43,123.49,16768.0,105.9821,106.0508,105.9821,106.0336,16768.0
2018-07-17 13:50:00,123.48,123.5,123.44,123.45,9045.0,106.025,106.0422,105.9907,105.9993,9045.0
2018-07-17 14:00:00,123.43,123.43,123.37,123.39,22687.0,105.9821,105.9821,105.9306,105.9478,22687.0
2018-07-17 14:10:00,123.38,123.39,123.36,123.39,10741.0,105.9392,105.9478,105.922,105.9478,10741.0
2018-07-17 14:20:00,123.38,123.45,123.38,123.43,23651.0,105.9392,105.9993,105.9392,105.9821,23651.0
2018-07-17 14:30:00,123.41,123.44,123.37,123.37,7348.0,105.9649,105.9907,105.9306,105.9306,7348.0
2018-07-17 14:40:00,123.38,123.44,123.38,123.43,16132.0,105.9392,105.9907,105.9392,105.9821,16132.0
2018-07-17 14:50:00,123.42,123.43,123.34,123.35,17376.0,105.9735,105.9821,105.9048,105.9134,17376.0
2018-07-17 15:00:00,123.34,123.42,123.34,123.41,17928.0,105.9048,105.9735,105.9048,105.9649,17928.0
2018-07-17 15:10:00,123.41,123.48,123.4,123.46,33734.0,105.9649,106.025,105.9564,106.0079,33734.0
2018-07-17 15:20:00,123.46,123.53,123.45,123.48,16352.0,106.0079,106.068,105.9993,106.025,16352.0
2018-07-17 15:30:00,123.47,123.47,123.41,123.43,17313.0,106.0165,106.0165,105.9649,105.9821,17313.0
2018-07-17 15:40:00,123.43,123.51,123.41,123.42,24235.0,105.9821,106.0508,105.9649,105.9735,24235.0
2018-07-17 15:50:00,123.41,123.41,123.28,123.34,91245.0,105.9649,105.9649,105.8533,105.9048,91245.0
2018-07-18 09:30:00,123.38,123.42,123.31,123.42,35178.0,105.9392,105.9735,105.8791,105.9735,35178.0
2018-07-18 09:40:00,123.43,123.45,123.33,123.41,14269.0,105.9821,105.9993,105.8962,105.9649,14269.0
2018-07-18 09:50:00,123.35,123.42,123.35,123.39,17243.0,105.9134,105.9735,105.9134,105.9478,17243.0
2018-07-18 10:00:00,123.36,123.39,123.28,123.3,10222.0,105.922,105.9478,105.8533,105.8705,10222.0
2018-07-18 10:10:00,123.3,123.36,123.29,123.34,7376.0,105.8705,105.922,105.8619,105.9048,7376.0
2018-07-18 10:20:00,123.35,123.43,123.35,123.4,7245.0,105.9134,105.9821,105.9134,105.9564,7245.0
2018-07-18 10:30:00,123.41,123.41,123.32,123.36,3562.0,105.9649,105.9649,105.8877,105.922,3562.0
2018-07-18 10:40:00,123.41,123.42,123.35,123.35,9747.0,105.9649,105.9735,105.9134,105.9134,9747.0
2018-07-18 10:50:00,123.35,123.45,123.33,123.44,6971.0,105.9134,105.9993,105.8962,105.9907,6971.0
2018-07-18 11:00:00,123.44,123.55,123.41,123.55,7194.0,105.9907,106.0851,105.9649,106.0851,7194.0
2018-07-18 11:10:00,123.54,123.55,123.46,123.47,11744.0,106.0766,106.0851,106.0079,106.0165,11744.0
2018-07-18 11:20:00,123.46,123.52,123.44,123.52,20864.0,106.0079,106.0594,105.9907,106.0594,20864.0
2018-07-18 11:30:00,123.52,123.63,123.51,123.57,78498.0,106.0594,106.1538,106.0508,106.1023,78498.0
2018-07-18 11:40:00,123.57,123.64,123.57,123.63,10954.0,106.1023,106.1624,106.1023,106.1538,10954.0
2018-07-18 11:50:00,123.62,123.73,123.61,123.72,9646.0,106.1453,106.2397,106.1367,106.2311,9646.0
2018-07-18 12:00:00,123.71,123.79,123.7,123.79,9096.0,106.2225,106.2912,106.2139,106.2912,9096.0
2018-07-18 12:10:00,123.8,123.82,123.74,123.77,19613.0,106.2998,106.317,106.2483,106.274,19613.0
2018-07-18 12:20:00,123.77,123.79,123.76,123.78,36296.0,106.274,106.2912,106.2655,106.2826,36296.0
2018-07-18 12:30:00,123.78,123.78,123.7,123.74,21832.0,106.2826,106.2826,106.2139,106.2483,21832.0
2018-07-18 12:40:00,123.73,123.75,123.7,123.73,6596.0,106.2397,106.2569,106.2139,106.2397,6596.0
2018-07-18 12:50:00,123.72,123.74,123.67,123.67,11908.0,106.2311,106.2483,106.1882,106.1882,11908.0
2018-07-18 13:00:00,123.67,123.67,123.63,123.63,4596.0,106.1882,106.1882,106.1538,106.1538,4596.0
2018-07-18 13:10:00,123.63,123.63,123.59,123.59,5313.0,106.1538,106.1538,106.1195,106.1195,5313.0
2018-07-18 13:20:00,123.59,123.61,123.57,123.6,12747.0,106.1195,106.1367,106.1023,106.1281,12747.0
2018-07-18 13:30:00,123.6,123.61,123.55,123.56,11361.0,106.1281,106.1367,106.0851,106.0937,11361.0
2018-07-18 13:40:00,123.57,123.57,123.52,123.53,14887.0,106.1023,106.1023,106.0594,106.068,14887.0
2018-07-18 13:50:00,123.51,123.56,123.47,123.55,27229.0,106.0508,106.0937,106.0165,106.0851,27229.0
2018-07-18 14:00:00,123.54,123.56,123.5,123.52,13148.0,106.0766,106.0937,106.0422,106.0594,13148.0
2018-07-18 14:10:00,123.51,123.57,123.46,123.56,24416.0,106.0508,106.1023,106.0079,106.0937,24416.0
2018-07-18 14:20:00,123.55,123.62,123.55,123.6,10132.0,106.0851,106.1453,106.0851,106.1281,10132.0
2018-07-18 14:30:00,123.62,123.63,123.57,123.61,309516.0,106.1453,106.1538,106.1023,106.1367,309516.0
2018-07-18 14:40:00,123.61,123.71,123.57,123.7,9721.0,106.1367,106.2225,106.1023,106.2139,9721.0
2018-07-18 14:50:00,123.69,123.7,123.64,123.68,14885.0,106.2054,106.2139,106.1624,106.1968,14885.0
2018-07-18 15:00:00,123.68,123.68,123.64,123.66,22853.0,106.1968,106.1968,106.1624,106.1796,22853.0
2018-07-18 15:10:00,123.66,123.7,123.64,123.68,13910.0,106.1796,106.2139,106.1624,106.1968,13910.0
2018-07-18 15:20:00,123.68,123.71,123.67,123.7,17095.0,106.1968,106.2225,106.1882,106.2139,17095.0
2018-07-18 15:30:00,123.69,123.72,123.68,123.7,10442.0,106.2054,106.2311,106.1968,106.2139,10442.0
2018-07-18 15:40:00,123.69,123.77,123.68,123.76,46310.0,106.2054,106.274,106.1968,106.2655,46310.0
2018-07-18 15:50:00,123.75,123.78,123.72,123.74,67347.0,106.2569,106.2826,106.2311,106.2483,67347.0
2018-07-19 09:30:00,123.41,123.6,123.24,123.41,27072.0,105.9649,106.1281,105.819,105.9649,27072.0
2018-07-19 09:40:00,123.42,123.44,123.23,123.23,67805.0,105.9735,105.9907,105.8104,105.8104,67805.0
2018-07-19 09:50:00,123.22,123.22,123.0,123.13,99433.0,105.8018,105.8018,105.6129,105.7245,99433.0
2018-07-19 10:00:00,123.11,123.25,123.11,123.21,36015.0,105.7073,105.8276,105.7073,105.7932,36015.0
2018-07-19 10:10:00,123.25,123.39,123.24,123.34,13195.0,105.8276,105.9478,105.819,105.9048,13195.0
2018-07-19 10:20:00,123.32,123.32,123.2,123.25,20913.0,105.8877,105.8877,105.7846,105.8276,20913.0
2018-07-19 10:30:00,123.21,123.25,123.15,123.25,6066.0,105.7932,105.8276,105.7417,105.8276,6066.0
2018-07-19 10:40:00,123.3,123.37,123.21,123.29,11903.0,105.8705,105.9306,105.7932,105.8619,11903.0
2018-07-19 10:50:00,123.28,123.35,123.26,123.29,2783.0,105.8533,105.9134,105.8361,105.8619,2783.0
2018-07-19 11:00:00,123.31,123.43,123.3,123.4,15043.0,105.8791,105.9821,105.8705,105.9564,15043.0
2018-07-19 11:10:00,123.39,123.47,123.36,123.43,9893.0,105.9478,106.0165,105.922,105.9821,9893.0
2018-07-19 11:20:00,123.43,123.43,123.34,123.35,9258.0,105.9821,105.9821,105.9048,105.9134,9258.0
2018-07-19 11:30:00,123.35,123.46,123.2,123.44,679494.0,105.9134,106.0079,105.7846,105.9907,679494.0
2018-07-19 11:40:00,123.44,123.48,123.42,123.45,9992.0,105.9907,106.025,105.9735,105.9993,9992.0
2018-07-19 11:50:00,123.46,123.46,123.41,123.46,5222.0,106.0079,106.0079,105.9649,106.0079,5222.0
2018-07-19 12:00:00,123.48,123.51,123.41,123.49,15131.0,106.025,106.0508,105.9649,106.0336,15131.0
2018-07-19 12:10:00,123.46,123.48,123.44,123.44,6574.0,106.0079,106.025,105.9907,105.9907,6574.0
2018-07-19 12:20:00,123.42,123.43,123.41,123.42,4566.0,105.9735,105.9821,105.9649,105.9735,4566.0
2018-07-19 12:30:00,123.42,123.44,123.41,123.41,36645.0,105.9735,105.9907,105.9649,105.9649,36645.0
2018-07-19 12:40:00,123.42,123.42,123.35,123.37,8470.0,105.9735,105.9735,105.9134,105.9306,8470.0
2018-07-19 12:50:00,123.34,123.39,123.33,123.36,6633.0,105.9048,105.9478,105.8962,105.922,6633.0
2018-07-19 13:00:00,123.38,123.53,123.28,123.37,82130.0,105.9392,106.068,105.8533,105.9306,82130.0
2018-07-19 13:10:00,123.35,123.4,123.29,123.4,9453.0,105.9134,105.9564,105.8619,105.9564,9453.0
2018-07-19 13:20:00,123.4,123.5,123.4,123.45,10958.0,105.9564,106.0422,105.9564,105.9993,10958.0
2018-07-19 13:30:00,123.44,123.54,123.42,123.52,12627.0,105.9907,106.0766,105.9735,106.0594,12627.0
2018-07-19 13:40:00,123.53,123.55,123.51,123.51,5719.0,106.068,106.0851,106.0508,106.0508,5719.0
2018-07-19 13:50:00,123.51,123.59,123.46,123.59,5440.0,106.0508,106.1195,106.0079,106.1195,5440.0
2018-07-19 14:00:00,123.61,123.65,123.59,123.59,9311.0,106.1367,106.171,106.1195,106.1195,9311.0
2018-07-19 14:10:00,123.63,123.64,123.57,123.58,9762.0,106.1538,106.1624,106.1023,106.1109,9762.0
2018-07-19 14:20:00,123.63,123.66,123.59,123.65,23723.0,106.1538,106.1796,106.1195,106.171,23723.0
2018-07-19 14:30:00,123.67,123.68,123.59,123.6,10412.0,106.1882,106.1968,106.1195,106.1281,10412.0
2018-07-19 14:40:00,123.61,123.61,123.53,123.53,42552.0,106.1367,106.1367,106.068,106.068,42552.0
2018-07-19 14:50:00,123.48,123.5,123.45,123.48,54683.0,106.025,106.0422,105.9993,106.025,54683.0
2018-07-19 15:00:00,123.48,123.56,123.48,123.54,15397.0,106.025,106.0937,106.025,106.0766,15397.0
2018-07-19 15:10:00,123.52,123.53,123.38,123.4,14703.0,106.0594,106.068,105.9392,105.9564,14703.0
2018-07-19 15:20:00,123.4,123.44,123.38,123.43,18012.0,105.9564,105.9907,105.9392,105.9821,18012.0
2018-07-19 15:30:00,123.42,123.46,123.36,123.45,11171.0,105.9735,106.0079,105.922,105.9993,11171.0
2018-07-19 15:40:00,123.44,123.44,123.35,123.35,29332.0,105.9907,105.9907,105.9134,105.9134,29332.0
2018-07-19 15:50:00,123.35,123.38,123.3,123.37,115894.0,105.9134,105.9392,105.8705,105.9306,115894.0
2018-07-20 09:30:00,123.14,123.14,122.91,122.99,28349.0,105.7331,105.7331,105.5356,105.6043,28349.0
2018-07-20 09:40:00,123.01,123.07,122.96,122.98,21052.0,105.6215,105.673,105.5785,105.5957,21052.0
2018-07-20 09:50:00,122.97,123.1,122.97,123.09,4692.0,105.5871,105.6988,105.5871,105.6902,4692.0
2018-07-20 10:00:00,123.07,123.1,123.0,123.04,22522.0,105.673,105.6988,105.6129,105.6472,22522.0
2018-07-20 10:10:00,123.04,123.06,122.95,122.95,13376.0,105.6472,105.6644,105.57,105.57,13376.0
2018-07-20 10:20:00,122.96,123.06,122.96,123.04,38841.0,105.5785,105.6644,105.5785,105.6472,38841.0
2018-07-20 10:30:00,123.05,123.15,123.02,123.07,20879.0,105.6558,105.7417,105.6301,105.673,20879.0
2018-07-20 10:40:00,123.08,123.08,123.02,123.05,7034.0,105.6816,105.6816,105.6301,105.6558,7034.0
2018-07-20 10:50:00,123.0,123.01,122.93,122.98,18846.0,105.6129,105.6215,105.5528,105.5957,18846.0
2018-07-20 11:00:00,123.0,123.01,122.93,122.98,10331.0,105.6129,105.6215,105.5528,105.5957,10331.0
2018-07-20 11:10:00,122.98,123.14,122.98,123.14,4536.0,105.5957,105.7331,105.5957,105.7331,4536.0
2018-07-20 11:20:00,123.16,123.18,123.11,123.16,7876.0,105.7503,105.7674,105.7073,105.7503,7876.0
2018-07-20 11:30:00,123.18,123.2,123.13,123.17,13139.0,105.7674,105.7846,105.7245,105.7589,13139.0
2018-07-20 11:40:00,123.17,123.24,123.16,123.23,9587.0,105.7589,105.819,105.7503,105.8104,9587.0
2018-07-20 11:50:00,123.2,123.21,123.16,123.16,5197.0,105.7846,105.7932,105.7503,105.7503,5197.0
2018-07-20 12:00:00,123.14,123.22,123.14,123.17,31595.0,105.7331,105.8018,105.7331,105.7589,31595.0
2018-07-20 12:10:00,123.18,123.18,123.14,123.15,17273.0,105.7674,105.7674,105.7331,105.7417,17273.0
2018-07-20 12:20:00,123.16,123.23,123.16,123.22,7361.0,105.7503,105.8104,105.7503,105.8018,7361.0
2018-07-20 12:30:00,123.21,123.25,123.17,123.24,34943.0,105.7932,105.8276,105.7589,105.819,34943.0
2018-07-20 12:40:00,123.24,123.27,123.22,123.24,7724.0,105.819,105.8447,105.8018,105.819,7724.0
2018-07-20 12:50:00,123.25,123.26,123.2,123.2,18590.0,105.8276,105.8361,105.7846,105.7846,18590.0
2018-07-20 13:00:00,123.2,123.22,123.18,123.18,12137.0,105.7846,105.8018,105.7674,105.7674,12137.0
2018-07-20 13:10:00,123.19,123.21,123.16,123.17,10014.0,105.776,105.7932,105.7503,105.7589,10014.0
2018-07-20 13:20:00,123.16,123.17,123.07,123.07,7353.0,105.7503,105.7589,105.673,105.673,7353.0
2018-07-20 13:30:00,123.06,123.12,123.05,123.11,13972.0,105.6644,105.7159,105.6558,105.7073,13972.0
2018-07-20 13:40:00,123.12,123.14,123.11,123.12,6678.0,105.7159,105.7331,105.7073,105.7159,6678.0
2018-07-20 13:50:00,123.13,123.19,123.13,123.18,20372.0,105.7245,105.776,105.7245,105.7674,20372.0
2018-07-20 14:00:00,123.17,123.22,123.16,123.16,13133.0,105.7589,105.8018,105.7503,105.7503,13133.0
2018-07-20 14:10:00,123.16,123.16,123.09,123.11,28979.0,105.7503,105.7503,105.6902,105.7073,28979.0
2018-07-20 14:20:00,123.11,123.13,123.06,123.08,18565.0,105.7073,105.7245,105.6644,105.6816,18565.0
2018-07-20 14:30:00,123.08,123.09,122.95,122.99,33689.0,105.6816,105.6902,105.57,105.6043,33689.0
2018-07-20 14:40:00,123.0,123.14,122.99,123.14,20347.0,105.6129,105.7331,105.6043,105.7331,20347.0
2018-07-20 14:50:00,123.13,123.15,123.12,123.13,13764.0,105.7245,105.7417,105.7159,105.7245,13764.0
2018-07-20 15:00:00,123.13,123.15,123.1,123.12,10126.0,105.7245,105.7417,105.6988,105.7159,10126.0
2018-07-20 15:10:00,123.1,123.12,123.04,123.09,12592.0,105.6988,105.7159,105.6472,105.6902,12592.0
2018-07-20 15:20:00,123.11,123.11,123.03,123.05,11121.0,105.7073,105.7073,105.6387,105.6558,11121.0
2018-07-20 15:30:00,123.05,123.12,123.05,123.1,8551.0,105.6558,105.7159,105.6558,105.6988,8551.0
2018-07-20 15:40:00,123.09,123.18,123.08,123.11,14955.0,105.6902,105.7674,105.6816,105.7073,14955.0
2018-07-20 15:50:00,123.09,123.11,123.02,123.08,49774.0,105.6902,105.7073,105.6301,105.6816,49774.0
2018-07-23 09:30:00,123.06,123.13,122.96,123.12,45542.0,105.6644,105.7245,105.5785,105.7159,45542.0
2018-07-23 09:40:00,123.12,123.23,123.07,123.2,12174.0,105.7159,105.8104,105.673,105.7846,12174.0
2018-07-23 09:50:00,123.18,123.22,123.1,123.16,15415.0,105.7674,105.8018,105.6988,105.7503,15415.0
2018-07-23 10:00:00,123.13,123.23,123.1,123.1,15470.0,105.7245,105.8104,105.6988,105.6988,15470.0
2018-07-23 10:10:00,123.1,123.1,123.01,123.01,10067.0,105.6988,105.6988,105.6215,105.6215,10067.0
2018-07-23 10:20:00,122.99,122.99,122.89,122.89,13819.0,105.6043,105.6043,105.5184,105.5184,13819.0
2018-07-23 10:30:00,122.87,123.01,122.85,123.01,25695.0,105.5013,105.6215,105.4841,105.6215,25695.0
2018-07-23 10:40:00,123.01,123.06,122.99,123.05,18200.0,105.6215,105.6644,105.6043,105.6558,18200.0
2018-07-23 10:50:00,123.03,123.09,123.02,123.04,6476.0,105.6387,105.6902,105.6301,105.6472,6476.0
2018-07-23 11:00:00,123.03,123.07,122.97,123.0,15871.0,105.6387,105.673,105.5871,105.6129,15871.0
2018-07-23 11:10:00,123.02,123.2,123.01,123.2,29867.0,105.6301,105.7846,105.6215,105.7846,29867.0
2018-07-23 11:20:00,123.17,123.21,123.15,123.19,11079.0,105.7589,105.7932,105.7417,105.776,11079.0
2018-07-23 11:30:00,123.19,123.25,123.17,123.2,5098.0,105.776,105.8276,105.7589,105.7846,5098.0
2018-07-23 11:40:00,123.21,123.25,123.21,123.24,37779.0,105.7932,105.8276,105.7932,105.819,37779.0
2018-07-23 11:50:00,123.24,123.29,123.21,123.29,39117.0,105.819,105.8619,105.7932,105.8619,39117.0
2018-07-23 12:00:00,123.28,123.3,123.26,123.26,235659.0,105.8533,105.8705,105.8361,105.8361,235659.0
2018-07-23 12:10:00,123.26,123.29,123.26,123.27,28971.0,105.8361,105.8619,105.8361,105.8447,28971.0
2018-07-23 12:20:00,123.28,123.39,123.28,123.39,51322.0,105.8533,105.9478,105.8533,105.9478,51322.0
2018-07-23 12:30:00,123.38,123.44,123.36,123.43,51126.0,105.9392,105.9907,105.922,105.9821,51126.0
2018-07-23 12:40:00,123.44,123.47,123.42,123.42,26972.0,105.9907,106.0165,105.9735,105.9735,26972.0
2018-07-23 12:50:00,123.42,123.45,123.42,123.44,14906.0,105.9735,105.9993,105.9735,105.9907,14906.0
2018-07-23 13:00:00,123.44,123.47,123.42,123.42,47014.0,105.9907,106.0165,105.9735,105.9735,47014.0
2018-07-23 13:10:00,123.42,123.42,123.39,123.4,36553.0,105.9735,105.9735,105.9478,105.9564,36553.0
2018-07-23 13:20:00,123.4,123.4,123.37,123.38,32392.0,105.9564,105.9564,105.9306,105.9392,32392.0
2018-07-23 13:30:00,123.39,123.45,123.39,123.42,63882.0,105.9478,105.9993,105.9478,105.9735,63882.0
2018-07-23 13:40:00,123.43,123.45,123.42,123.42,21288.0,105.9821,105.9993,105.9735,105.9735,21288.0
2018-07-23 13:50:00,123.42,123.47,123.42,123.44,43762.0,105.9735,106.0165,105.9735,105.9907,43762.0
2018-07-23 14:00:00,123.44,123.48,123.41,123.41,51293.0,105.9907,106.025,105.9649,105.9649,51293.0
2018-07-23 14:10:00,123.41,123.48,123.41,123.44,76841.0,105.9649,106.025,105.9649,105.9907,76841.0
2018-07-23 14:20:00,123.45,123.48,123.44,123.46,22169.0,105.9993,106.025,105.9907,106.0079,22169.0
2018-07-23 14:30:00,123.45,123.47,123.41,123.45,7410.0,105.9993,106.0165,105.9649,105.9993,7410.0
2018-07-23 14:40:00,123.44,123.49,123.42,123.48,29280.0,105.9907,106.0336,105.9735,106.025,29280.0
2018-07-23 14:50:00,123.49,123.49,123.45,123.46,24374.0,106.0336,106.0336,105.9993,106.0079,24374.0
2018-07-23 15:00:00,123.46,123.47,123.43,123.46,32416.0,106.0079,106.0165,105.9821,106.0079,32416.0
2018-07-23 15:10:00,123.45,123.48,123.43,123.44,36589.0,105.9993,106.025,105.9821,105.9907,36589.0
2018-07-23 15:20:00,123.44,123.46,123.4,123.42,35887.0,105.9907,106.0079,105.9564,105.9735,35887.0
2018-07-23 15:30:00,123.42,123.44,123.4,123.41,56636.0,105.9735,105.9907,105.9564,105.9649,56636.0
2018-07-23 15:40:00,123.41,123.46,123.41,123.45,45781.0,105.9649,106.0079,105.9649,105.9993,45781.0
2018-07-23 15:50:00,123.45,123.48,123.35,123.37,139660.0,105.9993,106.025,105.9134,105.9306,139660.0
2018-07-24 09:30:00,123.67,123.83,123.51,123.81,46226.0,106.1882,106.3256,106.0508,106.3084,46226.0
2018-07-24 09:40:00,123.81,123.89,123.81,123.83,37409.0,106.3084,106.3771,106.3084,106.3256,37409.0
2018-07-24 09:50:00,123.82,123.85,123.77,123.83,27794.0,106.317,106.3427,106.274,106.3256,27794.0
2018-07-24 10:00:00,123.83,123.93,123.83,123.89,25584.0,106.3256,106.4114,106.3256,106.3771,25584.0
2018-07-24 10:10:00,123.86,123.99,123.82,123.98,17803.0,106.3513,106.4629,106.317,106.4544,17803.0
2018-07-24 10:20:00,123.99,124.04,123.95,124.01,30181.0,106.4629,106.5059,106.4286,106.4801,30181.0
2018-07-24 10:30:00,124.01,124.05,123.99,124.03,25362.0,106.4801,106.5145,106.4629,106.4973,25362.0
2018-07-24 10:40:00,124.02,124.1,123.99,124.06,30740.0,106.4887,106.5574,106.4629,106.5231,30740.0
2018-07-24 10:50:00,124.05,124.05,123.98,124.0,19464.0,106.5145,106.5145,106.4544,106.4715,19464.0
2018-07-24 11:00:00,124.0,124.03,123.73,123.79,32596.0,106.4715,106.4973,106.2397,106.2912,32596.0
2018-07-24 11:10:00,123.8,123.86,123.75,123.85,26559.0,106.2998,106.3513,106.2569,106.3427,26559.0
2018-07-24 11:20:00,123.84,123.94,123.82,123.94,18530.0,106.3342,106.42,106.317,106.42,18530.0
2018-07-24 11:30:00,123.94,123.95,123.83,123.89,5825.0,106.42,106.4286,106.3256,106.3771,5825.0
2018-07-24 11:40:00,123.89,123.89,123.82,123.87,25997.0,106.3771,106.3771,106.317,106.3599,25997.0
2018-07-24 11:50:00,123.86,123.94,123.81,123.94,23679.0,106.3513,106.42,106.3084,106.42,23679.0
2018-07-24 12:00:00,123.92,124.0,123.91,124.0,25172.0,106.4028,106.4715,106.3943,106.4715,25172.0
2018-07-24 12:10:00,124.0,124.06,123.99,124.03,19588.0,106.4715,106.5231,106.4629,106.4973,19588.0
2018-07-24 12:20:00,124.02,124.05,123.99,124.04,8969.0,106.4887,106.5145,106.4629,106.5059,8969.0
2018-07-24 12:30:00,124.03,124.07,124.02,124.03,5099.0,106.4973,106.5316,106.4887,106.4973,5099.0
2018-07-24 12:40:00,124.03,124.06,123.98,124.01,15722.0,106.4973,106.5231,106.4544,106.4801,15722.0
2018-07-24 12:50:00,124.01,124.01,123.94,123.97,30403.0,106.4801,106.4801,106.42,106.4458,30403.0
2018-07-24 13:00:00,123.96,124.06,123.96,124.02,17003.0,106.4372,106.5231,106.4372,106.4887,17003.0
2018-07-24 13:10:00,124.01,124.03,123.88,123.88,22512.0,106.4801,106.4973,106.3685,106.3685,22512.0
2018-07-24 13:20:00,123.88,123.91,123.8,123.82,23050.0,106.3685,106.3943,106.2998,106.317,23050.0
2018-07-24 13:30:00,123.83,123.84,123.66,123.69,14476.0,106.3256,106.3342,106.1796,106.2054,14476.0
2018-07-24 13:40:00,123.66,123.75,123.61,123.75,18743.0,106.1796,106.2569,106.1367,106.2569,18743.0
2018-07-24 13:50:00,123.71,123.75,123.68,123.68,17797.0,106.2225,106.2569,106.1968,106.1968,17797.0
2018-07-24 14:00:00,123.66,123.68,123.48,123.51,58246.0,106.1796,106.1968,106.025,106.0508,58246.0
2018-07-24 14:10:00,123.54,123.57,123.47,123.56,38619.0,106.0766,106.1023,106.0165,106.0937,38619.0
2018-07-24 14:20:00,123.57,123.58,123.51,123.53,11204.0,106.1023,106.1109,106.0508,106.068,11204.0
2018-07-24 14:30:00,123.52,123.59,123.47,123.48,47660.0,106.0594,106.1195,106.0165,106.025,47660.0
2018-07-24 14:40:00,123.56,123.65,123.55,123.62,24199.0,106.0937,106.171,106.0851,106.1453,24199.0
2018-07-24 14:50:00,123.59,123.63,123.52,123.63,7522.0,106.1195,106.1538,106.0594,106.1538,7522.0
2018-07-24 15:00:00,123.61,123.64,123.58,123.63,19577.0,106.1367,106.1624,106.1109,106.1538,19577.0
2018-07-24 15:10:00,123.64,123.69,123.6,123.69,11104.0,106.1624,106.2054,106.1281,106.2054,11104.0
2018-07-24 15:20:00,123.68,123.68,123.62,123.65,21167.0,106.1968,106.1968,106.1453,106.171,21167.0
2018-07-24 15:30:00,123.64,123.75,123.63,123.74,21151.0,106.1624,106.2569,106.1538,106.2483,21151.0
2018-07-24 15:40:00,123.73,123.75,123.59,123.7,33873.0,106.2397,106.2569,106.1195,106.2139,33873.0
2018-07-24 15:50:00,123.7,123.83,123.7,123.79,104936.0,106.2139,106.3256,106.2139,106.2912,104936.0
2018-07-25 09:30:00,123.59,123.75,123.54,123.64,29562.0,106.1195,106.2569,106.0766,106.1624,29562.0
2018-07-25 09:40:00,123.68,123.86,123.64,123.8,12408.0,106.1968,106.3513,106.1624,106.2998,12408.0
2018-07-25 09:50:00,123.82,123.82,123.75,123.78,15696.0,106.317,106.317,106.2569,106.2826,15696.0
2018-07-25 10:00:00,123.75,123.75,123.6,123.61,24439.0,106.2569,106.2569,106.1281,106.1367,24439.0
2018-07-25 10:10:00,123.6,123.62,123.55,123.57,193280.0,106.1281,106.1453,106.0851,106.1023,193280.0
2018-07-25 10:20:00,123.57,123.63,123.55,123.6,12789.0,106.1023,106.1538,106.0851,106.1281,12789.0
2018-07-25 10:30:00,123.61,123.75,123.59,123.74,17990.0,106.1367,106.2569,106.1195,106.2483,17990.0
2018-07-25 10:40:00,123.75,123.75,123.57,123.73,26793.0,106.2569,106.2569,106.1023,106.2397,26793.0
2018-07-25 10:50:00,123.65,123.65,123.53,123.57,9528.0,106.171,106.171,106.068,106.1023,9528.0
2018-07-25 11:00:00,123.58,123.6,123.49,123.5,93435.0,106.1109,106.1281,106.0336,106.0422,93435.0
2018-07-25 11:10:00,123.52,123.59,123.47,123.59,8085.0,106.0594,106.1195,106.0165,106.1195,8085.0
2018-07-25 11:20:00,123.57,123.68,123.56,123.65,4402.0,106.1023,106.1968,106.0937,106.171,4402.0
2018-07-25 11:30:00,123.66,123.69,123.61,123.61,5109.0,106.1796,106.2054,106.1367,106.1367,5109.0
2018-07-25 11:40:00,123.61,123.72,123.6,123.68,16327.0,106.1367,106.2311,106.1281,106.1968,16327.0
2018-07-25 11:50:00,123.68,123.74,123.63,123.72,20651.0,106.1968,106.2483,106.1538,106.2311,20651.0
2018-07-25 12:00:00,123.72,123.74,123.64,123.66,3995.0,106.2311,106.2483,106.1624,106.1796,3995.0
2018-07-25 12:10:00,123.66,123.71,123.66,123.68,13015.0,106.1796,106.2225,106.1796,106.1968,13015.0
2018-07-25 12:20:00,123.67,123.71,123.66,123.67,8530.0,106.1882,106.2225,106.1796,106.1882,8530.0
2018-07-25 12:30:00,123.7,123.7,123.62,123.64,20935.0,106.2139,106.2139,106.1453,106.1624,20935.0
2018-07-25 12:40:00,123.65,123.74,123.63,123.73,27066.0,106.171,106.2483,106.1538,106.2397,27066.0
2018-07-25 12:50:00,123.73,123.79,123.72,123.78,7330.0,106.2397,106.2912,106.2311,106.2826,7330.0
2018-07-25 13:00:00,123.77,123.79,123.71,123.71,3912.0,106.274,106.2912,106.2225,106.2225,3912.0
2018-07-25 13:10:00,123.73,123.73,123.66,123.66,9292.0,106.2397,106.2397,106.1796,106.1796,9292.0
2018-07-25 13:20:00,123.66,123.69,123.63,123.63,18698.0,106.1796,106.2054,106.1538,106.1538,18698.0
2018-07-25 13:30:00,123.63,123.71,123.61,123.71,36045.0,106.1538,106.2225,106.1367,106.2225,36045.0
2018-07-25 13:40:00,123.72,123.81,123.72,123.81,27683.0,106.2311,106.3084,106.2311,106.3084,27683.0
2018-07-25 13:50:00,123.81,123.85,123.79,123.83,14596.0,106.3084,106.3427,106.2912,106.3256,14596.0
2018-07-25 14:00:00,123.83,123.95,123.79,123.94,47967.0,106.3256,106.4286,106.2912,106.42,47967.0
2018-07-25 14:10:00,123.94,123.94,123.88,123.89,27242.0,106.42,106.42,106.3685,106.3771,27242.0
2018-07-25 14:20:00,123.89,123.89,123.83,123.85,50848.0,106.3771,106.3771,106.3256,106.3427,50848.0
2018-07-25 14:30:00,123.84,123.95,123.83,123.95,32194.0,106.3342,106.4286,106.3256,106.4286,32194.0
2018-07-25 14:40:00,123.92,124.0,123.87,123.99,38939.0,106.4028,106.4715,106.3599,106.4629,38939.0
2018-07-25 14:50:00,123.98,123.98,123.9,123.91,26468.0,106.4544,106.4544,106.3857,106.3943,26468.0
2018-07-25 15:00:00,123.91,123.94,123.9,123.93,28789.0,106.3943,106.42,106.3857,106.4114,28789.0
2018-07-25 15:10:00,123.95,123.96,123.86,123.86,43066.0,106.4286,106.4372,106.3513,106.3513,43066.0
2018-07-25 15:20:00,123.87,123.89,123.83,123.85,6992.0,106.3599,106.3771,106.3256,106.3427,6992.0
2018-07-25 15:30:00,123.88,124.14,123.81,124.13,73958.0,106.3685,106.5917,106.3084,106.5832,73958.0
2018-07-25 15:40:00,124.14,124.41,124.13,124.41,68514.0,106.5917,106.8236,106.5832,106.8236,68514.0
2018-07-25 15:50:00,124.44,124.53,124.31,124.41,193482.0,106.8493,106.9266,106.7377,106.8236,193482.0
2018-07-26 09:30:00,124.72,125.06,124.72,125.06,73735.0,107.0898,107.3817,107.0898,107.3817,73735.0
2018-07-26 09:40:00,125.13,125.22,125.01,125.15,59777.0,107.4418,107.5191,107.3388,107.459,59777.0
2018-07-26 09:50:00,125.16,125.28,125.14,125.23,49969.0,107.4676,107.5706,107.4504,107.5277,49969.0
2018-07-26 10:00:00,125.26,125.26,125.07,125.1,11578.0,107.5534,107.5534,107.3903,107.416,11578.0
2018-07-26 10:10:00,125.17,125.19,125.08,125.19,8985.0,107.4761,107.4933,107.3989,107.4933,8985.0
2018-07-26 10:20:00,125.21,125.21,125.07,125.07,5352.0,107.5105,107.5105,107.3903,107.3903,5352.0
2018-07-26 10:30:00,125.05,125.27,125.03,125.27,18142.0,107.3731,107.562,107.3559,107.562,18142.0
2018-07-26 10:40:00,125.28,125.28,125.18,125.19,33086.0,107.5706,107.5706,107.4847,107.4933,33086.0
2018-07-26 10:50:00,125.22,125.28,125.22,125.28,15032.0,107.5191,107.5706,107.5191,107.5706,15032.0
2018-07-26 11:00:00,125.27,125.34,125.24,125.31,10437.0,107.562,107.6221,107.5363,107.5964,10437.0
2018-07-26 11:10:00,125.31,125.32,125.23,125.25,6078.0,107.5964,107.6049,107.5277,107.5448,6078.0
2018-07-26 11:20:00,125.23,125.27,125.17,125.2,14633.0,107.5277,107.562,107.4761,107.5019,14633.0
2018-07-26 11:30:00,125.19,125.2,125.11,125.18,6480.0,107.4933,107.5019,107.4246,107.4847,6480.0
2018-07-26 11:40:00,125.18,125.22,125.13,125.18,11550.0,107.4847,107.5191,107.4418,107.4847,11550.0
2018-07-26 11:50:00,125.19,125.21,125.14,125.2,37720.0,107.4933,107.5105,107.4504,107.5019,37720.0
2018-07-26 12:00:00,125.21,125.32,125.18,125.18,21074.0,107.5105,107.6049,107.4847,107.4847,21074.0
2018-07-26 12:10:00,125.17,125.24,125.15,125.17,10229.0,107.4761,107.5363,107.459,107.4761,10229.0
2018-07-26 12:20:00,125.16,125.18,125.1,125.1,8132.0,107.4676,107.4847,107.416,107.416,8132.0
2018-07-26 12:30:00,125.11,125.11,125.07,125.1,14603.0,107.4246,107.4246,107.3903,107.416,14603.0
2018-07-26 12:40:00,125.1,125.13,125.06,125.08,5123.0,107.416,107.4418,107.3817,107.3989,5123.0
2018-07-26 12:50:00,125.09,125.1,125.01,125.04,13873.0,107.4075,107.416,107.3388,107.3645,13873.0
2018-07-26 13:00:00,125.01,125.09,124.99,125.09,25968.0,107.3388,107.4075,107.3216,107.4075,25968.0
2018-07-26 13:10:00,125.07,125.16,125.07,125.13,5948.0,107.3903,107.4676,107.3903,107.4418,5948.0
2018-07-26 13:20:00,125.15,125.2,125.15,125.18,18749.0,107.459,107.5019,107.459,107.4847,18749.0
2018-07-26 13:30:00,125.18,125.18,125.09,125.1,14161.0,107.4847,107.4847,107.4075,107.416,14161.0
2018-07-26 13:40:00,125.1,125.14,125.07,125.13,19881.0,107.416,107.4504,107.3903,107.4418,19881.0
2018-07-26 13:50:00,125.13,125.14,125.06,125.08,11814.0,107.4418,107.4504,107.3817,107.3989,11814.0
2018-07-26 14:00:00,125.07,125.07,125.0,125.06,30088.0,107.3903,107.3903,107.3302,107.3817,30088.0
2018-07-26 14:10:00,125.06,125.1,125.05,125.09,8006.0,107.3817,107.416,107.3731,107.4075,8006.0
2018-07-26 14:20:00,125.08,125.12,125.06,125.12,17369.0,107.3989,107.4332,107.3817,107.4332,17369.0
2018-07-26 14:30:00,125.11,125.18,125.08,125.16,18279.0,107.4246,107.4847,107.3989,107.4676,18279.0
2018-07-26 14:40:00,125.18,125.2,125.11,125.12,25588.0,107.4847,107.5019,107.4246,107.4332,25588.0
2018-07-26 14:50:00,125.13,125.17,125.13,125.13,22307.0,107.4418,107.4761,107.4418,107.4418,22307.0
2018-07-26 15:00:00,125.14,125.14,125.0,125.04,29030.0,107.4504,107.4504,107.3302,107.3645,29030.0
2018-07-26 15:10:00,125.03,125.08,124.99,125.05,23280.0,107.3559,107.3989,107.3216,107.3731,23280.0
2018-07-26 15:20:00,125.06,125.07,125.01,125.06,39254.0,107.3817,107.3903,107.3388,107.3817,39254.0
2018-07-26 15:30:00,125.06,125.17,125.05,125.15,26111.0,107.3817,107.4761,107.3731,107.459,26111.0
2018-07-26 15:40:00,125.14,125.14,125.0,125.03,27107.0,107.4504,107.4504,107.3302,107.3559,27107.0
2018-07-26 15:50:00,125.02,125.11,124.98,125.05,56512.0,107.3473,107.4246,107.313,107.3731,56512.0
2018-07-27 09:30:00,124.85,125.11,124.81,125.06,38833.0,107.2014,107.4246,107.167,107.3817,38833.0
2018-07-27 09:40:00,125.05,125.12,125.03,125.08,48157.0,107.3731,107.4332,107.3559,107.3989,48157.0
2018-07-27 09:50:00,125.06,125.14,124.94,124.96,44426.0,107.3817,107.4504,107.2787,107.2958,44426.0
2018-07-27 10:00:00,124.95,125.1,124.95,125.08,49816.0,107.2872,107.416,107.2872,107.3989,49816.0
2018-07-27 10:10:00,125.07,125.08,124.96,125.0,73104.0,107.3903,107.3989,107.2958,107.3302,73104.0
2018-07-27 10:20:00,124.99,125.02,124.94,124.95,21807.0,107.3216,107.3473,107.2787,107.2872,21807.0
2018-07-27 10:30:00,124.91,125.01,124.91,125.0,37780.0,107.2529,107.3388,107.2529,107.3302,37780.0
2018-07-27 10:40:00,124.99,125.03,124.91,124.91,42762.0,107.3216,107.3559,107.2529,107.2529,42762.0
2018-07-27 10:50:00,124.91,124.98,124.87,124.96,22971.0,107.2529,107.313,107.2186,107.2958,22971.0
2018-07-27 11:00:00,124.95,124.96,124.82,124.85,24761.0,107.2872,107.2958,107.1756,107.2014,24761.0
2018-07-27 11:10:00,124.86,124.9,124.82,124.86,27954.0,107.21,107.2443,107.1756,107.21,27954.0
2018-07-27 11:20:00,124.88,124.94,124.88,124.93,5332.0,107.2271,107.2787,107.2271,107.2701,5332.0
2018-07-27 11:30:00,124.91,125.0,124.9,124.96,27377.0,107.2529,107.3302,107.2443,107.2958,27377.0
2018-07-27 11:40:00,124.97,124.98,124.94,124.97,5760.0,107.3044,107.313,107.2787,107.3044,5760.0
2018-07-27 11:50:00,124.98,124.98,124.9,124.93,10679.0,107.313,107.313,107.2443,107.2701,10679.0
2018-07-27 12:00:00,124.93,124.96,124.79,124.82,28233.0,107.2701,107.2958,107.1499,107.1756,28233.0
2018-07-27 12:10:00,124.82,124.88,124.82,124.87,27227.0,107.1756,107.2271,107.1756,107.2186,27227.0
2018-07-27 12:20:00,124.87,124.9,124.81,124.89,16636.0,107.2186,107.2443,107.167,107.2357,16636.0
2018-07-27 12:30:00,124.89,124.89,124.6,124.6,24719.0,107.2357,107.2357,106.9867,106.9867,24719.0
2018-07-27 12:40:00,124.59,124.71,124.59,124.64,41014.0,106.9781,107.0812,106.9781,107.0211,41014.0
2018-07-27 12:50:00,124.61,124.64,124.47,124.47,36937.0,106.9953,107.0211,106.8751,106.8751,36937.0
2018-07-27 13:00:00,124.47,124.62,124.34,124.49,52080.0,106.8751,107.0039,106.7635,106.8923,52080.0
2018-07-27 13:10:00,124.5,124.51,124.39,124.51,22493.0,106.9009,106.9094,106.8064,106.9094,22493.0
2018-07-27 13:20:00,124.52,124.56,124.46,124.55,39384.0,106.918,106.9524,106.8665,106.9438,39384.0
2018-07-27 13:30:00,124.55,124.57,124.45,124.56,23864.0,106.9438,106.961,106.8579,106.9524,23864.0
2018-07-27 13:40:00,124.57,124.62,124.53,124.59,38614.0,106.961,107.0039,106.9266,106.9781,38614.0
2018-07-27 13:50:00,124.58,124.62,124.57,124.61,18856.0,106.9695,107.0039,106.961,106.9953,18856.0
2018-07-27 14:00:00,124.61,124.64,124.53,124.53,36240.0,106.9953,107.0211,106.9266,106.9266,36240.0
2018-07-27 14:10:00,124.54,124.58,124.44,124.46,23829.0,106.9352,106.9695,106.8493,106.8665,23829.0
2018-07-27 14:20:00,124.47,124.51,124.45,124.48,28782.0,106.8751,106.9094,106.8579,106.8837,28782.0
2018-07-27 14:30:00,124.46,124.58,124.43,124.47,47223.0,106.8665,106.9695,106.8408,106.8751,47223.0
2018-07-27 14:40:00,124.44,124.54,124.44,124.44,26190.0,106.8493,106.9352,106.8493,106.8493,26190.0
2018-07-27 14:50:00,124.45,124.53,124.44,124.48,20575.0,106.8579,106.9266,106.8493,106.8837,20575.0
2018-07-27 15:00:00,124.48,124.64,124.48,124.6,29990.0,106.8837,107.0211,106.8837,106.9867,29990.0
2018-07-27 15:10:00,124.6,124.68,124.59,124.64,39967.0,106.9867,107.0554,106.9781,107.0211,39967.0
2018-07-27 15:20:00,124.63,124.68,124.57,124.57,71601.0,107.0125,107.0554,106.961,106.961,71601.0
2018-07-27 15:30:00,124.57,124.67,124.56,124.64,89644.0,106.961,107.0468,106.9524,107.0211,89644.0
2018-07-27 15:40:00,124.63,124.7,124.6,124.66,15883.0,107.0125,107.0726,106.9867,107.0382,15883.0
2018-07-27 15:50:00,124.66,124.73,124.62,124.7,77210.0,107.0382,107.0983,107.0039,107.0726,77210.0
2018-07-30 09:30:00,124.74,125.03,124.71,124.99,23489.0,107.1069,107.3559,107.0812,107.3216,23489.0
2018-07-30 09:40:00,124.98,125.2,124.97,125.18,23248.0,107.313,107.5019,107.3044,107.4847,23248.0
2018-07-30 09:50:00,125.17,125.26,125.14,125.2,59299.0,107.4761,107.5534,107.4504,107.5019,59299.0
2018-07-30 10:00:00,125.2,125.22,125.0,125.02,50352.0,107.5019,107.5191,107.3302,107.3473,50352.0
2018-07-30 10:10:00,125.01,125.12,124.97,125.12,61379.0,107.3388,107.4332,107.3044,107.4332,61379.0
2018-07-30 10:20:00,125.15,125.24,125.09,125.24,40541.0,107.459,107.5363,107.4075,107.5363,40541.0
2018-07-30 10:30:00,125.24,125.27,125.06,125.08,24635.0,107.5363,107.562,107.3817,107.3989,24635.0
2018-07-30 10:40:00,125.04,125.1,125.03,125.05,27281.0,107.3645,107.416,107.3559,107.3731,27281.0
2018-07-30 10:50:00,125.08,125.15,125.04,125.1,22748.0,107.3989,107.459,107.3645,107.416,22748.0
2018-07-30 11:00:00,125.08,125.17,125.03,125.13,25771.0,107.3989,107.4761,107.3559,107.4418,25771.0
2018-07-30 11:10:00,125.12,125.13,125.02,125.05,29683.0,107.4332,107.4418,107.3473,107.3731,29683.0
2018-07-30 11:20:00,125.06,125.15,125.04,125.12,28106.0,107.3817,107.459,107.3645,107.4332,28106.0
2018-07-30 11:30:00,125.12,125.16,124.99,125.0,37451.0,107.4332,107.4676,107.3216,107.3302,37451.0
2018-07-30 11:40:00,125.0,125.06,124.99,125.03,20656.0,107.3302,107.3817,107.3216,107.3559,20656.0
2018-07-30 11:50:00,125.02,125.12,125.01,125.07,19939.0,107.3473,107.4332,107.3388,107.3903,19939.0
2018-07-30 12:00:00,125.03,125.03,124.91,124.96,20686.0,107.3559,107.3559,107.2529,107.2958,20686.0
2018-07-30 12:10:00,124.96,124.97,124.88,124.89,17547.0,107.2958,107.3044,107.2271,107.2357,17547.0
2018-07-30 12:20:00,124.91,124.94,124.84,124.89,25013.0,107.2529,107.2787,107.1928,107.2357,25013.0
2018-07-30 12:30:00,124.89,124.94,124.88,124.91,9141.0,107.2357,107.2787,107.2271,107.2529,9141.0
2018-07-30 12:40:00,124.91,124.99,124.9,124.92,38434.0,107.2529,107.3216,107.2443,107.2615,38434.0
2018-07-30 12:50:00,124.9,125.0,124.9,124.98,28618.0,107.2443,107.3302,107.2443,107.313,28618.0
2018-07-30 13:00:00,124.98,124.98,124.86,124.97,50607.0,107.313,107.313,107.21,107.3044,50607.0
2018-07-30 13:10:00,124.98,125.0,124.95,124.96,18977.0,107.313,107.3302,107.2872,107.2958,18977.0
2018-07-30 13:20:00,124.97,125.04,124.95,125.02,42811.0,107.3044,107.3645,107.2872,107.3473,42811.0
2018-07-30 13:30:00,125.01,125.06,125.01,125.06,11649.0,107.3388,107.3817,107.3388,107.3817,11649.0
2018-07-30 13:40:00,125.06,125.1,125.04,125.08,10713.0,107.3817,107.416,107.3645,107.3989,10713.0
2018-07-30 13:50:00,125.08,125.19,125.08,125.19,35236.0,107.3989,107.4933,107.3989,107.4933,35236.0
2018-07-30 14:00:00,125.18,125.2,125.16,125.17,13728.0,107.4847,107.5019,107.4676,107.4761,13728.0
2018-07-30 14:10:00,125.15,125.18,125.11,125.15,9753.0,107.459,107.4847,107.4246,107.459,9753.0
2018-07-30 14:20:00,125.13,125.14,125.1,125.11,6257.0,107.4418,107.4504,107.416,107.4246,6257.0
2018-07-30 14:30:00,125.11,125.21,125.02,125.04,61165.0,107.4246,107.5105,107.3473,107.3645,61165.0
2018-07-30 14:40:00,125.03,125.06,125.01,125.04,34084.0,107.3559,107.3817,107.3388,107.3645,34084.0
2018-07-30 14:50:00,125.05,125.09,124.97,125.03,30404.0,107.3731,107.4075,107.3044,107.3559,30404.0
2018-07-30 15:00:00,125.02,125.06,124.99,125.0,25224.0,107.3473,107.3817,107.3216,107.3302,25224.0
2018-07-30 15:10:00,125.0,125.01,124.87,124.9,44311.0,107.3302,107.3388,107.2186,107.2443,44311.0
2018-07-30 15:20:00,124.89,124.94,124.86,124.87,18378.0,107.2357,107.2787,107.21,107.2186,18378.0
2018-07-30 15:30:00,124.85,124.99,124.83,124.91,38533.0,107.2014,107.3216,107.1842,107.2529,38533.0
2018-07-30 15:40:00,124.9,124.91,124.8,124.81,26792.0,107.2443,107.2529,107.1584,107.167,26792.0
2018-07-30 15:50:00,124.8,124.96,124.79,124.92,125090.0,107.1584,107.2958,107.1499,107.2615,125090.0
2018-07-31 09:30:00,125.33,125.34,125.03,125.17,70237.0,107.6135,107.6221,107.3559,107.4761,70237.0
2018-07-31 09:40:00,125.18,125.28,125.16,125.24,32529.0,107.4847,107.5706,107.4676,107.5363,32529.0
2018-07-31 09:50:00,125.23,125.24,125.15,125.21,454027.0,107.5277,107.5363,107.459,107.5105,454027.0
2018-07-31 10:00:00,125.22,125.36,125.2,125.35,43158.0,107.5191,107.6393,107.5019,107.6307,43158.0
2018-07-31 10:10:00,125.37,125.41,125.27,125.28,34078.0,107.6479,107.6822,107.562,107.5706,34078.0
2018-07-31 10:20:00,125.29,125.35,125.15,125.24,98448.0,107.5792,107.6307,107.459,107.5363,98448.0
2018-07-31 10:30:00,125.24,125.29,125.22,125.27,31609.0,107.5363,107.5792,107.5191,107.562,31609.0
2018-07-31 10:40:00,125.27,125.28,125.21,125.23,51201.0,107.562,107.5706,107.5105,107.5277,51201.0
2018-07-31 10:50:00,125.24,125.32,125.18,125.28,47616.0,107.5363,107.6049,107.4847,107.5706,47616.0
2018-07-31 11:00:00,125.28,125.34,125.28,125.3,19524.0,107.5706,107.6221,107.5706,107.5878,19524.0
2018-07-31 11:10:00,125.3,125.35,125.28,125.31,32612.0,107.5878,107.6307,107.5706,107.5964,32612.0
2018-07-31 11:20:00,125.31,125.37,125.3,125.31,25014.0,107.5964,107.6479,107.5878,107.5964,25014.0
2018-07-31 11:30:00,125.3,125.38,125.3,125.36,35692.0,107.5878,107.6565,107.5878,107.6393,35692.0
2018-07-31 11:40:00,125.36,125.44,125.3,125.41,80103.0,107.6393,107.708,107.5878,107.6822,80103.0
2018-07-31 11:50:00,125.41,125.45,125.38,125.45,20025.0,107.6822,107.7166,107.6565,107.7166,20025.0
2018-07-31 12:00:00,125.46,125.47,125.42,125.46,17095.0,107.7252,107.7337,107.6908,107.7252,17095.0
2018-07-31 12:10:00,125.47,125.51,125.45,125.5,19080.0,107.7337,107.7681,107.7166,107.7595,19080.0
2018-07-31 12:20:00,125.51,125.58,125.5,125.57,10005.0,107.7681,107.8282,107.7595,107.8196,10005.0
2018-07-31 12:30:00,125.56,125.61,125.54,125.59,31432.0,107.811,107.8539,107.7938,107.8368,31432.0
2018-07-31 12:40:00,125.59,125.6,125.54,125.58,13599.0,107.8368,107.8454,107.7938,107.8282,13599.0
2018-07-31 12:50:00,125.58,125.6,125.56,125.58,17488.0,107.8282,107.8454,107.811,107.8282,17488.0
2018-07-31 13:00:00,125.57,125.61,125.55,125.61,23968.0,107.8196,107.8539,107.8024,107.8539,23968.0
2018-07-31 13:10:00,125.6,125.6,125.47,125.53,50792.0,107.8454,107.8454,107.7337,107.7853,50792.0
2018-07-31 13:20:00,125.53,125.55,125.5,125.53,22950.0,107.7853,107.8024,107.7595,107.7853,22950.0
2018-07-31 13:30:00,125.55,125.6,125.54,125.58,34407.0,107.8024,107.8454,107.7938,107.8282,34407.0
2018-07-31 13:40:00,125.57,125.57,125.51,125.54,21347.0,107.8196,107.8196,107.7681,107.7938,21347.0
2018-07-31 13:50:00,125.54,125.55,125.49,125.53,31655.0,107.7938,107.8024,107.7509,107.7853,31655.0
2018-07-31 14:00:00,125.53,125.55,125.43,125.45,20474.0,107.7853,107.8024,107.6994,107.7166,20474.0
2018-07-31 14:10:00,125.46,125.47,125.42,125.46,44094.0,107.7252,107.7337,107.6908,107.7252,44094.0
2018-07-31 14:20:00,125.47,125.47,125.4,125.43,72357.0,107.7337,107.7337,107.6736,107.6994,72357.0
2018-07-31 14:30:00,125.42,125.49,125.41,125.45,66778.0,107.6908,107.7509,107.6822,107.7166,66778.0
2018-07-31 14:40:00,125.44,125.53,125.41,125.52,47588.0,107.708,107.7853,107.6822,107.7767,47588.0
2018-07-31 14:50:00,125.52,125.55,125.46,125.46,56281.0,107.7767,107.8024,107.7252,107.7252,56281.0
2018-07-31 15:00:00,125.46,125.46,125.36,125.38,55255.0,107.7252,107.7252,107.6393,107.6565,55255.0
2018-07-31 15:10:00,125.38,125.4,125.3,125.35,103155.0,107.6565,107.6736,107.5878,107.6307,103155.0
2018-07-31 15:20:00,125.34,125.42,125.34,125.37,105191.0,107.6221,107.6908,107.6221,107.6479,105191.0
2018-07-31 15:30:00,125.37,125.42,125.32,125.37,225303.0,107.6479,107.6908,107.6049,107.6479,225303.0
2018-07-31 15:40:00,125.38,125.41,125.23,125.27,282034.0,107.6565,107.6822,107.5277,107.562,282034.0
2018-07-31 15:50:00,125.27,125.45,125.22,125.34,242293.0,107.562,107.7166,107.5191,107.6221,242293.0
2018-08-01 09:30:00,124.9,125.32,124.9,125.21,56527.0,107.2443,107.6049,107.2443,107.5105,56527.0
2018-08-01 09:40:00,125.22,125.22,125.0,125.04,40433.0,107.5191,107.5191,107.3302,107.3645,40433.0
2018-08-01 09:50:00,125.04,125.12,124.99,125.12,21720.0,107.3645,107.4332,107.3216,107.4332,21720.0
2018-08-01 10:00:00,125.1,125.2,125.02,125.2,26447.0,107.416,107.5019,107.3473,107.5019,26447.0
2018-08-01 10:10:00,125.19,125.2,125.13,125.17,19139.0,107.4933,107.5019,107.4418,107.4761,19139.0
2018-08-01 10:20:00,125.18,125.25,125.17,125.23,32457.0,107.4847,107.5448,107.4761,107.5277,32457.0
2018-08-01 10:30:00,125.23,125.28,125.2,125.23,33041.0,107.5277,107.5706,107.5019,107.5277,33041.0
2018-08-01 10:40:00,125.25,125.3,125.22,125.24,20562.0,107.5448,107.5878,107.5191,107.5363,20562.0
2018-08-01 10:50:00,125.24,125.28,125.18,125.2,39606.0,107.5363,107.5706,107.4847,107.5019,39606.0
2018-08-01 11:00:00,125.21,125.22,125.12,125.16,21388.0,107.5105,107.5191,107.4332,107.4676,21388.0
2018-08-01 11:10:00,125.16,125.16,125.04,125.04,30466.0,107.4676,107.4676,107.3645,107.3645,30466.0
2018-08-01 11:20:00,125.04,125.05,124.93,124.94,18984.0,107.3645,107.3731,107.2701,107.2787,18984.0
2018-08-01 11:30:00,124.94,124.94,124.82,124.91,81032.0,107.2787,107.2787,107.1756,107.2529,81032.0
2018-08-01 11:40:00,124.9,124.94,124.88,124.9,27213.0,107.2443,107.2787,107.2271,107.2443,27213.0
2018-08-01 11:50:00,124.91,124.91,124.82,124.84,15998.0,107.2529,107.2529,107.1756,107.1928,15998.0
2018-08-01 12:00:00,124.82,124.82,124.63,124.69,34626.0,107.1756,107.1756,107.0125,107.064,34626.0
2018-08-01 12:10:00,124.7,124.76,124.69,124.69,114106.0,107.0726,107.1241,107.064,107.064,114106.0
2018-08-01 12:20:00,124.7,124.7,124.55,124.6,112451.0,107.0726,107.0726,106.9438,106.9867,112451.0
2018-08-01 12:30:00,124.59,124.6,124.54,124.58,66960.0,106.9781,106.9867,106.9352,106.9695,66960.0
2018-08-01 12:40:00,124.57,124.68,124.53,124.67,87037.0,106.961,107.0554,106.9266,107.0468,87037.0
2018-08-01 12:50:00,124.67,124.72,124.66,124.67,57867.0,107.0468,107.0898,107.0382,107.0468,57867.0
2018-08-01 13:00:00,124.66,124.7,124.66,124.68,70309.0,107.0382,107.0726,107.0382,107.0554,70309.0
2018-08-01 13:10:00,124.68,124.73,124.67,124.72,22456.0,107.0554,107.0983,107.0468,107.0898,22456.0
2018-08-01 13:20:00,124.72,124.74,124.65,124.65,21382.0,107.0898,107.1069,107.0297,107.0297,21382.0
2018-08-01 13:30:00,124.66,124.71,124.66,124.71,36689.0,107.0382,107.0812,107.0382,107.0812,36689.0
2018-08-01 13:40:00,124.71,124.75,124.66,124.69,26240.0,107.0812,107.1155,107.0382,107.064,26240.0
2018-08-01 13:50:00,124.69,124.74,124.58,124.68,81906.0,107.064,107.1069,106.9695,107.0554,81906.0
2018-08-01 14:00:00,124.69,124.77,124.55,124.61,55162.0,107.064,107.1327,106.9438,106.9953,55162.0
2018-08-01 14:10:00,124.59,124.74,124.53,124.69,57787.0,106.9781,107.1069,106.9266,107.064,57787.0
2018-08-01 14:20:00,124.69,124.74,124.67,124.72,82609.0,107.064,107.1069,107.0468,107.0898,82609.0
2018-08-01 14:30:00,124.72,124.73,124.64,124.65,31716.0,107.0898,107.0983,107.0211,107.0297,31716.0
2018-08-01 14:40:00,124.66,124.7,124.62,124.7,51244.0,107.0382,107.0726,107.0039,107.0726,51244.0
2018-08-01 14:50:00,124.71,124.83,124.7,124.83,57065.0,107.0812,107.1842,107.0726,107.1842,57065.0
2018-08-01 15:00:00,124.83,124.84,124.78,124.81,41506.0,107.1842,107.1928,107.1413,107.167,41506.0
2018-08-01 15:10:00,124.81,124.82,124.75,124.78,46474.0,107.167,107.1756,107.1155,107.1413,46474.0
2018-08-01 15:20:00,124.79,124.82,124.77,124.8,74608.0,107.1499,107.1756,107.1327,107.1584,74608.0
2018-08-01 15:30:00,124.81,124.88,124.8,124.83,75096.0,107.167,107.2271,107.1584,107.1842,75096.0
2018-08-01 15:40:00,124.82,124.9,124.81,124.81,119476.0,107.1756,107.2443,107.167,107.167,119476.0
2018-08-01 15:50:00,124.8,124.83,124.67,124.71,313425.0,107.1584,107.1842,107.0468,107.0812,313425.0
2018-08-02 09:30:00,124.07,124.29,123.9,124.04,83043.0,106.5316,106.7205,106.3857,106.5059,83043.0
2018-08-02 09:40:00,124.05,124.19,123.98,124.1,56297.0,106.5145,106.6347,106.4544,106.5574,56297.0
2018-08-02 09:50:00,124.09,124.26,124.07,124.19,68936.0,106.5488,106.6948,106.5316,106.6347,68936.0
2018-08-02 10:00:00,124.2,124.37,124.18,124.3,45119.0,106.6433,106.7892,106.6261,106.7291,45119.0
2018-08-02 10:10:00,124.31,124.44,124.29,124.4,35595.0,106.7377,106.8493,106.7205,106.815,35595.0
2018-08-02 10:20:00,124.4,124.45,124.34,124.36,41537.0,106.815,106.8579,106.7635,106.7806,41537.0
2018-08-02 10:30:00,124.36,124.47,124.32,124.46,49409.0,106.7806,106.8751,106.7463,106.8665,49409.0
2018-08-02 10:40:00,124.45,124.46,124.19,124.19,57526.0,106.8579,106.8665,106.6347,106.6347,57526.0
2018-08-02 10:50:00,124.2,124.22,124.15,124.22,29921.0,106.6433,106.6604,106.6003,106.6604,29921.0
2018-08-02 11:00:00,124.22,124.32,124.22,124.31,54085.0,106.6604,106.7463,106.6604,106.7377,54085.0
2018-08-02 11:10:00,124.32,124.36,124.24,124.32,65087.0,106.7463,106.7806,106.6776,106.7463,65087.0
2018-08-02 11:20:00,124.33,124.41,124.32,124.35,27358.0,106.7549,106.8236,106.7463,106.7721,27358.0
2018-08-02 11:30:00,124.35,124.4,124.29,124.38,36991.0,106.7721,106.815,106.7205,106.7978,36991.0
2018-08-02 11:40:00,124.38,124.48,124.35,124.42,108909.0,106.7978,106.8837,106.7721,106.8322,108909.0
2018-08-02 11:50:00,124.43,124.5,124.4,124.49,43653.0,106.8408,106.9009,106.815,106.8923,43653.0
2018-08-02 12:00:00,124.48,124.65,124.44,124.6,82278.0,106.8837,107.0297,106.8493,106.9867,82278.0
2018-08-02 12:10:00,124.59,124.61,124.54,124.57,15379.0,106.9781,106.9953,106.9352,106.961,15379.0
2018-08-02 12:20:00,124.58,124.74,124.56,124.68,42495.0,106.9695,107.1069,106.9524,107.0554,42495.0
2018-08-02 12:30:00,124.7,124.7,124.63,124.67,20454.0,107.0726,107.0726,107.0125,107.0468,20454.0
2018-08-02 12:40:00,124.68,124.78,124.68,124.76,37021.0,107.0554,107.1413,107.0554,107.1241,37021.0
2018-08-02 12:50:00,124.75,124.79,124.73,124.73,34957.0,107.1155,107.1499,107.0983,107.0983,34957.0
2018-08-02 13:00:00,124.74,124.76,124.71,124.73,25624.0,107.1069,107.1241,107.0812,107.0983,25624.0
2018-08-02 13:10:00,124.74,124.79,124.7,124.77,27912.0,107.1069,107.1499,107.0726,107.1327,27912.0
2018-08-02 13:20:00,124.77,124.79,124.71,124.72,26584.0,107.1327,107.1499,107.0812,107.0898,26584.0
2018-08-02 13:30:00,124.74,124.82,124.72,124.76,27561.0,107.1069,107.1756,107.0898,107.1241,27561.0
2018-08-02 13:40:00,124.77,124.82,124.77,124.82,59661.0,107.1327,107.1756,107.1327,107.1756,59661.0
2018-08-02 13:50:00,124.82,124.87,124.81,124.86,21134.0,107.1756,107.2186,107.167,107.21,21134.0
2018-08-02 14:00:00,124.86,124.9,124.82,124.89,44525.0,107.21,107.2443,107.1756,107.2357,44525.0
2018-08-02 14:10:00,124.89,124.9,124.82,124.82,20221.0,107.2357,107.2443,107.1756,107.1756,20221.0
2018-08-02 14:20:00,124.81,124.84,124.74,124.75,53756.0,107.167,107.1928,107.1069,107.1155,53756.0
2018-08-02 14:30:00,124.76,124.8,124.74,124.77,76208.0,107.1241,107.1584,107.1069,107.1327,76208.0
2018-08-02 14:40:00,124.77,124.79,124.73,124.74,40378.0,107.1327,107.1499,107.0983,107.1069,40378.0
2018-08-02 14:50:00,124.74,124.81,124.73,124.81,24684.0,107.1069,107.167,107.0983,107.167,24684.0
2018-08-02 15:00:00,124.81,124.84,124.74,124.77,35870.0,107.167,107.1928,107.1069,107.1327,35870.0
2018-08-02 15:10:00,124.76,124.84,124.72,124.84,34092.0,107.1241,107.1928,107.0898,107.1928,34092.0
2018-08-02 15:20:00,124.83,124.84,124.8,124.82,12322.0,107.1842,107.1928,107.1584,107.1756,12322.0
2018-08-02 15:30:00,124.81,124.87,124.79,124.85,52840.0,107.167,107.2186,107.1499,107.2014,52840.0
2018-08-02 15:40:00,124.86,124.92,124.85,124.91,38492.0,107.21,107.2615,107.2014,107.2529,38492.0
2018-08-02 15:50:00,124.9,124.91,124.79,124.82,58505.0,107.2443,107.2529,107.1499,107.1756,58505.0
2018-08-03 09:30:00,124.89,125.18,124.84,125.15,79819.0,107.2357,107.4847,107.1928,107.459,79819.0
2018-08-03 09:40:00,125.16,125.31,125.14,125.26,67972.0,107.4676,107.5964,107.4504,107.5534,67972.0
2018-08-03 09:50:00,125.25,125.25,125.1,125.12,55975.0,107.5448,107.5448,107.416,107.4332,55975.0
2018-08-03 10:00:00,125.13,125.15,125.07,125.11,39499.0,107.4418,107.459,107.3903,107.4246,39499.0
2018-08-03 10:10:00,125.11,125.15,125.04,125.14,61452.0,107.4246,107.459,107.3645,107.4504,61452.0
2018-08-03 10:20:00,125.15,125.3,125.15,125.27,142270.0,107.459,107.5878,107.459,107.562,142270.0
2018-08-03 10:30:00,125.27,125.3,125.25,125.29,51396.0,107.562,107.5878,107.5448,107.5792,51396.0
2018-08-03 10:40:00,125.3,125.37,125.3,125.34,45971.0,107.5878,107.6479,107.5878,107.6221,45971.0
2018-08-03 10:50:00,125.35,125.35,125.25,125.25,66192.0,107.6307,107.6307,107.5448,107.5448,66192.0
2018-08-03 11:00:00,125.27,125.33,125.25,125.31,45124.0,107.562,107.6135,107.5448,107.5964,45124.0
2018-08-03 11:10:00,125.31,125.33,125.19,125.23,33776.0,107.5964,107.6135,107.4933,107.5277,33776.0
2018-08-03 11:20:00,125.24,125.3,125.23,125.28,62596.0,107.5363,107.5878,107.5277,107.5706,62596.0
2018-08-03 11:30:00,125.26,125.3,125.23,125.24,88146.0,107.5534,107.5878,107.5277,107.5363,88146.0
2018-08-03 11:40:00,125.24,125.27,125.21,125.23,66024.0,107.5363,107.562,107.5105,107.5277,66024.0
2018-08-03 11:50:00,125.23,125.25,125.14,125.14,55068.0,107.5277,107.5448,107.4504,107.4504,55068.0
2018-08-03 12:00:00,125.14,125.25,125.14,125.23,49598.0,107.4504,107.5448,107.4504,107.5277,49598.0
2018-08-03 12:10:00,125.23,125.34,125.22,125.32,66983.0,107.5277,107.6221,107.5191,107.6049,66983.0
2018-08-03 12:20:00,125.32,125.36,125.31,125.35,45624.0,107.6049,107.6393,107.5964,107.6307,45624.0
2018-08-03 12:30:00,125.36,125.36,125.31,125.34,44451.0,107.6393,107.6393,107.5964,107.6221,44451.0
2018-08-03 12:40:00,125.32,125.35,125.3,125.33,60441.0,107.6049,107.6307,107.5878,107.6135,60441.0
2018-08-03 12:50:00,125.33,125.37,125.33,125.33,17158.0,107.6135,107.6479,107.6135,107.6135,17158.0
2018-08-03 13:00:00,125.36,125.41,125.35,125.4,20894.0,107.6393,107.6822,107.6307,107.6736,20894.0
2018-08-03 13:10:00,125.39,125.41,125.36,125.4,8350.0,107.665,107.6822,107.6393,107.6736,8350.0
2018-08-03 13:20:00,125.4,125.46,125.4,125.42,12795.0,107.6736,107.7252,107.6736,107.6908,12795.0
2018-08-03 13:30:00,125.45,125.45,125.39,125.41,22562.0,107.7166,107.7166,107.665,107.6822,22562.0
2018-08-03 13:40:00,125.41,125.43,125.36,125.37,10575.0,107.6822,107.6994,107.6393,107.6479,10575.0
2018-08-03 13:50:00,125.4,125.43,125.38,125.43,3612.0,107.6736,107.6994,107.6565,107.6994,3612.0
2018-08-03 14:00:00,125.41,125.44,125.4,125.44,21235.0,107.6822,107.708,107.6736,107.708,21235.0
2018-08-03 14:10:00,125.45,125.45,125.4,125.43,5183.0,107.7166,107.7166,107.6736,107.6994,5183.0
2018-08-03 14:20:00,125.41,125.44,125.41,125.43,21511.0,107.6822,107.708,107.6822,107.6994,21511.0
2018-08-03 14:30:00,125.45,125.48,125.44,125.44,5947.0,107.7166,107.7423,107.708,107.708,5947.0
2018-08-03 14:40:00,125.46,125.46,125.44,125.44,14223.0,107.7252,107.7252,107.708,107.708,14223.0
2018-08-03 14:50:00,125.44,125.48,125.44,125.47,5811.0,107.708,107.7423,107.708,107.7337,5811.0
2018-08-03 15:00:00,125.47,125.5,125.46,125.48,10514.0,107.7337,107.7595,107.7252,107.7423,10514.0
2018-08-03 15:10:00,125.5,125.59,125.49,125.59,39817.0,107.7595,107.8368,107.7509,107.8368,39817.0
2018-08-03 15:20:00,125.6,125.62,125.55,125.55,12973.0,107.8454,107.8625,107.8024,107.8024,12973.0
2018-08-03 15:30:00,125.55,125.58,125.51,125.55,15030.0,107.8024,107.8282,107.7681,107.8024,15030.0
2018-08-03 15:40:00,125.56,125.6,125.54,125.56,14045.0,107.811,107.8454,107.7938,107.811,14045.0
2018-08-03 15:50:00,125.57,125.61,125.53,125.6,64921.0,107.8196,107.8539,107.7853,107.8454,64921.0
2018-08-06 09:30:00,125.64,125.64,125.43,125.56,42613.0,107.8797,107.8797,107.6994,107.811,42613.0
2018-08-06 09:40:00,125.57,125.67,125.52,125.62,32483.0,107.8196,107.9055,107.7767,107.8625,32483.0
2018-08-06 09:50:00,125.62,125.67,125.59,125.62,23200.0,107.8625,107.9055,107.8368,107.8625,23200.0
2018-08-06 10:00:00,125.63,125.71,125.57,125.71,14872.0,107.8711,107.9398,107.8196,107.9398,14872.0
2018-08-06 10:10:00,125.7,125.75,125.65,125.74,75097.0,107.9312,107.9742,107.8883,107.9656,75097.0
2018-08-06 10:20:00,125.74,125.8,125.65,125.66,21209.0,107.9656,108.0171,107.8883,107.8969,21209.0
2018-08-06 10:30:00,125.64,125.78,125.64,125.77,16415.0,107.8797,107.9999,107.8797,107.9913,16415.0
2018-08-06 10:40:00,125.79,125.87,125.76,125.82,65707.0,108.0085,108.0772,107.9827,108.0343,65707.0
2018-08-06 10:50:00,125.82,125.86,125.8,125.85,27561.0,108.0343,108.0686,108.0171,108.06,27561.0
2018-08-06 11:00:00,125.88,125.92,125.86,125.88,27573.0,108.0858,108.1201,108.0686,108.0858,27573.0
2018-08-06 11:10:00,125.87,125.9,125.83,125.83,11003.0,108.0772,108.103,108.0428,108.0428,11003.0
2018-08-06 11:20:00,125.82,125.89,125.79,125.89,6930.0,108.0343,108.0944,108.0085,108.0944,6930.0
2018-08-06 11:30:00,125.89,125.89,125.85,125.87,14450.0,108.0944,108.0944,108.06,108.0772,14450.0
2018-08-06 11:40:00,125.88,125.93,125.88,125.93,6159.0,108.0858,108.1287,108.0858,108.1287,6159.0
2018-08-06 11:50:00,125.94,125.99,125.93,125.97,7329.0,108.1373,108.1802,108.1287,108.1631,7329.0
2018-08-06 12:00:00,125.98,126.05,125.97,126.04,5361.0,108.1716,108.2318,108.1631,108.2232,5361.0
2018-08-06 12:10:00,126.05,126.13,126.03,126.08,19912.0,108.2318,108.3004,108.2146,108.2575,19912.0
2018-08-06 12:20:00,126.09,126.14,126.08,126.13,10449.0,108.2661,108.309,108.2575,108.3004,10449.0
2018-08-06 12:30:00,126.13,126.15,126.12,126.14,93272.0,108.3004,108.3176,108.2919,108.309,93272.0
2018-08-06 12:40:00,126.14,126.17,126.13,126.16,7732.0,108.309,108.3348,108.3004,108.3262,7732.0
2018-08-06 12:50:00,126.16,126.16,126.12,126.14,13053.0,108.3262,108.3262,108.2919,108.309,13053.0
2018-08-06 13:00:00,126.13,126.19,126.12,126.18,9888.0,108.3004,108.352,108.2919,108.3434,9888.0
2018-08-06 13:10:00,126.18,126.19,126.11,126.13,22931.0,108.3434,108.352,108.2833,108.3004,22931.0
2018-08-06 13:20:00,126.13,126.13,126.03,126.03,36612.0,108.3004,108.3004,108.2146,108.2146,36612.0
2018-08-06 13:30:00,126.04,126.05,125.96,126.02,69445.0,108.2232,108.2318,108.1545,108.206,69445.0
2018-08-06 13:40:00,126.02,126.02,125.97,125.99,17545.0,108.206,108.206,108.1631,108.1802,17545.0
2018-08-06 13:50:00,125.99,126.0,125.96,125.98,34945.0,108.1802,108.1888,108.1545,108.1716,34945.0
2018-08-06 14:00:00,125.98,126.0,125.94,125.99,34208.0,108.1716,108.1888,108.1373,108.1802,34208.0
2018-08-06 14:10:00,125.99,126.04,125.97,126.03,9695.0,108.1802,108.2232,108.1631,108.2146,9695.0
2018-08-06 14:20:00,126.04,126.04,126.01,126.02,20565.0,108.2232,108.2232,108.1974,108.206,20565.0
2018-08-06 14:30:00,126.02,126.04,126.02,126.04,18552.0,108.206,108.2232,108.206,108.2232,18552.0
2018-08-06 14:40:00,126.04,126.09,126.03,126.07,42077.0,108.2232,108.2661,108.2146,108.2489,42077.0
2018-08-06 14:50:00,126.07,126.07,126.02,126.02,27293.0,108.2489,108.2489,108.206,108.206,27293.0
2018-08-06 15:00:00,126.02,126.02,125.93,125.93,83658.0,108.206,108.206,108.1287,108.1287,83658.0
2018-08-06 15:10:00,125.93,125.94,125.9,125.94,104819.0,108.1287,108.1373,108.103,108.1373,104819.0
2018-08-06 15:20:00,125.94,125.94,125.91,125.93,51093.0,108.1373,108.1373,108.1115,108.1287,51093.0
2018-08-06 15:30:00,125.93,125.93,125.89,125.9,34620.0,108.1287,108.1287,108.0944,108.103,34620.0
2018-08-06 15:40:00,125.89,125.94,125.88,125.92,73205.0,108.0944,108.1373,108.0858,108.1201,73205.0
2018-08-06 15:50:00,125.93,125.95,125.86,125.91,169418.0,108.1287,108.1459,108.0686,108.1115,169418.0
2018-08-07 09:30:00,126.25,126.3,126.04,126.29,113869.0,108.4035,108.4464,108.2232,108.4378,113869.0
2018-08-07 09:40:00,126.3,126.35,126.28,126.3,41025.0,108.4464,108.4893,108.4292,108.4464,41025.0
2018-08-07 09:50:00,126.3,126.38,126.29,126.35,45974.0,108.4464,108.5151,108.4378,108.4893,45974.0
2018-08-07 10:00:00,126.36,126.39,126.34,126.37,29901.0,108.4979,108.5237,108.4808,108.5065,29901.0
2018-08-07 10:10:00,126.4,126.44,126.33,126.34,60691.0,108.5323,108.5666,108.4722,108.4808,60691.0
2018-08-07 10:20:00,126.35,126.39,126.34,126.35,27239.0,108.4893,108.5237,108.4808,108.4893,27239.0
2018-08-07 10:30:00,126.35,126.47,126.33,126.44,148412.0,108.4893,108.5924,108.4722,108.5666,148412.0
2018-08-07 10:40:00,126.43,126.44,126.38,126.44,836367.0,108.558,108.5666,108.5151,108.5666,836367.0
2018-08-07 10:50:00,126.43,126.5,126.43,126.46,107007.0,108.558,108.6181,108.558,108.5838,107007.0
2018-08-07 11:00:00,126.46,126.52,126.43,126.51,164692.0,108.5838,108.6353,108.558,108.6267,164692.0
2018-08-07 11:10:00,126.52,126.53,126.44,126.45,24070.0,108.6353,108.6439,108.5666,108.5752,24070.0
2018-08-07 11:20:00,126.45,126.46,126.41,126.43,21765.0,108.5752,108.5838,108.5409,108.558,21765.0
2018-08-07 11:30:00,126.43,126.46,126.38,126.44,23910.0,108.558,108.5838,108.5151,108.5666,23910.0
2018-08-07 11:40:00,126.44,126.46,126.4,126.42,34604.0,108.5666,108.5838,108.5323,108.5494,34604.0
2018-08-07 11:50:00,126.42,126.46,126.39,126.45,11664.0,108.5494,108.5838,108.5237,108.5752,11664.0
2018-08-07 12:00:00,126.44,126.49,126.43,126.48,41119.0,108.5666,108.6096,108.558,108.601,41119.0
2018-08-07 12:10:00,126.48,126.5,126.47,126.49,10537.0,108.601,108.6181,108.5924,108.6096,10537.0
2018-08-07 12:20:00,126.49,126.51,126.45,126.46,8000.0,108.6096,108.6267,108.5752,108.5838,8000.0
2018-08-07 12:30:00,126.43,126.44,126.39,126.43,35755.0,108.558,108.5666,108.5237,108.558,35755.0
2018-08-07 12:40:00,126.42,126.46,126.42,126.43,21419.0,108.5494,108.5838,108.5494,108.558,21419.0
2018-08-07 12:50:00,126.43,126.44,126.41,126.43,12963.0,108.558,108.5666,108.5409,108.558,12963.0
2018-08-07 13:00:00,126.43,126.47,126.41,126.47,15059.0,108.558,108.5924,108.5409,108.5924,15059.0
2018-08-07 13:10:00,126.47,126.49,126.41,126.41,21277.0,108.5924,108.6096,108.5409,108.5409,21277.0
2018-08-07 13:20:00,126.4,126.43,126.38,126.42,17947.0,108.5323,108.558,108.5151,108.5494,17947.0
2018-08-07 13:30:00,126.42,126.43,126.38,126.39,27739.0,108.5494,108.558,108.5151,108.5237,27739.0
2018-08-07 13:40:00,126.39,126.43,126.36,126.42,18092.0,108.5237,108.558,108.4979,108.5494,18092.0
2018-08-07 13:50:00,126.42,126.45,126.39,126.39,22592.0,108.5494,108.5752,108.5237,108.5237,22592.0
2018-08-07 14:00:00,126.4,126.45,126.39,126.39,58037.0,108.5323,108.5752,108.5237,108.5237,58037.0
2018-08-07 14:10:00,126.39,126.4,126.35,126.35,19086.0,108.5237,108.5323,108.4893,108.4893,19086.0
2018-08-07 14:20:00,126.36,126.42,126.35,126.41,31930.0,108.4979,108.5494,108.4893,108.5409,31930.0
2018-08-07 14:30:00,126.4,126.42,126.35,126.37,33753.0,108.5323,108.5494,108.4893,108.5065,33753.0
2018-08-07 14:40:00,126.37,126.4,126.33,126.38,48676.0,108.5065,108.5323,108.4722,108.5151,48676.0
2018-08-07 14:50:00,126.4,126.43,126.39,126.42,24388.0,108.5323,108.558,108.5237,108.5494,24388.0
2018-08-07 15:00:00,126.42,126.43,126.37,126.41,54180.0,108.5494,108.558,108.5065,108.5409,54180.0
2018-08-07 15:10:00,126.41,126.44,126.4,126.41,22652.0,108.5409,108.5666,108.5323,108.5409,22652.0
2018-08-07 15:20:00,126.4,126.45,126.39,126.42,66643.0,108.5323,108.5752,108.5237,108.5494,66643.0
2018-08-07 15:30:00,126.41,126.41,126.32,126.33,27332.0,108.5409,108.5409,108.4636,108.4722,27332.0
2018-08-07 15:40:00,126.33,126.35,126.26,126.28,117936.0,108.4722,108.4893,108.4121,108.4292,117936.0
2018-08-07 15:50:00,126.29,126.31,126.22,126.27,192046.0,108.4378,108.455,108.3777,108.4207,192046.0
2018-08-08 09:30:00,126.26,126.26,126.06,126.19,47067.0,108.4121,108.4121,108.2403,108.352,47067.0
2018-08-08 09:40:00,126.18,126.18,126.03,126.06,16510.0,108.3434,108.3434,108.2146,108.2403,16510.0
2018-08-08 09:50:00,126.07,126.09,126.02,126.03,7234.0,108.2489,108.2661,108.206,108.2146,7234.0
2018-08-08 10:00:00,126.04,126.06,125.96,126.04,12558.0,108.2232,108.2403,108.1545,108.2232,12558.0
2018-08-08 10:10:00,126.04,126.07,125.98,125.99,24019.0,108.2232,108.2489,108.1716,108.1802,24019.0
2018-08-08 10:20:00,125.99,126.01,125.95,126.01,14457.0,108.1802,108.1974,108.1459,108.1974,14457.0
2018-08-08 10:30:00,126.01,126.01,125.9,125.92,59823.0,108.1974,108.1974,108.103,108.1201,59823.0
2018-08-08 10:40:00,125.91,125.98,125.9,125.98,17545.0,108.1115,108.1716,108.103,108.1716,17545.0
2018-08-08 10:50:00,125.99,126.08,125.99,126.07,14240.0,108.1802,108.2575,108.1802,108.2489,14240.0
2018-08-08 11:00:00,126.08,126.14,126.07,126.11,6629.0,108.2575,108.309,108.2489,108.2833,6629.0
2018-08-08 11:10:00,126.12,126.17,126.11,126.17,12747.0,108.2919,108.3348,108.2833,108.3348,12747.0
2018-08-08 11:20:00,126.15,126.15,126.1,126.14,15026.0,108.3176,108.3176,108.2747,108.309,15026.0
2018-08-08 11:30:00,126.13,126.16,126.12,126.15,18923.0,108.3004,108.3262,108.2919,108.3176,18923.0
2018-08-08 11:40:00,126.15,126.15,126.09,126.11,16058.0,108.3176,108.3176,108.2661,108.2833,16058.0
2018-08-08 11:50:00,126.1,126.12,126.08,126.09,8302.0,108.2747,108.2919,108.2575,108.2661,8302.0
2018-08-08 12:00:00,126.09,126.09,126.04,126.04,14018.0,108.2661,108.2661,108.2232,108.2232,14018.0
2018-08-08 12:10:00,126.05,126.07,126.02,126.03,9903.0,108.2318,108.2489,108.206,108.2146,9903.0
2018-08-08 12:20:00,126.03,126.04,125.95,125.97,15912.0,108.2146,108.2232,108.1459,108.1631,15912.0
2018-08-08 12:30:00,125.97,126.05,125.97,126.05,26493.0,108.1631,108.2318,108.1631,108.2318,26493.0
2018-08-08 12:40:00,126.04,126.1,126.04,126.08,17016.0,108.2232,108.2747,108.2232,108.2575,17016.0
2018-08-08 12:50:00,126.07,126.09,126.02,126.04,20605.0,108.2489,108.2661,108.206,108.2232,20605.0
2018-08-08 13:00:00,126.04,126.07,126.01,126.07,36703.0,108.2232,108.2489,108.1974,108.2489,36703.0
2018-08-08 13:10:00,126.07,126.1,126.06,126.09,22761.0,108.2489,108.2747,108.2403,108.2661,22761.0
2018-08-08 13:20:00,126.09,126.11,126.06,126.08,11885.0,108.2661,108.2833,108.2403,108.2575,11885.0
2018-08-08 13:30:00,126.09,126.1,126.07,126.08,22791.0,108.2661,108.2747,108.2489,108.2575,22791.0
2018-08-08 13:40:00,126.07,126.14,126.07,126.13,11859.0,108.2489,108.309,108.2489,108.3004,11859.0
2018-08-08 13:50:00,126.12,126.2,126.12,126.2,5737.0,108.2919,108.3605,108.2919,108.3605,5737.0
2018-08-08 14:00:00,126.19,126.24,126.18,126.23,24040.0,108.352,108.3949,108.3434,108.3863,24040.0
2018-08-08 14:10:00,126.23,126.23,126.18,126.2,20546.0,108.3863,108.3863,108.3434,108.3605,20546.0
2018-08-08 14:20:00,126.2,126.2,126.17,126.2,9460.0,108.3605,108.3605,108.3348,108.3605,9460.0
2018-08-08 14:30:00,126.21,126.22,126.17,126.18,12085.0,108.3691,108.3777,108.3348,108.3434,12085.0
2018-08-08 14:40:00,126.19,126.22,126.18,126.19,27951.0,108.352,108.3777,108.3434,108.352,27951.0
2018-08-08 14:50:00,126.16,126.19,126.15,126.17,13840.0,108.3262,108.352,108.3176,108.3348,13840.0
2018-08-08 15:00:00,126.18,126.21,126.17,126.19,9628.0,108.3434,108.3691,108.3348,108.352,9628.0
2018-08-08 15:10:00,126.18,126.25,126.17,126.21,18695.0,108.3434,108.4035,108.3348,108.3691,18695.0
2018-08-08 15:20:00,126.22,126.26,126.2,126.25,26481.0,108.3777,108.4121,108.3605,108.4035,26481.0
2018-08-08 15:30:00,126.26,126.29,126.25,126.26,25213.0,108.4121,108.4378,108.4035,108.4121,25213.0
2018-08-08 15:40:00,126.26,126.28,126.19,126.2,19934.0,108.4121,108.4292,108.352,108.3605,19934.0
2018-08-08 15:50:00,126.2,126.23,126.11,126.13,113089.0,108.3605,108.3863,108.2833,108.3004,113089.0
2018-08-09 09:30:00,126.23,126.29,126.03,126.08,51294.0,108.3863,108.4378,108.2146,108.2575,51294.0
2018-08-09 09:40:00,126.07,126.11,126.04,126.08,40747.0,108.2489,108.2833,108.2232,108.2575,40747.0
2018-08-09 09:50:00,126.09,126.18,126.08,126.16,22686.0,108.2661,108.3434,108.2575,108.3262,22686.0
2018-08-09 10:00:00,126.15,126.17,126.06,126.09,54516.0,108.3176,108.3348,108.2403,108.2661,54516.0
2018-08-09 10:10:00,126.09,126.16,126.09,126.15,7880.0,108.2661,108.3262,108.2661,108.3176,7880.0
2018-08-09 10:20:00,126.13,126.19,126.12,126.16,22663.0,108.3004,108.352,108.2919,108.3262,22663.0
2018-08-09 10:30:00,126.17,126.2,126.17,126.19,10552.0,108.3348,108.3605,108.3348,108.352,10552.0
2018-08-09 10:40:00,126.18,126.24,126.17,126.21,10833.0,108.3434,108.3949,108.3348,108.3691,10833.0
2018-08-09 10:50:00,126.21,126.22,126.13,126.14,9868.0,108.3691,108.3777,108.3004,108.309,9868.0
2018-08-09 11:00:00,126.15,126.23,126.14,126.14,18223.0,108.3176,108.3863,108.309,108.309,18223.0
2018-08-09 11:10:00,126.13,126.18,126.12,126.12,11372.0,108.3004,108.3434,108.2919,108.2919,11372.0
2018-08-09 11:20:00,126.13,126.14,126.06,126.09,22499.0,108.3004,108.309,108.2403,108.2661,22499.0
2018-08-09 11:30:00,126.09,126.11,126.01,126.01,9138.0,108.2661,108.2833,108.1974,108.1974,9138.0
2018-08-09 11:40:00,125.99,126.03,125.9,125.9,19034.0,108.1802,108.2146,108.103,108.103,19034.0
2018-08-09 11:50:00,125.91,125.93,125.89,125.92,9171.0,108.1115,108.1287,108.0944,108.1201,9171.0
2018-08-09 12:00:00,125.92,125.97,125.92,125.96,13637.0,108.1201,108.1631,108.1201,108.1545,13637.0
2018-08-09 12:10:00,125.95,125.98,125.92,125.95,15751.0,108.1459,108.1716,108.1201,108.1459,15751.0
2018-08-09 12:20:00,125.95,126.0,125.95,125.99,13643.0,108.1459,108.1888,108.1459,108.1802,13643.0
2018-08-09 12:30:00,125.98,126.03,125.98,126.03,13934.0,108.1716,108.2146,108.1716,108.2146,13934.0
2018-08-09 12:40:00,126.02,126.05,126.0,126.05,13112.0,108.206,108.2318,108.1888,108.2318,13112.0
2018-08-09 12:50:00,126.06,126.09,126.05,126.06,13004.0,108.2403,108.2661,108.2318,108.2403,13004.0
2018-08-09 13:00:00,126.06,126.07,126.02,126.03,17230.0,108.2403,108.2489,108.206,108.2146,17230.0
2018-08-09 13:10:00,126.04,126.06,126.02,126.05,13678.0,108.2232,108.2403,108.206,108.2318,13678.0
2018-08-09 13:20:00,126.05,126.1,126.05,126.07,10800.0,108.2318,108.2747,108.2318,108.2489,10800.0
2018-08-09 13:30:00,126.08,126.09,126.06,126.08,15750.0,108.2575,108.2661,108.2403,108.2575,15750.0
2018-08-09 13:40:00,126.08,126.12,126.06,126.08,17303.0,108.2575,108.2919,108.2403,108.2575,17303.0
2018-08-09 13:50:00,126.08,126.1,126.06,126.08,18519.0,108.2575,108.2747,108.2403,108.2575,18519.0
2018-08-09 14:00:00,126.07,126.08,126.01,126.03,15349.0,108.2489,108.2575,108.1974,108.2146,15349.0
2018-08-09 14:10:00,126.02,126.04,125.97,126.01,20918.0,108.206,108.2232,108.1631,108.1974,20918.0
2018-08-09 14:20:00,126.01,126.03,125.99,126.03,17273.0,108.1974,108.2146,108.1802,108.2146,17273.0
2018-08-09 14:30:00,126.03,126.09,126.03,126.07,26326.0,108.2146,108.2661,108.2146,108.2489,26326.0
2018-08-09 14:40:00,126.07,126.07,126.01,126.02,22383.0,108.2489,108.2489,108.1974,108.206,22383.0
2018-08-09 14:50:00,126.01,126.02,125.98,126.0,36176.0,108.1974,108.206,108.1716,108.1888,36176.0
2018-08-09 15:00:00,125.99,126.02,125.98,125.99,18208.0,108.1802,108.206,108.1716,108.1802,18208.0
2018-08-09 15:10:00,125.99,126.04,125.99,126.03,16661.0,108.1802,108.2232,108.1802,108.2146,16661.0
2018-08-09 15:20:00,126.04,126.04,125.98,126.02,12244.0,108.2232,108.2232,108.1716,108.206,12244.0
2018-08-09 15:30:00,126.02,126.03,125.97,126.0,40233.0,108.206,108.2146,108.1631,108.1888,40233.0
2018-08-09 15:40:00,126.0,126.0,125.84,125.85,46603.0,108.1888,108.1888,108.0514,108.06,46603.0
2018-08-09 15:50:00,125.86,125.91,125.79,125.88,204699.0,108.0686,108.1115,108.0085,108.0858,204699.0
2018-08-10 09:30:00,125.17,125.18,124.99,124.99,30622.0,107.4761,107.4847,107.3216,107.3216,30622.0
2018-08-10 09:40:00,124.97,125.18,124.97,125.12,43203.0,107.3044,107.4847,107.3044,107.4332,43203.0
2018-08-10 09:50:00,125.11,125.18,124.93,124.98,58412.0,107.4246,107.4847,107.2701,107.313,58412.0
2018-08-10 10:00:00,124.95,124.97,124.84,124.97,19536.0,107.2872,107.3044,107.1928,107.3044,19536.0
2018-08-10 10:10:00,124.98,125.13,124.97,125.12,23553.0,107.313,107.4418,107.3044,107.4332,23553.0
2018-08-10 10:20:00,125.11,125.11,124.93,124.96,13621.0,107.4246,107.4246,107.2701,107.2958,13621.0
2018-08-10 10:30:00,124.97,125.1,124.95,125.0,15397.0,107.3044,107.416,107.2872,107.3302,15397.0
2018-08-10 10:40:00,125.0,125.06,124.95,125.06,34860.0,107.3302,107.3817,107.2872,107.3817,34860.0
2018-08-10 10:50:00,125.03,125.21,125.01,125.21,33793.0,107.3559,107.5105,107.3388,107.5105,33793.0
2018-08-10 11:00:00,125.22,125.26,125.14,125.17,9084.0,107.5191,107.5534,107.4504,107.4761,9084.0
2018-08-10 11:10:00,125.16,125.17,125.05,125.12,31365.0,107.4676,107.4761,107.3731,107.4332,31365.0
2018-08-10 11:20:00,125.12,125.26,125.12,125.22,56065.0,107.4332,107.5534,107.4332,107.5191,56065.0
2018-08-10 11:30:00,125.2,125.33,125.2,125.28,13524.0,107.5019,107.6135,107.5019,107.5706,13524.0
2018-08-10 11:40:00,125.27,125.28,125.2,125.26,24400.0,107.562,107.5706,107.5019,107.5534,24400.0
2018-08-10 11:50:00,125.23,125.32,125.19,125.2,32703.0,107.5277,107.6049,107.4933,107.5019,32703.0
2018-08-10 12:00:00,125.2,125.2,125.12,125.16,18632.0,107.5019,107.5019,107.4332,107.4676,18632.0
2018-08-10 12:10:00,125.14,125.19,125.12,125.18,10164.0,107.4504,107.4933,107.4332,107.4847,10164.0
2018-08-10 12:20:00,125.18,125.2,125.13,125.18,6744.0,107.4847,107.5019,107.4418,107.4847,6744.0
2018-08-10 12:30:00,125.19,125.2,125.12,125.14,11635.0,107.4933,107.5019,107.4332,107.4504,11635.0
2018-08-10 12:40:00,125.16,125.18,125.11,125.13,7348.0,107.4676,107.4847,107.4246,107.4418,7348.0
2018-08-10 12:50:00,125.11,125.12,125.07,125.12,13142.0,107.4246,107.4332,107.3903,107.4332,13142.0
2018-08-10 13:00:00,125.1,125.12,125.06,125.1,12828.0,107.416,107.4332,107.3817,107.416,12828.0
2018-08-10 13:10:00,125.12,125.15,124.98,124.98,10844.0,107.4332,107.459,107.313,107.313,10844.0
2018-08-10 13:20:00,124.99,125.08,124.99,125.07,10126.0,107.3216,107.3989,107.3216,107.3903,10126.0
2018-08-10 13:30:00,125.08,125.09,124.97,124.98,22635.0,107.3989,107.4075,107.3044,107.313,22635.0
2018-08-10 13:40:00,124.98,125.0,124.91,124.93,11238.0,107.313,107.3302,107.2529,107.2701,11238.0
2018-08-10 13:50:00,124.94,124.97,124.88,124.89,20711.0,107.2787,107.3044,107.2271,107.2357,20711.0
2018-08-10 14:00:00,124.89,124.93,124.83,124.89,16396.0,107.2357,107.2701,107.1842,107.2357,16396.0
2018-08-10 14:10:00,124.89,124.97,124.89,124.95,12054.0,107.2357,107.3044,107.2357,107.2872,12054.0
2018-08-10 14:20:00,124.94,124.95,124.78,124.79,41916.0,107.2787,107.2872,107.1413,107.1499,41916.0
2018-08-10 14:30:00,124.78,124.86,124.76,124.84,23756.0,107.1413,107.21,107.1241,107.1928,23756.0
2018-08-10 14:40:00,124.83,124.87,124.8,124.82,20107.0,107.1842,107.2186,107.1584,107.1756,20107.0
2018-08-10 14:50:00,124.83,124.91,124.82,124.83,16517.0,107.1842,107.2529,107.1756,107.1842,16517.0
2018-08-10 15:00:00,124.78,124.79,124.71,124.79,28004.0,107.1413,107.1499,107.0812,107.1499,28004.0
2018-08-10 15:10:00,124.77,124.95,124.75,124.95,68625.0,107.1327,107.2872,107.1155,107.2872,68625.0
2018-08-10 15:20:00,124.95,125.22,124.95,125.08,87432.0,107.2872,107.5191,107.2872,107.3989,87432.0
2018-08-10 15:30:00,125.11,125.12,125.01,125.08,30425.0,107.4246,107.4332,107.3388,107.3989,30425.0
2018-08-10 15:40:00,125.07,125.07,124.95,124.97,43171.0,107.3903,107.3903,107.2872,107.3044,43171.0
2018-08-10 15:50:00,124.97,125.07,124.96,125.0,89134.0,107.3044,107.3903,107.2958,107.3302,89134.0
2018-08-13 09:30:00,125.05,125.2,124.89,124.91,64400.0,107.3731,107.5019,107.2357,107.2529,64400.0
2018-08-13 09:40:00,124.92,125.14,124.92,125.11,26006.0,107.2615,107.4504,107.2615,107.4246,26006.0
2018-08-13 09:50:00,125.09,125.1,125.05,125.08,5232.0,107.4075,107.416,107.3731,107.3989,5232.0
2018-08-13 10:00:00,125.08,125.11,125.0,125.11,6488.0,107.3989,107.4246,107.3302,107.4246,6488.0
2018-08-13 10:10:00,125.1,125.11,125.04,125.09,26136.0,107.416,107.4246,107.3645,107.4075,26136.0
2018-08-13 10:20:00,125.09,125.11,125.08,125.08,10805.0,107.4075,107.4246,107.3989,107.3989,10805.0
2018-08-13 10:30:00,125.06,125.12,125.06,125.12,11292.0,107.3817,107.4332,107.3817,107.4332,11292.0
2018-08-13 10:40:00,125.09,125.14,125.03,125.06,10529.0,107.4075,107.4504,107.3559,107.3817,10529.0
2018-08-13 10:50:00,125.07,125.07,124.96,125.0,16165.0,107.3903,107.3903,107.2958,107.3302,16165.0
2018-08-13 11:00:00,124.98,125.04,124.87,124.88,12813.0,107.313,107.3645,107.2186,107.2271,12813.0
2018-08-13 11:10:00,124.87,124.89,124.75,124.76,31724.0,107.2186,107.2357,107.1155,107.1241,31724.0
2018-08-13 11:20:00,124.77,124.81,124.71,124.75,14624.0,107.1327,107.167,107.0812,107.1155,14624.0
2018-08-13 11:30:00,124.73,124.75,124.69,124.71,7071.0,107.0983,107.1155,107.064,107.0812,7071.0
2018-08-13 11:40:00,124.71,124.75,124.65,124.66,11539.0,107.0812,107.1155,107.0297,107.0382,11539.0
2018-08-13 11:50:00,124.66,124.66,124.43,124.43,33075.0,107.0382,107.0382,106.8408,106.8408,33075.0
2018-08-13 12:00:00,124.42,124.47,124.38,124.43,7450.0,106.8322,106.8751,106.7978,106.8408,7450.0
2018-08-13 12:10:00,124.43,124.48,124.41,124.42,24338.0,106.8408,106.8837,106.8236,106.8322,24338.0
2018-08-13 12:20:00,124.41,124.44,124.27,124.33,32127.0,106.8236,106.8493,106.7034,106.7549,32127.0
2018-08-13 12:30:00,124.34,124.36,124.25,124.33,15376.0,106.7635,106.7806,106.6862,106.7549,15376.0
2018-08-13 12:40:00,124.33,124.37,124.25,124.26,18162.0,106.7549,106.7892,106.6862,106.6948,18162.0
2018-08-13 12:50:00,124.25,124.3,124.2,124.23,27376.0,106.6862,106.7291,106.6433,106.669,27376.0
2018-08-13 13:00:00,124.22,124.23,124.1,124.19,50677.0,106.6604,106.669,106.5574,106.6347,50677.0
2018-08-13 13:10:00,124.2,124.37,124.19,124.36,53846.0,106.6433,106.7892,106.6347,106.7806,53846.0
2018-08-13 13:20:00,124.37,124.41,124.35,124.4,28037.0,106.7892,106.8236,106.7721,106.815,28037.0
2018-08-13 13:30:00,124.4,124.5,124.33,124.33,109948.0,106.815,106.9009,106.7549,106.7549,109948.0
2018-08-13 13:40:00,124.33,124.39,124.3,124.31,16164.0,106.7549,106.8064,106.7291,106.7377,16164.0
2018-08-13 13:50:00,124.31,124.42,124.31,124.37,21911.0,106.7377,106.8322,106.7377,106.7892,21911.0
2018-08-13 14:00:00,124.38,124.55,124.37,124.49,28003.0,106.7978,106.9438,106.7892,106.8923,28003.0
2018-08-13 14:10:00,124.49,124.54,124.49,124.49,14589.0,106.8923,106.9352,106.8923,106.8923,14589.0
2018-08-13 14:20:00,124.5,124.65,124.5,124.63,26402.0,106.9009,107.0297,106.9009,107.0125,26402.0
2018-08-13 14:30:00,124.64,124.66,124.52,124.57,73860.0,107.0211,107.0382,106.918,106.961,73860.0
2018-08-13 14:40:00,124.57,124.59,124.54,124.56,10109.0,106.961,106.9781,106.9352,106.9524,10109.0
2018-08-13 14:50:00,124.54,124.54,124.43,124.47,29996.0,106.9352,106.9352,106.8408,106.8751,29996.0
2018-08-13 15:00:00,124.42,124.45,124.37,124.44,18936.0,106.8322,106.8579,106.7892,106.8493,18936.0
2018-08-13 15:10:00,124.44,124.55,124.43,124.5,40273.0,106.8493,106.9438,106.8408,106.9009,40273.0
2018-08-13 15:20:00,124.49,124.5,124.39,124.4,21764.0,106.8923,106.9009,106.8064,106.815,21764.0
2018-08-13 15:30:00,124.4,124.44,124.33,124.42,23290.0,106.815,106.8493,106.7549,106.8322,23290.0
2018-08-13 15:40:00,124.41,124.46,124.28,124.28,20209.0,106.8236,106.8665,106.712,106.712,20209.0
2018-08-13 15:50:00,124.27,124.3,124.23,124.25,67321.0,106.7034,106.7291,106.669,106.6862,67321.0
2018-08-14 09:30:00,124.6,124.86,124.6,124.75,56386.0,106.9867,107.21,106.9867,107.1155,56386.0
2018-08-14 09:40:00,124.73,124.96,124.73,124.85,559060.0,107.0983,107.2958,107.0983,107.2014,559060.0
2018-08-14 09:50:00,124.85,124.89,124.76,124.83,14358.0,107.2014,107.2357,107.1241,107.1842,14358.0
2018-08-14 10:00:00,124.84,124.88,124.67,124.71,53399.0,107.1928,107.2271,107.0468,107.0812,53399.0
2018-08-14 10:10:00,124.72,124.81,124.72,124.75,24858.0,107.0898,107.167,107.0898,107.1155,24858.0
2018-08-14 10:20:00,124.76,124.95,124.76,124.91,13141.0,107.1241,107.2872,107.1241,107.2529,13141.0
2018-08-14 10:30:00,124.92,124.93,124.84,124.93,27470.0,107.2615,107.2701,107.1928,107.2701,27470.0
2018-08-14 10:40:00,124.91,125.06,124.91,125.05,26837.0,107.2529,107.3817,107.2529,107.3731,26837.0
2018-08-14 10:50:00,125.05,125.15,125.01,125.03,40435.0,107.3731,107.459,107.3388,107.3559,40435.0
2018-08-14 11:00:00,125.04,125.09,125.02,125.06,10581.0,107.3645,107.4075,107.3473,107.3817,10581.0
2018-08-14 11:10:00,125.06,125.09,124.92,124.92,23545.0,107.3817,107.4075,107.2615,107.2615,23545.0
2018-08-14 11:20:00,124.93,125.06,124.93,125.01,42064.0,107.2701,107.3817,107.2701,107.3388,42064.0
2018-08-14 11:30:00,125.01,125.05,124.95,125.02,12080.0,107.3388,107.3731,107.2872,107.3473,12080.0
2018-08-14 11:40:00,125.02,125.08,125.02,125.06,20568.0,107.3473,107.3989,107.3473,107.3817,20568.0
2018-08-14 11:50:00,125.06,125.07,124.94,124.95,12719.0,107.3817,107.3903,107.2787,107.2872,12719.0
2018-08-14 12:00:00,124.96,125.09,124.96,125.08,9318.0,107.2958,107.4075,107.2958,107.3989,9318.0
2018-08-14 12:10:00,125.08,125.08,125.01,125.04,6206.0,107.3989,107.3989,107.3388,107.3645,6206.0
2018-08-14 12:20:00,125.03,125.08,124.98,125.08,8592.0,107.3559,107.3989,107.313,107.3989,8592.0
2018-08-14 12:30:00,125.1,125.13,125.07,125.12,27441.0,107.416,107.4418,107.3903,107.4332,27441.0
2018-08-14 12:40:00,125.12,125.13,125.01,125.02,10737.0,107.4332,107.4418,107.3388,107.3473,10737.0
2018-08-14 12:50:00,125.02,125.04,124.96,124.96,35575.0,107.3473,107.3645,107.2958,107.2958,35575.0
2018-08-14 13:00:00,124.96,125.06,124.96,125.01,10697.0,107.2958,107.3817,107.2958,107.3388,10697.0
2018-08-14 13:10:00,125.02,125.03,125.01,125.01,8549.0,107.3473,107.3559,107.3388,107.3388,8549.0
2018-08-14 13:20:00,125.0,125.05,124.98,125.02,10771.0,107.3302,107.3731,107.313,107.3473,10771.0
2018-08-14 13:30:00,125.02,125.09,125.02,125.06,11912.0,107.3473,107.4075,107.3473,107.3817,11912.0
2018-08-14 13:40:00,125.05,125.07,125.03,125.04,11498.0,107.3731,107.3903,107.3559,107.3645,11498.0
2018-08-14 13:50:00,125.03,125.17,125.01,125.15,36885.0,107.3559,107.4761,107.3388,107.459,36885.0
2018-08-14 14:00:00,125.16,125.2,125.1,125.12,37444.0,107.4676,107.5019,107.416,107.4332,37444.0
2018-08-14 14:10:00,125.13,125.16,125.11,125.15,34180.0,107.4418,107.4676,107.4246,107.459,34180.0
2018-08-14 14:20:00,125.15,125.17,125.05,125.09,29904.0,107.459,107.4761,107.3731,107.4075,29904.0
2018-08-14 14:30:00,125.09,125.14,125.09,125.13,15198.0,107.4075,107.4504,107.4075,107.4418,15198.0
2018-08-14 14:40:00,125.13,125.15,125.09,125.09,25903.0,107.4418,107.459,107.4075,107.4075,25903.0
2018-08-14 14:50:00,125.09,125.12,125.08,125.1,28058.0,107.4075,107.4332,107.3989,107.416,28058.0
2018-08-14 15:00:00,125.09,125.16,125.09,125.14,65859.0,107.4075,107.4676,107.4075,107.4504,65859.0
2018-08-14 15:10:00,125.14,125.16,125.09,125.14,22131.0,107.4504,107.4676,107.4075,107.4504,22131.0
2018-08-14 15:20:00,125.13,125.16,125.09,125.11,62594.0,107.4418,107.4676,107.4075,107.4246,62594.0
2018-08-14 15:30:00,125.09,125.14,125.05,125.14,50601.0,107.4075,107.4504,107.3731,107.4504,50601.0
2018-08-14 15:40:00,125.11,125.11,125.03,125.05,22599.0,107.4246,107.4246,107.3559,107.3731,22599.0
2018-08-14 15:50:00,125.05,125.07,124.99,125.03,74918.0,107.3731,107.3903,107.3216,107.3559,74918.0
2018-08-15 09:30:00,124.49,124.49,124.3,124.39,29603.0,106.8923,106.8923,106.7291,106.8064,29603.0
2018-08-15 09:40:00,124.4,124.41,124.07,124.08,82098.0,106.815,106.8236,106.5316,106.5402,82098.0
2018-08-15 09:50:00,124.08,124.08,123.94,123.98,45310.0,106.5402,106.5402,106.42,106.4544,45310.0
2018-08-15 10:00:00,123.94,124.0,123.76,123.82,43122.0,106.42,106.4715,106.2655,106.317,43122.0
2018-08-15 10:10:00,123.8,123.88,123.75,123.8,91190.0,106.2998,106.3685,106.2569,106.2998,91190.0
2018-08-15 10:20:00,123.82,123.91,123.81,123.88,16985.0,106.317,106.3943,106.3084,106.3685,16985.0
2018-08-15 10:30:00,123.88,123.91,123.8,123.9,17688.0,106.3685,106.3943,106.2998,106.3857,17688.0
2018-08-15 10:40:00,123.9,123.92,123.73,123.74,29951.0,106.3857,106.4028,106.2397,106.2483,29951.0
2018-08-15 10:50:00,123.73,123.74,123.56,123.59,27599.0,106.2397,106.2483,106.0937,106.1195,27599.0
2018-08-15 11:00:00,123.59,123.9,123.59,123.9,26662.0,106.1195,106.3857,106.1195,106.3857,26662.0
2018-08-15 11:10:00,123.9,124.0,123.81,123.9,41287.0,106.3857,106.4715,106.3084,106.3857,41287.0
2018-08-15 11:20:00,123.9,124.03,123.83,123.94,32510.0,106.3857,106.4973,106.3256,106.42,32510.0
2018-08-15 11:30:00,123.96,124.1,123.92,124.0,14493.0,106.4372,106.5574,106.4028,106.4715,14493.0
2018-08-15 11:40:00,124.0,124.02,123.91,124.02,31371.0,106.4715,106.4887,106.3943,106.4887,31371.0
2018-08-15 11:50:00,124.02,124.02,123.85,123.85,10408.0,106.4887,106.4887,106.3427,106.3427,10408.0
2018-08-15 12:00:00,123.85,124.03,123.85,124.02,138652.0,106.3427,106.4973,106.3427,106.4887,138652.0
2018-08-15 12:10:00,123.96,124.1,123.94,124.09,10989.0,106.4372,106.5574,106.42,106.5488,10989.0
2018-08-15 12:20:00,124.07,124.11,124.02,124.09,13416.0,106.5316,106.566,106.4887,106.5488,13416.0
2018-08-15 12:30:00,124.14,124.22,124.1,124.18,22404.0,106.5917,106.6604,106.5574,106.6261,22404.0
2018-08-15 12:40:00,124.2,124.2,124.14,124.17,6232.0,106.6433,106.6433,106.5917,106.6175,6232.0
2018-08-15 12:50:00,124.17,124.19,124.11,124.16,3247.0,106.6175,106.6347,106.566,106.6089,3247.0
2018-08-15 13:00:00,124.17,124.22,124.1,124.15,21459.0,106.6175,106.6604,106.5574,106.6003,21459.0
2018-08-15 13:10:00,124.15,124.15,124.05,124.05,6254.0,106.6003,106.6003,106.5145,106.5145,6254.0
2018-08-15 13:20:00,124.07,124.09,123.94,124.02,59957.0,106.5316,106.5488,106.42,106.4887,59957.0
2018-08-15 13:30:00,124.02,124.04,123.92,123.96,12767.0,106.4887,106.5059,106.4028,106.4372,12767.0
2018-08-15 13:40:00,123.98,124.03,123.92,123.92,14004.0,106.4544,106.4973,106.4028,106.4028,14004.0
2018-08-15 13:50:00,123.93,123.96,123.91,123.91,7487.0,106.4114,106.4372,106.3943,106.3943,7487.0
2018-08-15 14:00:00,123.9,123.91,123.79,123.82,20038.0,106.3857,106.3943,106.2912,106.317,20038.0
2018-08-15 14:10:00,123.82,123.87,123.76,123.82,62732.0,106.317,106.3599,106.2655,106.317,62732.0
2018-08-15 14:20:00,123.82,123.85,123.71,123.71,38038.0,106.317,106.3427,106.2225,106.2225,38038.0
2018-08-15 14:30:00,123.72,123.88,123.68,123.83,22620.0,106.2311,106.3685,106.1968,106.3256,22620.0
2018-08-15 14:40:00,123.83,123.88,123.71,123.75,14746.0,106.3256,106.3685,106.2225,106.2569,14746.0
2018-08-15 14:50:00,123.77,123.96,123.73,123.96,37700.0,106.274,106.4372,106.2397,106.4372,37700.0
2018-08-15 15:00:00,123.99,124.14,123.97,124.08,27242.0,106.4629,106.5917,106.4458,106.5402,27242.0
2018-08-15 15:10:00,124.08,124.08,123.97,124.05,32910.0,106.5402,106.5402,106.4458,106.5145,32910.0
2018-08-15 15:20:00,124.01,124.06,123.97,124.04,17708.0,106.4801,106.5231,106.4458,106.5059,17708.0
2018-08-15 15:30:00,124.03,124.29,124.03,124.2,49744.0,106.4973,106.7205,106.4973,106.6433,49744.0
2018-08-15 15:40:00,124.19,124.3,124.16,124.26,38270.0,106.6347,106.7291,106.6089,106.6948,38270.0
2018-08-15 15:50:00,124.26,124.26,124.13,124.18,98124.0,106.6948,106.6948,106.5832,106.6261,98124.0
2018-08-16 09:30:00,124.85,125.1,124.85,125.07,58514.0,107.2014,107.416,107.2014,107.3903,58514.0
2018-08-16 09:40:00,125.03,125.11,125.02,125.08,36566.0,107.3559,107.4246,107.3473,107.3989,36566.0
2018-08-16 09:50:00,125.15,125.22,125.13,125.15,40481.0,107.459,107.5191,107.4418,107.459,40481.0
2018-08-16 10:00:00,125.15,125.21,125.14,125.19,78693.0,107.459,107.5105,107.4504,107.4933,78693.0
2018-08-16 10:10:00,125.19,125.19,125.11,125.15,13658.0,107.4933,107.4933,107.4246,107.459,13658.0
2018-08-16 10:20:00,125.13,125.23,125.12,125.21,22895.0,107.4418,107.5277,107.4332,107.5105,22895.0
2018-08-16 10:30:00,125.2,125.37,125.2,125.36,7919.0,107.5019,107.6479,107.5019,107.6393,7919.0
2018-08-16 10:40:00,125.37,125.4,125.36,125.39,5694.0,107.6479,107.6736,107.6393,107.665,5694.0
2018-08-16 10:50:00,125.4,125.41,125.32,125.38,16747.0,107.6736,107.6822,107.6049,107.6565,16747.0
2018-08-16 11:00:00,125.37,125.48,125.37,125.43,10634.0,107.6479,107.7423,107.6479,107.6994,10634.0
2018-08-16 11:10:00,125.44,125.55,125.44,125.51,7794.0,107.708,107.8024,107.708,107.7681,7794.0
2018-08-16 11:20:00,125.51,125.61,125.51,125.61,10727.0,107.7681,107.8539,107.7681,107.8539,10727.0
2018-08-16 11:30:00,125.63,125.64,125.55,125.61,5707.0,107.8711,107.8797,107.8024,107.8539,5707.0
2018-08-16 11:40:00,125.58,125.59,125.54,125.55,5400.0,107.8282,107.8368,107.7938,107.8024,5400.0
2018-08-16 11:50:00,125.56,125.65,125.55,125.65,6212.0,107.811,107.8883,107.8024,107.8883,6212.0
2018-08-16 12:00:00,125.66,125.76,125.62,125.74,5355.0,107.8969,107.9827,107.8625,107.9656,5355.0
2018-08-16 12:10:00,125.77,125.82,125.76,125.82,12435.0,107.9913,108.0343,107.9827,108.0343,12435.0
2018-08-16 12:20:00,125.83,125.83,125.74,125.76,31279.0,108.0428,108.0428,107.9656,107.9827,31279.0
2018-08-16 12:30:00,125.72,125.72,125.65,125.67,3331.0,107.9484,107.9484,107.8883,107.9055,3331.0
2018-08-16 12:40:00,125.66,125.67,125.56,125.64,12565.0,107.8969,107.9055,107.811,107.8797,12565.0
2018-08-16 12:50:00,125.65,125.68,125.61,125.64,5363.0,107.8883,107.9141,107.8539,107.8797,5363.0
2018-08-16 13:00:00,125.65,125.7,125.63,125.66,6301.0,107.8883,107.9312,107.8711,107.8969,6301.0
2018-08-16 13:10:00,125.64,125.68,125.62,125.67,9398.0,107.8797,107.9141,107.8625,107.9055,9398.0
2018-08-16 13:20:00,125.67,125.74,125.66,125.7,26989.0,107.9055,107.9656,107.8969,107.9312,26989.0
2018-08-16 13:30:00,125.7,125.78,125.67,125.77,7361.0,107.9312,107.9999,107.9055,107.9913,7361.0
2018-08-16 13:40:00,125.77,125.78,125.63,125.63,9176.0,107.9913,107.9999,107.8711,107.8711,9176.0
2018-08-16 13:50:00,125.64,125.68,125.62,125.68,12378.0,107.8797,107.9141,107.8625,107.9141,12378.0
2018-08-16 14:00:00,125.67,125.68,125.61,125.65,16503.0,107.9055,107.9141,107.8539,107.8883,16503.0
2018-08-16 14:10:00,125.66,125.71,125.64,125.71,23947.0,107.8969,107.9398,107.8797,107.9398,23947.0
2018-08-16 14:20:00,125.69,125.7,125.63,125.63,13599.0,107.9226,107.9312,107.8711,107.8711,13599.0
2018-08-16 14:30:00,125.58,125.64,125.5,125.62,35097.0,107.8282,107.8797,107.7595,107.8625,35097.0
2018-08-16 14:40:00,125.62,125.65,125.61,125.64,30371.0,107.8625,107.8883,107.8539,107.8797,30371.0
2018-08-16 14:50:00,125.65,125.69,125.62,125.65,13374.0,107.8883,107.9226,107.8625,107.8883,13374.0
2018-08-16 15:00:00,125.65,125.7,125.62,125.66,65863.0,107.8883,107.9312,107.8625,107.8969,65863.0
2018-08-16 15:10:00,125.64,125.73,125.64,125.68,57773.0,107.8797,107.957,107.8797,107.9141,57773.0
2018-08-16 15:20:00,125.67,125.75,125.64,125.75,24264.0,107.9055,107.9742,107.8797,107.9742,24264.0
2018-08-16 15:30:00,125.74,125.74,125.61,125.62,27685.0,107.9656,107.9656,107.8539,107.8625,27685.0
2018-08-16 15:40:00,125.63,125.64,125.54,125.55,45025.0,107.8711,107.8797,107.7938,107.8024,45025.0
2018-08-16 15:50:00,125.54,125.59,125.45,125.57,72836.0,107.7938,107.8368,107.7166,107.8196,72836.0
2018-08-17 09:30:00,125.47,125.67,125.47,125.65,54080.0,107.7337,107.9055,107.7337,107.8883,54080.0
2018-08-17 09:40:00,125.66,125.7,125.59,125.67,57152.0,107.8969,107.9312,107.8368,107.9055,57152.0
2018-08-17 09:50:00,125.66,125.79,125.65,125.75,39811.0,107.8969,108.0085,107.8883,107.9742,39811.0
2018-08-17 10:00:00,125.73,125.78,125.66,125.71,26229.0,107.957,107.9999,107.8969,107.9398,26229.0
2018-08-17 10:10:00,125.71,125.74,125.65,125.72,64761.0,107.9398,107.9656,107.8883,107.9484,64761.0
2018-08-17 10:20:00,125.72,125.72,125.63,125.67,20967.0,107.9484,107.9484,107.8711,107.9055,20967.0
2018-08-17 10:30:00,125.67,125.75,125.67,125.74,18116.0,107.9055,107.9742,107.9055,107.9656,18116.0
2018-08-17 10:40:00,125.75,125.76,125.68,125.73,9587.0,107.9742,107.9827,107.9141,107.957,9587.0
2018-08-17 10:50:00,125.76,125.89,125.76,125.83,88126.0,107.9827,108.0944,107.9827,108.0428,88126.0
2018-08-17 11:00:00,125.84,125.84,125.76,125.83,8560.0,108.0514,108.0514,107.9827,108.0428,8560.0
2018-08-17 11:10:00,125.83,125.89,125.79,125.89,29888.0,108.0428,108.0944,108.0085,108.0944,29888.0
2018-08-17 11:20:00,125.89,125.9,125.83,125.87,20083.0,108.0944,108.103,108.0428,108.0772,20083.0
2018-08-17 11:30:00,125.86,125.91,125.85,125.88,22644.0,108.0686,108.1115,108.06,108.0858,22644.0
2018-08-17 11:40:00,125.88,125.98,125.87,125.95,34707.0,108.0858,108.1716,108.0772,108.1459,34707.0
2018-08-17 11:50:00,125.95,126.01,125.93,126.0,8986.0,108.1459,108.1974,108.1287,108.1888,8986.0
2018-08-17 12:00:00,125.99,126.0,125.95,125.97,12877.0,108.1802,108.1888,108.1459,108.1631,12877.0
2018-08-17 12:10:00,125.97,126.0,125.93,125.98,14402.0,108.1631,108.1888,108.1287,108.1716,14402.0
2018-08-17 12:20:00,125.99,126.0,125.96,125.97,12801.0,108.1802,108.1888,108.1545,108.1631,12801.0
2018-08-17 12:30:00,125.97,125.99,125.91,125.92,32974.0,108.1631,108.1802,108.1115,108.1201,32974.0
2018-08-17 12:40:00,125.92,125.95,125.92,125.94,6512.0,108.1201,108.1459,108.1201,108.1373,6512.0
2018-08-17 12:50:00,125.95,125.97,125.9,125.91,6443.0,108.1459,108.1631,108.103,108.1115,6443.0
2018-08-17 13:00:00,125.91,125.92,125.87,125.9,14222.0,108.1115,108.1201,108.0772,108.103,14222.0
2018-08-17 13:10:00,125.91,125.93,125.91,125.93,2500.0,108.1115,108.1287,108.1115,108.1287,2500.0
2018-08-17 13:20:00,125.93,125.94,125.83,125.84,22338.0,108.1287,108.1373,108.0428,108.0514,22338.0
2018-08-17 13:30:00,125.85,125.92,125.85,125.91,10564.0,108.06,108.1201,108.06,108.1115,10564.0
2018-08-17 13:40:00,125.91,125.96,125.91,125.92,16089.0,108.1115,108.1545,108.1115,108.1201,16089.0
2018-08-17 13:50:00,125.93,126.03,125.92,126.02,37181.0,108.1287,108.2146,108.1201,108.206,37181.0
2018-08-17 14:00:00,126.0,126.29,126.0,126.21,65836.0,108.1888,108.4378,108.1888,108.3691,65836.0
2018-08-17 14:10:00,126.21,126.22,126.15,126.17,21944.0,108.3691,108.3777,108.3176,108.3348,21944.0
2018-08-17 14:20:00,126.18,126.29,126.18,126.26,32795.0,108.3434,108.4378,108.3434,108.4121,32795.0
2018-08-17 14:30:00,126.25,126.3,126.21,126.26,22622.0,108.4035,108.4464,108.3691,108.4121,22622.0
2018-08-17 14:40:00,126.27,126.34,126.27,126.27,15822.0,108.4207,108.4808,108.4207,108.4207,15822.0
2018-08-17 14:50:00,126.27,126.41,126.25,126.39,27253.0,108.4207,108.5409,108.4035,108.5237,27253.0
2018-08-17 15:00:00,126.37,126.4,126.27,126.27,19226.0,108.5065,108.5323,108.4207,108.4207,19226.0
2018-08-17 15:10:00,126.26,126.31,126.22,126.28,39097.0,108.4121,108.455,108.3777,108.4292,39097.0
2018-08-17 15:20:00,126.27,126.29,126.25,126.26,19187.0,108.4207,108.4378,108.4035,108.4121,19187.0
2018-08-17 15:30:00,126.26,126.28,126.21,126.25,35783.0,108.4121,108.4292,108.3691,108.4035,35783.0
2018-08-17 15:40:00,126.27,126.29,126.22,126.22,25748.0,108.4207,108.4378,108.3777,108.3777,25748.0
2018-08-17 15:50:00,126.21,126.22,126.13,126.18,82690.0,108.3691,108.3777,108.3004,108.3434,82690.0
2018-08-20 09:30:00,126.33,126.57,126.33,126.55,64232.0,108.4722,108.6782,108.4722,108.6611,64232.0
2018-08-20 09:40:00,126.54,126.61,126.53,126.56,31633.0,108.6525,108.7126,108.6439,108.6697,31633.0
2018-08-20 09:50:00,126.56,126.58,126.51,126.52,51524.0,108.6697,108.6868,108.6267,108.6353,51524.0
2018-08-20 10:00:00,126.54,126.64,126.54,126.59,32519.0,108.6525,108.7383,108.6525,108.6954,32519.0
2018-08-20 10:10:00,126.57,126.57,126.46,126.52,11662.0,108.6782,108.6782,108.5838,108.6353,11662.0
2018-08-20 10:20:00,126.49,126.57,126.48,126.55,4532.0,108.6096,108.6782,108.601,108.6611,4532.0
2018-08-20 10:30:00,126.55,126.55,126.48,126.5,15618.0,108.6611,108.6611,108.601,108.6181,15618.0
2018-08-20 10:40:00,126.47,126.48,126.42,126.43,20518.0,108.5924,108.601,108.5494,108.558,20518.0
2018-08-20 10:50:00,126.44,126.44,126.35,126.42,24194.0,108.5666,108.5666,108.4893,108.5494,24194.0
2018-08-20 11:00:00,126.41,126.48,126.41,126.46,4627.0,108.5409,108.601,108.5409,108.5838,4627.0
2018-08-20 11:10:00,126.49,126.54,126.47,126.54,19477.0,108.6096,108.6525,108.5924,108.6525,19477.0
2018-08-20 11:20:00,126.54,126.54,126.46,126.48,8974.0,108.6525,108.6525,108.5838,108.601,8974.0
2018-08-20 11:30:00,126.48,126.52,126.46,126.52,11540.0,108.601,108.6353,108.5838,108.6353,11540.0
2018-08-20 11:40:00,126.53,126.61,126.52,126.59,10539.0,108.6439,108.7126,108.6353,108.6954,10539.0
2018-08-20 11:50:00,126.6,126.64,126.58,126.61,18524.0,108.704,108.7383,108.6868,108.7126,18524.0
2018-08-20 12:00:00,126.58,126.69,126.58,126.68,18533.0,108.6868,108.7813,108.6868,108.7727,18533.0
2018-08-20 12:10:00,126.69,126.69,126.66,126.69,5521.0,108.7813,108.7813,108.7555,108.7813,5521.0
2018-08-20 12:20:00,126.68,126.71,126.64,126.66,11678.0,108.7727,108.7985,108.7383,108.7555,11678.0
2018-08-20 12:30:00,126.65,126.66,126.59,126.63,9949.0,108.7469,108.7555,108.6954,108.7298,9949.0
2018-08-20 12:40:00,126.62,126.65,126.6,126.62,3322.0,108.7212,108.7469,108.704,108.7212,3322.0
2018-08-20 12:50:00,126.61,126.64,126.6,126.63,5238.0,108.7126,108.7383,108.704,108.7298,5238.0
2018-08-20 13:00:00,126.64,126.64,126.59,126.59,8428.0,108.7383,108.7383,108.6954,108.6954,8428.0
2018-08-20 13:10:00,126.59,126.6,126.58,126.58,5410.0,108.6954,108.704,108.6868,108.6868,5410.0
2018-08-20 13:20:00,126.59,126.62,126.58,126.61,14927.0,108.6954,108.7212,108.6868,108.7126,14927.0
2018-08-20 13:30:00,126.61,126.63,126.58,126.58,13368.0,108.7126,108.7298,108.6868,108.6868,13368.0
2018-08-20 13:40:00,126.58,126.63,126.56,126.62,11676.0,108.6868,108.7298,108.6697,108.7212,11676.0
2018-08-20 13:50:00,126.6,126.63,126.6,126.6,12181.0,108.704,108.7298,108.704,108.704,12181.0
2018-08-20 14:00:00,126.6,126.6,126.53,126.56,9306.0,108.704,108.704,108.6439,108.6697,9306.0
2018-08-20 14:10:00,126.55,126.6,126.54,126.6,15926.0,108.6611,108.704,108.6525,108.704,15926.0
2018-08-20 14:20:00,126.6,126.61,126.59,126.61,7440.0,108.704,108.7126,108.6954,108.7126,7440.0
2018-08-20 14:30:00,126.61,126.61,126.56,126.56,24455.0,108.7126,108.7126,108.6697,108.6697,24455.0
2018-08-20 14:40:00,126.55,126.57,126.53,126.57,19297.0,108.6611,108.6782,108.6439,108.6782,19297.0
2018-08-20 14:50:00,126.58,126.62,126.56,126.62,8253.0,108.6868,108.7212,108.6697,108.7212,8253.0
2018-08-20 15:00:00,126.61,126.63,126.58,126.6,20805.0,108.7126,108.7298,108.6868,108.704,20805.0
2018-08-20 15:10:00,126.6,126.66,126.6,126.65,15417.0,108.704,108.7555,108.704,108.7469,15417.0
2018-08-20 15:20:00,126.65,126.67,126.63,126.64,24874.0,108.7469,108.7641,108.7298,108.7383,24874.0
2018-08-20 15:30:00,126.63,126.68,126.62,126.67,13348.0,108.7298,108.7727,108.7212,108.7641,13348.0
2018-08-20 15:40:00,126.67,126.7,126.64,126.67,22250.0,108.7641,108.7899,108.7383,108.7641,22250.0
2018-08-20 15:50:00,126.64,126.64,126.54,126.56,156973.0,108.7383,108.7383,108.6525,108.6697,156973.0
2018-08-21 09:30:00,126.79,126.98,126.78,126.98,31672.0,108.8671,109.0303,108.8586,109.0303,31672.0
2018-08-21 09:40:00,126.99,127.04,126.94,127.03,23648.0,109.0389,109.0818,108.9959,109.0732,23648.0
2018-08-21 09:50:00,127.02,127.06,126.99,127.06,23795.0,109.0646,109.099,109.0389,109.099,23795.0
2018-08-21 10:00:00,127.06,127.09,126.96,127.02,10550.0,109.099,109.1247,109.0131,109.0646,10550.0
2018-08-21 10:10:00,127.04,127.08,127.02,127.05,12733.0,109.0818,109.1162,109.0646,109.0904,12733.0
2018-08-21 10:20:00,127.05,127.08,127.02,127.03,7070.0,109.0904,109.1162,109.0646,109.0732,7070.0
2018-08-21 10:30:00,127.05,127.06,126.99,127.0,8670.0,109.0904,109.099,109.0389,109.0475,8670.0
2018-08-21 10:40:00,127.0,127.08,126.99,127.01,35676.0,109.0475,109.1162,109.0389,109.056,35676.0
2018-08-21 10:50:00,127.01,127.04,126.99,127.02,10370.0,109.056,109.0818,109.0389,109.0646,10370.0
2018-08-21 11:00:00,127.04,127.05,127.01,127.02,9061.0,109.0818,109.0904,109.056,109.0646,9061.0
2018-08-21 11:10:00,127.02,127.05,126.94,126.95,9776.0,109.0646,109.0904,108.9959,109.0045,9776.0
2018-08-21 11:20:00,126.96,127.02,126.92,126.99,6392.0,109.0131,109.0646,108.9788,109.0389,6392.0
2018-08-21 11:30:00,126.99,127.11,126.97,127.11,7008.0,109.0389,109.1419,109.0217,109.1419,7008.0
2018-08-21 11:40:00,127.1,127.13,127.1,127.11,10517.0,109.1333,109.1591,109.1333,109.1419,10517.0
2018-08-21 11:50:00,127.12,127.18,127.1,127.18,23051.0,109.1505,109.202,109.1333,109.202,23051.0
2018-08-21 12:00:00,127.17,127.22,127.17,127.22,6910.0,109.1934,109.2364,109.1934,109.2364,6910.0
2018-08-21 12:10:00,127.22,127.24,127.21,127.22,24095.0,109.2364,109.2535,109.2278,109.2364,24095.0
2018-08-21 12:20:00,127.19,127.24,127.17,127.23,8249.0,109.2106,109.2535,109.1934,109.2449,8249.0
2018-08-21 12:30:00,127.23,127.27,127.23,127.27,7878.0,109.2449,109.2793,109.2449,109.2793,7878.0
2018-08-21 12:40:00,127.27,127.29,127.26,127.27,17766.0,109.2793,109.2965,109.2707,109.2793,17766.0
2018-08-21 12:50:00,127.27,127.29,127.25,127.27,13839.0,109.2793,109.2965,109.2621,109.2793,13839.0
2018-08-21 13:00:00,127.27,127.29,127.22,127.22,7351.0,109.2793,109.2965,109.2364,109.2364,7351.0
2018-08-21 13:10:00,127.21,127.23,127.18,127.22,15480.0,109.2278,109.2449,109.202,109.2364,15480.0
2018-08-21 13:20:00,127.22,127.27,127.21,127.26,14027.0,109.2364,109.2793,109.2278,109.2707,14027.0
2018-08-21 13:30:00,127.26,127.33,127.26,127.32,29353.0,109.2707,109.3308,109.2707,109.3222,29353.0
2018-08-21 13:40:00,127.33,127.33,127.28,127.28,44874.0,109.3308,109.3308,109.2879,109.2879,44874.0
2018-08-21 13:50:00,127.28,127.31,127.26,127.31,19572.0,109.2879,109.3136,109.2707,109.3136,19572.0
2018-08-21 14:00:00,127.31,127.31,127.24,127.25,11189.0,109.3136,109.3136,109.2535,109.2621,11189.0
2018-08-21 14:10:00,127.23,127.29,127.23,127.28,20439.0,109.2449,109.2965,109.2449,109.2879,20439.0
2018-08-21 14:20:00,127.27,127.29,127.25,127.27,14361.0,109.2793,109.2965,109.2621,109.2793,14361.0
2018-08-21 14:30:00,127.26,127.26,127.17,127.18,28787.0,109.2707,109.2707,109.1934,109.202,28787.0
2018-08-21 14:40:00,127.17,127.22,127.12,127.12,10144.0,109.1934,109.2364,109.1505,109.1505,10144.0
2018-08-21 14:50:00,127.12,127.18,127.11,127.16,22693.0,109.1505,109.202,109.1419,109.1848,22693.0
2018-08-21 15:00:00,127.16,127.23,127.13,127.21,12545.0,109.1848,109.2449,109.1591,109.2278,12545.0
2018-08-21 15:10:00,127.22,127.23,127.15,127.17,8651.0,109.2364,109.2449,109.1763,109.1934,8651.0
2018-08-21 15:20:00,127.17,127.22,127.12,127.17,14413.0,109.1934,109.2364,109.1505,109.1934,14413.0
2018-08-21 15:30:00,127.17,127.17,127.09,127.09,53117.0,109.1934,109.1934,109.1247,109.1247,53117.0
2018-08-21 15:40:00,127.1,127.1,126.93,126.94,46531.0,109.1333,109.1333,108.9874,108.9959,46531.0
2018-08-21 15:50:00,126.93,127.05,126.89,126.94,108959.0,108.9874,109.0904,108.953,108.9959,108959.0
2018-08-22 09:30:00,126.79,126.85,126.66,126.69,49742.0,108.8671,108.9187,108.7555,108.7813,49742.0
2018-08-22 09:40:00,126.73,126.76,126.65,126.7,13723.0,108.8156,108.8414,108.7469,108.7899,13723.0
2018-08-22 09:50:00,126.71,126.72,126.56,126.65,21121.0,108.7985,108.807,108.6697,108.7469,21121.0
2018-08-22 10:00:00,126.66,126.71,126.64,126.7,20902.0,108.7555,108.7985,108.7383,108.7899,20902.0
2018-08-22 10:10:00,126.71,126.73,126.65,126.67,15168.0,108.7985,108.8156,108.7469,108.7641,15168.0
2018-08-22 10:20:00,126.7,126.7,126.57,126.57,53664.0,108.7899,108.7899,108.6782,108.6782,53664.0
2018-08-22 10:30:00,126.57,126.8,126.55,126.79,22779.0,108.6782,108.8757,108.6611,108.8671,22779.0
2018-08-22 10:40:00,126.78,126.88,126.77,126.87,14899.0,108.8586,108.9444,108.85,108.9358,14899.0
2018-08-22 10:50:00,126.85,126.88,126.78,126.8,8657.0,108.9187,108.9444,108.8586,108.8757,8657.0
2018-08-22 11:00:00,126.81,126.84,126.76,126.78,15455.0,108.8843,108.9101,108.8414,108.8586,15455.0
2018-08-22 11:10:00,126.79,126.87,126.75,126.84,23203.0,108.8671,108.9358,108.8328,108.9101,23203.0
2018-08-22 11:20:00,126.85,126.88,126.85,126.88,32442.0,108.9187,108.9444,108.9187,108.9444,32442.0
2018-08-22 11:30:00,126.89,126.89,126.8,126.83,8559.0,108.953,108.953,108.8757,108.9015,8559.0
2018-08-22 11:40:00,126.85,126.91,126.84,126.85,7267.0,108.9187,108.9702,108.9101,108.9187,7267.0
2018-08-22 11:50:00,126.84,126.87,126.83,126.87,11908.0,108.9101,108.9358,108.9015,108.9358,11908.0
2018-08-22 12:00:00,126.87,126.89,126.86,126.87,7379.0,108.9358,108.953,108.9272,108.9358,7379.0
2018-08-22 12:10:00,126.88,126.89,126.82,126.82,4968.0,108.9444,108.953,108.8929,108.8929,4968.0
2018-08-22 12:20:00,126.84,126.84,126.78,126.78,8040.0,108.9101,108.9101,108.8586,108.8586,8040.0
2018-08-22 12:30:00,126.78,126.81,126.75,126.78,11754.0,108.8586,108.8843,108.8328,108.8586,11754.0
2018-08-22 12:40:00,126.79,126.83,126.79,126.82,11276.0,108.8671,108.9015,108.8671,108.8929,11276.0
2018-08-22 12:50:00,126.82,126.83,126.79,126.82,9188.0,108.8929,108.9015,108.8671,108.8929,9188.0
2018-08-22 13:00:00,126.82,126.84,126.77,126.78,8776.0,108.8929,108.9101,108.85,108.8586,8776.0
2018-08-22 13:10:00,126.78,126.78,126.75,126.78,9025.0,108.8586,108.8586,108.8328,108.8586,9025.0
2018-08-22 13:20:00,126.77,126.81,126.77,126.8,6713.0,108.85,108.8843,108.85,108.8757,6713.0
2018-08-22 13:30:00,126.79,126.82,126.79,126.79,5455.0,108.8671,108.8929,108.8671,108.8671,5455.0
2018-08-22 13:40:00,126.79,126.81,126.75,126.76,12054.0,108.8671,108.8843,108.8328,108.8414,12054.0
2018-08-22 13:50:00,126.76,126.8,126.75,126.8,31684.0,108.8414,108.8757,108.8328,108.8757,31684.0
2018-08-22 14:00:00,126.79,126.9,126.79,126.8,62456.0,108.8671,108.9616,108.8671,108.8757,62456.0
2018-08-22 14:10:00,126.78,126.82,126.7,126.7,72536.0,108.8586,108.8929,108.7899,108.7899,72536.0
2018-08-22 14:20:00,126.71,126.71,126.61,126.68,32511.0,108.7985,108.7985,108.7126,108.7727,32511.0
2018-08-22 14:30:00,126.66,126.72,126.65,126.68,70663.0,108.7555,108.807,108.7469,108.7727,70663.0
2018-08-22 14:40:00,126.67,126.71,126.65,126.66,22671.0,108.7641,108.7985,108.7469,108.7555,22671.0
2018-08-22 14:50:00,126.67,126.71,126.65,126.7,6578.0,108.7641,108.7985,108.7469,108.7899,6578.0
2018-08-22 15:00:00,126.72,126.74,126.7,126.72,11837.0,108.807,108.8242,108.7899,108.807,11837.0
2018-08-22 15:10:00,126.73,126.74,126.7,126.73,10361.0,108.8156,108.8242,108.7899,108.8156,10361.0
2018-08-22 15:20:00,126.73,126.76,126.71,126.71,18352.0,108.8156,108.8414,108.7985,108.7985,18352.0
2018-08-22 15:30:00,126.73,126.78,126.71,126.76,21651.0,108.8156,108.8586,108.7985,108.8414,21651.0
2018-08-22 15:40:00,126.76,126.76,126.71,126.72,23366.0,108.8414,108.8414,108.7985,108.807,23366.0
2018-08-22 15:50:00,126.71,126.72,126.66,126.66,84033.0,108.7985,108.807,108.7555,108.7555,84033.0
2018-08-23 09:30:00,126.47,126.58,126.35,126.37,43912.0,108.5924,108.6868,108.4893,108.5065,43912.0
2018-08-23 09:40:00,126.41,126.45,126.35,126.39,7192.0,108.5409,108.5752,108.4893,108.5237,7192.0
2018-08-23 09:50:00,126.37,126.59,126.37,126.44,30070.0,108.5065,108.6954,108.5065,108.5666,30070.0
2018-08-23 10:00:00,126.46,126.55,126.46,126.54,11770.0,108.5838,108.6611,108.5838,108.6525,11770.0
2018-08-23 10:10:00,126.56,126.56,126.51,126.52,7834.0,108.6697,108.6697,108.6267,108.6353,7834.0
2018-08-23 10:20:00,126.54,126.65,126.54,126.65,8088.0,108.6525,108.7469,108.6525,108.7469,8088.0
2018-08-23 10:30:00,126.65,126.69,126.59,126.59,8437.0,108.7469,108.7813,108.6954,108.6954,8437.0
2018-08-23 10:40:00,126.59,126.62,126.53,126.56,10937.0,108.6954,108.7212,108.6439,108.6697,10937.0
2018-08-23 10:50:00,126.54,126.56,126.46,126.47,23452.0,108.6525,108.6697,108.5838,108.5924,23452.0
2018-08-23 11:00:00,126.46,126.5,126.41,126.43,31228.0,108.5838,108.6181,108.5409,108.558,31228.0
2018-08-23 11:10:00,126.43,126.44,126.25,126.26,36983.0,108.558,108.5666,108.4035,108.4121,36983.0
2018-08-23 11:20:00,126.25,126.33,126.23,126.3,37503.0,108.4035,108.4722,108.3863,108.4464,37503.0
2018-08-23 11:30:00,126.29,126.29,126.17,126.19,32630.0,108.4378,108.4378,108.3348,108.352,32630.0
2018-08-23 11:40:00,126.19,126.32,126.18,126.27,26392.0,108.352,108.4636,108.3434,108.4207,26392.0
2018-08-23 11:50:00,126.28,126.32,126.23,126.23,20693.0,108.4292,108.4636,108.3863,108.3863,20693.0
2018-08-23 12:00:00,126.24,126.3,126.23,126.26,13239.0,108.3949,108.4464,108.3863,108.4121,13239.0
2018-08-23 12:10:00,126.27,126.3,126.24,126.29,18144.0,108.4207,108.4464,108.3949,108.4378,18144.0
2018-08-23 12:20:00,126.29,126.35,126.29,126.33,123554.0,108.4378,108.4893,108.4378,108.4722,123554.0
2018-08-23 12:30:00,126.33,126.34,126.28,126.29,13262.0,108.4722,108.4808,108.4292,108.4378,13262.0
2018-08-23 12:40:00,126.29,126.35,126.27,126.28,35937.0,108.4378,108.4893,108.4207,108.4292,35937.0
2018-08-23 12:50:00,126.28,126.28,126.23,126.23,29687.0,108.4292,108.4292,108.3863,108.3863,29687.0
2018-08-23 13:00:00,126.24,126.25,126.2,126.21,15760.0,108.3949,108.4035,108.3605,108.3691,15760.0
2018-08-23 13:10:00,126.2,126.21,126.15,126.19,17169.0,108.3605,108.3691,108.3176,108.352,17169.0
2018-08-23 13:20:00,126.19,126.23,126.17,126.23,9250.0,108.352,108.3863,108.3348,108.3863,9250.0
2018-08-23 13:30:00,126.23,126.23,126.16,126.19,16035.0,108.3863,108.3863,108.3262,108.352,16035.0
2018-08-23 13:40:00,126.2,126.24,126.17,126.19,17020.0,108.3605,108.3949,108.3348,108.352,17020.0
2018-08-23 13:50:00,126.19,126.2,126.16,126.16,9767.0,108.352,108.3605,108.3262,108.3262,9767.0
2018-08-23 14:00:00,126.17,126.22,126.16,126.19,11297.0,108.3348,108.3777,108.3262,108.352,11297.0
2018-08-23 14:10:00,126.2,126.24,126.19,126.21,19771.0,108.3605,108.3949,108.352,108.3691,19771.0
2018-08-23 14:20:00,126.21,126.25,126.2,126.24,46599.0,108.3691,108.4035,108.3605,108.3949,46599.0
2018-08-23 14:30:00,126.24,126.25,126.2,126.22,18294.0,108.3949,108.4035,108.3605,108.3777,18294.0
2018-08-23 14:40:00,126.22,126.27,126.2,126.25,35479.0,108.3777,108.4207,108.3605,108.4035,35479.0
2018-08-23 14:50:00,126.24,126.25,126.19,126.25,14368.0,108.3949,108.4035,108.352,108.4035,14368.0
2018-08-23 15:00:00,126.25,126.28,126.23,126.27,38713.0,108.4035,108.4292,108.3863,108.4207,38713.0
2018-08-23 15:10:00,126.28,126.31,126.27,126.27,43019.0,108.4292,108.455,108.4207,108.4207,43019.0
2018-08-23 15:20:00,126.28,126.29,126.25,126.29,26210.0,108.4292,108.4378,108.4035,108.4378,26210.0
2018-08-23 15:30:00,126.29,126.29,126.2,126.23,18551.0,108.4378,108.4378,108.3605,108.3863,18551.0
2018-08-23 15:40:00,126.23,126.24,126.13,126.19,44524.0,108.3863,108.3949,108.3004,108.352,44524.0
2018-08-23 15:50:00,126.18,126.25,126.16,126.25,108262.0,108.3434,108.4035,108.3262,108.4035,108262.0
2018-08-24 09:30:00,126.49,126.62,126.46,126.56,32350.0,108.6096,108.7212,108.5838,108.6697,32350.0
2018-08-24 09:40:00,126.55,126.55,126.44,126.53,15369.0,108.6611,108.6611,108.5666,108.6439,15369.0
2018-08-24 09:50:00,126.51,126.57,126.47,126.49,17340.0,108.6267,108.6782,108.5924,108.6096,17340.0
2018-08-24 10:00:00,126.49,126.64,126.46,126.52,28587.0,108.6096,108.7383,108.5838,108.6353,28587.0
2018-08-24 10:10:00,126.51,126.58,126.48,126.53,20673.0,108.6267,108.6868,108.601,108.6439,20673.0
2018-08-24 10:20:00,126.54,126.57,126.52,126.55,19562.0,108.6525,108.6782,108.6353,108.6611,19562.0
2018-08-24 10:30:00,126.57,126.77,126.56,126.77,14870.0,108.6782,108.85,108.6697,108.85,14870.0
2018-08-24 10:40:00,126.76,126.81,126.74,126.79,10936.0,108.8414,108.8843,108.8242,108.8671,10936.0
2018-08-24 10:50:00,126.75,126.75,126.71,126.72,14950.0,108.8328,108.8328,108.7985,108.807,14950.0
2018-08-24 11:00:00,126.73,126.74,126.69,126.69,20547.0,108.8156,108.8242,108.7813,108.7813,20547.0
2018-08-24 11:10:00,126.71,126.78,126.69,126.78,25402.0,108.7985,108.8586,108.7813,108.8586,25402.0
2018-08-24 11:20:00,126.79,126.79,126.71,126.72,9418.0,108.8671,108.8671,108.7985,108.807,9418.0
2018-08-24 11:30:00,126.73,126.86,126.71,126.81,25074.0,108.8156,108.9272,108.7985,108.8843,25074.0
2018-08-24 11:40:00,126.81,126.84,126.79,126.84,13189.0,108.8843,108.9101,108.8671,108.9101,13189.0
2018-08-24 11:50:00,126.83,126.89,126.82,126.88,15743.0,108.9015,108.953,108.8929,108.9444,15743.0
2018-08-24 12:00:00,126.91,126.91,126.87,126.91,12595.0,108.9702,108.9702,108.9358,108.9702,12595.0
2018-08-24 12:10:00,126.91,126.93,126.89,126.91,21290.0,108.9702,108.9874,108.953,108.9702,21290.0
2018-08-24 12:20:00,126.9,126.94,126.89,126.93,12232.0,108.9616,108.9959,108.953,108.9874,12232.0
2018-08-24 12:30:00,126.92,126.93,126.86,126.86,7585.0,108.9788,108.9874,108.9272,108.9272,7585.0
2018-08-24 12:40:00,126.85,126.91,126.83,126.9,12757.0,108.9187,108.9702,108.9015,108.9616,12757.0
2018-08-24 12:50:00,126.89,126.91,126.88,126.9,50265.0,108.953,108.9702,108.9444,108.9616,50265.0
2018-08-24 13:00:00,126.9,126.95,126.9,126.91,6017.0,108.9616,109.0045,108.9616,108.9702,6017.0
2018-08-24 13:10:00,126.91,126.91,126.84,126.87,11226.0,108.9702,108.9702,108.9101,108.9358,11226.0
2018-08-24 13:20:00,126.88,126.88,126.82,126.83,17396.0,108.9444,108.9444,108.8929,108.9015,17396.0
2018-08-24 13:30:00,126.83,126.83,126.73,126.73,21917.0,108.9015,108.9015,108.8156,108.8156,21917.0
2018-08-24 13:40:00,126.73,126.77,126.68,126.76,35207.0,108.8156,108.85,108.7727,108.8414,35207.0
2018-08-24 13:50:00,126.76,126.8,126.75,126.8,43520.0,108.8414,108.8757,108.8328,108.8757,43520.0
2018-08-24 14:00:00,126.8,126.81,126.77,126.81,13705.0,108.8757,108.8843,108.85,108.8843,13705.0
2018-08-24 14:10:00,126.8,126.83,126.79,126.79,16923.0,108.8757,108.9015,108.8671,108.8671,16923.0
2018-08-24 14:20:00,126.8,126.84,126.76,126.83,22650.0,108.8757,108.9101,108.8414,108.9015,22650.0
2018-08-24 14:30:00,126.84,126.84,126.78,126.79,17887.0,108.9101,108.9101,108.8586,108.8671,17887.0
2018-08-24 14:40:00,126.78,126.84,126.78,126.82,35517.0,108.8586,108.9101,108.8586,108.8929,35517.0
2018-08-24 14:50:00,126.82,126.83,126.78,126.78,11564.0,108.8929,108.9015,108.8586,108.8586,11564.0
2018-08-24 15:00:00,126.78,126.79,126.73,126.73,19941.0,108.8586,108.8671,108.8156,108.8156,19941.0
2018-08-24 15:10:00,126.74,126.84,126.74,126.82,16927.0,108.8242,108.9101,108.8242,108.8929,16927.0
2018-08-24 15:20:00,126.83,126.84,126.8,126.82,17027.0,108.9015,108.9101,108.8757,108.8929,17027.0
2018-08-24 15:30:00,126.82,126.85,126.78,126.83,19756.0,108.8929,108.9187,108.8586,108.9015,19756.0
2018-08-24 15:40:00,126.83,126.87,126.82,126.84,19153.0,108.9015,108.9358,108.8929,108.9101,19153.0
2018-08-24 15:50:00,126.83,126.85,126.76,126.81,86114.0,108.9015,108.9187,108.8414,108.8843,86114.0
2018-08-27 09:30:00,127.26,127.43,127.12,127.43,66032.0,109.2707,109.4167,109.1505,109.4167,66032.0
2018-08-27 09:40:00,127.46,127.62,127.43,127.6,42188.0,109.4424,109.5798,109.4167,109.5626,42188.0
2018-08-27 09:50:00,127.57,127.68,127.55,127.63,47082.0,109.5369,109.6313,109.5197,109.5884,47082.0
2018-08-27 10:00:00,127.63,127.68,127.59,127.67,55045.0,109.5884,109.6313,109.5541,109.6227,55045.0
2018-08-27 10:10:00,127.68,127.72,127.66,127.67,25214.0,109.6313,109.6657,109.6142,109.6227,25214.0
2018-08-27 10:20:00,127.67,127.71,127.66,127.67,24108.0,109.6227,109.6571,109.6142,109.6227,24108.0
2018-08-27 10:30:00,127.66,127.66,127.46,127.48,23256.0,109.6142,109.6142,109.4424,109.4596,23256.0
2018-08-27 10:40:00,127.48,127.55,127.46,127.48,24415.0,109.4596,109.5197,109.4424,109.4596,24415.0
2018-08-27 10:50:00,127.48,127.52,127.48,127.52,24340.0,109.4596,109.494,109.4596,109.494,24340.0
2018-08-27 11:00:00,127.52,127.57,127.46,127.52,121817.0,109.494,109.5369,109.4424,109.494,121817.0
2018-08-27 11:10:00,127.52,127.55,127.48,127.53,19893.0,109.494,109.5197,109.4596,109.5025,19893.0
2018-08-27 11:20:00,127.53,127.6,127.5,127.58,28824.0,109.5025,109.5626,109.4768,109.5455,28824.0
2018-08-27 11:30:00,127.58,127.6,127.54,127.54,21196.0,109.5455,109.5626,109.5111,109.5111,21196.0
2018-08-27 11:40:00,127.5,127.62,127.5,127.6,184756.0,109.4768,109.5798,109.4768,109.5626,184756.0
2018-08-27 11:50:00,127.61,127.72,127.61,127.71,41972.0,109.5712,109.6657,109.5712,109.6571,41972.0
2018-08-27 12:00:00,127.7,127.71,127.65,127.66,13576.0,109.6485,109.6571,109.6056,109.6142,13576.0
2018-08-27 12:10:00,127.67,127.69,127.65,127.67,24204.0,109.6227,109.6399,109.6056,109.6227,24204.0
2018-08-27 12:20:00,127.67,127.7,127.67,127.68,14655.0,109.6227,109.6485,109.6227,109.6313,14655.0
2018-08-27 12:30:00,127.67,127.71,127.67,127.69,17766.0,109.6227,109.6571,109.6227,109.6399,17766.0
2018-08-27 12:40:00,127.7,127.73,127.68,127.69,21797.0,109.6485,109.6743,109.6313,109.6399,21797.0
2018-08-27 12:50:00,127.69,127.71,127.67,127.7,20305.0,109.6399,109.6571,109.6227,109.6485,20305.0
2018-08-27 13:00:00,127.71,127.73,127.64,127.64,19238.0,109.6571,109.6743,109.597,109.597,19238.0
2018-08-27 13:10:00,127.64,127.66,127.64,127.64,35882.0,109.597,109.6142,109.597,109.597,35882.0
2018-08-27 13:20:00,127.64,127.64,127.61,127.62,16911.0,109.597,109.597,109.5712,109.5798,16911.0
2018-08-27 13:30:00,127.61,127.65,127.6,127.64,23781.0,109.5712,109.6056,109.5626,109.597,23781.0
2018-08-27 13:40:00,127.64,127.66,127.62,127.64,11198.0,109.597,109.6142,109.5798,109.597,11198.0
2018-08-27 13:50:00,127.64,127.67,127.61,127.67,13676.0,109.597,109.6227,109.5712,109.6227,13676.0
2018-08-27 14:00:00,127.69,127.7,127.61,127.62,23306.0,109.6399,109.6485,109.5712,109.5798,23306.0
2018-08-27 14:10:00,127.62,127.64,127.61,127.64,19371.0,109.5798,109.597,109.5712,109.597,19371.0
2018-08-27 14:20:00,127.64,127.66,127.61,127.66,34012.0,109.597,109.6142,109.5712,109.6142,34012.0
2018-08-27 14:30:00,127.67,127.71,127.66,127.68,22941.0,109.6227,109.6571,109.6142,109.6313,22941.0
2018-08-27 14:40:00,127.69,127.69,127.65,127.66,18638.0,109.6399,109.6399,109.6056,109.6142,18638.0
2018-08-27 14:50:00,127.66,127.67,127.61,127.66,18752.0,109.6142,109.6227,109.5712,109.6142,18752.0
2018-08-27 15:00:00,127.65,127.65,127.62,127.62,13038.0,109.6056,109.6056,109.5798,109.5798,13038.0
2018-08-27 15:10:00,127.61,127.62,127.58,127.59,42817.0,109.5712,109.5798,109.5455,109.5541,42817.0
2018-08-27 15:20:00,127.56,127.63,127.56,127.62,25007.0,109.5283,109.5884,109.5283,109.5798,25007.0
2018-08-27 15:30:00,127.61,127.65,127.6,127.62,44206.0,109.5712,109.6056,109.5626,109.5798,44206.0
2018-08-27 15:40:00,127.62,127.64,127.58,127.62,25477.0,109.5798,109.597,109.5455,109.5798,25477.0
2018-08-27 15:50:00,127.59,127.65,127.55,127.63,69637.0,109.5541,109.6056,109.5197,109.5884,69637.0
2018-08-28 09:30:00,127.84,127.92,127.75,127.92,75397.0,109.7687,109.8374,109.6914,109.8374,75397.0
2018-08-28 09:40:00,127.89,127.92,127.84,127.9,95921.0,109.8117,109.8374,109.7687,109.8202,95921.0
2018-08-28 09:50:00,127.89,127.89,127.83,127.87,46368.0,109.8117,109.8117,109.7601,109.7945,46368.0
2018-08-28 10:00:00,127.86,127.89,127.85,127.87,40696.0,109.7859,109.8117,109.7773,109.7945,40696.0
2018-08-28 10:10:00,127.86,127.86,127.72,127.74,43307.0,109.7859,109.7859,109.6657,109.6829,43307.0
2018-08-28 10:20:00,127.75,127.75,127.67,127.71,51147.0,109.6914,109.6914,109.6227,109.6571,51147.0
2018-08-28 10:30:00,127.7,127.75,127.66,127.72,31878.0,109.6485,109.6914,109.6142,109.6657,31878.0
2018-08-28 10:40:00,127.71,127.76,127.67,127.67,28591.0,109.6571,109.7,109.6227,109.6227,28591.0
2018-08-28 10:50:00,127.69,127.8,127.69,127.8,29693.0,109.6399,109.7344,109.6399,109.7344,29693.0
2018-08-28 11:00:00,127.8,127.81,127.73,127.76,54303.0,109.7344,109.743,109.6743,109.7,54303.0
2018-08-28 11:10:00,127.76,127.81,127.72,127.72,40090.0,109.7,109.743,109.6657,109.6657,40090.0
2018-08-28 11:20:00,127.73,127.8,127.72,127.77,25880.0,109.6743,109.7344,109.6657,109.7086,25880.0
2018-08-28 11:30:00,127.77,127.77,127.61,127.63,41170.0,109.7086,109.7086,109.5712,109.5884,41170.0
2018-08-28 11:40:00,127.62,127.64,127.57,127.57,30255.0,109.5798,109.597,109.5369,109.5369,30255.0
2018-08-28 11:50:00,127.57,127.59,127.5,127.5,32554.0,109.5369,109.5541,109.4768,109.4768,32554.0
2018-08-28 12:00:00,127.48,127.56,127.48,127.53,32520.0,109.4596,109.5283,109.4596,109.5025,32520.0
2018-08-28 12:10:00,127.55,127.61,127.53,127.61,29379.0,109.5197,109.5712,109.5025,109.5712,29379.0
2018-08-28 12:20:00,127.6,127.61,127.53,127.54,14635.0,109.5626,109.5712,109.5025,109.5111,14635.0
2018-08-28 12:30:00,127.54,127.61,127.54,127.6,43307.0,109.5111,109.5712,109.5111,109.5626,43307.0
2018-08-28 12:40:00,127.6,127.62,127.57,127.62,24756.0,109.5626,109.5798,109.5369,109.5798,24756.0
2018-08-28 12:50:00,127.62,127.64,127.61,127.63,22031.0,109.5798,109.597,109.5712,109.5884,22031.0
2018-08-28 13:00:00,127.62,127.66,127.61,127.64,14661.0,109.5798,109.6142,109.5712,109.597,14661.0
2018-08-28 13:10:00,127.65,127.68,127.61,127.65,14508.0,109.6056,109.6313,109.5712,109.6056,14508.0
2018-08-28 13:20:00,127.66,127.68,127.52,127.55,16640.0,109.6142,109.6313,109.494,109.5197,16640.0
2018-08-28 13:30:00,127.56,127.64,127.53,127.63,66301.0,109.5283,109.597,109.5025,109.5884,66301.0
2018-08-28 13:40:00,127.64,127.69,127.64,127.69,25546.0,109.597,109.6399,109.597,109.6399,25546.0
2018-08-28 13:50:00,127.69,127.72,127.65,127.66,33300.0,109.6399,109.6657,109.6056,109.6142,33300.0
2018-08-28 14:00:00,127.66,127.67,127.65,127.66,39473.0,109.6142,109.6227,109.6056,109.6142,39473.0
2018-08-28 14:10:00,127.66,127.67,127.64,127.64,28215.0,109.6142,109.6227,109.597,109.597,28215.0
2018-08-28 14:20:00,127.66,127.69,127.64,127.67,48325.0,109.6142,109.6399,109.597,109.6227,48325.0
2018-08-28 14:30:00,127.67,127.67,127.6,127.6,29728.0,109.6227,109.6227,109.5626,109.5626,29728.0
2018-08-28 14:40:00,127.61,127.66,127.59,127.65,33008.0,109.5712,109.6142,109.5541,109.6056,33008.0
2018-08-28 14:50:00,127.65,127.65,127.61,127.65,37324.0,109.6056,109.6056,109.5712,109.6056,37324.0
2018-08-28 15:00:00,127.65,127.65,127.6,127.63,21746.0,109.6056,109.6056,109.5626,109.5884,21746.0
2018-08-28 15:10:00,127.64,127.68,127.63,127.63,31686.0,109.597,109.6313,109.5884,109.5884,31686.0
2018-08-28 15:20:00,127.62,127.62,127.55,127.6,52767.0,109.5798,109.5798,109.5197,109.5626,52767.0
2018-08-28 15:30:00,127.59,127.63,127.57,127.61,69759.0,109.5541,109.5884,109.5369,109.5712,69759.0
2018-08-28 15:40:00,127.6,127.6,127.52,127.53,63708.0,109.5626,109.5626,109.494,109.5025,63708.0
2018-08-28 15:50:00,127.52,127.64,127.49,127.64,177654.0,109.494,109.597,109.4682,109.597,177654.0
2018-08-29 09:30:00,127.72,127.75,127.55,127.59,48654.0,109.6657,109.6914,109.5197,109.5541,48654.0
2018-08-29 09:40:00,127.54,127.58,127.43,127.46,45864.0,109.5111,109.5455,109.4167,109.4424,45864.0
2018-08-29 09:50:00,127.42,127.53,127.42,127.53,18520.0,109.4081,109.5025,109.4081,109.5025,18520.0
2018-08-29 10:00:00,127.56,127.58,127.49,127.57,39741.0,109.5283,109.5455,109.4682,109.5369,39741.0
2018-08-29 10:10:00,127.58,127.58,127.51,127.55,17064.0,109.5455,109.5455,109.4854,109.5197,17064.0
2018-08-29 10:20:00,127.56,127.69,127.56,127.69,19276.0,109.5283,109.6399,109.5283,109.6399,19276.0
2018-08-29 10:30:00,127.73,127.76,127.73,127.75,10621.0,109.6743,109.7,109.6743,109.6914,10621.0
2018-08-29 10:40:00,127.76,127.83,127.74,127.83,33724.0,109.7,109.7601,109.6829,109.7601,33724.0
2018-08-29 10:50:00,127.83,127.88,127.76,127.85,18827.0,109.7601,109.8031,109.7,109.7773,18827.0
2018-08-29 11:00:00,127.85,127.9,127.84,127.9,12143.0,109.7773,109.8202,109.7687,109.8202,12143.0
2018-08-29 11:10:00,127.89,128.04,127.88,128.0,29668.0,109.8117,109.9404,109.8031,109.9061,29668.0
2018-08-29 11:20:00,127.99,128.1,127.96,128.08,20937.0,109.8975,109.992,109.8718,109.9748,20937.0
2018-08-29 11:30:00,128.08,128.14,128.03,128.03,14636.0,109.9748,110.0263,109.9319,109.9319,14636.0
2018-08-29 11:40:00,128.04,128.05,128.02,128.05,20367.0,109.9404,109.949,109.9233,109.949,20367.0
2018-08-29 11:50:00,128.05,128.09,128.03,128.09,36311.0,109.949,109.9834,109.9319,109.9834,36311.0
2018-08-29 12:00:00,128.1,128.12,128.06,128.12,8906.0,109.992,110.0091,109.9576,110.0091,8906.0
2018-08-29 12:10:00,128.11,128.16,128.11,128.14,12661.0,110.0006,110.0435,110.0006,110.0263,12661.0
2018-08-29 12:20:00,128.15,128.15,128.08,128.11,7605.0,110.0349,110.0349,109.9748,110.0006,7605.0
2018-08-29 12:30:00,128.12,128.16,128.12,128.16,7857.0,110.0091,110.0435,110.0091,110.0435,7857.0
2018-08-29 12:40:00,128.16,128.18,128.08,128.09,11772.0,110.0435,110.0607,109.9748,109.9834,11772.0
2018-08-29 12:50:00,128.09,128.11,128.06,128.09,42579.0,109.9834,110.0006,109.9576,109.9834,42579.0
2018-08-29 13:00:00,128.09,128.15,128.09,128.13,10446.0,109.9834,110.0349,109.9834,110.0177,10446.0
2018-08-29 13:10:00,128.14,128.14,128.07,128.09,18135.0,110.0263,110.0263,109.9662,109.9834,18135.0
2018-08-29 13:20:00,128.05,128.06,128.03,128.04,36779.0,109.949,109.9576,109.9319,109.9404,36779.0
2018-08-29 13:30:00,128.03,128.03,127.97,127.97,25274.0,109.9319,109.9319,109.8803,109.8803,25274.0
2018-08-29 13:40:00,127.99,127.99,127.91,127.93,14945.0,109.8975,109.8975,109.8288,109.846,14945.0
2018-08-29 13:50:00,127.92,127.92,127.88,127.9,13185.0,109.8374,109.8374,109.8031,109.8202,13185.0
2018-08-29 14:00:00,127.89,127.94,127.88,127.94,27753.0,109.8117,109.8546,109.8031,109.8546,27753.0
2018-08-29 14:10:00,127.94,127.97,127.94,127.96,8639.0,109.8546,109.8803,109.8546,109.8718,8639.0
2018-08-29 14:20:00,127.96,127.96,127.9,127.93,35712.0,109.8718,109.8718,109.8202,109.846,35712.0
2018-08-29 14:30:00,127.93,127.98,127.92,127.96,32633.0,109.846,109.8889,109.8374,109.8718,32633.0
2018-08-29 14:40:00,127.97,127.99,127.96,127.98,36547.0,109.8803,109.8975,109.8718,109.8889,36547.0
2018-08-29 14:50:00,127.99,128.0,127.94,127.95,83261.0,109.8975,109.9061,109.8546,109.8632,83261.0
2018-08-29 15:00:00,127.95,127.98,127.95,127.97,19272.0,109.8632,109.8889,109.8632,109.8803,19272.0
2018-08-29 15:10:00,127.97,128.02,127.96,128.02,44266.0,109.8803,109.9233,109.8718,109.9233,44266.0
2018-08-29 15:20:00,128.01,128.07,128.0,128.06,47863.0,109.9147,109.9662,109.9061,109.9576,47863.0
2018-08-29 15:30:00,128.06,128.13,128.06,128.12,29006.0,109.9576,110.0177,109.9576,110.0091,29006.0
2018-08-29 15:40:00,128.12,128.12,128.04,128.07,92216.0,110.0091,110.0091,109.9404,109.9662,92216.0
2018-08-29 15:50:00,128.07,128.08,127.91,127.97,111173.0,109.9662,109.9748,109.8288,109.8803,111173.0
2018-08-30 09:30:00,127.75,127.77,127.65,127.72,54165.0,109.6914,109.7086,109.6056,109.6657,54165.0
2018-08-30 09:40:00,127.74,127.81,127.7,127.72,41509.0,109.6829,109.743,109.6485,109.6657,41509.0
2018-08-30 09:50:00,127.68,127.7,127.63,127.69,20626.0,109.6313,109.6485,109.5884,109.6399,20626.0
2018-08-30 10:00:00,127.7,127.76,127.68,127.68,30291.0,109.6485,109.7,109.6313,109.6313,30291.0
2018-08-30 10:10:00,127.68,127.76,127.65,127.75,14179.0,109.6313,109.7,109.6056,109.6914,14179.0
2018-08-30 10:20:00,127.75,127.76,127.6,127.63,14749.0,109.6914,109.7,109.5626,109.5884,14749.0
2018-08-30 10:30:00,127.65,127.73,127.58,127.69,7328.0,109.6056,109.6743,109.5455,109.6399,7328.0
2018-08-30 10:40:00,127.68,127.68,127.61,127.64,11479.0,109.6313,109.6313,109.5712,109.597,11479.0
2018-08-30 10:50:00,127.65,127.66,127.53,127.55,18236.0,109.6056,109.6142,109.5025,109.5197,18236.0
2018-08-30 11:00:00,127.57,127.63,127.46,127.47,28930.0,109.5369,109.5884,109.4424,109.451,28930.0
2018-08-30 11:10:00,127.48,127.5,127.44,127.44,28049.0,109.4596,109.4768,109.4253,109.4253,28049.0
2018-08-30 11:20:00,127.4,127.43,127.29,127.32,28717.0,109.3909,109.4167,109.2965,109.3222,28717.0
2018-08-30 11:30:00,127.33,127.4,127.33,127.35,21267.0,109.3308,109.3909,109.3308,109.348,21267.0
2018-08-30 11:40:00,127.32,127.37,127.31,127.35,53040.0,109.3222,109.3652,109.3136,109.348,53040.0
2018-08-30 11:50:00,127.35,127.39,127.32,127.34,6915.0,109.348,109.3823,109.3222,109.3394,6915.0
2018-08-30 12:00:00,127.34,127.37,127.3,127.31,25523.0,109.3394,109.3652,109.3051,109.3136,25523.0
2018-08-30 12:10:00,127.29,127.36,127.28,127.34,11692.0,109.2965,109.3566,109.2879,109.3394,11692.0
2018-08-30 12:20:00,127.34,127.39,127.34,127.37,11092.0,109.3394,109.3823,109.3394,109.3652,11092.0
2018-08-30 12:30:00,127.36,127.4,127.36,127.39,3432.0,109.3566,109.3909,109.3566,109.3823,3432.0
2018-08-30 12:40:00,127.4,127.42,127.34,127.36,9264.0,109.3909,109.4081,109.3394,109.3566,9264.0
2018-08-30 12:50:00,127.39,127.45,127.37,127.42,35807.0,109.3823,109.4338,109.3652,109.4081,35807.0
2018-08-30 13:00:00,127.44,127.47,127.43,127.47,17528.0,109.4253,109.451,109.4167,109.451,17528.0
2018-08-30 13:10:00,127.48,127.51,127.46,127.48,10046.0,109.4596,109.4854,109.4424,109.4596,10046.0
2018-08-30 13:20:00,127.5,127.51,127.48,127.49,13069.0,109.4768,109.4854,109.4596,109.4682,13069.0
2018-08-30 13:30:00,127.48,127.53,127.47,127.53,10638.0,109.4596,109.5025,109.451,109.5025,10638.0
2018-08-30 13:40:00,127.52,127.58,127.5,127.57,11748.0,109.494,109.5455,109.4768,109.5369,11748.0
2018-08-30 13:50:00,127.58,127.58,127.53,127.53,17224.0,109.5455,109.5455,109.5025,109.5025,17224.0
2018-08-30 14:00:00,127.53,127.55,127.44,127.44,18888.0,109.5025,109.5197,109.4253,109.4253,18888.0
2018-08-30 14:10:00,127.45,127.49,127.16,127.16,59089.0,109.4338,109.4682,109.1848,109.1848,59089.0
2018-08-30 14:20:00,127.15,127.25,127.04,127.16,15497.0,109.1763,109.2621,109.0818,109.1848,15497.0
2018-08-30 14:30:00,127.17,127.31,127.17,127.31,29669.0,109.1934,109.3136,109.1934,109.3136,29669.0
2018-08-30 14:40:00,127.32,127.35,127.25,127.33,59618.0,109.3222,109.348,109.2621,109.3308,59618.0
2018-08-30 14:50:00,127.32,127.32,127.18,127.21,37337.0,109.3222,109.3222,109.202,109.2278,37337.0
2018-08-30 15:00:00,127.18,127.18,127.05,127.09,86842.0,109.202,109.202,109.0904,109.1247,86842.0
2018-08-30 15:10:00,127.08,127.15,127.02,127.08,32450.0,109.1162,109.1763,109.0646,109.1162,32450.0
2018-08-30 15:20:00,127.08,127.17,127.05,127.15,36055.0,109.1162,109.1934,109.0904,109.1763,36055.0
2018-08-30 15:30:00,127.15,127.24,127.13,127.18,51429.0,109.1763,109.2535,109.1591,109.202,51429.0
2018-08-30 15:40:00,127.2,127.28,127.16,127.2,306286.0,109.2192,109.2879,109.1848,109.2192,306286.0
2018-08-30 15:50:00,127.19,127.31,127.17,127.25,175041.0,109.2106,109.3136,109.1934,109.2621,175041.0
2018-08-31 09:30:00,127.02,127.02,126.87,126.88,22636.0,109.0646,109.0646,108.9358,108.9444,22636.0
2018-08-31 09:40:00,126.85,127.03,126.83,127.02,22254.0,108.9187,109.0732,108.9015,109.0646,22254.0
2018-08-31 09:50:00,127.02,127.07,127.0,127.06,5510.0,109.0646,109.1076,109.0475,109.099,5510.0
2018-08-31 10:00:00,127.07,127.22,127.07,127.15,12029.0,109.1076,109.2364,109.1076,109.1763,12029.0
2018-08-31 10:10:00,127.15,127.28,127.13,127.24,109992.0,109.1763,109.2879,109.1591,109.2535,109992.0
2018-08-31 10:20:00,127.25,127.31,127.13,127.19,16169.0,109.2621,109.3136,109.1591,109.2106,16169.0
2018-08-31 10:30:00,127.18,127.22,127.16,127.2,26632.0,109.202,109.2364,109.1848,109.2192,26632.0
2018-08-31 10:40:00,127.21,127.21,127.1,127.1,10988.0,109.2278,109.2278,109.1333,109.1333,10988.0
2018-08-31 10:50:00,127.12,127.13,127.07,127.12,71139.0,109.1505,109.1591,109.1076,109.1505,71139.0
2018-08-31 11:00:00,127.12,127.17,127.05,127.05,7482.0,109.1505,109.1934,109.0904,109.0904,7482.0
2018-08-31 11:10:00,127.05,127.06,127.0,127.02,17901.0,109.0904,109.099,109.0475,109.0646,17901.0
2018-08-31 11:20:00,127.0,127.0,126.91,126.91,15269.0,109.0475,109.0475,108.9702,108.9702,15269.0
2018-08-31 11:30:00,126.91,127.0,126.91,127.0,7564.0,108.9702,109.0475,108.9702,109.0475,7564.0
2018-08-31 11:40:00,126.99,127.01,126.87,126.87,8640.0,109.0389,109.056,108.9358,108.9358,8640.0
2018-08-31 11:50:00,126.88,126.92,126.84,126.85,41993.0,108.9444,108.9788,108.9101,108.9187,41993.0
2018-08-31 12:00:00,126.84,126.84,126.7,126.77,61371.0,108.9101,108.9101,108.7899,108.85,61371.0
2018-08-31 12:10:00,126.76,126.78,126.71,126.77,58656.0,108.8414,108.8586,108.7985,108.85,58656.0
2018-08-31 12:20:00,126.76,126.77,126.71,126.77,116735.0,108.8414,108.85,108.7985,108.85,116735.0
2018-08-31 12:30:00,126.77,126.79,126.63,126.7,123343.0,108.85,108.8671,108.7298,108.7899,123343.0
2018-08-31 12:40:00,126.7,126.78,126.7,126.76,56765.0,108.7899,108.8586,108.7899,108.8414,56765.0
2018-08-31 12:50:00,126.75,126.79,126.72,126.78,63356.0,108.8328,108.8671,108.807,108.8586,63356.0
2018-08-31 13:00:00,126.78,126.82,126.74,126.82,8213.0,108.8586,108.8929,108.8242,108.8929,8213.0
2018-08-31 13:10:00,126.82,126.86,126.79,126.84,9665.0,108.8929,108.9272,108.8671,108.9101,9665.0
2018-08-31 13:20:00,126.83,126.88,126.83,126.84,12991.0,108.9015,108.9444,108.9015,108.9101,12991.0
2018-08-31 13:30:00,126.83,126.89,126.78,126.84,12712.0,108.9015,108.953,108.8586,108.9101,12712.0
2018-08-31 13:40:00,126.84,126.88,126.8,126.88,9541.0,108.9101,108.9444,108.8757,108.9444,9541.0
2018-08-31 13:50:00,126.88,126.9,126.85,126.89,7112.0,108.9444,108.9616,108.9187,108.953,7112.0
2018-08-31 14:00:00,126.91,126.91,126.8,126.82,16726.0,108.9702,108.9702,108.8757,108.8929,16726.0
2018-08-31 14:10:00,126.79,126.81,126.77,126.81,8624.0,108.8671,108.8843,108.85,108.8843,8624.0
2018-08-31 14:20:00,126.81,126.82,126.75,126.79,11312.0,108.8843,108.8929,108.8328,108.8671,11312.0
2018-08-31 14:30:00,126.78,126.82,126.76,126.8,24049.0,108.8586,108.8929,108.8414,108.8757,24049.0
2018-08-31 14:40:00,126.8,126.89,126.8,126.87,30392.0,108.8757,108.953,108.8757,108.9358,30392.0
2018-08-31 14:50:00,126.88,126.92,126.84,126.84,19905.0,108.9444,108.9788,108.9101,108.9101,19905.0
2018-08-31 15:00:00,126.83,126.96,126.82,126.93,19160.0,108.9015,109.0131,108.8929,108.9874,19160.0
2018-08-31 15:10:00,126.94,127.0,126.91,127.0,72453.0,108.9959,109.0475,108.9702,109.0475,72453.0
2018-08-31 15:20:00,127.0,127.0,126.83,126.83,15477.0,109.0475,109.0475,108.9015,108.9015,15477.0
2018-08-31 15:30:00,126.85,127.14,126.85,127.11,34183.0,108.9187,109.1677,108.9187,109.1419,34183.0
2018-08-31 15:40:00,127.11,127.12,127.01,127.05,55935.0,109.1419,109.1505,109.056,109.0904,55935.0
2018-08-31 15:50:00,127.06,127.22,127.06,127.13,76980.0,109.099,109.2364,109.099,109.1591,76980.0
2018-09-04 09:30:00,127.04,127.1,126.84,126.86,100575.0,109.0818,109.1333,108.9101,108.9272,100575.0
2018-09-04 09:40:00,126.87,126.87,126.68,126.7,19400.0,108.9358,108.9358,108.7727,108.7899,19400.0
2018-09-04 09:50:00,126.68,126.79,126.61,126.79,31458.0,108.7727,108.8671,108.7126,108.8671,31458.0
2018-09-04 10:00:00,126.8,126.98,126.79,126.97,164700.0,108.8757,109.0303,108.8671,109.0217,164700.0
2018-09-04 10:10:00,126.96,127.12,126.96,127.09,47514.0,109.0131,109.1505,109.0131,109.1247,47514.0
2018-09-04 10:20:00,127.11,127.2,127.01,127.02,25495.0,109.1419,109.2192,109.056,109.0646,25495.0
2018-09-04 10:30:00,127.03,127.05,126.94,126.99,32337.0,109.0732,109.0904,108.9959,109.0389,32337.0
2018-09-04 10:40:00,126.98,127.13,126.94,127.11,15333.0,109.0303,109.1591,108.9959,109.1419,15333.0
2018-09-04 10:50:00,127.13,127.15,127.07,127.1,12118.0,109.1591,109.1763,109.1076,109.1333,12118.0
2018-09-04 11:00:00,127.06,127.07,126.94,126.96,11120.0,109.099,109.1076,108.9959,109.0131,11120.0
2018-09-04 11:10:00,126.95,126.95,126.8,126.87,16789.0,109.0045,109.0045,108.8757,108.9358,16789.0
2018-09-04 11:20:00,126.86,126.88,126.74,126.78,54438.0,108.9272,108.9444,108.8242,108.8586,54438.0
2018-09-04 11:30:00,126.78,126.86,126.75,126.86,81992.0,108.8586,108.9272,108.8328,108.9272,81992.0
2018-09-04 11:40:00,126.82,126.83,126.72,126.73,24549.0,108.8929,108.9015,108.807,108.8156,24549.0
2018-09-04 11:50:00,126.73,126.75,126.68,126.68,20092.0,108.8156,108.8328,108.7727,108.7727,20092.0
2018-09-04 12:00:00,126.69,126.69,126.56,126.58,17431.0,108.7813,108.7813,108.6697,108.6868,17431.0
2018-09-04 12:10:00,126.57,126.65,126.56,126.62,24077.0,108.6782,108.7469,108.6697,108.7212,24077.0
2018-09-04 12:20:00,126.63,126.63,126.49,126.58,18232.0,108.7298,108.7298,108.6096,108.6868,18232.0
2018-09-04 12:30:00,126.59,126.59,126.52,126.52,12701.0,108.6954,108.6954,108.6353,108.6353,12701.0
2018-09-04 12:40:00,126.56,126.65,126.55,126.65,6459.0,108.6697,108.7469,108.6611,108.7469,6459.0
2018-09-04 12:50:00,126.63,126.7,126.6,126.68,9461.0,108.7298,108.7899,108.704,108.7727,9461.0
2018-09-04 13:00:00,126.69,126.79,126.68,126.74,20090.0,108.7813,108.8671,108.7727,108.8242,20090.0
2018-09-04 13:10:00,126.76,126.77,126.69,126.7,10617.0,108.8414,108.85,108.7813,108.7899,10617.0
2018-09-04 13:20:00,126.68,126.75,126.68,126.74,10116.0,108.7727,108.8328,108.7727,108.8242,10116.0
2018-09-04 13:30:00,126.74,126.82,126.74,126.77,19851.0,108.8242,108.8929,108.8242,108.85,19851.0
2018-09-04 13:40:00,126.76,126.85,126.71,126.84,34139.0,108.8414,108.9187,108.7985,108.9101,34139.0
2018-09-04 13:50:00,126.88,126.9,126.84,126.87,4838.0,108.9444,108.9616,108.9101,108.9358,4838.0
2018-09-04 14:00:00,126.87,126.89,126.84,126.86,13519.0,108.9358,108.953,108.9101,108.9272,13519.0
2018-09-04 14:10:00,126.85,126.91,126.84,126.87,26393.0,108.9187,108.9702,108.9101,108.9358,26393.0
2018-09-04 14:20:00,126.88,126.94,126.88,126.91,18840.0,108.9444,108.9959,108.9444,108.9702,18840.0
2018-09-04 14:30:00,126.89,126.94,126.88,126.94,10468.0,108.953,108.9959,108.9444,108.9959,10468.0
2018-09-04 14:40:00,126.9,126.95,126.87,126.88,13459.0,108.9616,109.0045,108.9358,108.9444,13459.0
2018-09-04 14:50:00,126.89,126.98,126.89,126.94,22050.0,108.953,109.0303,108.953,108.9959,22050.0
2018-09-04 15:00:00,126.95,126.97,126.88,126.92,13390.0,109.0045,109.0217,108.9444,108.9788,13390.0
2018-09-04 15:10:00,126.94,126.94,126.83,126.85,23411.0,108.9959,108.9959,108.9015,108.9187,23411.0
2018-09-04 15:20:00,126.84,126.87,126.81,126.82,12835.0,108.9101,108.9358,108.8843,108.8929,12835.0
2018-09-04 15:30:00,126.82,126.86,126.79,126.83,40134.0,108.8929,108.9272,108.8671,108.9015,40134.0
2018-09-04 15:40:00,126.83,126.83,126.72,126.77,92465.0,108.9015,108.9015,108.807,108.85,92465.0
2018-09-04 15:50:00,126.78,126.93,126.71,126.91,156072.0,108.8586,108.9874,108.7985,108.9702,156072.0
2018-09-05 09:30:00,126.71,126.8,126.52,126.8,29760.0,108.7985,108.8757,108.6353,108.8757,29760.0
2018-09-05 09:40:00,126.83,126.99,126.83,126.96,43408.0,108.9015,109.0389,108.9015,109.0131,43408.0
2018-09-05 09:50:00,126.95,126.95,126.8,126.83,965122.0,109.0045,109.0045,108.8757,108.9015,965122.0
2018-09-05 10:00:00,126.84,126.94,126.79,126.92,32763.0,108.9101,108.9959,108.8671,108.9788,32763.0
2018-09-05 10:10:00,126.95,126.95,126.73,126.73,26061.0,109.0045,109.0045,108.8156,108.8156,26061.0
2018-09-05 10:20:00,126.73,126.87,126.58,126.87,30042.0,108.8156,108.9358,108.6868,108.9358,30042.0
2018-09-05 10:30:00,126.82,126.86,126.75,126.81,11519.0,108.8929,108.9272,108.8328,108.8843,11519.0
2018-09-05 10:40:00,126.81,127.01,126.76,126.94,12387.0,108.8843,109.056,108.8414,108.9959,12387.0
2018-09-05 10:50:00,126.93,127.0,126.87,126.96,13193.0,108.9874,109.0475,108.9358,109.0131,13193.0
2018-09-05 11:00:00,126.98,127.04,126.94,127.02,15204.0,109.0303,109.0818,108.9959,109.0646,15204.0
2018-09-05 11:10:00,126.99,127.15,126.98,127.15,19063.0,109.0389,109.1763,109.0303,109.1763,19063.0
2018-09-05 11:20:00,127.13,127.17,126.87,126.88,30896.0,109.1591,109.1934,108.9358,108.9444,30896.0
2018-09-05 11:30:00,126.89,126.96,126.82,126.94,15664.0,108.953,109.0131,108.8929,108.9959,15664.0
2018-09-05 11:40:00,126.96,126.99,126.89,126.99,8102.0,109.0131,109.0389,108.953,109.0389,8102.0
2018-09-05 11:50:00,127.0,127.12,127.0,127.06,19842.0,109.0475,109.1505,109.0475,109.099,19842.0
2018-09-05 12:00:00,127.06,127.15,127.06,127.07,18061.0,109.099,109.1763,109.099,109.1076,18061.0
2018-09-05 12:10:00,127.08,127.09,127.0,127.06,11593.0,109.1162,109.1247,109.0475,109.099,11593.0
2018-09-05 12:20:00,127.07,127.09,127.01,127.07,19840.0,109.1076,109.1247,109.056,109.1076,19840.0
2018-09-05 12:30:00,127.07,127.17,127.06,127.15,16908.0,109.1076,109.1934,109.099,109.1763,16908.0
2018-09-05 12:40:00,127.12,127.12,127.08,127.08,9849.0,109.1505,109.1505,109.1162,109.1162,9849.0
2018-09-05 12:50:00,127.08,127.1,127.01,127.02,34318.0,109.1162,109.1333,109.056,109.0646,34318.0
2018-09-05 13:00:00,127.01,127.11,127.0,127.11,3124.0,109.056,109.1419,109.0475,109.1419,3124.0
2018-09-05 13:10:00,127.1,127.2,127.08,127.16,16303.0,109.1333,109.2192,109.1162,109.1848,16303.0
2018-09-05 13:20:00,127.17,127.21,127.15,127.19,22085.0,109.1934,109.2278,109.1763,109.2106,22085.0
2018-09-05 13:30:00,127.2,127.26,127.18,127.2,30234.0,109.2192,109.2707,109.202,109.2192,30234.0
2018-09-05 13:40:00,127.21,127.21,127.11,127.12,9690.0,109.2278,109.2278,109.1419,109.1505,9690.0
2018-09-05 13:50:00,127.1,127.15,127.1,127.14,5346.0,109.1333,109.1763,109.1333,109.1677,5346.0
2018-09-05 14:00:00,127.14,127.17,127.1,127.13,10317.0,109.1677,109.1934,109.1333,109.1591,10317.0
2018-09-05 14:10:00,127.13,127.22,127.09,127.21,307055.0,109.1591,109.2364,109.1247,109.2278,307055.0
2018-09-05 14:20:00,127.2,127.22,127.17,127.2,24425.0,109.2192,109.2364,109.1934,109.2192,24425.0
2018-09-05 14:30:00,127.21,127.29,127.19,127.27,71980.0,109.2278,109.2965,109.2106,109.2793,71980.0
2018-09-05 14:40:00,127.26,127.28,127.2,127.2,31287.0,109.2707,109.2879,109.2192,109.2192,31287.0
2018-09-05 14:50:00,127.18,127.26,127.15,127.23,29525.0,109.202,109.2707,109.1763,109.2449,29525.0
2018-09-05 15:00:00,127.23,127.27,127.22,127.26,33310.0,109.2449,109.2793,109.2364,109.2707,33310.0
2018-09-05 15:10:00,127.25,127.38,127.21,127.33,55474.0,109.2621,109.3737,109.2278,109.3308,55474.0
2018-09-05 15:20:00,127.33,127.35,127.27,127.29,25399.0,109.3308,109.348,109.2793,109.2965,25399.0
2018-09-05 15:30:00,127.3,127.32,127.28,127.31,28367.0,109.3051,109.3222,109.2879,109.3136,28367.0
2018-09-05 15:40:00,127.3,127.3,127.18,127.18,93944.0,109.3051,109.3051,109.202,109.202,93944.0
2018-09-05 15:50:00,127.17,127.34,127.15,127.3,130488.0,109.1934,109.3394,109.1763,109.3051,130488.0
2018-09-06 09:30:00,127.38,127.42,127.25,127.35,38598.0,109.3737,109.4081,109.2621,109.348,38598.0
2018-09-06 09:40:00,127.35,127.49,127.35,127.44,28429.0,109.348,109.4682,109.348,109.4253,28429.0
2018-09-06 09:50:00,127.44,127.56,127.41,127.54,22138.0,109.4253,109.5283,109.3995,109.5111,22138.0
2018-09-06 10:00:00,127.52,127.52,127.38,127.39,31316.0,109.494,109.494,109.3737,109.3823,31316.0
2018-09-06 10:10:00,127.38,127.4,127.19,127.27,30796.0,109.3737,109.3909,109.2106,109.2793,30796.0
2018-09-06 10:20:00,127.27,127.31,127.18,127.31,30451.0,109.2793,109.3136,109.202,109.3136,30451.0
2018-09-06 10:30:00,127.28,127.29,127.09,127.15,16140.0,109.2879,109.2965,109.1247,109.1763,16140.0
2018-09-06 10:40:00,127.15,127.17,126.93,126.96,49257.0,109.1763,109.1934,108.9874,109.0131,49257.0
2018-09-06 10:50:00,126.97,127.07,126.9,127.01,20629.0,109.0217,109.1076,108.9616,109.056,20629.0
2018-09-06 11:00:00,127.01,127.02,126.81,126.9,23204.0,109.056,109.0646,108.8843,108.9616,23204.0
2018-09-06 11:10:00,126.88,126.92,126.74,126.75,15561.0,108.9444,108.9788,108.8242,108.8328,15561.0
2018-09-06 11:20:00,126.76,126.92,126.74,126.84,22377.0,108.8414,108.9788,108.8242,108.9101,22377.0
2018-09-06 11:30:00,126.83,126.9,126.81,126.84,24714.0,108.9015,108.9616,108.8843,108.9101,24714.0
2018-09-06 11:40:00,126.84,126.91,126.78,126.9,13118.0,108.9101,108.9702,108.8586,108.9616,13118.0
2018-09-06 11:50:00,126.9,127.01,126.85,126.92,25686.0,108.9616,109.056,108.9187,108.9788,25686.0
2018-09-06 12:00:00,126.91,126.91,126.84,126.88,13114.0,108.9702,108.9702,108.9101,108.9444,13114.0
2018-09-06 12:10:00,126.85,126.87,126.81,126.84,14681.0,108.9187,108.9358,108.8843,108.9101,14681.0
2018-09-06 12:20:00,126.84,126.86,126.8,126.82,11975.0,108.9101,108.9272,108.8757,108.8929,11975.0
2018-09-06 12:30:00,126.81,126.88,126.77,126.77,15938.0,108.8843,108.9444,108.85,108.85,15938.0
2018-09-06 12:40:00,126.77,126.88,126.77,126.84,14249.0,108.85,108.9444,108.85,108.9101,14249.0
2018-09-06 12:50:00,126.83,126.83,126.71,126.71,9548.0,108.9015,108.9015,108.7985,108.7985,9548.0
2018-09-06 13:00:00,126.71,126.73,126.62,126.64,21460.0,108.7985,108.8156,108.7212,108.7383,21460.0
2018-09-06 13:10:00,126.63,126.77,126.6,126.77,17477.0,108.7298,108.85,108.704,108.85,17477.0
2018-09-06 13:20:00,126.77,126.77,126.73,126.73,23445.0,108.85,108.85,108.8156,108.8156,23445.0
2018-09-06 13:30:00,126.73,126.82,126.71,126.8,15132.0,108.8156,108.8929,108.7985,108.8757,15132.0
2018-09-06 13:40:00,126.81,126.88,126.81,126.81,6022.0,108.8843,108.9444,108.8843,108.8843,6022.0
2018-09-06 13:50:00,126.82,126.84,126.78,126.79,9778.0,108.8929,108.9101,108.8586,108.8671,9778.0
2018-09-06 14:00:00,126.79,126.87,126.78,126.87,18921.0,108.8671,108.9358,108.8586,108.9358,18921.0
2018-09-06 14:10:00,126.86,126.91,126.85,126.9,7764.0,108.9272,108.9702,108.9187,108.9616,7764.0
2018-09-06 14:20:00,126.89,126.89,126.81,126.84,44769.0,108.953,108.953,108.8843,108.9101,44769.0
2018-09-06 14:30:00,126.84,126.98,126.84,126.95,13470.0,108.9101,109.0303,108.9101,109.0045,13470.0
2018-09-06 14:40:00,126.97,127.05,126.95,127.0,15565.0,109.0217,109.0904,109.0045,109.0475,15565.0
2018-09-06 14:50:00,126.99,127.0,126.92,126.92,18865.0,109.0389,109.0475,108.9788,108.9788,18865.0
2018-09-06 15:00:00,126.93,127.12,126.92,127.11,19480.0,108.9874,109.1505,108.9788,109.1419,19480.0
2018-09-06 15:10:00,127.11,127.16,127.05,127.05,32945.0,109.1419,109.1848,109.0904,109.0904,32945.0
2018-09-06 15:20:00,127.05,127.13,127.05,127.13,31639.0,109.0904,109.1591,109.0904,109.1591,31639.0
2018-09-06 15:30:00,127.12,127.14,127.06,127.07,27735.0,109.1505,109.1677,109.099,109.1076,27735.0
2018-09-06 15:40:00,127.06,127.07,126.97,127.02,35216.0,109.099,109.1076,109.0217,109.0646,35216.0
2018-09-06 15:50:00,127.0,127.02,126.89,126.93,64058.0,109.0475,109.0646,108.953,108.9874,64058.0
2018-09-07 09:30:00,126.52,126.68,126.38,126.56,89098.0,108.6353,108.7727,108.5151,108.6697,89098.0
2018-09-07 09:40:00,126.56,126.65,126.5,126.57,20492.0,108.6697,108.7469,108.6181,108.6782,20492.0
2018-09-07 09:50:00,126.58,126.63,126.52,126.52,9007.0,108.6868,108.7298,108.6353,108.6353,9007.0
2018-09-07 10:00:00,126.52,126.69,126.49,126.68,9381.0,108.6353,108.7813,108.6096,108.7727,9381.0
2018-09-07 10:10:00,126.67,126.77,126.67,126.69,4621.0,108.7641,108.85,108.7641,108.7813,4621.0
2018-09-07 10:20:00,126.66,126.77,126.65,126.67,7639.0,108.7555,108.85,108.7469,108.7641,7639.0
2018-09-07 10:30:00,126.65,126.69,126.58,126.59,10532.0,108.7469,108.7813,108.6868,108.6954,10532.0
2018-09-07 10:40:00,126.6,126.74,126.56,126.74,10509.0,108.704,108.8242,108.6697,108.8242,10509.0
2018-09-07 10:50:00,126.75,126.76,126.7,126.71,8568.0,108.8328,108.8414,108.7899,108.7985,8568.0
2018-09-07 11:00:00,126.7,126.72,126.61,126.71,13240.0,108.7899,108.807,108.7126,108.7985,13240.0
2018-09-07 11:10:00,126.68,126.73,126.66,126.71,25204.0,108.7727,108.8156,108.7555,108.7985,25204.0
2018-09-07 11:20:00,126.72,126.77,126.67,126.77,40346.0,108.807,108.85,108.7641,108.85,40346.0
2018-09-07 11:30:00,126.78,126.86,126.72,126.85,156889.0,108.8586,108.9272,108.807,108.9187,156889.0
2018-09-07 11:40:00,126.87,126.88,126.8,126.81,10467.0,108.9358,108.9444,108.8757,108.8843,10467.0
2018-09-07 11:50:00,126.81,126.83,126.68,126.69,48752.0,108.8843,108.9015,108.7727,108.7813,48752.0
2018-09-07 12:00:00,126.7,126.72,126.33,126.37,76994.0,108.7899,108.807,108.4722,108.5065,76994.0
2018-09-07 12:10:00,126.37,126.52,126.37,126.41,38017.0,108.5065,108.6353,108.5065,108.5409,38017.0
2018-09-07 12:20:00,126.37,126.45,126.32,126.32,5589.0,108.5065,108.5752,108.4636,108.4636,5589.0
2018-09-07 12:30:00,126.34,126.45,126.33,126.38,24890.0,108.4808,108.5752,108.4722,108.5151,24890.0
2018-09-07 12:40:00,126.37,126.39,126.22,126.36,10442.0,108.5065,108.5237,108.3777,108.4979,10442.0
2018-09-07 12:50:00,126.39,126.43,126.38,126.4,4000.0,108.5237,108.558,108.5151,108.5323,4000.0
2018-09-07 13:00:00,126.4,126.41,126.34,126.34,8471.0,108.5323,108.5409,108.4808,108.4808,8471.0
2018-09-07 13:10:00,126.35,126.36,126.28,126.3,62331.0,108.4893,108.4979,108.4292,108.4464,62331.0
2018-09-07 13:20:00,126.29,126.38,126.27,126.38,9943.0,108.4378,108.5151,108.4207,108.5151,9943.0
2018-09-07 13:30:00,126.39,126.42,126.34,126.35,64689.0,108.5237,108.5494,108.4808,108.4893,64689.0
2018-09-07 13:40:00,126.34,126.38,126.32,126.35,13739.0,108.4808,108.5151,108.4636,108.4893,13739.0
2018-09-07 13:50:00,126.35,126.42,126.34,126.34,12641.0,108.4893,108.5494,108.4808,108.4808,12641.0
2018-09-07 14:00:00,126.34,126.41,126.34,126.37,8318.0,108.4808,108.5409,108.4808,108.5065,8318.0
2018-09-07 14:10:00,126.37,126.52,126.37,126.47,24275.0,108.5065,108.6353,108.5065,108.5924,24275.0
2018-09-07 14:20:00,126.46,126.59,126.44,126.59,10902.0,108.5838,108.6954,108.5666,108.6954,10902.0
2018-09-07 14:30:00,126.6,126.6,126.53,126.56,8623.0,108.704,108.704,108.6439,108.6697,8623.0
2018-09-07 14:40:00,126.57,126.61,126.55,126.58,10139.0,108.6782,108.7126,108.6611,108.6868,10139.0
2018-09-07 14:50:00,126.57,126.66,126.52,126.64,25412.0,108.6782,108.7555,108.6353,108.7383,25412.0
2018-09-07 15:00:00,126.62,126.65,126.6,126.62,62023.0,108.7212,108.7469,108.704,108.7212,62023.0
2018-09-07 15:10:00,126.63,126.68,126.62,126.63,17533.0,108.7298,108.7727,108.7212,108.7298,17533.0
2018-09-07 15:20:00,126.64,126.65,126.54,126.62,18763.0,108.7383,108.7469,108.6525,108.7212,18763.0
2018-09-07 15:30:00,126.62,126.66,126.55,126.6,94619.0,108.7212,108.7555,108.6611,108.704,94619.0
2018-09-07 15:40:00,126.59,126.61,126.5,126.54,35015.0,108.6954,108.7126,108.6181,108.6525,35015.0
2018-09-07 15:50:00,126.53,126.7,126.49,126.6,80627.0,108.6439,108.7899,108.6096,108.704,80627.0
2018-09-10 09:30:00,127.09,127.3,127.09,127.27,27274.0,109.1247,109.3051,109.1247,109.2793,27274.0
2018-09-10 09:40:00,127.27,127.41,127.26,127.41,20573.0,109.2793,109.3995,109.2707,109.3995,20573.0
2018-09-10 09:50:00,127.47,127.48,127.3,127.31,82329.0,109.451,109.4596,109.3051,109.3136,82329.0
2018-09-10 10:00:00,127.29,127.29,127.14,127.19,7200.0,109.2965,109.2965,109.1677,109.2106,7200.0
2018-09-10 10:10:00,127.19,127.21,127.13,127.21,18979.0,109.2106,109.2278,109.1591,109.2278,18979.0
2018-09-10 10:20:00,127.2,127.22,127.14,127.19,8311.0,109.2192,109.2364,109.1677,109.2106,8311.0
2018-09-10 10:30:00,127.21,127.22,127.15,127.22,6573.0,109.2278,109.2364,109.1763,109.2364,6573.0
2018-09-10 10:40:00,127.22,127.26,127.19,127.19,10302.0,109.2364,109.2707,109.2106,109.2106,10302.0
2018-09-10 10:50:00,127.18,127.27,127.14,127.14,11316.0,109.202,109.2793,109.1677,109.1677,11316.0
2018-09-10 11:00:00,127.09,127.16,127.04,127.15,23452.0,109.1247,109.1848,109.0818,109.1763,23452.0
2018-09-10 11:10:00,127.17,127.21,127.15,127.2,8379.0,109.1934,109.2278,109.1763,109.2192,8379.0
2018-09-10 11:20:00,127.18,127.22,127.17,127.2,5204.0,109.202,109.2364,109.1934,109.2192,5204.0
2018-09-10 11:30:00,127.2,127.21,127.04,127.04,24117.0,109.2192,109.2278,109.0818,109.0818,24117.0
2018-09-10 11:40:00,127.05,127.06,126.96,127.04,8823.0,109.0904,109.099,109.0131,109.0818,8823.0
2018-09-10 11:50:00,127.05,127.08,126.99,127.04,9518.0,109.0904,109.1162,109.0389,109.0818,9518.0
2018-09-10 12:00:00,127.05,127.06,126.99,127.01,5571.0,109.0904,109.099,109.0389,109.056,5571.0
2018-09-10 12:10:00,126.98,127.01,126.93,126.94,2732.0,109.0303,109.056,108.9874,108.9959,2732.0
2018-09-10 12:20:00,126.92,126.96,126.88,126.89,4659.0,108.9788,109.0131,108.9444,108.953,4659.0
2018-09-10 12:30:00,126.9,126.95,126.89,126.93,7673.0,108.9616,109.0045,108.953,108.9874,7673.0
2018-09-10 12:40:00,126.96,126.96,126.89,126.91,16434.0,109.0131,109.0131,108.953,108.9702,16434.0
2018-09-10 12:50:00,126.87,126.9,126.85,126.88,5979.0,108.9358,108.9616,108.9187,108.9444,5979.0
2018-09-10 13:00:00,126.89,126.93,126.87,126.89,8820.0,108.953,108.9874,108.9358,108.953,8820.0
2018-09-10 13:10:00,126.88,126.92,126.87,126.92,5933.0,108.9444,108.9788,108.9358,108.9788,5933.0
2018-09-10 13:20:00,126.92,126.97,126.92,126.96,6835.0,108.9788,109.0217,108.9788,109.0131,6835.0
2018-09-10 13:30:00,126.95,126.96,126.92,126.92,12339.0,109.0045,109.0131,108.9788,108.9788,12339.0
2018-09-10 13:40:00,126.92,126.94,126.86,126.88,4713.0,108.9788,108.9959,108.9272,108.9444,4713.0
2018-09-10 13:50:00,126.88,126.96,126.87,126.96,6051.0,108.9444,109.0131,108.9358,109.0131,6051.0
2018-09-10 14:00:00,126.97,127.02,126.95,127.01,8582.0,109.0217,109.0646,109.0045,109.056,8582.0
2018-09-10 14:10:00,127.01,127.02,127.0,127.0,8340.0,109.056,109.0646,109.0475,109.0475,8340.0
2018-09-10 14:20:00,127.01,127.04,126.98,127.02,10945.0,109.056,109.0818,109.0303,109.0646,10945.0
2018-09-10 14:30:00,127.03,127.06,127.01,127.06,12090.0,109.0732,109.099,109.056,109.099,12090.0
2018-09-10 14:40:00,127.07,127.07,127.03,127.03,98160.0,109.1076,109.1076,109.0732,109.0732,98160.0
2018-09-10 14:50:00,127.03,127.05,127.0,127.04,29568.0,109.0732,109.0904,109.0475,109.0818,29568.0
2018-09-10 15:00:00,127.04,127.09,127.04,127.06,28655.0,109.0818,109.1247,109.0818,109.099,28655.0
2018-09-10 15:10:00,127.06,127.06,126.97,126.99,11172.0,109.099,109.099,109.0217,109.0389,11172.0
2018-09-10 15:20:00,126.99,127.02,126.96,126.97,18551.0,109.0389,109.0646,109.0131,109.0217,18551.0
2018-09-10 15:30:00,126.96,126.98,126.94,126.94,13083.0,109.0131,109.0303,108.9959,108.9959,13083.0
2018-09-10 15:40:00,126.92,126.98,126.9,126.96,14177.0,108.9788,109.0303,108.9616,109.0131,14177.0
2018-09-10 15:50:00,126.96,126.96,126.84,126.87,57928.0,109.0131,109.0131,108.9101,108.9358,57928.0
2018-09-11 09:30:00,126.29,126.61,126.29,126.37,39930.0,108.4378,108.7126,108.4378,108.5065,39930.0
2018-09-11 09:40:00,126.3,126.44,126.28,126.43,21426.0,108.4464,108.5666,108.4292,108.558,21426.0
2018-09-11 09:50:00,126.44,126.53,126.39,126.53,18538.0,108.5666,108.6439,108.5237,108.6439,18538.0
2018-09-11 10:00:00,126.56,126.65,126.53,126.65,31515.0,108.6697,108.7469,108.6439,108.7469,31515.0
2018-09-11 10:10:00,126.66,126.69,126.6,126.66,8232.0,108.7555,108.7813,108.704,108.7555,8232.0
2018-09-11 10:20:00,126.64,126.74,126.64,126.71,5808.0,108.7383,108.8242,108.7383,108.7985,5808.0
2018-09-11 10:30:00,126.68,126.7,126.64,126.66,11863.0,108.7727,108.7899,108.7383,108.7555,11863.0
2018-09-11 10:40:00,126.64,126.64,126.58,126.63,6085.0,108.7383,108.7383,108.6868,108.7298,6085.0
2018-09-11 10:50:00,126.62,126.68,126.62,126.68,3901.0,108.7212,108.7727,108.7212,108.7727,3901.0
2018-09-11 11:00:00,126.68,126.83,126.68,126.82,15217.0,108.7727,108.9015,108.7727,108.8929,15217.0
2018-09-11 11:10:00,126.82,126.82,126.71,126.75,22253.0,108.8929,108.8929,108.7985,108.8328,22253.0
2018-09-11 11:20:00,126.76,126.86,126.76,126.84,26893.0,108.8414,108.9272,108.8414,108.9101,26893.0
2018-09-11 11:30:00,126.84,126.89,126.84,126.85,19365.0,108.9101,108.953,108.9101,108.9187,19365.0
2018-09-11 11:40:00,126.86,126.9,126.85,126.89,6139.0,108.9272,108.9616,108.9187,108.953,6139.0
2018-09-11 11:50:00,126.91,127.11,126.91,127.11,49911.0,108.9702,109.1419,108.9702,109.1419,49911.0
2018-09-11 12:00:00,127.11,127.12,127.08,127.1,9080.0,109.1419,109.1505,109.1162,109.1333,9080.0
2018-09-11 12:10:00,127.11,127.12,127.02,127.05,10532.0,109.1419,109.1505,109.0646,109.0904,10532.0
2018-09-11 12:20:00,127.05,127.1,127.03,127.05,5596.0,109.0904,109.1333,109.0732,109.0904,5596.0
2018-09-11 12:30:00,127.05,127.09,127.04,127.08,101882.0,109.0904,109.1247,109.0818,109.1162,101882.0
2018-09-11 12:40:00,127.08,127.08,127.04,127.05,8094.0,109.1162,109.1162,109.0818,109.0904,8094.0
2018-09-11 12:50:00,127.07,127.13,127.04,127.13,18100.0,109.1076,109.1591,109.0818,109.1591,18100.0
2018-09-11 13:00:00,127.14,127.15,127.07,127.08,10713.0,109.1677,109.1763,109.1076,109.1162,10713.0
2018-09-11 13:10:00,127.09,127.18,127.07,127.16,39765.0,109.1247,109.202,109.1076,109.1848,39765.0
2018-09-11 13:20:00,127.15,127.17,127.1,127.13,10944.0,109.1763,109.1934,109.1333,109.1591,10944.0
2018-09-11 13:30:00,127.12,127.15,127.1,127.12,21187.0,109.1505,109.1763,109.1333,109.1505,21187.0
2018-09-11 13:40:00,127.12,127.13,127.02,127.03,52456.0,109.1505,109.1591,109.0646,109.0732,52456.0
2018-09-11 13:50:00,127.03,127.07,127.02,127.04,23122.0,109.0732,109.1076,109.0646,109.0818,23122.0
2018-09-11 14:00:00,127.04,127.06,126.99,127.05,25238.0,109.0818,109.099,109.0389,109.0904,25238.0
2018-09-11 14:10:00,127.05,127.07,127.02,127.06,14701.0,109.0904,109.1076,109.0646,109.099,14701.0
2018-09-11 14:20:00,127.05,127.06,127.03,127.06,19059.0,109.0904,109.099,109.0732,109.099,19059.0
2018-09-11 14:30:00,127.06,127.11,127.05,127.07,46781.0,109.099,109.1419,109.0904,109.1076,46781.0
2018-09-11 14:40:00,127.07,127.09,127.06,127.07,32509.0,109.1076,109.1247,109.099,109.1076,32509.0
2018-09-11 14:50:00,127.07,127.08,127.04,127.04,30372.0,109.1076,109.1162,109.0818,109.0818,30372.0
2018-09-11 15:00:00,127.03,127.1,127.03,127.1,36495.0,109.0732,109.1333,109.0732,109.1333,36495.0
2018-09-11 15:10:00,127.1,127.11,127.02,127.05,37481.0,109.1333,109.1419,109.0646,109.0904,37481.0
2018-09-11 15:20:00,127.04,127.05,127.01,127.04,36506.0,109.0818,109.0904,109.056,109.0818,36506.0
2018-09-11 15:30:00,127.04,127.05,126.99,127.01,37119.0,109.0818,109.0904,109.0389,109.056,37119.0
2018-09-11 15:40:00,127.0,127.02,126.9,126.91,34063.0,109.0475,109.0646,108.9616,108.9702,34063.0
2018-09-11 15:50:00,126.89,126.96,126.88,126.89,53632.0,108.953,109.0131,108.9444,108.953,53632.0
2018-09-12 09:30:00,126.92,127.04,126.83,127.04,20203.0,108.9788,109.0818,108.9015,109.0818,20203.0
2018-09-12 09:40:00,127.09,127.12,127.02,127.09,11409.0,109.1247,109.1505,109.0646,109.1247,11409.0
2018-09-12 09:50:00,127.09,127.15,127.06,127.07,19314.0,109.1247,109.1763,109.099,109.1076,19314.0
2018-09-12 10:00:00,127.06,127.17,127.04,127.04,21909.0,109.099,109.1934,109.0818,109.0818,21909.0
2018-09-12 10:10:00,127.03,127.03,126.93,126.93,12003.0,109.0732,109.0732,108.9874,108.9874,12003.0
2018-09-12 10:20:00,126.93,126.93,126.86,126.9,18448.0,108.9874,108.9874,108.9272,108.9616,18448.0
2018-09-12 10:30:00,126.89,126.99,126.86,126.98,32917.0,108.953,109.0389,108.9272,109.0303,32917.0
2018-09-12 10:40:00,126.99,127.03,126.92,126.92,15611.0,109.0389,109.0732,108.9788,108.9788,15611.0
2018-09-12 10:50:00,126.94,127.0,126.94,126.98,7251.0,108.9959,109.0475,108.9959,109.0303,7251.0
2018-09-12 11:00:00,126.93,127.01,126.86,126.88,23953.0,108.9874,109.056,108.9272,108.9444,23953.0
2018-09-12 11:10:00,126.87,127.2,126.87,127.17,50266.0,108.9358,109.2192,108.9358,109.1934,50266.0
2018-09-12 11:20:00,127.14,127.25,127.14,127.23,11692.0,109.1677,109.2621,109.1677,109.2449,11692.0
2018-09-12 11:30:00,127.25,127.29,127.11,127.11,4747.0,109.2621,109.2965,109.1419,109.1419,4747.0
2018-09-12 11:40:00,127.13,127.14,126.98,126.99,30464.0,109.1591,109.1677,109.0303,109.0389,30464.0
2018-09-12 11:50:00,126.97,126.97,126.87,126.89,21329.0,109.0217,109.0217,108.9358,108.953,21329.0
2018-09-12 12:00:00,126.89,127.05,126.83,126.84,77435.0,108.953,109.0904,108.9015,108.9101,77435.0
2018-09-12 12:10:00,126.82,126.89,126.8,126.84,6393.0,108.8929,108.953,108.8757,108.9101,6393.0
2018-09-12 12:20:00,126.84,126.95,126.83,126.93,8536.0,108.9101,109.0045,108.9015,108.9874,8536.0
2018-09-12 12:30:00,126.93,126.98,126.91,126.95,9082.0,108.9874,109.0303,108.9702,109.0045,9082.0
2018-09-12 12:40:00,126.95,126.98,126.94,126.96,1719.0,109.0045,109.0303,108.9959,109.0131,1719.0
2018-09-12 12:50:00,126.98,127.01,126.94,126.95,6911.0,109.0303,109.056,108.9959,109.0045,6911.0
2018-09-12 13:00:00,126.96,127.01,126.96,127.0,16052.0,109.0131,109.056,109.0131,109.0475,16052.0
2018-09-12 13:10:00,127.0,127.03,126.95,126.98,5769.0,109.0475,109.0732,109.0045,109.0303,5769.0
2018-09-12 13:20:00,127.0,127.03,126.98,126.99,11080.0,109.0475,109.0732,109.0303,109.0389,11080.0
2018-09-12 13:30:00,126.98,127.02,126.96,126.96,13525.0,109.0303,109.0646,109.0131,109.0131,13525.0
2018-09-12 13:40:00,126.94,126.99,126.87,126.88,15780.0,108.9959,109.0389,108.9358,108.9444,15780.0
2018-09-12 13:50:00,126.89,126.92,126.84,126.91,15033.0,108.953,108.9788,108.9101,108.9702,15033.0
2018-09-12 14:00:00,126.91,126.96,126.87,126.89,7556.0,108.9702,109.0131,108.9358,108.953,7556.0
2018-09-12 14:10:00,126.9,126.93,126.87,126.93,12471.0,108.9616,108.9874,108.9358,108.9874,12471.0
2018-09-12 14:20:00,126.93,126.99,126.93,126.96,41252.0,108.9874,109.0389,108.9874,109.0131,41252.0
2018-09-12 14:30:00,126.97,127.0,126.93,127.0,125642.0,109.0217,109.0475,108.9874,109.0475,125642.0
2018-09-12 14:40:00,126.99,127.04,126.91,127.03,52440.0,109.0389,109.0818,108.9702,109.0732,52440.0
2018-09-12 14:50:00,127.03,127.03,126.99,126.99,24397.0,109.0732,109.0732,109.0389,109.0389,24397.0
2018-09-12 15:00:00,126.99,127.02,126.98,127.01,9958.0,109.0389,109.0646,109.0303,109.056,9958.0
2018-09-12 15:10:00,127.02,127.06,127.01,127.06,13884.0,109.0646,109.099,109.056,109.099,13884.0
2018-09-12 15:20:00,127.06,127.14,127.05,127.14,14613.0,109.099,109.1677,109.0904,109.1677,14613.0
2018-09-12 15:30:00,127.14,127.19,127.13,127.16,23130.0,109.1677,109.2106,109.1591,109.1848,23130.0
2018-09-12 15:40:00,127.17,127.19,127.08,127.09,17101.0,109.1934,109.2106,109.1162,109.1247,17101.0
2018-09-12 15:50:00,127.09,127.13,126.98,126.98,220880.0,109.1247,109.1591,109.0303,109.0303,220880.0
2018-09-13 09:30:00,127.43,127.48,127.24,127.37,73167.0,109.4167,109.4596,109.2535,109.3652,73167.0
2018-09-13 09:40:00,127.4,127.49,127.39,127.44,19463.0,109.3909,109.4682,109.3823,109.4253,19463.0
2018-09-13 09:50:00,127.47,127.54,127.34,127.43,537816.0,109.451,109.5111,109.3394,109.4167,537816.0
2018-09-13 10:00:00,127.44,127.6,127.43,127.6,322444.0,109.4253,109.5626,109.4167,109.5626,322444.0
2018-09-13 10:10:00,127.58,127.6,127.34,127.42,105255.0,109.5455,109.5626,109.3394,109.4081,105255.0
2018-09-13 10:20:00,127.39,127.44,127.3,127.38,31744.0,109.3823,109.4253,109.3051,109.3737,31744.0
2018-09-13 10:30:00,127.39,127.42,127.19,127.2,14226.0,109.3823,109.4081,109.2106,109.2192,14226.0
2018-09-13 10:40:00,127.21,127.3,127.2,127.26,24038.0,109.2278,109.3051,109.2192,109.2707,24038.0
2018-09-13 10:50:00,127.25,127.26,127.17,127.23,14160.0,109.2621,109.2707,109.1934,109.2449,14160.0
2018-09-13 11:00:00,127.17,127.3,127.16,127.29,18406.0,109.1934,109.3051,109.1848,109.2965,18406.0
2018-09-13 11:10:00,127.3,127.31,127.2,127.2,17996.0,109.3051,109.3136,109.2192,109.2192,17996.0
2018-09-13 11:20:00,127.2,127.22,127.09,127.1,24250.0,109.2192,109.2364,109.1247,109.1333,24250.0
2018-09-13 11:30:00,127.11,127.21,127.09,127.2,12420.0,109.1419,109.2278,109.1247,109.2192,12420.0
2018-09-13 11:40:00,127.21,127.24,127.16,127.23,9562.0,109.2278,109.2535,109.1848,109.2449,9562.0
2018-09-13 11:50:00,127.23,127.37,127.23,127.37,11294.0,109.2449,109.3652,109.2449,109.3652,11294.0
2018-09-13 12:00:00,127.39,127.44,127.31,127.35,30599.0,109.3823,109.4253,109.3136,109.348,30599.0
2018-09-13 12:10:00,127.35,127.41,127.34,127.39,13403.0,109.348,109.3995,109.3394,109.3823,13403.0
2018-09-13 12:20:00,127.4,127.44,127.39,127.42,11513.0,109.3909,109.4253,109.3823,109.4081,11513.0
2018-09-13 12:30:00,127.42,127.44,127.39,127.42,7070.0,109.4081,109.4253,109.3823,109.4081,7070.0
2018-09-13 12:40:00,127.43,127.43,127.38,127.39,8099.0,109.4167,109.4167,109.3737,109.3823,8099.0
2018-09-13 12:50:00,127.39,127.46,127.39,127.45,37572.0,109.3823,109.4424,109.3823,109.4338,37572.0
2018-09-13 13:00:00,127.45,127.47,127.39,127.4,14099.0,109.4338,109.451,109.3823,109.3909,14099.0
2018-09-13 13:10:00,127.4,127.42,127.37,127.42,23930.0,109.3909,109.4081,109.3652,109.4081,23930.0
2018-09-13 13:20:00,127.43,127.43,127.39,127.41,5563.0,109.4167,109.4167,109.3823,109.3995,5563.0
2018-09-13 13:30:00,127.42,127.46,127.41,127.44,31517.0,109.4081,109.4424,109.3995,109.4253,31517.0
2018-09-13 13:40:00,127.44,127.49,127.44,127.45,15039.0,109.4253,109.4682,109.4253,109.4338,15039.0
2018-09-13 13:50:00,127.44,127.44,127.37,127.37,22122.0,109.4253,109.4253,109.3652,109.3652,22122.0
2018-09-13 14:00:00,127.39,127.44,127.37,127.42,10817.0,109.3823,109.4253,109.3652,109.4081,10817.0
2018-09-13 14:10:00,127.44,127.45,127.37,127.4,47576.0,109.4253,109.4338,109.3652,109.3909,47576.0
2018-09-13 14:20:00,127.39,127.47,127.37,127.44,49939.0,109.3823,109.451,109.3652,109.4253,49939.0
2018-09-13 14:30:00,127.43,127.5,127.43,127.5,21117.0,109.4167,109.4768,109.4167,109.4768,21117.0
2018-09-13 14:40:00,127.49,127.53,127.48,127.51,25998.0,109.4682,109.5025,109.4596,109.4854,25998.0
2018-09-13 14:50:00,127.51,127.55,127.46,127.55,24167.0,109.4854,109.5197,109.4424,109.5197,24167.0
2018-09-13 15:00:00,127.55,127.56,127.49,127.5,13396.0,109.5197,109.5283,109.4682,109.4768,13396.0
2018-09-13 15:10:00,127.49,127.53,127.47,127.51,23149.0,109.4682,109.5025,109.451,109.4854,23149.0
2018-09-13 15:20:00,127.52,127.52,127.46,127.47,15690.0,109.494,109.494,109.4424,109.451,15690.0
2018-09-13 15:30:00,127.46,127.48,127.42,127.43,32106.0,109.4424,109.4596,109.4081,109.4167,32106.0
2018-09-13 15:40:00,127.42,127.43,127.37,127.39,20941.0,109.4081,109.4167,109.3652,109.3823,20941.0
2018-09-13 15:50:00,127.4,127.48,127.38,127.48,96514.0,109.3909,109.4596,109.3737,109.4596,96514.0
2018-09-14 09:30:00,127.62,127.65,127.48,127.63,70799.0,109.5798,109.6056,109.4596,109.5884,70799.0
2018-09-14 09:40:00,127.63,127.65,127.55,127.57,44524.0,109.5884,109.6056,109.5197,109.5369,44524.0
2018-09-14 09:50:00,127.54,127.62,127.53,127.57,21779.0,109.5111,109.5798,109.5025,109.5369,21779.0
2018-09-14 10:00:00,127.53,127.54,127.31,127.33,39392.0,109.5025,109.5111,109.3136,109.3308,39392.0
2018-09-14 10:10:00,127.32,127.47,127.32,127.45,12083.0,109.3222,109.451,109.3222,109.4338,12083.0
2018-09-14 10:20:00,127.46,127.47,127.39,127.42,28557.0,109.4424,109.451,109.3823,109.4081,28557.0
2018-09-14 10:30:00,127.43,127.5,127.43,127.47,17227.0,109.4167,109.4768,109.4167,109.451,17227.0
2018-09-14 10:40:00,127.49,127.57,127.48,127.54,44623.0,109.4682,109.5369,109.4596,109.5111,44623.0
2018-09-14 10:50:00,127.56,127.62,127.54,127.59,31097.0,109.5283,109.5798,109.5111,109.5541,31097.0
2018-09-14 11:00:00,127.59,127.69,127.57,127.69,51904.0,109.5541,109.6399,109.5369,109.6399,51904.0
2018-09-14 11:10:00,127.68,127.7,127.63,127.67,73169.0,109.6313,109.6485,109.5884,109.6227,73169.0
2018-09-14 11:20:00,127.67,127.76,127.65,127.72,99237.0,109.6227,109.7,109.6056,109.6657,99237.0
2018-09-14 11:30:00,127.72,127.75,127.69,127.74,94873.0,109.6657,109.6914,109.6399,109.6829,94873.0
2018-09-14 11:40:00,127.75,127.79,127.71,127.78,99989.0,109.6914,109.7258,109.6571,109.7172,99989.0
2018-09-14 11:50:00,127.77,127.8,127.74,127.78,92211.0,109.7086,109.7344,109.6829,109.7172,92211.0
2018-09-14 12:00:00,127.78,127.79,127.44,127.53,46573.0,109.7172,109.7258,109.4253,109.5025,46573.0
2018-09-14 12:10:00,127.56,127.62,127.54,127.54,2412.0,109.5283,109.5798,109.5111,109.5111,2412.0
2018-09-14 12:20:00,127.54,127.6,127.46,127.58,21043.0,109.5111,109.5626,109.4424,109.5455,21043.0
2018-09-14 12:30:00,127.55,127.57,127.48,127.52,8384.0,109.5197,109.5369,109.4596,109.494,8384.0
2018-09-14 12:40:00,127.51,127.54,127.47,127.5,5074.0,109.4854,109.5111,109.451,109.4768,5074.0
2018-09-14 12:50:00,127.5,127.51,127.46,127.46,11693.0,109.4768,109.4854,109.4424,109.4424,11693.0
2018-09-14 13:00:00,127.46,127.49,127.42,127.42,15699.0,109.4424,109.4682,109.4081,109.4081,15699.0
2018-09-14 13:10:00,127.41,127.5,127.41,127.49,24295.0,109.3995,109.4768,109.3995,109.4682,24295.0
2018-09-14 13:20:00,127.49,127.55,127.49,127.53,9049.0,109.4682,109.5197,109.4682,109.5025,9049.0
2018-09-14 13:30:00,127.55,127.56,127.53,127.53,6842.0,109.5197,109.5283,109.5025,109.5025,6842.0
2018-09-14 13:40:00,127.53,127.56,127.52,127.54,12228.0,109.5025,109.5283,109.494,109.5111,12228.0
2018-09-14 13:50:00,127.55,127.59,127.55,127.57,11584.0,109.5197,109.5541,109.5197,109.5369,11584.0
2018-09-14 14:00:00,127.6,127.63,127.56,127.58,12490.0,109.5626,109.5884,109.5283,109.5455,12490.0
2018-09-14 14:10:00,127.59,127.63,127.56,127.6,44716.0,109.5541,109.5884,109.5283,109.5626,44716.0
2018-09-14 14:20:00,127.6,127.64,127.58,127.61,75493.0,109.5626,109.597,109.5455,109.5712,75493.0
2018-09-14 14:30:00,127.62,127.66,127.59,127.66,4153.0,109.5798,109.6142,109.5541,109.6142,4153.0
2018-09-14 14:40:00,127.66,127.66,127.61,127.65,6197.0,109.6142,109.6142,109.5712,109.6056,6197.0
2018-09-14 14:50:00,127.66,127.69,127.64,127.67,18280.0,109.6142,109.6399,109.597,109.6227,18280.0
2018-09-14 15:00:00,127.67,127.7,127.66,127.68,7892.0,109.6227,109.6485,109.6142,109.6313,7892.0
2018-09-14 15:10:00,127.68,127.74,127.68,127.74,14781.0,109.6313,109.6829,109.6313,109.6829,14781.0
2018-09-14 15:20:00,127.72,127.73,127.69,127.7,7326.0,109.6657,109.6743,109.6399,109.6485,7326.0
2018-09-14 15:30:00,127.7,127.75,127.68,127.75,20831.0,109.6485,109.6914,109.6313,109.6914,20831.0
2018-09-14 15:40:00,127.75,127.77,127.7,127.76,21828.0,109.6914,109.7086,109.6485,109.7,21828.0
2018-09-14 15:50:00,127.76,127.79,127.72,127.73,117116.0,109.7,109.7258,109.6657,109.6743,117116.0
2018-09-17 09:30:00,127.79,127.89,127.73,127.87,48168.0,109.7258,109.8117,109.6743,109.7945,48168.0
2018-09-17 09:40:00,127.91,127.97,127.79,127.86,18508.0,109.8288,109.8803,109.7258,109.7859,18508.0
2018-09-17 09:50:00,127.75,127.77,127.72,127.77,12316.0,109.6914,109.7086,109.6657,109.7086,12316.0
2018-09-17 10:00:00,127.78,127.91,127.78,127.91,29439.0,109.7172,109.8288,109.7172,109.8288,29439.0
2018-09-17 10:10:00,127.92,127.97,127.91,127.92,6415.0,109.8374,109.8803,109.8288,109.8374,6415.0
2018-09-17 10:20:00,127.93,127.96,127.86,127.87,23320.0,109.846,109.8718,109.7859,109.7945,23320.0
2018-09-17 10:30:00,127.83,127.86,127.81,127.83,13386.0,109.7601,109.7859,109.743,109.7601,13386.0
2018-09-17 10:40:00,127.84,127.88,127.78,127.79,22419.0,109.7687,109.8031,109.7172,109.7258,22419.0
2018-09-17 10:50:00,127.78,127.81,127.68,127.69,7287.0,109.7172,109.743,109.6313,109.6399,7287.0
2018-09-17 11:00:00,127.67,127.78,127.67,127.78,21428.0,109.6227,109.7172,109.6227,109.7172,21428.0
2018-09-17 11:10:00,127.78,127.82,127.76,127.81,13940.0,109.7172,109.7515,109.7,109.743,13940.0
2018-09-17 11:20:00,127.81,127.82,127.76,127.78,10729.0,109.743,109.7515,109.7,109.7172,10729.0
2018-09-17 11:30:00,127.79,127.83,127.76,127.78,7767.0,109.7258,109.7601,109.7,109.7172,7767.0
2018-09-17 11:40:00,127.77,127.77,127.73,127.74,7399.0,109.7086,109.7086,109.6743,109.6829,7399.0
2018-09-17 11:50:00,127.75,127.8,127.75,127.75,6070.0,109.6914,109.7344,109.6914,109.6914,6070.0
2018-09-17 12:00:00,127.77,127.77,127.72,127.72,7848.0,109.7086,109.7086,109.6657,109.6657,7848.0
2018-09-17 12:10:00,127.73,127.74,127.68,127.72,8887.0,109.6743,109.6829,109.6313,109.6657,8887.0
2018-09-17 12:20:00,127.71,127.78,127.69,127.73,8920.0,109.6571,109.7172,109.6399,109.6743,8920.0
2018-09-17 12:30:00,127.74,127.75,127.69,127.71,17147.0,109.6829,109.6914,109.6399,109.6571,17147.0
2018-09-17 12:40:00,127.71,127.72,127.69,127.69,61173.0,109.6571,109.6657,109.6399,109.6399,61173.0
2018-09-17 12:50:00,127.69,127.7,127.58,127.68,24856.0,109.6399,109.6485,109.5455,109.6313,24856.0
2018-09-17 13:00:00,127.67,127.68,127.63,127.67,10572.0,109.6227,109.6313,109.5884,109.6227,10572.0
2018-09-17 13:10:00,127.65,127.66,127.57,127.58,15413.0,109.6056,109.6142,109.5369,109.5455,15413.0
2018-09-17 13:20:00,127.58,127.61,127.57,127.6,17462.0,109.5455,109.5712,109.5369,109.5626,17462.0
2018-09-17 13:30:00,127.6,127.6,127.54,127.55,20273.0,109.5626,109.5626,109.5111,109.5197,20273.0
2018-09-17 13:40:00,127.56,127.63,127.56,127.63,5509.0,109.5283,109.5884,109.5283,109.5884,5509.0
2018-09-17 13:50:00,127.61,127.68,127.61,127.64,20823.0,109.5712,109.6313,109.5712,109.597,20823.0
2018-09-17 14:00:00,127.64,127.68,127.62,127.64,46559.0,109.597,109.6313,109.5798,109.597,46559.0
2018-09-17 14:10:00,127.65,127.67,127.62,127.66,21791.0,109.6056,109.6227,109.5798,109.6142,21791.0
2018-09-17 14:20:00,127.67,127.7,127.66,127.67,14470.0,109.6227,109.6485,109.6142,109.6227,14470.0
2018-09-17 14:30:00,127.66,127.68,127.64,127.67,18794.0,109.6142,109.6313,109.597,109.6227,18794.0
2018-09-17 14:40:00,127.66,127.68,127.63,127.66,15996.0,109.6142,109.6313,109.5884,109.6142,15996.0
2018-09-17 14:50:00,127.66,127.67,127.52,127.58,27687.0,109.6142,109.6227,109.494,109.5455,27687.0
2018-09-17 15:00:00,127.59,127.61,127.55,127.58,19896.0,109.5541,109.5712,109.5197,109.5455,19896.0
2018-09-17 15:10:00,127.57,127.6,127.51,127.51,39524.0,109.5369,109.5626,109.4854,109.4854,39524.0
2018-09-17 15:20:00,127.49,127.54,127.47,127.52,21819.0,109.4682,109.5111,109.451,109.494,21819.0
2018-09-17 15:30:00,127.51,127.58,127.48,127.51,16514.0,109.4854,109.5455,109.4596,109.4854,16514.0
2018-09-17 15:40:00,127.5,127.6,127.47,127.59,41834.0,109.4768,109.5626,109.451,109.5541,41834.0
2018-09-17 15:50:00,127.58,127.6,127.48,127.59,77321.0,109.5455,109.5626,109.4596,109.5541,77321.0
2018-09-18 09:30:00,127.69,127.9,127.69,127.83,66136.0,109.6399,109.8202,109.6399,109.7601,66136.0
2018-09-18 09:40:00,127.84,127.88,127.78,127.79,34566.0,109.7687,109.8031,109.7172,109.7258,34566.0
2018-09-18 09:50:00,127.77,127.77,127.67,127.7,11364.0,109.7086,109.7086,109.6227,109.6485,11364.0
2018-09-18 10:00:00,127.7,127.7,127.57,127.59,22883.0,109.6485,109.6485,109.5369,109.5541,22883.0
2018-09-18 10:10:00,127.58,127.74,127.52,127.73,13230.0,109.5455,109.6829,109.494,109.6743,13230.0
2018-09-18 10:20:00,127.75,127.86,127.75,127.82,11776.0,109.6914,109.7859,109.6914,109.7515,11776.0
2018-09-18 10:30:00,127.84,127.85,127.74,127.82,21731.0,109.7687,109.7773,109.6829,109.7515,21731.0
2018-09-18 10:40:00,127.81,127.91,127.76,127.89,23645.0,109.743,109.8288,109.7,109.8117,23645.0
2018-09-18 10:50:00,127.9,127.95,127.87,127.93,13638.0,109.8202,109.8632,109.7945,109.846,13638.0
2018-09-18 11:00:00,127.94,128.03,127.9,128.01,13969.0,109.8546,109.9319,109.8202,109.9147,13969.0
2018-09-18 11:10:00,127.97,128.04,127.97,128.03,9951.0,109.8803,109.9404,109.8803,109.9319,9951.0
2018-09-18 11:20:00,128.03,128.04,127.96,128.03,16490.0,109.9319,109.9404,109.8718,109.9319,16490.0
2018-09-18 11:30:00,128.02,128.04,127.98,128.03,7445.0,109.9233,109.9404,109.8889,109.9319,7445.0
2018-09-18 11:40:00,128.03,128.09,128.02,128.08,7074.0,109.9319,109.9834,109.9233,109.9748,7074.0
2018-09-18 11:50:00,128.07,128.09,128.04,128.08,4927.0,109.9662,109.9834,109.9404,109.9748,4927.0
2018-09-18 12:00:00,128.09,128.18,128.09,128.16,10908.0,109.9834,110.0607,109.9834,110.0435,10908.0
2018-09-18 12:10:00,128.13,128.15,128.11,128.14,6352.0,110.0177,110.0349,110.0006,110.0263,6352.0
2018-09-18 12:20:00,128.12,128.13,128.06,128.06,6598.0,110.0091,110.0177,109.9576,109.9576,6598.0
2018-09-18 12:30:00,128.06,128.14,128.06,128.11,7382.0,109.9576,110.0263,109.9576,110.0006,7382.0
2018-09-18 12:40:00,128.12,128.13,128.08,128.08,19407.0,110.0091,110.0177,109.9748,109.9748,19407.0
2018-09-18 12:50:00,128.09,128.11,128.08,128.09,43646.0,109.9834,110.0006,109.9748,109.9834,43646.0
2018-09-18 13:00:00,128.1,128.12,128.09,128.12,19417.0,109.992,110.0091,109.9834,110.0091,19417.0
2018-09-18 13:10:00,128.12,128.15,128.11,128.15,13759.0,110.0091,110.0349,110.0006,110.0349,13759.0
2018-09-18 13:20:00,128.15,128.16,128.11,128.12,15234.0,110.0349,110.0435,110.0006,110.0091,15234.0
2018-09-18 13:30:00,128.11,128.15,128.09,128.15,15467.0,110.0006,110.0349,109.9834,110.0349,15467.0
2018-09-18 13:40:00,128.15,128.16,128.12,128.16,16875.0,110.0349,110.0435,110.0091,110.0435,16875.0
2018-09-18 13:50:00,128.15,128.19,128.15,128.17,17190.0,110.0349,110.0692,110.0349,110.0521,17190.0
2018-09-18 14:00:00,128.15,128.21,128.15,128.2,30350.0,110.0349,110.0864,110.0349,110.0778,30350.0
2018-09-18 14:10:00,128.21,128.25,128.21,128.25,11468.0,110.0864,110.1208,110.0864,110.1208,11468.0
2018-09-18 14:20:00,128.24,128.31,128.21,128.29,20166.0,110.1122,110.1723,110.0864,110.1551,20166.0
2018-09-18 14:30:00,128.3,128.33,128.28,128.3,14107.0,110.1637,110.1895,110.1465,110.1637,14107.0
2018-09-18 14:40:00,128.31,128.33,128.29,128.29,11342.0,110.1723,110.1895,110.1551,110.1551,11342.0
2018-09-18 14:50:00,128.29,128.3,128.24,128.25,16455.0,110.1551,110.1637,110.1122,110.1208,16455.0
2018-09-18 15:00:00,128.25,128.28,128.23,128.23,26712.0,110.1208,110.1465,110.1036,110.1036,26712.0
2018-09-18 15:10:00,128.24,128.27,128.21,128.22,15165.0,110.1122,110.1379,110.0864,110.095,15165.0
2018-09-18 15:20:00,128.22,128.3,128.22,128.26,14523.0,110.095,110.1637,110.095,110.1293,14523.0
2018-09-18 15:30:00,128.26,128.27,128.21,128.22,21856.0,110.1293,110.1379,110.0864,110.095,21856.0
2018-09-18 15:40:00,128.22,128.25,128.11,128.13,23660.0,110.095,110.1208,110.0006,110.0177,23660.0
2018-09-18 15:50:00,128.12,128.19,128.1,128.12,61676.0,110.0091,110.0692,109.992,110.0091,61676.0
2018-09-19 09:30:00,128.08,128.44,128.02,128.44,42841.0,109.9748,110.2839,109.9233,110.2839,42841.0
2018-09-19 09:40:00,128.49,128.54,128.44,128.47,10992.0,110.3268,110.3698,110.2839,110.3097,10992.0
2018-09-19 09:50:00,128.48,128.61,128.48,128.58,8595.0,110.3182,110.4299,110.3182,110.4041,8595.0
2018-09-19 10:00:00,128.6,128.7,128.6,128.69,21765.0,110.4213,110.5072,110.4213,110.4986,21765.0
2018-09-19 10:10:00,128.69,128.7,128.54,128.58,7536.0,110.4986,110.5072,110.3698,110.4041,7536.0
2018-09-19 10:20:00,128.6,128.69,128.56,128.59,779782.0,110.4213,110.4986,110.3869,110.4127,779782.0
2018-09-19 10:30:00,128.62,128.65,128.55,128.62,124006.0,110.4385,110.4642,110.3784,110.4385,124006.0
2018-09-19 10:40:00,128.62,128.74,128.61,128.73,21290.0,110.4385,110.5415,110.4299,110.5329,21290.0
2018-09-19 10:50:00,128.73,128.74,128.66,128.67,55934.0,110.5329,110.5415,110.4728,110.4814,55934.0
2018-09-19 11:00:00,128.68,128.73,128.65,128.73,40882.0,110.49,110.5329,110.4642,110.5329,40882.0
2018-09-19 11:10:00,128.76,128.77,128.68,128.71,58718.0,110.5587,110.5673,110.49,110.5157,58718.0
2018-09-19 11:20:00,128.7,128.7,128.59,128.62,106164.0,110.5072,110.5072,110.4127,110.4385,106164.0
2018-09-19 11:30:00,128.61,128.64,128.58,128.62,71816.0,110.4299,110.4556,110.4041,110.4385,71816.0
2018-09-19 11:40:00,128.62,128.65,128.58,128.65,75673.0,110.4385,110.4642,110.4041,110.4642,75673.0
2018-09-19 11:50:00,128.65,128.7,128.64,128.67,47328.0,110.4642,110.5072,110.4556,110.4814,47328.0
2018-09-19 12:00:00,128.67,128.72,128.66,128.69,24219.0,110.4814,110.5243,110.4728,110.4986,24219.0
2018-09-19 12:10:00,128.68,128.69,128.64,128.68,59045.0,110.49,110.4986,110.4556,110.49,59045.0
2018-09-19 12:20:00,128.67,128.69,128.65,128.67,32339.0,110.4814,110.4986,110.4642,110.4814,32339.0
2018-09-19 12:30:00,128.68,128.7,128.6,128.6,20046.0,110.49,110.5072,110.4213,110.4213,20046.0
2018-09-19 12:40:00,128.6,128.64,128.58,128.61,9280.0,110.4213,110.4556,110.4041,110.4299,9280.0
2018-09-19 12:50:00,128.61,128.71,128.61,128.71,28510.0,110.4299,110.5157,110.4299,110.5157,28510.0
2018-09-19 13:00:00,128.71,128.73,128.64,128.66,28255.0,110.5157,110.5329,110.4556,110.4728,28255.0
2018-09-19 13:10:00,128.66,128.68,128.61,128.61,39101.0,110.4728,110.49,110.4299,110.4299,39101.0
2018-09-19 13:20:00,128.6,128.65,128.59,128.59,37130.0,110.4213,110.4642,110.4127,110.4127,37130.0
2018-09-19 13:30:00,128.59,128.63,128.58,128.62,21833.0,110.4127,110.447,110.4041,110.4385,21833.0
2018-09-19 13:40:00,128.63,128.65,128.59,128.59,12786.0,110.447,110.4642,110.4127,110.4127,12786.0
2018-09-19 13:50:00,128.6,128.62,128.58,128.58,14645.0,110.4213,110.4385,110.4041,110.4041,14645.0
2018-09-19 14:00:00,128.58,128.59,128.54,128.57,12472.0,110.4041,110.4127,110.3698,110.3955,12472.0
2018-09-19 14:10:00,128.58,128.63,128.57,128.6,20711.0,110.4041,110.447,110.3955,110.4213,20711.0
2018-09-19 14:20:00,128.61,128.61,128.55,128.56,11922.0,110.4299,110.4299,110.3784,110.3869,11922.0
2018-09-19 14:30:00,128.56,128.56,128.52,128.54,13622.0,110.3869,110.3869,110.3526,110.3698,13622.0
2018-09-19 14:40:00,128.54,128.55,128.52,128.53,72551.0,110.3698,110.3784,110.3526,110.3612,72551.0
2018-09-19 14:50:00,128.53,128.55,128.51,128.51,34237.0,110.3612,110.3784,110.344,110.344,34237.0
2018-09-19 15:00:00,128.52,128.56,128.52,128.54,16634.0,110.3526,110.3869,110.3526,110.3698,16634.0
2018-09-19 15:10:00,128.55,128.55,128.48,128.5,22398.0,110.3784,110.3784,110.3182,110.3354,22398.0
2018-09-19 15:20:00,128.5,128.55,128.49,128.51,32753.0,110.3354,110.3784,110.3268,110.344,32753.0
2018-09-19 15:30:00,128.51,128.55,128.51,128.52,72974.0,110.344,110.3784,110.344,110.3526,72974.0
2018-09-19 15:40:00,128.52,128.54,128.5,128.54,94180.0,110.3526,110.3698,110.3354,110.3698,94180.0
2018-09-19 15:50:00,128.55,128.56,128.46,128.46,121974.0,110.3784,110.3869,110.3011,110.3011,121974.0
2018-09-20 09:30:00,128.91,129.24,128.91,129.24,55995.0,110.6875,110.9708,110.6875,110.9708,55995.0
2018-09-20 09:40:00,129.23,129.26,129.01,129.1,35343.0,110.9622,110.988,110.7733,110.8506,35343.0
2018-09-20 09:50:00,129.08,129.08,128.97,128.97,27743.0,110.8334,110.8334,110.739,110.739,27743.0
2018-09-20 10:00:00,128.97,129.04,128.91,128.91,45719.0,110.739,110.7991,110.6875,110.6875,45719.0
2018-09-20 10:10:00,128.91,129.06,128.91,129.06,27195.0,110.6875,110.8163,110.6875,110.8163,27195.0
2018-09-20 10:20:00,129.05,129.1,128.95,128.95,29920.0,110.8077,110.8506,110.7218,110.7218,29920.0
2018-09-20 10:30:00,128.96,129.05,128.95,129.03,19422.0,110.7304,110.8077,110.7218,110.7905,19422.0
2018-09-20 10:40:00,129.03,129.12,129.03,129.12,12063.0,110.7905,110.8678,110.7905,110.8678,12063.0
2018-09-20 10:50:00,129.11,129.13,129.04,129.08,18462.0,110.8592,110.8764,110.7991,110.8334,18462.0
2018-09-20 11:00:00,129.08,129.13,129.06,129.1,16380.0,110.8334,110.8764,110.8163,110.8506,16380.0
2018-09-20 11:10:00,129.08,129.13,129.07,129.11,17462.0,110.8334,110.8764,110.8248,110.8592,17462.0
2018-09-20 11:20:00,129.1,129.16,129.08,129.16,10924.0,110.8506,110.9021,110.8334,110.9021,10924.0
2018-09-20 11:30:00,129.17,129.22,129.12,129.16,13164.0,110.9107,110.9536,110.8678,110.9021,13164.0
2018-09-20 11:40:00,129.16,129.25,129.15,129.21,13603.0,110.9021,110.9794,110.8935,110.9451,13603.0
2018-09-20 11:50:00,129.21,129.32,129.21,129.31,13115.0,110.9451,111.0395,110.9451,111.0309,13115.0
2018-09-20 12:00:00,129.32,129.37,129.31,129.32,13066.0,111.0395,111.0824,111.0309,111.0395,13066.0
2018-09-20 12:10:00,129.3,129.34,129.29,129.33,7856.0,111.0223,111.0567,111.0137,111.0481,7856.0
2018-09-20 12:20:00,129.33,129.36,129.32,129.32,11532.0,111.0481,111.0739,111.0395,111.0395,11532.0
2018-09-20 12:30:00,129.32,129.36,129.29,129.35,71247.0,111.0395,111.0739,111.0137,111.0653,71247.0
2018-09-20 12:40:00,129.35,129.41,129.32,129.39,23460.0,111.0653,111.1168,111.0395,111.0996,23460.0
2018-09-20 12:50:00,129.39,129.43,129.37,129.43,8473.0,111.0996,111.134,111.0824,111.134,8473.0
2018-09-20 13:00:00,129.43,129.51,129.43,129.46,11242.0,111.134,111.2026,111.134,111.1597,11242.0
2018-09-20 13:10:00,129.45,129.49,129.41,129.43,13039.0,111.1511,111.1855,111.1168,111.134,13039.0
2018-09-20 13:20:00,129.43,129.45,129.37,129.37,20265.0,111.134,111.1511,111.0824,111.0824,20265.0
2018-09-20 13:30:00,129.37,129.39,129.35,129.38,14084.0,111.0824,111.0996,111.0653,111.091,14084.0
2018-09-20 13:40:00,129.38,129.43,129.37,129.43,64716.0,111.091,111.134,111.0824,111.134,64716.0
2018-09-20 13:50:00,129.43,129.43,129.38,129.4,11280.0,111.134,111.134,111.091,111.1082,11280.0
2018-09-20 14:00:00,129.39,129.43,129.38,129.42,21165.0,111.0996,111.134,111.091,111.1254,21165.0
2018-09-20 14:10:00,129.42,129.47,129.42,129.45,23754.0,111.1254,111.1683,111.1254,111.1511,23754.0
2018-09-20 14:20:00,129.45,129.47,129.43,129.46,20196.0,111.1511,111.1683,111.134,111.1597,20196.0
2018-09-20 14:30:00,129.46,129.48,129.43,129.44,28512.0,111.1597,111.1769,111.134,111.1425,28512.0
2018-09-20 14:40:00,129.44,129.48,129.37,129.47,21052.0,111.1425,111.1769,111.0824,111.1683,21052.0
2018-09-20 14:50:00,129.47,129.5,129.45,129.45,36311.0,111.1683,111.1941,111.1511,111.1511,36311.0
2018-09-20 15:00:00,129.44,129.48,129.42,129.44,48332.0,111.1425,111.1769,111.1254,111.1425,48332.0
2018-09-20 15:10:00,129.44,129.57,129.44,129.55,45221.0,111.1425,111.2542,111.1425,111.237,45221.0
2018-09-20 15:20:00,129.54,129.54,129.46,129.47,20501.0,111.2284,111.2284,111.1597,111.1683,20501.0
2018-09-20 15:30:00,129.47,129.47,129.42,129.44,25877.0,111.1683,111.1683,111.1254,111.1425,25877.0
2018-09-20 15:40:00,129.44,129.45,129.36,129.38,85020.0,111.1425,111.1511,111.0739,111.091,85020.0
2018-09-20 15:50:00,129.38,129.41,129.32,129.38,240104.0,111.091,111.1168,111.0395,111.091,240104.0
2018-09-21 09:30:00,129.82,129.82,129.55,129.72,29980.0,111.4688,111.4688,111.237,111.383,29980.0
2018-09-21 09:40:00,129.68,129.79,129.66,129.76,54812.0,111.3486,111.4431,111.3314,111.4173,54812.0
2018-09-21 09:50:00,129.75,129.82,129.64,129.67,96686.0,111.4087,111.4688,111.3143,111.34,96686.0
2018-09-21 10:00:00,129.67,129.76,129.64,129.71,29525.0,111.34,111.4173,111.3143,111.3744,29525.0
2018-09-21 10:10:00,129.73,129.74,129.64,129.68,13371.0,111.3916,111.4001,111.3143,111.3486,13371.0
2018-09-21 10:20:00,129.68,129.69,129.58,129.66,25434.0,111.3486,111.3572,111.2628,111.3314,25434.0
2018-09-21 10:30:00,129.63,129.67,129.59,129.63,13274.0,111.3057,111.34,111.2713,111.3057,13274.0
2018-09-21 10:40:00,129.66,129.69,129.63,129.63,13583.0,111.3314,111.3572,111.3057,111.3057,13583.0
2018-09-21 10:50:00,129.63,129.67,129.56,129.58,25397.0,111.3057,111.34,111.2456,111.2628,25397.0
2018-09-21 11:00:00,129.58,129.62,129.52,129.58,27216.0,111.2628,111.2971,111.2112,111.2628,27216.0
2018-09-21 11:10:00,129.58,129.59,129.53,129.59,7976.0,111.2628,111.2713,111.2198,111.2713,7976.0
2018-09-21 11:20:00,129.57,129.59,129.53,129.56,25994.0,111.2542,111.2713,111.2198,111.2456,25994.0
2018-09-21 11:30:00,129.58,129.59,129.53,129.56,36511.0,111.2628,111.2713,111.2198,111.2456,36511.0
2018-09-21 11:40:00,129.56,129.65,129.56,129.63,37350.0,111.2456,111.3229,111.2456,111.3057,37350.0
2018-09-21 11:50:00,129.6,129.65,129.6,129.65,14040.0,111.2799,111.3229,111.2799,111.3229,14040.0
2018-09-21 12:00:00,129.65,129.66,129.62,129.65,21835.0,111.3229,111.3314,111.2971,111.3229,21835.0
2018-09-21 12:10:00,129.65,129.67,129.61,129.62,18444.0,111.3229,111.34,111.2885,111.2971,18444.0
2018-09-21 12:20:00,129.61,129.68,129.58,129.62,48310.0,111.2885,111.3486,111.2628,111.2971,48310.0
2018-09-21 12:30:00,129.62,129.63,129.56,129.59,17794.0,111.2971,111.3057,111.2456,111.2713,17794.0
2018-09-21 12:40:00,129.59,129.6,129.56,129.59,15157.0,111.2713,111.2799,111.2456,111.2713,15157.0
2018-09-21 12:50:00,129.59,129.61,129.57,129.59,26407.0,111.2713,111.2885,111.2542,111.2713,26407.0
2018-09-21 13:00:00,129.58,129.6,129.54,129.54,16814.0,111.2628,111.2799,111.2284,111.2284,16814.0
2018-09-21 13:10:00,129.54,129.61,129.54,129.61,8644.0,111.2284,111.2885,111.2284,111.2885,8644.0
2018-09-21 13:20:00,129.61,129.64,129.59,129.6,21297.0,111.2885,111.3143,111.2713,111.2799,21297.0
2018-09-21 13:30:00,129.59,129.6,129.54,129.57,16989.0,111.2713,111.2799,111.2284,111.2542,16989.0
2018-09-21 13:40:00,129.57,129.6,129.55,129.56,18686.0,111.2542,111.2799,111.237,111.2456,18686.0
2018-09-21 13:50:00,129.57,129.61,129.51,129.61,17659.0,111.2542,111.2885,111.2026,111.2885,17659.0
2018-09-21 14:00:00,129.6,129.62,129.58,129.61,19572.0,111.2799,111.2971,111.2628,111.2885,19572.0
2018-09-21 14:10:00,129.62,129.62,129.54,129.58,29766.0,111.2971,111.2971,111.2284,111.2628,29766.0
2018-09-21 14:20:00,129.58,129.63,129.57,129.6,26037.0,111.2628,111.3057,111.2542,111.2799,26037.0
2018-09-21 14:30:00,129.61,129.64,129.59,129.63,33370.0,111.2885,111.3143,111.2713,111.3057,33370.0
2018-09-21 14:40:00,129.62,129.63,129.57,129.58,119451.0,111.2971,111.3057,111.2542,111.2628,119451.0
2018-09-21 14:50:00,129.58,129.58,129.52,129.53,39491.0,111.2628,111.2628,111.2112,111.2198,39491.0
2018-09-21 15:00:00,129.53,129.59,129.53,129.59,14553.0,111.2198,111.2713,111.2198,111.2713,14553.0
2018-09-21 15:10:00,129.59,129.65,129.58,129.58,73097.0,111.2713,111.3229,111.2628,111.2628,73097.0
2018-09-21 15:20:00,129.58,129.62,129.57,129.58,20616.0,111.2628,111.2971,111.2542,111.2628,20616.0
2018-09-21 15:30:00,129.58,129.65,129.58,129.63,53186.0,111.2628,111.3229,111.2628,111.3057,53186.0
2018-09-21 15:40:00,129.63,129.67,129.56,129.56,80891.0,111.3057,111.34,111.2456,111.2456,80891.0
2018-09-21 15:50:00,129.57,129.62,129.44,129.51,137992.0,111.2542,111.2971,111.1425,111.2026,137992.0
2018-09-24 09:30:00,129.37,129.54,129.34,129.44,34826.0,111.0824,111.2284,111.0567,111.1425,34826.0
2018-09-24 09:40:00,129.43,129.48,129.24,129.24,22107.0,111.134,111.1769,110.9708,110.9708,22107.0
2018-09-24 09:50:00,129.25,129.27,129.15,129.17,20774.0,110.9794,110.9966,110.8935,110.9107,20774.0
2018-09-24 10:00:00,129.16,129.17,128.98,128.99,31008.0,110.9021,110.9107,110.7476,110.7562,31008.0
2018-09-24 10:10:00,128.96,129.02,128.9,128.93,16542.0,110.7304,110.7819,110.6789,110.7046,16542.0
2018-09-24 10:20:00,128.91,128.95,128.78,128.8,23577.0,110.6875,110.7218,110.5758,110.593,23577.0
2018-09-24 10:30:00,128.79,128.82,128.61,128.63,44511.0,110.5844,110.6102,110.4299,110.447,44511.0
2018-09-24 10:40:00,128.6,128.73,128.58,128.62,29651.0,110.4213,110.5329,110.4041,110.4385,29651.0
2018-09-24 10:50:00,128.62,128.75,128.62,128.75,15006.0,110.4385,110.5501,110.4385,110.5501,15006.0
2018-09-24 11:00:00,128.78,128.79,128.67,128.68,29480.0,110.5758,110.5844,110.4814,110.49,29480.0
2018-09-24 11:10:00,128.68,128.71,128.65,128.7,17853.0,110.49,110.5157,110.4642,110.5072,17853.0
2018-09-24 11:20:00,128.7,128.75,128.66,128.7,23007.0,110.5072,110.5501,110.4728,110.5072,23007.0
2018-09-24 11:30:00,128.7,128.7,128.62,128.65,16642.0,110.5072,110.5072,110.4385,110.4642,16642.0
2018-09-24 11:40:00,128.65,128.66,128.58,128.61,10071.0,110.4642,110.4728,110.4041,110.4299,10071.0
2018-09-24 11:50:00,128.63,128.64,128.54,128.55,11287.0,110.447,110.4556,110.3698,110.3784,11287.0
2018-09-24 12:00:00,128.54,128.59,128.52,128.53,18798.0,110.3698,110.4127,110.3526,110.3612,18798.0
2018-09-24 12:10:00,128.52,128.56,128.5,128.53,16738.0,110.3526,110.3869,110.3354,110.3612,16738.0
2018-09-24 12:20:00,128.53,128.59,128.53,128.55,10636.0,110.3612,110.4127,110.3612,110.3784,10636.0
2018-09-24 12:30:00,128.55,128.57,128.5,128.5,8298.0,110.3784,110.3955,110.3354,110.3354,8298.0
2018-09-24 12:40:00,128.5,128.55,128.48,128.54,18026.0,110.3354,110.3784,110.3182,110.3698,18026.0
2018-09-24 12:50:00,128.55,128.56,128.45,128.48,13299.0,110.3784,110.3869,110.2925,110.3182,13299.0
2018-09-24 13:00:00,128.48,128.48,128.43,128.44,7212.0,110.3182,110.3182,110.2753,110.2839,7212.0
2018-09-24 13:10:00,128.44,128.46,128.38,128.41,13628.0,110.2839,110.3011,110.2324,110.2581,13628.0
2018-09-24 13:20:00,128.4,128.49,128.4,128.41,16731.0,110.2496,110.3268,110.2496,110.2581,16731.0
2018-09-24 13:30:00,128.43,128.53,128.42,128.49,74584.0,110.2753,110.3612,110.2667,110.3268,74584.0
2018-09-24 13:40:00,128.49,128.54,128.49,128.51,25068.0,110.3268,110.3698,110.3268,110.344,25068.0
2018-09-24 13:50:00,128.51,128.53,128.48,128.51,29528.0,110.344,110.3612,110.3182,110.344,29528.0
2018-09-24 14:00:00,128.51,128.58,128.5,128.57,53334.0,110.344,110.4041,110.3354,110.3955,53334.0
2018-09-24 14:10:00,128.57,128.65,128.57,128.62,86105.0,110.3955,110.4642,110.3955,110.4385,86105.0
2018-09-24 14:20:00,128.61,128.63,128.54,128.59,65029.0,110.4299,110.447,110.3698,110.4127,65029.0
2018-09-24 14:30:00,128.59,128.65,128.56,128.64,46692.0,110.4127,110.4642,110.3869,110.4556,46692.0
2018-09-24 14:40:00,128.64,128.66,128.62,128.64,24813.0,110.4556,110.4728,110.4385,110.4556,24813.0
2018-09-24 14:50:00,128.65,128.68,128.62,128.62,26429.0,110.4642,110.49,110.4385,110.4385,26429.0
2018-09-24 15:00:00,128.62,128.69,128.59,128.67,21374.0,110.4385,110.4986,110.4127,110.4814,21374.0
2018-09-24 15:10:00,128.67,128.69,128.62,128.65,26945.0,110.4814,110.4986,110.4385,110.4642,26945.0
2018-09-24 15:20:00,128.65,128.66,128.62,128.63,24699.0,110.4642,110.4728,110.4385,110.447,24699.0
2018-09-24 15:30:00,128.63,128.64,128.58,128.6,29646.0,110.447,110.4556,110.4041,110.4213,29646.0
2018-09-24 15:40:00,128.6,128.63,128.57,128.62,48929.0,110.4213,110.447,110.3955,110.4385,48929.0
2018-09-24 15:50:00,128.63,128.63,128.58,128.58,68169.0,110.447,110.447,110.4041,110.4041,68169.0
2018-09-25 09:30:00,128.85,128.85,128.64,128.68,107211.0,110.6359,110.6359,110.4556,110.49,107211.0
2018-09-25 09:40:00,128.68,128.83,128.68,128.69,31568.0,110.49,110.6188,110.49,110.4986,31568.0
2018-09-25 09:50:00,128.67,128.68,128.53,128.54,803734.0,110.4814,110.49,110.3612,110.3698,803734.0
2018-09-25 10:00:00,128.52,128.64,128.52,128.59,85891.0,110.3526,110.4556,110.3526,110.4127,85891.0
2018-09-25 10:10:00,128.59,128.68,128.55,128.66,27266.0,110.4127,110.49,110.3784,110.4728,27266.0
2018-09-25 10:20:00,128.66,128.67,128.59,128.6,25622.0,110.4728,110.4814,110.4127,110.4213,25622.0
2018-09-25 10:30:00,128.63,128.63,128.52,128.55,20751.0,110.447,110.447,110.3526,110.3784,20751.0
2018-09-25 10:40:00,128.56,128.68,128.54,128.65,20913.0,110.3869,110.49,110.3698,110.4642,20913.0
2018-09-25 10:50:00,128.65,128.69,128.55,128.55,13380.0,110.4642,110.4986,110.3784,110.3784,13380.0
2018-09-25 11:00:00,128.53,128.57,128.42,128.57,18836.0,110.3612,110.3955,110.2667,110.3955,18836.0
2018-09-25 11:10:00,128.57,128.57,128.5,128.5,17138.0,110.3955,110.3955,110.3354,110.3354,17138.0
2018-09-25 11:20:00,128.51,128.62,128.49,128.62,7387.0,110.344,110.4385,110.3268,110.4385,7387.0
2018-09-25 11:30:00,128.63,128.64,128.6,128.64,19569.0,110.447,110.4556,110.4213,110.4556,19569.0
2018-09-25 11:40:00,128.63,128.63,128.56,128.56,7953.0,110.447,110.447,110.3869,110.3869,7953.0
2018-09-25 11:50:00,128.55,128.57,128.48,128.51,24486.0,110.3784,110.3955,110.3182,110.344,24486.0
2018-09-25 12:00:00,128.51,128.58,128.51,128.58,15823.0,110.344,110.4041,110.344,110.4041,15823.0
2018-09-25 12:10:00,128.57,128.57,128.51,128.52,5031.0,110.3955,110.3955,110.344,110.3526,5031.0
2018-09-25 12:20:00,128.54,128.56,128.53,128.54,6880.0,110.3698,110.3869,110.3612,110.3698,6880.0
2018-09-25 12:30:00,128.54,128.55,128.51,128.52,52121.0,110.3698,110.3784,110.344,110.3526,52121.0
2018-09-25 12:40:00,128.52,128.52,128.45,128.45,6308.0,110.3526,110.3526,110.2925,110.2925,6308.0
2018-09-25 12:50:00,128.46,128.51,128.45,128.48,10399.0,110.3011,110.344,110.2925,110.3182,10399.0
2018-09-25 13:00:00,128.48,128.48,128.39,128.39,24662.0,110.3182,110.3182,110.241,110.241,24662.0
2018-09-25 13:10:00,128.38,128.41,128.37,128.37,14808.0,110.2324,110.2581,110.2238,110.2238,14808.0
2018-09-25 13:20:00,128.37,128.37,128.34,128.34,8364.0,110.2238,110.2238,110.198,110.198,8364.0
2018-09-25 13:30:00,128.33,128.34,128.29,128.3,19131.0,110.1895,110.198,110.1551,110.1637,19131.0
2018-09-25 13:40:00,128.29,128.3,128.14,128.21,66377.0,110.1551,110.1637,110.0263,110.0864,66377.0
2018-09-25 13:50:00,128.2,128.26,128.2,128.25,34787.0,110.0778,110.1293,110.0778,110.1208,34787.0
2018-09-25 14:00:00,128.25,128.27,128.21,128.23,19985.0,110.1208,110.1379,110.0864,110.1036,19985.0
2018-09-25 14:10:00,128.23,128.3,128.22,128.3,23523.0,110.1036,110.1637,110.095,110.1637,23523.0
2018-09-25 14:20:00,128.31,128.32,128.27,128.28,46176.0,110.1723,110.1809,110.1379,110.1465,46176.0
2018-09-25 14:30:00,128.27,128.27,128.22,128.24,39770.0,110.1379,110.1379,110.095,110.1122,39770.0
2018-09-25 14:40:00,128.24,128.25,128.15,128.16,72557.0,110.1122,110.1208,110.0349,110.0435,72557.0
2018-09-25 14:50:00,128.16,128.21,128.13,128.21,24678.0,110.0435,110.0864,110.0177,110.0864,24678.0
2018-09-25 15:00:00,128.21,128.23,128.16,128.19,31727.0,110.0864,110.1036,110.0435,110.0692,31727.0
2018-09-25 15:10:00,128.19,128.2,128.16,128.18,27038.0,110.0692,110.0778,110.0435,110.0607,27038.0
2018-09-25 15:20:00,128.17,128.25,128.17,128.24,111139.0,110.0521,110.1208,110.0521,110.1122,111139.0
2018-09-25 15:30:00,128.24,128.27,128.22,128.23,36377.0,110.1122,110.1379,110.095,110.1036,36377.0
2018-09-25 15:40:00,128.23,128.23,128.17,128.17,29628.0,110.1036,110.1036,110.0521,110.0521,29628.0
2018-09-25 15:50:00,128.17,128.17,128.02,128.08,119511.0,110.0521,110.0521,109.9233,109.9748,119511.0
2018-09-26 09:30:00,127.39,127.57,127.32,127.56,48667.0,110.0645,110.22,110.004,110.2113,48667.0
2018-09-26 09:40:00,127.58,127.58,127.48,127.51,30554.0,110.2286,110.2286,110.1422,110.1681,30554.0
2018-09-26 09:50:00,127.51,127.54,127.4,127.41,17801.0,110.1681,110.1941,110.0731,110.0817,17801.0
2018-09-26 10:00:00,127.41,127.45,127.26,127.27,37168.0,110.0817,110.1163,109.9521,109.9608,37168.0
2018-09-26 10:10:00,127.25,127.34,127.24,127.31,25459.0,109.9435,110.0213,109.9349,109.9953,25459.0
2018-09-26 10:20:00,127.32,127.36,127.31,127.33,17397.0,110.004,110.0385,109.9953,110.0126,17397.0
2018-09-26 10:30:00,127.32,127.36,127.28,127.36,23410.0,110.004,110.0385,109.9694,110.0385,23410.0
2018-09-26 10:40:00,127.34,127.4,127.32,127.38,7914.0,110.0213,110.0731,110.004,110.0558,7914.0
2018-09-26 10:50:00,127.4,127.43,127.38,127.42,16834.0,110.0731,110.099,110.0558,110.0904,16834.0
2018-09-26 11:00:00,127.41,127.43,127.39,127.42,19273.0,110.0817,110.099,110.0645,110.0904,19273.0
2018-09-26 11:10:00,127.43,127.45,127.4,127.45,8428.0,110.099,110.1163,110.0731,110.1163,8428.0
2018-09-26 11:20:00,127.44,127.46,127.43,127.45,7604.0,110.1077,110.1249,110.099,110.1163,7604.0
2018-09-26 11:30:00,127.45,127.46,127.37,127.37,14706.0,110.1163,110.1249,110.0472,110.0472,14706.0
2018-09-26 11:40:00,127.37,127.4,127.34,127.34,4959.0,110.0472,110.0731,110.0213,110.0213,4959.0
2018-09-26 11:50:00,127.34,127.34,127.31,127.34,4298.0,110.0213,110.0213,109.9953,110.0213,4298.0
2018-09-26 12:00:00,127.34,127.35,127.3,127.31,9524.0,110.0213,110.0299,109.9867,109.9953,9524.0
2018-09-26 12:10:00,127.31,127.35,127.3,127.34,10212.0,109.9953,110.0299,109.9867,110.0213,10212.0
2018-09-26 12:20:00,127.35,127.39,127.34,127.39,8447.0,110.0299,110.0645,110.0213,110.0645,8447.0
2018-09-26 12:30:00,127.39,127.44,127.39,127.43,12054.0,110.0645,110.1077,110.0645,110.099,12054.0
2018-09-26 12:40:00,127.43,127.44,127.41,127.44,15113.0,110.099,110.1077,110.0817,110.1077,15113.0
2018-09-26 12:50:00,127.45,127.49,127.44,127.48,8119.0,110.1163,110.1509,110.1077,110.1422,8119.0
2018-09-26 13:00:00,127.48,127.49,127.44,127.44,5426.0,110.1422,110.1509,110.1077,110.1077,5426.0
2018-09-26 13:10:00,127.45,127.46,127.43,127.43,9269.0,110.1163,110.1249,110.099,110.099,9269.0
2018-09-26 13:20:00,127.44,127.44,127.4,127.42,22002.0,110.1077,110.1077,110.0731,110.0904,22002.0
2018-09-26 13:30:00,127.42,127.44,127.4,127.42,26098.0,110.0904,110.1077,110.0731,110.0904,26098.0
2018-09-26 13:40:00,127.42,127.44,127.39,127.42,21556.0,110.0904,110.1077,110.0645,110.0904,21556.0
2018-09-26 13:50:00,127.43,127.43,127.37,127.37,21477.0,110.099,110.099,110.0472,110.0472,21477.0
2018-09-26 14:00:00,127.39,127.59,127.37,127.39,37452.0,110.0645,110.2373,110.0472,110.0645,37452.0
2018-09-26 14:10:00,127.4,127.64,127.39,127.59,58683.0,110.0731,110.2805,110.0645,110.2373,58683.0
2018-09-26 14:20:00,127.59,127.6,127.45,127.49,38783.0,110.2373,110.2459,110.1163,110.1509,38783.0
2018-09-26 14:30:00,127.49,127.51,127.36,127.42,54190.0,110.1509,110.1681,110.0385,110.0904,54190.0
2018-09-26 14:40:00,127.42,127.43,127.24,127.28,76890.0,110.0904,110.099,109.9349,109.9694,76890.0
2018-09-26 14:50:00,127.26,127.3,127.23,127.28,27425.0,109.9521,109.9867,109.9262,109.9694,27425.0
2018-09-26 15:00:00,127.27,127.27,127.08,127.2,77532.0,109.9608,109.9608,109.7966,109.9003,77532.0
2018-09-26 15:10:00,127.21,127.22,127.14,127.22,21873.0,109.9089,109.9176,109.8485,109.9176,21873.0
2018-09-26 15:20:00,127.22,127.28,127.14,127.15,12140.0,109.9176,109.9694,109.8485,109.8571,12140.0
2018-09-26 15:30:00,127.14,127.15,126.94,126.97,38605.0,109.8485,109.8571,109.6757,109.7016,38605.0
2018-09-26 15:40:00,126.96,126.96,126.42,126.54,81151.0,109.6929,109.6929,109.2264,109.3301,81151.0
2018-09-26 15:50:00,126.53,126.62,126.48,126.59,271942.0,109.3214,109.3992,109.2782,109.3733,271942.0
2018-09-27 09:30:00,126.66,126.74,126.42,126.51,70154.0,109.4337,109.5029,109.2264,109.3041,70154.0
2018-09-27 09:40:00,126.52,126.68,126.51,126.6,16904.0,109.3128,109.451,109.3041,109.3819,16904.0
2018-09-27 09:50:00,126.59,126.63,126.52,126.61,37341.0,109.3733,109.4078,109.3128,109.3905,37341.0
2018-09-27 10:00:00,126.61,126.83,126.6,126.78,33459.0,109.3905,109.5806,109.3819,109.5374,33459.0
2018-09-27 10:10:00,126.79,126.87,126.75,126.84,16174.0,109.5461,109.6152,109.5115,109.5893,16174.0
2018-09-27 10:20:00,126.84,126.93,126.79,126.92,18081.0,109.5893,109.667,109.5461,109.6584,18081.0
2018-09-27 10:30:00,126.95,127.06,126.93,127.03,15289.0,109.6843,109.7793,109.667,109.7534,15289.0
2018-09-27 10:40:00,127.06,127.12,127.05,127.07,10788.0,109.7793,109.8312,109.7707,109.788,10788.0
2018-09-27 10:50:00,127.08,127.09,126.99,126.99,26416.0,109.7966,109.8053,109.7189,109.7189,26416.0
2018-09-27 11:00:00,127.02,127.09,127.0,127.03,12281.0,109.7448,109.8053,109.7275,109.7534,12281.0
2018-09-27 11:10:00,127.03,127.06,126.93,127.01,20920.0,109.7534,109.7793,109.667,109.7361,20920.0
2018-09-27 11:20:00,127.0,127.06,126.99,127.04,34601.0,109.7275,109.7793,109.7189,109.7621,34601.0
2018-09-27 11:30:00,127.05,127.05,126.95,127.01,29844.0,109.7707,109.7707,109.6843,109.7361,29844.0
2018-09-27 11:40:00,127.01,127.07,127.01,127.07,21883.0,109.7361,109.788,109.7361,109.788,21883.0
2018-09-27 11:50:00,127.06,127.15,127.03,127.14,43832.0,109.7793,109.8571,109.7534,109.8485,43832.0
2018-09-27 12:00:00,127.14,127.2,127.13,127.15,37286.0,109.8485,109.9003,109.8398,109.8571,37286.0
2018-09-27 12:10:00,127.15,127.24,127.11,127.24,36770.0,109.8571,109.9349,109.8225,109.9349,36770.0
2018-09-27 12:20:00,127.24,127.24,127.15,127.18,25360.0,109.9349,109.9349,109.8571,109.883,25360.0
2018-09-27 12:30:00,127.17,127.2,127.14,127.17,41984.0,109.8744,109.9003,109.8485,109.8744,41984.0
2018-09-27 12:40:00,127.18,127.2,127.17,127.19,34721.0,109.883,109.9003,109.8744,109.8917,34721.0
2018-09-27 12:50:00,127.19,127.22,127.13,127.14,45612.0,109.8917,109.9176,109.8398,109.8485,45612.0
2018-09-27 13:00:00,127.14,127.14,127.05,127.05,43225.0,109.8485,109.8485,109.7707,109.7707,43225.0
2018-09-27 13:10:00,127.05,127.06,126.99,127.02,36722.0,109.7707,109.7793,109.7189,109.7448,36722.0
2018-09-27 13:20:00,127.01,127.01,126.94,126.98,32782.0,109.7361,109.7361,109.6757,109.7102,32782.0
2018-09-27 13:30:00,126.97,127.01,126.97,126.98,35203.0,109.7016,109.7361,109.7016,109.7102,35203.0
2018-09-27 13:40:00,126.98,126.98,126.92,126.97,49274.0,109.7102,109.7102,109.6584,109.7016,49274.0
2018-09-27 13:50:00,126.97,126.97,126.92,126.92,23759.0,109.7016,109.7016,109.6584,109.6584,23759.0
2018-09-27 14:00:00,126.93,126.93,126.81,126.85,62472.0,109.667,109.667,109.5633,109.5979,62472.0
2018-09-27 14:10:00,126.85,126.87,126.84,126.86,24336.0,109.5979,109.6152,109.5893,109.6065,24336.0
2018-09-27 14:20:00,126.86,126.88,126.83,126.86,50812.0,109.6065,109.6238,109.5806,109.6065,50812.0
2018-09-27 14:30:00,126.85,126.89,126.81,126.84,263985.0,109.5979,109.6325,109.5633,109.5893,263985.0
2018-09-27 14:40:00,126.84,126.84,126.78,126.8,62373.0,109.5893,109.5893,109.5374,109.5547,62373.0
2018-09-27 14:50:00,126.8,126.82,126.73,126.74,37930.0,109.5547,109.572,109.4942,109.5029,37930.0
2018-09-27 15:00:00,126.74,126.8,126.71,126.71,61097.0,109.5029,109.5547,109.4769,109.4769,61097.0
2018-09-27 15:10:00,126.71,126.75,126.67,126.74,67897.0,109.4769,109.5115,109.4424,109.5029,67897.0
2018-09-27 15:20:00,126.73,126.74,126.62,126.62,38241.0,109.4942,109.5029,109.3992,109.3992,38241.0
2018-09-27 15:30:00,126.62,126.62,126.5,126.52,102571.0,109.3992,109.3992,109.2955,109.3128,102571.0
2018-09-27 15:40:00,126.51,126.57,126.47,126.53,72734.0,109.3041,109.356,109.2696,109.3214,72734.0
2018-09-27 15:50:00,126.52,126.62,126.5,126.54,128124.0,109.3128,109.3992,109.2955,109.3301,128124.0
2018-09-28 09:30:00,126.31,126.37,126.18,126.34,85770.0,109.1313,109.1832,109.019,109.1573,85770.0
2018-09-28 09:40:00,126.34,126.4,126.28,126.35,22839.0,109.1573,109.2091,109.1054,109.1659,22839.0
2018-09-28 09:50:00,126.33,126.52,126.33,126.5,32167.0,109.1486,109.3128,109.1486,109.2955,32167.0
2018-09-28 10:00:00,126.5,126.55,126.41,126.44,43534.0,109.2955,109.3387,109.2177,109.2437,43534.0
2018-09-28 10:10:00,126.44,126.49,126.41,126.47,45691.0,109.2437,109.2869,109.2177,109.2696,45691.0
2018-09-28 10:20:00,126.48,126.65,126.48,126.64,49035.0,109.2782,109.4251,109.2782,109.4165,49035.0
2018-09-28 10:30:00,126.65,126.7,126.6,126.7,12563.0,109.4251,109.4683,109.3819,109.4683,12563.0
2018-09-28 10:40:00,126.7,126.77,126.68,126.74,25477.0,109.4683,109.5288,109.451,109.5029,25477.0
2018-09-28 10:50:00,126.74,126.79,126.73,126.73,16215.0,109.5029,109.5461,109.4942,109.4942,16215.0
2018-09-28 11:00:00,126.75,126.78,126.7,126.73,21904.0,109.5115,109.5374,109.4683,109.4942,21904.0
2018-09-28 11:10:00,126.75,126.82,126.74,126.79,63553.0,109.5115,109.572,109.5029,109.5461,63553.0
2018-09-28 11:20:00,126.8,126.86,126.8,126.81,42151.0,109.5547,109.6065,109.5547,109.5633,42151.0
2018-09-28 11:30:00,126.81,126.85,126.78,126.81,17141.0,109.5633,109.5979,109.5374,109.5633,17141.0
2018-09-28 11:40:00,126.8,126.82,126.76,126.77,38072.0,109.5547,109.572,109.5201,109.5288,38072.0
2018-09-28 11:50:00,126.76,126.79,126.72,126.76,11641.0,109.5201,109.5461,109.4856,109.5201,11641.0
2018-09-28 12:00:00,126.76,126.78,126.75,126.76,22005.0,109.5201,109.5374,109.5115,109.5201,22005.0
2018-09-28 12:10:00,126.75,126.83,126.75,126.78,34834.0,109.5115,109.5806,109.5115,109.5374,34834.0
2018-09-28 12:20:00,126.77,126.82,126.77,126.8,14077.0,109.5288,109.572,109.5288,109.5547,14077.0
2018-09-28 12:30:00,126.79,126.82,126.77,126.79,18244.0,109.5461,109.572,109.5288,109.5461,18244.0
2018-09-28 12:40:00,126.79,126.82,126.61,126.64,72441.0,109.5461,109.572,109.3905,109.4165,72441.0
2018-09-28 12:50:00,126.63,126.76,126.63,126.75,19951.0,109.4078,109.5201,109.4078,109.5115,19951.0
2018-09-28 13:00:00,126.75,126.76,126.73,126.76,8514.0,109.5115,109.5201,109.4942,109.5201,8514.0
2018-09-28 13:10:00,126.76,126.8,126.76,126.78,16967.0,109.5201,109.5547,109.5201,109.5374,16967.0
2018-09-28 13:20:00,126.78,126.85,126.78,126.84,22068.0,109.5374,109.5979,109.5374,109.5893,22068.0
2018-09-28 13:30:00,126.84,126.93,126.84,126.91,9397.0,109.5893,109.667,109.5893,109.6497,9397.0
2018-09-28 13:40:00,126.92,126.93,126.87,126.87,34154.0,109.6584,109.667,109.6152,109.6152,34154.0
2018-09-28 13:50:00,126.86,126.92,126.84,126.84,23272.0,109.6065,109.6584,109.5893,109.5893,23272.0
2018-09-28 14:00:00,126.84,126.86,126.7,126.77,19179.0,109.5893,109.6065,109.4683,109.5288,19179.0
2018-09-28 14:10:00,126.77,126.82,126.74,126.79,14498.0,109.5288,109.572,109.5029,109.5461,14498.0
2018-09-28 14:20:00,126.79,126.84,126.79,126.82,12036.0,109.5461,109.5893,109.5461,109.572,12036.0
2018-09-28 14:30:00,126.82,126.83,126.79,126.81,18688.0,109.572,109.5806,109.5461,109.5633,18688.0
2018-09-28 14:40:00,126.8,126.82,126.69,126.69,61688.0,109.5547,109.572,109.4597,109.4597,61688.0
2018-09-28 14:50:00,126.69,126.72,126.68,126.69,38318.0,109.4597,109.4856,109.451,109.4597,38318.0
2018-09-28 15:00:00,126.69,126.72,126.65,126.67,236732.0,109.4597,109.4856,109.4251,109.4424,236732.0
2018-09-28 15:10:00,126.67,126.69,126.63,126.63,104813.0,109.4424,109.4597,109.4078,109.4078,104813.0
2018-09-28 15:20:00,126.63,126.76,126.63,126.71,33856.0,109.4078,109.5201,109.4078,109.4769,33856.0
2018-09-28 15:30:00,126.71,126.71,126.59,126.62,61192.0,109.4769,109.4769,109.3733,109.3992,61192.0
2018-09-28 15:40:00,126.62,126.68,126.53,126.61,73680.0,109.3992,109.451,109.3214,109.3905,73680.0
2018-09-28 15:50:00,126.61,126.64,126.53,126.62,232586.0,109.3905,109.4165,109.3214,109.3992,232586.0
2018-10-01 09:30:00,127.25,127.26,126.8,127.09,44887.0,109.9435,109.9521,109.5547,109.8053,44887.0
2018-10-01 09:40:00,127.07,127.29,127.07,127.27,12882.0,109.788,109.9781,109.788,109.9608,12882.0
2018-10-01 09:50:00,127.24,127.38,127.23,127.37,21094.0,109.9349,110.0558,109.9262,110.0472,21094.0
2018-10-01 10:00:00,127.44,127.48,127.38,127.46,12143.0,110.1077,110.1422,110.0558,110.1249,12143.0
2018-10-01 10:10:00,127.47,127.47,127.38,127.46,17935.0,110.1336,110.1336,110.0558,110.1249,17935.0
2018-10-01 10:20:00,127.46,127.5,127.42,127.46,18043.0,110.1249,110.1595,110.0904,110.1249,18043.0
2018-10-01 10:30:00,127.46,127.5,127.37,127.4,14356.0,110.1249,110.1595,110.0472,110.0731,14356.0
2018-10-01 10:40:00,127.39,127.41,127.34,127.39,16834.0,110.0645,110.0817,110.0213,110.0645,16834.0
2018-10-01 10:50:00,127.38,127.4,127.34,127.39,42358.0,110.0558,110.0731,110.0213,110.0645,42358.0
2018-10-01 11:00:00,127.4,127.47,127.37,127.43,21030.0,110.0731,110.1336,110.0472,110.099,21030.0
2018-10-01 11:10:00,127.42,127.46,127.37,127.38,20569.0,110.0904,110.1249,110.0472,110.0558,20569.0
2018-10-01 11:20:00,127.39,127.43,127.31,127.31,11851.0,110.0645,110.099,109.9953,109.9953,11851.0
2018-10-01 11:30:00,127.31,127.37,127.29,127.36,37924.0,109.9953,110.0472,109.9781,110.0385,37924.0
2018-10-01 11:40:00,127.38,127.39,127.36,127.39,6550.0,110.0558,110.0645,110.0385,110.0645,6550.0
2018-10-01 11:50:00,127.4,127.42,127.28,127.32,14877.0,110.0731,110.0904,109.9694,110.004,14877.0
2018-10-01 12:00:00,127.32,127.33,127.28,127.28,6423.0,110.004,110.0126,109.9694,109.9694,6423.0
2018-10-01 12:10:00,127.27,127.28,127.25,127.28,8897.0,109.9608,109.9694,109.9435,109.9694,8897.0
2018-10-01 12:20:00,127.28,127.29,127.09,127.16,19439.0,109.9694,109.9781,109.8053,109.8657,19439.0
2018-10-01 12:30:00,127.16,127.2,127.14,127.18,7951.0,109.8657,109.9003,109.8485,109.883,7951.0
2018-10-01 12:40:00,127.18,127.18,127.11,127.11,13596.0,109.883,109.883,109.8225,109.8225,13596.0
2018-10-01 12:50:00,127.13,127.16,127.13,127.15,5328.0,109.8398,109.8657,109.8398,109.8571,5328.0
2018-10-01 13:00:00,127.13,127.22,127.11,127.18,7144.0,109.8398,109.9176,109.8225,109.883,7144.0
2018-10-01 13:10:00,127.17,127.2,127.15,127.19,24466.0,109.8744,109.9003,109.8571,109.8917,24466.0
2018-10-01 13:20:00,127.19,127.21,127.16,127.2,39520.0,109.8917,109.9089,109.8657,109.9003,39520.0
2018-10-01 13:30:00,127.21,127.24,127.18,127.23,10833.0,109.9089,109.9349,109.883,109.9262,10833.0
2018-10-01 13:40:00,127.24,127.24,127.2,127.2,115443.0,109.9349,109.9349,109.9003,109.9003,115443.0
2018-10-01 13:50:00,127.19,127.19,127.11,127.12,45457.0,109.8917,109.8917,109.8225,109.8312,45457.0
2018-10-01 14:00:00,127.12,127.15,127.02,127.15,23546.0,109.8312,109.8571,109.7448,109.8571,23546.0
2018-10-01 14:10:00,127.14,127.14,127.09,127.14,14579.0,109.8485,109.8485,109.8053,109.8485,14579.0
2018-10-01 14:20:00,127.13,127.21,127.11,127.2,55607.0,109.8398,109.9089,109.8225,109.9003,55607.0
2018-10-01 14:30:00,127.2,127.2,127.1,127.13,36088.0,109.9003,109.9003,109.8139,109.8398,36088.0
2018-10-01 14:40:00,127.13,127.19,127.09,127.17,16687.0,109.8398,109.8917,109.8053,109.8744,16687.0
2018-10-01 14:50:00,127.17,127.17,127.13,127.16,25347.0,109.8744,109.8744,109.8398,109.8657,25347.0
2018-10-01 15:00:00,127.18,127.2,127.14,127.15,14411.0,109.883,109.9003,109.8485,109.8571,14411.0
2018-10-01 15:10:00,127.14,127.14,127.07,127.11,21803.0,109.8485,109.8485,109.788,109.8225,21803.0
2018-10-01 15:20:00,127.08,127.08,126.88,126.93,93668.0,109.7966,109.7966,109.6238,109.667,93668.0
2018-10-01 15:30:00,126.91,126.92,126.81,126.85,55237.0,109.6497,109.6584,109.5633,109.5979,55237.0
2018-10-01 15:40:00,126.82,126.92,126.72,126.9,33089.0,109.572,109.6584,109.4856,109.6411,33089.0
2018-10-01 15:50:00,126.89,127.05,126.87,127.03,103697.0,109.6325,109.7707,109.6152,109.7534,103697.0
2018-10-02 09:30:00,127.09,127.33,126.97,127.28,63594.0,109.8053,110.0126,109.7016,109.9694,63594.0
2018-10-02 09:40:00,127.28,127.39,127.23,127.23,41032.0,109.9694,110.0645,109.9262,109.9262,41032.0
2018-10-02 09:50:00,127.22,127.22,127.09,127.16,46865.0,109.9176,109.9176,109.8053,109.8657,46865.0
2018-10-02 10:00:00,127.16,127.16,127.05,127.06,66835.0,109.8657,109.8657,109.7707,109.7793,66835.0
2018-10-02 10:10:00,127.07,127.11,126.97,126.97,37812.0,109.788,109.8225,109.7016,109.7016,37812.0
2018-10-02 10:20:00,126.98,127.0,126.9,126.98,22155.0,109.7102,109.7275,109.6411,109.7102,22155.0
2018-10-02 10:30:00,126.98,127.0,126.81,126.83,35741.0,109.7102,109.7275,109.5633,109.5806,35741.0
2018-10-02 10:40:00,126.83,127.02,126.79,127.0,42770.0,109.5806,109.7448,109.5461,109.7275,42770.0
2018-10-02 10:50:00,127.02,127.12,127.01,127.07,22666.0,109.7448,109.8312,109.7361,109.788,22666.0
2018-10-02 11:00:00,127.08,127.23,127.07,127.21,19004.0,109.7966,109.9262,109.788,109.9089,19004.0
2018-10-02 11:10:00,127.21,127.22,127.09,127.1,17560.0,109.9089,109.9176,109.8053,109.8139,17560.0
2018-10-02 11:20:00,127.09,127.12,127.04,127.04,18603.0,109.8053,109.8312,109.7621,109.7621,18603.0
2018-10-02 11:30:00,127.05,127.12,127.04,127.09,14334.0,109.7707,109.8312,109.7621,109.8053,14334.0
2018-10-02 11:40:00,127.08,127.3,127.08,127.3,31757.0,109.7966,109.9867,109.7966,109.9867,31757.0
2018-10-02 11:50:00,127.29,127.35,127.27,127.31,17289.0,109.9781,110.0299,109.9608,109.9953,17289.0
2018-10-02 12:00:00,127.31,127.37,127.31,127.37,16748.0,109.9953,110.0472,109.9953,110.0472,16748.0
2018-10-02 12:10:00,127.37,127.38,127.25,127.26,7003.0,110.0472,110.0558,109.9435,109.9521,7003.0
2018-10-02 12:20:00,127.25,127.31,127.23,127.31,8732.0,109.9435,109.9953,109.9262,109.9953,8732.0
2018-10-02 12:30:00,127.3,127.42,127.29,127.41,33631.0,109.9867,110.0904,109.9781,110.0817,33631.0
2018-10-02 12:40:00,127.4,127.4,127.31,127.33,19145.0,110.0731,110.0731,109.9953,110.0126,19145.0
2018-10-02 12:50:00,127.34,127.34,127.27,127.31,14121.0,110.0213,110.0213,109.9608,109.9953,14121.0
2018-10-02 13:00:00,127.33,127.35,127.29,127.33,24176.0,110.0126,110.0299,109.9781,110.0126,24176.0
2018-10-02 13:10:00,127.32,127.39,127.32,127.38,10815.0,110.004,110.0645,110.004,110.0558,10815.0
2018-10-02 13:20:00,127.37,127.4,127.34,127.35,9507.0,110.0472,110.0731,110.0213,110.0299,9507.0
2018-10-02 13:30:00,127.34,127.4,127.33,127.39,42757.0,110.0213,110.0731,110.0126,110.0645,42757.0
2018-10-02 13:40:00,127.4,127.42,127.38,127.4,13741.0,110.0731,110.0904,110.0558,110.0731,13741.0
2018-10-02 13:50:00,127.39,127.41,127.36,127.41,7194.0,110.0645,110.0817,110.0385,110.0817,7194.0
2018-10-02 14:00:00,127.41,127.47,127.4,127.45,44461.0,110.0817,110.1336,110.0731,110.1163,44461.0
2018-10-02 14:10:00,127.45,127.48,127.42,127.47,67661.0,110.1163,110.1422,110.0904,110.1336,67661.0
2018-10-02 14:20:00,127.48,127.48,127.44,127.47,6510.0,110.1422,110.1422,110.1077,110.1336,6510.0
2018-10-02 14:30:00,127.48,127.48,127.38,127.38,22984.0,110.1422,110.1422,110.0558,110.0558,22984.0
2018-10-02 14:40:00,127.39,127.41,127.35,127.38,11194.0,110.0645,110.0817,110.0299,110.0558,11194.0
2018-10-02 14:50:00,127.39,127.4,127.29,127.3,37933.0,110.0645,110.0731,109.9781,109.9867,37933.0
2018-10-02 15:00:00,127.29,127.3,127.2,127.24,41076.0,109.9781,109.9867,109.9003,109.9349,41076.0
2018-10-02 15:10:00,127.24,127.24,127.15,127.15,34727.0,109.9349,109.9349,109.8571,109.8571,34727.0
2018-10-02 15:20:00,127.15,127.24,127.15,127.21,16455.0,109.8571,109.9349,109.8571,109.9089,16455.0
2018-10-02 15:30:00,127.22,127.31,127.21,127.22,33474.0,109.9176,109.9953,109.9089,109.9176,33474.0
2018-10-02 15:40:00,127.23,127.35,127.23,127.32,42153.0,109.9262,110.0299,109.9262,110.004,42153.0
2018-10-02 15:50:00,127.33,127.34,127.26,127.3,58946.0,110.0126,110.0213,109.9521,109.9867,58946.0
2018-10-03 09:30:00,127.77,127.89,127.77,127.89,89695.0,110.3928,110.4965,110.3928,110.4965,89695.0
2018-10-03 09:40:00,127.9,127.92,127.75,127.79,173542.0,110.5051,110.5224,110.3755,110.4101,173542.0
2018-10-03 09:50:00,127.77,127.78,127.65,127.65,78471.0,110.3928,110.4014,110.2891,110.2891,78471.0
2018-10-03 10:00:00,127.66,127.83,127.61,127.83,78587.0,110.2977,110.4446,110.2545,110.4446,78587.0
2018-10-03 10:10:00,127.82,127.88,127.81,127.84,45251.0,110.436,110.4878,110.4273,110.4533,45251.0
2018-10-03 10:20:00,127.82,127.96,127.82,127.85,54766.0,110.436,110.5569,110.436,110.4619,54766.0
2018-10-03 10:30:00,127.84,127.85,127.78,127.8,44163.0,110.4533,110.4619,110.4014,110.4187,44163.0
2018-10-03 10:40:00,127.76,127.91,127.72,127.89,56715.0,110.3841,110.5137,110.3496,110.4965,56715.0
2018-10-03 10:50:00,127.89,127.91,127.82,127.83,39588.0,110.4965,110.5137,110.436,110.4446,39588.0
2018-10-03 11:00:00,127.84,127.84,127.73,127.8,54918.0,110.4533,110.4533,110.3582,110.4187,54918.0
2018-10-03 11:10:00,127.81,127.81,127.74,127.75,33252.0,110.4273,110.4273,110.3669,110.3755,33252.0
2018-10-03 11:20:00,127.74,127.8,127.7,127.79,31583.0,110.3669,110.4187,110.3323,110.4101,31583.0
2018-10-03 11:30:00,127.8,127.81,127.67,127.71,62014.0,110.4187,110.4273,110.3064,110.3409,62014.0
2018-10-03 11:40:00,127.68,127.82,127.66,127.82,36250.0,110.315,110.436,110.2977,110.436,36250.0
2018-10-03 11:50:00,127.84,127.89,127.82,127.87,50935.0,110.4533,110.4965,110.436,110.4792,50935.0
2018-10-03 12:00:00,127.88,127.89,127.78,127.78,33823.0,110.4878,110.4965,110.4014,110.4014,33823.0
2018-10-03 12:10:00,127.79,127.9,127.79,127.88,31570.0,110.4101,110.5051,110.4101,110.4878,31570.0
2018-10-03 12:20:00,127.89,127.92,127.87,127.92,24783.0,110.4965,110.5224,110.4792,110.5224,24783.0
2018-10-03 12:30:00,127.92,127.95,127.88,127.88,42914.0,110.5224,110.5483,110.4878,110.4878,42914.0
2018-10-03 12:40:00,127.88,127.9,127.82,127.9,35460.0,110.4878,110.5051,110.436,110.5051,35460.0
2018-10-03 12:50:00,127.9,127.9,127.85,127.87,32262.0,110.5051,110.5051,110.4619,110.4792,32262.0
2018-10-03 13:00:00,127.86,127.92,127.86,127.9,34997.0,110.4705,110.5224,110.4705,110.5051,34997.0
2018-10-03 13:10:00,127.89,127.91,127.86,127.87,36834.0,110.4965,110.5137,110.4705,110.4792,36834.0
2018-10-03 13:20:00,127.86,127.88,127.81,127.88,57434.0,110.4705,110.4878,110.4273,110.4878,57434.0
2018-10-03 13:30:00,127.87,127.9,127.85,127.86,64439.0,110.4792,110.5051,110.4619,110.4705,64439.0
2018-10-03 13:40:00,127.86,127.86,127.8,127.84,62008.0,110.4705,110.4705,110.4187,110.4533,62008.0
2018-10-03 13:50:00,127.85,127.91,127.85,127.9,53468.0,110.4619,110.5137,110.4619,110.5051,53468.0
2018-10-03 14:00:00,127.9,127.93,127.88,127.93,49166.0,110.5051,110.531,110.4878,110.531,49166.0
2018-10-03 14:10:00,127.94,127.95,127.88,127.89,54173.0,110.5397,110.5483,110.4878,110.4965,54173.0
2018-10-03 14:20:00,127.88,127.9,127.81,127.84,68086.0,110.4878,110.5051,110.4273,110.4533,68086.0
2018-10-03 14:30:00,127.83,127.84,127.52,127.6,152344.0,110.4446,110.4533,110.1768,110.2459,152344.0
2018-10-03 14:40:00,127.59,127.59,127.36,127.37,92895.0,110.2373,110.2373,110.0385,110.0472,92895.0
2018-10-03 14:50:00,127.36,127.42,127.28,127.41,60808.0,110.0385,110.0904,109.9694,110.0817,60808.0
2018-10-03 15:00:00,127.42,127.45,127.34,127.44,74128.0,110.0904,110.1163,110.0213,110.1077,74128.0
2018-10-03 15:10:00,127.44,127.45,127.3,127.31,105301.0,110.1077,110.1163,109.9867,109.9953,105301.0
2018-10-03 15:20:00,127.32,127.34,127.21,127.31,203232.0,110.004,110.0213,109.9089,109.9953,203232.0
2018-10-03 15:30:00,127.31,127.38,127.3,127.32,125109.0,109.9953,110.0558,109.9867,110.004,125109.0
2018-10-03 15:40:00,127.33,127.45,127.3,127.4,137863.0,110.0126,110.1163,109.9867,110.0731,137863.0
2018-10-03 15:50:00,127.41,127.48,127.38,127.41,226039.0,110.0817,110.1422,110.0558,110.0817,226039.0
2018-10-04 09:30:00,127.23,127.42,126.99,127.41,113545.0,109.9262,110.0904,109.7189,110.0817,113545.0
2018-10-04 09:40:00,127.41,127.46,127.3,127.46,93238.0,110.0817,110.1249,109.9867,110.1249,93238.0
2018-10-04 09:50:00,127.46,127.53,127.3,127.31,76751.0,110.1249,110.1854,109.9867,109.9953,76751.0
2018-10-04 10:00:00,127.3,127.32,127.18,127.21,71553.0,109.9867,110.004,109.883,109.9089,71553.0
2018-10-04 10:10:00,127.21,127.22,127.05,127.13,79253.0,109.9089,109.9176,109.7707,109.8398,79253.0
2018-10-04 10:20:00,127.12,127.16,126.96,127.08,65173.0,109.8312,109.8657,109.6929,109.7966,65173.0
2018-10-04 10:30:00,127.06,127.13,126.96,127.06,22123.0,109.7793,109.8398,109.6929,109.7793,22123.0
2018-10-04 10:40:00,127.06,127.15,127.0,127.13,17316.0,109.7793,109.8571,109.7275,109.8398,17316.0
2018-10-04 10:50:00,127.18,127.21,127.08,127.1,19790.0,109.883,109.9089,109.7966,109.8139,19790.0
2018-10-04 11:00:00,127.1,127.27,127.1,127.16,27154.0,109.8139,109.9608,109.8139,109.8657,27154.0
2018-10-04 11:10:00,127.16,127.26,127.11,127.14,28004.0,109.8657,109.9521,109.8225,109.8485,28004.0
2018-10-04 11:20:00,127.16,127.2,127.09,127.09,77088.0,109.8657,109.9003,109.8053,109.8053,77088.0
2018-10-04 11:30:00,127.1,127.15,126.95,126.97,30067.0,109.8139,109.8571,109.6843,109.7016,30067.0
2018-10-04 11:40:00,126.96,127.06,126.92,126.99,37462.0,109.6929,109.7793,109.6584,109.7189,37462.0
2018-10-04 11:50:00,126.97,127.04,126.92,126.95,11070.0,109.7016,109.7621,109.6584,109.6843,11070.0
2018-10-04 12:00:00,126.94,126.97,126.81,126.93,48359.0,109.6757,109.7016,109.5633,109.667,48359.0
2018-10-04 12:10:00,126.92,126.93,126.72,126.75,24933.0,109.6584,109.667,109.4856,109.5115,24933.0
2018-10-04 12:20:00,126.75,126.78,126.62,126.78,44988.0,109.5115,109.5374,109.3992,109.5374,44988.0
2018-10-04 12:30:00,126.75,127.04,126.74,126.95,15053.0,109.5115,109.7621,109.5029,109.6843,15053.0
2018-10-04 12:40:00,126.95,126.99,126.9,126.94,12870.0,109.6843,109.7189,109.6411,109.6757,12870.0
2018-10-04 12:50:00,126.94,127.0,126.87,126.89,23254.0,109.6757,109.7275,109.6152,109.6325,23254.0
2018-10-04 13:00:00,126.89,126.89,126.74,126.74,29001.0,109.6325,109.6325,109.5029,109.5029,29001.0
2018-10-04 13:10:00,126.75,126.75,126.62,126.64,40107.0,109.5115,109.5115,109.3992,109.4165,40107.0
2018-10-04 13:20:00,126.63,126.75,126.55,126.71,14486.0,109.4078,109.5115,109.3387,109.4769,14486.0
2018-10-04 13:30:00,126.69,126.69,126.5,126.59,25926.0,109.4597,109.4597,109.2955,109.3733,25926.0
2018-10-04 13:40:00,126.6,126.8,126.6,126.65,23261.0,109.3819,109.5547,109.3819,109.4251,23261.0
2018-10-04 13:50:00,126.65,126.73,126.57,126.65,18216.0,109.4251,109.4942,109.356,109.4251,18216.0
2018-10-04 14:00:00,126.64,126.71,126.56,126.62,30000.0,109.4165,109.4769,109.3473,109.3992,30000.0
2018-10-04 14:10:00,126.61,126.65,126.48,126.48,14941.0,109.3905,109.4251,109.2782,109.2782,14941.0
2018-10-04 14:20:00,126.49,126.61,126.45,126.57,38122.0,109.2869,109.3905,109.2523,109.356,38122.0
2018-10-04 14:30:00,126.55,126.86,126.52,126.85,51760.0,109.3387,109.6065,109.3128,109.5979,51760.0
2018-10-04 14:40:00,126.83,126.88,126.73,126.79,127825.0,109.5806,109.6238,109.4942,109.5461,127825.0
2018-10-04 14:50:00,126.8,127.05,126.79,127.03,40653.0,109.5547,109.7707,109.5461,109.7534,40653.0
2018-10-04 15:00:00,127.02,127.12,126.97,127.11,28917.0,109.7448,109.8312,109.7016,109.8225,28917.0
2018-10-04 15:10:00,127.11,127.14,127.06,127.11,23981.0,109.8225,109.8485,109.7793,109.8225,23981.0
2018-10-04 15:20:00,127.1,127.1,126.97,126.97,21385.0,109.8139,109.8139,109.7016,109.7016,21385.0
2018-10-04 15:30:00,126.95,127.0,126.9,126.92,48881.0,109.6843,109.7275,109.6411,109.6584,48881.0
2018-10-04 15:40:00,126.92,127.23,126.9,127.18,62243.0,109.6584,109.9262,109.6411,109.883,62243.0
2018-10-04 15:50:00,127.2,127.27,127.15,127.17,101807.0,109.9003,109.9608,109.8571,109.8744,101807.0
2018-10-05 09:30:00,127.36,127.58,127.18,127.45,46854.0,110.0385,110.2286,109.883,110.1163,46854.0
2018-10-05 09:40:00,127.48,127.48,127.32,127.34,20316.0,110.1422,110.1422,110.004,110.0213,20316.0
2018-10-05 09:50:00,127.32,127.48,127.31,127.37,89617.0,110.004,110.1422,109.9953,110.0472,89617.0
2018-10-05 10:00:00,127.37,127.53,127.37,127.42,59151.0,110.0472,110.1854,110.0472,110.0904,59151.0
2018-10-05 10:10:00,127.42,127.42,127.3,127.34,38719.0,110.0904,110.0904,109.9867,110.0213,38719.0
2018-10-05 10:20:00,127.34,127.47,127.32,127.42,17628.0,110.0213,110.1336,110.004,110.0904,17628.0
2018-10-05 10:30:00,127.41,127.42,127.27,127.3,9115.0,110.0817,110.0904,109.9608,109.9867,9115.0
2018-10-05 10:40:00,127.27,127.3,127.13,127.13,25638.0,109.9608,109.9867,109.8398,109.8398,25638.0
2018-10-05 10:50:00,127.13,127.27,127.13,127.2,28178.0,109.8398,109.9608,109.8398,109.9003,28178.0
2018-10-05 11:00:00,127.2,127.2,127.03,127.03,39809.0,109.9003,109.9003,109.7534,109.7534,39809.0
2018-10-05 11:10:00,127.01,127.13,127.0,127.08,29539.0,109.7361,109.8398,109.7275,109.7966,29539.0
2018-10-05 11:20:00,127.08,127.09,126.95,126.96,39183.0,109.7966,109.8053,109.6843,109.6929,39183.0
2018-10-05 11:30:00,126.94,126.99,126.87,126.9,25656.0,109.6757,109.7189,109.6152,109.6411,25656.0
2018-10-05 11:40:00,126.9,126.9,126.65,126.71,42984.0,109.6411,109.6411,109.4251,109.4769,42984.0
2018-10-05 11:50:00,126.64,126.69,126.51,126.51,64972.0,109.4165,109.4597,109.3041,109.3041,64972.0
2018-10-05 12:00:00,126.51,126.68,126.5,126.66,14403.0,109.3041,109.451,109.2955,109.4337,14403.0
2018-10-05 12:10:00,126.66,126.69,126.55,126.65,20015.0,109.4337,109.4597,109.3387,109.4251,20015.0
2018-10-05 12:20:00,126.64,126.74,126.64,126.65,35953.0,109.4165,109.5029,109.4165,109.4251,35953.0
2018-10-05 12:30:00,126.64,126.64,126.49,126.58,27738.0,109.4165,109.4165,109.2869,109.3646,27738.0
2018-10-05 12:40:00,126.56,126.57,126.43,126.56,27933.0,109.3473,109.356,109.235,109.3473,27933.0
2018-10-05 12:50:00,126.56,126.66,126.55,126.56,33697.0,109.3473,109.4337,109.3387,109.3473,33697.0
2018-10-05 13:00:00,126.56,126.58,126.46,126.48,34028.0,109.3473,109.3646,109.2609,109.2782,34028.0
2018-10-05 13:10:00,126.48,126.54,126.45,126.46,19219.0,109.2782,109.3301,109.2523,109.2609,19219.0
2018-10-05 13:20:00,126.46,126.46,126.35,126.4,30617.0,109.2609,109.2609,109.1659,109.2091,30617.0
2018-10-05 13:30:00,126.4,126.47,126.32,126.44,68762.0,109.2091,109.2696,109.14,109.2437,68762.0
2018-10-05 13:40:00,126.43,126.66,126.42,126.66,132938.0,109.235,109.4337,109.2264,109.4337,132938.0
2018-10-05 13:50:00,126.68,126.71,126.62,126.64,26979.0,109.451,109.4769,109.3992,109.4165,26979.0
2018-10-05 14:00:00,126.63,126.7,126.56,126.57,67395.0,109.4078,109.4683,109.3473,109.356,67395.0
2018-10-05 14:10:00,126.59,126.71,126.52,126.71,54667.0,109.3733,109.4769,109.3128,109.4769,54667.0
2018-10-05 14:20:00,126.71,126.72,126.61,126.64,95971.0,109.4769,109.4856,109.3905,109.4165,95971.0
2018-10-05 14:30:00,126.65,126.75,126.62,126.67,30095.0,109.4251,109.5115,109.3992,109.4424,30095.0
2018-10-05 14:40:00,126.67,126.76,126.61,126.67,48595.0,109.4424,109.5201,109.3905,109.4424,48595.0
2018-10-05 14:50:00,126.68,126.76,126.65,126.75,71443.0,109.451,109.5201,109.4251,109.5115,71443.0
2018-10-05 15:00:00,126.75,126.86,126.66,126.81,51154.0,109.5115,109.6065,109.4337,109.5633,51154.0
2018-10-05 15:10:00,126.81,126.82,126.73,126.73,37654.0,109.5633,109.572,109.4942,109.4942,37654.0
2018-10-05 15:20:00,126.73,126.84,126.71,126.76,84869.0,109.4942,109.5893,109.4769,109.5201,84869.0
2018-10-05 15:30:00,126.77,126.77,126.57,126.58,81511.0,109.5288,109.5288,109.356,109.3646,81511.0
2018-10-05 15:40:00,126.58,126.93,126.55,126.91,76257.0,109.3646,109.667,109.3387,109.6497,76257.0
2018-10-05 15:50:00,126.89,126.93,126.72,126.8,186180.0,109.6325,109.667,109.4856,109.5547,186180.0
2018-10-08 09:30:00,126.49,126.71,126.49,126.69,65202.0,109.2869,109.4769,109.2869,109.4597,65202.0
2018-10-08 09:40:00,126.71,126.85,126.66,126.8,57165.0,109.4769,109.5979,109.4337,109.5547,57165.0
2018-10-08 09:50:00,126.79,126.93,126.79,126.82,38654.0,109.5461,109.667,109.5461,109.572,38654.0
2018-10-08 10:00:00,126.81,126.97,126.81,126.9,32162.0,109.5633,109.7016,109.5633,109.6411,32162.0
2018-10-08 10:10:00,126.9,126.96,126.87,126.87,63042.0,109.6411,109.6929,109.6152,109.6152,63042.0
2018-10-08 10:20:00,126.89,126.91,126.84,126.87,21902.0,109.6325,109.6497,109.5893,109.6152,21902.0
2018-10-08 10:30:00,126.86,126.94,126.84,126.89,37928.0,109.6065,109.6757,109.5893,109.6325,37928.0
2018-10-08 10:40:00,126.89,126.91,126.8,126.82,24899.0,109.6325,109.6497,109.5547,109.572,24899.0
2018-10-08 10:50:00,126.84,126.87,126.8,126.84,19239.0,109.5893,109.6152,109.5547,109.5893,19239.0
2018-10-08 11:00:00,126.82,126.83,126.73,126.75,24498.0,109.572,109.5806,109.4942,109.5115,24498.0
2018-10-08 11:10:00,126.76,126.88,126.75,126.86,21286.0,109.5201,109.6238,109.5115,109.6065,21286.0
2018-10-08 11:20:00,126.86,126.86,126.81,126.83,18914.0,109.6065,109.6065,109.5633,109.5806,18914.0
2018-10-08 11:30:00,126.82,126.86,126.71,126.8,51276.0,109.572,109.6065,109.4769,109.5547,51276.0
2018-10-08 11:40:00,126.78,126.83,126.49,126.53,154783.0,109.5374,109.5806,109.2869,109.3214,154783.0
2018-10-08 11:50:00,126.54,126.59,126.46,126.55,69721.0,109.3301,109.3733,109.2609,109.3387,69721.0
2018-10-08 12:00:00,126.55,126.63,126.47,126.6,47798.0,109.3387,109.4078,109.2696,109.3819,47798.0
2018-10-08 12:10:00,126.61,126.7,126.59,126.68,30981.0,109.3905,109.4683,109.3733,109.451,30981.0
2018-10-08 12:20:00,126.66,126.84,126.65,126.82,51430.0,109.4337,109.5893,109.4251,109.572,51430.0
2018-10-08 12:30:00,126.82,126.82,126.68,126.72,23682.0,109.572,109.572,109.451,109.4856,23682.0
2018-10-08 12:40:00,126.72,126.81,126.71,126.81,24623.0,109.4856,109.5633,109.4769,109.5633,24623.0
2018-10-08 12:50:00,126.79,126.83,126.64,126.64,45528.0,109.5461,109.5806,109.4165,109.4165,45528.0
2018-10-08 13:00:00,126.63,126.89,126.61,126.89,35159.0,109.4078,109.6325,109.3905,109.6325,35159.0
2018-10-08 13:10:00,126.88,126.88,126.64,126.66,13579.0,109.6238,109.6238,109.4165,109.4337,13579.0
2018-10-08 13:20:00,126.67,126.74,126.61,126.66,20167.0,109.4424,109.5029,109.3905,109.4337,20167.0
2018-10-08 13:30:00,126.66,126.8,126.65,126.78,30731.0,109.4337,109.5547,109.4251,109.5374,30731.0
2018-10-08 13:40:00,126.78,126.85,126.78,126.8,24909.0,109.5374,109.5979,109.5374,109.5547,24909.0
2018-10-08 13:50:00,126.81,126.86,126.8,126.8,26111.0,109.5633,109.6065,109.5547,109.5547,26111.0
2018-10-08 14:00:00,126.8,127.27,126.8,127.24,49343.0,109.5547,109.9608,109.5547,109.9349,49343.0
2018-10-08 14:10:00,127.23,127.23,127.1,127.1,82879.0,109.9262,109.9262,109.8139,109.8139,82879.0
2018-10-08 14:20:00,127.13,127.2,127.07,127.16,16390.0,109.8398,109.9003,109.788,109.8657,16390.0
2018-10-08 14:30:00,127.15,127.3,127.15,127.23,53619.0,109.8571,109.9867,109.8571,109.9262,53619.0
2018-10-08 14:40:00,127.22,127.27,127.19,127.24,24150.0,109.9176,109.9608,109.8917,109.9349,24150.0
2018-10-08 14:50:00,127.22,127.26,127.17,127.18,34430.0,109.9176,109.9521,109.8744,109.883,34430.0
2018-10-08 15:00:00,127.17,127.32,127.16,127.27,62531.0,109.8744,110.004,109.8657,109.9608,62531.0
2018-10-08 15:10:00,127.27,127.36,127.27,127.34,27239.0,109.9608,110.0385,109.9608,110.0213,27239.0
2018-10-08 15:20:00,127.35,127.38,127.28,127.32,57393.0,110.0299,110.0558,109.9694,110.004,57393.0
2018-10-08 15:30:00,127.32,127.38,127.27,127.36,110854.0,110.004,110.0558,109.9608,110.0385,110854.0
2018-10-08 15:40:00,127.36,127.41,127.33,127.37,65302.0,110.0385,110.0817,110.0126,110.0472,65302.0
2018-10-08 15:50:00,127.38,127.38,127.22,127.25,94207.0,110.0558,110.0558,109.9176,109.9435,94207.0
2018-10-09 09:30:00,127.01,127.13,126.69,126.69,63130.0,109.7361,109.8398,109.4597,109.4597,63130.0
2018-10-09 09:40:00,126.68,126.71,126.53,126.63,156157.0,109.451,109.4769,109.3214,109.4078,156157.0
2018-10-09 09:50:00,126.63,127.03,126.6,126.99,50659.0,109.4078,109.7534,109.3819,109.7189,50659.0
2018-10-09 10:00:00,126.99,127.07,126.99,127.02,54585.0,109.7189,109.788,109.7189,109.7448,54585.0
2018-10-09 10:10:00,127.02,127.1,126.94,127.05,28487.0,109.7448,109.8139,109.6757,109.7707,28487.0
2018-10-09 10:20:00,127.05,127.23,126.99,127.19,22051.0,109.7707,109.9262,109.7189,109.8917,22051.0
2018-10-09 10:30:00,127.21,127.31,127.18,127.22,39801.0,109.9089,109.9953,109.883,109.9176,39801.0
2018-10-09 10:40:00,127.23,127.31,127.16,127.23,44408.0,109.9262,109.9953,109.8657,109.9262,44408.0
2018-10-09 10:50:00,127.24,127.27,127.0,127.0,80332.0,109.9349,109.9608,109.7275,109.7275,80332.0
2018-10-09 11:00:00,127.0,127.03,126.92,126.92,60702.0,109.7275,109.7534,109.6584,109.6584,60702.0
2018-10-09 11:10:00,126.93,127.11,126.91,127.05,49061.0,109.667,109.8225,109.6497,109.7707,49061.0
2018-10-09 11:20:00,127.07,127.2,127.05,127.18,21531.0,109.788,109.9003,109.7707,109.883,21531.0
2018-10-09 11:30:00,127.16,127.17,127.07,127.09,15938.0,109.8657,109.8744,109.788,109.8053,15938.0
2018-10-09 11:40:00,127.11,127.15,127.08,127.12,10762.0,109.8225,109.8571,109.7966,109.8312,10762.0
2018-10-09 11:50:00,127.14,127.29,127.13,127.29,8741.0,109.8485,109.9781,109.8398,109.9781,8741.0
2018-10-09 12:00:00,127.27,127.37,127.27,127.27,20877.0,109.9608,110.0472,109.9608,109.9608,20877.0
2018-10-09 12:10:00,127.28,127.32,127.16,127.16,23714.0,109.9694,110.004,109.8657,109.8657,23714.0
2018-10-09 12:20:00,127.17,127.18,127.07,127.1,10387.0,109.8744,109.883,109.788,109.8139,10387.0
2018-10-09 12:30:00,127.11,127.15,127.05,127.12,62610.0,109.8225,109.8571,109.7707,109.8312,62610.0
2018-10-09 12:40:00,127.12,127.12,126.85,126.94,53159.0,109.8312,109.8312,109.5979,109.6757,53159.0
2018-10-09 12:50:00,126.93,127.01,126.91,126.95,21276.0,109.667,109.7361,109.6497,109.6843,21276.0
2018-10-09 13:00:00,126.94,126.95,126.85,126.93,17444.0,109.6757,109.6843,109.5979,109.667,17444.0
2018-10-09 13:10:00,126.94,127.03,126.94,126.96,93239.0,109.6757,109.7534,109.6757,109.6929,93239.0
2018-10-09 13:20:00,126.95,127.1,126.94,127.03,21120.0,109.6843,109.8139,109.6757,109.7534,21120.0
2018-10-09 13:30:00,127.01,127.02,126.87,126.92,9525.0,109.7361,109.7448,109.6152,109.6584,9525.0
2018-10-09 13:40:00,126.91,127.0,126.88,126.99,16631.0,109.6497,109.7275,109.6238,109.7189,16631.0
2018-10-09 13:50:00,126.97,127.15,126.97,127.1,30255.0,109.7016,109.8571,109.7016,109.8139,30255.0
2018-10-09 14:00:00,127.1,127.1,126.98,127.04,27788.0,109.8139,109.8139,109.7102,109.7621,27788.0
2018-10-09 14:10:00,127.04,127.16,127.03,127.09,27353.0,109.7621,109.8657,109.7534,109.8053,27353.0
2018-10-09 14:20:00,127.09,127.19,127.09,127.16,35424.0,109.8053,109.8917,109.8053,109.8657,35424.0
2018-10-09 14:30:00,127.18,127.19,127.04,127.12,19871.0,109.883,109.8917,109.7621,109.8312,19871.0
2018-10-09 14:40:00,127.12,127.13,127.03,127.05,37235.0,109.8312,109.8398,109.7534,109.7707,37235.0
2018-10-09 14:50:00,127.05,127.2,127.05,127.18,33008.0,109.7707,109.9003,109.7707,109.883,33008.0
2018-10-09 15:00:00,127.16,127.19,127.12,127.16,28945.0,109.8657,109.8917,109.8312,109.8657,28945.0
2018-10-09 15:10:00,127.16,127.16,127.05,127.06,71817.0,109.8657,109.8657,109.7707,109.7793,71817.0
2018-10-09 15:20:00,127.05,127.05,126.86,126.89,47283.0,109.7707,109.7707,109.6065,109.6325,47283.0
2018-10-09 15:30:00,126.88,126.93,126.86,126.91,79569.0,109.6238,109.667,109.6065,109.6497,79569.0
2018-10-09 15:40:00,126.9,127.07,126.85,127.03,56254.0,109.6411,109.788,109.5979,109.7534,56254.0
2018-10-09 15:50:00,127.02,127.02,126.85,126.88,65665.0,109.7448,109.7448,109.5979,109.6238,65665.0
2018-10-10 09:30:00,126.73,126.79,126.51,126.62,64800.0,109.4942,109.5461,109.3041,109.3992,64800.0
2018-10-10 09:40:00,126.63,126.74,126.56,126.56,49421.0,109.4078,109.5029,109.3473,109.3473,49421.0
2018-10-10 09:50:00,126.53,126.7,126.37,126.37,78889.0,109.3214,109.4683,109.1832,109.1832,78889.0
2018-10-10 10:00:00,126.37,126.44,126.17,126.39,35527.0,109.1832,109.2437,109.0104,109.2005,35527.0
2018-10-10 10:10:00,126.38,126.39,126.1,126.25,73581.0,109.1918,109.2005,108.9499,109.0795,73581.0
2018-10-10 10:20:00,126.25,126.41,126.25,126.29,78361.0,109.0795,109.2177,109.0795,109.1141,78361.0
2018-10-10 10:30:00,126.27,126.34,126.14,126.15,58897.0,109.0968,109.1573,108.9845,108.9931,58897.0
2018-10-10 10:40:00,126.18,126.22,126.04,126.06,36697.0,109.019,109.0536,108.8981,108.9153,36697.0
2018-10-10 10:50:00,126.11,126.28,126.03,126.14,60131.0,108.9585,109.1054,108.8894,108.9845,60131.0
2018-10-10 11:00:00,126.11,126.16,125.9,125.93,53339.0,108.9585,109.0017,108.7771,108.803,53339.0
2018-10-10 11:10:00,125.93,125.96,125.82,125.83,60513.0,108.803,108.8289,108.708,108.7166,60513.0
2018-10-10 11:20:00,125.84,125.96,125.67,125.89,88735.0,108.7253,108.8289,108.5784,108.7685,88735.0
2018-10-10 11:30:00,125.88,125.88,125.59,125.6,62432.0,108.7598,108.7598,108.5093,108.5179,62432.0
2018-10-10 11:40:00,125.61,125.87,125.61,125.84,49054.0,108.5265,108.7512,108.5265,108.7253,49054.0
2018-10-10 11:50:00,125.84,125.91,125.76,125.77,35015.0,108.7253,108.7857,108.6561,108.6648,35015.0
2018-10-10 12:00:00,125.72,125.8,125.63,125.71,65332.0,108.6216,108.6907,108.5438,108.6129,65332.0
2018-10-10 12:10:00,125.72,125.92,125.68,125.92,64880.0,108.6216,108.7944,108.587,108.7944,64880.0
2018-10-10 12:20:00,125.92,125.92,125.68,125.68,23799.0,108.7944,108.7944,108.587,108.587,23799.0
2018-10-10 12:30:00,125.67,125.71,125.6,125.62,14508.0,108.5784,108.6129,108.5179,108.5352,14508.0
2018-10-10 12:40:00,125.61,125.75,125.53,125.71,58007.0,108.5265,108.6475,108.4574,108.6129,58007.0
2018-10-10 12:50:00,125.7,125.84,125.67,125.67,19794.0,108.6043,108.7253,108.5784,108.5784,19794.0
2018-10-10 13:00:00,125.65,125.66,125.36,125.5,40354.0,108.5611,108.5697,108.3105,108.4315,40354.0
2018-10-10 13:10:00,125.47,125.84,125.45,125.84,52057.0,108.4056,108.7253,108.3883,108.7253,52057.0
2018-10-10 13:20:00,125.83,125.89,125.7,125.7,31977.0,108.7166,108.7685,108.6043,108.6043,31977.0
2018-10-10 13:30:00,125.7,125.75,125.61,125.66,42251.0,108.6043,108.6475,108.5265,108.5697,42251.0
2018-10-10 13:40:00,125.7,125.72,125.5,125.7,69464.0,108.6043,108.6216,108.4315,108.6043,69464.0
2018-10-10 13:50:00,125.69,125.69,125.45,125.5,44093.0,108.5957,108.5957,108.3883,108.4315,44093.0
2018-10-10 14:00:00,125.49,125.53,125.04,125.05,105254.0,108.4229,108.4574,108.0341,108.0427,105254.0
2018-10-10 14:10:00,125.04,125.26,125.03,125.16,93384.0,108.0341,108.2241,108.0254,108.1377,93384.0
2018-10-10 14:20:00,125.15,125.18,124.93,125.06,64809.0,108.1291,108.155,107.939,108.0513,64809.0
2018-10-10 14:30:00,125.04,125.19,124.86,124.9,91416.0,108.0341,108.1637,107.8785,107.9131,91416.0
2018-10-10 14:40:00,124.9,124.95,124.77,124.89,95146.0,107.9131,107.9563,107.8008,107.9045,95146.0
2018-10-10 14:50:00,124.86,125.04,124.85,124.98,50249.0,107.8785,108.0341,107.8699,107.9822,50249.0
2018-10-10 15:00:00,124.97,124.97,124.62,124.67,77026.0,107.9736,107.9736,107.6712,107.7144,77026.0
2018-10-10 15:10:00,124.63,124.66,124.36,124.42,109623.0,107.6798,107.7058,107.4466,107.4984,109623.0
2018-10-10 15:20:00,124.44,124.79,124.44,124.76,104178.0,107.5157,107.8181,107.5157,107.7921,104178.0
2018-10-10 15:30:00,124.76,124.77,124.29,124.29,151814.0,107.7921,107.8008,107.3861,107.3861,151814.0
2018-10-10 15:40:00,124.28,124.53,123.91,124.5,288419.0,107.3774,107.5934,107.0578,107.5675,288419.0
2018-10-10 15:50:00,124.48,124.5,123.61,123.72,408512.0,107.5502,107.5675,106.7986,106.8936,408512.0
2018-10-11 09:30:00,123.33,123.49,122.83,122.89,100208.0,106.5566,106.6949,106.1246,106.1765,100208.0
2018-10-11 09:40:00,122.88,123.28,122.87,123.21,80433.0,106.1678,106.5134,106.1592,106.453,80433.0
2018-10-11 09:50:00,123.19,123.48,123.17,123.44,116109.0,106.4357,106.6862,106.4184,106.6517,116109.0
2018-10-11 10:00:00,123.42,123.54,123.16,123.45,125770.0,106.6344,106.7381,106.4098,106.6603,125770.0
2018-10-11 10:10:00,123.45,123.49,123.02,123.17,125229.0,106.6603,106.6949,106.2888,106.4184,125229.0
2018-10-11 10:20:00,123.16,123.16,122.8,123.0,107215.0,106.4098,106.4098,106.0987,106.2715,107215.0
2018-10-11 10:30:00,122.99,123.13,122.82,122.88,109290.0,106.2629,106.3838,106.116,106.1678,109290.0
2018-10-11 10:40:00,122.88,122.96,122.59,122.6,144575.0,106.1678,106.237,105.9173,105.9259,144575.0
2018-10-11 10:50:00,122.57,122.79,122.42,122.47,139153.0,105.9,106.0901,105.7704,105.8136,139153.0
2018-10-11 11:00:00,122.49,122.53,121.91,122.05,172179.0,105.8309,105.8654,105.3298,105.4507,172179.0
2018-10-11 11:10:00,122.02,122.04,121.68,121.91,145345.0,105.4248,105.4421,105.131,105.3298,145345.0
2018-10-11 11:20:00,121.92,122.27,121.92,122.03,103577.0,105.3384,105.6408,105.3384,105.4334,103577.0
2018-10-11 11:30:00,122.05,122.19,121.8,121.96,133399.0,105.4507,105.5717,105.2347,105.373,133399.0
2018-10-11 11:40:00,121.97,122.37,121.97,122.35,127542.0,105.3816,105.7272,105.3816,105.7099,127542.0
2018-10-11 11:50:00,122.35,122.56,122.24,122.4,142261.0,105.7099,105.8914,105.6149,105.7531,142261.0
2018-10-11 12:00:00,122.4,122.52,122.24,122.27,95689.0,105.7531,105.8568,105.6149,105.6408,95689.0
2018-10-11 12:10:00,122.28,122.55,122.28,122.53,52158.0,105.6494,105.8827,105.6494,105.8654,52158.0
2018-10-11 12:20:00,122.54,122.97,122.54,122.77,103294.0,105.8741,106.2456,105.8741,106.0728,103294.0
2018-10-11 12:30:00,122.74,122.82,122.53,122.53,117105.0,106.0469,106.116,105.8654,105.8654,117105.0
2018-10-11 12:40:00,122.55,122.63,122.41,122.44,104052.0,105.8827,105.9518,105.7618,105.7877,104052.0
2018-10-11 12:50:00,122.45,122.55,122.36,122.45,118380.0,105.7963,105.8827,105.7186,105.7963,118380.0
2018-10-11 13:00:00,122.44,122.44,122.15,122.27,61911.0,105.7877,105.7877,105.5371,105.6408,61911.0
2018-10-11 13:10:00,122.25,122.61,122.18,122.55,56721.0,105.6235,105.9346,105.563,105.8827,56721.0
2018-10-11 13:20:00,122.55,122.6,122.24,122.33,64391.0,105.8827,105.9259,105.6149,105.6926,64391.0
2018-10-11 13:30:00,122.33,122.44,122.17,122.29,46140.0,105.6926,105.7877,105.5544,105.6581,46140.0
2018-10-11 13:40:00,122.3,122.31,122.01,122.02,99710.0,105.6667,105.6754,105.4162,105.4248,99710.0
2018-10-11 13:50:00,122.0,122.26,121.85,122.24,78056.0,105.4075,105.6322,105.2779,105.6149,78056.0
2018-10-11 14:00:00,122.24,122.29,121.98,121.99,184320.0,105.6149,105.6581,105.3902,105.3989,184320.0
2018-10-11 14:10:00,121.98,122.02,121.67,121.79,98849.0,105.3902,105.4248,105.1224,105.2261,98849.0
2018-10-11 14:20:00,121.78,122.0,121.58,121.67,123037.0,105.2174,105.4075,105.0446,105.1224,123037.0
2018-10-11 14:30:00,121.65,121.65,121.08,121.18,245975.0,105.1051,105.1051,104.6126,104.699,245975.0
2018-10-11 14:40:00,121.17,121.22,120.0,120.68,311955.0,104.6904,104.7336,103.6795,104.267,311955.0
2018-10-11 14:50:00,120.65,121.08,120.56,120.87,309270.0,104.2411,104.6126,104.1634,104.4312,309270.0
2018-10-11 15:00:00,120.85,121.27,120.67,120.85,210124.0,104.4139,104.7768,104.2584,104.4139,210124.0
2018-10-11 15:10:00,120.83,121.92,120.68,121.9,220843.0,104.3966,105.3384,104.267,105.3211,220843.0
2018-10-11 15:20:00,121.93,121.99,121.57,121.63,179032.0,105.347,105.3989,105.036,105.0878,179032.0
2018-10-11 15:30:00,121.59,121.75,121.12,121.45,289283.0,105.0533,105.1915,104.6472,104.9323,289283.0
2018-10-11 15:40:00,121.44,121.46,120.7,120.74,207055.0,104.9237,104.941,104.2843,104.3189,207055.0
2018-10-11 15:50:00,120.76,121.06,120.55,120.57,329261.0,104.3362,104.5954,104.1547,104.172,329261.0
2018-10-12 09:30:00,122.03,122.03,121.39,121.68,123284.0,105.4334,105.4334,104.8805,105.131,123284.0
2018-10-12 09:40:00,121.72,121.89,121.49,121.57,65862.0,105.1656,105.3125,104.9669,105.036,65862.0
2018-10-12 09:50:00,121.63,121.8,121.56,121.78,50602.0,105.0878,105.2347,105.0274,105.2174,50602.0
2018-10-12 10:00:00,121.76,121.77,121.5,121.63,66986.0,105.2002,105.2088,104.9755,105.0878,66986.0
2018-10-12 10:10:00,121.63,121.63,121.16,121.19,59195.0,105.0878,105.0878,104.6818,104.7077,59195.0
2018-10-12 10:20:00,121.14,121.31,120.98,120.98,105467.0,104.6645,104.8114,104.5262,104.5262,105467.0
2018-10-12 10:30:00,120.95,121.48,120.95,121.44,61490.0,104.5003,104.9582,104.5003,104.9237,61490.0
2018-10-12 10:40:00,121.46,121.54,121.31,121.31,41816.0,104.941,105.0101,104.8114,104.8114,41816.0
2018-10-12 10:50:00,121.33,121.57,121.32,121.47,38138.0,104.8286,105.036,104.82,104.9496,38138.0
2018-10-12 11:00:00,121.46,121.54,121.3,121.47,56490.0,104.941,105.0101,104.8027,104.9496,56490.0
2018-10-12 11:10:00,121.48,121.59,121.38,121.38,42880.0,104.9582,105.0533,104.8718,104.8718,42880.0
2018-10-12 11:20:00,121.38,121.45,121.13,121.2,65777.0,104.8718,104.9323,104.6558,104.7163,65777.0
2018-10-12 11:30:00,121.16,121.29,121.1,121.17,60794.0,104.6818,104.7941,104.6299,104.6904,60794.0
2018-10-12 11:40:00,121.14,121.15,120.75,120.98,75659.0,104.6645,104.6731,104.3275,104.5262,75659.0
2018-10-12 11:50:00,121.0,121.16,120.94,121.01,32885.0,104.5435,104.6818,104.4917,104.5522,32885.0
2018-10-12 12:00:00,121.0,121.0,120.71,120.84,89670.0,104.5435,104.5435,104.293,104.4053,89670.0
2018-10-12 12:10:00,120.85,120.97,120.69,120.71,58396.0,104.4139,104.5176,104.2757,104.293,58396.0
2018-10-12 12:20:00,120.69,120.79,120.46,120.58,74671.0,104.2757,104.3621,104.077,104.1806,74671.0
2018-10-12 12:30:00,120.57,120.7,120.27,120.27,100133.0,104.172,104.2843,103.9128,103.9128,100133.0
2018-10-12 12:40:00,120.27,120.34,119.92,119.94,74659.0,103.9128,103.9733,103.6104,103.6277,74659.0
2018-10-12 12:50:00,119.93,120.29,119.84,120.22,69150.0,103.619,103.9301,103.5413,103.8696,69150.0
2018-10-12 13:00:00,120.21,120.64,120.1,120.57,78966.0,103.861,104.2325,103.7659,104.172,78966.0
2018-10-12 13:10:00,120.58,120.71,120.33,120.37,76585.0,104.1806,104.293,103.9646,103.9992,76585.0
2018-10-12 13:20:00,120.39,120.65,120.33,120.38,38271.0,104.0165,104.2411,103.9646,104.0078,38271.0
2018-10-12 13:30:00,120.33,120.33,119.99,120.12,16788.0,103.9646,103.9646,103.6709,103.7832,16788.0
2018-10-12 13:40:00,120.11,120.63,120.05,120.63,50029.0,103.7746,104.2238,103.7227,104.2238,50029.0
2018-10-12 13:50:00,120.6,120.62,120.39,120.4,44006.0,104.1979,104.2152,104.0165,104.0251,44006.0
2018-10-12 14:00:00,120.4,120.44,120.19,120.27,128129.0,104.0251,104.0597,103.8437,103.9128,128129.0
2018-10-12 14:10:00,120.24,120.38,119.96,120.31,133354.0,103.8869,104.0078,103.645,103.9474,133354.0
2018-10-12 14:20:00,120.38,120.44,120.11,120.44,47016.0,104.0078,104.0597,103.7746,104.0597,47016.0
2018-10-12 14:30:00,120.46,120.46,120.18,120.24,34847.0,104.077,104.077,103.835,103.8869,34847.0
2018-10-12 14:40:00,120.25,120.3,120.02,120.09,115937.0,103.8955,103.9387,103.6968,103.7573,115937.0
2018-10-12 14:50:00,120.11,120.66,120.09,120.61,127653.0,103.7746,104.2498,103.7573,104.2066,127653.0
2018-10-12 15:00:00,120.64,120.86,120.39,120.82,93359.0,104.2325,104.4226,104.0165,104.388,93359.0
2018-10-12 15:10:00,120.83,121.01,120.68,120.74,114204.0,104.3966,104.5522,104.267,104.3189,114204.0
2018-10-12 15:20:00,120.74,121.24,120.74,121.18,192189.0,104.3189,104.7509,104.3189,104.699,192189.0
2018-10-12 15:30:00,121.2,121.3,120.95,121.03,202465.0,104.7163,104.8027,104.5003,104.5694,202465.0
2018-10-12 15:40:00,121.03,121.47,121.01,121.35,184360.0,104.5694,104.9496,104.5522,104.8459,184360.0
2018-10-12 15:50:00,121.36,121.62,121.22,121.23,239084.0,104.8546,105.0792,104.7336,104.7422,239084.0
2018-10-15 09:30:00,121.08,121.41,121.08,121.38,31840.0,104.6126,104.8978,104.6126,104.8718,31840.0
2018-10-15 09:40:00,121.37,121.58,121.32,121.54,34539.0,104.8632,105.0446,104.82,105.0101,34539.0
2018-10-15 09:50:00,121.55,121.65,121.3,121.32,58754.0,105.0187,105.1051,104.8027,104.82,58754.0
2018-10-15 10:00:00,121.31,121.38,121.09,121.09,67226.0,104.8114,104.8718,104.6213,104.6213,67226.0
2018-10-15 10:10:00,121.11,121.25,121.01,121.06,83285.0,104.6386,104.7595,104.5522,104.5954,83285.0
2018-10-15 10:20:00,121.06,121.37,121.06,121.3,20886.0,104.5954,104.8632,104.5954,104.8027,20886.0
2018-10-15 10:30:00,121.28,121.54,121.27,121.46,31970.0,104.7854,105.0101,104.7768,104.941,31970.0
2018-10-15 10:40:00,121.47,121.49,121.34,121.37,23622.0,104.9496,104.9669,104.8373,104.8632,23622.0
2018-10-15 10:50:00,121.33,121.49,121.28,121.41,31275.0,104.8286,104.9669,104.7854,104.8978,31275.0
2018-10-15 11:00:00,121.43,121.5,121.39,121.42,67900.0,104.915,104.9755,104.8805,104.9064,67900.0
2018-10-15 11:10:00,121.4,121.46,121.3,121.41,58234.0,104.8891,104.941,104.8027,104.8978,58234.0
2018-10-15 11:20:00,121.4,121.75,121.4,121.72,60380.0,104.8891,105.1915,104.8891,105.1656,60380.0
2018-10-15 11:30:00,121.71,121.76,121.67,121.68,46423.0,105.157,105.2002,105.1224,105.131,46423.0
2018-10-15 11:40:00,121.69,121.72,121.59,121.64,34437.0,105.1397,105.1656,105.0533,105.0965,34437.0
2018-10-15 11:50:00,121.64,121.65,121.26,121.29,47559.0,105.0965,105.1051,104.7682,104.7941,47559.0
2018-10-15 12:00:00,121.26,121.27,121.1,121.18,40013.0,104.7682,104.7768,104.6299,104.699,40013.0
2018-10-15 12:10:00,121.19,121.31,121.1,121.25,43483.0,104.7077,104.8114,104.6299,104.7595,43483.0
2018-10-15 12:20:00,121.27,121.37,121.24,121.34,45804.0,104.7768,104.8632,104.7509,104.8373,45804.0
2018-10-15 12:30:00,121.37,121.49,121.32,121.42,37535.0,104.8632,104.9669,104.82,104.9064,37535.0
2018-10-15 12:40:00,121.43,121.55,121.38,121.52,49568.0,104.915,105.0187,104.8718,104.9928,49568.0
2018-10-15 12:50:00,121.53,121.57,121.46,121.46,34790.0,105.0014,105.036,104.941,104.941,34790.0
2018-10-15 13:00:00,121.47,121.75,121.47,121.72,63294.0,104.9496,105.1915,104.9496,105.1656,63294.0
2018-10-15 13:10:00,121.72,121.75,121.65,121.72,20591.0,105.1656,105.1915,105.1051,105.1656,20591.0
2018-10-15 13:20:00,121.72,121.73,121.51,121.56,11916.0,105.1656,105.1742,104.9842,105.0274,11916.0
2018-10-15 13:30:00,121.56,121.81,121.54,121.78,26314.0,105.0274,105.2434,105.0101,105.2174,26314.0
2018-10-15 13:40:00,121.78,121.9,121.77,121.79,44313.0,105.2174,105.3211,105.2088,105.2261,44313.0
2018-10-15 13:50:00,121.83,121.9,121.71,121.82,26219.0,105.2606,105.3211,105.157,105.252,26219.0
2018-10-15 14:00:00,121.85,121.85,121.63,121.7,24357.0,105.2779,105.2779,105.0878,105.1483,24357.0
2018-10-15 14:10:00,121.72,121.72,121.5,121.55,18171.0,105.1656,105.1656,104.9755,105.0187,18171.0
2018-10-15 14:20:00,121.55,121.64,121.47,121.48,25677.0,105.0187,105.0965,104.9496,104.9582,25677.0
2018-10-15 14:30:00,121.49,121.65,121.45,121.64,71001.0,104.9669,105.1051,104.9323,105.0965,71001.0
2018-10-15 14:40:00,121.65,121.92,121.65,121.92,21573.0,105.1051,105.3384,105.1051,105.3384,21573.0
2018-10-15 14:50:00,121.94,122.06,121.94,121.96,62078.0,105.3557,105.4594,105.3557,105.373,62078.0
2018-10-15 15:00:00,121.97,121.99,121.71,121.74,37890.0,105.3816,105.3989,105.157,105.1829,37890.0
2018-10-15 15:10:00,121.73,121.74,121.5,121.51,120663.0,105.1742,105.1829,104.9755,104.9842,120663.0
2018-10-15 15:20:00,121.5,121.66,121.47,121.5,59763.0,104.9755,105.1138,104.9496,104.9755,59763.0
2018-10-15 15:30:00,121.47,121.53,121.34,121.43,93421.0,104.9496,105.0014,104.8373,104.915,93421.0
2018-10-15 15:40:00,121.43,121.57,121.3,121.46,106041.0,104.915,105.036,104.8027,104.941,106041.0
2018-10-15 15:50:00,121.44,121.5,121.02,121.03,195526.0,104.9237,104.9755,104.5608,104.5694,195526.0
2018-10-16 09:30:00,121.65,121.65,121.4,121.55,82177.0,105.1051,105.1051,104.8891,105.0187,82177.0
2018-10-16 09:40:00,121.56,121.66,121.38,121.46,45445.0,105.0274,105.1138,104.8718,104.941,45445.0
2018-10-16 09:50:00,121.43,121.69,121.34,121.69,27255.0,104.915,105.1397,104.8373,105.1397,27255.0
2018-10-16 10:00:00,121.69,121.94,121.69,121.89,66494.0,105.1397,105.3557,105.1397,105.3125,66494.0
2018-10-16 10:10:00,121.89,121.99,121.83,121.93,40275.0,105.3125,105.3989,105.2606,105.347,40275.0
2018-10-16 10:20:00,121.94,122.05,121.84,121.84,38140.0,105.3557,105.4507,105.2693,105.2693,38140.0
2018-10-16 10:30:00,121.83,121.91,121.79,121.88,33354.0,105.2606,105.3298,105.2261,105.3038,33354.0
2018-10-16 10:40:00,121.89,122.15,121.85,122.11,57746.0,105.3125,105.5371,105.2779,105.5026,57746.0
2018-10-16 10:50:00,122.13,122.32,122.12,122.32,54721.0,105.5198,105.684,105.5112,105.684,54721.0
2018-10-16 11:00:00,122.31,122.32,122.17,122.23,27673.0,105.6754,105.684,105.5544,105.6062,27673.0
2018-10-16 11:10:00,122.22,122.36,122.18,122.34,54744.0,105.5976,105.7186,105.563,105.7013,54744.0
2018-10-16 11:20:00,122.34,122.43,122.28,122.43,46337.0,105.7013,105.779,105.6494,105.779,46337.0
2018-10-16 11:30:00,122.43,122.45,122.38,122.4,48765.0,105.779,105.7963,105.7358,105.7531,48765.0
2018-10-16 11:40:00,122.39,122.42,122.31,122.37,27962.0,105.7445,105.7704,105.6754,105.7272,27962.0
2018-10-16 11:50:00,122.37,122.41,122.26,122.41,45020.0,105.7272,105.7618,105.6322,105.7618,45020.0
2018-10-16 12:00:00,122.42,122.51,122.37,122.48,20003.0,105.7704,105.8482,105.7272,105.8222,20003.0
2018-10-16 12:10:00,122.47,122.48,122.33,122.34,32547.0,105.8136,105.8222,105.6926,105.7013,32547.0
2018-10-16 12:20:00,122.33,122.37,122.28,122.36,18693.0,105.6926,105.7272,105.6494,105.7186,18693.0
2018-10-16 12:30:00,122.34,122.45,122.32,122.41,9947.0,105.7013,105.7963,105.684,105.7618,9947.0
2018-10-16 12:40:00,122.42,122.53,122.42,122.52,23073.0,105.7704,105.8654,105.7704,105.8568,23073.0
2018-10-16 12:50:00,122.53,122.57,122.51,122.52,8744.0,105.8654,105.9,105.8482,105.8568,8744.0
2018-10-16 13:00:00,122.51,122.51,122.44,122.45,8303.0,105.8482,105.8482,105.7877,105.7963,8303.0
2018-10-16 13:10:00,122.44,122.51,122.44,122.5,48233.0,105.7877,105.8482,105.7877,105.8395,48233.0
2018-10-16 13:20:00,122.5,122.59,122.49,122.59,83688.0,105.8395,105.9173,105.8309,105.9173,83688.0
2018-10-16 13:30:00,122.59,122.74,122.58,122.71,98503.0,105.9173,106.0469,105.9086,106.021,98503.0
2018-10-16 13:40:00,122.72,122.82,122.71,122.81,35207.0,106.0296,106.116,106.021,106.1074,35207.0
2018-10-16 13:50:00,122.8,122.83,122.6,122.66,25980.0,106.0987,106.1246,105.9259,105.9778,25980.0
2018-10-16 14:00:00,122.68,122.88,122.68,122.82,49162.0,105.995,106.1678,105.995,106.116,49162.0
2018-10-16 14:10:00,122.83,122.89,122.76,122.78,17620.0,106.1246,106.1765,106.0642,106.0814,17620.0
2018-10-16 14:20:00,122.78,122.9,122.73,122.89,15090.0,106.0814,106.1851,106.0382,106.1765,15090.0
2018-10-16 14:30:00,122.92,122.99,122.89,122.94,29492.0,106.2024,106.2629,106.1765,106.2197,29492.0
2018-10-16 14:40:00,122.94,122.99,122.9,122.95,31679.0,106.2197,106.2629,106.1851,106.2283,31679.0
2018-10-16 14:50:00,122.96,122.96,122.75,122.77,44549.0,106.237,106.237,106.0555,106.0728,44549.0
2018-10-16 15:00:00,122.76,122.77,122.65,122.76,80997.0,106.0642,106.0728,105.9691,106.0642,80997.0
2018-10-16 15:10:00,122.75,122.87,122.69,122.85,48519.0,106.0555,106.1592,106.0037,106.1419,48519.0
2018-10-16 15:20:00,122.84,122.84,122.67,122.68,59563.0,106.1333,106.1333,105.9864,105.995,59563.0
2018-10-16 15:30:00,122.67,122.89,122.61,122.89,53139.0,105.9864,106.1765,105.9346,106.1765,53139.0
2018-10-16 15:40:00,122.89,123.12,122.88,123.11,82345.0,106.1765,106.3752,106.1678,106.3666,82345.0
2018-10-16 15:50:00,123.11,123.15,122.93,123.0,121384.0,106.3666,106.4011,106.211,106.2715,121384.0
2018-10-17 09:30:00,122.92,122.96,122.75,122.85,57985.0,106.2024,106.237,106.0555,106.1419,57985.0
2018-10-17 09:40:00,122.87,122.96,122.75,122.75,58918.0,106.1592,106.237,106.0555,106.0555,58918.0
2018-10-17 09:50:00,122.75,122.94,122.65,122.66,84161.0,106.0555,106.2197,105.9691,105.9778,84161.0
2018-10-17 10:00:00,122.64,122.76,122.58,122.76,71528.0,105.9605,106.0642,105.9086,106.0642,71528.0
2018-10-17 10:10:00,122.76,122.77,122.46,122.54,33423.0,106.0642,106.0728,105.805,105.8741,33423.0
2018-10-17 10:20:00,122.51,122.6,122.41,122.55,27888.0,105.8482,105.9259,105.7618,105.8827,27888.0
2018-10-17 10:30:00,122.54,122.57,122.22,122.27,39066.0,105.8741,105.9,105.5976,105.6408,39066.0
2018-10-17 10:40:00,122.29,122.29,122.02,122.21,26900.0,105.6581,105.6581,105.4248,105.589,26900.0
2018-10-17 10:50:00,122.19,122.33,122.14,122.26,48813.0,105.5717,105.6926,105.5285,105.6322,48813.0
2018-10-17 11:00:00,122.21,122.43,122.06,122.39,62071.0,105.589,105.779,105.4594,105.7445,62071.0
2018-10-17 11:10:00,122.4,122.46,122.28,122.39,25069.0,105.7531,105.805,105.6494,105.7445,25069.0
2018-10-17 11:20:00,122.39,122.65,122.39,122.65,30155.0,105.7445,105.9691,105.7445,105.9691,30155.0
2018-10-17 11:30:00,122.67,122.71,122.6,122.6,24714.0,105.9864,106.021,105.9259,105.9259,24714.0
2018-10-17 11:40:00,122.62,123.07,122.62,123.05,23973.0,105.9432,106.332,105.9432,106.3147,23973.0
2018-10-17 11:50:00,123.04,123.2,122.97,123.19,23552.0,106.3061,106.4443,106.2456,106.4357,23552.0
2018-10-17 12:00:00,123.22,123.31,123.14,123.29,24354.0,106.4616,106.5394,106.3925,106.5221,24354.0
2018-10-17 12:10:00,123.3,123.52,123.19,123.48,26930.0,106.5307,106.7208,106.4357,106.6862,26930.0
2018-10-17 12:20:00,123.52,123.55,123.45,123.47,16013.0,106.7208,106.7467,106.6603,106.6776,16013.0
2018-10-17 12:30:00,123.48,123.49,123.36,123.49,19956.0,106.6862,106.6949,106.5826,106.6949,19956.0
2018-10-17 12:40:00,123.49,123.66,123.36,123.37,34432.0,106.6949,106.8418,106.5826,106.5912,34432.0
2018-10-17 12:50:00,123.37,123.58,123.37,123.57,24201.0,106.5912,106.7726,106.5912,106.764,24201.0
2018-10-17 13:00:00,123.57,123.67,123.51,123.56,39228.0,106.764,106.8504,106.7122,106.7554,39228.0
2018-10-17 13:10:00,123.54,123.6,123.48,123.52,13635.0,106.7381,106.7899,106.6862,106.7208,13635.0
2018-10-17 13:20:00,123.53,123.63,123.47,123.51,11296.0,106.7294,106.8158,106.6776,106.7122,11296.0
2018-10-17 13:30:00,123.53,123.6,123.44,123.57,17798.0,106.7294,106.7899,106.6517,106.764,17798.0
2018-10-17 13:40:00,123.58,123.61,123.47,123.48,18269.0,106.7726,106.7986,106.6776,106.6862,18269.0
2018-10-17 13:50:00,123.49,123.6,123.48,123.55,30440.0,106.6949,106.7899,106.6862,106.7467,30440.0
2018-10-17 14:00:00,123.55,123.6,123.29,123.59,28980.0,106.7467,106.7899,106.5221,106.7813,28980.0
2018-10-17 14:10:00,123.57,123.57,123.21,123.29,16688.0,106.764,106.764,106.453,106.5221,16688.0
2018-10-17 14:20:00,123.27,123.27,122.95,123.07,55538.0,106.5048,106.5048,106.2283,106.332,55538.0
2018-10-17 14:30:00,123.06,123.17,123.0,123.12,47864.0,106.3234,106.4184,106.2715,106.3752,47864.0
2018-10-17 14:40:00,123.11,123.33,123.11,123.28,32924.0,106.3666,106.5566,106.3666,106.5134,32924.0
2018-10-17 14:50:00,123.29,123.55,123.28,123.43,43216.0,106.5221,106.7467,106.5134,106.643,43216.0
2018-10-17 15:00:00,123.42,123.44,123.25,123.44,37620.0,106.6344,106.6517,106.4875,106.6517,37620.0
2018-10-17 15:10:00,123.4,123.45,123.19,123.21,29080.0,106.6171,106.6603,106.4357,106.453,29080.0
2018-10-17 15:20:00,123.2,123.4,123.19,123.34,40022.0,106.4443,106.6171,106.4357,106.5653,40022.0
2018-10-17 15:30:00,123.35,123.36,122.99,123.11,52356.0,106.5739,106.5826,106.2629,106.3666,52356.0
2018-10-17 15:40:00,123.1,123.11,122.86,123.08,96555.0,106.3579,106.3666,106.1506,106.3406,96555.0
2018-10-17 15:50:00,123.05,123.33,123.04,123.26,159836.0,106.3147,106.5566,106.3061,106.4962,159836.0
2018-10-18 09:30:00,122.93,122.95,122.64,122.67,39577.0,106.211,106.2283,105.9605,105.9864,39577.0
2018-10-18 09:40:00,122.68,123.0,122.65,122.96,35037.0,105.995,106.2715,105.9691,106.237,35037.0
2018-10-18 09:50:00,122.88,122.88,122.72,122.84,25624.0,106.1678,106.1678,106.0296,106.1333,25624.0
2018-10-18 10:00:00,122.77,122.98,122.69,122.79,37788.0,106.0728,106.2542,106.0037,106.0901,37788.0
2018-10-18 10:10:00,122.79,123.14,122.79,123.09,34079.0,106.0901,106.3925,106.0901,106.3493,34079.0
2018-10-18 10:20:00,123.1,123.19,123.06,123.11,19441.0,106.3579,106.4357,106.3234,106.3666,19441.0
2018-10-18 10:30:00,123.11,123.42,123.11,123.41,67869.0,106.3666,106.6344,106.3666,106.6258,67869.0
2018-10-18 10:40:00,123.43,123.52,123.37,123.38,19105.0,106.643,106.7208,106.5912,106.5998,19105.0
2018-10-18 10:50:00,123.39,123.53,123.33,123.45,27405.0,106.6085,106.7294,106.5566,106.6603,27405.0
2018-10-18 11:00:00,123.47,123.48,123.14,123.18,25673.0,106.6776,106.6862,106.3925,106.427,25673.0
2018-10-18 11:10:00,123.18,123.24,123.11,123.2,28980.0,106.427,106.4789,106.3666,106.4443,28980.0
2018-10-18 11:20:00,123.24,123.25,122.89,122.93,33996.0,106.4789,106.4875,106.1765,106.211,33996.0
2018-10-18 11:30:00,122.93,122.94,122.53,122.7,96946.0,106.211,106.2197,105.8654,106.0123,96946.0
2018-10-18 11:40:00,122.71,122.71,122.22,122.27,69686.0,106.021,106.021,105.5976,105.6408,69686.0
2018-10-18 11:50:00,122.27,122.35,122.04,122.22,53875.0,105.6408,105.7099,105.4421,105.5976,53875.0
2018-10-18 12:00:00,122.18,122.37,122.1,122.23,34251.0,105.563,105.7272,105.4939,105.6062,34251.0
2018-10-18 12:10:00,122.24,122.3,122.07,122.12,20019.0,105.6149,105.6667,105.468,105.5112,20019.0
2018-10-18 12:20:00,122.13,122.53,122.12,122.45,30892.0,105.5198,105.8654,105.5112,105.7963,30892.0
2018-10-18 12:30:00,122.38,122.5,122.27,122.46,15972.0,105.7358,105.8395,105.6408,105.805,15972.0
2018-10-18 12:40:00,122.49,122.66,122.49,122.56,26641.0,105.8309,105.9778,105.8309,105.8914,26641.0
2018-10-18 12:50:00,122.56,122.59,122.44,122.48,45031.0,105.8914,105.9173,105.7877,105.8222,45031.0
2018-10-18 13:00:00,122.44,122.55,122.31,122.39,27147.0,105.7877,105.8827,105.6754,105.7445,27147.0
2018-10-18 13:10:00,122.34,122.39,122.05,122.06,46713.0,105.7013,105.7445,105.4507,105.4594,46713.0
2018-10-18 13:20:00,122.06,122.13,121.85,121.93,43044.0,105.4594,105.5198,105.2779,105.347,43044.0
2018-10-18 13:30:00,121.96,122.04,121.74,121.87,81050.0,105.373,105.4421,105.1829,105.2952,81050.0
2018-10-18 13:40:00,121.86,121.86,121.57,121.75,25560.0,105.2866,105.2866,105.036,105.1915,25560.0
2018-10-18 13:50:00,121.76,121.77,121.57,121.65,45737.0,105.2002,105.2088,105.036,105.1051,45737.0
2018-10-18 14:00:00,121.66,122.11,121.66,122.0,44209.0,105.1138,105.5026,105.1138,105.4075,44209.0
2018-10-18 14:10:00,121.98,122.03,121.76,121.76,29409.0,105.3902,105.4334,105.2002,105.2002,29409.0
2018-10-18 14:20:00,121.76,122.14,121.73,121.99,66747.0,105.2002,105.5285,105.1742,105.3989,66747.0
2018-10-18 14:30:00,121.97,122.1,121.83,121.93,69194.0,105.3816,105.4939,105.2606,105.347,69194.0
2018-10-18 14:40:00,121.88,122.27,121.86,122.06,62017.0,105.3038,105.6408,105.2866,105.4594,62017.0
2018-10-18 14:50:00,122.05,122.21,122.0,122.0,41049.0,105.4507,105.589,105.4075,105.4075,41049.0
2018-10-18 15:00:00,122.01,122.07,121.72,121.74,69540.0,105.4162,105.468,105.1656,105.1829,69540.0
2018-10-18 15:10:00,121.75,122.06,121.68,121.91,55941.0,105.1915,105.4594,105.131,105.3298,55941.0
2018-10-18 15:20:00,121.92,122.2,121.89,122.11,61515.0,105.3384,105.5803,105.3125,105.5026,61515.0
2018-10-18 15:30:00,122.07,122.16,121.88,122.16,103248.0,105.468,105.5458,105.3038,105.5458,103248.0
2018-10-18 15:40:00,122.16,122.29,122.0,122.13,84790.0,105.5458,105.6581,105.4075,105.5198,84790.0
2018-10-18 15:50:00,122.12,122.12,121.91,122.09,124010.0,105.5112,105.5112,105.3298,105.4853,124010.0
2018-10-19 09:30:00,122.21,122.42,122.1,122.42,64082.0,105.589,105.7704,105.4939,105.7704,64082.0
2018-10-19 09:40:00,122.37,122.68,122.37,122.66,9184.0,105.7272,105.995,105.7272,105.9778,9184.0
2018-10-19 09:50:00,122.68,122.91,122.68,122.82,19820.0,105.995,106.1938,105.995,106.116,19820.0
2018-10-19 10:00:00,122.81,123.1,122.76,123.01,65257.0,106.1074,106.3579,106.0642,106.2802,65257.0
2018-10-19 10:10:00,123.0,123.02,122.88,122.97,16840.0,106.2715,106.2888,106.1678,106.2456,16840.0
2018-10-19 10:20:00,123.0,123.03,122.8,122.82,36260.0,106.2715,106.2974,106.0987,106.116,36260.0
2018-10-19 10:30:00,122.81,123.01,122.8,122.83,31672.0,106.1074,106.2802,106.0987,106.1246,31672.0
2018-10-19 10:40:00,122.8,122.93,122.74,122.84,26846.0,106.0987,106.211,106.0469,106.1333,26846.0
2018-10-19 10:50:00,122.83,122.99,122.78,122.99,31166.0,106.1246,106.2629,106.0814,106.2629,31166.0
2018-10-19 11:00:00,123.02,123.08,122.87,122.93,28000.0,106.2888,106.3406,106.1592,106.211,28000.0
2018-10-19 11:10:00,122.99,123.1,122.91,122.91,14784.0,106.2629,106.3579,106.1938,106.1938,14784.0
2018-10-19 11:20:00,122.95,122.96,122.74,122.75,20360.0,106.2283,106.237,106.0469,106.0555,20360.0
2018-10-19 11:30:00,122.75,122.78,122.52,122.57,37315.0,106.0555,106.0814,105.8568,105.9,37315.0
2018-10-19 11:40:00,122.52,122.66,122.46,122.6,15748.0,105.8568,105.9778,105.805,105.9259,15748.0
2018-10-19 11:50:00,122.64,122.9,122.61,122.87,29948.0,105.9605,106.1851,105.9346,106.1592,29948.0
2018-10-19 12:00:00,122.88,122.92,122.74,122.77,12202.0,106.1678,106.2024,106.0469,106.0728,12202.0
2018-10-19 12:10:00,122.78,122.78,122.51,122.6,35650.0,106.0814,106.0814,105.8482,105.9259,35650.0
2018-10-19 12:20:00,122.58,122.58,122.35,122.39,25073.0,105.9086,105.9086,105.7099,105.7445,25073.0
2018-10-19 12:30:00,122.38,122.46,122.24,122.32,40085.0,105.7358,105.805,105.6149,105.684,40085.0
2018-10-19 12:40:00,122.3,122.43,122.17,122.3,29823.0,105.6667,105.779,105.5544,105.6667,29823.0
2018-10-19 12:50:00,122.35,122.44,122.22,122.39,24594.0,105.7099,105.7877,105.5976,105.7445,24594.0
2018-10-19 13:00:00,122.36,122.36,122.16,122.25,23813.0,105.7186,105.7186,105.5458,105.6235,23813.0
2018-10-19 13:10:00,122.25,122.64,122.25,122.59,38922.0,105.6235,105.9605,105.6235,105.9173,38922.0
2018-10-19 13:20:00,122.59,122.65,122.52,122.65,20417.0,105.9173,105.9691,105.8568,105.9691,20417.0
2018-10-19 13:30:00,122.65,122.69,122.54,122.54,15837.0,105.9691,106.0037,105.8741,105.8741,15837.0
2018-10-19 13:40:00,122.54,122.61,122.43,122.51,48856.0,105.8741,105.9346,105.779,105.8482,48856.0
2018-10-19 13:50:00,122.53,122.55,122.38,122.41,11410.0,105.8654,105.8827,105.7358,105.7618,11410.0
2018-10-19 14:00:00,122.37,122.37,121.89,122.02,43542.0,105.7272,105.7272,105.3125,105.4248,43542.0
2018-10-19 14:10:00,122.03,122.14,122.0,122.1,54759.0,105.4334,105.5285,105.4075,105.4939,54759.0
2018-10-19 14:20:00,122.1,122.36,122.06,122.28,28038.0,105.4939,105.7186,105.4594,105.6494,28038.0
2018-10-19 14:30:00,122.28,122.46,122.22,122.33,45718.0,105.6494,105.805,105.5976,105.6926,45718.0
2018-10-19 14:40:00,122.33,122.46,122.21,122.43,59007.0,105.6926,105.805,105.589,105.779,59007.0
2018-10-19 14:50:00,122.42,122.45,122.3,122.3,26152.0,105.7704,105.7963,105.6667,105.6667,26152.0
2018-10-19 15:00:00,122.31,122.36,122.07,122.14,56697.0,105.6754,105.7186,105.468,105.5285,56697.0
2018-10-19 15:10:00,122.12,122.3,122.05,122.27,95859.0,105.5112,105.6667,105.4507,105.6408,95859.0
2018-10-19 15:20:00,122.29,122.49,122.19,122.46,124778.0,105.6581,105.8309,105.5717,105.805,124778.0
2018-10-19 15:30:00,122.43,122.51,122.36,122.38,160716.0,105.779,105.8482,105.7186,105.7358,160716.0
2018-10-19 15:40:00,122.38,122.53,122.33,122.4,58941.0,105.7358,105.8654,105.6926,105.7531,58941.0
2018-10-19 15:50:00,122.39,122.48,122.16,122.17,127511.0,105.7445,105.8222,105.5458,105.5544,127511.0
2018-10-22 09:30:00,122.47,122.49,122.16,122.19,84603.0,105.8136,105.8309,105.5458,105.5717,84603.0
2018-10-22 09:40:00,122.21,122.24,122.04,122.12,22865.0,105.589,105.6149,105.4421,105.5112,22865.0
2018-10-22 09:50:00,122.13,122.13,121.65,121.73,56387.0,105.5198,105.5198,105.1051,105.1742,56387.0
2018-10-22 10:00:00,121.67,121.73,121.44,121.54,45478.0,105.1224,105.1742,104.9237,105.0101,45478.0
2018-10-22 10:10:00,121.52,121.63,121.26,121.3,27899.0,104.9928,105.0878,104.7682,104.8027,27899.0
2018-10-22 10:20:00,121.31,121.32,121.11,121.23,45323.0,104.8114,104.82,104.6386,104.7422,45323.0
2018-10-22 10:30:00,121.17,121.45,121.13,121.38,39287.0,104.6904,104.9323,104.6558,104.8718,39287.0
2018-10-22 10:40:00,121.4,121.68,121.37,121.66,47343.0,104.8891,105.131,104.8632,105.1138,47343.0
2018-10-22 10:50:00,121.65,121.77,121.61,121.65,15293.0,105.1051,105.2088,105.0706,105.1051,15293.0
2018-10-22 11:00:00,121.67,121.67,121.53,121.53,17258.0,105.1224,105.1224,105.0014,105.0014,17258.0
2018-10-22 11:10:00,121.52,121.52,121.37,121.48,30846.0,104.9928,104.9928,104.8632,104.9582,30846.0
2018-10-22 11:20:00,121.48,121.67,121.42,121.49,33042.0,104.9582,105.1224,104.9064,104.9669,33042.0
2018-10-22 11:30:00,121.48,121.53,121.29,121.35,21250.0,104.9582,105.0014,104.7941,104.8459,21250.0
2018-10-22 11:40:00,121.31,121.4,121.19,121.38,19456.0,104.8114,104.8891,104.7077,104.8718,19456.0
2018-10-22 11:50:00,121.37,121.38,121.07,121.14,26065.0,104.8632,104.8718,104.604,104.6645,26065.0
2018-10-22 12:00:00,121.15,121.38,121.1,121.25,25675.0,104.6731,104.8718,104.6299,104.7595,25675.0
2018-10-22 12:10:00,121.26,121.27,120.99,121.03,33822.0,104.7682,104.7768,104.5349,104.5694,33822.0
2018-10-22 12:20:00,121.04,121.09,120.95,121.05,18517.0,104.5781,104.6213,104.5003,104.5867,18517.0
2018-10-22 12:30:00,121.04,121.11,120.91,120.96,20492.0,104.5781,104.6386,104.4658,104.509,20492.0
2018-10-22 12:40:00,120.95,121.12,120.95,121.0,13977.0,104.5003,104.6472,104.5003,104.5435,13977.0
2018-10-22 12:50:00,121.02,121.22,121.01,121.18,30334.0,104.5608,104.7336,104.5522,104.699,30334.0
2018-10-22 13:00:00,121.16,121.37,121.12,121.36,9599.0,104.6818,104.8632,104.6472,104.8546,9599.0
2018-10-22 13:10:00,121.34,121.39,121.28,121.32,14538.0,104.8373,104.8805,104.7854,104.82,14538.0
2018-10-22 13:20:00,121.34,121.37,121.15,121.18,70042.0,104.8373,104.8632,104.6731,104.699,70042.0
2018-10-22 13:30:00,121.18,121.35,121.17,121.28,16357.0,104.699,104.8459,104.6904,104.7854,16357.0
2018-10-22 13:40:00,121.28,121.44,121.22,121.23,26433.0,104.7854,104.9237,104.7336,104.7422,26433.0
2018-10-22 13:50:00,121.24,121.24,121.13,121.17,28307.0,104.7509,104.7509,104.6558,104.6904,28307.0
2018-10-22 14:00:00,121.15,121.24,121.13,121.18,54942.0,104.6731,104.7509,104.6558,104.699,54942.0
2018-10-22 14:10:00,121.19,121.25,121.08,121.17,30219.0,104.7077,104.7595,104.6126,104.6904,30219.0
2018-10-22 14:20:00,121.16,121.21,121.1,121.13,19725.0,104.6818,104.725,104.6299,104.6558,19725.0
2018-10-22 14:30:00,121.12,121.23,121.1,121.2,23021.0,104.6472,104.7422,104.6299,104.7163,23021.0
2018-10-22 14:40:00,121.21,121.36,121.13,121.32,69307.0,104.725,104.8546,104.6558,104.82,69307.0
2018-10-22 14:50:00,121.32,121.34,121.22,121.28,66943.0,104.82,104.8373,104.7336,104.7854,66943.0
2018-10-22 15:00:00,121.27,121.47,121.22,121.36,45287.0,104.7768,104.9496,104.7336,104.8546,45287.0
2018-10-22 15:10:00,121.35,121.46,121.26,121.27,31441.0,104.8459,104.941,104.7682,104.7768,31441.0
2018-10-22 15:20:00,121.27,121.34,121.22,121.31,38405.0,104.7768,104.8373,104.7336,104.8114,38405.0
2018-10-22 15:30:00,121.3,121.45,121.2,121.2,97983.0,104.8027,104.9323,104.7163,104.7163,97983.0
2018-10-22 15:40:00,121.18,121.24,121.11,121.15,39733.0,104.699,104.7509,104.6386,104.6731,39733.0
2018-10-22 15:50:00,121.14,121.21,121.08,121.08,91186.0,104.6645,104.725,104.6126,104.6126,91186.0
2018-10-23 09:30:00,119.55,119.79,119.35,119.71,73709.0,103.2907,103.4981,103.1179,103.429,73709.0
2018-10-23 09:40:00,119.62,119.88,119.53,119.84,100008.0,103.3512,103.5758,103.2735,103.5413,100008.0
2018-10-23 09:50:00,119.71,119.8,119.46,119.48,50250.0,103.429,103.5067,103.213,103.2303,50250.0
2018-10-23 10:00:00,119.46,119.64,119.03,119.15,103748.0,103.213,103.3685,102.8415,102.9451,103748.0
2018-10-23 10:10:00,119.13,119.26,118.71,118.85,61789.0,102.9279,103.0402,102.565,102.6859,61789.0
2018-10-23 10:20:00,118.8,119.11,118.74,118.99,49703.0,102.6427,102.9106,102.5909,102.8069,49703.0
2018-10-23 10:30:00,118.99,119.01,118.7,118.96,33970.0,102.8069,102.8242,102.5563,102.781,33970.0
2018-10-23 10:40:00,119.03,119.33,118.95,119.31,53966.0,102.8415,103.1007,102.7723,103.0834,53966.0
2018-10-23 10:50:00,119.29,119.4,119.22,119.3,55457.0,103.0661,103.1611,103.0056,103.0747,55457.0
2018-10-23 11:00:00,119.26,119.5,119.13,119.41,32421.0,103.0402,103.2475,102.9279,103.1698,32421.0
2018-10-23 11:10:00,119.41,119.7,119.41,119.66,39651.0,103.1698,103.4203,103.1698,103.3858,39651.0
2018-10-23 11:20:00,119.64,119.75,119.58,119.61,41364.0,103.3685,103.4635,103.3167,103.3426,41364.0
2018-10-23 11:30:00,119.61,119.68,119.34,119.36,23076.0,103.3426,103.403,103.1093,103.1266,23076.0
2018-10-23 11:40:00,119.32,119.41,119.23,119.29,27361.0,103.092,103.1698,103.0143,103.0661,27361.0
2018-10-23 11:50:00,119.28,119.28,119.08,119.08,54658.0,103.0575,103.0575,102.8847,102.8847,54658.0
2018-10-23 12:00:00,119.07,119.5,119.07,119.49,82776.0,102.876,103.2475,102.876,103.2389,82776.0
2018-10-23 12:10:00,119.5,119.55,119.43,119.54,31137.0,103.2475,103.2907,103.1871,103.2821,31137.0
2018-10-23 12:20:00,119.56,119.66,119.45,119.58,83361.0,103.2994,103.3858,103.2043,103.3167,83361.0
2018-10-23 12:30:00,119.61,119.77,119.6,119.68,51173.0,103.3426,103.4808,103.3339,103.403,51173.0
2018-10-23 12:40:00,119.64,119.77,119.64,119.69,31416.0,103.3685,103.4808,103.3685,103.4117,31416.0
2018-10-23 12:50:00,119.74,119.78,119.61,119.69,27699.0,103.4549,103.4894,103.3426,103.4117,27699.0
2018-10-23 13:00:00,119.63,120.23,119.63,120.2,34127.0,103.3598,103.8782,103.3598,103.8523,34127.0
2018-10-23 13:10:00,120.2,120.25,120.07,120.13,53284.0,103.8523,103.8955,103.74,103.7918,53284.0
2018-10-23 13:20:00,120.13,120.36,120.1,120.16,63172.0,103.7918,103.9906,103.7659,103.8178,63172.0
2018-10-23 13:30:00,120.16,120.3,119.96,120.06,71845.0,103.8178,103.9387,103.645,103.7314,71845.0
2018-10-23 13:40:00,120.06,120.11,119.83,119.87,34622.0,103.7314,103.7746,103.5326,103.5672,34622.0
2018-10-23 13:50:00,119.84,120.05,119.75,119.78,29374.0,103.5413,103.7227,103.4635,103.4894,29374.0
2018-10-23 14:00:00,119.78,120.12,119.78,120.05,87054.0,103.4894,103.7832,103.4894,103.7227,87054.0
2018-10-23 14:10:00,120.05,120.49,120.05,120.49,53439.0,103.7227,104.1029,103.7227,104.1029,53439.0
2018-10-23 14:20:00,120.46,120.56,120.36,120.43,47292.0,104.077,104.1634,103.9906,104.051,47292.0
2018-10-23 14:30:00,120.43,120.73,120.43,120.67,33810.0,104.051,104.3102,104.051,104.2584,33810.0
2018-10-23 14:40:00,120.67,120.76,120.53,120.76,27753.0,104.2584,104.3362,104.1374,104.3362,27753.0
2018-10-23 14:50:00,120.74,120.94,120.69,120.83,53476.0,104.3189,104.4917,104.2757,104.3966,53476.0
2018-10-23 15:00:00,120.79,120.95,120.75,120.84,47499.0,104.3621,104.5003,104.3275,104.4053,47499.0
2018-10-23 15:10:00,120.78,120.92,120.69,120.72,71739.0,104.3534,104.4744,104.2757,104.3016,71739.0
2018-10-23 15:20:00,120.72,121.0,120.72,120.76,89150.0,104.3016,104.5435,104.3016,104.3362,89150.0
2018-10-23 15:30:00,120.76,120.92,120.61,120.64,65456.0,104.3362,104.4744,104.2066,104.2325,65456.0
2018-10-23 15:40:00,120.64,120.72,120.45,120.56,69126.0,104.2325,104.3016,104.0683,104.1634,69126.0
2018-10-23 15:50:00,120.54,120.59,120.29,120.38,233186.0,104.1461,104.1893,103.9301,104.0078,233186.0
2018-10-24 09:30:00,120.3,120.4,120.0,120.29,36779.0,103.9387,104.0251,103.6795,103.9301,36779.0
2018-10-24 09:40:00,120.25,120.41,120.07,120.07,9766.0,103.8955,104.0338,103.74,103.74,9766.0
2018-10-24 09:50:00,120.03,120.12,119.97,120.04,11912.0,103.7054,103.7832,103.6536,103.7141,11912.0
2018-10-24 10:00:00,120.05,120.11,119.92,119.98,188376.0,103.7227,103.7746,103.6104,103.6622,188376.0
2018-10-24 10:10:00,119.96,120.1,119.78,119.82,74746.0,103.645,103.7659,103.4894,103.524,74746.0
2018-10-24 10:20:00,119.79,119.94,119.75,119.82,63283.0,103.4981,103.6277,103.4635,103.524,63283.0
2018-10-24 10:30:00,119.84,120.01,119.75,119.75,37605.0,103.5413,103.6882,103.4635,103.4635,37605.0
2018-10-24 10:40:00,119.75,119.89,119.5,119.58,30729.0,103.4635,103.5845,103.2475,103.3167,30729.0
2018-10-24 10:50:00,119.6,119.69,119.42,119.43,166116.0,103.3339,103.4117,103.1784,103.1871,166116.0
2018-10-24 11:00:00,119.43,119.47,118.85,118.88,130293.0,103.1871,103.2216,102.6859,102.7119,130293.0
2018-10-24 11:10:00,118.91,119.25,118.91,119.12,39485.0,102.7378,103.0315,102.7378,102.9192,39485.0
2018-10-24 11:20:00,119.06,119.31,119.03,119.07,63964.0,102.8674,103.0834,102.8415,102.876,63964.0
2018-10-24 11:30:00,119.08,119.24,118.95,119.16,36974.0,102.8847,103.0229,102.7723,102.9538,36974.0
2018-10-24 11:40:00,119.16,119.53,119.06,119.48,63858.0,102.9538,103.2735,102.8674,103.2303,63858.0
2018-10-24 11:50:00,119.46,119.89,119.39,119.81,36292.0,103.213,103.5845,103.1525,103.5154,36292.0
2018-10-24 12:00:00,119.76,119.8,119.61,119.68,51724.0,103.4722,103.5067,103.3426,103.403,51724.0
2018-10-24 12:10:00,119.69,119.9,119.59,119.61,12951.0,103.4117,103.5931,103.3253,103.3426,12951.0
2018-10-24 12:20:00,119.61,119.67,119.55,119.64,19151.0,103.3426,103.3944,103.2907,103.3685,19151.0
2018-10-24 12:30:00,119.65,119.67,119.28,119.3,60418.0,103.3771,103.3944,103.0575,103.0747,60418.0
2018-10-24 12:40:00,119.26,119.34,119.23,119.27,83132.0,103.0402,103.1093,103.0143,103.0488,83132.0
2018-10-24 12:50:00,119.23,119.5,119.14,119.4,60889.0,103.0143,103.2475,102.9365,103.1611,60889.0
2018-10-24 13:00:00,119.4,119.4,118.9,118.94,171601.0,103.1611,103.1611,102.7291,102.7637,171601.0
2018-10-24 13:10:00,118.92,119.24,118.81,119.22,60720.0,102.7464,103.0229,102.6514,103.0056,60720.0
2018-10-24 13:20:00,119.21,119.21,118.94,118.98,88316.0,102.997,102.997,102.7637,102.7983,88316.0
2018-10-24 13:30:00,119.01,119.13,118.78,118.87,73364.0,102.8242,102.9279,102.6255,102.7032,73364.0
2018-10-24 13:40:00,118.87,119.22,118.87,119.2,47003.0,102.7032,103.0056,102.7032,102.9883,47003.0
2018-10-24 13:50:00,119.21,119.28,118.9,118.99,28705.0,102.997,103.0575,102.7291,102.8069,28705.0
2018-10-24 14:00:00,118.97,118.97,118.7,118.71,44786.0,102.7896,102.7896,102.5563,102.565,44786.0
2018-10-24 14:10:00,118.72,118.91,118.67,118.87,53767.0,102.5736,102.7378,102.5304,102.7032,53767.0
2018-10-24 14:20:00,118.84,119.33,118.8,119.31,54569.0,102.6773,103.1007,102.6427,103.0834,54569.0
2018-10-24 14:30:00,119.31,119.51,119.26,119.39,54282.0,103.0834,103.2562,103.0402,103.1525,54282.0
2018-10-24 14:40:00,119.38,119.39,118.95,118.99,42976.0,103.1439,103.1525,102.7723,102.8069,42976.0
2018-10-24 14:50:00,118.97,119.04,118.81,118.93,43036.0,102.7896,102.8501,102.6514,102.7551,43036.0
2018-10-24 15:00:00,118.89,118.89,118.45,118.51,42879.0,102.7205,102.7205,102.3403,102.3922,42879.0
2018-10-24 15:10:00,118.53,118.78,118.51,118.57,49340.0,102.4095,102.6255,102.3922,102.444,49340.0
2018-10-24 15:20:00,118.55,118.55,118.11,118.15,80542.0,102.4267,102.4267,102.0466,102.0811,80542.0
2018-10-24 15:30:00,118.14,118.33,118.03,118.3,79994.0,102.0725,102.2367,101.9775,102.2107,79994.0
2018-10-24 15:40:00,118.3,118.47,117.97,117.99,122608.0,102.2107,102.3576,101.9256,101.9429,122608.0
2018-10-24 15:50:00,118.0,118.05,117.26,117.46,234764.0,101.9515,101.9947,101.3122,101.485,234764.0
2018-10-25 09:30:00,118.05,118.27,117.67,118.15,75372.0,101.9947,102.1848,101.6664,102.0811,75372.0
2018-10-25 09:40:00,118.13,118.23,117.86,118.17,23865.0,102.0639,102.1503,101.8306,102.0984,23865.0
2018-10-25 09:50:00,118.14,118.38,118.13,118.25,67112.0,102.0725,102.2799,102.0639,102.1675,67112.0
2018-10-25 10:00:00,118.25,118.63,118.25,118.48,48625.0,102.1675,102.4959,102.1675,102.3663,48625.0
2018-10-25 10:10:00,118.48,118.6,118.34,118.34,37429.0,102.3663,102.4699,102.2453,102.2453,37429.0
2018-10-25 10:20:00,118.33,118.51,118.23,118.51,67640.0,102.2367,102.3922,102.1503,102.3922,67640.0
2018-10-25 10:30:00,118.5,118.76,118.46,118.51,59672.0,102.3835,102.6082,102.349,102.3922,59672.0
2018-10-25 10:40:00,118.52,118.74,118.48,118.57,66444.0,102.4008,102.5909,102.3663,102.444,66444.0
2018-10-25 10:50:00,118.57,118.77,118.54,118.55,48106.0,102.444,102.6168,102.4181,102.4267,48106.0
2018-10-25 11:00:00,118.52,118.66,118.3,118.45,98833.0,102.4008,102.5218,102.2107,102.3403,98833.0
2018-10-25 11:10:00,118.43,118.62,118.17,118.61,123669.0,102.3231,102.4872,102.0984,102.4786,123669.0
2018-10-25 11:20:00,118.62,119.03,118.62,119.02,46993.0,102.4872,102.8415,102.4872,102.8328,46993.0
2018-10-25 11:30:00,119.04,119.11,118.87,118.89,46194.0,102.8501,102.9106,102.7032,102.7205,46194.0
2018-10-25 11:40:00,118.88,118.89,118.7,118.89,82723.0,102.7119,102.7205,102.5563,102.7205,82723.0
2018-10-25 11:50:00,118.9,118.94,118.75,118.78,57063.0,102.7291,102.7637,102.5995,102.6255,57063.0
2018-10-25 12:00:00,118.78,118.94,118.69,118.81,81587.0,102.6255,102.7637,102.5477,102.6514,81587.0
2018-10-25 12:10:00,118.8,118.84,118.57,118.57,48063.0,102.6427,102.6773,102.444,102.444,48063.0
2018-10-25 12:20:00,118.57,118.71,118.55,118.63,68922.0,102.444,102.565,102.4267,102.4959,68922.0
2018-10-25 12:30:00,118.56,118.78,118.56,118.77,76134.0,102.4354,102.6255,102.4354,102.6168,76134.0
2018-10-25 12:40:00,118.79,118.89,118.69,118.88,44838.0,102.6341,102.7205,102.5477,102.7119,44838.0
2018-10-25 12:50:00,118.9,118.94,118.85,118.88,31256.0,102.7291,102.7637,102.6859,102.7119,31256.0
2018-10-25 13:00:00,118.95,118.97,118.6,118.61,42256.0,102.7723,102.7896,102.4699,102.4786,42256.0
2018-10-25 13:10:00,118.62,118.63,118.52,118.55,35811.0,102.4872,102.4959,102.4008,102.4267,35811.0
2018-10-25 13:20:00,118.55,118.85,118.55,118.82,24459.0,102.4267,102.6859,102.4267,102.66,24459.0
2018-10-25 13:30:00,118.83,119.12,118.81,119.05,109152.0,102.6687,102.9192,102.6514,102.8587,109152.0
2018-10-25 13:40:00,119.05,119.12,118.99,119.07,123076.0,102.8587,102.9192,102.8069,102.876,123076.0
2018-10-25 13:50:00,119.08,119.08,118.83,118.85,15058.0,102.8847,102.8847,102.6687,102.6859,15058.0
2018-10-25 14:00:00,118.84,119.05,118.76,119.03,50734.0,102.6773,102.8587,102.6082,102.8415,50734.0
2018-10-25 14:10:00,119.03,119.14,118.96,119.04,63196.0,102.8415,102.9365,102.781,102.8501,63196.0
2018-10-25 14:20:00,119.05,119.31,118.96,119.25,63159.0,102.8587,103.0834,102.781,103.0315,63159.0
2018-10-25 14:30:00,119.22,119.52,119.22,119.41,36127.0,103.0056,103.2648,103.0056,103.1698,36127.0
2018-10-25 14:40:00,119.42,119.62,119.39,119.58,42473.0,103.1784,103.3512,103.1525,103.3167,42473.0
2018-10-25 14:50:00,119.57,119.58,119.41,119.43,65643.0,103.308,103.3167,103.1698,103.1871,65643.0
2018-10-25 15:00:00,119.44,119.5,119.36,119.38,107351.0,103.1957,103.2475,103.1266,103.1439,107351.0
2018-10-25 15:10:00,119.37,119.66,119.35,119.59,75218.0,103.1352,103.3858,103.1179,103.3253,75218.0
2018-10-25 15:20:00,119.57,119.59,119.37,119.45,92200.0,103.308,103.3253,103.1352,103.2043,92200.0
2018-10-25 15:30:00,119.46,119.53,119.12,119.17,100709.0,103.213,103.2735,102.9192,102.9624,100709.0
2018-10-25 15:40:00,119.17,119.23,118.89,118.98,153531.0,102.9624,103.0143,102.7205,102.7983,153531.0
2018-10-25 15:50:00,118.96,118.97,118.62,118.9,677141.0,102.781,102.7896,102.4872,102.7291,677141.0
2018-10-26 09:30:00,117.96,118.07,117.56,117.56,108876.0,101.917,102.012,101.5714,101.5714,108876.0
2018-10-26 09:40:00,117.64,117.82,117.47,117.78,116620.0,101.6405,101.796,101.4936,101.7615,116620.0
2018-10-26 09:50:00,117.78,117.78,117.42,117.54,173459.0,101.7615,101.7615,101.4504,101.5541,173459.0
2018-10-26 10:00:00,117.54,117.55,116.62,116.87,169059.0,101.5541,101.5627,100.7592,100.9752,169059.0
2018-10-26 10:10:00,116.86,117.15,116.85,117.09,145146.0,100.9666,101.2171,100.9579,101.1653,145146.0
2018-10-26 10:20:00,117.1,117.46,116.96,117.08,138982.0,101.1739,101.485,101.053,101.1567,138982.0
2018-10-26 10:30:00,117.07,117.07,116.62,116.79,135007.0,101.148,101.148,100.7592,100.9061,135007.0
2018-10-26 10:40:00,116.79,116.96,116.48,116.6,138393.0,100.9061,101.053,100.6383,100.7419,138393.0
2018-10-26 10:50:00,116.61,116.75,116.3,116.3,130904.0,100.7506,100.8715,100.4827,100.4827,130904.0
2018-10-26 11:00:00,116.3,116.88,116.26,116.73,118420.0,100.4827,100.9839,100.4482,100.8543,118420.0
2018-10-26 11:10:00,116.73,117.12,116.65,116.96,206735.0,100.8543,101.1912,100.7851,101.053,206735.0
2018-10-26 11:20:00,116.97,117.41,116.87,117.32,189983.0,101.0616,101.4418,100.9752,101.364,189983.0
2018-10-26 11:30:00,117.32,117.79,117.32,117.43,220811.0,101.364,101.7701,101.364,101.4591,220811.0
2018-10-26 11:40:00,117.44,117.55,117.17,117.29,175432.0,101.4677,101.5627,101.2344,101.3381,175432.0
2018-10-26 11:50:00,117.28,117.67,117.28,117.32,149994.0,101.3295,101.6664,101.3295,101.364,149994.0
2018-10-26 12:00:00,117.31,117.76,117.28,117.74,187617.0,101.3554,101.7442,101.3295,101.7269,187617.0
2018-10-26 12:10:00,117.75,117.76,117.53,117.72,178506.0,101.7355,101.7442,101.5455,101.7096,178506.0
2018-10-26 12:20:00,117.74,117.98,117.74,117.87,268822.0,101.7269,101.9343,101.7269,101.8392,268822.0
2018-10-26 12:30:00,117.87,118.1,117.8,117.92,172470.0,101.8392,102.0379,101.7787,101.8824,172470.0
2018-10-26 12:40:00,117.93,118.4,117.88,118.39,123519.0,101.8911,102.2971,101.8479,102.2885,123519.0
2018-10-26 12:50:00,118.39,118.4,118.01,118.1,133375.0,102.2885,102.2971,101.9602,102.0379,133375.0
2018-10-26 13:00:00,118.1,118.53,118.09,118.26,224031.0,102.0379,102.4095,102.0293,102.1762,224031.0
2018-10-26 13:10:00,118.24,118.44,118.12,118.3,191182.0,102.1589,102.3317,102.0552,102.2107,191182.0
2018-10-26 13:20:00,118.29,118.37,118.0,118.02,146487.0,102.2021,102.2712,101.9515,101.9688,146487.0
2018-10-26 13:30:00,118.01,118.01,117.56,117.62,95249.0,101.9602,101.9602,101.5714,101.6232,95249.0
2018-10-26 13:40:00,117.63,118.02,117.63,117.92,107767.0,101.6319,101.9688,101.6319,101.8824,107767.0
2018-10-26 13:50:00,117.93,118.19,117.83,118.1,92561.0,101.8911,102.1157,101.8047,102.0379,92561.0
2018-10-26 14:00:00,118.12,118.23,117.68,117.78,160261.0,102.0552,102.1503,101.6751,101.7615,160261.0
2018-10-26 14:10:00,117.78,117.91,117.54,117.62,162762.0,101.7615,101.8738,101.5541,101.6232,162762.0
2018-10-26 14:20:00,117.61,117.88,117.39,117.67,181440.0,101.6146,101.8479,101.4245,101.6664,181440.0
2018-10-26 14:30:00,117.67,117.99,117.62,117.82,195836.0,101.6664,101.9429,101.6232,101.796,195836.0
2018-10-26 14:40:00,117.83,117.92,117.39,117.42,153965.0,101.8047,101.8824,101.4245,101.4504,153965.0
2018-10-26 14:50:00,117.42,117.46,116.83,116.93,188409.0,101.4504,101.485,100.9407,101.0271,188409.0
2018-10-26 15:00:00,116.95,117.03,116.64,116.94,225721.0,101.0443,101.1135,100.7765,101.0357,225721.0
2018-10-26 15:10:00,116.93,117.2,116.64,117.16,184995.0,101.0271,101.2603,100.7765,101.2258,184995.0
2018-10-26 15:20:00,117.16,117.54,117.14,117.35,237216.0,101.2258,101.5541,101.2085,101.3899,237216.0
2018-10-26 15:30:00,117.34,117.52,116.91,117.33,315264.0,101.3813,101.5368,101.0098,101.3727,315264.0
2018-10-26 15:40:00,117.3,117.77,116.9,117.59,261838.0,101.3467,101.7528,101.0011,101.5973,261838.0
2018-10-26 15:50:00,117.61,117.97,117.07,117.27,565828.0,101.6146,101.9256,101.148,101.3208,565828.0
2018-10-29 09:30:00,117.92,118.93,117.92,118.68,164833.0,101.8824,102.7551,101.8824,102.5391,164833.0
2018-10-29 09:40:00,118.66,118.99,118.65,118.81,61014.0,102.5218,102.8069,102.5131,102.6514,61014.0
2018-10-29 09:50:00,118.83,119.01,118.66,118.98,65579.0,102.6687,102.8242,102.5218,102.7983,65579.0
2018-10-29 10:00:00,118.99,119.48,118.99,119.41,64850.0,102.8069,103.2303,102.8069,103.1698,64850.0
2018-10-29 10:10:00,119.41,119.43,119.31,119.39,52156.0,103.1698,103.1871,103.0834,103.1525,52156.0
2018-10-29 10:20:00,119.39,119.52,119.33,119.46,50863.0,103.1525,103.2648,103.1007,103.213,50863.0
2018-10-29 10:30:00,119.47,119.53,119.14,119.2,56453.0,103.2216,103.2735,102.9365,102.9883,56453.0
2018-10-29 10:40:00,119.2,119.25,118.99,119.07,32699.0,102.9883,103.0315,102.8069,102.876,32699.0
2018-10-29 10:50:00,119.07,119.39,119.07,119.3,44404.0,102.876,103.1525,102.876,103.0747,44404.0
2018-10-29 11:00:00,119.34,119.41,119.15,119.16,53323.0,103.1093,103.1698,102.9451,102.9538,53323.0
2018-10-29 11:10:00,119.15,119.17,118.83,118.89,92766.0,102.9451,102.9624,102.6687,102.7205,92766.0
2018-10-29 11:20:00,118.88,119.09,118.86,119.08,69816.0,102.7119,102.8933,102.6946,102.8847,69816.0
2018-10-29 11:30:00,119.08,119.18,118.99,119.15,48004.0,102.8847,102.9711,102.8069,102.9451,48004.0
2018-10-29 11:40:00,119.14,119.33,119.09,119.27,89154.0,102.9365,103.1007,102.8933,103.0488,89154.0
2018-10-29 11:50:00,119.27,119.29,118.78,118.78,51742.0,103.0488,103.0661,102.6255,102.6255,51742.0
2018-10-29 12:00:00,118.77,118.86,118.66,118.66,59919.0,102.6168,102.6946,102.5218,102.5218,59919.0
2018-10-29 12:10:00,118.66,118.82,118.56,118.65,51828.0,102.5218,102.66,102.4354,102.5131,51828.0
2018-10-29 12:20:00,118.67,118.71,118.44,118.71,73808.0,102.5304,102.565,102.3317,102.565,73808.0
2018-10-29 12:30:00,118.71,118.84,118.55,118.76,37855.0,102.565,102.6773,102.4267,102.6082,37855.0
2018-10-29 12:40:00,118.76,118.97,118.73,118.73,101253.0,102.6082,102.7896,102.5823,102.5823,101253.0
2018-10-29 12:50:00,118.74,118.83,118.51,118.62,95773.0,102.5909,102.6687,102.3922,102.4872,95773.0
2018-10-29 13:00:00,118.62,119.05,118.61,119.04,63992.0,102.4872,102.8587,102.4786,102.8501,63992.0
2018-10-29 13:10:00,119.05,119.05,118.89,118.93,64872.0,102.8587,102.8587,102.7205,102.7551,64872.0
2018-10-29 13:20:00,118.92,118.98,118.73,118.75,59497.0,102.7464,102.7983,102.5823,102.5995,59497.0
2018-10-29 13:30:00,118.74,119.07,118.73,118.96,58895.0,102.5909,102.876,102.5823,102.781,58895.0
2018-10-29 13:40:00,118.96,119.09,118.78,118.91,65161.0,102.781,102.8933,102.6255,102.7378,65161.0
2018-10-29 13:50:00,118.9,119.13,118.78,118.78,92136.0,102.7291,102.9279,102.6255,102.6255,92136.0
2018-10-29 14:00:00,118.79,118.79,118.52,118.61,96458.0,102.6341,102.6341,102.4008,102.4786,96458.0
2018-10-29 14:10:00,118.64,118.64,118.1,118.28,155004.0,102.5045,102.5045,102.0379,102.1935,155004.0
2018-10-29 14:20:00,118.27,118.4,118.15,118.16,74784.0,102.1848,102.2971,102.0811,102.0898,74784.0
2018-10-29 14:30:00,118.15,118.22,117.99,118.04,73824.0,102.0811,102.1416,101.9429,101.9861,73824.0
2018-10-29 14:40:00,118.05,118.37,118.04,118.07,87791.0,101.9947,102.2712,101.9861,102.012,87791.0
2018-10-29 14:50:00,118.07,118.07,117.78,117.89,99448.0,102.012,102.012,101.7615,101.8565,99448.0
2018-10-29 15:00:00,117.9,117.9,117.37,117.46,111843.0,101.8651,101.8651,101.4072,101.485,111843.0
2018-10-29 15:10:00,117.47,117.52,116.93,117.34,161538.0,101.4936,101.5368,101.0271,101.3813,161538.0
2018-10-29 15:20:00,117.35,117.39,117.0,117.19,207372.0,101.3899,101.4245,101.0875,101.2517,207372.0
2018-10-29 15:30:00,117.16,117.25,116.8,116.9,296335.0,101.2258,101.3035,100.9147,101.0011,296335.0
2018-10-29 15:40:00,116.9,117.34,116.22,117.15,248800.0,101.0011,101.3813,100.4136,101.2171,248800.0
2018-10-29 15:50:00,117.13,117.58,117.12,117.53,382972.0,101.1999,101.5887,101.1912,101.5455,382972.0
2018-10-30 09:30:00,117.79,118.17,117.36,118.16,98542.0,101.7701,102.0984,101.3986,102.0898,98542.0
2018-10-30 09:40:00,118.1,118.61,118.08,118.59,117988.0,102.0379,102.4786,102.0207,102.4613,117988.0
2018-10-30 09:50:00,118.56,119.13,118.56,119.07,147640.0,102.4354,102.9279,102.4354,102.876,147640.0
2018-10-30 10:00:00,119.09,119.1,118.8,118.8,43379.0,102.8933,102.9019,102.6427,102.6427,43379.0
2018-10-30 10:10:00,118.81,119.11,118.69,118.94,46070.0,102.6514,102.9106,102.5477,102.7637,46070.0
2018-10-30 10:20:00,118.97,119.02,118.64,118.68,57299.0,102.7896,102.8328,102.5045,102.5391,57299.0
2018-10-30 10:30:00,118.7,118.7,118.26,118.38,71872.0,102.5563,102.5563,102.1762,102.2799,71872.0
2018-10-30 10:40:00,118.31,118.4,118.13,118.33,69073.0,102.2194,102.2971,102.0639,102.2367,69073.0
2018-10-30 10:50:00,118.35,118.41,118.1,118.2,70486.0,102.2539,102.3058,102.0379,102.1243,70486.0
2018-10-30 11:00:00,118.2,118.4,117.99,118.35,80391.0,102.1243,102.2971,101.9429,102.2539,80391.0
2018-10-30 11:10:00,118.37,118.37,117.99,118.11,60307.0,102.2712,102.2712,101.9429,102.0466,60307.0
2018-10-30 11:20:00,118.09,118.59,118.03,118.53,83067.0,102.0293,102.4613,101.9775,102.4095,83067.0
2018-10-30 11:30:00,118.53,118.7,118.44,118.66,71980.0,102.4095,102.5563,102.3317,102.5218,71980.0
2018-10-30 11:40:00,118.68,118.9,118.58,118.88,69517.0,102.5391,102.7291,102.4527,102.7119,69517.0
2018-10-30 11:50:00,118.88,118.88,118.41,118.43,53368.0,102.7119,102.7119,102.3058,102.3231,53368.0
2018-10-30 12:00:00,118.44,118.7,118.4,118.59,64121.0,102.3317,102.5563,102.2971,102.4613,64121.0
2018-10-30 12:10:00,118.61,118.69,118.37,118.47,100453.0,102.4786,102.5477,102.2712,102.3576,100453.0
2018-10-30 12:20:00,118.48,118.57,118.39,118.56,90867.0,102.3663,102.444,102.2885,102.4354,90867.0
2018-10-30 12:30:00,118.54,118.55,118.26,118.43,86869.0,102.4181,102.4267,102.1762,102.3231,86869.0
2018-10-30 12:40:00,118.43,118.56,118.3,118.54,91221.0,102.3231,102.4354,102.2107,102.4181,91221.0
2018-10-30 12:50:00,118.53,118.57,118.1,118.12,92606.0,102.4095,102.444,102.0379,102.0552,92606.0
2018-10-30 13:00:00,118.12,118.27,118.04,118.23,94135.0,102.0552,102.1848,101.9861,102.1503,94135.0
2018-10-30 13:10:00,118.23,118.34,118.02,118.26,83157.0,102.1503,102.2453,101.9688,102.1762,83157.0
2018-10-30 13:20:00,118.25,118.41,118.05,118.06,83558.0,102.1675,102.3058,101.9947,102.0034,83558.0
2018-10-30 13:30:00,118.04,118.13,117.9,118.1,94464.0,101.9861,102.0639,101.8651,102.0379,94464.0
2018-10-30 13:40:00,118.1,118.41,118.09,118.39,43465.0,102.0379,102.3058,102.0293,102.2885,43465.0
2018-10-30 13:50:00,118.4,118.57,118.27,118.52,57455.0,102.2971,102.444,102.1848,102.4008,57455.0
2018-10-30 14:00:00,118.52,118.59,118.16,118.17,53476.0,102.4008,102.4613,102.0898,102.0984,53476.0
2018-10-30 14:10:00,118.12,118.28,118.08,118.18,91152.0,102.0552,102.1935,102.0207,102.1071,91152.0
2018-10-30 14:20:00,118.19,118.45,118.18,118.28,107083.0,102.1157,102.3403,102.1071,102.1935,107083.0
2018-10-30 14:30:00,118.28,118.51,118.13,118.39,101826.0,102.1935,102.3922,102.0639,102.2885,101826.0
2018-10-30 14:40:00,118.4,118.48,118.26,118.48,135112.0,102.2971,102.3663,102.1762,102.3663,135112.0
2018-10-30 14:50:00,118.46,119.0,118.44,118.84,102983.0,102.349,102.8155,102.3317,102.6773,102983.0
2018-10-30 15:00:00,118.87,118.88,118.53,118.78,119902.0,102.7032,102.7119,102.4095,102.6255,119902.0
2018-10-30 15:10:00,118.79,119.14,118.76,118.95,161666.0,102.6341,102.9365,102.6082,102.7723,161666.0
2018-10-30 15:20:00,118.97,119.31,118.83,119.21,172079.0,102.7896,103.0834,102.6687,102.997,172079.0
2018-10-30 15:30:00,119.21,119.32,119.07,119.1,196378.0,102.997,103.092,102.876,102.9019,196378.0
2018-10-30 15:40:00,119.11,119.32,119.11,119.25,197458.0,102.9106,103.092,102.9106,103.0315,197458.0
2018-10-30 15:50:00,119.26,119.6,119.26,119.46,256615.0,103.0402,103.3339,103.0402,103.213,256615.0
2018-10-31 09:30:00,120.37,120.37,119.9,120.08,66180.0,103.9992,103.9992,103.5931,103.7486,66180.0
2018-10-31 09:40:00,120.08,120.29,120.05,120.14,63761.0,103.7486,103.9301,103.7227,103.8005,63761.0
2018-10-31 09:50:00,120.14,120.37,120.13,120.32,10851.0,103.8005,103.9992,103.7918,103.956,10851.0
2018-10-31 10:00:00,120.32,120.32,120.06,120.07,33832.0,103.956,103.956,103.7314,103.74,33832.0
2018-10-31 10:10:00,120.12,120.23,119.98,120.19,85240.0,103.7832,103.8782,103.6622,103.8437,85240.0
2018-10-31 10:20:00,120.18,120.45,120.17,120.39,65916.0,103.835,104.0683,103.8264,104.0165,65916.0
2018-10-31 10:30:00,120.39,120.55,120.39,120.5,161460.0,104.0165,104.1547,104.0165,104.1115,161460.0
2018-10-31 10:40:00,120.5,120.69,120.44,120.45,247987.0,104.1115,104.2757,104.0597,104.0683,247987.0
2018-10-31 10:50:00,120.46,120.48,120.36,120.38,27237.0,104.077,104.0942,103.9906,104.0078,27237.0
2018-10-31 11:00:00,120.4,120.45,120.22,120.36,72679.0,104.0251,104.0683,103.8696,103.9906,72679.0
2018-10-31 11:10:00,120.39,120.44,120.25,120.34,40844.0,104.0165,104.0597,103.8955,103.9733,40844.0
2018-10-31 11:20:00,120.35,120.57,120.35,120.53,57823.0,103.9819,104.172,103.9819,104.1374,57823.0
2018-10-31 11:30:00,120.53,120.59,120.38,120.56,93589.0,104.1374,104.1893,104.0078,104.1634,93589.0
2018-10-31 11:40:00,120.59,120.62,120.35,120.37,114754.0,104.1893,104.2152,103.9819,103.9992,114754.0
2018-10-31 11:50:00,120.41,120.57,120.38,120.48,147986.0,104.0338,104.172,104.0078,104.0942,147986.0
2018-10-31 12:00:00,120.47,120.51,120.14,120.24,64234.0,104.0856,104.1202,103.8005,103.8869,64234.0
2018-10-31 12:10:00,120.23,120.35,120.12,120.24,33894.0,103.8782,103.9819,103.7832,103.8869,33894.0
2018-10-31 12:20:00,120.22,120.44,120.21,120.32,37448.0,103.8696,104.0597,103.861,103.956,37448.0
2018-10-31 12:30:00,120.33,120.48,120.23,120.48,38318.0,103.9646,104.0942,103.8782,104.0942,38318.0
2018-10-31 12:40:00,120.49,120.61,120.42,120.57,26414.0,104.1029,104.2066,104.0424,104.172,26414.0
2018-10-31 12:50:00,120.57,120.74,120.47,120.7,14416.0,104.172,104.3189,104.0856,104.2843,14416.0
2018-10-31 13:00:00,120.7,120.74,120.65,120.73,20390.0,104.2843,104.3189,104.2411,104.3102,20390.0
2018-10-31 13:10:00,120.72,120.95,120.72,120.83,31768.0,104.3016,104.5003,104.3016,104.3966,31768.0
2018-10-31 13:20:00,120.82,120.86,120.72,120.73,34619.0,104.388,104.4226,104.3016,104.3102,34619.0
2018-10-31 13:30:00,120.74,120.75,120.57,120.65,47225.0,104.3189,104.3275,104.172,104.2411,47225.0
2018-10-31 13:40:00,120.64,120.93,120.62,120.86,27791.0,104.2325,104.483,104.2152,104.4226,27791.0
2018-10-31 13:50:00,120.82,120.92,120.8,120.83,55223.0,104.388,104.4744,104.3707,104.3966,55223.0
2018-10-31 14:00:00,120.83,120.94,120.7,120.87,103188.0,104.3966,104.4917,104.2843,104.4312,103188.0
2018-10-31 14:10:00,120.88,121.09,120.87,121.03,65976.0,104.4398,104.6213,104.4312,104.5694,65976.0
2018-10-31 14:20:00,121.02,121.04,120.94,121.02,84356.0,104.5608,104.5781,104.4917,104.5608,84356.0
2018-10-31 14:30:00,121.02,121.04,120.92,120.97,139247.0,104.5608,104.5781,104.4744,104.5176,139247.0
2018-10-31 14:40:00,120.96,121.11,120.9,120.91,162280.0,104.509,104.6386,104.4571,104.4658,162280.0
2018-10-31 14:50:00,120.9,121.07,120.87,121.04,61973.0,104.4571,104.604,104.4312,104.5781,61973.0
2018-10-31 15:00:00,121.04,121.17,120.99,121.0,73198.0,104.5781,104.6904,104.5349,104.5435,73198.0
2018-10-31 15:10:00,120.98,121.16,120.97,121.02,97000.0,104.5262,104.6818,104.5176,104.5608,97000.0
2018-10-31 15:20:00,121.02,121.07,120.68,120.82,111552.0,104.5608,104.604,104.267,104.388,111552.0
2018-10-31 15:30:00,120.82,120.85,120.37,120.38,141147.0,104.388,104.4139,103.9992,104.0078,141147.0
2018-10-31 15:40:00,120.4,120.53,120.08,120.11,162807.0,104.0251,104.1374,103.7486,103.7746,162807.0
2018-10-31 15:50:00,120.11,120.24,119.99,120.06,468421.0,103.7746,103.8869,103.6709,103.7314,468421.0
2018-11-01 09:30:00,120.51,120.75,120.38,120.71,85332.0,104.1202,104.3275,104.0078,104.293,85332.0
2018-11-01 09:40:00,120.71,120.71,120.44,120.49,60462.0,104.293,104.293,104.0597,104.1029,60462.0
2018-11-01 09:50:00,120.48,120.75,120.4,120.53,25835.0,104.0942,104.3275,104.0251,104.1374,25835.0
2018-11-01 10:00:00,120.51,120.55,120.22,120.49,50070.0,104.1202,104.1547,103.8696,104.1029,50070.0
2018-11-01 10:10:00,120.5,120.85,120.5,120.62,62451.0,104.1115,104.4139,104.1115,104.2152,62451.0
2018-11-01 10:20:00,120.64,120.81,120.5,120.7,32174.0,104.2325,104.3794,104.1115,104.2843,32174.0
2018-11-01 10:30:00,120.78,121.02,120.71,120.89,44646.0,104.3534,104.5608,104.293,104.4485,44646.0
2018-11-01 10:40:00,120.88,121.0,120.78,120.99,27642.0,104.4398,104.5435,104.3534,104.5349,27642.0
2018-11-01 10:50:00,120.99,121.08,120.93,121.02,57922.0,104.5349,104.6126,104.483,104.5608,57922.0
2018-11-01 11:00:00,121.11,121.11,120.79,120.87,108412.0,104.6386,104.6386,104.3621,104.4312,108412.0
2018-11-01 11:10:00,120.9,121.05,120.86,121.0,40540.0,104.4571,104.5867,104.4226,104.5435,40540.0
2018-11-01 11:20:00,121.01,121.12,120.97,121.05,47704.0,104.5522,104.6472,104.5176,104.5867,47704.0
2018-11-01 11:30:00,121.08,121.09,120.86,120.98,40358.0,104.6126,104.6213,104.4226,104.5262,40358.0
2018-11-01 11:40:00,120.98,121.01,120.81,120.9,39208.0,104.5262,104.5522,104.3794,104.4571,39208.0
2018-11-01 11:50:00,120.89,120.99,120.81,120.83,72762.0,104.4485,104.5349,104.3794,104.3966,72762.0
2018-11-01 12:00:00,120.83,120.92,120.69,120.92,20646.0,104.3966,104.4744,104.2757,104.4744,20646.0
2018-11-01 12:10:00,120.89,120.89,120.66,120.71,46273.0,104.4485,104.4485,104.2498,104.293,46273.0
2018-11-01 12:20:00,120.7,120.81,120.66,120.76,28421.0,104.2843,104.3794,104.2498,104.3362,28421.0
2018-11-01 12:30:00,120.79,120.91,120.79,120.86,44467.0,104.3621,104.4658,104.3621,104.4226,44467.0
2018-11-01 12:40:00,120.86,120.92,120.78,120.9,16567.0,104.4226,104.4744,104.3534,104.4571,16567.0
2018-11-01 12:50:00,120.91,121.05,120.9,121.04,44205.0,104.4658,104.5867,104.4571,104.5781,44205.0
2018-11-01 13:00:00,121.03,121.04,120.77,120.79,35205.0,104.5694,104.5781,104.3448,104.3621,35205.0
2018-11-01 13:10:00,120.78,120.95,120.77,120.93,42808.0,104.3534,104.5003,104.3448,104.483,42808.0
2018-11-01 13:20:00,120.94,121.0,120.86,120.99,37857.0,104.4917,104.5435,104.4226,104.5349,37857.0
2018-11-01 13:30:00,121.0,121.01,120.85,120.9,57812.0,104.5435,104.5522,104.4139,104.4571,57812.0
2018-11-01 13:40:00,120.89,121.0,120.78,120.86,83307.0,104.4485,104.5435,104.3534,104.4226,83307.0
2018-11-01 13:50:00,120.84,120.92,120.81,120.85,60350.0,104.4053,104.4744,104.3794,104.4139,60350.0
2018-11-01 14:00:00,120.85,120.88,120.69,120.73,71447.0,104.4139,104.4398,104.2757,104.3102,71447.0
2018-11-01 14:10:00,120.74,120.87,120.69,120.81,91365.0,104.3189,104.4312,104.2757,104.3794,91365.0
2018-11-01 14:20:00,120.82,120.94,120.81,120.85,52461.0,104.388,104.4917,104.3794,104.4139,52461.0
2018-11-01 14:30:00,120.86,120.9,120.73,120.81,88929.0,104.4226,104.4571,104.3102,104.3794,88929.0
2018-11-01 14:40:00,120.8,120.96,120.76,120.94,74114.0,104.3707,104.509,104.3362,104.4917,74114.0
2018-11-01 14:50:00,120.94,121.01,120.84,120.96,49909.0,104.4917,104.5522,104.4053,104.509,49909.0
2018-11-01 15:00:00,120.96,120.98,120.87,120.97,52919.0,104.509,104.5262,104.4312,104.5176,52919.0
2018-11-01 15:10:00,120.98,121.02,120.89,120.97,67110.0,104.5262,104.5608,104.4485,104.5176,67110.0
2018-11-01 15:20:00,120.96,121.06,120.88,121.03,59273.0,104.509,104.5954,104.4398,104.5694,59273.0
2018-11-01 15:30:00,121.03,121.05,120.91,121.03,67178.0,104.5694,104.5867,104.4658,104.5694,67178.0
2018-11-01 15:40:00,121.04,121.24,120.98,121.16,162035.0,104.5781,104.7509,104.5262,104.6818,162035.0
2018-11-01 15:50:00,121.16,121.22,121.02,121.12,198129.0,104.6818,104.7336,104.5608,104.6472,198129.0
2018-11-02 09:30:00,122.02,122.03,121.7,121.91,109074.0,105.4248,105.4334,105.1483,105.3298,109074.0
2018-11-02 09:40:00,121.91,121.92,121.8,121.91,87075.0,105.3298,105.3384,105.2347,105.3298,87075.0
2018-11-02 09:50:00,121.92,121.92,121.69,121.77,105336.0,105.3384,105.3384,105.1397,105.2088,105336.0
2018-11-02 10:00:00,121.78,121.8,121.63,121.71,47742.0,105.2174,105.2347,105.0878,105.157,47742.0
2018-11-02 10:10:00,121.73,121.88,121.7,121.78,39307.0,105.1742,105.3038,105.1483,105.2174,39307.0
2018-11-02 10:20:00,121.78,121.79,121.41,121.41,30707.0,105.2174,105.2261,104.8978,104.8978,30707.0
2018-11-02 10:30:00,121.37,121.45,121.07,121.08,35032.0,104.8632,104.9323,104.604,104.6126,35032.0
2018-11-02 10:40:00,120.99,121.04,120.83,120.93,87659.0,104.5349,104.5781,104.3966,104.483,87659.0
2018-11-02 10:50:00,120.97,121.24,120.97,121.15,59292.0,104.5176,104.7509,104.5176,104.6731,59292.0
2018-11-02 11:00:00,121.18,121.19,120.87,121.03,29652.0,104.699,104.7077,104.4312,104.5694,29652.0
2018-11-02 11:10:00,121.05,121.15,120.72,120.8,73268.0,104.5867,104.6731,104.3016,104.3707,73268.0
2018-11-02 11:20:00,120.78,120.82,120.55,120.73,63260.0,104.3534,104.388,104.1547,104.3102,63260.0
2018-11-02 11:30:00,120.72,120.84,120.54,120.67,28794.0,104.3016,104.4053,104.1461,104.2584,28794.0
2018-11-02 11:40:00,120.74,120.74,120.39,120.45,63739.0,104.3189,104.3189,104.0165,104.0683,63739.0
2018-11-02 11:50:00,120.46,120.64,120.43,120.64,58854.0,104.077,104.2325,104.051,104.2325,58854.0
2018-11-02 12:00:00,120.64,120.7,120.44,120.46,66410.0,104.2325,104.2843,104.0597,104.077,66410.0
2018-11-02 12:10:00,120.44,120.59,120.41,120.58,108064.0,104.0597,104.1893,104.0338,104.1806,108064.0
2018-11-02 12:20:00,120.54,120.6,120.44,120.59,13501.0,104.1461,104.1979,104.0597,104.1893,13501.0
2018-11-02 12:30:00,120.59,120.62,120.08,120.13,65051.0,104.1893,104.2152,103.7486,103.7918,65051.0
2018-11-02 12:40:00,120.18,120.27,120.1,120.18,32637.0,103.835,103.9128,103.7659,103.835,32637.0
2018-11-02 12:50:00,120.22,120.22,119.85,119.98,55267.0,103.8696,103.8696,103.5499,103.6622,55267.0
2018-11-02 13:00:00,119.97,120.01,119.79,120.01,42635.0,103.6536,103.6882,103.4981,103.6882,42635.0
2018-11-02 13:10:00,120.01,120.29,119.96,120.29,52629.0,103.6882,103.9301,103.645,103.9301,52629.0
2018-11-02 13:20:00,120.28,120.33,120.17,120.25,91966.0,103.9214,103.9646,103.8264,103.8955,91966.0
2018-11-02 13:30:00,120.23,120.31,120.18,120.24,28983.0,103.8782,103.9474,103.835,103.8869,28983.0
2018-11-02 13:40:00,120.21,120.49,120.16,120.38,38323.0,103.861,104.1029,103.8178,104.0078,38323.0
2018-11-02 13:50:00,120.4,120.41,120.25,120.34,38003.0,104.0251,104.0338,103.8955,103.9733,38003.0
2018-11-02 14:00:00,120.33,120.34,120.04,120.04,36073.0,103.9646,103.9733,103.7141,103.7141,36073.0
2018-11-02 14:10:00,120.03,120.14,119.97,120.14,37281.0,103.7054,103.8005,103.6536,103.8005,37281.0
2018-11-02 14:20:00,120.13,121.04,120.02,120.92,101035.0,103.7918,104.5781,103.6968,104.4744,101035.0
2018-11-02 14:30:00,120.93,120.93,120.52,120.56,106082.0,104.483,104.483,104.1288,104.1634,106082.0
2018-11-02 14:40:00,120.57,120.7,120.54,120.61,61073.0,104.172,104.2843,104.1461,104.2066,61073.0
2018-11-02 14:50:00,120.61,120.68,120.57,120.6,139269.0,104.2066,104.267,104.172,104.1979,139269.0
2018-11-02 15:00:00,120.61,120.71,120.38,120.58,77719.0,104.2066,104.293,104.0078,104.1806,77719.0
2018-11-02 15:10:00,120.56,120.85,120.52,120.68,71953.0,104.1634,104.4139,104.1288,104.267,71953.0
2018-11-02 15:20:00,120.7,120.88,120.65,120.71,49683.0,104.2843,104.4398,104.2411,104.293,49683.0
2018-11-02 15:30:00,120.68,120.81,120.58,120.8,103216.0,104.267,104.3794,104.1806,104.3707,103216.0
2018-11-02 15:40:00,120.8,120.9,120.69,120.79,71625.0,104.3707,104.4571,104.2757,104.3621,71625.0
2018-11-02 15:50:00,120.8,120.91,120.63,120.8,133034.0,104.3707,104.4658,104.2238,104.3707,133034.0
2018-11-05 09:30:00,121.29,121.83,121.22,121.76,76771.0,104.7941,105.2606,104.7336,105.2002,76771.0
2018-11-05 09:40:00,121.78,121.84,121.69,121.71,63823.0,105.2174,105.2693,105.1397,105.157,63823.0
2018-11-05 09:50:00,121.7,121.84,121.52,121.52,56049.0,105.1483,105.2693,104.9928,104.9928,56049.0
2018-11-05 10:00:00,121.57,121.59,121.48,121.48,53413.0,105.036,105.0533,104.9582,104.9582,53413.0
2018-11-05 10:10:00,121.46,121.5,121.36,121.5,14777.0,104.941,104.9755,104.8546,104.9755,14777.0
2018-11-05 10:20:00,121.47,121.7,121.45,121.65,17231.0,104.9496,105.1483,104.9323,105.1051,17231.0
2018-11-05 10:30:00,121.64,121.9,121.64,121.85,20621.0,105.0965,105.3211,105.0965,105.2779,20621.0
2018-11-05 10:40:00,121.85,121.93,121.74,121.77,21194.0,105.2779,105.347,105.1829,105.2088,21194.0
2018-11-05 10:50:00,121.8,122.03,121.75,122.02,26899.0,105.2347,105.4334,105.1915,105.4248,26899.0
2018-11-05 11:00:00,122.0,122.03,121.92,121.94,24383.0,105.4075,105.4334,105.3384,105.3557,24383.0
2018-11-05 11:10:00,121.96,122.02,121.92,121.98,33467.0,105.373,105.4248,105.3384,105.3902,33467.0
2018-11-05 11:20:00,121.99,121.99,121.82,121.83,65317.0,105.3989,105.3989,105.252,105.2606,65317.0
2018-11-05 11:30:00,121.83,121.86,121.75,121.83,40379.0,105.2606,105.2866,105.1915,105.2606,40379.0
2018-11-05 11:40:00,121.84,121.89,121.7,121.81,41189.0,105.2693,105.3125,105.1483,105.2434,41189.0
2018-11-05 11:50:00,121.82,121.97,121.82,121.96,32896.0,105.252,105.3816,105.252,105.373,32896.0
2018-11-05 12:00:00,121.97,121.97,121.88,121.9,53670.0,105.3816,105.3816,105.3038,105.3211,53670.0
2018-11-05 12:10:00,121.89,121.98,121.83,121.84,17435.0,105.3125,105.3902,105.2606,105.2693,17435.0
2018-11-05 12:20:00,121.86,121.92,121.83,121.89,11482.0,105.2866,105.3384,105.2606,105.3125,11482.0
2018-11-05 12:30:00,121.9,121.91,121.76,121.76,16298.0,105.3211,105.3298,105.2002,105.2002,16298.0
2018-11-05 12:40:00,121.77,121.77,121.68,121.69,50504.0,105.2088,105.2088,105.131,105.1397,50504.0
2018-11-05 12:50:00,121.69,121.78,121.69,121.77,21185.0,105.1397,105.2174,105.1397,105.2088,21185.0
2018-11-05 13:00:00,121.76,121.81,121.75,121.81,11450.0,105.2002,105.2434,105.1915,105.2434,11450.0
2018-11-05 13:10:00,121.82,121.83,121.72,121.8,51294.0,105.252,105.2606,105.1656,105.2347,51294.0
2018-11-05 13:20:00,121.81,121.88,121.78,121.86,13555.0,105.2434,105.3038,105.2174,105.2866,13555.0
2018-11-05 13:30:00,121.85,122.01,121.85,121.98,20000.0,105.2779,105.4162,105.2779,105.3902,20000.0
2018-11-05 13:40:00,121.99,122.0,121.92,121.96,21706.0,105.3989,105.4075,105.3384,105.373,21706.0
2018-11-05 13:50:00,121.95,122.03,121.9,122.01,31366.0,105.3643,105.4334,105.3211,105.4162,31366.0
2018-11-05 14:00:00,122.0,122.01,121.9,121.95,39025.0,105.4075,105.4162,105.3211,105.3643,39025.0
2018-11-05 14:10:00,121.97,122.12,121.94,122.1,50804.0,105.3816,105.5112,105.3557,105.4939,50804.0
2018-11-05 14:20:00,122.1,122.22,122.1,122.19,206982.0,105.4939,105.5976,105.4939,105.5717,206982.0
2018-11-05 14:30:00,122.19,122.19,122.1,122.18,89277.0,105.5717,105.5717,105.4939,105.563,89277.0
2018-11-05 14:40:00,122.19,122.34,122.18,122.3,36131.0,105.5717,105.7013,105.563,105.6667,36131.0
2018-11-05 14:50:00,122.29,122.36,122.27,122.3,27355.0,105.6581,105.7186,105.6408,105.6667,27355.0
2018-11-05 15:00:00,122.31,122.36,122.24,122.27,85163.0,105.6754,105.7186,105.6149,105.6408,85163.0
2018-11-05 15:10:00,122.26,122.34,122.16,122.17,55086.0,105.6322,105.7013,105.5458,105.5544,55086.0
2018-11-05 15:20:00,122.18,122.19,121.92,122.09,129372.0,105.563,105.5717,105.3384,105.4853,129372.0
2018-11-05 15:30:00,122.1,122.14,121.98,122.11,135694.0,105.4939,105.5285,105.3902,105.5026,135694.0
2018-11-05 15:40:00,122.11,122.14,121.93,122.02,103169.0,105.5026,105.5285,105.347,105.4248,103169.0
2018-11-05 15:50:00,122.02,122.13,121.93,122.07,153965.0,105.4248,105.5198,105.347,105.468,153965.0
2018-11-06 09:30:00,122.05,122.12,121.77,122.07,80803.0,105.4507,105.5112,105.2088,105.468,80803.0
2018-11-06 09:40:00,122.05,122.24,122.02,122.21,27927.0,105.4507,105.6149,105.4248,105.589,27927.0
2018-11-06 09:50:00,122.18,122.24,122.13,122.23,28936.0,105.563,105.6149,105.5198,105.6062,28936.0
2018-11-06 10:00:00,122.2,122.2,122.1,122.14,29426.0,105.5803,105.5803,105.4939,105.5285,29426.0
2018-11-06 10:10:00,122.14,122.22,122.11,122.13,21665.0,105.5285,105.5976,105.5026,105.5198,21665.0
2018-11-06 10:20:00,122.17,122.26,122.16,122.17,15188.0,105.5544,105.6322,105.5458,105.5544,15188.0
2018-11-06 10:30:00,122.16,122.19,122.03,122.06,26683.0,105.5458,105.5717,105.4334,105.4594,26683.0
2018-11-06 10:40:00,122.06,122.35,122.06,122.34,28315.0,105.4594,105.7099,105.4594,105.7013,28315.0
2018-11-06 10:50:00,122.34,122.42,122.27,122.42,49876.0,105.7013,105.7704,105.6408,105.7704,49876.0
2018-11-06 11:00:00,122.46,122.46,122.36,122.4,42109.0,105.805,105.805,105.7186,105.7531,42109.0
2018-11-06 11:10:00,122.31,122.55,122.3,122.43,58562.0,105.6754,105.8827,105.6667,105.779,58562.0
2018-11-06 11:20:00,122.39,122.41,122.3,122.36,16169.0,105.7445,105.7618,105.6667,105.7186,16169.0
2018-11-06 11:30:00,122.36,122.36,122.25,122.36,30535.0,105.7186,105.7186,105.6235,105.7186,30535.0
2018-11-06 11:40:00,122.33,122.34,122.29,122.29,24695.0,105.6926,105.7013,105.6581,105.6581,24695.0
2018-11-06 11:50:00,122.28,122.37,122.27,122.33,13559.0,105.6494,105.7272,105.6408,105.6926,13559.0
2018-11-06 12:00:00,122.34,122.45,122.28,122.38,43382.0,105.7013,105.7963,105.6494,105.7358,43382.0
2018-11-06 12:10:00,122.39,122.41,122.3,122.33,11391.0,105.7445,105.7618,105.6667,105.6926,11391.0
2018-11-06 12:20:00,122.36,122.4,122.28,122.4,27771.0,105.7186,105.7531,105.6494,105.7531,27771.0
2018-11-06 12:30:00,122.4,122.51,122.37,122.51,14483.0,105.7531,105.8482,105.7272,105.8482,14483.0
2018-11-06 12:40:00,122.52,122.58,122.52,122.52,37228.0,105.8568,105.9086,105.8568,105.8568,37228.0
2018-11-06 12:50:00,122.51,122.53,122.45,122.5,26057.0,105.8482,105.8654,105.7963,105.8395,26057.0
2018-11-06 13:00:00,122.51,122.56,122.49,122.53,67026.0,105.8482,105.8914,105.8309,105.8654,67026.0
2018-11-06 13:10:00,122.54,122.56,122.52,122.53,22420.0,105.8741,105.8914,105.8568,105.8654,22420.0
2018-11-06 13:20:00,122.52,122.54,122.47,122.52,84967.0,105.8568,105.8741,105.8136,105.8568,84967.0
2018-11-06 13:30:00,122.5,122.55,122.48,122.5,81339.0,105.8395,105.8827,105.8222,105.8395,81339.0
2018-11-06 13:40:00,122.5,122.57,122.5,122.55,52495.0,105.8395,105.9,105.8395,105.8827,52495.0
2018-11-06 13:50:00,122.55,122.68,122.55,122.65,47308.0,105.8827,105.995,105.8827,105.9691,47308.0
2018-11-06 14:00:00,122.65,122.65,122.48,122.58,38805.0,105.9691,105.9691,105.8222,105.9086,38805.0
2018-11-06 14:10:00,122.61,122.63,122.5,122.51,43789.0,105.9346,105.9518,105.8395,105.8482,43789.0
2018-11-06 14:20:00,122.52,122.54,122.24,122.29,46426.0,105.8568,105.8741,105.6149,105.6581,46426.0
2018-11-06 14:30:00,122.27,122.42,122.23,122.29,51790.0,105.6408,105.7704,105.6062,105.6581,51790.0
2018-11-06 14:40:00,122.3,122.4,122.28,122.37,80658.0,105.6667,105.7531,105.6494,105.7272,80658.0
2018-11-06 14:50:00,122.37,122.43,122.29,122.31,72090.0,105.7272,105.779,105.6581,105.6754,72090.0
2018-11-06 15:00:00,122.32,122.42,122.24,122.4,59741.0,105.684,105.7704,105.6149,105.7531,59741.0
2018-11-06 15:10:00,122.41,122.48,122.39,122.43,52117.0,105.7618,105.8222,105.7445,105.779,52117.0
2018-11-06 15:20:00,122.43,122.53,122.38,122.43,48583.0,105.779,105.8654,105.7358,105.779,48583.0
2018-11-06 15:30:00,122.43,122.48,122.36,122.4,62621.0,105.779,105.8222,105.7186,105.7531,62621.0
2018-11-06 15:40:00,122.4,122.49,122.28,122.45,130210.0,105.7531,105.8309,105.6494,105.7963,130210.0
2018-11-06 15:50:00,122.46,122.81,122.45,122.76,180360.0,105.805,106.1074,105.7963,106.0642,180360.0
2018-11-07 09:30:00,123.67,123.88,123.5,123.83,150122.0,106.8504,107.0318,106.7035,106.9886,150122.0
2018-11-07 09:40:00,123.83,123.85,123.5,123.6,75376.0,106.9886,107.0059,106.7035,106.7899,75376.0
2018-11-07 09:50:00,123.61,123.61,123.24,123.27,108649.0,106.7986,106.7986,106.4789,106.5048,108649.0
2018-11-07 10:00:00,123.27,123.3,122.97,123.03,28702.0,106.5048,106.5307,106.2456,106.2974,28702.0
2018-11-07 10:10:00,123.07,123.26,123.07,123.13,23652.0,106.332,106.4962,106.332,106.3838,23652.0
2018-11-07 10:20:00,123.11,123.32,123.06,123.32,42030.0,106.3666,106.548,106.3234,106.548,42030.0
2018-11-07 10:30:00,123.32,123.54,123.27,123.52,33397.0,106.548,106.7381,106.5048,106.7208,33397.0
2018-11-07 10:40:00,123.54,123.67,123.5,123.5,21128.0,106.7381,106.8504,106.7035,106.7035,21128.0
2018-11-07 10:50:00,123.48,123.59,123.44,123.47,35682.0,106.6862,106.7813,106.6517,106.6776,35682.0
2018-11-07 11:00:00,123.47,123.63,123.41,123.55,31380.0,106.6776,106.8158,106.6258,106.7467,31380.0
2018-11-07 11:10:00,123.55,123.61,123.51,123.57,97316.0,106.7467,106.7986,106.7122,106.764,97316.0
2018-11-07 11:20:00,123.57,123.57,123.37,123.41,70557.0,106.764,106.764,106.5912,106.6258,70557.0
2018-11-07 11:30:00,123.42,123.61,123.42,123.6,33208.0,106.6344,106.7986,106.6344,106.7899,33208.0
2018-11-07 11:40:00,123.58,123.6,123.5,123.58,21309.0,106.7726,106.7899,106.7035,106.7726,21309.0
2018-11-07 11:50:00,123.57,123.78,123.57,123.76,39325.0,106.764,106.9454,106.764,106.9282,39325.0
2018-11-07 12:00:00,123.76,123.86,123.75,123.8,34585.0,106.9282,107.0146,106.9195,106.9627,34585.0
2018-11-07 12:10:00,123.79,123.83,123.76,123.78,58650.0,106.9541,106.9886,106.9282,106.9454,58650.0
2018-11-07 12:20:00,123.79,123.8,123.72,123.72,11212.0,106.9541,106.9627,106.8936,106.8936,11212.0
2018-11-07 12:30:00,123.72,123.76,123.7,123.71,68859.0,106.8936,106.9282,106.8763,106.885,68859.0
2018-11-07 12:40:00,123.71,123.79,123.69,123.76,16408.0,106.885,106.9541,106.8677,106.9282,16408.0
2018-11-07 12:50:00,123.76,123.9,123.76,123.88,35093.0,106.9282,107.0491,106.9282,107.0318,35093.0
2018-11-07 13:00:00,123.88,123.96,123.86,123.92,114546.0,107.0318,107.101,107.0146,107.0664,114546.0
2018-11-07 13:10:00,123.93,123.95,123.87,123.92,19272.0,107.075,107.0923,107.0232,107.0664,19272.0
2018-11-07 13:20:00,123.93,123.95,123.89,123.94,42236.0,107.075,107.0923,107.0405,107.0837,42236.0
2018-11-07 13:30:00,123.94,123.96,123.81,123.81,20903.0,107.0837,107.101,106.9714,106.9714,20903.0
2018-11-07 13:40:00,123.8,123.84,123.73,123.75,22783.0,106.9627,106.9973,106.9022,106.9195,22783.0
2018-11-07 13:50:00,123.74,123.77,123.69,123.75,21434.0,106.9109,106.9368,106.8677,106.9195,21434.0
2018-11-07 14:00:00,123.76,123.98,123.74,123.95,26608.0,106.9282,107.1182,106.9109,107.0923,26608.0
2018-11-07 14:10:00,123.95,124.08,123.95,124.05,31147.0,107.0923,107.2046,107.0923,107.1787,31147.0
2018-11-07 14:20:00,124.06,124.13,124.06,124.1,32333.0,107.1874,107.2478,107.1874,107.2219,32333.0
2018-11-07 14:30:00,124.1,124.29,124.08,124.24,79524.0,107.2219,107.3861,107.2046,107.3429,79524.0
2018-11-07 14:40:00,124.26,124.27,124.07,124.11,70166.0,107.3602,107.3688,107.196,107.2306,70166.0
2018-11-07 14:50:00,124.11,124.21,124.09,124.2,57294.0,107.2306,107.317,107.2133,107.3083,57294.0
2018-11-07 15:00:00,124.2,124.28,124.18,124.21,39317.0,107.3083,107.3774,107.291,107.317,39317.0
2018-11-07 15:10:00,124.21,124.38,124.2,124.3,50871.0,107.317,107.4638,107.3083,107.3947,50871.0
2018-11-07 15:20:00,124.32,124.46,124.31,124.44,40398.0,107.412,107.533,107.4034,107.5157,40398.0
2018-11-07 15:30:00,124.42,124.53,124.39,124.42,44510.0,107.4984,107.5934,107.4725,107.4984,44510.0
2018-11-07 15:40:00,124.41,124.44,124.26,124.3,101924.0,107.4898,107.5157,107.3602,107.3947,101924.0
2018-11-07 15:50:00,124.31,124.56,124.31,124.47,278870.0,107.4034,107.6194,107.4034,107.5416,278870.0
2018-11-08 09:30:00,124.13,124.58,124.06,124.58,24589.0,107.2478,107.6366,107.1874,107.6366,24589.0
2018-11-08 09:40:00,124.63,124.71,124.6,124.63,22708.0,107.6798,107.7489,107.6539,107.6798,22708.0
2018-11-08 09:50:00,124.65,124.69,124.52,124.59,23768.0,107.6971,107.7317,107.5848,107.6453,23768.0
2018-11-08 10:00:00,124.55,124.55,124.38,124.4,24950.0,107.6107,107.6107,107.4638,107.4811,24950.0
2018-11-08 10:10:00,124.44,124.48,124.27,124.35,15715.0,107.5157,107.5502,107.3688,107.4379,15715.0
2018-11-08 10:20:00,124.34,124.37,124.26,124.31,19104.0,107.4293,107.4552,107.3602,107.4034,19104.0
2018-11-08 10:30:00,124.3,124.42,124.29,124.41,31907.0,107.3947,107.4984,107.3861,107.4898,31907.0
2018-11-08 10:40:00,124.4,124.43,124.3,124.37,13164.0,107.4811,107.507,107.3947,107.4552,13164.0
2018-11-08 10:50:00,124.38,124.52,124.38,124.49,19949.0,107.4638,107.5848,107.4638,107.5589,19949.0
2018-11-08 11:00:00,124.48,124.58,124.45,124.58,16903.0,107.5502,107.6366,107.5243,107.6366,16903.0
2018-11-08 11:10:00,124.54,124.59,124.52,124.58,13934.0,107.6021,107.6453,107.5848,107.6366,13934.0
2018-11-08 11:20:00,124.59,124.59,124.46,124.5,14004.0,107.6453,107.6453,107.533,107.5675,14004.0
2018-11-08 11:30:00,124.5,124.66,124.49,124.63,10877.0,107.5675,107.7058,107.5589,107.6798,10877.0
2018-11-08 11:40:00,124.63,124.68,124.61,124.65,39407.0,107.6798,107.723,107.6626,107.6971,39407.0
2018-11-08 11:50:00,124.64,124.65,124.59,124.59,9908.0,107.6885,107.6971,107.6453,107.6453,9908.0
2018-11-08 12:00:00,124.63,124.68,124.6,124.67,8473.0,107.6798,107.723,107.6539,107.7144,8473.0
2018-11-08 12:10:00,124.67,124.76,124.65,124.76,11176.0,107.7144,107.7921,107.6971,107.7921,11176.0
2018-11-08 12:20:00,124.76,124.77,124.62,124.62,11356.0,107.7921,107.8008,107.6712,107.6712,11356.0
2018-11-08 12:30:00,124.62,124.68,124.61,124.67,6147.0,107.6712,107.723,107.6626,107.7144,6147.0
2018-11-08 12:40:00,124.68,124.71,124.6,124.68,19070.0,107.723,107.7489,107.6539,107.723,19070.0
2018-11-08 12:50:00,124.66,124.66,124.54,124.54,9149.0,107.7058,107.7058,107.6021,107.6021,9149.0
2018-11-08 13:00:00,124.54,124.59,124.53,124.53,24381.0,107.6021,107.6453,107.5934,107.5934,24381.0
2018-11-08 13:10:00,124.53,124.56,124.48,124.48,50331.0,107.5934,107.6194,107.5502,107.5502,50331.0
2018-11-08 13:20:00,124.47,124.49,124.39,124.41,19839.0,107.5416,107.5589,107.4725,107.4898,19839.0
2018-11-08 13:30:00,124.4,124.44,124.37,124.4,32135.0,107.4811,107.5157,107.4552,107.4811,32135.0
2018-11-08 13:40:00,124.4,124.4,124.33,124.37,11528.0,107.4811,107.4811,107.4206,107.4552,11528.0
2018-11-08 13:50:00,124.37,124.45,124.36,124.45,15140.0,107.4552,107.5243,107.4466,107.5243,15140.0
2018-11-08 14:00:00,124.42,124.54,124.19,124.5,60993.0,107.4984,107.6021,107.2997,107.5675,60993.0
2018-11-08 14:10:00,124.47,124.48,124.32,124.35,27482.0,107.5416,107.5502,107.412,107.4379,27482.0
2018-11-08 14:20:00,124.34,124.38,124.13,124.16,53325.0,107.4293,107.4638,107.2478,107.2738,53325.0
2018-11-08 14:30:00,124.14,124.14,123.96,123.98,61004.0,107.2565,107.2565,107.101,107.1182,61004.0
2018-11-08 14:40:00,123.96,124.12,123.86,124.11,43094.0,107.101,107.2392,107.0146,107.2306,43094.0
2018-11-08 14:50:00,124.09,124.19,124.03,124.09,23449.0,107.2133,107.2997,107.1614,107.2133,23449.0
2018-11-08 15:00:00,124.1,124.17,123.97,124.16,18258.0,107.2219,107.2824,107.1096,107.2738,18258.0
2018-11-08 15:10:00,124.17,124.31,124.09,124.24,31921.0,107.2824,107.4034,107.2133,107.3429,31921.0
2018-11-08 15:20:00,124.24,124.28,124.09,124.09,274323.0,107.3429,107.3774,107.2133,107.2133,274323.0
2018-11-08 15:30:00,124.07,124.13,123.94,124.03,146920.0,107.196,107.2478,107.0837,107.1614,146920.0
2018-11-08 15:40:00,124.04,124.22,124.01,124.18,62910.0,107.1701,107.3256,107.1442,107.291,62910.0
2018-11-08 15:50:00,124.17,124.34,124.14,124.34,174325.0,107.2824,107.4293,107.2565,107.4293,174325.0
2018-11-09 09:30:00,123.86,123.99,123.73,123.85,32044.0,107.0146,107.1269,106.9022,107.0059,32044.0
2018-11-09 09:40:00,123.84,123.85,123.66,123.71,18945.0,106.9973,107.0059,106.8418,106.885,18945.0
2018-11-09 09:50:00,123.7,123.7,123.51,123.57,19348.0,106.8763,106.8763,106.7122,106.764,19348.0
2018-11-09 10:00:00,123.63,123.65,123.42,123.42,24990.0,106.8158,106.8331,106.6344,106.6344,24990.0
2018-11-09 10:10:00,123.41,123.46,123.31,123.36,19521.0,106.6258,106.669,106.5394,106.5826,19521.0
2018-11-09 10:20:00,123.35,123.67,123.35,123.66,21120.0,106.5739,106.8504,106.5739,106.8418,21120.0
2018-11-09 10:30:00,123.64,123.73,123.62,123.7,52135.0,106.8245,106.9022,106.8072,106.8763,52135.0
2018-11-09 10:40:00,123.7,123.73,123.6,123.6,23469.0,106.8763,106.9022,106.7899,106.7899,23469.0
2018-11-09 10:50:00,123.57,123.58,123.42,123.52,62033.0,106.764,106.7726,106.6344,106.7208,62033.0
2018-11-09 11:00:00,123.55,123.66,123.34,123.41,28819.0,106.7467,106.8418,106.5653,106.6258,28819.0
2018-11-09 11:10:00,123.41,123.64,123.4,123.52,35758.0,106.6258,106.8245,106.6171,106.7208,35758.0
2018-11-09 11:20:00,123.57,123.69,123.56,123.58,10969.0,106.764,106.8677,106.7554,106.7726,10969.0
2018-11-09 11:30:00,123.62,123.75,123.58,123.75,23173.0,106.8072,106.9195,106.7726,106.9195,23173.0
2018-11-09 11:40:00,123.73,123.73,123.34,123.36,40986.0,106.9022,106.9022,106.5653,106.5826,40986.0
2018-11-09 11:50:00,123.36,123.38,123.19,123.23,22920.0,106.5826,106.5998,106.4357,106.4702,22920.0
2018-11-09 12:00:00,123.22,123.35,123.2,123.35,13798.0,106.4616,106.5739,106.4443,106.5739,13798.0
2018-11-09 12:10:00,123.35,123.4,123.09,123.15,19097.0,106.5739,106.6171,106.3493,106.4011,19097.0
2018-11-09 12:20:00,123.14,123.33,123.09,123.26,9263.0,106.3925,106.5566,106.3493,106.4962,9263.0
2018-11-09 12:30:00,123.24,123.46,123.21,123.44,14387.0,106.4789,106.669,106.453,106.6517,14387.0
2018-11-09 12:40:00,123.42,123.5,123.39,123.47,75449.0,106.6344,106.7035,106.6085,106.6776,75449.0
2018-11-09 12:50:00,123.43,123.48,123.34,123.34,54777.0,106.643,106.6862,106.5653,106.5653,54777.0
2018-11-09 13:00:00,123.33,123.36,123.26,123.36,16421.0,106.5566,106.5826,106.4962,106.5826,16421.0
2018-11-09 13:10:00,123.37,123.38,123.23,123.25,14815.0,106.5912,106.5998,106.4702,106.4875,14815.0
2018-11-09 13:20:00,123.22,123.3,123.19,123.3,13423.0,106.4616,106.5307,106.4357,106.5307,13423.0
2018-11-09 13:30:00,123.3,123.3,123.14,123.19,72992.0,106.5307,106.5307,106.3925,106.4357,72992.0
2018-11-09 13:40:00,123.17,123.28,123.07,123.08,25188.0,106.4184,106.5134,106.332,106.3406,25188.0
2018-11-09 13:50:00,123.11,123.25,123.11,123.2,38100.0,106.3666,106.4875,106.3666,106.4443,38100.0
2018-11-09 14:00:00,123.16,123.31,123.13,123.13,59808.0,106.4098,106.5394,106.3838,106.3838,59808.0
2018-11-09 14:10:00,123.13,123.13,122.96,122.96,65287.0,106.3838,106.3838,106.237,106.237,65287.0
2018-11-09 14:20:00,122.95,123.04,122.93,123.0,51121.0,106.2283,106.3061,106.211,106.2715,51121.0
2018-11-09 14:30:00,122.99,123.3,122.99,123.3,50014.0,106.2629,106.5307,106.2629,106.5307,50014.0
2018-11-09 14:40:00,123.34,123.43,123.26,123.3,35021.0,106.5653,106.643,106.4962,106.5307,35021.0
2018-11-09 14:50:00,123.34,123.65,123.33,123.46,48070.0,106.5653,106.8331,106.5566,106.669,48070.0
2018-11-09 15:00:00,123.49,123.53,123.39,123.51,24332.0,106.6949,106.7294,106.6085,106.7122,24332.0
2018-11-09 15:10:00,123.5,123.71,123.44,123.63,28549.0,106.7035,106.885,106.6517,106.8158,28549.0
2018-11-09 15:20:00,123.63,123.87,123.56,123.75,41222.0,106.8158,107.0232,106.7554,106.9195,41222.0
2018-11-09 15:30:00,123.75,123.84,123.67,123.76,66399.0,106.9195,106.9973,106.8504,106.9282,66399.0
2018-11-09 15:40:00,123.76,124.0,123.63,123.66,87038.0,106.9282,107.1355,106.8158,106.8418,87038.0
2018-11-09 15:50:00,123.66,123.8,123.57,123.57,121815.0,106.8418,106.9627,106.764,106.764,121815.0
2018-11-12 09:30:00,123.43,123.6,123.24,123.3,58626.0,106.643,106.7899,106.4789,106.5307,58626.0
2018-11-12 09:40:00,123.3,123.32,123.09,123.09,44569.0,106.5307,106.548,106.3493,106.3493,44569.0
2018-11-12 09:50:00,123.07,123.09,122.94,122.95,68655.0,106.332,106.3493,106.2197,106.2283,68655.0
2018-11-12 10:00:00,122.85,123.0,122.84,123.0,8170.0,106.1419,106.2715,106.1333,106.2715,8170.0
2018-11-12 10:10:00,123.0,123.06,122.88,122.97,14174.0,106.2715,106.3234,106.1678,106.2456,14174.0
2018-11-12 10:20:00,122.93,123.18,122.88,123.18,50345.0,106.211,106.427,106.1678,106.427,50345.0
2018-11-12 10:30:00,123.13,123.16,122.97,123.0,52654.0,106.3838,106.4098,106.2456,106.2715,52654.0
2018-11-12 10:40:00,122.91,123.04,122.9,122.93,9677.0,106.1938,106.3061,106.1851,106.211,9677.0
2018-11-12 10:50:00,122.88,122.91,122.77,122.79,18131.0,106.1678,106.1938,106.0728,106.0901,18131.0
2018-11-12 11:00:00,122.8,122.88,122.67,122.84,32360.0,106.0987,106.1678,105.9864,106.1333,32360.0
2018-11-12 11:10:00,122.82,122.82,122.46,122.48,34549.0,106.116,106.116,105.805,105.8222,34549.0
2018-11-12 11:20:00,122.46,122.56,122.36,122.36,34558.0,105.805,105.8914,105.7186,105.7186,34558.0
2018-11-12 11:30:00,122.34,122.43,122.26,122.32,23157.0,105.7013,105.779,105.6322,105.684,23157.0
2018-11-12 11:40:00,122.3,122.48,122.3,122.44,17134.0,105.6667,105.8222,105.6667,105.7877,17134.0
2018-11-12 11:50:00,122.42,122.57,122.26,122.54,16801.0,105.7704,105.9,105.6322,105.8741,16801.0
2018-11-12 12:00:00,122.54,122.71,122.49,122.71,7163.0,105.8741,106.021,105.8309,106.021,7163.0
2018-11-12 12:10:00,122.69,122.72,122.6,122.63,10979.0,106.0037,106.0296,105.9259,105.9518,10979.0
2018-11-12 12:20:00,122.58,122.65,122.54,122.59,19211.0,105.9086,105.9691,105.8741,105.9173,19211.0
2018-11-12 12:30:00,122.58,122.62,122.44,122.56,91764.0,105.9086,105.9432,105.7877,105.8914,91764.0
2018-11-12 12:40:00,122.55,122.68,122.54,122.6,23164.0,105.8827,105.995,105.8741,105.9259,23164.0
2018-11-12 12:50:00,122.65,122.65,122.4,122.41,25056.0,105.9691,105.9691,105.7531,105.7618,25056.0
2018-11-12 13:00:00,122.45,122.46,122.32,122.33,10096.0,105.7963,105.805,105.684,105.6926,10096.0
2018-11-12 13:10:00,122.33,122.37,122.24,122.24,20187.0,105.6926,105.7272,105.6149,105.6149,20187.0
2018-11-12 13:20:00,122.25,122.47,122.22,122.41,15008.0,105.6235,105.8136,105.5976,105.7618,15008.0
2018-11-12 13:30:00,122.37,122.5,122.36,122.38,51316.0,105.7272,105.8395,105.7186,105.7358,51316.0
2018-11-12 13:40:00,122.4,122.4,122.15,122.35,43273.0,105.7531,105.7531,105.5371,105.7099,43273.0
2018-11-12 13:50:00,122.35,122.64,122.34,122.5,23806.0,105.7099,105.9605,105.7013,105.8395,23806.0
2018-11-12 14:00:00,122.48,122.69,122.47,122.6,95480.0,105.8222,106.0037,105.8136,105.9259,95480.0
2018-11-12 14:10:00,122.6,122.85,122.59,122.8,34011.0,105.9259,106.1419,105.9173,106.0987,34011.0
2018-11-12 14:20:00,122.8,122.8,122.54,122.55,40178.0,106.0987,106.0987,105.8741,105.8827,40178.0
2018-11-12 14:30:00,122.56,122.64,122.37,122.44,58106.0,105.8914,105.9605,105.7272,105.7877,58106.0
2018-11-12 14:40:00,122.45,122.78,122.43,122.72,45507.0,105.7963,106.0814,105.779,106.0296,45507.0
2018-11-12 14:50:00,122.72,122.73,122.35,122.36,36962.0,106.0296,106.0382,105.7099,105.7186,36962.0
2018-11-12 15:00:00,122.36,122.46,122.18,122.23,49045.0,105.7186,105.805,105.563,105.6062,49045.0
2018-11-12 15:10:00,122.22,122.37,122.08,122.37,128782.0,105.5976,105.7272,105.4766,105.7272,128782.0
2018-11-12 15:20:00,122.36,122.53,122.3,122.4,25770.0,105.7186,105.8654,105.6667,105.7531,25770.0
2018-11-12 15:30:00,122.39,122.39,122.06,122.11,83937.0,105.7445,105.7445,105.4594,105.5026,83937.0
2018-11-12 15:40:00,122.1,122.22,121.99,121.99,170727.0,105.4939,105.5976,105.3989,105.3989,170727.0
2018-11-12 15:50:00,122.0,122.01,121.59,121.8,197369.0,105.4075,105.4162,105.0533,105.2347,197369.0
2018-11-13 09:30:00,122.1,122.32,122.04,122.19,66718.0,105.4939,105.684,105.4421,105.5717,66718.0
2018-11-13 09:40:00,122.18,122.48,122.1,122.34,52933.0,105.563,105.8222,105.4939,105.7013,52933.0
2018-11-13 09:50:00,122.36,122.42,122.19,122.37,104166.0,105.7186,105.7704,105.5717,105.7272,104166.0
2018-11-13 10:00:00,122.38,122.43,122.17,122.39,63411.0,105.7358,105.779,105.5544,105.7445,63411.0
2018-11-13 10:10:00,122.39,122.42,122.26,122.36,79506.0,105.7445,105.7704,105.6322,105.7186,79506.0
2018-11-13 10:20:00,122.36,122.36,121.7,121.71,194074.0,105.7186,105.7186,105.1483,105.157,194074.0
2018-11-13 10:30:00,121.71,121.96,121.6,121.86,120496.0,105.157,105.373,105.0619,105.2866,120496.0
2018-11-13 10:40:00,121.83,122.14,121.7,122.09,54292.0,105.2606,105.5285,105.1483,105.4853,54292.0
2018-11-13 10:50:00,122.06,122.18,121.89,122.1,40926.0,105.4594,105.563,105.3125,105.4939,40926.0
2018-11-13 11:00:00,122.1,122.54,122.07,122.34,60017.0,105.4939,105.8741,105.468,105.7013,60017.0
2018-11-13 11:10:00,122.32,122.82,122.31,122.81,48196.0,105.684,106.116,105.6754,106.1074,48196.0
2018-11-13 11:20:00,122.82,122.82,122.58,122.58,25679.0,106.116,106.116,105.9086,105.9086,25679.0
2018-11-13 11:30:00,122.6,122.65,122.4,122.4,177466.0,105.9259,105.9691,105.7531,105.7531,177466.0
2018-11-13 11:40:00,122.44,122.57,122.38,122.55,10737.0,105.7877,105.9,105.7358,105.8827,10737.0
2018-11-13 11:50:00,122.55,122.67,122.5,122.57,30195.0,105.8827,105.9864,105.8395,105.9,30195.0
2018-11-13 12:00:00,122.61,122.73,122.39,122.4,59021.0,105.9346,106.0382,105.7445,105.7531,59021.0
2018-11-13 12:10:00,122.41,122.53,122.37,122.46,38728.0,105.7618,105.8654,105.7272,105.805,38728.0
2018-11-13 12:20:00,122.48,122.61,122.43,122.54,60035.0,105.8222,105.9346,105.779,105.8741,60035.0
2018-11-13 12:30:00,122.5,122.57,122.35,122.37,49503.0,105.8395,105.9,105.7099,105.7272,49503.0
2018-11-13 12:40:00,122.4,122.4,122.11,122.16,36829.0,105.7531,105.7531,105.5026,105.5458,36829.0
2018-11-13 12:50:00,122.19,122.22,122.07,122.12,37030.0,105.5717,105.5976,105.468,105.5112,37030.0
2018-11-13 13:00:00,122.17,122.26,122.07,122.07,32672.0,105.5544,105.6322,105.468,105.468,32672.0
2018-11-13 13:10:00,122.12,122.12,121.86,121.92,48581.0,105.5112,105.5112,105.2866,105.3384,48581.0
2018-11-13 13:20:00,121.97,122.07,121.83,121.95,27101.0,105.3816,105.468,105.2606,105.3643,27101.0
2018-11-13 13:30:00,121.96,122.23,121.92,122.23,18477.0,105.373,105.6062,105.3384,105.6062,18477.0
2018-11-13 13:40:00,122.26,122.26,122.01,122.05,15131.0,105.6322,105.6322,105.4162,105.4507,15131.0
2018-11-13 13:50:00,122.03,122.16,122.02,122.04,53051.0,105.4334,105.5458,105.4248,105.4421,53051.0
2018-11-13 14:00:00,122.05,122.09,121.88,121.91,149372.0,105.4507,105.4853,105.3038,105.3298,149372.0
2018-11-13 14:10:00,121.91,121.97,121.56,121.6,65330.0,105.3298,105.3816,105.0274,105.0619,65330.0
2018-11-13 14:20:00,121.62,121.66,121.39,121.65,109296.0,105.0792,105.1138,104.8805,105.1051,109296.0
2018-11-13 14:30:00,121.67,121.88,121.59,121.8,41156.0,105.1224,105.3038,105.0533,105.2347,41156.0
2018-11-13 14:40:00,121.81,121.82,121.38,121.61,54176.0,105.2434,105.252,104.8718,105.0706,54176.0
2018-11-13 14:50:00,121.59,121.78,121.53,121.61,43965.0,105.0533,105.2174,105.0014,105.0706,43965.0
2018-11-13 15:00:00,121.63,121.9,121.56,121.69,57357.0,105.0878,105.3211,105.0274,105.1397,57357.0
2018-11-13 15:10:00,121.72,121.72,121.41,121.51,73171.0,105.1656,105.1656,104.8978,104.9842,73171.0
2018-11-13 15:20:00,121.52,121.71,121.36,121.57,64699.0,104.9928,105.157,104.8546,105.036,64699.0
2018-11-13 15:30:00,121.55,121.75,121.3,121.63,75490.0,105.0187,105.1915,104.8027,105.0878,75490.0
2018-11-13 15:40:00,121.63,121.83,121.58,121.81,79170.0,105.0878,105.2606,105.0446,105.2434,79170.0
2018-11-13 15:50:00,121.86,121.87,121.64,121.64,134421.0,105.2866,105.2952,105.0965,105.0965,134421.0
2018-11-14 09:30:00,122.42,122.54,122.24,122.31,40993.0,105.7704,105.8741,105.6149,105.6754,40993.0
2018-11-14 09:40:00,122.31,122.55,122.29,122.41,20448.0,105.6754,105.8827,105.6581,105.7618,20448.0
2018-11-14 09:50:00,122.44,122.49,122.28,122.47,33494.0,105.7877,105.8309,105.6494,105.8136,33494.0
2018-11-14 10:00:00,122.5,122.52,122.36,122.37,9655.0,105.8395,105.8568,105.7186,105.7272,9655.0
2018-11-14 10:10:00,122.35,122.36,122.1,122.15,13291.0,105.7099,105.7186,105.4939,105.5371,13291.0
2018-11-14 10:20:00,122.14,122.17,122.02,122.06,6869.0,105.5285,105.5544,105.4248,105.4594,6869.0
2018-11-14 10:30:00,122.03,122.12,122.0,122.11,20317.0,105.4334,105.5112,105.4075,105.5026,20317.0
2018-11-14 10:40:00,122.1,122.16,121.94,121.98,22940.0,105.4939,105.5458,105.3557,105.3902,22940.0
2018-11-14 10:50:00,121.94,122.01,121.69,121.79,35879.0,105.3557,105.4162,105.1397,105.2261,35879.0
2018-11-14 11:00:00,121.76,121.76,121.46,121.5,27228.0,105.2002,105.2002,104.941,104.9755,27228.0
2018-11-14 11:10:00,121.49,121.52,121.32,121.35,125924.0,104.9669,104.9928,104.82,104.8459,125924.0
2018-11-14 11:20:00,121.34,121.43,121.2,121.29,25585.0,104.8373,104.915,104.7163,104.7941,25585.0
2018-11-14 11:30:00,121.32,121.36,120.97,121.01,67043.0,104.82,104.8546,104.5176,104.5522,67043.0
2018-11-14 11:40:00,120.99,121.04,120.89,121.01,129767.0,104.5349,104.5781,104.4485,104.5522,129767.0
2018-11-14 11:50:00,121.0,121.32,120.94,121.3,39013.0,104.5435,104.82,104.4917,104.8027,39013.0
2018-11-14 12:00:00,121.33,121.37,121.21,121.24,20732.0,104.8286,104.8632,104.725,104.7509,20732.0
2018-11-14 12:10:00,121.16,121.23,120.99,121.19,27851.0,104.6818,104.7422,104.5349,104.7077,27851.0
2018-11-14 12:20:00,121.2,121.46,121.19,121.44,17070.0,104.7163,104.941,104.7077,104.9237,17070.0
2018-11-14 12:30:00,121.42,121.42,120.93,121.09,50124.0,104.9064,104.9064,104.483,104.6213,50124.0
2018-11-14 12:40:00,121.05,121.11,120.91,121.07,124800.0,104.5867,104.6386,104.4658,104.604,124800.0
2018-11-14 12:50:00,121.06,121.24,120.81,120.88,86602.0,104.5954,104.7509,104.3794,104.4398,86602.0
2018-11-14 13:00:00,120.84,121.03,120.81,120.9,50266.0,104.4053,104.5694,104.3794,104.4571,50266.0
2018-11-14 13:10:00,120.89,121.01,120.62,120.95,50505.0,104.4485,104.5522,104.2152,104.5003,50505.0
2018-11-14 13:20:00,120.93,121.01,120.71,120.82,33828.0,104.483,104.5522,104.293,104.388,33828.0
2018-11-14 13:30:00,120.81,120.88,120.64,120.68,30558.0,104.3794,104.4398,104.2325,104.267,30558.0
2018-11-14 13:40:00,120.68,120.69,120.3,120.31,43956.0,104.267,104.2757,103.9387,103.9474,43956.0
2018-11-14 13:50:00,120.29,120.53,120.28,120.5,53294.0,103.9301,104.1374,103.9214,104.1115,53294.0
2018-11-14 14:00:00,120.47,120.47,120.09,120.25,79418.0,104.0856,104.0856,103.7573,103.8955,79418.0
2018-11-14 14:10:00,120.24,120.86,120.23,120.72,58479.0,103.8869,104.4226,103.8782,104.3016,58479.0
2018-11-14 14:20:00,120.72,120.95,120.61,120.64,51606.0,104.3016,104.5003,104.2066,104.2325,51606.0
2018-11-14 14:30:00,120.61,120.86,120.53,120.73,59805.0,104.2066,104.4226,104.1374,104.3102,59805.0
2018-11-14 14:40:00,120.71,120.79,120.55,120.75,112561.0,104.293,104.3621,104.1547,104.3275,112561.0
2018-11-14 14:50:00,120.72,121.3,120.72,121.25,52097.0,104.3016,104.8027,104.3016,104.7595,52097.0
2018-11-14 15:00:00,121.26,121.55,121.17,121.46,60487.0,104.7682,105.0187,104.6904,104.941,60487.0
2018-11-14 15:10:00,121.44,121.55,121.34,121.49,74085.0,104.9237,105.0187,104.8373,104.9669,74085.0
2018-11-14 15:20:00,121.48,121.48,121.25,121.28,107268.0,104.9582,104.9582,104.7595,104.7854,107268.0
2018-11-14 15:30:00,121.33,121.4,121.16,121.26,102667.0,104.8286,104.8891,104.6818,104.7682,102667.0
2018-11-14 15:40:00,121.26,121.3,121.05,121.08,144989.0,104.7682,104.8027,104.5867,104.6126,144989.0
2018-11-14 15:50:00,121.08,121.1,120.63,120.86,174670.0,104.6126,104.6299,104.2238,104.4226,174670.0
2018-11-15 09:30:00,120.25,120.36,119.67,120.18,76827.0,103.8955,103.9906,103.3944,103.835,76827.0
2018-11-15 09:40:00,120.16,120.55,120.02,120.55,47758.0,103.8178,104.1547,103.6968,104.1547,47758.0
2018-11-15 09:50:00,120.49,120.49,120.2,120.23,27903.0,104.1029,104.1029,103.8523,103.8782,27903.0
2018-11-15 10:00:00,120.19,120.45,120.07,120.15,249731.0,103.8437,104.0683,103.74,103.8091,249731.0
2018-11-15 10:10:00,120.11,120.39,120.08,120.35,117496.0,103.7746,104.0165,103.7486,103.9819,117496.0
2018-11-15 10:20:00,120.32,120.43,120.16,120.26,21238.0,103.956,104.051,103.8178,103.9042,21238.0
2018-11-15 10:30:00,120.22,120.22,119.73,119.79,63870.0,103.8696,103.8696,103.4462,103.4981,63870.0
2018-11-15 10:40:00,119.87,120.2,119.82,120.18,83346.0,103.5672,103.8523,103.524,103.835,83346.0
2018-11-15 10:50:00,120.13,120.35,120.11,120.26,69812.0,103.7918,103.9819,103.7746,103.9042,69812.0
2018-11-15 11:00:00,120.26,120.68,120.18,120.61,51281.0,103.9042,104.267,103.835,104.2066,51281.0
2018-11-15 11:10:00,120.6,120.71,120.52,120.59,21061.0,104.1979,104.293,104.1288,104.1893,21061.0
2018-11-15 11:20:00,120.62,120.86,120.61,120.77,61182.0,104.2152,104.4226,104.2066,104.3448,61182.0
2018-11-15 11:30:00,120.77,121.08,120.75,121.0,45358.0,104.3448,104.6126,104.3275,104.5435,45358.0
2018-11-15 11:40:00,121.02,121.2,120.89,121.06,35259.0,104.5608,104.7163,104.4485,104.5954,35259.0
2018-11-15 11:50:00,121.02,121.2,120.93,121.12,34715.0,104.5608,104.7163,104.483,104.6472,34715.0
2018-11-15 12:00:00,121.13,121.33,120.94,120.94,31459.0,104.6558,104.8286,104.4917,104.4917,31459.0
2018-11-15 12:10:00,120.98,121.1,120.91,121.0,14504.0,104.5262,104.6299,104.4658,104.5435,14504.0
2018-11-15 12:20:00,121.04,121.17,120.96,121.17,27000.0,104.5781,104.6904,104.509,104.6904,27000.0
2018-11-15 12:30:00,121.17,121.22,121.02,121.21,25661.0,104.6904,104.7336,104.5608,104.725,25661.0
2018-11-15 12:40:00,121.2,121.2,120.92,120.99,23354.0,104.7163,104.7163,104.4744,104.5349,23354.0
2018-11-15 12:50:00,121.0,121.06,120.66,120.72,64922.0,104.5435,104.5954,104.2498,104.3016,64922.0
2018-11-15 13:00:00,120.77,120.82,120.48,120.5,30839.0,104.3448,104.388,104.0942,104.1115,30839.0
2018-11-15 13:10:00,120.51,121.07,120.51,120.98,48993.0,104.1202,104.604,104.1202,104.5262,48993.0
2018-11-15 13:20:00,120.98,121.56,120.98,121.52,51229.0,104.5262,105.0274,104.5262,104.9928,51229.0
2018-11-15 13:30:00,121.59,121.72,121.52,121.53,149819.0,105.0533,105.1656,104.9928,105.0014,149819.0
2018-11-15 13:40:00,121.54,121.78,121.43,121.43,60677.0,105.0101,105.2174,104.915,104.915,60677.0
2018-11-15 13:50:00,121.53,121.85,121.5,121.76,29609.0,105.0014,105.2779,104.9755,105.2002,29609.0
2018-11-15 14:00:00,121.81,121.87,121.67,121.8,29684.0,105.2434,105.2952,105.1224,105.2347,29684.0
2018-11-15 14:10:00,121.76,121.79,121.55,121.59,102911.0,105.2002,105.2261,105.0187,105.0533,102911.0
2018-11-15 14:20:00,121.6,121.99,121.55,121.96,92811.0,105.0619,105.3989,105.0187,105.373,92811.0
2018-11-15 14:30:00,121.94,122.13,121.83,121.88,85139.0,105.3557,105.5198,105.2606,105.3038,85139.0
2018-11-15 14:40:00,121.87,122.01,121.8,121.94,47921.0,105.2952,105.4162,105.2347,105.3557,47921.0
2018-11-15 14:50:00,121.9,121.93,121.66,121.76,63264.0,105.3211,105.347,105.1138,105.2002,63264.0
2018-11-15 15:00:00,121.78,121.79,121.18,121.64,173677.0,105.2174,105.2261,104.699,105.0965,173677.0
2018-11-15 15:10:00,121.61,121.94,121.61,121.67,127502.0,105.0706,105.3557,105.0706,105.1224,127502.0
2018-11-15 15:20:00,121.61,121.69,121.37,121.52,81647.0,105.0706,105.1397,104.8632,104.9928,81647.0
2018-11-15 15:30:00,121.5,121.84,121.49,121.82,67907.0,104.9755,105.2693,104.9669,105.252,67907.0
2018-11-15 15:40:00,121.83,121.88,121.63,121.67,141835.0,105.2606,105.3038,105.0878,105.1224,141835.0
2018-11-15 15:50:00,121.65,122.01,121.65,122.01,161523.0,105.1051,105.4162,105.1051,105.4162,161523.0
2018-11-16 09:30:00,121.82,122.06,121.66,121.8,73038.0,105.252,105.4594,105.1138,105.2347,73038.0
2018-11-16 09:40:00,121.8,122.16,121.8,122.08,43877.0,105.2347,105.5458,105.2347,105.4766,43877.0
2018-11-16 09:50:00,122.07,122.14,121.97,122.1,48426.0,105.468,105.5285,105.3816,105.4939,48426.0
2018-11-16 10:00:00,122.05,122.19,121.99,122.03,22492.0,105.4507,105.5717,105.3989,105.4334,22492.0
2018-11-16 10:10:00,122.05,122.28,122.0,122.16,27309.0,105.4507,105.6494,105.4075,105.5458,27309.0
2018-11-16 10:20:00,122.17,122.25,122.11,122.11,32059.0,105.5544,105.6235,105.5026,105.5026,32059.0
2018-11-16 10:30:00,122.18,122.57,122.14,122.48,34819.0,105.563,105.9,105.5285,105.8222,34819.0
2018-11-16 10:40:00,122.53,122.58,122.44,122.52,28688.0,105.8654,105.9086,105.7877,105.8568,28688.0
2018-11-16 10:50:00,122.47,122.58,122.39,122.41,13090.0,105.8136,105.9086,105.7445,105.7618,13090.0
2018-11-16 11:00:00,122.46,122.49,122.36,122.44,8689.0,105.805,105.8309,105.7186,105.7877,8689.0
2018-11-16 11:10:00,122.46,122.49,122.29,122.39,46986.0,105.805,105.8309,105.6581,105.7445,46986.0
2018-11-16 11:20:00,122.36,122.36,122.23,122.25,13776.0,105.7186,105.7186,105.6062,105.6235,13776.0
2018-11-16 11:30:00,122.27,122.31,122.12,122.25,15839.0,105.6408,105.6754,105.5112,105.6235,15839.0
2018-11-16 11:40:00,122.22,122.22,122.14,122.17,18752.0,105.5976,105.5976,105.5285,105.5544,18752.0
2018-11-16 11:50:00,122.19,122.3,122.09,122.18,78116.0,105.5717,105.6667,105.4853,105.563,78116.0
2018-11-16 12:00:00,122.18,122.3,122.08,122.3,87688.0,105.563,105.6667,105.4766,105.6667,87688.0
2018-11-16 12:10:00,122.33,122.34,122.12,122.2,10965.0,105.6926,105.7013,105.5112,105.5803,10965.0
2018-11-16 12:20:00,122.23,122.26,122.05,122.05,15768.0,105.6062,105.6322,105.4507,105.4507,15768.0
2018-11-16 12:30:00,122.03,122.74,122.0,122.61,34549.0,105.4334,106.0469,105.4075,105.9346,34549.0
2018-11-16 12:40:00,122.66,123.02,122.59,122.89,20932.0,105.9778,106.2888,105.9173,106.1765,20932.0
2018-11-16 12:50:00,122.96,122.96,122.69,122.78,14147.0,106.237,106.237,106.0037,106.0814,14147.0
2018-11-16 13:00:00,122.79,122.79,122.4,122.43,34318.0,106.0901,106.0901,105.7531,105.779,34318.0
2018-11-16 13:10:00,122.53,122.63,122.5,122.51,31475.0,105.8654,105.9518,105.8395,105.8482,31475.0
2018-11-16 13:20:00,122.53,122.55,122.37,122.42,77680.0,105.8654,105.8827,105.7272,105.7704,77680.0
2018-11-16 13:30:00,122.44,122.45,122.29,122.37,27557.0,105.7877,105.7963,105.6581,105.7272,27557.0
2018-11-16 13:40:00,122.4,122.43,122.17,122.26,106807.0,105.7531,105.779,105.5544,105.6322,106807.0
2018-11-16 13:50:00,122.29,122.4,122.26,122.35,50384.0,105.6581,105.7531,105.6322,105.7099,50384.0
2018-11-16 14:00:00,122.4,122.56,122.39,122.49,81072.0,105.7531,105.8914,105.7445,105.8309,81072.0
2018-11-16 14:10:00,122.53,122.56,122.35,122.51,147393.0,105.8654,105.8914,105.7099,105.8482,147393.0
2018-11-16 14:20:00,122.52,122.65,122.32,122.62,57893.0,105.8568,105.9691,105.684,105.9432,57893.0
2018-11-16 14:30:00,122.64,122.71,122.63,122.67,40491.0,105.9605,106.021,105.9518,105.9864,40491.0
2018-11-16 14:40:00,122.67,122.7,122.58,122.69,26227.0,105.9864,106.0123,105.9086,106.0037,26227.0
2018-11-16 14:50:00,122.73,122.73,122.58,122.65,28917.0,106.0382,106.0382,105.9086,105.9691,28917.0
2018-11-16 15:00:00,122.67,122.78,122.6,122.64,35865.0,105.9864,106.0814,105.9259,105.9605,35865.0
2018-11-16 15:10:00,122.66,122.88,122.66,122.87,68958.0,105.9778,106.1678,105.9778,106.1592,68958.0
2018-11-16 15:20:00,122.88,122.91,122.81,122.82,98765.0,106.1678,106.1938,106.1074,106.116,98765.0
2018-11-16 15:30:00,122.82,122.84,122.7,122.84,192585.0,106.116,106.1333,106.0123,106.1333,192585.0
2018-11-16 15:40:00,122.84,122.9,122.71,122.73,179407.0,106.1333,106.1851,106.021,106.0382,179407.0
2018-11-16 15:50:00,122.73,122.75,122.53,122.64,363637.0,106.0382,106.0555,105.8654,105.9605,363637.0
2018-11-19 09:30:00,122.46,122.78,122.21,122.72,66957.0,105.805,106.0814,105.589,106.0296,66957.0
2018-11-19 09:40:00,122.75,122.94,122.71,122.79,20404.0,106.0555,106.2197,106.021,106.0901,20404.0
2018-11-19 09:50:00,122.81,122.83,122.63,122.82,73558.0,106.1074,106.1246,105.9518,106.116,73558.0
2018-11-19 10:00:00,122.8,122.8,122.51,122.51,34907.0,106.0987,106.0987,105.8482,105.8482,34907.0
2018-11-19 10:10:00,122.52,122.67,122.52,122.62,36763.0,105.8568,105.9864,105.8568,105.9432,36763.0
2018-11-19 10:20:00,122.62,122.64,122.3,122.46,52414.0,105.9432,105.9605,105.6667,105.805,52414.0
2018-11-19 10:30:00,122.44,122.47,122.18,122.4,47283.0,105.7877,105.8136,105.563,105.7531,47283.0
2018-11-19 10:40:00,122.42,122.53,122.4,122.5,18641.0,105.7704,105.8654,105.7531,105.8395,18641.0
2018-11-19 10:50:00,122.5,122.69,122.5,122.59,28893.0,105.8395,106.0037,105.8395,105.9173,28893.0
2018-11-19 11:00:00,122.6,122.69,122.49,122.62,31048.0,105.9259,106.0037,105.8309,105.9432,31048.0
2018-11-19 11:10:00,122.62,122.62,122.38,122.45,15522.0,105.9432,105.9432,105.7358,105.7963,15522.0
2018-11-19 11:20:00,122.46,122.51,122.29,122.34,14980.0,105.805,105.8482,105.6581,105.7013,14980.0
2018-11-19 11:30:00,122.31,122.31,122.17,122.17,18269.0,105.6754,105.6754,105.5544,105.5544,18269.0
2018-11-19 11:40:00,122.13,122.18,122.04,122.14,19867.0,105.5198,105.563,105.4421,105.5285,19867.0
2018-11-19 11:50:00,122.05,122.08,121.68,121.8,50145.0,105.4507,105.4766,105.131,105.2347,50145.0
2018-11-19 12:00:00,121.89,121.9,121.47,121.55,37477.0,105.3125,105.3211,104.9496,105.0187,37477.0
2018-11-19 12:10:00,121.59,121.79,121.56,121.72,202813.0,105.0533,105.2261,105.0274,105.1656,202813.0
2018-11-19 12:20:00,121.71,121.78,121.56,121.72,192360.0,105.157,105.2174,105.0274,105.1656,192360.0
2018-11-19 12:30:00,121.64,121.88,121.5,121.88,34075.0,105.0965,105.3038,104.9755,105.3038,34075.0
2018-11-19 12:40:00,121.94,122.0,121.84,121.84,23071.0,105.3557,105.4075,105.2693,105.2693,23071.0
2018-11-19 12:50:00,121.84,122.02,121.75,121.98,35071.0,105.2693,105.4248,105.1915,105.3902,35071.0
2018-11-19 13:00:00,121.97,122.0,121.66,121.67,37489.0,105.3816,105.4075,105.1138,105.1224,37489.0
2018-11-19 13:10:00,121.68,121.88,121.64,121.84,51969.0,105.131,105.3038,105.0965,105.2693,51969.0
2018-11-19 13:20:00,121.82,121.91,121.67,121.71,106614.0,105.252,105.3298,105.1224,105.157,106614.0
2018-11-19 13:30:00,121.68,121.92,121.51,121.9,73004.0,105.131,105.3384,104.9842,105.3211,73004.0
2018-11-19 13:40:00,121.9,121.99,121.81,121.85,248104.0,105.3211,105.3989,105.2434,105.2779,248104.0
2018-11-19 13:50:00,121.87,121.87,121.63,121.63,29491.0,105.2952,105.2952,105.0878,105.0878,29491.0
2018-11-19 14:00:00,121.63,121.65,121.36,121.52,85986.0,105.0878,105.1051,104.8546,104.9928,85986.0
2018-11-19 14:10:00,121.49,121.62,121.37,121.54,104292.0,104.9669,105.0792,104.8632,105.0101,104292.0
2018-11-19 14:20:00,121.57,121.69,121.41,121.66,165167.0,105.036,105.1397,104.8978,105.1138,165167.0
2018-11-19 14:30:00,121.64,121.8,121.46,121.79,121191.0,105.0965,105.2347,104.941,105.2261,121191.0
2018-11-19 14:40:00,121.82,121.91,121.66,121.86,58938.0,105.252,105.3298,105.1138,105.2866,58938.0
2018-11-19 14:50:00,121.88,122.02,121.79,121.97,40997.0,105.3038,105.4248,105.2261,105.3816,40997.0
2018-11-19 15:00:00,121.97,122.09,121.79,121.99,62493.0,105.3816,105.4853,105.2261,105.3989,62493.0
2018-11-19 15:10:00,121.98,122.28,121.98,122.15,183391.0,105.3902,105.6494,105.3902,105.5371,183391.0
2018-11-19 15:20:00,122.17,122.28,122.0,122.08,210602.0,105.5544,105.6494,105.4075,105.4766,210602.0
2018-11-19 15:30:00,122.09,122.13,121.83,121.91,103623.0,105.4853,105.5198,105.2606,105.3298,103623.0
2018-11-19 15:40:00,121.91,121.91,121.59,121.71,134348.0,105.3298,105.3298,105.0533,105.157,134348.0
2018-11-19 15:50:00,121.71,121.97,121.62,121.91,536187.0,105.157,105.3816,105.0792,105.3298,536187.0
2018-11-20 09:30:00,120.92,121.33,120.56,120.74,74262.0,104.4744,104.8286,104.1634,104.3189,74262.0
2018-11-20 09:40:00,120.77,120.88,120.4,120.45,62319.0,104.3448,104.4398,104.0251,104.0683,62319.0
2018-11-20 09:50:00,120.41,120.45,120.07,120.25,95800.0,104.0338,104.0683,103.74,103.8955,95800.0
2018-11-20 10:00:00,120.22,120.33,119.9,119.99,116515.0,103.8696,103.9646,103.5931,103.6709,116515.0
2018-11-20 10:10:00,119.94,120.04,119.81,120.04,113049.0,103.6277,103.7141,103.5154,103.7141,113049.0
2018-11-20 10:20:00,120.02,120.32,120.01,120.32,36166.0,103.6968,103.956,103.6882,103.956,36166.0
2018-11-20 10:30:00,120.27,120.42,120.16,120.37,213812.0,103.9128,104.0424,103.8178,103.9992,213812.0
2018-11-20 10:40:00,120.38,120.48,120.31,120.46,40821.0,104.0078,104.0942,103.9474,104.077,40821.0
2018-11-20 10:50:00,120.45,120.8,120.41,120.66,77433.0,104.0683,104.3707,104.0338,104.2498,77433.0
2018-11-20 11:00:00,120.67,120.72,120.47,120.64,57139.0,104.2584,104.3016,104.0856,104.2325,57139.0
2018-11-20 11:10:00,120.64,120.72,120.31,120.33,23318.0,104.2325,104.3016,103.9474,103.9646,23318.0
2018-11-20 11:20:00,120.32,120.42,120.16,120.17,55941.0,103.956,104.0424,103.8178,103.8264,55941.0
2018-11-20 11:30:00,120.19,120.32,119.97,120.32,36475.0,103.8437,103.956,103.6536,103.956,36475.0
2018-11-20 11:40:00,120.35,120.61,120.31,120.47,82009.0,103.9819,104.2066,103.9474,104.0856,82009.0
2018-11-20 11:50:00,120.49,120.6,120.31,120.51,45138.0,104.1029,104.1979,103.9474,104.1202,45138.0
2018-11-20 12:00:00,120.54,120.79,120.48,120.55,49606.0,104.1461,104.3621,104.0942,104.1547,49606.0
2018-11-20 12:10:00,120.48,120.52,120.3,120.3,64725.0,104.0942,104.1288,103.9387,103.9387,64725.0
2018-11-20 12:20:00,120.3,120.51,120.18,120.4,125509.0,103.9387,104.1202,103.835,104.0251,125509.0
2018-11-20 12:30:00,120.42,120.51,120.25,120.26,27182.0,104.0424,104.1202,103.8955,103.9042,27182.0
2018-11-20 12:40:00,120.29,120.34,120.07,120.2,70717.0,103.9301,103.9733,103.74,103.8523,70717.0
2018-11-20 12:50:00,120.15,120.3,120.04,120.05,49088.0,103.8091,103.9387,103.7141,103.7227,49088.0
2018-11-20 13:00:00,120.03,120.14,119.96,120.11,32480.0,103.7054,103.8005,103.645,103.7746,32480.0
2018-11-20 13:10:00,120.09,120.09,119.83,119.84,45002.0,103.7573,103.7573,103.5326,103.5413,45002.0
2018-11-20 13:20:00,119.83,119.88,119.71,119.87,37838.0,103.5326,103.5758,103.429,103.5672,37838.0
2018-11-20 13:30:00,119.86,119.96,119.8,119.86,78856.0,103.5586,103.645,103.5067,103.5586,78856.0
2018-11-20 13:40:00,119.84,120.1,119.81,119.98,63207.0,103.5413,103.7659,103.5154,103.6622,63207.0
2018-11-20 13:50:00,119.95,119.98,119.82,119.84,54296.0,103.6363,103.6622,103.524,103.5413,54296.0
2018-11-20 14:00:00,119.8,119.83,119.56,119.57,147431.0,103.5067,103.5326,103.2994,103.308,147431.0
2018-11-20 14:10:00,119.57,119.98,119.57,119.89,70690.0,103.308,103.6622,103.308,103.5845,70690.0
2018-11-20 14:20:00,119.89,119.9,119.68,119.72,58590.0,103.5845,103.5931,103.403,103.4376,58590.0
2018-11-20 14:30:00,119.73,120.15,119.71,120.0,70984.0,103.4462,103.8091,103.429,103.6795,70984.0
2018-11-20 14:40:00,119.98,120.02,119.7,119.73,61350.0,103.6622,103.6968,103.4203,103.4462,61350.0
2018-11-20 14:50:00,119.74,119.88,119.61,119.7,82410.0,103.4549,103.5758,103.3426,103.4203,82410.0
2018-11-20 15:00:00,119.72,119.94,119.33,119.56,96409.0,103.4376,103.6277,103.1007,103.2994,96409.0
2018-11-20 15:10:00,119.53,119.84,119.45,119.79,116355.0,103.2735,103.5413,103.2043,103.4981,116355.0
2018-11-20 15:20:00,119.78,120.08,119.69,119.97,181219.0,103.4894,103.7486,103.4117,103.6536,181219.0
2018-11-20 15:30:00,119.97,120.08,119.84,120.07,209487.0,103.6536,103.7486,103.5413,103.74,209487.0
2018-11-20 15:40:00,120.08,120.08,119.72,119.77,257733.0,103.7486,103.7486,103.4376,103.4808,257733.0
2018-11-20 15:50:00,119.77,119.83,119.58,119.67,341273.0,103.4808,103.5326,103.3167,103.3944,341273.0
2018-11-21 09:30:00,120.02,120.17,119.95,119.98,101531.0,103.6968,103.8264,103.6363,103.6622,101531.0
2018-11-21 09:40:00,120.01,120.3,119.92,120.3,80804.0,103.6882,103.9387,103.6104,103.9387,80804.0
2018-11-21 09:50:00,120.29,120.33,120.09,120.33,44097.0,103.9301,103.9646,103.7573,103.9646,44097.0
2018-11-21 10:00:00,120.33,120.54,120.33,120.43,96481.0,103.9646,104.1461,103.9646,104.051,96481.0
2018-11-21 10:10:00,120.4,120.52,120.28,120.5,48119.0,104.0251,104.1288,103.9214,104.1115,48119.0
2018-11-21 10:20:00,120.5,120.6,120.41,120.58,51453.0,104.1115,104.1979,104.0338,104.1806,51453.0
2018-11-21 10:30:00,120.58,120.61,120.43,120.52,75564.0,104.1806,104.2066,104.051,104.1288,75564.0
2018-11-21 10:40:00,120.53,120.59,120.3,120.35,55244.0,104.1374,104.1893,103.9387,103.9819,55244.0
2018-11-21 10:50:00,120.35,120.45,120.3,120.43,25648.0,103.9819,104.0683,103.9387,104.051,25648.0
2018-11-21 11:00:00,120.41,120.53,120.33,120.52,122395.0,104.0338,104.1374,103.9646,104.1288,122395.0
2018-11-21 11:10:00,120.54,120.79,120.54,120.78,112434.0,104.1461,104.3621,104.1461,104.3534,112434.0
2018-11-21 11:20:00,120.77,120.79,120.65,120.69,116953.0,104.3448,104.3621,104.2411,104.2757,116953.0
2018-11-21 11:30:00,120.74,120.83,120.73,120.77,83359.0,104.3189,104.3966,104.3102,104.3448,83359.0
2018-11-21 11:40:00,120.77,120.87,120.76,120.84,25372.0,104.3448,104.4312,104.3362,104.4053,25372.0
2018-11-21 11:50:00,120.85,120.88,120.71,120.79,49909.0,104.4139,104.4398,104.293,104.3621,49909.0
2018-11-21 12:00:00,120.8,120.86,120.64,120.65,27746.0,104.3707,104.4226,104.2325,104.2411,27746.0
2018-11-21 12:10:00,120.65,120.76,120.63,120.67,39613.0,104.2411,104.3362,104.2238,104.2584,39613.0
2018-11-21 12:20:00,120.67,120.71,120.58,120.65,18387.0,104.2584,104.293,104.1806,104.2411,18387.0
2018-11-21 12:30:00,120.64,120.66,120.58,120.61,31031.0,104.2325,104.2498,104.1806,104.2066,31031.0
2018-11-21 12:40:00,120.67,120.74,120.65,120.69,26380.0,104.2584,104.3189,104.2411,104.2757,26380.0
2018-11-21 12:50:00,120.72,120.74,120.68,120.72,10352.0,104.3016,104.3189,104.267,104.3016,10352.0
2018-11-21 13:00:00,120.73,120.78,120.69,120.69,49882.0,104.3102,104.3534,104.2757,104.2757,49882.0
2018-11-21 13:10:00,120.71,120.74,120.66,120.7,34419.0,104.293,104.3189,104.2498,104.2843,34419.0
2018-11-21 13:20:00,120.68,120.69,120.57,120.64,75769.0,104.267,104.2757,104.172,104.2325,75769.0
2018-11-21 13:30:00,120.64,120.69,120.61,120.69,25223.0,104.2325,104.2757,104.2066,104.2757,25223.0
2018-11-21 13:40:00,120.67,120.75,120.66,120.66,36520.0,104.2584,104.3275,104.2498,104.2498,36520.0
2018-11-21 13:50:00,120.68,120.68,120.57,120.59,58178.0,104.267,104.267,104.172,104.1893,58178.0
2018-11-21 14:00:00,120.59,120.59,120.46,120.5,87687.0,104.1893,104.1893,104.077,104.1115,87687.0
2018-11-21 14:10:00,120.49,120.57,120.49,120.56,35915.0,104.1029,104.172,104.1029,104.1634,35915.0
2018-11-21 14:20:00,120.57,120.64,120.54,120.6,48325.0,104.172,104.2325,104.1461,104.1979,48325.0
2018-11-21 14:30:00,120.6,120.63,120.51,120.52,33348.0,104.1979,104.2238,104.1202,104.1288,33348.0
2018-11-21 14:40:00,120.53,120.59,120.51,120.56,53092.0,104.1374,104.1893,104.1202,104.1634,53092.0
2018-11-21 14:50:00,120.55,120.62,120.48,120.52,97790.0,104.1547,104.2152,104.0942,104.1288,97790.0
2018-11-21 15:00:00,120.51,120.68,120.51,120.66,43325.0,104.1202,104.267,104.1202,104.2498,43325.0
2018-11-21 15:10:00,120.66,120.66,120.42,120.42,86845.0,104.2498,104.2498,104.0424,104.0424,86845.0
2018-11-21 15:20:00,120.42,120.44,120.33,120.34,112067.0,104.0424,104.0597,103.9646,103.9733,112067.0
2018-11-21 15:30:00,120.33,120.33,120.13,120.18,146690.0,103.9646,103.9646,103.7918,103.835,146690.0
2018-11-21 15:40:00,120.14,120.19,120.0,120.12,96187.0,103.8005,103.8437,103.6795,103.7832,96187.0
2018-11-21 15:50:00,120.13,120.17,119.96,119.98,125593.0,103.7918,103.8264,103.645,103.6622,125593.0
2018-11-23 09:30:00,119.16,119.24,118.96,119.1,102655.0,102.9538,103.0229,102.781,102.9019,102655.0
2018-11-23 09:40:00,119.09,119.24,119.02,119.15,123946.0,102.8933,103.0229,102.8328,102.9451,123946.0
2018-11-23 09:50:00,119.13,119.34,119.04,119.3,31561.0,102.9279,103.1093,102.8501,103.0747,31561.0
2018-11-23 10:00:00,119.3,119.39,119.24,119.33,21513.0,103.0747,103.1525,103.0229,103.1007,21513.0
2018-11-23 10:10:00,119.42,119.42,119.31,119.33,11962.0,103.1784,103.1784,103.0834,103.1007,11962.0
2018-11-23 10:20:00,119.35,119.4,119.1,119.12,24785.0,103.1179,103.1611,102.9019,102.9192,24785.0
2018-11-23 10:30:00,119.12,119.48,119.12,119.47,20958.0,102.9192,103.2303,102.9192,103.2216,20958.0
2018-11-23 10:40:00,119.46,119.51,119.38,119.44,55640.0,103.213,103.2562,103.1439,103.1957,55640.0
2018-11-23 10:50:00,119.48,119.61,119.48,119.52,38629.0,103.2303,103.3426,103.2303,103.2648,38629.0
2018-11-23 11:00:00,119.55,119.65,119.52,119.64,71148.0,103.2907,103.3771,103.2648,103.3685,71148.0
2018-11-23 11:10:00,119.61,119.86,119.6,119.81,15323.0,103.3426,103.5586,103.3339,103.5154,15323.0
2018-11-23 11:20:00,119.8,119.83,119.74,119.79,16440.0,103.5067,103.5326,103.4549,103.4981,16440.0
2018-11-23 11:30:00,119.78,119.8,119.65,119.68,56963.0,103.4894,103.5067,103.3771,103.403,56963.0
2018-11-23 11:40:00,119.66,119.87,119.64,119.86,35973.0,103.3858,103.5672,103.3685,103.5586,35973.0
2018-11-23 11:50:00,119.84,119.85,119.46,119.5,36129.0,103.5413,103.5499,103.213,103.2475,36129.0
2018-11-23 12:00:00,119.49,119.5,119.41,119.45,51235.0,103.2389,103.2475,103.1698,103.2043,51235.0
2018-11-23 12:10:00,119.43,119.58,119.43,119.57,65090.0,103.1871,103.3167,103.1871,103.308,65090.0
2018-11-23 12:20:00,119.57,119.67,119.56,119.6,22778.0,103.308,103.3944,103.2994,103.3339,22778.0
2018-11-23 12:30:00,119.59,119.74,119.51,119.71,159044.0,103.3253,103.4549,103.2562,103.429,159044.0
2018-11-23 12:40:00,119.73,119.76,119.59,119.66,74611.0,103.4462,103.4722,103.3253,103.3858,74611.0
2018-11-23 12:50:00,119.64,119.64,119.27,119.29,50897.0,103.3685,103.3685,103.0488,103.0661,50897.0
2018-11-26 09:30:00,120.13,120.54,120.13,120.54,54366.0,103.7918,104.1461,103.7918,104.1461,54366.0
2018-11-26 09:40:00,120.52,120.7,120.51,120.64,26346.0,104.1288,104.2843,104.1202,104.2325,26346.0
2018-11-26 09:50:00,120.63,120.8,120.62,120.8,39104.0,104.2238,104.3707,104.2152,104.3707,39104.0
2018-11-26 10:00:00,120.73,120.9,120.73,120.88,210937.0,104.3102,104.4571,104.3102,104.4398,210937.0
2018-11-26 10:10:00,120.82,120.86,120.74,120.75,72061.0,104.388,104.4226,104.3189,104.3275,72061.0
2018-11-26 10:20:00,120.74,120.76,120.59,120.69,93765.0,104.3189,104.3362,104.1893,104.2757,93765.0
2018-11-26 10:30:00,120.7,120.83,120.53,120.58,921238.0,104.2843,104.3966,104.1374,104.1806,921238.0
2018-11-26 10:40:00,120.58,120.68,120.53,120.63,48068.0,104.1806,104.267,104.1374,104.2238,48068.0
2018-11-26 10:50:00,120.63,120.83,120.59,120.79,41473.0,104.2238,104.3966,104.1893,104.3621,41473.0
2018-11-26 11:00:00,120.81,120.84,120.62,120.69,244045.0,104.3794,104.4053,104.2152,104.2757,244045.0
2018-11-26 11:10:00,120.68,120.77,120.61,120.71,121212.0,104.267,104.3448,104.2066,104.293,121212.0
2018-11-26 11:20:00,120.72,120.78,120.61,120.62,38589.0,104.3016,104.3534,104.2066,104.2152,38589.0
2018-11-26 11:30:00,120.6,120.6,120.34,120.38,29788.0,104.1979,104.1979,103.9733,104.0078,29788.0
2018-11-26 11:40:00,120.38,120.45,120.37,120.41,87071.0,104.0078,104.0683,103.9992,104.0338,87071.0
2018-11-26 11:50:00,120.41,120.58,120.39,120.56,40022.0,104.0338,104.1806,104.0165,104.1634,40022.0
2018-11-26 12:00:00,120.55,120.69,120.53,120.69,67876.0,104.1547,104.2757,104.1374,104.2757,67876.0
2018-11-26 12:10:00,120.7,120.71,120.47,120.47,79964.0,104.2843,104.293,104.0856,104.0856,79964.0
2018-11-26 12:20:00,120.47,120.47,120.38,120.43,52297.0,104.0856,104.0856,104.0078,104.051,52297.0
2018-11-26 12:30:00,120.42,120.46,120.17,120.23,37520.0,104.0424,104.077,103.8264,103.8782,37520.0
2018-11-26 12:40:00,120.23,120.29,120.19,120.22,59008.0,103.8782,103.9301,103.8437,103.8696,59008.0
2018-11-26 12:50:00,120.23,120.33,120.23,120.31,52656.0,103.8782,103.9646,103.8782,103.9474,52656.0
2018-11-26 13:00:00,120.31,120.35,120.18,120.34,71740.0,103.9474,103.9819,103.835,103.9733,71740.0
2018-11-26 13:10:00,120.35,120.46,120.35,120.38,33547.0,103.9819,104.077,103.9819,104.0078,33547.0
2018-11-26 13:20:00,120.39,120.46,120.33,120.38,57862.0,104.0165,104.077,103.9646,104.0078,57862.0
2018-11-26 13:30:00,120.39,120.46,120.38,120.4,35961.0,104.0165,104.077,104.0078,104.0251,35961.0
2018-11-26 13:40:00,120.4,120.54,120.32,120.54,41375.0,104.0251,104.1461,103.956,104.1461,41375.0
2018-11-26 13:50:00,120.53,120.6,120.5,120.57,97717.0,104.1374,104.1979,104.1115,104.172,97717.0
2018-11-26 14:00:00,120.57,120.59,120.5,120.56,58595.0,104.172,104.1893,104.1115,104.1634,58595.0
2018-11-26 14:10:00,120.56,120.72,120.54,120.68,96190.0,104.1634,104.3016,104.1461,104.267,96190.0
2018-11-26 14:20:00,120.67,120.75,120.64,120.69,74035.0,104.2584,104.3275,104.2325,104.2757,74035.0
2018-11-26 14:30:00,120.69,120.85,120.68,120.75,99031.0,104.2757,104.4139,104.267,104.3275,99031.0
2018-11-26 14:40:00,120.75,120.76,120.59,120.62,187568.0,104.3275,104.3362,104.1893,104.2152,187568.0
2018-11-26 14:50:00,120.62,120.77,120.6,120.77,115993.0,104.2152,104.3448,104.1979,104.3448,115993.0
2018-11-26 15:00:00,120.79,120.83,120.69,120.72,91772.0,104.3621,104.3966,104.2757,104.3016,91772.0
2018-11-26 15:10:00,120.72,120.79,120.65,120.72,87283.0,104.3016,104.3621,104.2411,104.3016,87283.0
2018-11-26 15:20:00,120.72,120.72,120.62,120.67,126595.0,104.3016,104.3016,104.2152,104.2584,126595.0
2018-11-26 15:30:00,120.67,120.84,120.65,120.72,125415.0,104.2584,104.4053,104.2411,104.3016,125415.0
2018-11-26 15:40:00,120.71,120.83,120.71,120.77,172753.0,104.293,104.3966,104.293,104.3448,172753.0
2018-11-26 15:50:00,120.78,120.83,120.74,120.79,247427.0,104.3534,104.3966,104.3189,104.3621,247427.0
2018-11-27 09:30:00,120.37,120.58,120.25,120.39,83866.0,103.9992,104.1806,103.8955,104.0165,83866.0
2018-11-27 09:40:00,120.4,120.47,120.19,120.41,64773.0,104.0251,104.0856,103.8437,104.0338,64773.0
2018-11-27 09:50:00,120.39,120.4,120.19,120.37,64016.0,104.0165,104.0251,103.8437,103.9992,64016.0
2018-11-27 10:00:00,120.37,120.5,120.21,120.45,16272.0,103.9992,104.1115,103.861,104.0683,16272.0
2018-11-27 10:10:00,120.47,120.8,120.47,120.74,34585.0,104.0856,104.3707,104.0856,104.3189,34585.0
2018-11-27 10:20:00,120.68,120.71,120.57,120.61,23132.0,104.267,104.293,104.172,104.2066,23132.0
2018-11-27 10:30:00,120.57,120.66,120.4,120.44,23367.0,104.172,104.2498,104.0251,104.0597,23367.0
2018-11-27 10:40:00,120.44,120.66,120.4,120.64,14876.0,104.0597,104.2498,104.0251,104.2325,14876.0
2018-11-27 10:50:00,120.67,120.93,120.67,120.75,40182.0,104.2584,104.483,104.2584,104.3275,40182.0
2018-11-27 11:00:00,120.73,120.93,120.7,120.84,53680.0,104.3102,104.483,104.2843,104.4053,53680.0
2018-11-27 11:10:00,120.87,120.87,120.68,120.71,52880.0,104.4312,104.4312,104.267,104.293,52880.0
2018-11-27 11:20:00,120.71,120.72,120.56,120.69,223849.0,104.293,104.3016,104.1634,104.2757,223849.0
2018-11-27 11:30:00,120.68,120.72,120.6,120.65,56176.0,104.267,104.3016,104.1979,104.2411,56176.0
2018-11-27 11:40:00,120.66,120.71,120.52,120.69,79846.0,104.2498,104.293,104.1288,104.2757,79846.0
2018-11-27 11:50:00,120.68,120.88,120.67,120.8,49764.0,104.267,104.4398,104.2584,104.3707,49764.0
2018-11-27 12:00:00,120.8,120.8,120.7,120.74,22818.0,104.3707,104.3707,104.2843,104.3189,22818.0
2018-11-27 12:10:00,120.75,120.76,120.61,120.65,103387.0,104.3275,104.3362,104.2066,104.2411,103387.0
2018-11-27 12:20:00,120.64,120.68,120.34,120.39,80734.0,104.2325,104.267,103.9733,104.0165,80734.0
2018-11-27 12:30:00,120.39,120.61,120.3,120.61,70859.0,104.0165,104.2066,103.9387,104.2066,70859.0
2018-11-27 12:40:00,120.62,120.67,120.52,120.54,108952.0,104.2152,104.2584,104.1288,104.1461,108952.0
2018-11-27 12:50:00,120.54,120.59,120.45,120.49,65547.0,104.1461,104.1893,104.0683,104.1029,65547.0
2018-11-27 13:00:00,120.51,120.61,120.49,120.59,58743.0,104.1202,104.2066,104.1029,104.1893,58743.0
2018-11-27 13:10:00,120.59,120.8,120.42,120.57,112057.0,104.1893,104.3707,104.0424,104.172,112057.0
2018-11-27 13:20:00,120.57,120.62,120.49,120.59,28437.0,104.172,104.2152,104.1029,104.1893,28437.0
2018-11-27 13:30:00,120.61,120.8,120.6,120.71,105484.0,104.2066,104.3707,104.1979,104.293,105484.0
2018-11-27 13:40:00,120.71,120.72,120.64,120.68,113335.0,104.293,104.3016,104.2325,104.267,113335.0
2018-11-27 13:50:00,120.68,120.81,120.61,120.81,86281.0,104.267,104.3794,104.2066,104.3794,86281.0
2018-11-27 14:00:00,120.81,120.92,120.77,120.81,70510.0,104.3794,104.4744,104.3448,104.3794,70510.0
2018-11-27 14:10:00,120.82,120.87,120.78,120.81,96657.0,104.388,104.4312,104.3534,104.3794,96657.0
2018-11-27 14:20:00,120.81,120.87,120.78,120.84,101307.0,104.3794,104.4312,104.3534,104.4053,101307.0
2018-11-27 14:30:00,120.86,120.98,120.85,120.87,123177.0,104.4226,104.5262,104.4139,104.4312,123177.0
2018-11-27 14:40:00,120.87,121.02,120.86,121.01,127380.0,104.4312,104.5608,104.4226,104.5522,127380.0
2018-11-27 14:50:00,121.02,121.02,120.87,120.89,154210.0,104.5608,104.5608,104.4312,104.4485,154210.0
2018-11-27 15:00:00,120.88,120.99,120.84,120.88,134845.0,104.4398,104.5349,104.4053,104.4398,134845.0
2018-11-27 15:10:00,120.89,120.94,120.81,120.81,61118.0,104.4485,104.4917,104.3794,104.3794,61118.0
2018-11-27 15:20:00,120.82,120.93,120.81,120.91,75688.0,104.388,104.483,104.3794,104.4658,75688.0
2018-11-27 15:30:00,120.91,120.99,120.81,120.95,183987.0,104.4658,104.5349,104.3794,104.5003,183987.0
2018-11-27 15:40:00,120.96,121.09,120.95,121.07,140431.0,104.509,104.6213,104.5003,104.604,140431.0
2018-11-27 15:50:00,121.07,121.1,120.96,121.08,212237.0,104.604,104.6299,104.509,104.6126,212237.0
2018-11-28 09:30:00,121.34,121.45,121.09,121.41,46844.0,104.8373,104.9323,104.6213,104.8978,46844.0
2018-11-28 09:40:00,121.52,121.52,121.23,121.33,10384.0,104.9928,104.9928,104.7422,104.8286,10384.0
2018-11-28 09:50:00,121.34,121.4,121.13,121.2,18070.0,104.8373,104.8891,104.6558,104.7163,18070.0
2018-11-28 10:00:00,121.17,121.27,121.04,121.08,23118.0,104.6904,104.7768,104.5781,104.6126,23118.0
2018-11-28 10:10:00,121.05,121.05,120.89,120.94,52424.0,104.5867,104.5867,104.4485,104.4917,52424.0
2018-11-28 10:20:00,120.94,120.95,120.77,120.86,17222.0,104.4917,104.5003,104.3448,104.4226,17222.0
2018-11-28 10:30:00,120.83,120.93,120.71,120.9,28089.0,104.3966,104.483,104.293,104.4571,28089.0
2018-11-28 10:40:00,120.86,120.98,120.82,120.96,34205.0,104.4226,104.5262,104.388,104.509,34205.0
2018-11-28 10:50:00,120.96,121.07,120.94,121.03,132285.0,104.509,104.604,104.4917,104.5694,132285.0
2018-11-28 11:00:00,121.03,121.27,121.01,121.26,40481.0,104.5694,104.7768,104.5522,104.7682,40481.0
2018-11-28 11:10:00,121.26,121.28,121.21,121.23,23204.0,104.7682,104.7854,104.725,104.7422,23204.0
2018-11-28 11:20:00,121.25,121.35,121.19,121.35,59620.0,104.7595,104.8459,104.7077,104.8459,59620.0
2018-11-28 11:30:00,121.33,121.35,121.27,121.29,81751.0,104.8286,104.8459,104.7768,104.7941,81751.0
2018-11-28 11:40:00,121.23,121.3,121.2,121.27,153572.0,104.7422,104.8027,104.7163,104.7768,153572.0
2018-11-28 11:50:00,121.27,121.44,121.2,121.34,96153.0,104.7768,104.9237,104.7163,104.8373,96153.0
2018-11-28 12:00:00,121.36,122.51,121.36,122.46,159642.0,104.8546,105.8482,104.8546,105.805,159642.0
2018-11-28 12:10:00,122.48,122.48,122.17,122.34,155934.0,105.8222,105.8222,105.5544,105.7013,155934.0
2018-11-28 12:20:00,122.34,122.42,122.15,122.24,89253.0,105.7013,105.7704,105.5371,105.6149,89253.0
2018-11-28 12:30:00,122.26,122.31,122.1,122.23,168079.0,105.6322,105.6754,105.4939,105.6062,168079.0
2018-11-28 12:40:00,122.22,122.35,122.1,122.28,123219.0,105.5976,105.7099,105.4939,105.6494,123219.0
2018-11-28 12:50:00,122.29,122.43,122.28,122.3,143261.0,105.6581,105.779,105.6494,105.6667,143261.0
2018-11-28 13:00:00,122.33,122.34,122.09,122.16,91242.0,105.6926,105.7013,105.4853,105.5458,91242.0
2018-11-28 13:10:00,122.15,122.34,122.12,122.29,175966.0,105.5371,105.7013,105.5112,105.6581,175966.0
2018-11-28 13:20:00,122.27,122.36,122.22,122.31,142491.0,105.6408,105.7186,105.5976,105.6754,142491.0
2018-11-28 13:30:00,122.31,122.49,122.3,122.49,69739.0,105.6754,105.8309,105.6667,105.8309,69739.0
2018-11-28 13:40:00,122.49,122.56,122.47,122.54,99961.0,105.8309,105.8914,105.8136,105.8741,99961.0
2018-11-28 13:50:00,122.54,122.59,122.48,122.51,239350.0,105.8741,105.9173,105.8222,105.8482,239350.0
2018-11-28 14:00:00,122.51,122.58,122.44,122.49,138360.0,105.8482,105.9086,105.7877,105.8309,138360.0
2018-11-28 14:10:00,122.5,122.58,122.41,122.51,189059.0,105.8395,105.9086,105.7618,105.8482,189059.0
2018-11-28 14:20:00,122.5,122.5,122.35,122.41,114561.0,105.8395,105.8395,105.7099,105.7618,114561.0
2018-11-28 14:30:00,122.44,122.47,122.34,122.35,146174.0,105.7877,105.8136,105.7013,105.7099,146174.0
2018-11-28 14:40:00,122.36,122.46,122.35,122.43,129950.0,105.7186,105.805,105.7099,105.779,129950.0
2018-11-28 14:50:00,122.43,122.47,122.23,122.24,107151.0,105.779,105.8136,105.6062,105.6149,107151.0
2018-11-28 15:00:00,122.24,122.3,122.15,122.23,143329.0,105.6149,105.6667,105.5371,105.6062,143329.0
2018-11-28 15:10:00,122.24,122.34,122.22,122.29,122152.0,105.6149,105.7013,105.5976,105.6581,122152.0
2018-11-28 15:20:00,122.29,122.53,122.29,122.51,159870.0,105.6581,105.8654,105.6581,105.8482,159870.0
2018-11-28 15:30:00,122.51,122.67,122.41,122.63,150709.0,105.8482,105.9864,105.7618,105.9518,150709.0
2018-11-28 15:40:00,122.63,122.86,122.6,122.82,371405.0,105.9518,106.1506,105.9259,106.116,371405.0
2018-11-28 15:50:00,122.82,122.9,122.76,122.9,144362.0,106.116,106.1851,106.0642,106.1851,144362.0
2018-11-29 09:30:00,122.61,122.83,122.5,122.83,144207.0,105.9346,106.1246,105.8395,106.1246,144207.0
2018-11-29 09:40:00,122.79,122.81,122.6,122.63,28444.0,106.0901,106.1074,105.9259,105.9518,28444.0
2018-11-29 09:50:00,122.56,122.66,122.53,122.53,17069.0,105.8914,105.9778,105.8654,105.8654,17069.0
2018-11-29 10:00:00,122.52,122.63,122.44,122.63,26307.0,105.8568,105.9518,105.7877,105.9518,26307.0
2018-11-29 10:10:00,122.6,122.67,122.5,122.54,15710.0,105.9259,105.9864,105.8395,105.8741,15710.0
2018-11-29 10:20:00,122.51,122.55,122.41,122.41,7807.0,105.8482,105.8827,105.7618,105.7618,7807.0
2018-11-29 10:30:00,122.46,122.84,122.4,122.4,49091.0,105.805,106.1333,105.7531,105.7531,49091.0
2018-11-29 10:40:00,122.41,122.41,122.26,122.27,31433.0,105.7618,105.7618,105.6322,105.6408,31433.0
2018-11-29 10:50:00,122.27,122.44,122.21,122.43,21963.0,105.6408,105.7877,105.589,105.779,21963.0
2018-11-29 11:00:00,122.4,122.53,122.36,122.48,45413.0,105.7531,105.8654,105.7186,105.8222,45413.0
2018-11-29 11:10:00,122.42,122.43,122.27,122.33,42996.0,105.7704,105.779,105.6408,105.6926,42996.0
2018-11-29 11:20:00,122.32,122.63,122.26,122.59,37651.0,105.684,105.9518,105.6322,105.9173,37651.0
2018-11-29 11:30:00,122.67,122.67,122.51,122.66,17979.0,105.9864,105.9864,105.8482,105.9778,17979.0
2018-11-29 11:40:00,122.66,122.71,122.6,122.6,20592.0,105.9778,106.021,105.9259,105.9259,20592.0
2018-11-29 11:50:00,122.59,122.76,122.54,122.74,25462.0,105.9173,106.0642,105.8741,106.0469,25462.0
2018-11-29 12:00:00,122.74,122.78,122.63,122.72,27850.0,106.0469,106.0814,105.9518,106.0296,27850.0
2018-11-29 12:10:00,122.69,122.79,122.66,122.74,17560.0,106.0037,106.0901,105.9778,106.0469,17560.0
2018-11-29 12:20:00,122.73,122.77,122.69,122.77,9741.0,106.0382,106.0728,106.0037,106.0728,9741.0
2018-11-29 12:30:00,122.77,122.88,122.77,122.83,29099.0,106.0728,106.1678,106.0728,106.1246,29099.0
2018-11-29 12:40:00,122.84,122.92,122.82,122.85,43950.0,106.1333,106.2024,106.116,106.1419,43950.0
2018-11-29 12:50:00,122.87,122.93,122.87,122.89,74331.0,106.1592,106.211,106.1592,106.1765,74331.0
2018-11-29 13:00:00,122.9,122.92,122.84,122.85,34163.0,106.1851,106.2024,106.1333,106.1419,34163.0
2018-11-29 13:10:00,122.85,122.87,122.76,122.87,20842.0,106.1419,106.1592,106.0642,106.1592,20842.0
2018-11-29 13:20:00,122.86,122.88,122.83,122.85,12651.0,106.1506,106.1678,106.1246,106.1419,12651.0
2018-11-29 13:30:00,122.85,122.92,122.81,122.81,21570.0,106.1419,106.2024,106.1074,106.1074,21570.0
2018-11-29 13:40:00,122.83,122.99,122.81,122.99,74185.0,106.1246,106.2629,106.1074,106.2629,74185.0
2018-11-29 13:50:00,123.0,123.0,122.9,122.92,27112.0,106.2715,106.2715,106.1851,106.2024,27112.0
2018-11-29 14:00:00,122.89,122.98,122.82,122.86,70647.0,106.1765,106.2542,106.116,106.1506,70647.0
2018-11-29 14:10:00,122.88,123.15,122.84,123.15,35264.0,106.1678,106.4011,106.1333,106.4011,35264.0
2018-11-29 14:20:00,123.18,123.19,123.11,123.14,35920.0,106.427,106.4357,106.3666,106.3925,35920.0
2018-11-29 14:30:00,123.12,123.22,123.11,123.12,96350.0,106.3752,106.4616,106.3666,106.3752,96350.0
2018-11-29 14:40:00,123.13,123.21,123.12,123.18,151101.0,106.3838,106.453,106.3752,106.427,151101.0
2018-11-29 14:50:00,123.2,123.44,123.19,123.4,59105.0,106.4443,106.6517,106.4357,106.6171,59105.0
2018-11-29 15:00:00,123.4,123.44,123.31,123.36,65843.0,106.6171,106.6517,106.5394,106.5826,65843.0
2018-11-29 15:10:00,123.35,123.38,123.24,123.24,114769.0,106.5739,106.5998,106.4789,106.4789,114769.0
2018-11-29 15:20:00,123.24,123.27,123.12,123.22,76177.0,106.4789,106.5048,106.3752,106.4616,76177.0
2018-11-29 15:30:00,123.19,123.19,123.06,123.08,89951.0,106.4357,106.4357,106.3234,106.3406,89951.0
2018-11-29 15:40:00,123.08,123.11,122.91,122.92,203836.0,106.3406,106.3666,106.1938,106.2024,203836.0
2018-11-29 15:50:00,122.92,122.94,122.71,122.75,231685.0,106.2024,106.2197,106.021,106.0555,231685.0
2018-11-30 09:30:00,122.68,122.77,122.56,122.72,128762.0,105.995,106.0728,105.8914,106.0296,128762.0
2018-11-30 09:40:00,122.79,122.85,122.72,122.75,14685.0,106.0901,106.1419,106.0296,106.0555,14685.0
2018-11-30 09:50:00,122.71,122.91,122.69,122.87,27934.0,106.021,106.1938,106.0037,106.1592,27934.0
2018-11-30 10:00:00,122.87,122.95,122.84,122.94,23848.0,106.1592,106.2283,106.1333,106.2197,23848.0
2018-11-30 10:10:00,122.94,122.94,122.8,122.83,24211.0,106.2197,106.2197,106.0987,106.1246,24211.0
2018-11-30 10:20:00,122.82,122.9,122.8,122.84,30659.0,106.116,106.1851,106.0987,106.1333,30659.0
2018-11-30 10:30:00,122.83,123.07,122.83,123.02,25103.0,106.1246,106.332,106.1246,106.2888,25103.0
2018-11-30 10:40:00,123.03,123.08,122.95,122.98,54753.0,106.2974,106.3406,106.2283,106.2542,54753.0
2018-11-30 10:50:00,122.99,123.03,122.9,122.93,166181.0,106.2629,106.2974,106.1851,106.211,166181.0
2018-11-30 11:00:00,122.95,122.96,122.83,122.88,111329.0,106.2283,106.237,106.1246,106.1678,111329.0
2018-11-30 11:10:00,122.88,122.89,122.75,122.77,39255.0,106.1678,106.1765,106.0555,106.0728,39255.0
2018-11-30 11:20:00,122.77,122.81,122.64,122.72,32070.0,106.0728,106.1074,105.9605,106.0296,32070.0
2018-11-30 11:30:00,122.7,122.79,122.57,122.78,30581.0,106.0123,106.0901,105.9,106.0814,30581.0
2018-11-30 11:40:00,122.78,122.92,122.76,122.88,177735.0,106.0814,106.2024,106.0642,106.1678,177735.0
2018-11-30 11:50:00,122.92,123.0,122.89,122.95,27240.0,106.2024,106.2715,106.1765,106.2283,27240.0
2018-11-30 12:00:00,122.94,122.95,122.87,122.95,32700.0,106.2197,106.2283,106.1592,106.2283,32700.0
2018-11-30 12:10:00,122.95,122.96,122.89,122.93,28961.0,106.2283,106.237,106.1765,106.211,28961.0
2018-11-30 12:20:00,122.93,122.96,122.8,122.81,25421.0,106.211,106.237,106.0987,106.1074,25421.0
2018-11-30 12:30:00,122.83,122.85,122.8,122.8,101550.0,106.1246,106.1419,106.0987,106.0987,101550.0
2018-11-30 12:40:00,122.82,122.89,122.76,122.85,65432.0,106.116,106.1765,106.0642,106.1419,65432.0
2018-11-30 12:50:00,122.84,122.87,122.77,122.78,33088.0,106.1333,106.1592,106.0728,106.0814,33088.0
2018-11-30 13:00:00,122.78,122.79,122.74,122.74,74026.0,106.0814,106.0901,106.0469,106.0469,74026.0
2018-11-30 13:10:00,122.73,122.82,122.71,122.82,23843.0,106.0382,106.116,106.021,106.116,23843.0
2018-11-30 13:20:00,122.81,122.92,122.81,122.91,45286.0,106.1074,106.2024,106.1074,106.1938,45286.0
2018-11-30 13:30:00,122.92,123.11,122.87,123.08,77591.0,106.2024,106.3666,106.1592,106.3406,77591.0
2018-11-30 13:40:00,123.08,123.15,123.05,123.15,60420.0,106.3406,106.4011,106.3147,106.4011,60420.0
2018-11-30 13:50:00,123.18,123.3,123.18,123.25,37608.0,106.427,106.5307,106.427,106.4875,37608.0
2018-11-30 14:00:00,123.25,123.27,123.18,123.2,38436.0,106.4875,106.5048,106.427,106.4443,38436.0
2018-11-30 14:10:00,123.2,123.34,123.18,123.2,58831.0,106.4443,106.5653,106.427,106.4443,58831.0
2018-11-30 14:20:00,123.22,123.3,123.21,123.29,60241.0,106.4616,106.5307,106.453,106.5221,60241.0
2018-11-30 14:30:00,123.3,123.36,123.23,123.26,136735.0,106.5307,106.5826,106.4702,106.4962,136735.0
2018-11-30 14:40:00,123.27,123.4,123.26,123.32,48690.0,106.5048,106.6171,106.4962,106.548,48690.0
2018-11-30 14:50:00,123.32,123.36,123.27,123.3,145430.0,106.548,106.5826,106.5048,106.5307,145430.0
2018-11-30 15:00:00,123.3,123.45,123.28,123.45,146686.0,106.5307,106.6603,106.5134,106.6603,146686.0
2018-11-30 15:10:00,123.46,123.48,123.38,123.46,110232.0,106.669,106.6862,106.5998,106.669,110232.0
2018-11-30 15:20:00,123.47,123.59,123.46,123.52,98338.0,106.6776,106.7813,106.669,106.7208,98338.0
2018-11-30 15:30:00,123.53,123.62,123.47,123.58,102331.0,106.7294,106.8072,106.6776,106.7726,102331.0
2018-11-30 15:40:00,123.59,123.63,123.44,123.47,204893.0,106.7813,106.8158,106.6517,106.6776,204893.0
2018-11-30 15:50:00,123.46,123.71,123.37,123.48,240087.0,106.669,106.885,106.5912,106.6862,240087.0
2018-12-03 09:30:00,125.05,125.1,124.52,124.94,104986.0,108.0427,108.0859,107.5848,107.9477,104986.0
2018-12-03 09:40:00,124.97,125.01,124.66,124.72,143435.0,107.9736,108.0081,107.7058,107.7576,143435.0
2018-12-03 09:50:00,124.72,124.74,124.41,124.41,62188.0,107.7576,107.7749,107.4898,107.4898,62188.0
2018-12-03 10:00:00,124.52,124.53,124.36,124.43,33746.0,107.5848,107.5934,107.4466,107.507,33746.0
2018-12-03 10:10:00,124.4,124.4,124.23,124.32,114038.0,107.4811,107.4811,107.3342,107.412,114038.0
2018-12-03 10:20:00,124.3,124.59,124.24,124.57,54558.0,107.3947,107.6453,107.3429,107.628,54558.0
2018-12-03 10:30:00,124.54,124.66,124.46,124.51,2275497.0,107.6021,107.7058,107.533,107.5762,2275497.0
2018-12-03 10:40:00,124.48,124.51,124.37,124.39,147185.0,107.5502,107.5762,107.4552,107.4725,147185.0
2018-12-03 10:50:00,124.36,124.48,124.1,124.12,39228.0,107.4466,107.5502,107.2219,107.2392,39228.0
2018-12-03 11:00:00,124.12,124.14,123.97,124.09,47149.0,107.2392,107.2565,107.1096,107.2133,47149.0
2018-12-03 11:10:00,124.08,124.17,124.06,124.16,92557.0,107.2046,107.2824,107.1874,107.2738,92557.0
2018-12-03 11:20:00,124.16,124.23,123.93,124.02,53809.0,107.2738,107.3342,107.075,107.1528,53809.0
2018-12-03 11:30:00,124.06,124.13,123.92,123.92,66899.0,107.1874,107.2478,107.0664,107.0664,66899.0
2018-12-03 11:40:00,123.9,123.95,123.67,123.72,337061.0,107.0491,107.0923,106.8504,106.8936,337061.0
2018-12-03 11:50:00,123.74,123.82,123.7,123.8,30703.0,106.9109,106.98,106.8763,106.9627,30703.0
2018-12-03 12:00:00,123.83,124.06,123.82,124.06,54589.0,106.9886,107.1874,106.98,107.1874,54589.0
2018-12-03 12:10:00,124.04,124.11,123.96,124.05,38735.0,107.1701,107.2306,107.101,107.1787,38735.0
2018-12-03 12:20:00,124.05,124.26,124.02,124.26,44351.0,107.1787,107.3602,107.1528,107.3602,44351.0
2018-12-03 12:30:00,124.27,124.43,124.27,124.32,93764.0,107.3688,107.507,107.3688,107.412,93764.0
2018-12-03 12:40:00,124.31,124.31,124.16,124.19,38890.0,107.4034,107.4034,107.2738,107.2997,38890.0
2018-12-03 12:50:00,124.19,124.25,124.14,124.2,45981.0,107.2997,107.3515,107.2565,107.3083,45981.0
2018-12-03 13:00:00,124.22,124.38,124.22,124.34,45873.0,107.3256,107.4638,107.3256,107.4293,45873.0
2018-12-03 13:10:00,124.36,124.48,124.33,124.44,45611.0,107.4466,107.5502,107.4206,107.5157,45611.0
2018-12-03 13:20:00,124.47,124.55,124.45,124.52,47159.0,107.5416,107.6107,107.5243,107.5848,47159.0
2018-12-03 13:30:00,124.49,124.49,124.29,124.3,72675.0,107.5589,107.5589,107.3861,107.3947,72675.0
2018-12-03 13:40:00,124.29,124.38,124.15,124.16,146197.0,107.3861,107.4638,107.2651,107.2738,146197.0
2018-12-03 13:50:00,124.15,124.23,124.11,124.18,95137.0,107.2651,107.3342,107.2306,107.291,95137.0
2018-12-03 14:00:00,124.2,124.27,123.95,124.07,165756.0,107.3083,107.3688,107.0923,107.196,165756.0
2018-12-03 14:10:00,124.06,124.28,124.04,124.25,169860.0,107.1874,107.3774,107.1701,107.3515,169860.0
2018-12-03 14:20:00,124.24,124.42,124.23,124.36,148445.0,107.3429,107.4984,107.3342,107.4466,148445.0
2018-12-03 14:30:00,124.36,124.41,124.32,124.36,217035.0,107.4466,107.4898,107.412,107.4466,217035.0
2018-12-03 14:40:00,124.36,124.41,124.26,124.33,125290.0,107.4466,107.4898,107.3602,107.4206,125290.0
2018-12-03 14:50:00,124.33,124.4,124.18,124.28,164019.0,107.4206,107.4811,107.291,107.3774,164019.0
2018-12-03 15:00:00,124.28,124.39,124.15,124.26,194837.0,107.3774,107.4725,107.2651,107.3602,194837.0
2018-12-03 15:10:00,124.27,124.6,124.26,124.54,160850.0,107.3688,107.6539,107.3602,107.6021,160850.0
2018-12-03 15:20:00,124.56,124.6,124.41,124.52,85844.0,107.6194,107.6539,107.4898,107.5848,85844.0
2018-12-03 15:30:00,124.53,124.63,124.43,124.59,307055.0,107.5934,107.6798,107.507,107.6453,307055.0
2018-12-03 15:40:00,124.6,124.61,124.37,124.41,130133.0,107.6539,107.6626,107.4552,107.4898,130133.0
2018-12-03 15:50:00,124.42,124.56,124.29,124.53,348602.0,107.4984,107.6194,107.3861,107.5934,348602.0
2018-12-04 09:30:00,124.38,124.51,124.25,124.43,111641.0,107.4638,107.5762,107.3515,107.507,111641.0
2018-12-04 09:40:00,124.42,124.45,123.98,124.02,73208.0,107.4984,107.5243,107.1182,107.1528,73208.0
2018-12-04 09:50:00,124.0,124.07,123.82,123.92,34671.0,107.1355,107.196,106.98,107.0664,34671.0
2018-12-04 10:00:00,123.91,123.94,123.76,123.84,21384.0,107.0578,107.0837,106.9282,106.9973,21384.0
2018-12-04 10:10:00,123.82,123.87,123.55,123.56,43888.0,106.98,107.0232,106.7467,106.7554,43888.0
2018-12-04 10:20:00,123.56,123.66,123.48,123.65,59750.0,106.7554,106.8418,106.6862,106.8331,59750.0
2018-12-04 10:30:00,123.64,123.76,123.52,123.75,62079.0,106.8245,106.9282,106.7208,106.9195,62079.0
2018-12-04 10:40:00,123.73,123.8,123.64,123.75,39609.0,106.9022,106.9627,106.8245,106.9195,39609.0
2018-12-04 10:50:00,123.78,123.78,123.58,123.58,58360.0,106.9454,106.9454,106.7726,106.7726,58360.0
2018-12-04 11:00:00,123.56,123.73,123.43,123.65,80521.0,106.7554,106.9022,106.643,106.8331,80521.0
2018-12-04 11:10:00,123.65,123.65,123.5,123.61,73415.0,106.8331,106.8331,106.7035,106.7986,73415.0
2018-12-04 11:20:00,123.57,123.74,123.54,123.6,55240.0,106.764,106.9109,106.7381,106.7899,55240.0
2018-12-04 11:30:00,123.58,123.62,123.51,123.62,83205.0,106.7726,106.8072,106.7122,106.8072,83205.0
2018-12-04 11:40:00,123.62,123.69,123.49,123.57,259985.0,106.8072,106.8677,106.6949,106.764,259985.0
2018-12-04 11:50:00,123.56,123.58,123.32,123.36,62682.0,106.7554,106.7726,106.548,106.5826,62682.0
2018-12-04 12:00:00,123.35,123.35,122.55,122.79,57347.0,106.5739,106.5739,105.8827,106.0901,57347.0
2018-12-04 12:10:00,122.78,122.82,122.34,122.57,117671.0,106.0814,106.116,105.7013,105.9,117671.0
2018-12-04 12:20:00,122.59,122.59,122.17,122.18,110471.0,105.9173,105.9173,105.5544,105.563,110471.0
2018-12-04 12:30:00,122.14,122.33,121.8,122.19,139349.0,105.5285,105.6926,105.2347,105.5717,139349.0
2018-12-04 12:40:00,122.18,122.33,122.17,122.22,55078.0,105.563,105.6926,105.5544,105.5976,55078.0
2018-12-04 12:50:00,122.25,122.25,122.02,122.04,76444.0,105.6235,105.6235,105.4248,105.4421,76444.0
2018-12-04 13:00:00,122.01,122.09,121.88,121.99,38821.0,105.4162,105.4853,105.3038,105.3989,38821.0
2018-12-04 13:10:00,121.96,122.04,121.82,121.94,72642.0,105.373,105.4421,105.252,105.3557,72642.0
2018-12-04 13:20:00,121.93,121.95,121.31,121.48,56339.0,105.347,105.3643,104.8114,104.9582,56339.0
2018-12-04 13:30:00,121.49,121.6,121.18,121.21,83115.0,104.9669,105.0619,104.699,104.725,83115.0
2018-12-04 13:40:00,121.18,121.68,121.0,121.59,89800.0,104.699,105.131,104.5435,105.0533,89800.0
2018-12-04 13:50:00,121.58,121.92,121.49,121.83,76832.0,105.0446,105.3384,104.9669,105.2606,76832.0
2018-12-04 14:00:00,121.79,121.85,121.55,121.84,51571.0,105.2261,105.2779,105.0187,105.2693,51571.0
2018-12-04 14:10:00,121.86,122.01,121.79,121.88,121255.0,105.2866,105.4162,105.2261,105.3038,121255.0
2018-12-04 14:20:00,121.88,121.9,121.58,121.61,28511.0,105.3038,105.3211,105.0446,105.0706,28511.0
2018-12-04 14:30:00,121.62,121.93,121.62,121.85,100141.0,105.0792,105.347,105.0792,105.2779,100141.0
2018-12-04 14:40:00,121.82,122.21,121.82,122.17,83053.0,105.252,105.589,105.252,105.5544,83053.0
2018-12-04 14:50:00,122.15,122.2,121.83,121.87,73797.0,105.5371,105.5803,105.2606,105.2952,73797.0
2018-12-04 15:00:00,121.83,121.84,121.51,121.55,161685.0,105.2606,105.2693,104.9842,105.0187,161685.0
2018-12-04 15:10:00,121.55,121.66,121.35,121.41,271560.0,105.0187,105.1138,104.8459,104.8978,271560.0
2018-12-04 15:20:00,121.39,121.55,121.1,121.16,511448.0,104.8805,105.0187,104.6299,104.6818,511448.0
2018-12-04 15:30:00,121.14,121.5,121.1,121.15,281678.0,104.6645,104.9755,104.6299,104.6731,281678.0
2018-12-04 15:40:00,121.15,121.15,120.93,121.11,140475.0,104.6731,104.6731,104.483,104.6386,140475.0
2018-12-04 15:50:00,121.13,121.19,120.87,121.07,199305.0,104.6558,104.7077,104.4312,104.604,199305.0
2018-12-06 09:30:00,119.45,119.62,119.01,119.52,207099.0,103.2043,103.3512,102.8242,103.2648,207099.0
2018-12-06 09:40:00,119.52,119.52,118.96,119.0,85493.0,103.2648,103.2648,102.781,102.8155,85493.0
2018-12-06 09:50:00,118.99,119.01,118.54,118.66,132990.0,102.8069,102.8242,102.4181,102.5218,132990.0
2018-12-06 10:00:00,118.67,119.01,118.58,118.95,102869.0,102.5304,102.8242,102.4527,102.7723,102869.0
2018-12-06 10:10:00,118.93,119.06,118.71,118.83,120621.0,102.7551,102.8674,102.565,102.6687,120621.0
2018-12-06 10:20:00,118.82,118.95,118.58,118.88,81871.0,102.66,102.7723,102.4527,102.7119,81871.0
2018-12-06 10:30:00,118.9,118.93,118.54,118.75,65453.0,102.7291,102.7551,102.4181,102.5995,65453.0
2018-12-06 10:40:00,118.79,118.88,118.42,118.47,88196.0,102.6341,102.7119,102.3144,102.3576,88196.0
2018-12-06 10:50:00,118.46,118.58,118.13,118.24,78830.0,102.349,102.4527,102.0639,102.1589,78830.0
2018-12-06 11:00:00,118.24,118.36,118.03,118.04,70066.0,102.1589,102.2626,101.9775,101.9861,70066.0
2018-12-06 11:10:00,118.08,118.08,117.71,117.92,85135.0,102.0207,102.0207,101.701,101.8824,85135.0
2018-12-06 11:20:00,117.9,117.91,117.4,117.53,347307.0,101.8651,101.8738,101.4331,101.5455,347307.0
2018-12-06 11:30:00,117.53,117.92,117.49,117.82,60100.0,101.5455,101.8824,101.5109,101.796,60100.0
2018-12-06 11:40:00,117.79,118.1,117.73,118.03,49954.0,101.7701,102.0379,101.7183,101.9775,49954.0
2018-12-06 11:50:00,118.04,118.38,117.99,118.24,120547.0,101.9861,102.2799,101.9429,102.1589,120547.0
2018-12-06 12:00:00,118.18,118.25,118.08,118.17,49370.0,102.1071,102.1675,102.0207,102.0984,49370.0
2018-12-06 12:10:00,118.14,118.49,118.08,118.36,64248.0,102.0725,102.3749,102.0207,102.2626,64248.0
2018-12-06 12:20:00,118.29,118.8,118.26,118.77,94168.0,102.2021,102.6427,102.1762,102.6168,94168.0
2018-12-06 12:30:00,118.75,118.85,118.56,118.56,36385.0,102.5995,102.6859,102.4354,102.4354,36385.0
2018-12-06 12:40:00,118.56,118.93,118.52,118.85,84865.0,102.4354,102.7551,102.4008,102.6859,84865.0
2018-12-06 12:50:00,118.8,119.02,118.73,118.84,54919.0,102.6427,102.8328,102.5823,102.6773,54919.0
2018-12-06 13:00:00,118.85,118.87,118.42,118.45,50719.0,102.6859,102.7032,102.3144,102.3403,50719.0
2018-12-06 13:10:00,118.47,118.56,118.35,118.38,77884.0,102.3576,102.4354,102.2539,102.2799,77884.0
2018-12-06 13:20:00,118.39,118.52,118.29,118.33,93550.0,102.2885,102.4008,102.2021,102.2367,93550.0
2018-12-06 13:30:00,118.31,118.39,118.12,118.31,38591.0,102.2194,102.2885,102.0552,102.2194,38591.0
2018-12-06 13:40:00,118.31,118.74,118.31,118.73,101902.0,102.2194,102.5909,102.2194,102.5823,101902.0
2018-12-06 13:50:00,118.76,119.12,118.71,119.12,86945.0,102.6082,102.9192,102.565,102.9192,86945.0
2018-12-06 14:00:00,119.13,119.28,118.94,119.0,90574.0,102.9279,103.0575,102.7637,102.8155,90574.0
2018-12-06 14:10:00,118.99,118.99,118.53,118.55,75453.0,102.8069,102.8069,102.4095,102.4267,75453.0
2018-12-06 14:20:00,118.58,118.92,118.48,118.92,66657.0,102.4527,102.7464,102.3663,102.7464,66657.0
2018-12-06 14:30:00,118.91,118.94,118.62,118.7,71916.0,102.7378,102.7637,102.4872,102.5563,71916.0
2018-12-06 14:40:00,118.71,118.91,118.38,118.54,103834.0,102.565,102.7378,102.2799,102.4181,103834.0
2018-12-06 14:50:00,118.52,119.19,118.51,119.1,136557.0,102.4008,102.9797,102.3922,102.9019,136557.0
2018-12-06 15:00:00,119.17,119.45,118.96,119.16,125255.0,102.9624,103.2043,102.781,102.9538,125255.0
2018-12-06 15:10:00,119.11,119.26,119.03,119.22,252437.0,102.9106,103.0402,102.8415,103.0056,252437.0
2018-12-06 15:20:00,119.17,119.41,119.03,119.35,211224.0,102.9624,103.1698,102.8415,103.1179,211224.0
2018-12-06 15:30:00,119.34,119.9,119.3,119.87,184083.0,103.1093,103.5931,103.0747,103.5672,184083.0
2018-12-06 15:40:00,119.82,120.26,119.65,120.24,233120.0,103.524,103.9042,103.3771,103.8869,233120.0
2018-12-06 15:50:00,120.22,120.43,120.17,120.42,310580.0,103.8696,104.051,103.8264,104.0424,310580.0
2018-12-07 09:30:00,120.4,120.83,120.34,120.82,261614.0,104.0251,104.3966,103.9733,104.388,261614.0
2018-12-07 09:40:00,120.85,121.17,120.83,120.9,90723.0,104.4139,104.6904,104.3966,104.4571,90723.0
2018-12-07 09:50:00,120.89,121.11,120.86,120.94,96077.0,104.4485,104.6386,104.4226,104.4917,96077.0
2018-12-07 10:00:00,120.96,121.0,120.76,120.78,89671.0,104.509,104.5435,104.3362,104.3534,89671.0
2018-12-07 10:10:00,120.67,120.74,120.06,120.08,45044.0,104.2584,104.3189,103.7314,103.7486,45044.0
2018-12-07 10:20:00,120.06,120.13,119.8,120.01,53186.0,103.7314,103.7918,103.5067,103.6882,53186.0
2018-12-07 10:30:00,119.98,120.1,119.59,119.8,54110.0,103.6622,103.7659,103.3253,103.5067,54110.0
2018-12-07 10:40:00,119.69,120.16,119.67,119.98,56182.0,103.4117,103.8178,103.3944,103.6622,56182.0
2018-12-07 10:50:00,119.99,120.24,119.87,120.24,33513.0,103.6709,103.8869,103.5672,103.8869,33513.0
2018-12-07 11:00:00,120.18,120.34,119.71,119.77,60122.0,103.835,103.9733,103.429,103.4808,60122.0
2018-12-07 11:10:00,119.73,119.85,119.38,119.46,39871.0,103.4462,103.5499,103.1439,103.213,39871.0
2018-12-07 11:20:00,119.41,119.43,119.08,119.29,73497.0,103.1698,103.1871,102.8847,103.0661,73497.0
2018-12-07 11:30:00,119.26,119.44,119.16,119.3,60098.0,103.0402,103.1957,102.9538,103.0747,60098.0
2018-12-07 11:40:00,119.31,119.65,119.21,119.57,49008.0,103.0834,103.3771,102.997,103.308,49008.0
2018-12-07 11:50:00,119.56,119.56,119.04,119.06,51546.0,103.2994,103.2994,102.8501,102.8674,51546.0
2018-12-07 12:00:00,119.01,119.28,119.01,119.12,43010.0,102.8242,103.0575,102.8242,102.9192,43010.0
2018-12-07 12:10:00,119.1,119.44,118.98,119.09,71304.0,102.9019,103.1957,102.7983,102.8933,71304.0
2018-12-07 12:20:00,119.18,119.36,119.11,119.15,282859.0,102.9711,103.1266,102.9106,102.9451,282859.0
2018-12-07 12:30:00,119.11,119.14,118.8,118.85,44972.0,102.9106,102.9365,102.6427,102.6859,44972.0
2018-12-07 12:40:00,118.88,119.0,118.7,118.83,26561.0,102.7119,102.8155,102.5563,102.6687,26561.0
2018-12-07 12:50:00,118.87,119.5,118.85,119.4,67592.0,102.7032,103.2475,102.6859,103.1611,67592.0
2018-12-07 13:00:00,119.36,119.63,119.28,119.28,88096.0,103.1266,103.3598,103.0575,103.0575,88096.0
2018-12-07 13:10:00,119.27,119.35,118.87,118.88,139865.0,103.0488,103.1179,102.7032,102.7119,139865.0
2018-12-07 13:20:00,118.87,119.17,118.87,119.02,87853.0,102.7032,102.9624,102.7032,102.8328,87853.0
2018-12-07 13:30:00,119.02,119.04,118.73,118.83,82208.0,102.8328,102.8501,102.5823,102.6687,82208.0
2018-12-07 13:40:00,118.8,118.98,118.68,118.71,167503.0,102.6427,102.7983,102.5391,102.565,167503.0
2018-12-07 13:50:00,118.66,118.75,118.49,118.5,101816.0,102.5218,102.5995,102.3749,102.3835,101816.0
2018-12-07 14:00:00,118.5,118.51,118.18,118.26,290352.0,102.3835,102.3922,102.1071,102.1762,290352.0
2018-12-07 14:10:00,118.23,118.64,118.08,118.63,58694.0,102.1503,102.5045,102.0207,102.4959,58694.0
2018-12-07 14:20:00,118.64,118.79,118.37,118.61,58418.0,102.5045,102.6341,102.2712,102.4786,58418.0
2018-12-07 14:30:00,118.62,118.7,118.34,118.36,263002.0,102.4872,102.5563,102.2453,102.2626,263002.0
2018-12-07 14:40:00,118.34,118.47,118.05,118.38,112414.0,102.2453,102.3576,101.9947,102.2799,112414.0
2018-12-07 14:50:00,118.38,118.55,117.97,118.02,251145.0,102.2799,102.4267,101.9256,101.9688,251145.0
2018-12-07 15:00:00,118.05,118.28,117.87,118.28,310567.0,101.9947,102.1935,101.8392,102.1935,310567.0
2018-12-07 15:10:00,118.29,118.46,118.06,118.28,196862.0,102.2021,102.349,102.0034,102.1935,196862.0
2018-12-07 15:20:00,118.28,118.52,118.08,118.42,237806.0,102.1935,102.4008,102.0207,102.3144,237806.0
2018-12-07 15:30:00,118.4,119.03,118.32,118.56,189875.0,102.2971,102.8415,102.228,102.4354,189875.0
2018-12-07 15:40:00,118.53,118.62,118.21,118.21,408046.0,102.4095,102.4872,102.133,102.133,408046.0
2018-12-07 15:50:00,118.21,118.52,118.21,118.3,458097.0,102.133,102.4008,102.133,102.2107,458097.0
2018-12-10 09:30:00,118.28,118.39,118.0,118.02,93450.0,102.1935,102.2885,101.9515,101.9688,93450.0
2018-12-10 09:40:00,118.03,118.03,117.36,117.37,93011.0,101.9775,101.9775,101.3986,101.4072,93011.0
2018-12-10 09:50:00,117.32,117.38,116.92,117.09,46931.0,101.364,101.4159,101.0184,101.1653,46931.0
2018-12-10 10:00:00,117.03,117.33,116.92,117.12,63749.0,101.1135,101.3727,101.0184,101.1912,63749.0
2018-12-10 10:10:00,117.08,117.47,116.98,117.47,146877.0,101.1567,101.4936,101.0703,101.4936,146877.0
2018-12-10 10:20:00,117.45,117.56,117.2,117.31,60353.0,101.4763,101.5714,101.2603,101.3554,60353.0
2018-12-10 10:30:00,117.29,117.4,116.69,116.69,94329.0,101.3381,101.4331,100.8197,100.8197,94329.0
2018-12-10 10:40:00,116.69,116.91,116.54,116.78,93855.0,100.8197,101.0098,100.6901,100.8975,93855.0
2018-12-10 10:50:00,116.76,116.76,116.26,116.38,79883.0,100.8802,100.8802,100.4482,100.5519,79883.0
2018-12-10 11:00:00,116.37,116.37,115.68,115.81,144472.0,100.5432,100.5432,99.9471,100.0594,144472.0
2018-12-10 11:10:00,115.78,116.04,115.68,115.85,79438.0,100.0335,100.2581,99.9471,100.0939,79438.0
2018-12-10 11:20:00,115.82,116.04,115.73,116.04,121985.0,100.068,100.2581,99.9903,100.2581,121985.0
2018-12-10 11:30:00,116.06,116.48,115.91,116.43,193544.0,100.2754,100.6383,100.1458,100.5951,193544.0
2018-12-10 11:40:00,116.43,116.68,116.32,116.54,118439.0,100.5951,100.8111,100.5,100.6901,118439.0
2018-12-10 11:50:00,116.54,116.62,116.18,116.28,242453.0,100.6901,100.7592,100.3791,100.4655,242453.0
2018-12-10 12:00:00,116.27,116.39,116.08,116.33,286547.0,100.4568,100.5605,100.2927,100.5087,286547.0
2018-12-10 12:10:00,116.31,116.59,116.16,116.19,98830.0,100.4914,100.7333,100.3618,100.3877,98830.0
2018-12-10 12:20:00,116.2,116.41,116.1,116.29,95431.0,100.3963,100.5778,100.3099,100.4741,95431.0
2018-12-10 12:30:00,116.25,116.93,116.25,116.85,60529.0,100.4395,101.0271,100.4395,100.9579,60529.0
2018-12-10 12:40:00,116.86,117.24,116.86,117.21,109644.0,100.9666,101.2949,100.9666,101.269,109644.0
2018-12-10 12:50:00,117.24,117.37,117.12,117.14,47564.0,101.2949,101.4072,101.1912,101.2085,47564.0
2018-12-10 13:00:00,117.16,117.26,117.02,117.11,49542.0,101.2258,101.3122,101.1048,101.1826,49542.0
2018-12-10 13:10:00,117.12,117.43,116.99,117.35,75007.0,101.1912,101.4591,101.0789,101.3899,75007.0
2018-12-10 13:20:00,117.38,117.42,117.0,117.04,38285.0,101.4159,101.4504,101.0875,101.1221,38285.0
2018-12-10 13:30:00,117.02,117.48,117.01,117.34,109594.0,101.1048,101.5023,101.0962,101.3813,109594.0
2018-12-10 13:40:00,117.35,117.46,117.2,117.4,100308.0,101.3899,101.485,101.2603,101.4331,100308.0
2018-12-10 13:50:00,117.41,117.67,117.41,117.44,109486.0,101.4418,101.6664,101.4418,101.4677,109486.0
2018-12-10 14:00:00,117.45,117.59,117.34,117.54,114147.0,101.4763,101.5973,101.3813,101.5541,114147.0
2018-12-10 14:10:00,117.47,117.54,117.15,117.23,251338.0,101.4936,101.5541,101.2171,101.2863,251338.0
2018-12-10 14:20:00,117.26,117.52,117.1,117.43,77439.0,101.3122,101.5368,101.1739,101.4591,77439.0
2018-12-10 14:30:00,117.44,117.89,117.44,117.76,215430.0,101.4677,101.8565,101.4677,101.7442,215430.0
2018-12-10 14:40:00,117.77,117.89,117.71,117.77,186707.0,101.7528,101.8565,101.701,101.7528,186707.0
2018-12-10 14:50:00,117.76,117.93,117.44,117.53,358164.0,101.7442,101.8911,101.4677,101.5455,358164.0
2018-12-10 15:00:00,117.52,117.61,117.43,117.59,243766.0,101.5368,101.6146,101.4591,101.5973,243766.0
2018-12-10 15:10:00,117.58,117.63,117.27,117.41,95822.0,101.5887,101.6319,101.3208,101.4418,95822.0
2018-12-10 15:20:00,117.44,117.66,117.42,117.64,58775.0,101.4677,101.6578,101.4504,101.6405,58775.0
2018-12-10 15:30:00,117.68,118.26,117.67,118.17,130090.0,101.6751,102.1762,101.6664,102.0984,130090.0
2018-12-10 15:40:00,118.17,118.2,117.93,117.93,212381.0,102.0984,102.1243,101.8911,101.8911,212381.0
2018-12-10 15:50:00,117.93,118.04,117.84,117.84,226257.0,101.8911,101.9861,101.8133,101.8133,226257.0
2018-12-11 09:30:00,119.16,119.45,119.1,119.23,209025.0,102.9538,103.2043,102.9019,103.0143,209025.0
2018-12-11 09:40:00,119.22,119.42,119.16,119.19,61963.0,103.0056,103.1784,102.9538,102.9797,61963.0
2018-12-11 09:50:00,119.15,119.27,119.02,119.09,43147.0,102.9451,103.0488,102.8328,102.8933,43147.0
2018-12-11 10:00:00,119.11,119.44,119.1,119.34,33548.0,102.9106,103.1957,102.9019,103.1093,33548.0
2018-12-11 10:10:00,119.32,119.34,118.91,119.05,98661.0,103.092,103.1093,102.7378,102.8587,98661.0
2018-12-11 10:20:00,119.02,119.29,119.01,119.23,65236.0,102.8328,103.0661,102.8242,103.0143,65236.0
2018-12-11 10:30:00,119.28,119.29,118.93,119.18,61524.0,103.0575,103.0661,102.7551,102.9711,61524.0
2018-12-11 10:40:00,119.28,119.29,118.77,118.86,42585.0,103.0575,103.0661,102.6168,102.6946,42585.0
2018-12-11 10:50:00,118.84,118.86,118.68,118.81,42911.0,102.6773,102.6946,102.5391,102.6514,42911.0
2018-12-11 11:00:00,118.78,118.82,118.55,118.79,40917.0,102.6255,102.66,102.4267,102.6341,40917.0
2018-12-11 11:10:00,118.8,118.83,118.39,118.57,40278.0,102.6427,102.6687,102.2885,102.444,40278.0
2018-12-11 11:20:00,118.55,118.58,118.27,118.37,39404.0,102.4267,102.4527,102.1848,102.2712,39404.0
2018-12-11 11:30:00,118.37,118.37,118.15,118.35,30013.0,102.2712,102.2712,102.0811,102.2539,30013.0
2018-12-11 11:40:00,118.33,118.34,118.09,118.2,114577.0,102.2367,102.2453,102.0293,102.1243,114577.0
2018-12-11 11:50:00,118.21,118.4,118.18,118.3,106290.0,102.133,102.2971,102.1071,102.2107,106290.0
2018-12-11 12:00:00,118.27,118.27,117.73,117.87,100122.0,102.1848,102.1848,101.7183,101.8392,100122.0
2018-12-11 12:10:00,117.86,117.86,117.53,117.63,64798.0,101.8306,101.8306,101.5455,101.6319,64798.0
2018-12-11 12:20:00,117.63,117.88,117.61,117.66,381253.0,101.6319,101.8479,101.6146,101.6578,381253.0
2018-12-11 12:30:00,117.65,117.78,117.54,117.63,97569.0,101.6491,101.7615,101.5541,101.6319,97569.0
2018-12-11 12:40:00,117.68,117.93,117.63,117.85,86185.0,101.6751,101.8911,101.6319,101.8219,86185.0
2018-12-11 12:50:00,117.83,117.85,117.68,117.74,151560.0,101.8047,101.8219,101.6751,101.7269,151560.0
2018-12-11 13:00:00,117.73,117.78,117.59,117.69,105038.0,101.7183,101.7615,101.5973,101.6837,105038.0
2018-12-11 13:10:00,117.71,117.88,117.57,117.86,149516.0,101.701,101.8479,101.58,101.8306,149516.0
2018-12-11 13:20:00,117.85,117.96,117.65,117.67,109357.0,101.8219,101.917,101.6491,101.6664,109357.0
2018-12-11 13:30:00,117.66,117.75,117.54,117.69,111573.0,101.6578,101.7355,101.5541,101.6837,111573.0
2018-12-11 13:40:00,117.69,117.69,117.19,117.25,74690.0,101.6837,101.6837,101.2517,101.3035,74690.0
2018-12-11 13:50:00,117.28,117.29,117.07,117.14,273865.0,101.3295,101.3381,101.148,101.2085,273865.0
2018-12-11 14:00:00,117.14,117.31,117.08,117.15,183590.0,101.2085,101.3554,101.1567,101.2171,183590.0
2018-12-11 14:10:00,117.16,117.53,117.11,117.49,148088.0,101.2258,101.5455,101.1826,101.5109,148088.0
2018-12-11 14:20:00,117.44,117.98,117.43,117.95,105280.0,101.4677,101.9343,101.4591,101.9083,105280.0
2018-12-11 14:30:00,117.94,118.13,117.92,117.96,150217.0,101.8997,102.0639,101.8824,101.917,150217.0
2018-12-11 14:40:00,117.98,118.33,117.97,118.07,125638.0,101.9343,102.2367,101.9256,102.012,125638.0
2018-12-11 14:50:00,118.1,118.19,117.99,118.07,156278.0,102.0379,102.1157,101.9429,102.012,156278.0
2018-12-11 15:00:00,118.1,118.13,117.86,118.11,112506.0,102.0379,102.0639,101.8306,102.0466,112506.0
2018-12-11 15:10:00,118.1,118.62,118.1,118.35,184963.0,102.0379,102.4872,102.0379,102.2539,184963.0
2018-12-11 15:20:00,118.33,118.39,118.23,118.23,148970.0,102.2367,102.2885,102.1503,102.1503,148970.0
2018-12-11 15:30:00,118.23,118.49,118.03,118.09,258989.0,102.1503,102.3749,101.9775,102.0293,258989.0
2018-12-11 15:40:00,118.08,118.08,117.79,117.79,260636.0,102.0207,102.0207,101.7701,101.7701,260636.0
2018-12-11 15:50:00,117.79,117.82,117.58,117.61,379099.0,101.7701,101.796,101.5887,101.6146,379099.0
2018-12-12 09:30:00,119.02,119.05,118.77,118.89,117431.0,102.8328,102.8587,102.6168,102.7205,117431.0
2018-12-12 09:40:00,118.88,118.88,118.54,118.63,94189.0,102.7119,102.7119,102.4181,102.4959,94189.0
2018-12-12 09:50:00,118.61,118.66,118.35,118.61,108837.0,102.4786,102.5218,102.2539,102.4786,108837.0
2018-12-12 10:00:00,118.63,118.7,118.45,118.63,111006.0,102.4959,102.5563,102.3403,102.4959,111006.0
2018-12-12 10:10:00,118.63,119.0,118.57,118.99,41152.0,102.4959,102.8155,102.444,102.8069,41152.0
2018-12-12 10:20:00,118.95,119.03,118.81,118.85,66813.0,102.7723,102.8415,102.6514,102.6859,66813.0
2018-12-12 10:30:00,118.82,118.96,118.53,118.56,122723.0,102.66,102.781,102.4095,102.4354,122723.0
2018-12-12 10:40:00,118.51,118.76,118.45,118.76,113198.0,102.3922,102.6082,102.3403,102.6082,113198.0
2018-12-12 10:50:00,118.78,119.06,118.78,119.01,122184.0,102.6255,102.8674,102.6255,102.8242,122184.0
2018-12-12 11:00:00,119.01,119.13,118.9,119.05,112926.0,102.8242,102.9279,102.7291,102.8587,112926.0
2018-12-12 11:10:00,119.03,119.07,118.82,118.95,88784.0,102.8415,102.876,102.66,102.7723,88784.0
2018-12-12 11:20:00,118.95,119.05,118.83,118.86,52852.0,102.7723,102.8587,102.6687,102.6946,52852.0
2018-12-12 11:30:00,118.88,118.91,118.66,118.75,81053.0,102.7119,102.7378,102.5218,102.5995,81053.0
2018-12-12 11:40:00,118.75,118.97,118.75,118.95,42962.0,102.5995,102.7896,102.5995,102.7723,42962.0
2018-12-12 11:50:00,118.93,119.01,118.77,118.96,70020.0,102.7551,102.8242,102.6168,102.781,70020.0
2018-12-12 12:00:00,119.06,119.13,118.95,119.06,65014.0,102.8674,102.9279,102.7723,102.8674,65014.0
2018-12-12 12:10:00,119.08,119.1,118.95,119.01,31680.0,102.8847,102.9019,102.7723,102.8242,31680.0
2018-12-12 12:20:00,118.99,119.07,118.87,119.07,320444.0,102.8069,102.876,102.7032,102.876,320444.0
2018-12-12 12:30:00,119.1,119.1,118.86,118.9,101797.0,102.9019,102.9019,102.6946,102.7291,101797.0
2018-12-12 12:40:00,118.91,119.09,118.9,119.05,53966.0,102.7378,102.8933,102.7291,102.8587,53966.0
2018-12-12 12:50:00,119.06,119.27,119.05,119.22,177187.0,102.8674,103.0488,102.8587,103.0056,177187.0
2018-12-12 13:00:00,119.23,119.27,119.18,119.25,57600.0,103.0143,103.0488,102.9711,103.0315,57600.0
2018-12-12 13:10:00,119.26,119.37,119.24,119.25,57262.0,103.0402,103.1352,103.0229,103.0315,57262.0
2018-12-12 13:20:00,119.24,119.36,119.23,119.34,139137.0,103.0229,103.1266,103.0143,103.1093,139137.0
2018-12-12 13:30:00,119.34,119.35,119.18,119.21,78150.0,103.1093,103.1179,102.9711,102.997,78150.0
2018-12-12 13:40:00,119.2,119.21,119.12,119.18,58155.0,102.9883,102.997,102.9192,102.9711,58155.0
2018-12-12 13:50:00,119.19,119.22,118.94,119.07,126591.0,102.9797,103.0056,102.7637,102.876,126591.0
2018-12-12 14:00:00,119.07,119.09,118.73,118.78,133863.0,102.876,102.8933,102.5823,102.6255,133863.0
2018-12-12 14:10:00,118.76,118.83,118.6,118.81,140964.0,102.6082,102.6687,102.4699,102.6514,140964.0
2018-12-12 14:20:00,118.82,118.87,118.4,118.51,267343.0,102.66,102.7032,102.2971,102.3922,267343.0
2018-12-12 14:30:00,118.5,118.57,118.3,118.48,219538.0,102.3835,102.444,102.2107,102.3663,219538.0
2018-12-12 14:40:00,118.5,118.51,118.23,118.27,175826.0,102.3835,102.3922,102.1503,102.1848,175826.0
2018-12-12 14:50:00,118.28,118.6,118.17,118.52,169889.0,102.1935,102.4699,102.0984,102.4008,169889.0
2018-12-12 15:00:00,118.5,118.69,118.41,118.66,333875.0,102.3835,102.5477,102.3058,102.5218,333875.0
2018-12-12 15:10:00,118.67,118.77,118.34,118.41,252123.0,102.5304,102.6168,102.2453,102.3058,252123.0
2018-12-12 15:20:00,118.4,118.63,118.38,118.39,321453.0,102.2971,102.4959,102.2799,102.2885,321453.0
2018-12-12 15:30:00,118.41,118.68,118.41,118.66,266028.0,102.3058,102.5391,102.3058,102.5218,266028.0
2018-12-12 15:40:00,118.66,118.73,118.35,118.38,216500.0,102.5218,102.5823,102.2539,102.2799,216500.0
2018-12-12 15:50:00,118.37,118.38,117.95,117.99,283514.0,102.2712,102.2799,101.9083,101.9429,283514.0
2018-12-13 09:30:00,118.33,118.68,118.33,118.52,61505.0,102.2367,102.5391,102.2367,102.4008,61505.0
2018-12-13 09:40:00,118.54,118.55,118.24,118.29,34940.0,102.4181,102.4267,102.1589,102.2021,34940.0
2018-12-13 09:50:00,118.3,118.31,117.99,118.02,78905.0,102.2107,102.2194,101.9429,101.9688,78905.0
2018-12-13 10:00:00,117.98,118.51,117.97,118.38,47375.0,101.9343,102.3922,101.9256,102.2799,47375.0
2018-12-13 10:10:00,118.4,118.65,118.37,118.41,34121.0,102.2971,102.5131,102.2712,102.3058,34121.0
2018-12-13 10:20:00,118.4,118.47,118.16,118.2,49508.0,102.2971,102.3576,102.0898,102.1243,49508.0
2018-12-13 10:30:00,118.17,118.47,118.11,118.34,18116.0,102.0984,102.3576,102.0466,102.2453,18116.0
2018-12-13 10:40:00,118.33,118.37,118.04,118.18,33201.0,102.2367,102.2712,101.9861,102.1071,33201.0
2018-12-13 10:50:00,118.15,118.23,117.88,118.13,84707.0,102.0811,102.1503,101.8479,102.0639,84707.0
2018-12-13 11:00:00,118.14,118.28,117.95,118.2,95210.0,102.0725,102.1935,101.9083,102.1243,95210.0
2018-12-13 11:10:00,118.15,118.15,117.87,117.93,76708.0,102.0811,102.0811,101.8392,101.8911,76708.0
2018-12-13 11:20:00,117.95,118.09,117.83,118.04,54787.0,101.9083,102.0293,101.8047,101.9861,54787.0
2018-12-13 11:30:00,118.01,118.19,117.93,118.12,82868.0,101.9602,102.1157,101.8911,102.0552,82868.0
2018-12-13 11:40:00,118.08,118.43,117.97,118.19,44211.0,102.0207,102.3231,101.9256,102.1157,44211.0
2018-12-13 11:50:00,118.22,118.24,117.98,117.99,28025.0,102.1416,102.1589,101.9343,101.9429,28025.0
2018-12-13 12:00:00,117.94,118.01,117.79,117.89,70190.0,101.8997,101.9602,101.7701,101.8565,70190.0
2018-12-13 12:10:00,117.86,117.97,117.78,117.89,208026.0,101.8306,101.9256,101.7615,101.8565,208026.0
2018-12-13 12:20:00,117.88,117.92,117.75,117.76,78322.0,101.8479,101.8824,101.7355,101.7442,78322.0
2018-12-13 12:30:00,117.75,118.11,117.74,118.07,134462.0,101.7355,102.0466,101.7269,102.012,134462.0
2018-12-13 12:40:00,118.06,118.11,117.92,117.99,38234.0,102.0034,102.0466,101.8824,101.9429,38234.0
2018-12-13 12:50:00,118.01,118.03,117.85,117.9,188905.0,101.9602,101.9775,101.8219,101.8651,188905.0
2018-12-13 13:00:00,117.9,117.92,117.53,117.74,161404.0,101.8651,101.8824,101.5455,101.7269,161404.0
2018-12-13 13:10:00,117.74,117.89,117.62,117.72,95254.0,101.7269,101.8565,101.6232,101.7096,95254.0
2018-12-13 13:20:00,117.74,117.86,117.56,117.75,191251.0,101.7269,101.8306,101.5714,101.7355,191251.0
2018-12-13 13:30:00,117.76,118.07,117.74,118.04,130939.0,101.7442,102.012,101.7269,101.9861,130939.0
2018-12-13 13:40:00,118.05,118.12,117.89,117.9,200227.0,101.9947,102.0552,101.8565,101.8651,200227.0
2018-12-13 13:50:00,117.91,117.96,117.66,117.72,125301.0,101.8738,101.917,101.6578,101.7096,125301.0
2018-12-13 14:00:00,117.73,117.76,117.46,117.48,89874.0,101.7183,101.7442,101.485,101.5023,89874.0
2018-12-13 14:10:00,117.43,117.61,117.42,117.61,320571.0,101.4591,101.6146,101.4504,101.6146,320571.0
2018-12-13 14:20:00,117.6,117.64,117.42,117.64,253942.0,101.6059,101.6405,101.4504,101.6405,253942.0
2018-12-13 14:30:00,117.62,117.62,117.41,117.52,257650.0,101.6232,101.6232,101.4418,101.5368,257650.0
2018-12-13 14:40:00,117.52,117.63,117.51,117.52,149100.0,101.5368,101.6319,101.5282,101.5368,149100.0
2018-12-13 14:50:00,117.53,117.83,117.53,117.73,175300.0,101.5455,101.8047,101.5455,101.7183,175300.0
2018-12-13 15:00:00,117.72,117.76,117.59,117.59,111366.0,101.7096,101.7442,101.5973,101.5973,111366.0
2018-12-13 15:10:00,117.59,117.9,117.57,117.86,136370.0,101.5973,101.8651,101.58,101.8306,136370.0
2018-12-13 15:20:00,117.87,117.93,117.76,117.78,146676.0,101.8392,101.8911,101.7442,101.7615,146676.0
2018-12-13 15:30:00,117.77,117.88,117.67,117.78,137134.0,101.7528,101.8479,101.6664,101.7615,137134.0
2018-12-13 15:40:00,117.77,118.12,117.77,117.96,206503.0,101.7528,102.0552,101.7528,101.917,206503.0
2018-12-13 15:50:00,117.95,118.01,117.84,117.87,324552.0,101.9083,101.9602,101.8133,101.8392,324552.0
2018-12-14 09:30:00,116.98,117.27,116.89,117.27,84565.0,101.0703,101.3208,100.9925,101.3208,84565.0
2018-12-14 09:40:00,117.3,117.44,117.21,117.37,98382.0,101.3467,101.4677,101.269,101.4072,98382.0
2018-12-14 09:50:00,117.36,117.53,117.27,117.5,115550.0,101.3986,101.5455,101.3208,101.5195,115550.0
2018-12-14 10:00:00,117.49,117.49,117.3,117.42,214015.0,101.5109,101.5109,101.3467,101.4504,214015.0
2018-12-14 10:10:00,117.43,117.48,117.28,117.34,74455.0,101.4591,101.5023,101.3295,101.3813,74455.0
2018-12-14 10:20:00,117.35,117.41,117.13,117.13,90544.0,101.3899,101.4418,101.1999,101.1999,90544.0
2018-12-14 10:30:00,117.11,117.12,116.84,117.1,236042.0,101.1826,101.1912,100.9493,101.1739,236042.0
2018-12-14 10:40:00,117.08,117.24,117.01,117.2,79014.0,101.1567,101.2949,101.0962,101.2603,79014.0
2018-12-14 10:50:00,117.19,117.31,117.0,117.0,101382.0,101.2517,101.3554,101.0875,101.0875,101382.0
2018-12-14 11:00:00,117.01,117.22,116.98,117.14,52196.0,101.0962,101.2776,101.0703,101.2085,52196.0
2018-12-14 11:10:00,117.13,117.13,116.91,117.01,117058.0,101.1999,101.1999,101.0098,101.0962,117058.0
2018-12-14 11:20:00,117.03,117.07,116.63,116.69,122612.0,101.1135,101.148,100.7679,100.8197,122612.0
2018-12-14 11:30:00,116.68,116.92,116.65,116.71,110588.0,100.8111,101.0184,100.7851,100.837,110588.0
2018-12-14 11:40:00,116.72,116.83,116.46,116.46,78675.0,100.8456,100.9407,100.621,100.621,78675.0
2018-12-14 11:50:00,116.44,116.5,116.24,116.3,100174.0,100.6037,100.6555,100.4309,100.4827,100174.0
2018-12-14 12:00:00,116.31,116.45,116.31,116.36,154841.0,100.4914,100.6123,100.4914,100.5346,154841.0
2018-12-14 12:10:00,116.35,116.52,116.28,116.48,82387.0,100.5259,100.6728,100.4655,100.6383,82387.0
2018-12-14 12:20:00,116.48,116.61,116.46,116.58,63990.0,100.6383,100.7506,100.621,100.7247,63990.0
2018-12-14 12:30:00,116.56,116.76,116.56,116.57,107045.0,100.7074,100.8802,100.7074,100.716,107045.0
2018-12-14 12:40:00,116.56,116.56,116.42,116.49,56572.0,100.7074,100.7074,100.5864,100.6469,56572.0
2018-12-14 12:50:00,116.5,116.61,116.48,116.52,58094.0,100.6555,100.7506,100.6383,100.6728,58094.0
2018-12-14 13:00:00,116.5,116.59,116.37,116.59,101564.0,100.6555,100.7333,100.5432,100.7333,101564.0
2018-12-14 13:10:00,116.58,116.69,116.52,116.52,68818.0,100.7247,100.8197,100.6728,100.6728,68818.0
2018-12-14 13:20:00,116.52,116.53,116.41,116.45,82741.0,100.6728,100.6815,100.5778,100.6123,82741.0
2018-12-14 13:30:00,116.45,116.48,116.2,116.33,102547.0,100.6123,100.6383,100.3963,100.5087,102547.0
2018-12-14 13:40:00,116.31,116.48,116.31,116.35,109355.0,100.4914,100.6383,100.4914,100.5259,109355.0
2018-12-14 13:50:00,116.37,116.46,116.26,116.28,78508.0,100.5432,100.621,100.4482,100.4655,78508.0
2018-12-14 14:00:00,116.29,116.36,116.17,116.31,106053.0,100.4741,100.5346,100.3704,100.4914,106053.0
2018-12-14 14:10:00,116.31,116.38,116.16,116.3,123301.0,100.4914,100.5519,100.3618,100.4827,123301.0
2018-12-14 14:20:00,116.29,116.47,116.25,116.35,336039.0,100.4741,100.6296,100.4395,100.5259,336039.0
2018-12-14 14:30:00,116.37,116.38,115.96,115.98,107428.0,100.5432,100.5519,100.189,100.2063,107428.0
2018-12-14 14:40:00,115.98,116.08,115.86,115.93,79149.0,100.2063,100.2927,100.1026,100.1631,79149.0
2018-12-14 14:50:00,115.94,116.21,115.84,116.14,188053.0,100.1717,100.405,100.0853,100.3445,188053.0
2018-12-14 15:00:00,116.15,116.29,116.05,116.1,81854.0,100.3531,100.4741,100.2667,100.3099,81854.0
2018-12-14 15:10:00,116.11,116.4,116.1,116.31,136840.0,100.3186,100.5691,100.3099,100.4914,136840.0
2018-12-14 15:20:00,116.3,116.3,116.09,116.09,123545.0,100.4827,100.4827,100.3013,100.3013,123545.0
2018-12-14 15:30:00,116.09,116.13,115.89,115.98,207333.0,100.3013,100.3359,100.1285,100.2063,207333.0
2018-12-14 15:40:00,115.97,116.01,115.83,115.97,347664.0,100.1976,100.2322,100.0767,100.1976,347664.0
2018-12-14 15:50:00,115.96,116.22,115.92,116.14,354192.0,100.189,100.4136,100.1544,100.3445,354192.0
2018-12-17 09:30:00,114.93,115.08,114.5,114.5,129399.0,100.0244,100.155,99.6502,99.6502,129399.0
2018-12-17 09:40:00,114.52,114.59,114.18,114.36,72540.0,99.6676,99.7285,99.3717,99.5284,72540.0
2018-12-17 09:50:00,114.37,114.71,114.2,114.7,57268.0,99.5371,99.833,99.3891,99.8243,57268.0
2018-12-17 10:00:00,114.64,114.69,114.43,114.51,96466.0,99.7721,99.8156,99.5893,99.6589,96466.0
2018-12-17 10:10:00,114.48,114.82,114.45,114.67,60995.0,99.6328,99.9287,99.6067,99.7982,60995.0
2018-12-17 10:20:00,114.65,114.74,114.55,114.65,37972.0,99.7808,99.8591,99.6937,99.7808,37972.0
2018-12-17 10:30:00,114.63,114.75,114.41,114.47,145076.0,99.7634,99.8678,99.5719,99.6241,145076.0
2018-12-17 10:40:00,114.45,114.95,114.43,114.86,94287.0,99.6067,100.0419,99.5893,99.9635,94287.0
2018-12-17 10:50:00,114.84,115.07,114.73,114.99,69159.0,99.9461,100.1463,99.8504,100.0767,69159.0
2018-12-17 11:00:00,115.03,115.37,114.97,115.34,50769.0,100.1115,100.4074,100.0593,100.3813,50769.0
2018-12-17 11:10:00,115.37,115.41,115.2,115.22,74333.0,100.4074,100.4422,100.2594,100.2768,74333.0
2018-12-17 11:20:00,115.24,115.35,115.12,115.12,211743.0,100.2942,100.39,100.1898,100.1898,211743.0
2018-12-17 11:30:00,115.13,115.16,114.99,115.13,51840.0,100.1985,100.2246,100.0767,100.1985,51840.0
2018-12-17 11:40:00,115.12,115.18,114.93,115.18,138107.0,100.1898,100.242,100.0244,100.242,138107.0
2018-12-17 11:50:00,115.22,115.25,115.09,115.2,69203.0,100.2768,100.3029,100.1637,100.2594,69203.0
2018-12-17 12:00:00,115.21,115.3,115.15,115.16,84017.0,100.2681,100.3465,100.2159,100.2246,84017.0
2018-12-17 12:10:00,115.16,115.16,114.87,114.92,93119.0,100.2246,100.2246,99.9722,100.0157,93119.0
2018-12-17 12:20:00,114.93,114.96,114.75,114.8,75759.0,100.0244,100.0506,99.8678,99.9113,75759.0
2018-12-17 12:30:00,114.8,114.8,114.38,114.41,583589.0,99.9113,99.9113,99.5458,99.5719,583589.0
2018-12-17 12:40:00,114.43,114.44,114.22,114.41,82429.0,99.5893,99.598,99.4065,99.5719,82429.0
2018-12-17 12:50:00,114.4,114.45,114.03,114.04,106115.0,99.5632,99.6067,99.2412,99.2499,106115.0
2018-12-17 13:00:00,114.02,114.22,113.93,114.13,227823.0,99.2325,99.4065,99.1541,99.3282,227823.0
2018-12-17 13:10:00,114.12,114.22,114.08,114.15,88035.0,99.3195,99.4065,99.2847,99.3456,88035.0
2018-12-17 13:20:00,114.09,114.27,113.91,114.08,117553.0,99.2934,99.45,99.1367,99.2847,117553.0
2018-12-17 13:30:00,114.05,114.21,113.69,113.78,184187.0,99.2586,99.3978,98.9453,99.0236,184187.0
2018-12-17 13:40:00,113.78,113.99,113.67,113.74,191736.0,99.0236,99.2064,98.9279,98.9888,191736.0
2018-12-17 13:50:00,113.75,113.93,113.66,113.68,165863.0,98.9975,99.1541,98.9192,98.9366,165863.0
2018-12-17 14:00:00,113.68,113.76,113.44,113.55,145928.0,98.9366,99.0062,98.7277,98.8234,145928.0
2018-12-17 14:10:00,113.55,113.66,113.48,113.6,108227.0,98.8234,98.9192,98.7625,98.8669,108227.0
2018-12-17 14:20:00,113.6,113.81,113.53,113.59,87896.0,98.8669,99.0497,98.806,98.8582,87896.0
2018-12-17 14:30:00,113.61,113.74,113.56,113.61,150205.0,98.8756,98.9888,98.8321,98.8756,150205.0
2018-12-17 14:40:00,113.61,113.87,113.59,113.66,576204.0,98.8756,99.1019,98.8582,98.9192,576204.0
2018-12-17 14:50:00,113.66,113.68,113.34,113.48,150607.0,98.9192,98.9366,98.6407,98.7625,150607.0
2018-12-17 15:00:00,113.47,113.58,113.27,113.27,522057.0,98.7538,98.8495,98.5797,98.5797,522057.0
2018-12-17 15:10:00,113.26,113.65,113.26,113.32,233952.0,98.571,98.9105,98.571,98.6233,233952.0
2018-12-17 15:20:00,113.33,113.36,112.95,113.04,530986.0,98.632,98.6581,98.3012,98.3796,530986.0
2018-12-17 15:30:00,113.06,113.06,112.78,112.83,244939.0,98.397,98.397,98.1533,98.1968,244939.0
2018-12-17 15:40:00,112.83,112.96,112.49,112.65,399724.0,98.1968,98.3099,97.9009,98.0401,399724.0
2018-12-17 15:50:00,112.67,113.21,112.64,113.12,417702.0,98.0576,98.5275,98.0314,98.4492,417702.0
2018-12-18 09:30:00,113.91,114.07,113.76,113.88,94262.0,99.1367,99.276,99.0062,99.1106,94262.0
2018-12-18 09:40:00,113.9,114.13,113.72,114.13,92829.0,99.128,99.3282,98.9714,99.3282,92829.0
2018-12-18 09:50:00,114.1,114.23,114.0,114.2,145436.0,99.3021,99.4152,99.2151,99.3891,145436.0
2018-12-18 10:00:00,114.19,114.21,113.98,114.01,75064.0,99.3804,99.3978,99.1977,99.2238,75064.0
2018-12-18 10:10:00,114.04,114.06,113.89,113.98,80754.0,99.2499,99.2673,99.1193,99.1977,80754.0
2018-12-18 10:20:00,114.0,114.03,113.81,114.01,120434.0,99.2151,99.2412,99.0497,99.2238,120434.0
2018-12-18 10:30:00,114.0,114.1,113.83,113.89,65295.0,99.2151,99.3021,99.0671,99.1193,65295.0
2018-12-18 10:40:00,113.89,113.9,113.47,113.54,197298.0,99.1193,99.128,98.7538,98.8147,197298.0
2018-12-18 10:50:00,113.55,113.68,113.49,113.49,172019.0,98.8234,98.9366,98.7712,98.7712,172019.0
2018-12-18 11:00:00,113.48,113.63,113.44,113.46,167117.0,98.7625,98.893,98.7277,98.7451,167117.0
2018-12-18 11:10:00,113.49,113.57,113.27,113.37,126144.0,98.7712,98.8408,98.5797,98.6668,126144.0
2018-12-18 11:20:00,113.36,113.36,113.1,113.23,90114.0,98.6581,98.6581,98.4318,98.5449,90114.0
2018-12-18 11:30:00,113.25,113.56,113.21,113.5,117651.0,98.5623,98.8321,98.5275,98.7799,117651.0
2018-12-18 11:40:00,113.5,113.5,113.23,113.45,72292.0,98.7799,98.7799,98.5449,98.7364,72292.0
2018-12-18 11:50:00,113.45,113.51,113.27,113.32,174135.0,98.7364,98.7886,98.5797,98.6233,174135.0
2018-12-18 12:00:00,113.32,113.67,113.31,113.66,64261.0,98.6233,98.9279,98.6146,98.9192,64261.0
2018-12-18 12:10:00,113.66,113.79,113.63,113.79,134138.0,98.9192,99.0323,98.893,99.0323,134138.0
2018-12-18 12:20:00,113.77,113.8,113.56,113.58,76910.0,99.0149,99.041,98.8321,98.8495,76910.0
2018-12-18 12:30:00,113.6,113.67,113.47,113.51,272481.0,98.8669,98.9279,98.7538,98.7886,272481.0
2018-12-18 12:40:00,113.51,113.56,113.4,113.51,352922.0,98.7886,98.8321,98.6929,98.7886,352922.0
2018-12-18 12:50:00,113.5,113.57,113.4,113.46,75212.0,98.7799,98.8408,98.6929,98.7451,75212.0
2018-12-18 13:00:00,113.47,113.53,113.38,113.47,303774.0,98.7538,98.806,98.6755,98.7538,303774.0
2018-12-18 13:10:00,113.49,113.53,113.34,113.34,65653.0,98.7712,98.806,98.6407,98.6407,65653.0
2018-12-18 13:20:00,113.35,113.4,113.16,113.21,161248.0,98.6494,98.6929,98.484,98.5275,161248.0
2018-12-18 13:30:00,113.22,113.22,113.06,113.08,73572.0,98.5362,98.5362,98.397,98.4144,73572.0
2018-12-18 13:40:00,113.07,113.17,113.04,113.15,94904.0,98.4057,98.4927,98.3796,98.4753,94904.0
2018-12-18 13:50:00,113.18,113.18,112.78,112.86,63723.0,98.5014,98.5014,98.1533,98.2229,63723.0
2018-12-18 14:00:00,112.86,113.11,112.85,113.11,161255.0,98.2229,98.4405,98.2142,98.4405,161255.0
2018-12-18 14:10:00,113.1,113.14,112.82,112.93,94443.0,98.4318,98.4666,98.1881,98.2838,94443.0
2018-12-18 14:20:00,112.93,112.99,112.83,112.94,84477.0,98.2838,98.3361,98.1968,98.2925,84477.0
2018-12-18 14:30:00,112.93,112.95,112.62,112.8,105040.0,98.2838,98.3012,98.014,98.1707,105040.0
2018-12-18 14:40:00,112.79,112.83,112.24,112.44,208446.0,98.162,98.1968,97.6833,97.8574,208446.0
2018-12-18 14:50:00,112.42,112.45,112.05,112.07,125984.0,97.84,97.8661,97.518,97.5354,125984.0
2018-12-18 15:00:00,112.04,112.27,111.9,112.08,207655.0,97.5093,97.7094,97.3874,97.5441,207655.0
2018-12-18 15:10:00,112.04,112.46,112.02,112.34,190634.0,97.5093,97.8748,97.4919,97.7704,190634.0
2018-12-18 15:20:00,112.35,112.4,112.04,112.17,226336.0,97.7791,97.8226,97.5093,97.6224,226336.0
2018-12-18 15:30:00,112.17,112.54,112.17,112.4,242407.0,97.6224,97.9444,97.6224,97.8226,242407.0
2018-12-18 15:40:00,112.39,113.07,112.38,113.01,403464.0,97.8139,98.4057,97.8052,98.3535,403464.0
2018-12-18 15:50:00,113.01,113.04,112.54,112.54,451102.0,98.3535,98.3796,97.9444,97.9444,451102.0
2018-12-19 09:30:00,112.69,112.93,112.63,112.7,202874.0,98.075,98.2838,98.0227,98.0837,202874.0
2018-12-19 09:40:00,112.74,112.92,112.73,112.92,39808.0,98.1185,98.2751,98.1098,98.2751,39808.0
2018-12-19 09:50:00,112.92,113.38,112.91,113.16,77594.0,98.2751,98.6755,98.2664,98.484,77594.0
2018-12-19 10:00:00,113.16,113.32,113.12,113.24,85627.0,98.484,98.6233,98.4492,98.5536,85627.0
2018-12-19 10:10:00,113.24,113.42,113.17,113.42,80737.0,98.5536,98.7103,98.4927,98.7103,80737.0
2018-12-19 10:20:00,113.4,113.44,113.3,113.42,60996.0,98.6929,98.7277,98.6058,98.7103,60996.0
2018-12-19 10:30:00,113.43,113.53,113.36,113.46,86087.0,98.719,98.806,98.6581,98.7451,86087.0
2018-12-19 10:40:00,113.49,113.57,113.34,113.35,93301.0,98.7712,98.8408,98.6407,98.6494,93301.0
2018-12-19 10:50:00,113.37,113.57,113.36,113.49,81393.0,98.6668,98.8408,98.6581,98.7712,81393.0
2018-12-19 11:00:00,113.55,113.56,113.38,113.4,117818.0,98.8234,98.8321,98.6755,98.6929,117818.0
2018-12-19 11:10:00,113.44,113.52,113.17,113.26,89965.0,98.7277,98.7973,98.4927,98.571,89965.0
2018-12-19 11:20:00,113.25,113.37,113.24,113.33,118246.0,98.5623,98.6668,98.5536,98.632,118246.0
2018-12-19 11:30:00,113.31,113.34,113.13,113.29,55874.0,98.6146,98.6407,98.4579,98.5971,55874.0
2018-12-19 11:40:00,113.31,113.32,113.22,113.32,83886.0,98.6146,98.6233,98.5362,98.6233,83886.0
2018-12-19 11:50:00,113.32,113.57,113.32,113.54,117914.0,98.6233,98.8408,98.6233,98.8147,117914.0
2018-12-19 12:00:00,113.54,113.78,113.51,113.75,213836.0,98.8147,99.0236,98.7886,98.9975,213836.0
2018-12-19 12:10:00,113.76,113.77,113.68,113.77,169983.0,99.0062,99.0149,98.9366,99.0149,169983.0
2018-12-19 12:20:00,113.77,113.9,113.69,113.84,62403.0,99.0149,99.128,98.9453,99.0758,62403.0
2018-12-19 12:30:00,113.85,113.89,113.8,113.87,92703.0,99.0845,99.1193,99.041,99.1019,92703.0
2018-12-19 12:40:00,113.86,113.91,113.83,113.9,54908.0,99.0932,99.1367,99.0671,99.128,54908.0
2018-12-19 12:50:00,113.9,113.96,113.7,113.71,101030.0,99.128,99.1802,98.954,98.9627,101030.0
2018-12-19 13:00:00,113.7,113.73,113.56,113.57,50259.0,98.954,98.9801,98.8321,98.8408,50259.0
2018-12-19 13:10:00,113.57,113.62,113.51,113.56,125936.0,98.8408,98.8843,98.7886,98.8321,125936.0
2018-12-19 13:20:00,113.6,113.65,113.38,113.51,160602.0,98.8669,98.9105,98.6755,98.7886,160602.0
2018-12-19 13:30:00,113.53,113.62,113.45,113.56,88663.0,98.806,98.8843,98.7364,98.8321,88663.0
2018-12-19 13:40:00,113.57,113.78,113.56,113.76,90283.0,98.8408,99.0236,98.8321,99.0062,90283.0
2018-12-19 13:50:00,113.76,114.27,113.67,114.15,116660.0,99.0062,99.45,98.9279,99.3456,116660.0
2018-12-19 14:00:00,114.17,114.35,112.54,112.78,231250.0,99.363,99.5197,97.9444,98.1533,231250.0
2018-12-19 14:10:00,112.85,113.15,112.33,113.0,380623.0,98.2142,98.4753,97.7616,98.3448,380623.0
2018-12-19 14:20:00,113.0,113.3,112.81,113.19,194524.0,98.3448,98.6058,98.1794,98.5101,194524.0
2018-12-19 14:30:00,113.18,113.44,112.96,113.17,274906.0,98.5014,98.7277,98.3099,98.4927,274906.0
2018-12-19 14:40:00,113.16,113.16,112.04,112.41,193462.0,98.484,98.484,97.5093,97.8313,193462.0
2018-12-19 14:50:00,112.37,112.4,111.28,111.55,211811.0,97.7965,97.8226,96.8478,97.0828,211811.0
2018-12-19 15:00:00,111.55,111.55,110.44,110.98,262163.0,97.0828,97.0828,96.1168,96.5867,262163.0
2018-12-19 15:10:00,110.97,111.5,110.71,111.11,331035.0,96.578,97.0393,96.3518,96.6999,331035.0
2018-12-19 15:20:00,111.07,111.53,110.75,110.84,419256.0,96.6651,97.0654,96.3866,96.4649,419256.0
2018-12-19 15:30:00,110.86,111.3,110.8,111.02,207578.0,96.4823,96.8652,96.4301,96.6215,207578.0
2018-12-19 15:40:00,111.0,111.3,110.66,111.27,459084.0,96.6041,96.8652,96.3082,96.8391,459084.0
2018-12-19 15:50:00,111.26,111.41,111.12,111.15,759195.0,96.8304,96.961,96.7086,96.7347,759195.0
2018-12-20 09:30:00,110.55,110.83,110.5,110.75,153295.0,96.2125,96.4562,96.169,96.3866,153295.0
2018-12-20 09:40:00,110.73,110.73,110.16,110.25,131063.0,96.3692,96.3692,95.8731,95.9514,131063.0
2018-12-20 09:50:00,110.17,110.68,110.11,110.63,264787.0,95.8818,96.3256,95.8296,96.2821,264787.0
2018-12-20 10:00:00,110.62,111.11,110.57,111.08,137263.0,96.2734,96.6999,96.2299,96.6738,137263.0
2018-12-20 10:10:00,111.04,111.09,110.67,110.71,140162.0,96.639,96.6825,96.3169,96.3518,140162.0
2018-12-20 10:20:00,110.65,110.99,110.6,110.77,120093.0,96.2995,96.5954,96.256,96.404,120093.0
2018-12-20 10:30:00,110.8,111.12,110.72,111.02,138174.0,96.4301,96.7086,96.3605,96.6215,138174.0
2018-12-20 10:40:00,111.02,111.32,110.94,110.95,201663.0,96.6215,96.8826,96.5519,96.5606,201663.0
2018-12-20 10:50:00,110.92,111.05,110.75,110.97,57012.0,96.5345,96.6477,96.3866,96.578,57012.0
2018-12-20 11:00:00,110.94,111.06,110.75,110.86,91363.0,96.5519,96.6564,96.3866,96.4823,91363.0
2018-12-20 11:10:00,110.84,110.94,110.76,110.79,62079.0,96.4649,96.5519,96.3953,96.4214,62079.0
2018-12-20 11:20:00,110.79,110.79,110.39,110.52,119323.0,96.4214,96.4214,96.0733,96.1864,119323.0
2018-12-20 11:30:00,110.49,110.62,110.32,110.34,124422.0,96.1603,96.2734,96.0123,96.0297,124422.0
2018-12-20 11:40:00,110.39,110.51,110.06,110.08,160936.0,96.0733,96.1777,95.7861,95.8035,160936.0
2018-12-20 11:50:00,110.1,110.38,109.73,109.89,261984.0,95.8209,96.0645,95.4988,95.6381,261984.0
2018-12-20 12:00:00,109.93,110.13,109.86,109.98,385014.0,95.6729,95.847,95.612,95.7164,385014.0
2018-12-20 12:10:00,110.0,110.14,109.69,110.14,97242.0,95.7338,95.8557,95.464,95.8557,97242.0
2018-12-20 12:20:00,110.13,110.53,110.09,110.52,166052.0,95.847,96.1951,95.8122,96.1864,166052.0
2018-12-20 12:30:00,110.49,110.54,110.1,110.15,137366.0,96.1603,96.2038,95.8209,95.8644,137366.0
2018-12-20 12:40:00,110.13,110.23,109.94,110.05,134093.0,95.847,95.934,95.6816,95.7773,134093.0
2018-12-20 12:50:00,110.05,110.13,109.81,110.11,256302.0,95.7773,95.847,95.5685,95.8296,256302.0
2018-12-20 13:00:00,110.1,110.13,109.67,109.67,80141.0,95.8209,95.847,95.4466,95.4466,80141.0
2018-12-20 13:10:00,109.65,110.03,109.61,109.88,142184.0,95.4292,95.7599,95.3944,95.6294,142184.0
2018-12-20 13:20:00,109.88,110.06,109.68,109.84,171826.0,95.6294,95.7861,95.4553,95.5946,171826.0
2018-12-20 13:30:00,109.83,109.92,109.64,109.84,109812.0,95.5859,95.6642,95.4205,95.5946,109812.0
2018-12-20 13:40:00,109.79,109.89,109.46,109.82,135418.0,95.5511,95.6381,95.2639,95.5772,135418.0
2018-12-20 13:50:00,109.82,109.82,109.43,109.45,121953.0,95.5772,95.5772,95.2378,95.2552,121953.0
2018-12-20 14:00:00,109.46,109.52,108.88,109.02,252826.0,95.2639,95.3161,94.7591,94.8809,252826.0
2018-12-20 14:10:00,109.0,109.0,108.56,108.6,224268.0,94.8635,94.8635,94.4806,94.5154,224268.0
2018-12-20 14:20:00,108.63,109.48,108.63,109.45,200756.0,94.5415,95.2813,94.5415,95.2552,200756.0
2018-12-20 14:30:00,109.43,109.91,109.32,109.56,172694.0,95.2378,95.6555,95.142,95.3509,172694.0
2018-12-20 14:40:00,109.54,110.48,109.53,110.43,214496.0,95.3335,96.1516,95.3248,96.1081,214496.0
2018-12-20 14:50:00,110.36,110.38,109.62,109.84,474925.0,96.0471,96.0645,95.4031,95.5946,474925.0
2018-12-20 15:00:00,109.82,109.84,109.2,109.72,343375.0,95.5772,95.5946,95.0376,95.4901,343375.0
2018-12-20 15:10:00,109.75,110.01,109.61,109.76,396235.0,95.5163,95.7425,95.3944,95.525,396235.0
2018-12-20 15:20:00,109.73,110.28,109.68,109.78,331504.0,95.4988,95.9775,95.4553,95.5424,331504.0
2018-12-20 15:30:00,109.8,110.15,109.78,110.01,394040.0,95.5598,95.8644,95.5424,95.7425,394040.0
2018-12-20 15:40:00,110.0,110.07,109.26,109.37,420323.0,95.7338,95.7948,95.0898,95.1855,420323.0
2018-12-20 15:50:00,109.33,109.54,109.01,109.51,1054263.0,95.1507,95.3335,94.8722,95.3074,1054263.0
2018-12-21 09:30:00,109.82,110.16,109.68,110.11,279636.0,95.5772,95.8731,95.4553,95.8296,279636.0
2018-12-21 09:40:00,110.13,110.3,110.03,110.05,193530.0,95.847,95.9949,95.7599,95.7773,193530.0
2018-12-21 09:50:00,110.06,110.26,109.87,110.18,149946.0,95.7861,95.9601,95.6207,95.8905,149946.0
2018-12-21 10:00:00,110.16,110.27,109.98,110.16,277913.0,95.8731,95.9688,95.7164,95.8731,277913.0
2018-12-21 10:10:00,110.18,111.37,110.16,111.23,132026.0,95.8905,96.9262,95.8731,96.8043,132026.0
2018-12-21 10:20:00,111.25,111.41,110.82,110.92,90108.0,96.8217,96.961,96.4475,96.5345,90108.0
2018-12-21 10:30:00,110.96,110.98,110.66,110.71,172159.0,96.5693,96.5867,96.3082,96.3518,172159.0
2018-12-21 10:40:00,110.7,110.82,110.55,110.61,66677.0,96.343,96.4475,96.2125,96.2647,66677.0
2018-12-21 10:50:00,110.63,110.71,110.36,110.43,165827.0,96.2821,96.3518,96.0471,96.1081,165827.0
2018-12-21 11:00:00,110.43,110.43,109.59,109.59,258986.0,96.1081,96.1081,95.377,95.377,258986.0
2018-12-21 11:10:00,109.59,110.02,109.58,109.95,185521.0,95.377,95.7512,95.3683,95.6903,185521.0
2018-12-21 11:20:00,109.97,110.41,109.95,110.38,126234.0,95.7077,96.0907,95.6903,96.0645,126234.0
2018-12-21 11:30:00,110.38,110.49,110.18,110.2,207021.0,96.0645,96.1603,95.8905,95.9079,207021.0
2018-12-21 11:40:00,110.21,110.27,109.91,109.92,84820.0,95.9166,95.9688,95.6555,95.6642,84820.0
2018-12-21 11:50:00,109.96,110.26,109.78,109.85,164488.0,95.699,95.9601,95.5424,95.6033,164488.0
2018-12-21 12:00:00,109.87,110.0,109.66,109.74,122400.0,95.6207,95.7338,95.4379,95.5076,122400.0
2018-12-21 12:10:00,109.76,109.76,109.36,109.4,144572.0,95.525,95.525,95.1768,95.2116,144572.0
2018-12-21 12:20:00,109.36,109.53,109.14,109.17,247011.0,95.1768,95.3248,94.9854,95.0115,247011.0
2018-12-21 12:30:00,109.17,109.48,108.83,109.44,321098.0,95.0115,95.2813,94.7156,95.2465,321098.0
2018-12-21 12:40:00,109.45,109.74,109.32,109.46,208212.0,95.2552,95.5076,95.142,95.2639,208212.0
2018-12-21 12:50:00,109.47,109.5,108.97,109.11,180811.0,95.2726,95.2987,94.8374,94.9593,180811.0
2018-12-21 13:00:00,109.12,109.29,108.89,109.13,142952.0,94.968,95.1159,94.7678,94.9767,142952.0
2018-12-21 13:10:00,109.12,109.24,108.91,108.98,266229.0,94.968,95.0724,94.7852,94.8461,266229.0
2018-12-21 13:20:00,109.0,109.36,108.95,109.19,164421.0,94.8635,95.1768,94.82,95.0289,164421.0
2018-12-21 13:30:00,109.15,109.47,109.12,109.38,361231.0,94.9941,95.2726,94.968,95.1942,361231.0
2018-12-21 13:40:00,109.41,109.58,109.24,109.25,173932.0,95.2204,95.3683,95.0724,95.0811,173932.0
2018-12-21 13:50:00,109.24,109.34,108.96,109.08,121721.0,95.0724,95.1594,94.8287,94.9331,121721.0
2018-12-21 14:00:00,109.07,109.19,108.88,108.99,143732.0,94.9244,95.0289,94.7591,94.8548,143732.0
2018-12-21 14:10:00,109.03,109.08,108.7,109.07,245750.0,94.8896,94.9331,94.6024,94.9244,245750.0
2018-12-21 14:20:00,109.07,109.25,108.88,109.0,277931.0,94.9244,95.0811,94.7591,94.8635,277931.0
2018-12-21 14:30:00,109.01,109.08,108.85,108.9,244017.0,94.8722,94.9331,94.733,94.7765,244017.0
2018-12-21 14:40:00,108.91,108.96,108.62,108.78,319532.0,94.7852,94.8287,94.5328,94.6721,319532.0
2018-12-21 14:50:00,108.77,109.14,108.63,108.81,238073.0,94.6634,94.9854,94.5415,94.6982,238073.0
2018-12-21 15:00:00,108.84,109.02,108.76,108.85,130923.0,94.7243,94.8809,94.6547,94.733,130923.0
2018-12-21 15:10:00,108.85,108.85,108.22,108.29,275630.0,94.733,94.733,94.1847,94.2456,275630.0
2018-12-21 15:20:00,108.27,108.42,107.93,107.93,346104.0,94.2282,94.3587,93.9323,93.9323,346104.0
2018-12-21 15:30:00,107.94,108.19,107.61,107.62,281387.0,93.941,94.1586,93.6538,93.6625,281387.0
2018-12-21 15:40:00,107.62,108.25,107.61,108.02,489092.0,93.6625,94.2108,93.6538,94.0106,489092.0
2018-12-21 15:50:00,108.02,108.14,107.82,107.83,506638.0,94.0106,94.1151,93.8366,93.8453,506638.0
2018-12-24 09:30:00,107.14,107.54,106.75,107.11,432179.0,93.2448,93.5929,92.9053,93.2186,432179.0
2018-12-24 09:40:00,107.13,107.14,106.44,106.49,251926.0,93.236,93.2448,92.6355,92.6791,251926.0
2018-12-24 09:50:00,106.48,106.56,106.09,106.25,254537.0,92.6703,92.74,92.3309,92.4702,254537.0
2018-12-24 10:00:00,106.23,106.35,105.51,105.57,267209.0,92.4528,92.5572,91.8262,91.8784,267209.0
2018-12-24 10:10:00,105.55,106.31,105.54,105.99,143097.0,91.861,92.5224,91.8523,92.2439,143097.0
2018-12-24 10:20:00,106.0,106.27,105.76,106.12,242559.0,92.2526,92.4876,92.0437,92.357,242559.0
2018-12-24 10:30:00,106.12,106.61,106.12,106.59,244124.0,92.357,92.7835,92.357,92.7661,244124.0
2018-12-24 10:40:00,106.59,107.09,106.53,106.7,158227.0,92.7661,93.2012,92.7139,92.8618,158227.0
2018-12-24 10:50:00,106.69,106.69,106.21,106.36,88353.0,92.8531,92.8531,92.4354,92.5659,88353.0
2018-12-24 11:00:00,106.38,106.57,105.87,106.07,185250.0,92.5833,92.7487,92.1395,92.3135,185250.0
2018-12-24 11:10:00,106.08,106.23,105.77,105.91,221785.0,92.3222,92.4528,92.0524,92.1743,221785.0
2018-12-24 11:20:00,105.89,105.99,105.59,105.71,284255.0,92.1569,92.2439,91.8958,92.0002,284255.0
2018-12-24 11:30:00,105.7,106.0,105.63,105.82,243352.0,91.9915,92.2526,91.9306,92.0959,243352.0
2018-12-24 11:40:00,105.84,106.03,105.42,105.46,178130.0,92.1134,92.2787,91.7478,91.7826,178130.0
2018-12-24 11:50:00,105.44,105.71,105.34,105.45,166332.0,91.7652,92.0002,91.6782,91.7739,166332.0
2018-12-24 12:00:00,105.47,105.76,105.41,105.42,213779.0,91.7913,92.0437,91.7391,91.7478,213779.0
2018-12-24 12:10:00,105.43,105.55,105.28,105.35,265051.0,91.7565,91.861,91.626,91.6869,265051.0
2018-12-24 12:20:00,105.32,105.68,105.15,105.42,198036.0,91.6608,91.9741,91.5128,91.7478,198036.0
2018-12-24 12:30:00,105.44,105.63,105.21,105.3,193164.0,91.7652,91.9306,91.5651,91.6434,193164.0
2018-12-24 12:40:00,105.27,105.33,105.03,105.18,246912.0,91.6173,91.6695,91.4084,91.5389,246912.0
2018-12-24 12:50:00,105.17,105.19,104.74,104.81,673256.0,91.5302,91.5477,91.156,91.2169,673256.0
2018-12-26 09:30:00,105.26,105.86,105.26,105.77,253301.0,91.6086,92.1308,91.6086,92.0524,253301.0
2018-12-26 09:40:00,105.81,105.82,105.32,105.49,177568.0,92.0872,92.0959,91.6608,91.8087,177568.0
2018-12-26 09:50:00,105.52,105.52,104.85,104.85,173379.0,91.8349,91.8349,91.2517,91.2517,173379.0
2018-12-26 10:00:00,104.83,104.93,104.44,104.8,178525.0,91.2343,91.3214,90.8949,91.2082,178525.0
2018-12-26 10:10:00,104.89,104.89,104.21,104.28,178118.0,91.2866,91.2866,90.6948,90.7557,178118.0
2018-12-26 10:20:00,104.26,104.91,104.26,104.66,101095.0,90.7383,91.304,90.7383,91.0864,101095.0
2018-12-26 10:30:00,104.68,104.79,104.41,104.49,160697.0,91.1038,91.1995,90.8688,90.9384,160697.0
2018-12-26 10:40:00,104.48,104.6,104.39,104.55,161935.0,90.9297,91.0342,90.8514,90.9907,161935.0
2018-12-26 10:50:00,104.58,104.73,104.06,104.2,203693.0,91.0168,91.1473,90.5642,90.686,203693.0
2018-12-26 11:00:00,104.26,104.79,104.22,104.63,272077.0,90.7383,91.1995,90.7035,91.0603,272077.0
2018-12-26 11:10:00,104.64,105.13,104.63,105.05,260532.0,91.069,91.4954,91.0603,91.4258,260532.0
2018-12-26 11:20:00,105.04,105.24,104.93,105.2,443428.0,91.4171,91.5912,91.3214,91.5564,443428.0
2018-12-26 11:30:00,105.19,105.39,105.03,105.37,200750.0,91.5477,91.7217,91.4084,91.7043,200750.0
2018-12-26 11:40:00,105.37,105.65,105.34,105.63,216640.0,91.7043,91.948,91.6782,91.9306,216640.0
2018-12-26 11:50:00,105.66,105.97,105.48,105.97,148838.0,91.9567,92.2265,91.8,92.2265,148838.0
2018-12-26 12:00:00,105.96,106.35,105.9,106.35,151574.0,92.2178,92.5572,92.1656,92.5572,151574.0
2018-12-26 12:10:00,106.31,106.72,106.2,106.31,236645.0,92.5224,92.8792,92.4267,92.5224,236645.0
2018-12-26 12:20:00,106.29,106.49,106.2,106.21,241835.0,92.505,92.6791,92.4267,92.4354,241835.0
2018-12-26 12:30:00,106.24,106.58,106.15,106.45,142375.0,92.4615,92.7574,92.3831,92.6442,142375.0
2018-12-26 12:40:00,106.47,106.81,106.43,106.54,97609.0,92.6616,92.9576,92.6268,92.7226,97609.0
2018-12-26 12:50:00,106.57,106.87,106.57,106.73,121810.0,92.7487,93.0098,92.7487,92.8879,121810.0
2018-12-26 13:00:00,106.75,106.83,106.34,106.47,214938.0,92.9053,92.975,92.5485,92.6616,214938.0
2018-12-26 13:10:00,106.48,106.54,106.0,106.03,127305.0,92.6703,92.7226,92.2526,92.2787,127305.0
2018-12-26 13:20:00,106.02,106.34,106.01,106.23,647743.0,92.27,92.5485,92.2613,92.4528,647743.0
2018-12-26 13:30:00,106.24,106.46,106.22,106.43,115264.0,92.4615,92.6529,92.4441,92.6268,115264.0
2018-12-26 13:40:00,106.52,106.76,106.45,106.71,409829.0,92.7052,92.914,92.6442,92.8705,409829.0
2018-12-26 13:50:00,106.72,107.15,106.7,107.14,244540.0,92.8792,93.2535,92.8618,93.2448,244540.0
2018-12-26 14:00:00,107.15,107.17,106.88,106.97,194751.0,93.2535,93.2709,93.0185,93.0968,194751.0
2018-12-26 14:10:00,106.99,107.12,106.66,106.73,301876.0,93.1142,93.2273,92.827,92.8879,301876.0
2018-12-26 14:20:00,106.73,106.84,106.58,106.69,140771.0,92.8879,92.9837,92.7574,92.8531,140771.0
2018-12-26 14:30:00,106.71,107.03,106.7,106.93,169710.0,92.8705,93.149,92.8618,93.062,169710.0
2018-12-26 14:40:00,106.97,106.99,106.72,106.76,131417.0,93.0968,93.1142,92.8792,92.914,131417.0
2018-12-26 14:50:00,106.76,107.24,106.76,107.24,202954.0,92.914,93.3318,92.914,93.3318,202954.0
2018-12-26 15:00:00,107.23,107.45,107.09,107.32,332392.0,93.3231,93.5145,93.2012,93.4014,332392.0
2018-12-26 15:10:00,107.32,107.53,107.31,107.39,390038.0,93.4014,93.5842,93.3927,93.4623,390038.0
2018-12-26 15:20:00,107.39,107.86,107.39,107.82,279296.0,93.4623,93.8714,93.4623,93.8366,279296.0
2018-12-26 15:30:00,107.82,108.38,107.78,108.36,388480.0,93.8366,94.3239,93.8017,94.3065,388480.0
2018-12-26 15:40:00,108.33,108.89,108.24,108.55,267908.0,94.2804,94.7678,94.2021,94.4719,267908.0
2018-12-26 15:50:00,108.53,109.18,108.51,109.17,522379.0,94.4545,95.0202,94.4371,95.0115,522379.0
2018-12-27 09:30:00,107.8,108.19,107.72,107.93,294291.0,93.8192,94.1586,93.7495,93.9323,294291.0
2018-12-27 09:40:00,107.96,108.07,107.23,107.29,313315.0,93.9584,94.0541,93.3231,93.3753,313315.0
2018-12-27 09:50:00,107.28,107.56,107.06,107.48,233395.0,93.3666,93.6103,93.1751,93.5407,233395.0
2018-12-27 10:00:00,107.46,107.86,107.19,107.21,306246.0,93.5233,93.8714,93.2883,93.3057,306246.0
2018-12-27 10:10:00,107.23,107.55,107.1,107.22,184047.0,93.3231,93.6016,93.2099,93.3144,184047.0
2018-12-27 10:20:00,107.2,107.39,107.06,107.24,342662.0,93.297,93.4623,93.1751,93.3318,342662.0
2018-12-27 10:30:00,107.25,107.7,107.06,107.49,247408.0,93.3405,93.7321,93.1751,93.5494,247408.0
2018-12-27 10:40:00,107.5,108.04,107.46,107.86,219832.0,93.5581,94.028,93.5233,93.8714,219832.0
2018-12-27 10:50:00,107.86,107.87,107.41,107.48,166048.0,93.8714,93.8801,93.4797,93.5407,166048.0
2018-12-27 11:00:00,107.46,107.51,107.2,107.35,112582.0,93.5233,93.5668,93.297,93.4275,112582.0
2018-12-27 11:10:00,107.34,107.67,107.24,107.64,173060.0,93.4188,93.706,93.3318,93.6799,173060.0
2018-12-27 11:20:00,107.62,108.11,107.56,107.98,267699.0,93.6625,94.089,93.6103,93.9758,267699.0
2018-12-27 11:30:00,108.05,108.33,107.92,108.0,179458.0,94.0367,94.2804,93.9236,93.9932,179458.0
2018-12-27 11:40:00,107.97,107.97,107.6,107.66,190876.0,93.9671,93.9671,93.6451,93.6973,190876.0
2018-12-27 11:50:00,107.66,108.03,107.66,107.95,169104.0,93.6973,94.0193,93.6973,93.9497,169104.0
2018-12-27 12:00:00,107.94,107.95,107.58,107.7,79526.0,93.941,93.9497,93.6277,93.7321,79526.0
2018-12-27 12:10:00,107.72,107.98,107.63,107.92,129480.0,93.7495,93.9758,93.6712,93.9236,129480.0
2018-12-27 12:20:00,107.93,107.94,107.24,107.4,225092.0,93.9323,93.941,93.3318,93.471,225092.0
2018-12-27 12:30:00,107.32,107.5,107.25,107.43,269407.0,93.4014,93.5581,93.3405,93.4971,269407.0
2018-12-27 12:40:00,107.4,107.54,107.23,107.43,423191.0,93.471,93.5929,93.3231,93.4971,423191.0
2018-12-27 12:50:00,107.44,107.6,107.33,107.57,136802.0,93.5058,93.6451,93.4101,93.619,136802.0
2018-12-27 13:00:00,107.53,107.73,107.42,107.64,160863.0,93.5842,93.7582,93.4884,93.6799,160863.0
2018-12-27 13:10:00,107.64,107.72,107.44,107.48,215543.0,93.6799,93.7495,93.5058,93.5407,215543.0
2018-12-27 13:20:00,107.41,107.54,107.29,107.29,238772.0,93.4797,93.5929,93.3753,93.3753,238772.0
2018-12-27 13:30:00,107.3,107.41,107.23,107.25,213654.0,93.384,93.4797,93.3231,93.3405,213654.0
2018-12-27 13:40:00,107.24,107.31,106.83,106.86,158564.0,93.3318,93.3927,92.975,93.0011,158564.0
2018-12-27 13:50:00,106.85,106.93,106.71,106.87,173150.0,92.9924,93.062,92.8705,93.0098,173150.0
2018-12-27 14:00:00,106.85,106.98,106.64,106.64,351032.0,92.9924,93.1055,92.8096,92.8096,351032.0
2018-12-27 14:10:00,106.64,106.69,106.39,106.48,466656.0,92.8096,92.8531,92.592,92.6703,466656.0
2018-12-27 14:20:00,106.47,106.7,106.43,106.68,149993.0,92.6616,92.8618,92.6268,92.8444,149993.0
2018-12-27 14:30:00,106.67,106.8,106.49,106.77,184784.0,92.8357,92.9488,92.6791,92.9227,184784.0
2018-12-27 14:40:00,106.77,107.38,106.76,107.11,280112.0,92.9227,93.4536,92.914,93.2186,280112.0
2018-12-27 14:50:00,107.11,107.62,107.03,107.55,245819.0,93.2186,93.6625,93.149,93.6016,245819.0
2018-12-27 15:00:00,107.58,107.6,107.18,107.49,253990.0,93.6277,93.6451,93.2796,93.5494,253990.0
2018-12-27 15:10:00,107.49,107.98,107.33,107.81,323181.0,93.5494,93.9758,93.4101,93.8279,323181.0
2018-12-27 15:20:00,107.83,108.74,107.83,108.69,344328.0,93.8453,94.6372,93.8453,94.5937,344328.0
2018-12-27 15:30:00,108.68,109.24,108.39,109.15,381470.0,94.585,95.0724,94.3326,94.9941,381470.0
2018-12-27 15:40:00,109.16,109.88,109.16,109.62,624121.0,95.0028,95.6294,95.0028,95.4031,624121.0
2018-12-27 15:50:00,109.58,110.15,109.12,110.15,689922.0,95.3683,95.8644,94.968,95.8644,689922.0
2018-12-28 09:30:00,110.72,110.9,110.48,110.53,254805.0,96.3605,96.5171,96.1516,96.1951,254805.0
2018-12-28 09:40:00,110.53,111.09,110.51,110.81,435721.0,96.1951,96.6825,96.1777,96.4388,435721.0
2018-12-28 09:50:00,110.82,110.95,110.64,110.9,120926.0,96.4475,96.5606,96.2908,96.5171,120926.0
2018-12-28 10:00:00,110.9,111.02,110.51,110.53,198745.0,96.5171,96.6215,96.1777,96.1951,198745.0
2018-12-28 10:10:00,110.53,110.64,110.36,110.55,126420.0,96.1951,96.2908,96.0471,96.2125,126420.0
2018-12-28 10:20:00,110.52,110.68,110.15,110.18,327931.0,96.1864,96.3256,95.8644,95.8905,327931.0
2018-12-28 10:30:00,110.17,110.29,109.68,109.93,117897.0,95.8818,95.9862,95.4553,95.6729,117897.0
2018-12-28 10:40:00,109.93,110.16,109.85,110.13,105107.0,95.6729,95.8731,95.6033,95.847,105107.0
2018-12-28 10:50:00,110.14,110.43,110.05,110.14,160733.0,95.8557,96.1081,95.7773,95.8557,160733.0
2018-12-28 11:00:00,110.1,110.17,109.88,110.15,125754.0,95.8209,95.8818,95.6294,95.8644,125754.0
2018-12-28 11:10:00,110.12,110.42,110.01,110.1,170214.0,95.8383,96.0994,95.7425,95.8209,170214.0
2018-12-28 11:20:00,110.1,110.25,109.94,110.2,145672.0,95.8209,95.9514,95.6816,95.9079,145672.0
2018-12-28 11:30:00,110.2,110.58,110.08,110.54,128356.0,95.9079,96.2386,95.8035,96.2038,128356.0
2018-12-28 11:40:00,110.53,110.53,110.11,110.21,120080.0,96.1951,96.1951,95.8296,95.9166,120080.0
2018-12-28 11:50:00,110.23,110.47,110.16,110.36,85890.0,95.934,96.1429,95.8731,96.0471,85890.0
2018-12-28 12:00:00,110.36,110.69,110.36,110.6,212911.0,96.0471,96.3343,96.0471,96.256,212911.0
2018-12-28 12:10:00,110.65,110.65,110.24,110.33,227666.0,96.2995,96.2995,95.9427,96.021,227666.0
2018-12-28 12:20:00,110.34,110.56,110.31,110.45,114511.0,96.0297,96.2212,96.0036,96.1255,114511.0
2018-12-28 12:30:00,110.46,110.6,110.42,110.58,91222.0,96.1342,96.256,96.0994,96.2386,91222.0
2018-12-28 12:40:00,110.61,110.69,110.39,110.44,94566.0,96.2647,96.3343,96.0733,96.1168,94566.0
2018-12-28 12:50:00,110.45,110.54,110.14,110.19,135358.0,96.1255,96.2038,95.8557,95.8992,135358.0
2018-12-28 13:00:00,110.2,110.35,110.08,110.33,144156.0,95.9079,96.0384,95.8035,96.021,144156.0
2018-12-28 13:10:00,110.34,110.48,110.21,110.22,125489.0,96.0297,96.1516,95.9166,95.9253,125489.0
2018-12-28 13:20:00,110.22,110.24,109.96,110.02,188851.0,95.9253,95.9427,95.699,95.7512,188851.0
2018-12-28 13:30:00,110.03,110.12,109.89,110.1,250938.0,95.7599,95.8383,95.6381,95.8209,250938.0
2018-12-28 13:40:00,110.1,110.37,110.04,110.33,162636.0,95.8209,96.0558,95.7686,96.021,162636.0
2018-12-28 13:50:00,110.34,110.53,110.24,110.34,343464.0,96.0297,96.1951,95.9427,96.0297,343464.0
2018-12-28 14:00:00,110.35,110.8,110.35,110.78,235199.0,96.0384,96.4301,96.0384,96.4127,235199.0
2018-12-28 14:10:00,110.77,111.15,110.7,110.86,221939.0,96.404,96.7347,96.343,96.4823,221939.0
2018-12-28 14:20:00,110.87,110.98,110.69,110.7,213629.0,96.491,96.5867,96.3343,96.343,213629.0
2018-12-28 14:30:00,110.7,111.18,110.67,111.18,272568.0,96.343,96.7608,96.3169,96.7608,272568.0
2018-12-28 14:40:00,111.19,111.31,111.05,111.29,647756.0,96.7695,96.8739,96.6477,96.8565,647756.0
2018-12-28 14:50:00,111.28,111.48,111.22,111.38,324889.0,96.8478,97.0219,96.7956,96.9349,324889.0
2018-12-28 15:00:00,111.35,111.44,110.65,110.79,294459.0,96.9087,96.9871,96.2995,96.4214,294459.0
2018-12-28 15:10:00,110.77,110.91,110.48,110.51,256714.0,96.404,96.5258,96.1516,96.1777,256714.0
2018-12-28 15:20:00,110.51,110.53,109.82,110.07,473048.0,96.1777,96.1951,95.5772,95.7948,473048.0
2018-12-28 15:30:00,110.04,110.18,109.77,109.79,274770.0,95.7686,95.8905,95.5337,95.5511,274770.0
2018-12-28 15:40:00,109.79,110.02,109.7,109.94,404589.0,95.5511,95.7512,95.4727,95.6816,404589.0
2018-12-28 15:50:00,109.95,110.23,109.72,110.05,461556.0,95.6903,95.934,95.4901,95.7773,461556.0
2018-12-31 09:30:00,110.63,110.94,110.61,110.79,214836.0,96.2821,96.5519,96.2647,96.4214,214836.0
2018-12-31 09:40:00,110.77,110.79,110.61,110.69,140111.0,96.404,96.4214,96.2647,96.3343,140111.0
2018-12-31 09:50:00,110.69,110.7,110.55,110.6,103431.0,96.3343,96.343,96.2125,96.256,103431.0
2018-12-31 10:00:00,110.63,110.8,110.6,110.63,174475.0,96.2821,96.4301,96.256,96.2821,174475.0
2018-12-31 10:10:00,110.62,110.76,110.46,110.5,252664.0,96.2734,96.3953,96.1342,96.169,252664.0
2018-12-31 10:20:00,110.5,110.58,110.38,110.47,188896.0,96.169,96.2386,96.0645,96.1429,188896.0
2018-12-31 10:30:00,110.46,110.46,110.29,110.31,292221.0,96.1342,96.1342,95.9862,96.0036,292221.0
2018-12-31 10:40:00,110.3,110.53,110.28,110.38,225876.0,95.9949,96.1951,95.9775,96.0645,225876.0
2018-12-31 10:50:00,110.35,110.35,110.09,110.17,170080.0,96.0384,96.0384,95.8122,95.8818,170080.0
2018-12-31 11:00:00,110.19,110.26,110.07,110.13,186079.0,95.8992,95.9601,95.7948,95.847,186079.0
2018-12-31 11:10:00,110.12,110.12,109.94,109.99,267556.0,95.8383,95.8383,95.6816,95.7251,267556.0
2018-12-31 11:20:00,109.99,110.18,109.84,110.17,144583.0,95.7251,95.8905,95.5946,95.8818,144583.0
2018-12-31 11:30:00,110.16,110.16,109.73,109.99,310287.0,95.8731,95.8731,95.4988,95.7251,310287.0
2018-12-31 11:40:00,109.99,110.06,109.7,110.06,217473.0,95.7251,95.7861,95.4727,95.7861,217473.0
2018-12-31 11:50:00,110.06,110.23,109.96,110.21,136601.0,95.7861,95.934,95.699,95.9166,136601.0
2018-12-31 12:00:00,110.21,110.25,110.07,110.24,124781.0,95.9166,95.9514,95.7948,95.9427,124781.0
2018-12-31 12:10:00,110.23,110.33,110.05,110.16,212710.0,95.934,96.021,95.7773,95.8731,212710.0
2018-12-31 12:20:00,110.16,110.35,110.16,110.34,97326.0,95.8731,96.0384,95.8731,96.0297,97326.0
2018-12-31 12:30:00,110.36,110.5,110.32,110.45,137333.0,96.0471,96.169,96.0123,96.1255,137333.0
2018-12-31 12:40:00,110.45,110.49,110.33,110.46,168403.0,96.1255,96.1603,96.021,96.1342,168403.0
2018-12-31 12:50:00,110.44,110.49,110.35,110.49,109483.0,96.1168,96.1603,96.0384,96.1603,109483.0
2018-12-31 13:00:00,110.5,110.6,110.49,110.56,144126.0,96.169,96.256,96.1603,96.2212,144126.0
2018-12-31 13:10:00,110.54,110.71,110.49,110.66,213979.0,96.2038,96.3518,96.1603,96.3082,213979.0
2018-12-31 13:20:00,110.67,110.81,110.65,110.81,118839.0,96.3169,96.4388,96.2995,96.4388,118839.0
2018-12-31 13:30:00,110.82,110.82,110.67,110.68,101262.0,96.4475,96.4475,96.3169,96.3256,101262.0
2018-12-31 13:40:00,110.69,110.71,110.46,110.54,180594.0,96.3343,96.3518,96.1342,96.2038,180594.0
2018-12-31 13:50:00,110.53,110.58,110.38,110.39,123926.0,96.1951,96.2386,96.0645,96.0733,123926.0
2018-12-31 14:00:00,110.4,110.47,110.21,110.42,130986.0,96.082,96.1429,95.9166,96.0994,130986.0
2018-12-31 14:10:00,110.4,110.51,110.23,110.49,611675.0,96.082,96.1777,95.934,96.1603,611675.0
2018-12-31 14:20:00,110.48,110.5,110.06,110.11,281204.0,96.1516,96.169,95.7861,95.8296,281204.0
2018-12-31 14:30:00,110.11,110.19,109.98,110.13,199000.0,95.8296,95.8992,95.7164,95.847,199000.0
2018-12-31 14:40:00,110.13,110.39,110.09,110.34,198379.0,95.847,96.0733,95.8122,96.0297,198379.0
2018-12-31 14:50:00,110.35,110.58,110.27,110.29,211492.0,96.0384,96.2386,95.9688,95.9862,211492.0
2018-12-31 15:00:00,110.28,110.56,110.27,110.29,174499.0,95.9775,96.2212,95.9688,95.9862,174499.0
2018-12-31 15:10:00,110.31,110.4,110.21,110.37,186247.0,96.0036,96.082,95.9166,96.0558,186247.0
2018-12-31 15:20:00,110.38,110.51,110.19,110.4,138222.0,96.0645,96.1777,95.8992,96.082,138222.0
2018-12-31 15:30:00,110.41,110.68,110.41,110.63,195593.0,96.0907,96.3256,96.0907,96.2821,195593.0
2018-12-31 15:40:00,110.62,110.88,110.49,110.55,387706.0,96.2734,96.4997,96.1603,96.2125,387706.0
2018-12-31 15:50:00,110.54,111.02,110.21,111.02,823785.0,96.2038,96.6215,95.9166,96.6215,823785.0
2019-01-02 09:30:00,109.52,109.59,109.23,109.48,113295.0,95.3161,95.377,95.0637,95.2813,113295.0
2019-01-02 09:40:00,109.48,109.9,109.39,109.74,51509.0,95.2813,95.6468,95.2029,95.5076,51509.0
2019-01-02 09:50:00,109.83,109.87,109.6,109.83,45760.0,95.5859,95.6207,95.3857,95.5859,45760.0
2019-01-02 10:00:00,109.84,110.32,109.69,110.29,126565.0,95.5946,96.0123,95.464,95.9862,126565.0
2019-01-02 10:10:00,110.3,110.41,110.17,110.24,61843.0,95.9949,96.0907,95.8818,95.9427,61843.0
2019-01-02 10:20:00,110.25,110.43,110.1,110.1,148565.0,95.9514,96.1081,95.8209,95.8209,148565.0
2019-01-02 10:30:00,110.11,110.16,109.96,110.04,43037.0,95.8296,95.8731,95.699,95.7686,43037.0
2019-01-02 10:40:00,110.07,110.45,110.07,110.32,140278.0,95.7948,96.1255,95.7948,96.0123,140278.0
2019-01-02 10:50:00,110.29,110.7,110.24,110.58,109525.0,95.9862,96.343,95.9427,96.2386,109525.0
2019-01-02 11:00:00,110.61,110.83,110.47,110.78,60097.0,96.2647,96.4562,96.1429,96.4127,60097.0
2019-01-02 11:10:00,110.79,111.16,110.77,111.15,97095.0,96.4214,96.7434,96.404,96.7347,97095.0
2019-01-02 11:20:00,111.21,111.21,110.79,110.83,117051.0,96.7869,96.7869,96.4214,96.4562,117051.0
2019-01-02 11:30:00,110.82,110.91,110.66,110.73,99883.0,96.4475,96.5258,96.3082,96.3692,99883.0
2019-01-02 11:40:00,110.72,111.11,110.72,111.08,84933.0,96.3605,96.6999,96.3605,96.6738,84933.0
2019-01-02 11:50:00,111.06,111.06,110.6,110.62,73124.0,96.6564,96.6564,96.256,96.2734,73124.0
2019-01-02 12:00:00,110.59,110.79,110.54,110.63,218620.0,96.2473,96.4214,96.2038,96.2821,218620.0
2019-01-02 12:10:00,110.61,110.67,110.53,110.57,220400.0,96.2647,96.3169,96.1951,96.2299,220400.0
2019-01-02 12:20:00,110.56,110.61,110.47,110.57,99295.0,96.2212,96.2647,96.1429,96.2299,99295.0
2019-01-02 12:30:00,110.57,110.92,110.52,110.89,64694.0,96.2299,96.5345,96.1864,96.5084,64694.0
2019-01-02 12:40:00,110.9,111.02,110.84,110.9,299259.0,96.5171,96.6215,96.4649,96.5171,299259.0
2019-01-02 12:50:00,110.9,111.06,110.86,111.01,92272.0,96.5171,96.6564,96.4823,96.6128,92272.0
2019-01-02 13:00:00,111.01,111.3,110.99,111.27,52113.0,96.6128,96.8652,96.5954,96.8391,52113.0
2019-01-02 13:10:00,111.26,111.28,111.08,111.21,78204.0,96.8304,96.8478,96.6738,96.7869,78204.0
2019-01-02 13:20:00,111.2,111.34,111.14,111.24,48652.0,96.7782,96.9,96.726,96.813,48652.0
2019-01-02 13:30:00,111.25,111.33,111.08,111.13,72023.0,96.8217,96.8913,96.6738,96.7173,72023.0
2019-01-02 13:40:00,111.14,111.25,111.07,111.21,469406.0,96.726,96.8217,96.6651,96.7869,469406.0
2019-01-02 13:50:00,111.2,111.37,111.16,111.37,106187.0,96.7782,96.9262,96.7434,96.9262,106187.0
2019-01-02 14:00:00,111.36,111.36,110.94,110.97,236368.0,96.9175,96.9175,96.5519,96.578,236368.0
2019-01-02 14:10:00,110.98,110.99,110.77,110.93,109115.0,96.5867,96.5954,96.404,96.5432,109115.0
2019-01-02 14:20:00,110.92,111.11,110.89,110.97,243498.0,96.5345,96.6999,96.5084,96.578,243498.0
2019-01-02 14:30:00,110.98,111.26,110.97,111.14,127230.0,96.5867,96.8304,96.578,96.726,127230.0
2019-01-02 14:40:00,111.15,111.16,110.92,111.15,362367.0,96.7347,96.7434,96.5345,96.7347,362367.0
2019-01-02 14:50:00,111.15,111.15,110.84,110.84,178859.0,96.7347,96.7347,96.4649,96.4649,178859.0
2019-01-02 15:00:00,110.84,111.0,110.63,110.67,136071.0,96.4649,96.6041,96.2821,96.3169,136071.0
2019-01-02 15:10:00,110.65,110.79,110.45,110.53,185004.0,96.2995,96.4214,96.1255,96.1951,185004.0
2019-01-02 15:20:00,110.52,110.83,110.47,110.66,270527.0,96.1864,96.4562,96.1429,96.3082,270527.0
2019-01-02 15:30:00,110.66,110.7,110.47,110.47,165210.0,96.3082,96.343,96.1429,96.1429,165210.0
2019-01-02 15:40:00,110.47,110.72,110.42,110.61,289215.0,96.1429,96.3605,96.0994,96.2647,289215.0
2019-01-02 15:50:00,110.61,111.16,110.61,111.06,695122.0,96.2647,96.7434,96.2647,96.6564,695122.0
2019-01-03 09:30:00,110.6,110.96,110.17,110.2,65265.0,96.256,96.5693,95.8818,95.9079,65265.0
2019-01-03 09:40:00,110.19,110.43,110.18,110.28,29968.0,95.8992,96.1081,95.8905,95.9775,29968.0
2019-01-03 09:50:00,110.17,110.31,110.08,110.22,30717.0,95.8818,96.0036,95.8035,95.9253,30717.0
2019-01-03 10:00:00,110.21,110.21,109.61,109.61,64729.0,95.9166,95.9166,95.3944,95.3944,64729.0
2019-01-03 10:10:00,109.59,109.64,109.26,109.56,64419.0,95.377,95.4205,95.0898,95.3509,64419.0
2019-01-03 10:20:00,109.58,109.71,109.48,109.63,74169.0,95.3683,95.4814,95.2813,95.4118,74169.0
2019-01-03 10:30:00,109.57,109.57,109.06,109.17,88359.0,95.3596,95.3596,94.9157,95.0115,88359.0
2019-01-03 10:40:00,109.15,109.35,109.03,109.16,31586.0,94.9941,95.1681,94.8896,95.0028,31586.0
2019-01-03 10:50:00,109.13,109.58,109.08,109.57,84152.0,94.9767,95.3683,94.9331,95.3596,84152.0
2019-01-03 11:00:00,109.58,109.65,109.41,109.46,57948.0,95.3683,95.4292,95.2204,95.2639,57948.0
2019-01-03 11:10:00,109.47,109.94,109.47,109.81,82021.0,95.2726,95.6816,95.2726,95.5685,82021.0
2019-01-03 11:20:00,109.8,110.02,109.69,109.71,104096.0,95.5598,95.7512,95.464,95.4814,104096.0
2019-01-03 11:30:00,109.75,110.4,109.62,110.33,58500.0,95.5163,96.082,95.4031,96.021,58500.0
2019-01-03 11:40:00,110.35,110.77,110.35,110.56,156747.0,96.0384,96.404,96.0384,96.2212,156747.0
2019-01-03 11:50:00,110.58,110.68,110.27,110.37,96739.0,96.2386,96.3256,95.9688,96.0558,96739.0
2019-01-03 12:00:00,110.33,110.4,110.06,110.14,148444.0,96.021,96.082,95.7861,95.8557,148444.0
2019-01-03 12:10:00,110.11,110.45,110.1,110.19,110772.0,95.8296,96.1255,95.8209,95.8992,110772.0
2019-01-03 12:20:00,110.23,110.37,110.11,110.21,30116.0,95.934,96.0558,95.8296,95.9166,30116.0
2019-01-03 12:30:00,110.17,110.4,109.97,109.98,73057.0,95.8818,96.082,95.7077,95.7164,73057.0
2019-01-03 12:40:00,110.04,110.29,109.99,110.21,71019.0,95.7686,95.9862,95.7251,95.9166,71019.0
2019-01-03 12:50:00,110.2,110.47,110.18,110.39,48216.0,95.9079,96.1429,95.8905,96.0733,48216.0
2019-01-03 13:00:00,110.37,110.38,109.98,110.01,95301.0,96.0558,96.0645,95.7164,95.7425,95301.0
2019-01-03 13:10:00,110.02,110.14,109.44,109.59,127104.0,95.7512,95.8557,95.2465,95.377,127104.0
2019-01-03 13:20:00,109.58,109.88,109.58,109.85,27487.0,95.3683,95.6294,95.3683,95.6033,27487.0
2019-01-03 13:30:00,109.84,110.03,109.71,110.01,42897.0,95.5946,95.7599,95.4814,95.7425,42897.0
2019-01-03 13:40:00,110.0,110.17,109.92,109.92,34426.0,95.7338,95.8818,95.6642,95.6642,34426.0
2019-01-03 13:50:00,109.93,109.96,109.62,109.73,79451.0,95.6729,95.699,95.4031,95.4988,79451.0
2019-01-03 14:00:00,109.72,109.9,109.66,109.85,127871.0,95.4901,95.6468,95.4379,95.6033,127871.0
2019-01-03 14:10:00,109.83,109.95,109.67,109.9,31646.0,95.5859,95.6903,95.4466,95.6468,31646.0
2019-01-03 14:20:00,109.88,110.14,109.77,110.11,114200.0,95.6294,95.8557,95.5337,95.8296,114200.0
2019-01-03 14:30:00,110.13,110.27,109.83,109.96,140111.0,95.847,95.9688,95.5859,95.699,140111.0
2019-01-03 14:40:00,109.97,110.03,109.62,109.69,115103.0,95.7077,95.7599,95.4031,95.464,115103.0
2019-01-03 14:50:00,109.68,109.74,109.39,109.55,97656.0,95.4553,95.5076,95.2029,95.3422,97656.0
2019-01-03 15:00:00,109.56,109.63,109.41,109.5,72726.0,95.3509,95.4118,95.2204,95.2987,72726.0
2019-01-03 15:10:00,109.48,109.57,109.3,109.51,80663.0,95.2813,95.3596,95.1246,95.3074,80663.0
2019-01-03 15:20:00,109.49,109.6,109.34,109.42,88866.0,95.29,95.3857,95.1594,95.2291,88866.0
2019-01-03 15:30:00,109.43,109.72,109.3,109.31,214622.0,95.2378,95.4901,95.1246,95.1333,214622.0
2019-01-03 15:40:00,109.3,109.52,109.24,109.39,240290.0,95.1246,95.3161,95.0724,95.2029,240290.0
2019-01-03 15:50:00,109.4,109.49,109.02,109.18,437369.0,95.2116,95.29,94.8809,95.0202,437369.0
2019-01-04 09:30:00,110.47,110.96,110.47,110.85,72727.0,96.1429,96.5693,96.1429,96.4736,72727.0
2019-01-04 09:40:00,110.83,111.08,110.72,111.06,122907.0,96.4562,96.6738,96.3605,96.6564,122907.0
2019-01-04 09:50:00,111.08,111.28,111.0,111.24,77421.0,96.6738,96.8478,96.6041,96.813,77421.0
2019-01-04 10:00:00,111.32,111.47,111.28,111.31,135393.0,96.8826,97.0132,96.8478,96.8739,135393.0
2019-01-04 10:10:00,111.32,111.37,111.02,111.02,87697.0,96.8826,96.9262,96.6215,96.6215,87697.0
2019-01-04 10:20:00,111.03,111.88,110.78,111.87,109889.0,96.6302,97.37,96.4127,97.3613,109889.0
2019-01-04 10:30:00,111.93,112.08,111.7,111.7,91939.0,97.4135,97.5441,97.2134,97.2134,91939.0
2019-01-04 10:40:00,111.72,111.74,111.48,111.53,83659.0,97.2308,97.2482,97.0219,97.0654,83659.0
2019-01-04 10:50:00,111.54,111.85,111.54,111.84,106856.0,97.0741,97.3439,97.0741,97.3352,106856.0
2019-01-04 11:00:00,111.85,112.15,111.75,112.07,129143.0,97.3439,97.605,97.2569,97.5354,129143.0
2019-01-04 11:10:00,112.08,112.19,111.69,111.81,79092.0,97.5441,97.6398,97.2047,97.3091,79092.0
2019-01-04 11:20:00,111.84,111.84,111.4,111.51,50020.0,97.3352,97.3352,96.9523,97.048,50020.0
2019-01-04 11:30:00,111.49,111.63,111.36,111.5,84047.0,97.0306,97.1524,96.9175,97.0393,84047.0
2019-01-04 11:40:00,111.51,111.8,111.48,111.79,36661.0,97.048,97.3004,97.0219,97.2917,36661.0
2019-01-04 11:50:00,111.82,111.94,111.73,111.79,82680.0,97.3178,97.4222,97.2395,97.2917,82680.0
2019-01-04 12:00:00,111.81,111.83,111.51,111.75,74882.0,97.3091,97.3265,97.048,97.2569,74882.0
2019-01-04 12:10:00,111.76,112.09,111.73,112.09,34124.0,97.2656,97.5528,97.2395,97.5528,34124.0
2019-01-04 12:20:00,112.08,112.15,112.02,112.08,27563.0,97.5441,97.605,97.4919,97.5441,27563.0
2019-01-04 12:30:00,112.1,112.14,111.97,112.13,44193.0,97.5615,97.5963,97.4483,97.5876,44193.0
2019-01-04 12:40:00,112.13,112.32,112.13,112.3,34796.0,97.5876,97.7529,97.5876,97.7355,34796.0
2019-01-04 12:50:00,112.32,112.43,112.27,112.32,76134.0,97.7529,97.8487,97.7094,97.7529,76134.0
2019-01-04 13:00:00,112.33,112.62,112.33,112.61,34672.0,97.7616,98.014,97.7616,98.0053,34672.0
2019-01-04 13:10:00,112.61,112.61,112.36,112.47,29756.0,98.0053,98.0053,97.7878,97.8835,29756.0
2019-01-04 13:20:00,112.46,112.47,112.28,112.32,19525.0,97.8748,97.8835,97.7181,97.7529,19525.0
2019-01-04 13:30:00,112.35,112.47,112.16,112.17,35985.0,97.7791,97.8835,97.6137,97.6224,35985.0
2019-01-04 13:40:00,112.17,112.2,111.98,112.2,42974.0,97.6224,97.6485,97.457,97.6485,42974.0
2019-01-04 13:50:00,112.19,112.25,112.04,112.16,79800.0,97.6398,97.692,97.5093,97.6137,79800.0
2019-01-04 14:00:00,112.18,112.19,111.87,111.95,92502.0,97.6311,97.6398,97.3613,97.4309,92502.0
2019-01-04 14:10:00,111.97,112.15,111.96,112.07,426239.0,97.4483,97.605,97.4396,97.5354,426239.0
2019-01-04 14:20:00,112.08,112.26,112.06,112.23,78366.0,97.5441,97.7007,97.5267,97.6746,78366.0
2019-01-04 14:30:00,112.21,112.4,112.19,112.36,53855.0,97.6572,97.8226,97.6398,97.7878,53855.0
2019-01-04 14:40:00,112.35,112.44,112.03,112.18,223384.0,97.7791,97.8574,97.5006,97.6311,223384.0
2019-01-04 14:50:00,112.18,112.2,111.97,112.0,164616.0,97.6311,97.6485,97.4483,97.4744,164616.0
2019-01-04 15:00:00,112.0,112.36,111.99,112.17,118889.0,97.4744,97.7878,97.4657,97.6224,118889.0
2019-01-04 15:10:00,112.16,112.4,112.14,112.3,85741.0,97.6137,97.8226,97.5963,97.7355,85741.0
2019-01-04 15:20:00,112.33,112.35,111.94,112.1,170915.0,97.7616,97.7791,97.4222,97.5615,170915.0
2019-01-04 15:30:00,112.09,112.34,112.06,112.19,155354.0,97.5528,97.7704,97.5267,97.6398,155354.0
2019-01-04 15:40:00,112.19,112.45,112.17,112.32,251748.0,97.6398,97.8661,97.6224,97.7529,251748.0
2019-01-04 15:50:00,112.32,112.49,112.18,112.36,403952.0,97.7529,97.9009,97.6311,97.7878,403952.0
2019-01-07 09:30:00,112.36,112.53,112.06,112.22,122248.0,97.7878,97.9357,97.5267,97.6659,122248.0
2019-01-07 09:40:00,112.26,112.46,112.21,112.22,72875.0,97.7007,97.8748,97.6572,97.6659,72875.0
2019-01-07 09:50:00,112.22,112.3,111.98,112.3,114902.0,97.6659,97.7355,97.457,97.7355,114902.0
2019-01-07 10:00:00,112.25,112.7,112.12,112.58,68543.0,97.692,98.0837,97.5789,97.9792,68543.0
2019-01-07 10:10:00,112.64,112.67,112.5,112.55,33038.0,98.0314,98.0576,97.9096,97.9531,33038.0
2019-01-07 10:20:00,112.52,112.71,112.34,112.56,87904.0,97.927,98.0924,97.7704,97.9618,87904.0
2019-01-07 10:30:00,112.56,112.92,112.56,112.78,251996.0,97.9618,98.2751,97.9618,98.1533,251996.0
2019-01-07 10:40:00,112.77,113.05,112.73,112.98,156460.0,98.1446,98.3883,98.1098,98.3273,156460.0
2019-01-07 10:50:00,112.99,113.13,112.91,112.99,74198.0,98.3361,98.4579,98.2664,98.3361,74198.0
2019-01-07 11:00:00,112.97,113.2,112.93,112.99,191277.0,98.3186,98.5188,98.2838,98.3361,191277.0
2019-01-07 11:10:00,112.99,113.12,112.96,113.09,54203.0,98.3361,98.4492,98.3099,98.4231,54203.0
2019-01-07 11:20:00,113.09,113.21,113.02,113.12,32203.0,98.4231,98.5275,98.3622,98.4492,32203.0
2019-01-07 11:30:00,113.13,113.3,113.02,113.27,148457.0,98.4579,98.6058,98.3622,98.5797,148457.0
2019-01-07 11:40:00,113.26,113.38,113.2,113.3,152037.0,98.571,98.6755,98.5188,98.6058,152037.0
2019-01-07 11:50:00,113.33,113.59,113.33,113.59,60059.0,98.632,98.8582,98.632,98.8582,60059.0
2019-01-07 12:00:00,113.57,113.58,113.33,113.36,48506.0,98.8408,98.8495,98.632,98.6581,48506.0
2019-01-07 12:10:00,113.39,113.47,113.37,113.44,54611.0,98.6842,98.7538,98.6668,98.7277,54611.0
2019-01-07 12:20:00,113.45,113.59,113.43,113.51,36057.0,98.7364,98.8582,98.719,98.7886,36057.0
2019-01-07 12:30:00,113.52,113.67,113.49,113.66,93518.0,98.7973,98.9279,98.7712,98.9192,93518.0
2019-01-07 12:40:00,113.7,113.7,113.56,113.59,32215.0,98.954,98.954,98.8321,98.8582,32215.0
2019-01-07 12:50:00,113.6,113.71,113.49,113.62,36762.0,98.8669,98.9627,98.7712,98.8843,36762.0
2019-01-07 13:00:00,113.62,113.73,113.62,113.7,58348.0,98.8843,98.9801,98.8843,98.954,58348.0
2019-01-07 13:10:00,113.71,113.84,113.71,113.82,93424.0,98.9627,99.0758,98.9627,99.0584,93424.0
2019-01-07 13:20:00,113.81,113.85,113.69,113.75,141261.0,99.0497,99.0845,98.9453,98.9975,141261.0
2019-01-07 13:30:00,113.73,113.82,113.68,113.71,76284.0,98.9801,99.0584,98.9366,98.9627,76284.0
2019-01-07 13:40:00,113.7,113.75,113.44,113.44,155712.0,98.954,98.9975,98.7277,98.7277,155712.0
2019-01-07 13:50:00,113.44,113.44,113.33,113.34,571722.0,98.7277,98.7277,98.632,98.6407,571722.0
2019-01-07 14:00:00,113.35,113.45,113.27,113.34,38342.0,98.6494,98.7364,98.5797,98.6407,38342.0
2019-01-07 14:10:00,113.32,113.4,113.22,113.4,84753.0,98.6233,98.6929,98.5362,98.6929,84753.0
2019-01-07 14:20:00,113.41,113.46,113.3,113.32,380323.0,98.7016,98.7451,98.6058,98.6233,380323.0
2019-01-07 14:30:00,113.32,113.38,113.21,113.23,135737.0,98.6233,98.6755,98.5275,98.5449,135737.0
2019-01-07 14:40:00,113.23,113.32,113.14,113.24,436104.0,98.5449,98.6233,98.4666,98.5536,436104.0
2019-01-07 14:50:00,113.23,113.23,112.96,113.02,71631.0,98.5449,98.5449,98.3099,98.3622,71631.0
2019-01-07 15:00:00,113.01,113.27,113.01,113.22,95071.0,98.3535,98.5797,98.3535,98.5362,95071.0
2019-01-07 15:10:00,113.23,113.39,113.17,113.34,65140.0,98.5449,98.6842,98.4927,98.6407,65140.0
2019-01-07 15:20:00,113.33,113.44,113.3,113.35,86653.0,98.632,98.7277,98.6058,98.6494,86653.0
2019-01-07 15:30:00,113.34,113.38,113.12,113.24,137027.0,98.6407,98.6755,98.4492,98.5536,137027.0
2019-01-07 15:40:00,113.23,113.3,113.11,113.27,105169.0,98.5449,98.6058,98.4405,98.5797,105169.0
2019-01-07 15:50:00,113.26,113.26,112.93,112.98,194669.0,98.571,98.571,98.2838,98.3273,194669.0
2019-01-08 09:30:00,114.04,114.11,113.78,113.81,52167.0,99.2499,99.3108,99.0236,99.0497,52167.0
2019-01-08 09:40:00,113.85,114.09,113.66,113.78,73033.0,99.0845,99.2934,98.9192,99.0236,73033.0
2019-01-08 09:50:00,113.78,113.81,113.65,113.8,29326.0,99.0236,99.0497,98.9105,99.041,29326.0
2019-01-08 10:00:00,113.79,114.0,113.79,113.95,27305.0,99.0323,99.2151,99.0323,99.1715,27305.0
2019-01-08 10:10:00,113.87,113.87,113.28,113.29,36394.0,99.1019,99.1019,98.5884,98.5971,36394.0
2019-01-08 10:20:00,113.31,113.53,113.29,113.47,47348.0,98.6146,98.806,98.5971,98.7538,47348.0
2019-01-08 10:30:00,113.45,113.54,113.2,113.38,41807.0,98.7364,98.8147,98.5188,98.6755,41807.0
2019-01-08 10:40:00,113.38,113.38,113.08,113.14,21001.0,98.6755,98.6755,98.4144,98.4666,21001.0
2019-01-08 10:50:00,113.15,113.16,112.96,113.12,33671.0,98.4753,98.484,98.3099,98.4492,33671.0
2019-01-08 11:00:00,113.13,113.33,113.11,113.26,115339.0,98.4579,98.632,98.4405,98.571,115339.0
2019-01-08 11:10:00,113.27,113.41,113.14,113.36,22218.0,98.5797,98.7016,98.4666,98.6581,22218.0
2019-01-08 11:20:00,113.35,113.39,113.27,113.34,26444.0,98.6494,98.6842,98.5797,98.6407,26444.0
2019-01-08 11:30:00,113.22,113.22,113.01,113.09,42960.0,98.5362,98.5362,98.3535,98.4231,42960.0
2019-01-08 11:40:00,113.08,113.21,113.05,113.19,44766.0,98.4144,98.5275,98.3883,98.5101,44766.0
2019-01-08 11:50:00,113.2,113.44,113.12,113.42,101062.0,98.5188,98.7277,98.4492,98.7103,101062.0
2019-01-08 12:00:00,113.41,113.51,113.38,113.46,40188.0,98.7016,98.7886,98.6755,98.7451,40188.0
2019-01-08 12:10:00,113.45,113.6,113.37,113.56,26492.0,98.7364,98.8669,98.6668,98.8321,26492.0
2019-01-08 12:20:00,113.55,113.68,113.54,113.57,18938.0,98.8234,98.9366,98.8147,98.8408,18938.0
2019-01-08 12:30:00,113.61,113.61,113.32,113.34,76679.0,98.8756,98.8756,98.6233,98.6407,76679.0
2019-01-08 12:40:00,113.34,113.51,113.14,113.14,40727.0,98.6407,98.7886,98.4666,98.4666,40727.0
2019-01-08 12:50:00,113.07,113.31,113.07,113.28,31381.0,98.4057,98.6146,98.4057,98.5884,31381.0
2019-01-08 13:00:00,113.27,113.4,113.19,113.35,23639.0,98.5797,98.6929,98.5101,98.6494,23639.0
2019-01-08 13:10:00,113.36,113.46,113.31,113.35,44759.0,98.6581,98.7451,98.6146,98.6494,44759.0
2019-01-08 13:20:00,113.37,113.49,113.37,113.46,23166.0,98.6668,98.7712,98.6668,98.7451,23166.0
2019-01-08 13:30:00,113.46,113.59,113.44,113.53,26253.0,98.7451,98.8582,98.7277,98.806,26253.0
2019-01-08 13:40:00,113.52,113.54,113.35,113.54,16254.0,98.7973,98.8147,98.6494,98.8147,16254.0
2019-01-08 13:50:00,113.52,113.76,113.52,113.65,70848.0,98.7973,99.0062,98.7973,98.9105,70848.0
2019-01-08 14:00:00,113.62,113.71,113.57,113.65,59990.0,98.8843,98.9627,98.8408,98.9105,59990.0
2019-01-08 14:10:00,113.65,113.78,113.65,113.69,22503.0,98.9105,99.0236,98.9105,98.9453,22503.0
2019-01-08 14:20:00,113.69,113.7,113.54,113.64,84522.0,98.9453,98.954,98.8147,98.9018,84522.0
2019-01-08 14:30:00,113.64,113.79,113.6,113.77,62873.0,98.9018,99.0323,98.8669,99.0149,62873.0
2019-01-08 14:40:00,113.77,113.8,113.64,113.76,146075.0,99.0149,99.041,98.9018,99.0062,146075.0
2019-01-08 14:50:00,113.76,113.76,113.58,113.68,38470.0,99.0062,99.0062,98.8495,98.9366,38470.0
2019-01-08 15:00:00,113.65,113.71,113.54,113.67,40463.0,98.9105,98.9627,98.8147,98.9279,40463.0
2019-01-08 15:10:00,113.66,113.82,113.65,113.8,64148.0,98.9192,99.0584,98.9105,99.041,64148.0
2019-01-08 15:20:00,113.8,113.88,113.72,113.87,99007.0,99.041,99.1106,98.9714,99.1019,99007.0
2019-01-08 15:30:00,113.87,113.99,113.85,113.97,151139.0,99.1019,99.2064,99.0845,99.189,151139.0
2019-01-08 15:40:00,113.96,114.03,113.83,113.87,172782.0,99.1802,99.2412,99.0671,99.1019,172782.0
2019-01-08 15:50:00,113.87,113.96,113.79,113.91,449432.0,99.1019,99.1802,99.0323,99.1367,449432.0
2019-01-09 09:30:00,114.36,114.52,114.23,114.26,114673.0,99.5284,99.6676,99.4152,99.4413,114673.0
2019-01-09 09:40:00,114.2,114.33,114.15,114.22,64796.0,99.3891,99.5023,99.3456,99.4065,64796.0
2019-01-09 09:50:00,114.23,114.5,114.22,114.47,38453.0,99.4152,99.6502,99.4065,99.6241,38453.0
2019-01-09 10:00:00,114.5,114.57,114.29,114.4,80766.0,99.6502,99.7111,99.4675,99.5632,80766.0
2019-01-09 10:10:00,114.46,114.49,114.29,114.38,29427.0,99.6154,99.6415,99.4675,99.5458,29427.0
2019-01-09 10:20:00,114.39,114.42,114.28,114.33,119852.0,99.5545,99.5806,99.4587,99.5023,119852.0
2019-01-09 10:30:00,114.25,114.27,113.95,114.01,93361.0,99.4326,99.45,99.1715,99.2238,93361.0
2019-01-09 10:40:00,113.96,113.99,113.66,113.77,61560.0,99.1802,99.2064,98.9192,99.0149,61560.0
2019-01-09 10:50:00,113.79,113.92,113.78,113.9,57737.0,99.0323,99.1454,99.0236,99.128,57737.0
2019-01-09 11:00:00,113.89,114.21,113.87,114.14,76955.0,99.1193,99.3978,99.1019,99.3369,76955.0
2019-01-09 11:10:00,114.12,114.25,114.08,114.11,38208.0,99.3195,99.4326,99.2847,99.3108,38208.0
2019-01-09 11:20:00,114.1,114.4,114.01,114.34,48815.0,99.3021,99.5632,99.2238,99.511,48815.0
2019-01-09 11:30:00,114.34,114.39,114.23,114.35,27216.0,99.511,99.5545,99.4152,99.5197,27216.0
2019-01-09 11:40:00,114.34,114.51,114.24,114.46,25117.0,99.511,99.6589,99.4239,99.6154,25117.0
2019-01-09 11:50:00,114.44,114.61,114.41,114.42,30036.0,99.598,99.7459,99.5719,99.5806,30036.0
2019-01-09 12:00:00,114.42,114.51,114.37,114.38,55505.0,99.5806,99.6589,99.5371,99.5458,55505.0
2019-01-09 12:10:00,114.37,114.51,114.37,114.48,33266.0,99.5371,99.6589,99.5371,99.6328,33266.0
2019-01-09 12:20:00,114.5,114.55,114.46,114.49,31922.0,99.6502,99.6937,99.6154,99.6415,31922.0
2019-01-09 12:30:00,114.52,114.6,114.46,114.58,76845.0,99.6676,99.7372,99.6154,99.7198,76845.0
2019-01-09 12:40:00,114.58,114.72,114.55,114.64,72483.0,99.7198,99.8417,99.6937,99.7721,72483.0
2019-01-09 12:50:00,114.65,114.73,114.64,114.73,35519.0,99.7808,99.8504,99.7721,99.8504,35519.0
2019-01-09 13:00:00,114.74,114.75,114.52,114.56,50536.0,99.8591,99.8678,99.6676,99.7024,50536.0
2019-01-09 13:10:00,114.57,114.62,114.48,114.61,63597.0,99.7111,99.7547,99.6328,99.7459,63597.0
2019-01-09 13:20:00,114.62,114.67,114.59,114.62,23806.0,99.7547,99.7982,99.7285,99.7547,23806.0
2019-01-09 13:30:00,114.61,114.63,114.48,114.51,36982.0,99.7459,99.7634,99.6328,99.6589,36982.0
2019-01-09 13:40:00,114.5,114.58,114.5,114.55,23408.0,99.6502,99.7198,99.6502,99.6937,23408.0
2019-01-09 13:50:00,114.53,114.53,114.38,114.45,28920.0,99.6763,99.6763,99.5458,99.6067,28920.0
2019-01-09 14:00:00,114.45,114.74,114.45,114.74,56287.0,99.6067,99.8591,99.6067,99.8591,56287.0
2019-01-09 14:10:00,114.74,114.74,114.31,114.34,38635.0,99.8591,99.8591,99.4849,99.511,38635.0
2019-01-09 14:20:00,114.27,114.33,114.16,114.27,74050.0,99.45,99.5023,99.3543,99.45,74050.0
2019-01-09 14:30:00,114.26,114.44,114.18,114.43,55385.0,99.4413,99.598,99.3717,99.5893,55385.0
2019-01-09 14:40:00,114.39,114.65,114.36,114.65,72760.0,99.5545,99.7808,99.5284,99.7808,72760.0
2019-01-09 14:50:00,114.65,114.67,114.5,114.5,51351.0,99.7808,99.7982,99.6502,99.6502,51351.0
2019-01-09 15:00:00,114.5,114.62,114.47,114.56,18080.0,99.6502,99.7547,99.6241,99.7024,18080.0
2019-01-09 15:10:00,114.58,114.65,114.49,114.61,40768.0,99.7198,99.7808,99.6415,99.7459,40768.0
2019-01-09 15:20:00,114.64,114.69,114.58,114.6,162048.0,99.7721,99.8156,99.7198,99.7372,162048.0
2019-01-09 15:30:00,114.56,114.64,114.43,114.44,66088.0,99.7024,99.7721,99.5893,99.598,66088.0
2019-01-09 15:40:00,114.46,114.46,114.18,114.25,67199.0,99.6154,99.6154,99.3717,99.4326,67199.0
2019-01-09 15:50:00,114.23,114.44,114.14,114.38,232303.0,99.4152,99.598,99.3369,99.5458,232303.0
2019-01-10 09:30:00,113.77,113.94,113.61,113.7,44005.0,99.0149,99.1628,98.8756,98.954,44005.0
2019-01-10 09:40:00,113.7,113.75,113.48,113.51,82469.0,98.954,98.9975,98.7625,98.7886,82469.0
2019-01-10 09:50:00,113.51,113.66,113.5,113.64,43968.0,98.7886,98.9192,98.7799,98.9018,43968.0
2019-01-10 10:00:00,113.64,113.86,113.64,113.79,64139.0,98.9018,99.0932,98.9018,99.0323,64139.0
2019-01-10 10:10:00,113.84,113.9,113.55,113.7,60767.0,99.0758,99.128,98.8234,98.954,60767.0
2019-01-10 10:20:00,113.7,114.07,113.69,114.05,139055.0,98.954,99.276,98.9453,99.2586,139055.0
2019-01-10 10:30:00,114.03,114.13,113.99,114.08,69417.0,99.2412,99.3282,99.2064,99.2847,69417.0
2019-01-10 10:40:00,114.08,114.11,114.01,114.09,54630.0,99.2847,99.3108,99.2238,99.2934,54630.0
2019-01-10 10:50:00,114.09,114.21,114.09,114.21,20609.0,99.2934,99.3978,99.2934,99.3978,20609.0
2019-01-10 11:00:00,114.22,114.35,114.16,114.3,36881.0,99.4065,99.5197,99.3543,99.4762,36881.0
2019-01-10 11:10:00,114.28,114.46,114.27,114.4,47163.0,99.4587,99.6154,99.45,99.5632,47163.0
2019-01-10 11:20:00,114.38,114.43,114.33,114.35,53904.0,99.5458,99.5893,99.5023,99.5197,53904.0
2019-01-10 11:30:00,114.36,114.62,114.35,114.59,34783.0,99.5284,99.7547,99.5197,99.7285,34783.0
2019-01-10 11:40:00,114.6,114.62,114.51,114.57,42757.0,99.7372,99.7547,99.6589,99.7111,42757.0
2019-01-10 11:50:00,114.53,114.58,114.48,114.57,25871.0,99.6763,99.7198,99.6328,99.7111,25871.0
2019-01-10 12:00:00,114.56,114.68,114.38,114.39,246007.0,99.7024,99.8069,99.5458,99.5545,246007.0
2019-01-10 12:10:00,114.38,114.49,114.37,114.45,42200.0,99.5458,99.6415,99.5371,99.6067,42200.0
2019-01-10 12:20:00,114.43,114.55,114.39,114.54,35131.0,99.5893,99.6937,99.5545,99.685,35131.0
2019-01-10 12:30:00,114.52,114.55,114.46,114.49,31262.0,99.6676,99.6937,99.6154,99.6415,31262.0
2019-01-10 12:40:00,114.46,114.66,114.36,114.56,64227.0,99.6154,99.7895,99.5284,99.7024,64227.0
2019-01-10 12:50:00,114.55,114.68,114.48,114.51,67374.0,99.6937,99.8069,99.6328,99.6589,67374.0
2019-01-10 13:00:00,114.52,114.54,114.11,114.11,90897.0,99.6676,99.685,99.3108,99.3108,90897.0
2019-01-10 13:10:00,114.1,114.18,113.98,114.1,20631.0,99.3021,99.3717,99.1977,99.3021,20631.0
2019-01-10 13:20:00,114.07,114.19,114.04,114.16,33700.0,99.276,99.3804,99.2499,99.3543,33700.0
2019-01-10 13:30:00,114.18,114.18,114.0,114.04,24892.0,99.3717,99.3717,99.2151,99.2499,24892.0
2019-01-10 13:40:00,114.01,114.09,113.89,114.04,44486.0,99.2238,99.2934,99.1193,99.2499,44486.0
2019-01-10 13:50:00,114.07,114.22,114.05,114.2,17130.0,99.276,99.4065,99.2586,99.3891,17130.0
2019-01-10 14:00:00,114.21,114.57,114.21,114.54,61746.0,99.3978,99.7111,99.3978,99.685,61746.0
2019-01-10 14:10:00,114.57,114.65,114.53,114.65,63971.0,99.7111,99.7808,99.6763,99.7808,63971.0
2019-01-10 14:20:00,114.67,114.79,114.6,114.63,66661.0,99.7982,99.9026,99.7372,99.7634,66661.0
2019-01-10 14:30:00,114.65,114.65,114.51,114.54,29207.0,99.7808,99.7808,99.6589,99.685,29207.0
2019-01-10 14:40:00,114.56,114.74,114.51,114.54,73641.0,99.7024,99.8591,99.6589,99.685,73641.0
2019-01-10 14:50:00,114.53,114.59,114.42,114.59,28895.0,99.6763,99.7285,99.5806,99.7285,28895.0
2019-01-10 15:00:00,114.6,114.72,114.57,114.62,20467.0,99.7372,99.8417,99.7111,99.7547,20467.0
2019-01-10 15:10:00,114.6,114.71,114.54,114.64,133658.0,99.7372,99.833,99.685,99.7721,133658.0
2019-01-10 15:20:00,114.64,114.74,114.57,114.71,237056.0,99.7721,99.8591,99.7111,99.833,237056.0
2019-01-10 15:30:00,114.71,114.79,114.65,114.78,116016.0,99.833,99.9026,99.7808,99.8939,116016.0
2019-01-10 15:40:00,114.78,114.94,114.77,114.8,131064.0,99.8939,100.0332,99.8852,99.9113,131064.0
2019-01-10 15:50:00,114.79,114.93,114.76,114.87,296490.0,99.9026,100.0244,99.8765,99.9722,296490.0
2019-01-11 09:30:00,114.42,114.49,114.2,114.32,75040.0,99.5806,99.6415,99.3891,99.4936,75040.0
2019-01-11 09:40:00,114.35,114.43,114.2,114.38,54321.0,99.5197,99.5893,99.3891,99.5458,54321.0
2019-01-11 09:50:00,114.37,114.39,114.16,114.37,48095.0,99.5371,99.5545,99.3543,99.5371,48095.0
2019-01-11 10:00:00,114.34,114.52,114.3,114.51,39297.0,99.511,99.6676,99.4762,99.6589,39297.0
2019-01-11 10:10:00,114.53,114.53,114.29,114.39,94323.0,99.6763,99.6763,99.4675,99.5545,94323.0
2019-01-11 10:20:00,114.38,114.41,114.21,114.22,44931.0,99.5458,99.5719,99.3978,99.4065,44931.0
2019-01-11 10:30:00,114.2,114.41,114.16,114.37,80465.0,99.3891,99.5719,99.3543,99.5371,80465.0
2019-01-11 10:40:00,114.36,114.46,114.28,114.45,35728.0,99.5284,99.6154,99.4587,99.6067,35728.0
2019-01-11 10:50:00,114.44,114.62,114.32,114.61,79867.0,99.598,99.7547,99.4936,99.7459,79867.0
2019-01-11 11:00:00,114.63,114.66,114.52,114.59,102253.0,99.7634,99.7895,99.6676,99.7285,102253.0
2019-01-11 11:10:00,114.59,114.63,114.42,114.61,147594.0,99.7285,99.7634,99.5806,99.7459,147594.0
2019-01-11 11:20:00,114.61,114.67,114.54,114.65,333645.0,99.7459,99.7982,99.685,99.7808,333645.0
2019-01-11 11:30:00,114.66,114.7,114.62,114.66,181541.0,99.7895,99.8243,99.7547,99.7895,181541.0
2019-01-11 11:40:00,114.66,114.81,114.64,114.8,341581.0,99.7895,99.92,99.7721,99.9113,341581.0
2019-01-11 11:50:00,114.8,114.83,114.73,114.82,229866.0,99.9113,99.9374,99.8504,99.9287,229866.0
2019-01-11 12:00:00,114.81,114.89,114.79,114.82,268294.0,99.92,99.9896,99.9026,99.9287,268294.0
2019-01-11 12:10:00,114.81,114.86,114.75,114.8,663646.0,99.92,99.9635,99.8678,99.9113,663646.0
2019-01-11 12:20:00,114.81,114.88,114.73,114.81,215072.0,99.92,99.9809,99.8504,99.92,215072.0
2019-01-11 12:30:00,114.81,115.05,114.81,115.02,260729.0,99.92,100.1289,99.92,100.1028,260729.0
2019-01-11 12:40:00,115.02,115.07,114.93,114.96,195672.0,100.1028,100.1463,100.0244,100.0506,195672.0
2019-01-11 12:50:00,114.96,115.06,114.95,115.03,176113.0,100.0506,100.1376,100.0419,100.1115,176113.0
2019-01-11 13:00:00,115.03,115.03,114.86,114.89,167749.0,100.1115,100.1115,99.9635,99.9896,167749.0
2019-01-11 13:10:00,114.9,114.91,114.76,114.8,156204.0,99.9983,100.007,99.8765,99.9113,156204.0
2019-01-11 13:20:00,114.81,114.81,114.68,114.77,178499.0,99.92,99.92,99.8069,99.8852,178499.0
2019-01-11 13:30:00,114.76,114.83,114.73,114.78,166916.0,99.8765,99.9374,99.8504,99.8939,166916.0
2019-01-11 13:40:00,114.78,114.87,114.78,114.82,241372.0,99.8939,99.9722,99.8939,99.9287,241372.0
2019-01-11 13:50:00,114.82,114.95,114.8,114.91,289991.0,99.9287,100.0419,99.9113,100.007,289991.0
2019-01-11 14:00:00,114.9,114.93,114.82,114.9,191372.0,99.9983,100.0244,99.9287,99.9983,191372.0
2019-01-11 14:10:00,114.9,114.99,114.89,114.9,250636.0,99.9983,100.0767,99.9896,99.9983,250636.0
2019-01-11 14:20:00,114.91,114.95,114.85,114.94,259315.0,100.007,100.0419,99.9548,100.0332,259315.0
2019-01-11 14:30:00,114.94,114.95,114.85,114.91,203750.0,100.0332,100.0419,99.9548,100.007,203750.0
2019-01-11 14:40:00,114.9,114.94,114.82,114.85,310149.0,99.9983,100.0332,99.9287,99.9548,310149.0
2019-01-11 14:50:00,114.86,114.91,114.74,114.77,453664.0,99.9635,100.007,99.8591,99.8852,453664.0
2019-01-11 15:00:00,114.76,114.93,114.75,114.89,2482052.0,99.8765,100.0244,99.8678,99.9896,2482052.0
2019-01-11 15:10:00,114.89,114.93,114.81,114.84,31167.0,99.9896,100.0244,99.92,99.9461,31167.0
2019-01-11 15:20:00,114.86,114.89,114.78,114.79,33638.0,99.9635,99.9896,99.8939,99.9026,33638.0
2019-01-11 15:30:00,114.78,115.02,114.78,114.99,123830.0,99.8939,100.1028,99.8939,100.0767,123830.0
2019-01-11 15:40:00,115.0,115.09,114.99,115.07,61383.0,100.0854,100.1637,100.0767,100.1463,61383.0
2019-01-11 15:50:00,115.08,115.09,114.98,115.09,143139.0,100.155,100.1637,100.068,100.1637,143139.0
2019-01-14 09:30:00,114.21,114.34,114.04,114.29,60515.0,99.3978,99.511,99.2499,99.4675,60515.0
2019-01-14 09:40:00,114.33,114.51,114.33,114.41,13778.0,99.5023,99.6589,99.5023,99.5719,13778.0
2019-01-14 09:50:00,114.44,114.62,114.44,114.54,19570.0,99.598,99.7547,99.598,99.685,19570.0
2019-01-14 10:00:00,114.54,114.81,114.49,114.78,119851.0,99.685,99.92,99.6415,99.8939,119851.0
2019-01-14 10:10:00,114.79,114.82,114.71,114.77,110975.0,99.9026,99.9287,99.833,99.8852,110975.0
2019-01-14 10:20:00,114.8,114.8,114.55,114.62,76165.0,99.9113,99.9113,99.6937,99.7547,76165.0
2019-01-14 10:30:00,114.62,114.8,114.59,114.66,126831.0,99.7547,99.9113,99.7285,99.7895,126831.0
2019-01-14 10:40:00,114.67,114.79,114.54,114.59,105745.0,99.7982,99.9026,99.685,99.7285,105745.0
2019-01-14 10:50:00,114.59,114.8,114.53,114.69,112309.0,99.7285,99.9113,99.6763,99.8156,112309.0
2019-01-14 11:00:00,114.67,114.76,114.57,114.61,74652.0,99.7982,99.8765,99.7111,99.7459,74652.0
2019-01-14 11:10:00,114.6,114.64,114.38,114.4,98781.0,99.7372,99.7721,99.5458,99.5632,98781.0
2019-01-14 11:20:00,114.39,114.49,114.37,114.47,171284.0,99.5545,99.6415,99.5371,99.6241,171284.0
2019-01-14 11:30:00,114.47,114.64,114.41,114.62,127059.0,99.6241,99.7721,99.5719,99.7547,127059.0
2019-01-14 11:40:00,114.63,114.68,114.54,114.55,192316.0,99.7634,99.8069,99.685,99.6937,192316.0
2019-01-14 11:50:00,114.56,114.59,114.46,114.53,128006.0,99.7024,99.7285,99.6154,99.6763,128006.0
2019-01-14 12:00:00,114.53,114.64,114.49,114.62,101398.0,99.6763,99.7721,99.6415,99.7547,101398.0
2019-01-14 12:10:00,114.61,114.86,114.61,114.84,121568.0,99.7459,99.9635,99.7459,99.9461,121568.0
2019-01-14 12:20:00,114.83,114.87,114.8,114.83,138632.0,99.9374,99.9722,99.9113,99.9374,138632.0
2019-01-14 12:30:00,114.84,114.84,114.78,114.8,133002.0,99.9461,99.9461,99.8939,99.9113,133002.0
2019-01-14 12:40:00,114.82,114.83,114.74,114.74,84011.0,99.9287,99.9374,99.8591,99.8591,84011.0
2019-01-14 12:50:00,114.74,114.78,114.71,114.75,109475.0,99.8591,99.8939,99.833,99.8678,109475.0
2019-01-14 13:00:00,114.75,114.79,114.7,114.79,889525.0,99.8678,99.9026,99.8243,99.9026,889525.0
2019-01-14 13:10:00,114.79,114.91,114.77,114.9,122239.0,99.9026,100.007,99.8852,99.9983,122239.0
2019-01-14 13:20:00,114.91,114.96,114.88,114.89,78263.0,100.007,100.0506,99.9809,99.9896,78263.0
2019-01-14 13:30:00,114.9,114.93,114.86,114.9,92102.0,99.9983,100.0244,99.9635,99.9983,92102.0
2019-01-14 13:40:00,114.9,114.94,114.84,114.87,113261.0,99.9983,100.0332,99.9461,99.9722,113261.0
2019-01-14 13:50:00,114.87,114.88,114.8,114.81,46601.0,99.9722,99.9809,99.9113,99.92,46601.0
2019-01-14 14:00:00,114.82,114.87,114.74,114.76,507261.0,99.9287,99.9722,99.8591,99.8765,507261.0
2019-01-14 14:10:00,114.77,114.78,114.65,114.66,290120.0,99.8852,99.8939,99.7808,99.7895,290120.0
2019-01-14 14:20:00,114.66,114.69,114.59,114.65,381553.0,99.7895,99.8156,99.7285,99.7808,381553.0
2019-01-14 14:30:00,114.65,114.71,114.65,114.68,215660.0,99.7808,99.833,99.7808,99.8069,215660.0
2019-01-14 14:40:00,114.68,114.82,114.67,114.81,200661.0,99.8069,99.9287,99.7982,99.92,200661.0
2019-01-14 14:50:00,114.81,114.9,114.8,114.88,100114.0,99.92,99.9983,99.9113,99.9809,100114.0
2019-01-14 15:00:00,114.88,114.92,114.83,114.87,77811.0,99.9809,100.0157,99.9374,99.9722,77811.0
2019-01-14 15:10:00,114.86,114.86,114.75,114.79,103147.0,99.9635,99.9635,99.8678,99.9026,103147.0
2019-01-14 15:20:00,114.8,114.86,114.73,114.74,135981.0,99.9113,99.9635,99.8504,99.8591,135981.0
2019-01-14 15:30:00,114.73,114.82,114.73,114.79,129304.0,99.8504,99.9287,99.8504,99.9026,129304.0
2019-01-14 15:40:00,114.79,114.79,114.64,114.67,173303.0,99.9026,99.9026,99.7721,99.7982,173303.0
2019-01-14 15:50:00,114.67,114.77,114.55,114.63,533801.0,99.7982,99.8852,99.6937,99.7634,533801.0
2019-01-15 09:30:00,114.56,115.03,114.56,115.01,67627.0,99.7024,100.1115,99.7024,100.0941,67627.0
2019-01-15 09:40:00,115.06,115.14,114.99,115.02,26663.0,100.1376,100.2072,100.0767,100.1028,26663.0
2019-01-15 09:50:00,115.04,115.14,114.93,114.98,31485.0,100.1202,100.2072,100.0244,100.068,31485.0
2019-01-15 10:00:00,115.0,115.36,115.0,115.12,85735.0,100.0854,100.3987,100.0854,100.1898,85735.0
2019-01-15 10:10:00,115.12,115.14,114.79,114.88,108160.0,100.1898,100.2072,99.9026,99.9809,108160.0
2019-01-15 10:20:00,114.9,114.93,114.77,114.88,25790.0,99.9983,100.0244,99.8852,99.9809,25790.0
2019-01-15 10:30:00,114.9,115.03,114.82,114.99,36824.0,99.9983,100.1115,99.9287,100.0767,36824.0
2019-01-15 10:40:00,115.0,115.15,114.94,115.0,87610.0,100.0854,100.2159,100.0332,100.0854,87610.0
2019-01-15 10:50:00,115.03,115.23,115.03,115.21,58468.0,100.1115,100.2855,100.1115,100.2681,58468.0
2019-01-15 11:00:00,115.21,115.33,115.19,115.23,45183.0,100.2681,100.3726,100.2507,100.2855,45183.0
2019-01-15 11:10:00,115.23,115.23,115.09,115.18,49945.0,100.2855,100.2855,100.1637,100.242,49945.0
2019-01-15 11:20:00,115.17,115.18,114.99,115.08,18785.0,100.2333,100.242,100.0767,100.155,18785.0
2019-01-15 11:30:00,115.07,115.1,115.01,115.08,23402.0,100.1463,100.1724,100.0941,100.155,23402.0
2019-01-15 11:40:00,115.07,115.21,115.06,115.18,50611.0,100.1463,100.2681,100.1376,100.242,50611.0
2019-01-15 11:50:00,115.19,115.44,115.16,115.38,68448.0,100.2507,100.4683,100.2246,100.4161,68448.0
2019-01-15 12:00:00,115.4,115.6,115.37,115.45,21891.0,100.4335,100.6076,100.4074,100.477,21891.0
2019-01-15 12:10:00,115.46,115.58,115.46,115.52,35678.0,100.4857,100.5901,100.4857,100.5379,35678.0
2019-01-15 12:20:00,115.53,115.59,115.48,115.51,23366.0,100.5466,100.5989,100.5031,100.5292,23366.0
2019-01-15 12:30:00,115.5,115.51,115.38,115.43,22665.0,100.5205,100.5292,100.4161,100.4596,22665.0
2019-01-15 12:40:00,115.45,115.47,115.35,115.39,11543.0,100.477,100.4944,100.39,100.4248,11543.0
2019-01-15 12:50:00,115.34,115.36,115.22,115.29,34157.0,100.3813,100.3987,100.2768,100.3378,34157.0
2019-01-15 13:00:00,115.3,115.32,115.22,115.3,31635.0,100.3465,100.3639,100.2768,100.3465,31635.0
2019-01-15 13:10:00,115.31,115.31,115.19,115.25,53377.0,100.3552,100.3552,100.2507,100.3029,53377.0
2019-01-15 13:20:00,115.25,115.31,115.23,115.27,41567.0,100.3029,100.3552,100.2855,100.3204,41567.0
2019-01-15 13:30:00,115.27,115.35,115.26,115.33,25608.0,100.3204,100.39,100.3116,100.3726,25608.0
2019-01-15 13:40:00,115.33,115.36,115.24,115.28,53786.0,100.3726,100.3987,100.2942,100.3291,53786.0
2019-01-15 13:50:00,115.29,115.33,115.28,115.29,27961.0,100.3378,100.3726,100.3291,100.3378,27961.0
2019-01-15 14:00:00,115.3,115.42,115.22,115.31,65483.0,100.3465,100.4509,100.2768,100.3552,65483.0
2019-01-15 14:10:00,115.31,115.34,115.16,115.25,38947.0,100.3552,100.3813,100.2246,100.3029,38947.0
2019-01-15 14:20:00,115.23,115.23,114.93,114.93,81552.0,100.2855,100.2855,100.0244,100.0244,81552.0
2019-01-15 14:30:00,114.88,115.04,114.81,114.96,43261.0,99.9809,100.1202,99.92,100.0506,43261.0
2019-01-15 14:40:00,114.93,115.13,114.93,115.05,70922.0,100.0244,100.1985,100.0244,100.1289,70922.0
2019-01-15 14:50:00,115.06,115.18,115.05,115.18,46811.0,100.1376,100.242,100.1289,100.242,46811.0
2019-01-15 15:00:00,115.16,115.38,115.13,115.34,62184.0,100.2246,100.4161,100.1985,100.3813,62184.0
2019-01-15 15:10:00,115.35,115.38,115.26,115.27,70341.0,100.39,100.4161,100.3116,100.3204,70341.0
2019-01-15 15:20:00,115.26,115.29,115.2,115.29,63361.0,100.3116,100.3378,100.2594,100.3378,63361.0
2019-01-15 15:30:00,115.28,115.34,115.2,115.25,99227.0,100.3291,100.3813,100.2594,100.3029,99227.0
2019-01-15 15:40:00,115.24,115.51,115.22,115.42,152505.0,100.2942,100.5292,100.2768,100.4509,152505.0
2019-01-15 15:50:00,115.43,115.46,115.32,115.43,248489.0,100.4596,100.4857,100.3639,100.4596,248489.0
2019-01-16 09:30:00,115.68,115.85,115.62,115.8,69835.0,100.6772,100.8251,100.625,100.7816,69835.0
2019-01-16 09:40:00,115.8,115.95,115.77,115.86,93723.0,100.7816,100.9122,100.7555,100.8338,93723.0
2019-01-16 09:50:00,115.84,115.9,115.81,115.9,16020.0,100.8164,100.8686,100.7903,100.8686,16020.0
2019-01-16 10:00:00,115.91,116.06,115.88,116.06,20454.0,100.8773,101.0079,100.8512,101.0079,20454.0
2019-01-16 10:10:00,116.05,116.09,116.0,116.04,36864.0,100.9992,101.034,100.9557,100.9905,36864.0
2019-01-16 10:20:00,116.05,116.07,115.98,116.02,27194.0,100.9992,101.0166,100.9383,100.9731,27194.0
2019-01-16 10:30:00,116.01,116.02,115.87,115.88,30543.0,100.9644,100.9731,100.8425,100.8512,30543.0
2019-01-16 10:40:00,115.89,115.92,115.75,115.91,88966.0,100.8599,100.8861,100.7381,100.8773,88966.0
2019-01-16 10:50:00,115.95,116.06,115.93,116.06,31614.0,100.9122,101.0079,100.8948,101.0079,31614.0
2019-01-16 11:00:00,116.07,116.08,115.83,115.9,53691.0,101.0166,101.0253,100.8077,100.8686,53691.0
2019-01-16 11:10:00,115.89,116.06,115.86,116.05,57471.0,100.8599,101.0079,100.8338,100.9992,57471.0
2019-01-16 11:20:00,116.07,116.1,115.95,116.07,48257.0,101.0166,101.0427,100.9122,101.0166,48257.0
2019-01-16 11:30:00,116.08,116.16,115.99,116.11,45951.0,101.0253,101.0949,100.947,101.0514,45951.0
2019-01-16 11:40:00,116.1,116.17,115.98,115.99,155932.0,101.0427,101.1036,100.9383,100.947,155932.0
2019-01-16 11:50:00,115.95,115.98,115.9,115.98,156407.0,100.9122,100.9383,100.8686,100.9383,156407.0
2019-01-16 12:00:00,115.96,116.02,115.9,115.99,22308.0,100.9209,100.9731,100.8686,100.947,22308.0
2019-01-16 12:10:00,115.99,116.07,115.87,116.04,51041.0,100.947,101.0166,100.8425,100.9905,51041.0
2019-01-16 12:20:00,116.05,116.09,115.96,116.08,38301.0,100.9992,101.034,100.9209,101.0253,38301.0
2019-01-16 12:30:00,116.08,116.1,115.96,115.99,20335.0,101.0253,101.0427,100.9209,100.947,20335.0
2019-01-16 12:40:00,116.04,116.11,116.04,116.08,8805.0,100.9905,101.0514,100.9905,101.0253,8805.0
2019-01-16 12:50:00,116.09,116.15,116.07,116.08,18901.0,101.034,101.0862,101.0166,101.0253,18901.0
2019-01-16 13:00:00,116.07,116.11,116.01,116.04,36809.0,101.0166,101.0514,100.9644,100.9905,36809.0
2019-01-16 13:10:00,116.1,116.11,116.01,116.11,28002.0,101.0427,101.0514,100.9644,101.0514,28002.0
2019-01-16 13:20:00,116.1,116.16,116.09,116.15,19768.0,101.0427,101.0949,101.034,101.0862,19768.0
2019-01-16 13:30:00,116.13,116.22,116.13,116.18,30208.0,101.0688,101.1471,101.0688,101.1123,30208.0
2019-01-16 13:40:00,116.19,116.21,116.11,116.19,109138.0,101.121,101.1384,101.0514,101.121,109138.0
2019-01-16 13:50:00,116.19,116.19,116.12,116.17,44013.0,101.121,101.121,101.0601,101.1036,44013.0
2019-01-16 14:00:00,116.17,116.26,116.17,116.24,56027.0,101.1036,101.182,101.1036,101.1646,56027.0
2019-01-16 14:10:00,116.22,116.23,116.18,116.22,36665.0,101.1471,101.1558,101.1123,101.1471,36665.0
2019-01-16 14:20:00,116.24,116.3,116.23,116.28,23811.0,101.1646,101.2168,101.1558,101.1994,23811.0
2019-01-16 14:30:00,116.28,116.41,116.28,116.34,30095.0,101.1994,101.3125,101.1994,101.2516,30095.0
2019-01-16 14:40:00,116.34,116.39,116.26,116.28,78906.0,101.2516,101.2951,101.182,101.1994,78906.0
2019-01-16 14:50:00,116.29,116.32,116.16,116.17,44304.0,101.2081,101.2342,101.0949,101.1036,44304.0
2019-01-16 15:00:00,116.18,116.31,116.16,116.24,21991.0,101.1123,101.2255,101.0949,101.1646,21991.0
2019-01-16 15:10:00,116.25,116.28,116.17,116.27,36399.0,101.1733,101.1994,101.1036,101.1907,36399.0
2019-01-16 15:20:00,116.28,116.33,116.26,116.32,20702.0,101.1994,101.2429,101.182,101.2342,20702.0
2019-01-16 15:30:00,116.31,116.31,116.04,116.16,60362.0,101.2255,101.2255,100.9905,101.0949,60362.0
2019-01-16 15:40:00,116.17,116.17,116.02,116.1,109982.0,101.1036,101.1036,100.9731,101.0427,109982.0
2019-01-16 15:50:00,116.09,116.11,115.9,115.9,246515.0,101.034,101.0514,100.8686,100.8686,246515.0
2019-01-17 09:30:00,115.52,115.88,115.52,115.79,53872.0,100.5379,100.8512,100.5379,100.7729,53872.0
2019-01-17 09:40:00,115.8,115.87,115.76,115.84,26922.0,100.7816,100.8425,100.7468,100.8164,26922.0
2019-01-17 09:50:00,115.85,115.94,115.78,115.88,14008.0,100.8251,100.9035,100.7642,100.8512,14008.0
2019-01-17 10:00:00,115.85,115.87,115.77,115.81,19508.0,100.8251,100.8425,100.7555,100.7903,19508.0
2019-01-17 10:10:00,115.79,115.96,115.74,115.75,54859.0,100.7729,100.9209,100.7294,100.7381,54859.0
2019-01-17 10:20:00,115.75,115.95,115.7,115.95,44314.0,100.7381,100.9122,100.6946,100.9122,44314.0
2019-01-17 10:30:00,115.9,115.99,115.85,115.86,65753.0,100.8686,100.947,100.8251,100.8338,65753.0
2019-01-17 10:40:00,115.87,115.93,115.86,115.9,34237.0,100.8425,100.8948,100.8338,100.8686,34237.0
2019-01-17 10:50:00,115.89,116.03,115.89,115.98,15704.0,100.8599,100.9818,100.8599,100.9383,15704.0
2019-01-17 11:00:00,116.0,116.12,116.0,116.12,23594.0,100.9557,101.0601,100.9557,101.0601,23594.0
2019-01-17 11:10:00,116.12,116.14,116.04,116.07,69191.0,101.0601,101.0775,100.9905,101.0166,69191.0
2019-01-17 11:20:00,116.08,116.14,116.05,116.12,115275.0,101.0253,101.0775,100.9992,101.0601,115275.0
2019-01-17 11:30:00,116.11,116.2,116.09,116.18,37536.0,101.0514,101.1297,101.034,101.1123,37536.0
2019-01-17 11:40:00,116.19,116.26,116.17,116.2,45475.0,101.121,101.182,101.1036,101.1297,45475.0
2019-01-17 11:50:00,116.21,116.22,116.15,116.2,81688.0,101.1384,101.1471,101.0862,101.1297,81688.0
2019-01-17 12:00:00,116.2,116.24,116.15,116.17,30961.0,101.1297,101.1646,101.0862,101.1036,30961.0
2019-01-17 12:10:00,116.17,116.28,116.16,116.23,25791.0,101.1036,101.1994,101.0949,101.1558,25791.0
2019-01-17 12:20:00,116.22,116.25,116.19,116.24,26749.0,101.1471,101.1733,101.121,101.1646,26749.0
2019-01-17 12:30:00,116.25,116.27,116.21,116.23,16194.0,101.1733,101.1907,101.1384,101.1558,16194.0
2019-01-17 12:40:00,116.25,116.28,116.15,116.18,23606.0,101.1733,101.1994,101.0862,101.1123,23606.0
2019-01-17 12:50:00,116.17,116.19,116.05,116.09,35818.0,101.1036,101.121,100.9992,101.034,35818.0
2019-01-17 13:00:00,116.1,116.23,116.1,116.23,28477.0,101.0427,101.1558,101.0427,101.1558,28477.0
2019-01-17 13:10:00,116.23,116.3,116.21,116.28,286718.0,101.1558,101.2168,101.1384,101.1994,286718.0
2019-01-17 13:20:00,116.29,116.43,116.28,116.39,85859.0,101.2081,101.3299,101.1994,101.2951,85859.0
2019-01-17 13:30:00,116.4,116.42,116.36,116.4,31533.0,101.3038,101.3212,101.269,101.3038,31533.0
2019-01-17 13:40:00,116.4,116.41,116.31,116.34,46397.0,101.3038,101.3125,101.2255,101.2516,46397.0
2019-01-17 13:50:00,116.34,116.43,116.28,116.42,271119.0,101.2516,101.3299,101.1994,101.3212,271119.0
2019-01-17 14:00:00,116.42,116.44,116.37,116.38,45284.0,101.3212,101.3386,101.2777,101.2864,45284.0
2019-01-17 14:10:00,116.38,116.41,116.33,116.35,39361.0,101.2864,101.3125,101.2429,101.2603,39361.0
2019-01-17 14:20:00,116.35,116.35,116.24,116.31,91834.0,101.2603,101.2603,101.1646,101.2255,91834.0
2019-01-17 14:30:00,116.32,116.61,116.28,116.54,153086.0,101.2342,101.4866,101.1994,101.4256,153086.0
2019-01-17 14:40:00,116.56,117.18,116.55,117.15,145600.0,101.443,101.9826,101.4343,101.9565,145600.0
2019-01-17 14:50:00,117.14,117.16,116.56,116.67,188745.0,101.9478,101.9652,101.443,101.5388,188745.0
2019-01-17 15:00:00,116.7,116.72,116.4,116.6,111301.0,101.5649,101.5823,101.3038,101.4779,111301.0
2019-01-17 15:10:00,116.58,116.61,116.46,116.59,212739.0,101.4605,101.4866,101.356,101.4692,212739.0
2019-01-17 15:20:00,116.59,116.73,116.5,116.73,155828.0,101.4692,101.591,101.3908,101.591,155828.0
2019-01-17 15:30:00,116.72,116.89,116.71,116.8,144533.0,101.5823,101.7303,101.5736,101.6519,144533.0
2019-01-17 15:40:00,116.8,116.83,116.65,116.65,198574.0,101.6519,101.678,101.5214,101.5214,198574.0
2019-01-17 15:50:00,116.66,116.8,116.55,116.8,329701.0,101.5301,101.6519,101.4343,101.6519,329701.0
2019-01-18 09:30:00,117.67,117.73,117.37,117.4,140484.0,102.4091,102.4613,102.148,102.1741,140484.0
2019-01-18 09:40:00,117.4,117.61,117.32,117.52,91196.0,102.1741,102.3569,102.1045,102.2785,91196.0
2019-01-18 09:50:00,117.52,117.56,117.36,117.53,60267.0,102.2785,102.3134,102.1393,102.2872,60267.0
2019-01-18 10:00:00,117.51,117.61,117.39,117.47,137015.0,102.2698,102.3569,102.1654,102.235,137015.0
2019-01-18 10:10:00,117.46,117.9,117.46,117.73,208500.0,102.2263,102.6093,102.2263,102.4613,208500.0
2019-01-18 10:20:00,117.74,117.77,117.54,117.58,140793.0,102.47,102.4961,102.296,102.3308,140793.0
2019-01-18 10:30:00,117.57,117.74,117.56,117.6,104564.0,102.3221,102.47,102.3134,102.3482,104564.0
2019-01-18 10:40:00,117.59,117.95,117.59,117.84,92895.0,102.3395,102.6528,102.3395,102.557,92895.0
2019-01-18 10:50:00,117.84,117.99,117.81,117.91,77508.0,102.557,102.6876,102.5309,102.618,77508.0
2019-01-18 11:00:00,117.91,118.13,117.88,118.01,104816.0,102.618,102.8094,102.5919,102.705,104816.0
2019-01-18 11:10:00,118.02,118.02,117.89,117.89,121380.0,102.7137,102.7137,102.6006,102.6006,121380.0
2019-01-18 11:20:00,117.9,118.14,117.87,118.12,41646.0,102.6093,102.8181,102.5832,102.8007,41646.0
2019-01-18 11:30:00,118.11,118.15,118.02,118.14,82081.0,102.792,102.8268,102.7137,102.8181,82081.0
2019-01-18 11:40:00,118.13,118.14,118.07,118.12,65638.0,102.8094,102.8181,102.7572,102.8007,65638.0
2019-01-18 11:50:00,118.13,118.26,118.09,118.25,132505.0,102.8094,102.9226,102.7746,102.9139,132505.0
2019-01-18 12:00:00,118.27,118.34,118.15,118.19,155800.0,102.9313,102.9922,102.8268,102.8617,155800.0
2019-01-18 12:10:00,118.19,118.44,118.18,118.33,89126.0,102.8617,103.0792,102.8529,102.9835,89126.0
2019-01-18 12:20:00,118.33,118.44,118.31,118.36,65049.0,102.9835,103.0792,102.9661,103.0096,65049.0
2019-01-18 12:30:00,118.37,118.39,118.29,118.34,98703.0,103.0183,103.0357,102.9487,102.9922,98703.0
2019-01-18 12:40:00,118.35,118.42,118.24,118.25,67067.0,103.0009,103.0618,102.9052,102.9139,67067.0
2019-01-18 12:50:00,118.25,118.35,118.18,118.34,941866.0,102.9139,103.0009,102.8529,102.9922,941866.0
2019-01-18 13:00:00,118.35,118.4,118.24,118.25,56703.0,103.0009,103.0444,102.9052,102.9139,56703.0
2019-01-18 13:10:00,118.25,118.27,118.16,118.2,66293.0,102.9139,102.9313,102.8355,102.8704,66293.0
2019-01-18 13:20:00,118.2,118.29,118.12,118.15,60672.0,102.8704,102.9487,102.8007,102.8268,60672.0
2019-01-18 13:30:00,118.17,118.19,118.05,118.11,42092.0,102.8442,102.8617,102.7398,102.792,42092.0
2019-01-18 13:40:00,118.1,118.22,118.08,118.21,83672.0,102.7833,102.8878,102.7659,102.8791,83672.0
2019-01-18 13:50:00,118.21,118.3,118.19,118.29,179154.0,102.8791,102.9574,102.8617,102.9487,179154.0
2019-01-18 14:00:00,118.29,118.33,118.24,118.32,58435.0,102.9487,102.9835,102.9052,102.9748,58435.0
2019-01-18 14:10:00,118.32,118.32,118.14,118.15,373944.0,102.9748,102.9748,102.8181,102.8268,373944.0
2019-01-18 14:20:00,118.15,118.24,118.11,118.16,197719.0,102.8268,102.9052,102.792,102.8355,197719.0
2019-01-18 14:30:00,118.14,118.18,118.03,118.06,105458.0,102.8181,102.8529,102.7224,102.7485,105458.0
2019-01-18 14:40:00,118.05,118.13,117.99,118.13,143769.0,102.7398,102.8094,102.6876,102.8094,143769.0
2019-01-18 14:50:00,118.13,118.22,118.09,118.15,86944.0,102.8094,102.8878,102.7746,102.8268,86944.0
2019-01-18 15:00:00,118.16,118.16,118.04,118.06,114533.0,102.8355,102.8355,102.7311,102.7485,114533.0
2019-01-18 15:10:00,118.05,118.21,118.03,118.2,191803.0,102.7398,102.8791,102.7224,102.8704,191803.0
2019-01-18 15:20:00,118.21,118.22,118.09,118.14,175533.0,102.8791,102.8878,102.7746,102.8181,175533.0
2019-01-18 15:30:00,118.15,118.23,118.08,118.21,182644.0,102.8268,102.8965,102.7659,102.8791,182644.0
2019-01-18 15:40:00,118.21,118.31,118.12,118.13,189156.0,102.8791,102.9661,102.8007,102.8094,189156.0
2019-01-18 15:50:00,118.13,118.37,118.03,118.33,419217.0,102.8094,103.0183,102.7224,102.9835,419217.0
2019-01-22 09:30:00,117.69,117.78,117.57,117.69,88071.0,102.4265,102.5048,102.3221,102.4265,88071.0
2019-01-22 09:40:00,117.65,117.71,117.42,117.42,100704.0,102.3917,102.4439,102.1915,102.1915,100704.0
2019-01-22 09:50:00,117.39,117.5,117.36,117.43,63828.0,102.1654,102.2611,102.1393,102.2002,63828.0
2019-01-22 10:00:00,117.43,117.45,117.12,117.17,77848.0,102.2002,102.2176,101.9304,101.9739,77848.0
2019-01-22 10:10:00,117.16,117.27,117.08,117.17,175646.0,101.9652,102.061,101.8956,101.9739,175646.0
2019-01-22 10:20:00,117.17,117.35,117.17,117.27,126500.0,101.9739,102.1306,101.9739,102.061,126500.0
2019-01-22 10:30:00,117.27,117.38,117.23,117.26,156425.0,102.061,102.1567,102.0262,102.0523,156425.0
2019-01-22 10:40:00,117.25,117.3,117.1,117.14,170848.0,102.0436,102.0871,101.913,101.9478,170848.0
2019-01-22 10:50:00,117.14,117.29,117.12,117.13,118361.0,101.9478,102.0784,101.9304,101.9391,118361.0
2019-01-22 11:00:00,117.11,117.22,117.09,117.18,121185.0,101.9217,102.0175,101.9043,101.9826,121185.0
2019-01-22 11:10:00,117.16,117.28,117.11,117.25,102332.0,101.9652,102.0697,101.9217,102.0436,102332.0
2019-01-22 11:20:00,117.26,117.36,117.25,117.28,1222476.0,102.0523,102.1393,102.0436,102.0697,1222476.0
2019-01-22 11:30:00,117.28,117.36,117.23,117.24,126566.0,102.0697,102.1393,102.0262,102.0349,126566.0
2019-01-22 11:40:00,117.24,117.24,117.02,117.1,189526.0,102.0349,102.0349,101.8434,101.913,189526.0
2019-01-22 11:50:00,117.09,117.09,116.85,116.86,136253.0,101.9043,101.9043,101.6954,101.7041,136253.0
2019-01-22 12:00:00,116.88,117.02,116.77,116.99,245871.0,101.7215,101.8434,101.6258,101.8173,245871.0
2019-01-22 12:10:00,116.98,117.0,116.92,116.95,133439.0,101.8086,101.826,101.7564,101.7825,133439.0
2019-01-22 12:20:00,116.95,116.98,116.81,116.85,312665.0,101.7825,101.8086,101.6606,101.6954,312665.0
2019-01-22 12:30:00,116.84,116.9,116.79,116.83,143859.0,101.6867,101.739,101.6432,101.678,143859.0
2019-01-22 12:40:00,116.83,116.96,116.79,116.96,286681.0,101.678,101.7912,101.6432,101.7912,286681.0
2019-01-22 12:50:00,116.93,116.98,116.89,116.89,89149.0,101.7651,101.8086,101.7303,101.7303,89149.0
2019-01-22 13:00:00,116.88,116.88,116.58,116.59,299659.0,101.7215,101.7215,101.4605,101.4692,299659.0
2019-01-22 13:10:00,116.59,116.59,116.44,116.45,139384.0,101.4692,101.4692,101.3386,101.3473,139384.0
2019-01-22 13:20:00,116.43,116.7,116.43,116.65,207573.0,101.3299,101.5649,101.3299,101.5214,207573.0
2019-01-22 13:30:00,116.65,116.77,116.61,116.75,249981.0,101.5214,101.6258,101.4866,101.6084,249981.0
2019-01-22 13:40:00,116.74,116.78,116.63,116.77,307687.0,101.5997,101.6345,101.504,101.6258,307687.0
2019-01-22 13:50:00,116.78,116.87,116.74,116.82,70532.0,101.6345,101.7128,101.5997,101.6693,70532.0
2019-01-22 14:00:00,116.81,116.83,116.68,116.69,331349.0,101.6606,101.678,101.5475,101.5562,331349.0
2019-01-22 14:10:00,116.69,116.8,116.64,116.74,399110.0,101.5562,101.6519,101.5127,101.5997,399110.0
2019-01-22 14:20:00,116.74,116.76,116.59,116.6,279307.0,101.5997,101.6171,101.4692,101.4779,279307.0
2019-01-22 14:30:00,116.6,116.64,116.46,116.51,1305056.0,101.4779,101.5127,101.356,101.3995,1305056.0
2019-01-22 14:40:00,116.51,116.61,116.34,116.36,329139.0,101.3995,101.4866,101.2516,101.269,329139.0
2019-01-22 14:50:00,116.35,116.55,116.32,116.53,409523.0,101.2603,101.4343,101.2342,101.4169,409523.0
2019-01-22 15:00:00,116.53,116.56,116.32,116.35,416001.0,101.4169,101.443,101.2342,101.2603,416001.0
2019-01-22 15:10:00,116.35,116.54,116.29,116.52,458482.0,101.2603,101.4256,101.2081,101.4082,458482.0
2019-01-22 15:20:00,116.52,116.71,116.52,116.64,148058.0,101.4082,101.5736,101.4082,101.5127,148058.0
2019-01-22 15:30:00,116.65,116.78,116.32,116.78,323837.0,101.5214,101.6345,101.2342,101.6345,323837.0
2019-01-22 15:40:00,116.79,116.93,116.47,116.52,212007.0,101.6432,101.7651,101.3647,101.4082,212007.0
2019-01-22 15:50:00,116.52,116.98,116.43,116.97,473089.0,101.4082,101.8086,101.3299,101.7999,473089.0
2019-01-23 09:30:00,117.49,117.68,117.34,117.6,106522.0,102.2524,102.4178,102.1219,102.3482,106522.0
2019-01-23 09:40:00,117.66,117.68,117.48,117.68,37119.0,102.4004,102.4178,102.2437,102.4178,37119.0
2019-01-23 09:50:00,117.69,117.72,117.6,117.67,16417.0,102.4265,102.4526,102.3482,102.4091,16417.0
2019-01-23 10:00:00,117.68,117.75,117.54,117.65,28629.0,102.4178,102.4787,102.296,102.3917,28629.0
2019-01-23 10:10:00,117.68,117.69,117.44,117.47,22249.0,102.4178,102.4265,102.2089,102.235,22249.0
2019-01-23 10:20:00,117.44,117.52,117.32,117.32,14054.0,102.2089,102.2785,102.1045,102.1045,14054.0
2019-01-23 10:30:00,117.3,117.34,117.2,117.21,80805.0,102.0871,102.1219,102.0,102.0087,80805.0
2019-01-23 10:40:00,117.19,117.21,117.07,117.1,131239.0,101.9913,102.0087,101.8869,101.913,131239.0
2019-01-23 10:50:00,117.1,117.1,116.97,117.04,40824.0,101.913,101.913,101.7999,101.8608,40824.0
2019-01-23 11:00:00,117.05,117.14,116.98,117.08,57936.0,101.8695,101.9478,101.8086,101.8956,57936.0
2019-01-23 11:10:00,117.12,117.21,116.9,116.95,91629.0,101.9304,102.0087,101.739,101.7825,91629.0
2019-01-23 11:20:00,116.96,116.96,116.72,116.87,72674.0,101.7912,101.7912,101.5823,101.7128,72674.0
2019-01-23 11:30:00,116.87,116.91,116.79,116.87,21631.0,101.7128,101.7477,101.6432,101.7128,21631.0
2019-01-23 11:40:00,116.86,116.86,116.54,116.54,67309.0,101.7041,101.7041,101.4256,101.4256,67309.0
2019-01-23 11:50:00,116.53,116.56,116.3,116.38,37055.0,101.4169,101.443,101.2168,101.2864,37055.0
2019-01-23 12:00:00,116.37,116.48,116.18,116.25,49993.0,101.2777,101.3734,101.1123,101.1733,49993.0
2019-01-23 12:10:00,116.27,116.34,116.17,116.26,2310373.0,101.1907,101.2516,101.1036,101.182,2310373.0
2019-01-23 12:20:00,116.26,116.53,116.23,116.51,38128.0,101.182,101.4169,101.1558,101.3995,38128.0
2019-01-23 12:30:00,116.49,116.63,116.47,116.54,33300.0,101.3821,101.504,101.3647,101.4256,33300.0
2019-01-23 12:40:00,116.53,116.73,116.51,116.7,18537.0,101.4169,101.591,101.3995,101.5649,18537.0
2019-01-23 12:50:00,116.71,116.79,116.65,116.79,43052.0,101.5736,101.6432,101.5214,101.6432,43052.0
2019-01-23 13:00:00,116.79,116.8,116.54,116.76,54338.0,101.6432,101.6519,101.4256,101.6171,54338.0
2019-01-23 13:10:00,116.74,116.86,116.62,116.79,80045.0,101.5997,101.7041,101.4953,101.6432,80045.0
2019-01-23 13:20:00,116.81,116.85,116.71,116.72,41959.0,101.6606,101.6954,101.5736,101.5823,41959.0
2019-01-23 13:30:00,116.73,116.88,116.73,116.85,44673.0,101.591,101.7215,101.591,101.6954,44673.0
2019-01-23 13:40:00,116.86,116.95,116.82,116.91,23772.0,101.7041,101.7825,101.6693,101.7477,23772.0
2019-01-23 13:50:00,116.91,116.95,116.84,116.88,50364.0,101.7477,101.7825,101.6867,101.7215,50364.0
2019-01-23 14:00:00,116.91,117.1,116.91,117.06,43807.0,101.7477,101.913,101.7477,101.8782,43807.0
2019-01-23 14:10:00,116.96,116.97,116.85,116.86,8300.0,101.7912,101.7999,101.6954,101.7041,8300.0
2019-01-23 14:20:00,116.88,117.07,116.87,117.02,108204.0,101.7215,101.8869,101.7128,101.8434,108204.0
2019-01-23 14:30:00,117.02,117.02,116.84,116.87,115084.0,101.8434,101.8434,101.6867,101.7128,115084.0
2019-01-23 14:40:00,116.87,116.87,116.69,116.76,47826.0,101.7128,101.7128,101.5562,101.6171,47826.0
2019-01-23 14:50:00,116.76,116.88,116.76,116.83,62007.0,101.6171,101.7215,101.6171,101.678,62007.0
2019-01-23 15:00:00,116.84,117.06,116.83,116.9,71361.0,101.6867,101.8782,101.678,101.739,71361.0
2019-01-23 15:10:00,116.88,117.17,116.87,117.14,58194.0,101.7215,101.9739,101.7128,101.9478,58194.0
2019-01-23 15:20:00,117.15,117.27,117.13,117.22,87910.0,101.9565,102.061,101.9391,102.0175,87910.0
2019-01-23 15:30:00,117.22,117.23,117.02,117.09,221924.0,102.0175,102.0262,101.8434,101.9043,221924.0
2019-01-23 15:40:00,117.12,117.19,117.08,117.18,183274.0,101.9304,101.9913,101.8956,101.9826,183274.0
2019-01-23 15:50:00,117.18,117.24,117.01,117.2,335592.0,101.9826,102.0349,101.8347,102.0,335592.0
2019-01-24 09:30:00,117.05,117.07,116.71,116.79,63865.0,101.8695,101.8869,101.5736,101.6432,63865.0
2019-01-24 09:40:00,116.77,117.1,116.67,116.92,122926.0,101.6258,101.913,101.5388,101.7564,122926.0
2019-01-24 09:50:00,116.9,117.03,116.82,116.93,136031.0,101.739,101.8521,101.6693,101.7651,136031.0
2019-01-24 10:00:00,116.91,117.1,116.86,117.09,86233.0,101.7477,101.913,101.7041,101.9043,86233.0
2019-01-24 10:10:00,117.1,117.32,117.08,117.28,475250.0,101.913,102.1045,101.8956,102.0697,475250.0
2019-01-24 10:20:00,117.27,117.45,117.2,117.43,95451.0,102.061,102.2176,102.0,102.2002,95451.0
2019-01-24 10:30:00,117.44,117.48,117.26,117.35,63370.0,102.2089,102.2437,102.0523,102.1306,63370.0
2019-01-24 10:40:00,117.35,117.41,117.26,117.26,104712.0,102.1306,102.1828,102.0523,102.0523,104712.0
2019-01-24 10:50:00,117.26,117.34,117.15,117.32,122900.0,102.0523,102.1219,101.9565,102.1045,122900.0
2019-01-24 11:00:00,117.3,117.35,117.27,117.33,326345.0,102.0871,102.1306,102.061,102.1132,326345.0
2019-01-24 11:10:00,117.33,117.35,117.09,117.12,122414.0,102.1132,102.1306,101.9043,101.9304,122414.0
2019-01-24 11:20:00,117.1,117.21,117.04,117.18,40797.0,101.913,102.0087,101.8608,101.9826,40797.0
2019-01-24 11:30:00,117.17,117.32,117.04,117.29,62580.0,101.9739,102.1045,101.8608,102.0784,62580.0
2019-01-24 11:40:00,117.31,117.46,117.3,117.41,66803.0,102.0958,102.2263,102.0871,102.1828,66803.0
2019-01-24 11:50:00,117.39,117.41,117.28,117.38,27398.0,102.1654,102.1828,102.0697,102.1567,27398.0
2019-01-24 12:00:00,117.36,117.36,117.21,117.24,18129.0,102.1393,102.1393,102.0087,102.0349,18129.0
2019-01-24 12:10:00,117.24,117.25,117.18,117.18,24846.0,102.0349,102.0436,101.9826,101.9826,24846.0
2019-01-24 12:20:00,117.2,117.2,117.09,117.1,56481.0,102.0,102.0,101.9043,101.913,56481.0
2019-01-24 12:30:00,117.1,117.17,116.99,117.06,71679.0,101.913,101.9739,101.8173,101.8782,71679.0
2019-01-24 12:40:00,117.05,117.09,117.01,117.02,33531.0,101.8695,101.9043,101.8347,101.8434,33531.0
2019-01-24 12:50:00,117.01,117.01,116.9,116.94,36715.0,101.8347,101.8347,101.739,101.7738,36715.0
2019-01-24 13:00:00,116.96,116.99,116.83,116.89,46209.0,101.7912,101.8173,101.678,101.7303,46209.0
2019-01-24 13:10:00,116.86,116.87,116.64,116.75,67310.0,101.7041,101.7128,101.5127,101.6084,67310.0
2019-01-24 13:20:00,116.77,116.78,116.65,116.7,54426.0,101.6258,101.6345,101.5214,101.5649,54426.0
2019-01-24 13:30:00,116.7,116.85,116.7,116.78,45613.0,101.5649,101.6954,101.5649,101.6345,45613.0
2019-01-24 13:40:00,116.8,116.82,116.64,116.81,23744.0,101.6519,101.6693,101.5127,101.6606,23744.0
2019-01-24 13:50:00,116.87,116.91,116.82,116.87,27244.0,101.7128,101.7477,101.6693,101.7128,27244.0
2019-01-24 14:00:00,116.87,116.96,116.78,116.92,136315.0,101.7128,101.7912,101.6345,101.7564,136315.0
2019-01-24 14:10:00,116.93,116.97,116.87,116.92,85902.0,101.7651,101.7999,101.7128,101.7564,85902.0
2019-01-24 14:20:00,116.94,117.0,116.89,116.96,297125.0,101.7738,101.826,101.7303,101.7912,297125.0
2019-01-24 14:30:00,116.95,117.09,116.89,117.08,62943.0,101.7825,101.9043,101.7303,101.8956,62943.0
2019-01-24 14:40:00,117.07,117.09,117.02,117.05,56728.0,101.8869,101.9043,101.8434,101.8695,56728.0
2019-01-24 14:50:00,117.04,117.09,117.02,117.09,36900.0,101.8608,101.9043,101.8434,101.9043,36900.0
2019-01-24 15:00:00,117.07,117.18,117.03,117.17,72799.0,101.8869,101.9826,101.8521,101.9739,72799.0
2019-01-24 15:10:00,117.17,117.32,117.13,117.22,34153.0,101.9739,102.1045,101.9391,102.0175,34153.0
2019-01-24 15:20:00,117.23,117.31,117.21,117.28,91043.0,102.0262,102.0958,102.0087,102.0697,91043.0
2019-01-24 15:30:00,117.28,117.28,117.17,117.17,90358.0,102.0697,102.0697,101.9739,101.9739,90358.0
2019-01-24 15:40:00,117.18,117.23,117.13,117.2,102131.0,101.9826,102.0262,101.9391,102.0,102131.0
2019-01-24 15:50:00,117.21,117.33,117.2,117.29,151793.0,102.0087,102.1132,102.0,102.0784,151793.0
2019-01-25 09:30:00,118.06,118.09,117.88,117.88,62841.0,102.7485,102.7746,102.5919,102.5919,62841.0
2019-01-25 09:40:00,117.89,118.07,117.89,118.04,20424.0,102.6006,102.7572,102.6006,102.7311,20424.0
2019-01-25 09:50:00,118.1,118.19,117.98,118.08,23909.0,102.7833,102.8617,102.6789,102.7659,23909.0
2019-01-25 10:00:00,118.11,118.21,118.08,118.21,13486.0,102.792,102.8791,102.7659,102.8791,13486.0
2019-01-25 10:10:00,118.18,118.32,118.17,118.26,24734.0,102.8529,102.9748,102.8442,102.9226,24734.0
2019-01-25 10:20:00,118.27,118.28,118.19,118.28,62419.0,102.9313,102.94,102.8617,102.94,62419.0
2019-01-25 10:30:00,118.28,118.41,118.09,118.41,46198.0,102.94,103.0531,102.7746,103.0531,46198.0
2019-01-25 10:40:00,118.38,118.47,118.34,118.37,35156.0,103.027,103.1053,102.9922,103.0183,35156.0
2019-01-25 10:50:00,118.36,118.38,118.31,118.36,25365.0,103.0096,103.027,102.9661,103.0096,25365.0
2019-01-25 11:00:00,118.37,118.4,118.27,118.31,60753.0,103.0183,103.0444,102.9313,102.9661,60753.0
2019-01-25 11:10:00,118.32,118.33,118.2,118.2,32018.0,102.9748,102.9835,102.8704,102.8704,32018.0
2019-01-25 11:20:00,118.19,118.19,118.08,118.17,46510.0,102.8617,102.8617,102.7659,102.8442,46510.0
2019-01-25 11:30:00,118.16,118.23,118.15,118.22,27425.0,102.8355,102.8965,102.8268,102.8878,27425.0
2019-01-25 11:40:00,118.23,118.3,118.21,118.23,22205.0,102.8965,102.9574,102.8791,102.8965,22205.0
2019-01-25 11:50:00,118.25,118.27,118.21,118.22,14462.0,102.9139,102.9313,102.8791,102.8878,14462.0
2019-01-25 12:00:00,118.25,118.25,118.15,118.22,203518.0,102.9139,102.9139,102.8268,102.8878,203518.0
2019-01-25 12:10:00,118.21,118.23,118.15,118.17,41446.0,102.8791,102.8965,102.8268,102.8442,41446.0
2019-01-25 12:20:00,118.19,118.44,118.14,118.41,33989.0,102.8617,103.0792,102.8181,103.0531,33989.0
2019-01-25 12:30:00,118.41,118.41,118.29,118.35,38143.0,103.0531,103.0531,102.9487,103.0009,38143.0
2019-01-25 12:40:00,118.37,118.38,117.99,118.06,79808.0,103.0183,103.027,102.6876,102.7485,79808.0
2019-01-25 12:50:00,118.09,118.16,117.95,118.16,44918.0,102.7746,102.8355,102.6528,102.8355,44918.0
2019-01-25 13:00:00,118.15,118.21,118.09,118.16,28291.0,102.8268,102.8791,102.7746,102.8355,28291.0
2019-01-25 13:10:00,118.15,118.2,118.08,118.15,39917.0,102.8268,102.8704,102.7659,102.8268,39917.0
2019-01-25 13:20:00,118.16,118.26,118.15,118.23,80095.0,102.8355,102.9226,102.8268,102.8965,80095.0
2019-01-25 13:30:00,118.21,118.24,118.1,118.17,68014.0,102.8791,102.9052,102.7833,102.8442,68014.0
2019-01-25 13:40:00,118.17,118.24,118.15,118.23,58594.0,102.8442,102.9052,102.8268,102.8965,58594.0
2019-01-25 13:50:00,118.23,118.23,118.18,118.2,62480.0,102.8965,102.8965,102.8529,102.8704,62480.0
2019-01-25 14:00:00,118.2,118.24,118.16,118.22,45816.0,102.8704,102.9052,102.8355,102.8878,45816.0
2019-01-25 14:10:00,118.23,118.24,118.12,118.17,33100.0,102.8965,102.9052,102.8007,102.8442,33100.0
2019-01-25 14:20:00,118.16,118.16,117.95,117.99,45934.0,102.8355,102.8355,102.6528,102.6876,45934.0
2019-01-25 14:30:00,118.01,118.06,117.93,118.04,62744.0,102.705,102.7485,102.6354,102.7311,62744.0
2019-01-25 14:40:00,118.05,118.13,118.01,118.09,59036.0,102.7398,102.8094,102.705,102.7746,59036.0
2019-01-25 14:50:00,118.07,118.16,118.02,118.11,63315.0,102.7572,102.8355,102.7137,102.792,63315.0
2019-01-25 15:00:00,118.13,118.14,118.03,118.05,62403.0,102.8094,102.8181,102.7224,102.7398,62403.0
2019-01-25 15:10:00,118.07,118.14,118.04,118.1,50616.0,102.7572,102.8181,102.7311,102.7833,50616.0
2019-01-25 15:20:00,118.1,118.13,117.89,117.93,43374.0,102.7833,102.8094,102.6006,102.6354,43374.0
2019-01-25 15:30:00,117.93,117.94,117.77,117.9,98014.0,102.6354,102.6441,102.4961,102.6093,98014.0
2019-01-25 15:40:00,117.9,118.04,117.86,117.99,98069.0,102.6093,102.7311,102.5744,102.6876,98069.0
2019-01-25 15:50:00,117.99,117.99,117.86,117.95,208483.0,102.6876,102.6876,102.5744,102.6528,208483.0
2019-01-28 09:30:00,117.13,117.3,116.91,117.05,236472.0,101.9391,102.0871,101.7477,101.8695,236472.0
2019-01-28 09:40:00,117.03,117.23,116.98,117.11,106118.0,101.8521,102.0262,101.8086,101.9217,106118.0
2019-01-28 09:50:00,117.09,117.14,116.94,117.03,67684.0,101.9043,101.9478,101.7738,101.8521,67684.0
2019-01-28 10:00:00,117.01,117.08,116.82,117.05,141606.0,101.8347,101.8956,101.6693,101.8695,141606.0
2019-01-28 10:10:00,117.04,117.08,116.88,117.06,143863.0,101.8608,101.8956,101.7215,101.8782,143863.0
2019-01-28 10:20:00,117.06,117.24,117.05,117.21,192248.0,101.8782,102.0349,101.8695,102.0087,192248.0
2019-01-28 10:30:00,117.21,117.26,117.17,117.17,171406.0,102.0087,102.0523,101.9739,101.9739,171406.0
2019-01-28 10:40:00,117.16,117.34,117.14,117.15,520070.0,101.9652,102.1219,101.9478,101.9565,520070.0
2019-01-28 10:50:00,117.15,117.22,117.03,117.03,105760.0,101.9565,102.0175,101.8521,101.8521,105760.0
2019-01-28 11:00:00,117.02,117.07,116.89,117.03,119505.0,101.8434,101.8869,101.7303,101.8521,119505.0
2019-01-28 11:10:00,117.02,117.2,116.97,117.08,150228.0,101.8434,102.0,101.7999,101.8956,150228.0
2019-01-28 11:20:00,117.08,117.23,117.05,117.15,136319.0,101.8956,102.0262,101.8695,101.9565,136319.0
2019-01-28 11:30:00,117.16,117.2,117.01,117.03,497712.0,101.9652,102.0,101.8347,101.8521,497712.0
2019-01-28 11:40:00,117.03,117.03,116.73,116.81,192126.0,101.8521,101.8521,101.591,101.6606,192126.0
2019-01-28 11:50:00,116.8,116.88,116.71,116.71,113480.0,101.6519,101.7215,101.5736,101.5736,113480.0
2019-01-28 12:00:00,116.71,116.82,116.63,116.82,60235.0,101.5736,101.6693,101.504,101.6693,60235.0
2019-01-28 12:10:00,116.82,116.96,116.8,116.92,145513.0,101.6693,101.7912,101.6519,101.7564,145513.0
2019-01-28 12:20:00,116.91,117.06,116.91,117.01,65928.0,101.7477,101.8782,101.7477,101.8347,65928.0
2019-01-28 12:30:00,117.02,117.06,116.95,117.02,62144.0,101.8434,101.8782,101.7825,101.8434,62144.0
2019-01-28 12:40:00,117.04,117.09,116.99,117.06,45556.0,101.8608,101.9043,101.8173,101.8782,45556.0
2019-01-28 12:50:00,117.06,117.09,116.93,116.95,25786.0,101.8782,101.9043,101.7651,101.7825,25786.0
2019-01-28 13:00:00,116.93,117.04,116.91,117.04,33866.0,101.7651,101.8608,101.7477,101.8608,33866.0
2019-01-28 13:10:00,117.06,117.12,117.05,117.1,1063465.0,101.8782,101.9304,101.8695,101.913,1063465.0
2019-01-28 13:20:00,117.09,117.25,117.08,117.14,220520.0,101.9043,102.0436,101.8956,101.9478,220520.0
2019-01-28 13:30:00,117.14,117.31,117.14,117.24,164256.0,101.9478,102.0958,101.9478,102.0349,164256.0
2019-01-28 13:40:00,117.24,117.32,117.22,117.3,76887.0,102.0349,102.1045,102.0175,102.0871,76887.0
2019-01-28 13:50:00,117.32,117.36,117.26,117.31,306752.0,102.1045,102.1393,102.0523,102.0958,306752.0
2019-01-28 14:00:00,117.35,117.39,117.23,117.26,73261.0,102.1306,102.1654,102.0262,102.0523,73261.0
2019-01-28 14:10:00,117.25,117.28,117.18,117.21,83895.0,102.0436,102.0697,101.9826,102.0087,83895.0
2019-01-28 14:20:00,117.21,117.26,117.11,117.16,77184.0,102.0087,102.0523,101.9217,101.9652,77184.0
2019-01-28 14:30:00,117.17,117.27,117.15,117.26,213745.0,101.9739,102.061,101.9565,102.0523,213745.0
2019-01-28 14:40:00,117.25,117.39,117.19,117.38,235201.0,102.0436,102.1654,101.9913,102.1567,235201.0
2019-01-28 14:50:00,117.39,117.5,117.38,117.43,121126.0,102.1654,102.2611,102.1567,102.2002,121126.0
2019-01-28 15:00:00,117.44,117.47,117.28,117.34,74005.0,102.2089,102.235,102.0697,102.1219,74005.0
2019-01-28 15:10:00,117.36,117.49,117.32,117.42,155965.0,102.1393,102.2524,102.1045,102.1915,155965.0
2019-01-28 15:20:00,117.43,117.54,117.43,117.44,165235.0,102.2002,102.296,102.2002,102.2089,165235.0
2019-01-28 15:30:00,117.44,117.48,117.4,117.41,117297.0,102.2089,102.2437,102.1741,102.1828,117297.0
2019-01-28 15:40:00,117.39,117.43,117.28,117.29,191275.0,102.1654,102.2002,102.0697,102.0784,191275.0
2019-01-28 15:50:00,117.29,117.54,117.25,117.52,235360.0,102.0784,102.296,102.0436,102.2785,235360.0
2019-01-29 09:30:00,117.62,117.75,117.55,117.67,148792.0,102.3656,102.4787,102.3047,102.4091,148792.0
2019-01-29 09:40:00,117.65,117.97,117.62,117.95,51668.0,102.3917,102.6702,102.3656,102.6528,51668.0
2019-01-29 09:50:00,117.94,118.03,117.87,117.87,16690.0,102.6441,102.7224,102.5832,102.5832,16690.0
2019-01-29 10:00:00,117.9,117.98,117.76,117.76,41748.0,102.6093,102.6789,102.4874,102.4874,41748.0
2019-01-29 10:10:00,117.74,117.74,117.54,117.64,47836.0,102.47,102.47,102.296,102.383,47836.0
2019-01-29 10:20:00,117.64,117.89,117.58,117.88,79115.0,102.383,102.6006,102.3308,102.5919,79115.0
2019-01-29 10:30:00,117.9,117.92,117.76,117.79,52200.0,102.6093,102.6267,102.4874,102.5135,52200.0
2019-01-29 10:40:00,117.78,117.87,117.73,117.76,49263.0,102.5048,102.5832,102.4613,102.4874,49263.0
2019-01-29 10:50:00,117.76,117.76,117.42,117.5,40977.0,102.4874,102.4874,102.1915,102.2611,40977.0
2019-01-29 11:00:00,117.49,117.6,117.44,117.55,29147.0,102.2524,102.3482,102.2089,102.3047,29147.0
2019-01-29 11:10:00,117.55,117.61,117.5,117.61,32404.0,102.3047,102.3569,102.2611,102.3569,32404.0
2019-01-29 11:20:00,117.6,117.67,117.54,117.59,50768.0,102.3482,102.4091,102.296,102.3395,50768.0
2019-01-29 11:30:00,117.64,117.76,117.64,117.73,67246.0,102.383,102.4874,102.383,102.4613,67246.0
2019-01-29 11:40:00,117.72,117.77,117.65,117.74,101829.0,102.4526,102.4961,102.3917,102.47,101829.0
2019-01-29 11:50:00,117.74,117.82,117.72,117.8,18935.0,102.47,102.5396,102.4526,102.5222,18935.0
2019-01-29 12:00:00,117.79,117.8,117.72,117.78,41954.0,102.5135,102.5222,102.4526,102.5048,41954.0
2019-01-29 12:10:00,117.78,117.96,117.78,117.95,78274.0,102.5048,102.6615,102.5048,102.6528,78274.0
2019-01-29 12:20:00,117.92,117.98,117.85,117.87,21128.0,102.6267,102.6789,102.5657,102.5832,21128.0
2019-01-29 12:30:00,117.84,117.84,117.73,117.81,32904.0,102.557,102.557,102.4613,102.5309,32904.0
2019-01-29 12:40:00,117.82,117.84,117.76,117.76,45191.0,102.5396,102.557,102.4874,102.4874,45191.0
2019-01-29 12:50:00,117.77,117.88,117.76,117.77,25332.0,102.4961,102.5919,102.4874,102.4961,25332.0
2019-01-29 13:00:00,117.76,117.8,117.7,117.79,55778.0,102.4874,102.5222,102.4352,102.5135,55778.0
2019-01-29 13:10:00,117.79,117.89,117.76,117.88,25459.0,102.5135,102.6006,102.4874,102.5919,25459.0
2019-01-29 13:20:00,117.9,117.9,117.83,117.88,26233.0,102.6093,102.6093,102.5483,102.5919,26233.0
2019-01-29 13:30:00,117.87,117.91,117.83,117.88,23597.0,102.5832,102.618,102.5483,102.5919,23597.0
2019-01-29 13:40:00,117.87,118.0,117.86,117.97,18450.0,102.5832,102.6963,102.5744,102.6702,18450.0
2019-01-29 13:50:00,117.97,118.02,117.92,117.99,37370.0,102.6702,102.7137,102.6267,102.6876,37370.0
2019-01-29 14:00:00,118.0,118.0,117.9,117.94,37409.0,102.6963,102.6963,102.6093,102.6441,37409.0
2019-01-29 14:10:00,117.94,117.94,117.83,117.85,88615.0,102.6441,102.6441,102.5483,102.5657,88615.0
2019-01-29 14:20:00,117.84,117.85,117.77,117.8,95038.0,102.557,102.5657,102.4961,102.5222,95038.0
2019-01-29 14:30:00,117.79,117.84,117.75,117.79,28091.0,102.5135,102.557,102.4787,102.5135,28091.0
2019-01-29 14:40:00,117.78,117.81,117.65,117.69,69749.0,102.5048,102.5309,102.3917,102.4265,69749.0
2019-01-29 14:50:00,117.69,117.72,117.65,117.66,42737.0,102.4265,102.4526,102.3917,102.4004,42737.0
2019-01-29 15:00:00,117.66,117.71,117.6,117.68,79276.0,102.4004,102.4439,102.3482,102.4178,79276.0
2019-01-29 15:10:00,117.7,117.78,117.67,117.77,47296.0,102.4352,102.5048,102.4091,102.4961,47296.0
2019-01-29 15:20:00,117.78,117.83,117.75,117.81,66892.0,102.5048,102.5483,102.4787,102.5309,66892.0
2019-01-29 15:30:00,117.81,117.87,117.71,117.75,146889.0,102.5309,102.5832,102.4439,102.4787,146889.0
2019-01-29 15:40:00,117.76,117.82,117.68,117.69,119137.0,102.4874,102.5396,102.4178,102.4265,119137.0
2019-01-29 15:50:00,117.68,117.77,117.65,117.75,446283.0,102.4178,102.4961,102.3917,102.4787,446283.0
2019-01-30 09:30:00,118.14,118.14,117.85,118.0,73618.0,102.8181,102.8181,102.5657,102.6963,73618.0
2019-01-30 09:40:00,117.98,117.98,117.81,117.82,33475.0,102.6789,102.6789,102.5309,102.5396,33475.0
2019-01-30 09:50:00,117.85,117.88,117.76,117.79,38136.0,102.5657,102.5919,102.4874,102.5135,38136.0
2019-01-30 10:00:00,117.75,117.79,117.66,117.77,41969.0,102.4787,102.5135,102.4004,102.4961,41969.0
2019-01-30 10:10:00,117.77,117.86,117.69,117.73,39686.0,102.4961,102.5744,102.4265,102.4613,39686.0
2019-01-30 10:20:00,117.74,117.84,117.73,117.84,87801.0,102.47,102.557,102.4613,102.557,87801.0
2019-01-30 10:30:00,117.87,117.95,117.78,117.88,39889.0,102.5832,102.6528,102.5048,102.5919,39889.0
2019-01-30 10:40:00,117.9,117.98,117.89,117.94,41206.0,102.6093,102.6789,102.6006,102.6441,41206.0
2019-01-30 10:50:00,117.92,117.98,117.86,117.96,18730.0,102.6267,102.6789,102.5744,102.6615,18730.0
2019-01-30 11:00:00,118.01,118.21,118.0,118.2,116112.0,102.705,102.8791,102.6963,102.8704,116112.0
2019-01-30 11:10:00,118.21,118.29,118.19,118.24,36244.0,102.8791,102.9487,102.8617,102.9052,36244.0
2019-01-30 11:20:00,118.25,118.27,118.2,118.22,21997.0,102.9139,102.9313,102.8704,102.8878,21997.0
2019-01-30 11:30:00,118.23,118.28,118.17,118.19,12178.0,102.8965,102.94,102.8442,102.8617,12178.0
2019-01-30 11:40:00,118.22,118.33,118.22,118.33,10537.0,102.8878,102.9835,102.8878,102.9835,10537.0
2019-01-30 11:50:00,118.32,118.39,118.29,118.37,14166.0,102.9748,103.0357,102.9487,103.0183,14166.0
2019-01-30 12:00:00,118.39,118.47,118.34,118.43,8168.0,103.0357,103.1053,102.9922,103.0705,8168.0
2019-01-30 12:10:00,118.44,118.52,118.44,118.47,24362.0,103.0792,103.1489,103.0792,103.1053,24362.0
2019-01-30 12:20:00,118.49,118.5,118.36,118.37,47921.0,103.1227,103.1314,103.0096,103.0183,47921.0
2019-01-30 12:30:00,118.37,118.4,118.27,118.3,30172.0,103.0183,103.0444,102.9313,102.9574,30172.0
2019-01-30 12:40:00,118.31,118.32,118.21,118.26,34664.0,102.9661,102.9748,102.8791,102.9226,34664.0
2019-01-30 12:50:00,118.29,118.32,118.21,118.21,23399.0,102.9487,102.9748,102.8791,102.8791,23399.0
2019-01-30 13:00:00,118.23,118.28,118.21,118.27,16215.0,102.8965,102.94,102.8791,102.9313,16215.0
2019-01-30 13:10:00,118.28,118.29,118.2,118.2,653117.0,102.94,102.9487,102.8704,102.8704,653117.0
2019-01-30 13:20:00,118.2,118.2,118.13,118.16,16614.0,102.8704,102.8704,102.8094,102.8355,16614.0
2019-01-30 13:30:00,118.17,118.18,118.14,118.15,27837.0,102.8442,102.8529,102.8181,102.8268,27837.0
2019-01-30 13:40:00,118.16,118.17,118.02,118.03,19705.0,102.8355,102.8442,102.7137,102.7224,19705.0
2019-01-30 13:50:00,118.02,118.13,118.02,118.11,66662.0,102.7137,102.8094,102.7137,102.792,66662.0
2019-01-30 14:00:00,118.09,118.78,118.05,118.69,170264.0,102.7746,103.3751,102.7398,103.2968,170264.0
2019-01-30 14:10:00,118.67,118.99,118.64,118.96,109717.0,103.2794,103.5579,103.2533,103.5318,109717.0
2019-01-30 14:20:00,118.95,119.17,118.86,118.89,157778.0,103.5231,103.7146,103.4448,103.4709,157778.0
2019-01-30 14:30:00,118.88,118.97,118.75,118.89,135891.0,103.4622,103.5405,103.349,103.4709,135891.0
2019-01-30 14:40:00,118.86,119.05,118.75,119.02,61762.0,103.4448,103.6101,103.349,103.584,61762.0
2019-01-30 14:50:00,119.02,119.28,118.9,119.28,104413.0,103.584,103.8103,103.4796,103.8103,104413.0
2019-01-30 15:00:00,119.25,119.27,118.93,118.93,53859.0,103.7842,103.8016,103.5057,103.5057,53859.0
2019-01-30 15:10:00,118.92,118.97,118.8,118.92,94504.0,103.497,103.5405,103.3925,103.497,94504.0
2019-01-30 15:20:00,118.94,118.98,118.78,118.78,50154.0,103.5144,103.5492,103.3751,103.3751,50154.0
2019-01-30 15:30:00,118.77,118.83,118.66,118.74,109153.0,103.3664,103.4186,103.2707,103.3403,109153.0
2019-01-30 15:40:00,118.72,118.84,118.6,118.78,92048.0,103.3229,103.4274,103.2185,103.3751,92048.0
2019-01-30 15:50:00,118.77,118.8,118.59,118.79,156990.0,103.3664,103.3925,103.2098,103.3838,156990.0
2019-01-31 09:30:00,118.47,118.59,118.41,118.53,84850.0,103.1053,103.2098,103.0531,103.1576,84850.0
2019-01-31 09:40:00,118.53,118.54,118.34,118.49,43978.0,103.1576,103.1663,102.9922,103.1227,43978.0
2019-01-31 09:50:00,118.48,118.6,118.44,118.59,50338.0,103.114,103.2185,103.0792,103.2098,50338.0
2019-01-31 10:00:00,118.56,118.78,118.55,118.72,105437.0,103.1837,103.3751,103.175,103.3229,105437.0
2019-01-31 10:10:00,118.74,118.94,118.72,118.94,26713.0,103.3403,103.5144,103.3229,103.5144,26713.0
2019-01-31 10:20:00,118.96,119.03,118.86,119.02,77922.0,103.5318,103.5927,103.4448,103.584,77922.0
2019-01-31 10:30:00,119.05,119.17,119.03,119.08,123844.0,103.6101,103.7146,103.5927,103.6362,123844.0
2019-01-31 10:40:00,119.08,119.19,119.02,119.03,70920.0,103.6362,103.732,103.584,103.5927,70920.0
2019-01-31 10:50:00,119.03,119.1,118.92,119.01,284330.0,103.5927,103.6536,103.497,103.5753,284330.0
2019-01-31 11:00:00,119.01,119.19,118.98,119.06,35929.0,103.5753,103.732,103.5492,103.6188,35929.0
2019-01-31 11:10:00,119.09,119.13,119.06,119.09,129279.0,103.6449,103.6797,103.6188,103.6449,129279.0
2019-01-31 11:20:00,119.1,119.24,119.09,119.22,59181.0,103.6536,103.7755,103.6449,103.7581,59181.0
2019-01-31 11:30:00,119.21,119.26,119.19,119.24,11134.0,103.7494,103.7929,103.732,103.7755,11134.0
2019-01-31 11:40:00,119.26,119.41,119.23,119.39,17321.0,103.7929,103.9234,103.7668,103.906,17321.0
2019-01-31 11:50:00,119.4,119.51,119.35,119.5,12360.0,103.9147,104.0105,103.8712,104.0018,12360.0
2019-01-31 12:00:00,119.5,119.51,119.36,119.43,85536.0,104.0018,104.0105,103.8799,103.9408,85536.0
2019-01-31 12:10:00,119.43,119.43,119.32,119.34,25228.0,103.9408,103.9408,103.8451,103.8625,25228.0
2019-01-31 12:20:00,119.36,119.37,119.24,119.25,49893.0,103.8799,103.8886,103.7755,103.7842,49893.0
2019-01-31 12:30:00,119.27,119.38,119.23,119.36,14627.0,103.8016,103.8973,103.7668,103.8799,14627.0
2019-01-31 12:40:00,119.36,119.4,119.1,119.17,80286.0,103.8799,103.9147,103.6536,103.7146,80286.0
2019-01-31 12:50:00,119.16,119.21,119.15,119.18,8574.0,103.7058,103.7494,103.6971,103.7233,8574.0
2019-01-31 13:00:00,119.17,119.29,119.14,119.25,106636.0,103.7146,103.819,103.6884,103.7842,106636.0
2019-01-31 13:10:00,119.26,119.28,119.18,119.2,133629.0,103.7929,103.8103,103.7233,103.7407,133629.0
2019-01-31 13:20:00,119.22,119.28,119.17,119.2,58859.0,103.7581,103.8103,103.7146,103.7407,58859.0
2019-01-31 13:30:00,119.21,119.25,119.13,119.24,39601.0,103.7494,103.7842,103.6797,103.7755,39601.0
2019-01-31 13:40:00,119.26,119.32,119.23,119.24,42366.0,103.7929,103.8451,103.7668,103.7755,42366.0
2019-01-31 13:50:00,119.25,119.34,119.24,119.34,39896.0,103.7842,103.8625,103.7755,103.8625,39896.0
2019-01-31 14:00:00,119.33,119.42,119.31,119.38,154498.0,103.8538,103.9321,103.8364,103.8973,154498.0
2019-01-31 14:10:00,119.38,119.39,119.24,119.28,104891.0,103.8973,103.906,103.7755,103.8103,104891.0
2019-01-31 14:20:00,119.29,119.38,119.27,119.31,235622.0,103.819,103.8973,103.8016,103.8364,235622.0
2019-01-31 14:30:00,119.32,119.35,119.23,119.31,140587.0,103.8451,103.8712,103.7668,103.8364,140587.0
2019-01-31 14:40:00,119.32,119.38,119.26,119.38,221471.0,103.8451,103.8973,103.7929,103.8973,221471.0
2019-01-31 14:50:00,119.37,119.5,119.35,119.45,105609.0,103.8886,104.0018,103.8712,103.9582,105609.0
2019-01-31 15:00:00,119.44,119.44,119.28,119.33,154900.0,103.9495,103.9495,103.8103,103.8538,154900.0
2019-01-31 15:10:00,119.32,119.32,119.18,119.2,242256.0,103.8451,103.8451,103.7233,103.7407,242256.0
2019-01-31 15:20:00,119.21,119.33,119.21,119.31,97318.0,103.7494,103.8538,103.7494,103.8364,97318.0
2019-01-31 15:30:00,119.32,119.42,119.27,119.41,77451.0,103.8451,103.9321,103.8016,103.9234,77451.0
2019-01-31 15:40:00,119.41,119.48,119.35,119.44,92356.0,103.9234,103.9843,103.8712,103.9495,92356.0
2019-01-31 15:50:00,119.45,119.77,119.44,119.58,275843.0,103.9582,104.2367,103.9495,104.0714,275843.0
2019-02-01 09:30:00,119.91,120.04,119.83,119.93,82043.0,104.3586,104.4717,104.289,104.376,82043.0
2019-02-01 09:40:00,119.93,119.98,119.78,119.82,46692.0,104.376,104.4195,104.2454,104.2803,46692.0
2019-02-01 09:50:00,119.75,119.79,119.59,119.59,17385.0,104.2193,104.2541,104.0801,104.0801,17385.0
2019-02-01 10:00:00,119.62,120.07,119.61,120.03,148349.0,104.1062,104.4978,104.0975,104.463,148349.0
2019-02-01 10:10:00,120.04,120.12,120.02,120.08,86418.0,104.4717,104.5413,104.4543,104.5065,86418.0
2019-02-01 10:20:00,120.07,120.27,120.06,120.17,226401.0,104.4978,104.6719,104.4891,104.5849,226401.0
2019-02-01 10:30:00,120.18,120.22,120.1,120.19,106063.0,104.5936,104.6284,104.5239,104.6023,106063.0
2019-02-01 10:40:00,120.18,120.25,120.08,120.11,28130.0,104.5936,104.6545,104.5065,104.5326,28130.0
2019-02-01 10:50:00,120.09,120.11,119.87,119.87,30654.0,104.5152,104.5326,104.3238,104.3238,30654.0
2019-02-01 11:00:00,119.86,119.99,119.72,119.96,43827.0,104.3151,104.4282,104.1932,104.4021,43827.0
2019-02-01 11:10:00,119.98,120.01,119.89,119.92,22581.0,104.4195,104.4456,104.3412,104.3673,22581.0
2019-02-01 11:20:00,119.93,120.12,119.92,120.08,39463.0,104.376,104.5413,104.3673,104.5065,39463.0
2019-02-01 11:30:00,120.05,120.06,119.98,120.0,27265.0,104.4804,104.4891,104.4195,104.4369,27265.0
2019-02-01 11:40:00,120.03,120.12,120.02,120.12,20187.0,104.463,104.5413,104.4543,104.5413,20187.0
2019-02-01 11:50:00,120.11,120.25,120.1,120.25,23339.0,104.5326,104.6545,104.5239,104.6545,23339.0
2019-02-01 12:00:00,120.25,120.25,120.15,120.15,25377.0,104.6545,104.6545,104.5675,104.5675,25377.0
2019-02-01 12:10:00,120.15,120.17,120.05,120.06,63766.0,104.5675,104.5849,104.4804,104.4891,63766.0
2019-02-01 12:20:00,120.06,120.06,119.87,119.94,60384.0,104.4891,104.4891,104.3238,104.3847,60384.0
2019-02-01 12:30:00,119.92,119.99,119.86,119.86,40877.0,104.3673,104.4282,104.3151,104.3151,40877.0
2019-02-01 12:40:00,119.85,120.0,119.83,119.98,85599.0,104.3064,104.4369,104.289,104.4195,85599.0
2019-02-01 12:50:00,119.98,120.0,119.94,119.97,49209.0,104.4195,104.4369,104.3847,104.4108,49209.0
2019-02-01 13:00:00,119.97,120.02,119.92,120.0,63687.0,104.4108,104.4543,104.3673,104.4369,63687.0
2019-02-01 13:10:00,120.01,120.01,119.85,119.9,141265.0,104.4456,104.4456,104.3064,104.3499,141265.0
2019-02-01 13:20:00,119.92,119.98,119.86,119.98,90450.0,104.3673,104.4195,104.3151,104.4195,90450.0
2019-02-01 13:30:00,119.97,120.05,119.96,120.04,54770.0,104.4108,104.4804,104.4021,104.4717,54770.0
2019-02-01 13:40:00,120.04,120.05,119.85,119.95,48749.0,104.4717,104.4804,104.3064,104.3934,48749.0
2019-02-01 13:50:00,119.96,119.98,119.92,119.95,106882.0,104.4021,104.4195,104.3673,104.3934,106882.0
2019-02-01 14:00:00,119.95,119.96,119.73,119.8,96484.0,104.3934,104.4021,104.2019,104.2628,96484.0
2019-02-01 14:10:00,119.79,119.81,119.68,119.68,137216.0,104.2541,104.2715,104.1584,104.1584,137216.0
2019-02-01 14:20:00,119.68,119.76,119.65,119.72,102533.0,104.1584,104.228,104.1323,104.1932,102533.0
2019-02-01 14:30:00,119.71,119.84,119.7,119.8,75976.0,104.1845,104.2977,104.1758,104.2628,75976.0
2019-02-01 14:40:00,119.79,119.85,119.73,119.74,62322.0,104.2541,104.3064,104.2019,104.2106,62322.0
2019-02-01 14:50:00,119.75,119.78,119.58,119.68,43911.0,104.2193,104.2454,104.0714,104.1584,43911.0
2019-02-01 15:00:00,119.66,119.69,119.53,119.54,80303.0,104.141,104.1671,104.0279,104.0366,80303.0
2019-02-01 15:10:00,119.54,119.7,119.51,119.64,84109.0,104.0366,104.1758,104.0105,104.1236,84109.0
2019-02-01 15:20:00,119.64,119.71,119.6,119.71,127855.0,104.1236,104.1845,104.0888,104.1845,127855.0
2019-02-01 15:30:00,119.72,119.87,119.72,119.84,343620.0,104.1932,104.3238,104.1932,104.2977,343620.0
2019-02-01 15:40:00,119.84,119.9,119.8,119.83,184756.0,104.2977,104.3499,104.2628,104.289,184756.0
2019-02-01 15:50:00,119.83,120.01,119.79,119.95,356329.0,104.289,104.4456,104.2541,104.3934,356329.0
2019-02-04 09:30:00,119.97,119.97,119.56,119.59,187053.0,104.4108,104.4108,104.054,104.0801,187053.0
2019-02-04 09:40:00,119.6,119.71,119.56,119.7,96969.0,104.0888,104.1845,104.054,104.1758,96969.0
2019-02-04 09:50:00,119.71,119.71,119.56,119.59,41327.0,104.1845,104.1845,104.054,104.0801,41327.0
2019-02-04 10:00:00,119.52,119.52,119.25,119.29,59119.0,104.0192,104.0192,103.7842,103.819,59119.0
2019-02-04 10:10:00,119.28,119.5,119.26,119.42,36794.0,103.8103,104.0018,103.7929,103.9321,36794.0
2019-02-04 10:20:00,119.42,119.44,119.25,119.32,46764.0,103.9321,103.9495,103.7842,103.8451,46764.0
2019-02-04 10:30:00,119.32,119.45,119.31,119.41,14902.0,103.8451,103.9582,103.8364,103.9234,14902.0
2019-02-04 10:40:00,119.42,119.54,119.41,119.54,20247.0,103.9321,104.0366,103.9234,104.0366,20247.0
2019-02-04 10:50:00,119.55,119.59,119.5,119.53,13293.0,104.0453,104.0801,104.0018,104.0279,13293.0
2019-02-04 11:00:00,119.55,119.67,119.53,119.58,94089.0,104.0453,104.1497,104.0279,104.0714,94089.0
2019-02-04 11:10:00,119.59,119.66,119.54,119.66,47995.0,104.0801,104.141,104.0366,104.141,47995.0
2019-02-04 11:20:00,119.65,119.71,119.6,119.71,54958.0,104.1323,104.1845,104.0888,104.1845,54958.0
2019-02-04 11:30:00,119.72,119.79,119.67,119.74,45295.0,104.1932,104.2541,104.1497,104.2106,45295.0
2019-02-04 11:40:00,119.75,119.84,119.72,119.82,28510.0,104.2193,104.2977,104.1932,104.2803,28510.0
2019-02-04 11:50:00,119.84,119.9,119.81,119.89,57885.0,104.2977,104.3499,104.2715,104.3412,57885.0
2019-02-04 12:00:00,119.9,119.93,119.86,119.89,63728.0,104.3499,104.376,104.3151,104.3412,63728.0
2019-02-04 12:10:00,119.89,119.92,119.87,119.91,52541.0,104.3412,104.3673,104.3238,104.3586,52541.0
2019-02-04 12:20:00,119.91,119.93,119.88,119.89,47103.0,104.3586,104.376,104.3325,104.3412,47103.0
2019-02-04 12:30:00,119.89,119.92,119.87,119.9,68342.0,104.3412,104.3673,104.3238,104.3499,68342.0
2019-02-04 12:40:00,119.89,119.92,119.84,119.85,83066.0,104.3412,104.3673,104.2977,104.3064,83066.0
2019-02-04 12:50:00,119.85,119.92,119.85,119.87,31309.0,104.3064,104.3673,104.3064,104.3238,31309.0
2019-02-04 13:00:00,119.9,119.97,119.87,119.97,21085.0,104.3499,104.4108,104.3238,104.4108,21085.0
2019-02-04 13:10:00,119.97,119.99,119.95,119.97,202010.0,104.4108,104.4282,104.3934,104.4108,202010.0
2019-02-04 13:20:00,119.97,120.0,119.94,119.95,22283.0,104.4108,104.4369,104.3847,104.3934,22283.0
2019-02-04 13:30:00,119.95,119.96,119.92,119.96,47480.0,104.3934,104.4021,104.3673,104.4021,47480.0
2019-02-04 13:40:00,119.96,120.09,119.95,120.08,125778.0,104.4021,104.5152,104.3934,104.5065,125778.0
2019-02-04 13:50:00,120.08,120.11,120.07,120.09,44901.0,104.5065,104.5326,104.4978,104.5152,44901.0
2019-02-04 14:00:00,120.1,120.14,120.07,120.13,78344.0,104.5239,104.5588,104.4978,104.55,78344.0
2019-02-04 14:10:00,120.13,120.16,120.08,120.08,25455.0,104.55,104.5762,104.5065,104.5065,25455.0
2019-02-04 14:20:00,120.09,120.1,120.06,120.09,67485.0,104.5152,104.5239,104.4891,104.5152,67485.0
2019-02-04 14:30:00,120.1,120.11,120.05,120.05,97356.0,104.5239,104.5326,104.4804,104.4804,97356.0
2019-02-04 14:40:00,120.06,120.08,120.01,120.05,83451.0,104.4891,104.5065,104.4456,104.4804,83451.0
2019-02-04 14:50:00,120.05,120.1,120.04,120.09,71801.0,104.4804,104.5239,104.4717,104.5152,71801.0
2019-02-04 15:00:00,120.09,120.1,120.02,120.08,155632.0,104.5152,104.5239,104.4543,104.5065,155632.0
2019-02-04 15:10:00,120.09,120.12,120.06,120.11,35390.0,104.5152,104.5413,104.4891,104.5326,35390.0
2019-02-04 15:20:00,120.12,120.14,120.07,120.09,50293.0,104.5413,104.5588,104.4978,104.5152,50293.0
2019-02-04 15:30:00,120.07,120.11,120.04,120.1,47854.0,104.4978,104.5326,104.4717,104.5239,47854.0
2019-02-04 15:40:00,120.1,120.16,120.09,120.1,37132.0,104.5239,104.5762,104.5152,104.5239,37132.0
2019-02-04 15:50:00,120.11,120.36,120.09,120.36,249500.0,104.5326,104.7502,104.5152,104.7502,249500.0
2019-02-05 09:30:00,120.57,120.59,120.38,120.48,68621.0,104.933,104.9504,104.7676,104.8547,68621.0
2019-02-05 09:40:00,120.49,120.51,120.37,120.4,24928.0,104.8634,104.8808,104.7589,104.785,24928.0
2019-02-05 09:50:00,120.41,120.56,120.4,120.56,32533.0,104.7937,104.9243,104.785,104.9243,32533.0
2019-02-05 10:00:00,120.54,120.63,120.45,120.5,17632.0,104.9069,104.9852,104.8285,104.8721,17632.0
2019-02-05 10:10:00,120.47,120.53,120.41,120.51,9309.0,104.846,104.8982,104.7937,104.8808,9309.0
2019-02-05 10:20:00,120.52,120.52,120.41,120.48,5173.0,104.8895,104.8895,104.7937,104.8547,5173.0
2019-02-05 10:30:00,120.5,120.6,120.5,120.51,102405.0,104.8721,104.9591,104.8721,104.8808,102405.0
2019-02-05 10:40:00,120.51,120.61,120.5,120.56,5574.0,104.8808,104.9678,104.8721,104.9243,5574.0
2019-02-05 10:50:00,120.58,120.7,120.57,120.69,9839.0,104.9417,105.0461,104.933,105.0374,9839.0
2019-02-05 11:00:00,120.69,120.72,120.6,120.6,14289.0,105.0374,105.0635,104.9591,104.9591,14289.0
2019-02-05 11:10:00,120.59,120.6,120.45,120.52,24197.0,104.9504,104.9591,104.8285,104.8895,24197.0
2019-02-05 11:20:00,120.54,120.54,120.38,120.41,13608.0,104.9069,104.9069,104.7676,104.7937,13608.0
2019-02-05 11:30:00,120.4,120.51,120.38,120.47,28294.0,104.785,104.8808,104.7676,104.846,28294.0
2019-02-05 11:40:00,120.46,120.54,120.4,120.42,14008.0,104.8372,104.9069,104.785,104.8024,14008.0
2019-02-05 11:50:00,120.43,120.51,120.41,120.48,16343.0,104.8111,104.8808,104.7937,104.8547,16343.0
2019-02-05 12:00:00,120.49,120.5,120.4,120.4,16464.0,104.8634,104.8721,104.785,104.785,16464.0
2019-02-05 12:10:00,120.4,120.43,120.3,120.31,27048.0,104.785,104.8111,104.698,104.7067,27048.0
2019-02-05 12:20:00,120.26,120.31,120.25,120.3,12893.0,104.6632,104.7067,104.6545,104.698,12893.0
2019-02-05 12:30:00,120.27,120.34,120.24,120.34,28633.0,104.6719,104.7328,104.6458,104.7328,28633.0
2019-02-05 12:40:00,120.34,120.34,120.26,120.26,9879.0,104.7328,104.7328,104.6632,104.6632,9879.0
2019-02-05 12:50:00,120.27,120.29,120.13,120.15,14068.0,104.6719,104.6893,104.55,104.5675,14068.0
2019-02-05 13:00:00,120.16,120.22,120.08,120.09,39086.0,104.5762,104.6284,104.5065,104.5152,39086.0
2019-02-05 13:10:00,120.1,120.17,120.1,120.17,17812.0,104.5239,104.5849,104.5239,104.5849,17812.0
2019-02-05 13:20:00,120.18,120.26,120.18,120.26,16637.0,104.5936,104.6632,104.5936,104.6632,16637.0
2019-02-05 13:30:00,120.27,120.27,120.16,120.22,36711.0,104.6719,104.6719,104.5762,104.6284,36711.0
2019-02-05 13:40:00,120.24,120.29,120.18,120.29,62049.0,104.6458,104.6893,104.5936,104.6893,62049.0
2019-02-05 13:50:00,120.29,120.29,120.24,120.27,18755.0,104.6893,104.6893,104.6458,104.6719,18755.0
2019-02-05 14:00:00,120.28,120.49,120.27,120.49,49996.0,104.6806,104.8634,104.6719,104.8634,49996.0
2019-02-05 14:10:00,120.46,120.52,120.43,120.49,136840.0,104.8372,104.8895,104.8111,104.8634,136840.0
2019-02-05 14:20:00,120.48,120.5,120.41,120.41,207031.0,104.8547,104.8721,104.7937,104.7937,207031.0
2019-02-05 14:30:00,120.42,120.46,120.41,120.44,33464.0,104.8024,104.8372,104.7937,104.8198,33464.0
2019-02-05 14:40:00,120.41,120.55,120.38,120.54,29775.0,104.7937,104.9156,104.7676,104.9069,29775.0
2019-02-05 14:50:00,120.53,120.54,120.47,120.5,12432.0,104.8982,104.9069,104.846,104.8721,12432.0
2019-02-05 15:00:00,120.5,120.54,120.46,120.51,43267.0,104.8721,104.9069,104.8372,104.8808,43267.0
2019-02-05 15:10:00,120.51,120.52,120.43,120.52,19158.0,104.8808,104.8895,104.8111,104.8895,19158.0
2019-02-05 15:20:00,120.52,120.58,120.51,120.54,29832.0,104.8895,104.9417,104.8808,104.9069,29832.0
2019-02-05 15:30:00,120.56,120.6,120.54,120.6,48230.0,104.9243,104.9591,104.9069,104.9591,48230.0
2019-02-05 15:40:00,120.6,120.65,120.48,120.51,53021.0,104.9591,105.0026,104.8547,104.8808,53021.0
2019-02-05 15:50:00,120.51,120.58,120.45,120.55,372280.0,104.8808,104.9417,104.8285,104.9156,372280.0
2019-02-06 09:30:00,120.25,120.68,120.25,120.48,88801.0,104.6545,105.0287,104.6545,104.8547,88801.0
2019-02-06 09:40:00,120.45,120.54,120.45,120.52,17866.0,104.8285,104.9069,104.8285,104.8895,17866.0
2019-02-06 09:50:00,120.51,120.56,120.47,120.48,40672.0,104.8808,104.9243,104.846,104.8547,40672.0
2019-02-06 10:00:00,120.47,120.53,120.4,120.46,23362.0,104.846,104.8982,104.785,104.8372,23362.0
2019-02-06 10:10:00,120.46,120.46,120.3,120.33,43687.0,104.8372,104.8372,104.698,104.7241,43687.0
2019-02-06 10:20:00,120.33,120.43,120.27,120.38,27113.0,104.7241,104.8111,104.6719,104.7676,27113.0
2019-02-06 10:30:00,120.38,120.49,120.37,120.47,110569.0,104.7676,104.8634,104.7589,104.846,110569.0
2019-02-06 10:40:00,120.46,120.54,120.44,120.51,45933.0,104.8372,104.9069,104.8198,104.8808,45933.0
2019-02-06 10:50:00,120.52,120.64,120.49,120.6,88097.0,104.8895,104.9939,104.8634,104.9591,88097.0
2019-02-06 11:00:00,120.62,120.66,120.56,120.57,28369.0,104.9765,105.0113,104.9243,104.933,28369.0
2019-02-06 11:10:00,120.57,120.58,120.48,120.48,39514.0,104.933,104.9417,104.8547,104.8547,39514.0
2019-02-06 11:20:00,120.49,120.53,120.3,120.43,95495.0,104.8634,104.8982,104.698,104.8111,95495.0
2019-02-06 11:30:00,120.47,120.58,120.41,120.57,21490.0,104.846,104.9417,104.7937,104.933,21490.0
2019-02-06 11:40:00,120.58,120.6,120.49,120.53,32162.0,104.9417,104.9591,104.8634,104.8982,32162.0
2019-02-06 11:50:00,120.53,120.54,120.44,120.51,54193.0,104.8982,104.9069,104.8198,104.8808,54193.0
2019-02-06 12:00:00,120.51,120.55,120.41,120.42,49254.0,104.8808,104.9156,104.7937,104.8024,49254.0
2019-02-06 12:10:00,120.42,120.49,120.4,120.47,31429.0,104.8024,104.8634,104.785,104.846,31429.0
2019-02-06 12:20:00,120.49,120.54,120.48,120.5,57295.0,104.8634,104.9069,104.8547,104.8721,57295.0
2019-02-06 12:30:00,120.5,120.56,120.5,120.55,139271.0,104.8721,104.9243,104.8721,104.9156,139271.0
2019-02-06 12:40:00,120.56,120.59,120.48,120.53,57888.0,104.9243,104.9504,104.8547,104.8982,57888.0
2019-02-06 12:50:00,120.54,120.56,120.5,120.55,65377.0,104.9069,104.9243,104.8721,104.9156,65377.0
2019-02-06 13:00:00,120.55,120.61,120.55,120.58,115543.0,104.9156,104.9678,104.9156,104.9417,115543.0
2019-02-06 13:10:00,120.58,120.63,120.55,120.61,39896.0,104.9417,104.9852,104.9156,104.9678,39896.0
2019-02-06 13:20:00,120.61,120.61,120.56,120.59,24202.0,104.9678,104.9678,104.9243,104.9504,24202.0
2019-02-06 13:30:00,120.57,120.65,120.56,120.64,27077.0,104.933,105.0026,104.9243,104.9939,27077.0
2019-02-06 13:40:00,120.64,120.64,120.58,120.61,71121.0,104.9939,104.9939,104.9417,104.9678,71121.0
2019-02-06 13:50:00,120.6,120.63,120.55,120.56,69018.0,104.9591,104.9852,104.9156,104.9243,69018.0
2019-02-06 14:00:00,120.55,120.56,120.43,120.43,40601.0,104.9156,104.9243,104.8111,104.8111,40601.0
2019-02-06 14:10:00,120.44,120.45,120.36,120.41,27258.0,104.8198,104.8285,104.7502,104.7937,27258.0
2019-02-06 14:20:00,120.41,120.47,120.41,120.44,148828.0,104.7937,104.846,104.7937,104.8198,148828.0
2019-02-06 14:30:00,120.43,120.44,120.32,120.33,84139.0,104.8111,104.8198,104.7154,104.7241,84139.0
2019-02-06 14:40:00,120.33,120.41,120.33,120.41,34610.0,104.7241,104.7937,104.7241,104.7937,34610.0
2019-02-06 14:50:00,120.41,120.43,120.35,120.42,31631.0,104.7937,104.8111,104.7415,104.8024,31631.0
2019-02-06 15:00:00,120.42,120.45,120.38,120.44,47297.0,104.8024,104.8285,104.7676,104.8198,47297.0
2019-02-06 15:10:00,120.45,120.47,120.39,120.44,27963.0,104.8285,104.846,104.7763,104.8198,27963.0
2019-02-06 15:20:00,120.44,120.52,120.44,120.51,44790.0,104.8198,104.8895,104.8198,104.8808,44790.0
2019-02-06 15:30:00,120.5,120.5,120.43,120.5,40053.0,104.8721,104.8721,104.8111,104.8721,40053.0
2019-02-06 15:40:00,120.5,120.51,120.42,120.5,105710.0,104.8721,104.8808,104.8024,104.8721,105710.0
2019-02-06 15:50:00,120.5,120.52,120.45,120.49,99659.0,104.8721,104.8895,104.8285,104.8634,99659.0
2019-02-07 09:30:00,119.92,120.0,119.77,119.84,61805.0,104.3673,104.4369,104.2367,104.2977,61805.0
2019-02-07 09:40:00,119.84,119.9,119.68,119.71,41704.0,104.2977,104.3499,104.1584,104.1845,41704.0
2019-02-07 09:50:00,119.78,119.8,119.67,119.72,16876.0,104.2454,104.2628,104.1497,104.1932,16876.0
2019-02-07 10:00:00,119.7,119.71,119.53,119.57,23109.0,104.1758,104.1845,104.0279,104.0627,23109.0
2019-02-07 10:10:00,119.64,119.81,119.64,119.69,20325.0,104.1236,104.2715,104.1236,104.1671,20325.0
2019-02-07 10:20:00,119.69,119.98,119.68,119.93,68191.0,104.1671,104.4195,104.1584,104.376,68191.0
2019-02-07 10:30:00,119.93,120.02,119.91,119.95,10749.0,104.376,104.4543,104.3586,104.3934,10749.0
2019-02-07 10:40:00,119.96,119.97,119.71,119.71,20759.0,104.4021,104.4108,104.1845,104.1845,20759.0
2019-02-07 10:50:00,119.68,119.68,119.3,119.31,41834.0,104.1584,104.1584,103.8277,103.8364,41834.0
2019-02-07 11:00:00,119.33,119.35,119.22,119.22,29700.0,103.8538,103.8712,103.7581,103.7581,29700.0
2019-02-07 11:10:00,119.18,119.24,119.09,119.09,56011.0,103.7233,103.7755,103.6449,103.6449,56011.0
2019-02-07 11:20:00,119.08,119.1,118.98,119.03,65826.0,103.6362,103.6536,103.5492,103.5927,65826.0
2019-02-07 11:30:00,119.02,119.03,118.74,118.99,51240.0,103.584,103.5927,103.3403,103.5579,51240.0
2019-02-07 11:40:00,119.0,119.1,118.9,118.9,9901.0,103.5666,103.6536,103.4796,103.4796,9901.0
2019-02-07 11:50:00,118.88,119.04,118.8,118.82,33715.0,103.4622,103.6014,103.3925,103.4099,33715.0
2019-02-07 12:00:00,118.76,118.93,118.71,118.92,17136.0,103.3577,103.5057,103.3142,103.497,17136.0
2019-02-07 12:10:00,118.94,118.97,118.87,118.91,20080.0,103.5144,103.5405,103.4535,103.4883,20080.0
2019-02-07 12:20:00,118.95,119.05,118.92,118.92,51309.0,103.5231,103.6101,103.497,103.497,51309.0
2019-02-07 12:30:00,118.92,119.05,118.9,119.04,12775.0,103.497,103.6101,103.4796,103.6014,12775.0
2019-02-07 12:40:00,119.05,119.06,118.8,118.84,31627.0,103.6101,103.6188,103.3925,103.4274,31627.0
2019-02-07 12:50:00,118.84,118.84,118.7,118.79,29264.0,103.4274,103.4274,103.3055,103.3838,29264.0
2019-02-07 13:00:00,118.77,119.17,118.77,119.1,34366.0,103.3664,103.7146,103.3664,103.6536,34366.0
2019-02-07 13:10:00,119.11,119.12,118.96,118.99,49687.0,103.6623,103.671,103.5318,103.5579,49687.0
2019-02-07 13:20:00,119.0,119.17,118.98,119.11,69297.0,103.5666,103.7146,103.5492,103.6623,69297.0
2019-02-07 13:30:00,119.11,119.32,119.09,119.26,58516.0,103.6623,103.8451,103.6449,103.7929,58516.0
2019-02-07 13:40:00,119.24,119.25,119.1,119.14,66874.0,103.7755,103.7842,103.6536,103.6884,66874.0
2019-02-07 13:50:00,119.15,119.27,119.11,119.19,68380.0,103.6971,103.8016,103.6623,103.732,68380.0
2019-02-07 14:00:00,119.16,119.16,119.06,119.09,33041.0,103.7058,103.7058,103.6188,103.6449,33041.0
2019-02-07 14:10:00,119.09,119.09,118.85,118.93,80240.0,103.6449,103.6449,103.4361,103.5057,80240.0
2019-02-07 14:20:00,118.93,119.21,118.9,119.21,62571.0,103.5057,103.7494,103.4796,103.7494,62571.0
2019-02-07 14:30:00,119.22,119.27,119.17,119.18,73002.0,103.7581,103.8016,103.7146,103.7233,73002.0
2019-02-07 14:40:00,119.18,119.22,119.04,119.08,50997.0,103.7233,103.7581,103.6014,103.6362,50997.0
2019-02-07 14:50:00,119.07,119.19,119.02,119.13,43405.0,103.6275,103.732,103.584,103.6797,43405.0
2019-02-07 15:00:00,119.13,119.23,119.05,119.13,27184.0,103.6797,103.7668,103.6101,103.6797,27184.0
2019-02-07 15:10:00,119.13,119.21,119.08,119.14,19221.0,103.6797,103.7494,103.6362,103.6884,19221.0
2019-02-07 15:20:00,119.15,119.23,119.12,119.21,20538.0,103.6971,103.7668,103.671,103.7494,20538.0
2019-02-07 15:30:00,119.21,119.25,119.05,119.22,55596.0,103.7494,103.7842,103.6101,103.7581,55596.0
2019-02-07 15:40:00,119.23,119.49,119.22,119.4,45920.0,103.7668,103.9931,103.7581,103.9147,45920.0
2019-02-07 15:50:00,119.41,119.57,119.41,119.56,125939.0,103.9234,104.0627,103.9234,104.054,125939.0
2019-02-08 09:30:00,119.07,119.37,119.04,119.28,19112.0,103.6275,103.8886,103.6014,103.8103,19112.0
2019-02-08 09:40:00,119.32,119.34,119.08,119.18,15265.0,103.8451,103.8625,103.6362,103.7233,15265.0
2019-02-08 09:50:00,119.18,119.19,118.92,118.94,16151.0,103.7233,103.732,103.497,103.5144,16151.0
2019-02-08 10:00:00,118.92,119.0,118.84,118.94,20702.0,103.497,103.5666,103.4274,103.5144,20702.0
2019-02-08 10:10:00,118.9,118.96,118.66,118.71,52266.0,103.4796,103.5318,103.2707,103.3142,52266.0
2019-02-08 10:20:00,118.69,118.89,118.67,118.87,12906.0,103.2968,103.4709,103.2794,103.4535,12906.0
2019-02-08 10:30:00,118.82,118.95,118.81,118.87,14147.0,103.4099,103.5231,103.4012,103.4535,14147.0
2019-02-08 10:40:00,118.92,118.99,118.68,118.71,14831.0,103.497,103.5579,103.2881,103.3142,14831.0
2019-02-08 10:50:00,118.73,118.74,118.56,118.59,28814.0,103.3316,103.3403,103.1837,103.2098,28814.0
2019-02-08 11:00:00,118.56,118.57,118.41,118.5,39724.0,103.1837,103.1924,103.0531,103.1314,39724.0
2019-02-08 11:10:00,118.51,118.66,118.43,118.53,51369.0,103.1401,103.2707,103.0705,103.1576,51369.0
2019-02-08 11:20:00,118.55,118.67,118.5,118.62,15096.0,103.175,103.2794,103.1314,103.2359,15096.0
2019-02-08 11:30:00,118.6,118.66,118.54,118.59,17219.0,103.2185,103.2707,103.1663,103.2098,17219.0
2019-02-08 11:40:00,118.58,118.68,118.44,118.51,35253.0,103.2011,103.2881,103.0792,103.1401,35253.0
2019-02-08 11:50:00,118.56,118.75,118.5,118.74,54858.0,103.1837,103.349,103.1314,103.3403,54858.0
2019-02-08 12:00:00,118.74,118.77,118.65,118.65,25447.0,103.3403,103.3664,103.262,103.262,25447.0
2019-02-08 12:10:00,118.63,118.75,118.63,118.72,15892.0,103.2446,103.349,103.2446,103.3229,15892.0
2019-02-08 12:20:00,118.73,118.81,118.72,118.78,18052.0,103.3316,103.4012,103.3229,103.3751,18052.0
2019-02-08 12:30:00,118.78,118.87,118.77,118.85,14470.0,103.3751,103.4535,103.3664,103.4361,14470.0
2019-02-08 12:40:00,118.91,118.95,118.87,118.93,26085.0,103.4883,103.5231,103.4535,103.5057,26085.0
2019-02-08 12:50:00,118.95,118.96,118.88,118.91,11089.0,103.5231,103.5318,103.4622,103.4883,11089.0
2019-02-08 13:00:00,118.92,118.96,118.91,118.94,8600.0,103.497,103.5318,103.4883,103.5144,8600.0
2019-02-08 13:10:00,118.97,119.02,118.94,118.95,68503.0,103.5405,103.584,103.5144,103.5231,68503.0
2019-02-08 13:20:00,118.94,118.97,118.91,118.95,7898.0,103.5144,103.5405,103.4883,103.5231,7898.0
2019-02-08 13:30:00,118.94,118.99,118.92,118.93,16901.0,103.5144,103.5579,103.497,103.5057,16901.0
2019-02-08 13:40:00,118.95,119.03,118.94,118.98,20040.0,103.5231,103.5927,103.5144,103.5492,20040.0
2019-02-08 13:50:00,118.99,119.09,118.97,119.06,25084.0,103.5579,103.6449,103.5405,103.6188,25084.0
2019-02-08 14:00:00,119.06,119.1,119.0,119.1,30648.0,103.6188,103.6536,103.5666,103.6536,30648.0
2019-02-08 14:10:00,119.1,119.21,119.08,119.2,19031.0,103.6536,103.7494,103.6362,103.7407,19031.0
2019-02-08 14:20:00,119.2,119.26,119.16,119.26,26884.0,103.7407,103.7929,103.7058,103.7929,26884.0
2019-02-08 14:30:00,119.24,119.29,119.22,119.24,15518.0,103.7755,103.819,103.7581,103.7755,15518.0
2019-02-08 14:40:00,119.24,119.31,119.23,119.27,31419.0,103.7755,103.8364,103.7668,103.8016,31419.0
2019-02-08 14:50:00,119.27,119.28,119.2,119.21,17101.0,103.8016,103.8103,103.7407,103.7494,17101.0
2019-02-08 15:00:00,119.2,119.22,119.14,119.18,48661.0,103.7407,103.7581,103.6884,103.7233,48661.0
2019-02-08 15:10:00,119.18,119.31,119.17,119.28,32357.0,103.7233,103.8364,103.7146,103.8103,32357.0
2019-02-08 15:20:00,119.29,119.36,119.27,119.31,38256.0,103.819,103.8799,103.8016,103.8364,38256.0
2019-02-08 15:30:00,119.32,119.33,119.23,119.29,54388.0,103.8451,103.8538,103.7668,103.819,54388.0
2019-02-08 15:40:00,119.3,119.3,119.19,119.21,107512.0,103.8277,103.8277,103.732,103.7494,107512.0
2019-02-08 15:50:00,119.21,119.57,119.21,119.57,211762.0,103.7494,104.0627,103.7494,104.0627,211762.0
2019-02-11 09:30:00,119.83,119.89,119.68,119.79,49634.0,104.289,104.3412,104.1584,104.2541,49634.0
2019-02-11 09:40:00,119.78,119.8,119.68,119.71,49357.0,104.2454,104.2628,104.1584,104.1845,49357.0
2019-02-11 09:50:00,119.71,119.75,119.62,119.69,38319.0,104.1845,104.2193,104.1062,104.1671,38319.0
2019-02-11 10:00:00,119.67,119.76,119.64,119.74,19302.0,104.1497,104.228,104.1236,104.2106,19302.0
2019-02-11 10:10:00,119.73,119.76,119.61,119.76,11566.0,104.2019,104.228,104.0975,104.228,11566.0
2019-02-11 10:20:00,119.77,119.77,119.54,119.57,11500.0,104.2367,104.2367,104.0366,104.0627,11500.0
2019-02-11 10:30:00,119.53,119.62,119.48,119.56,18730.0,104.0279,104.1062,103.9843,104.054,18730.0
2019-02-11 10:40:00,119.58,119.69,119.56,119.63,20788.0,104.0714,104.1671,104.054,104.1149,20788.0
2019-02-11 10:50:00,119.6,119.66,119.56,119.58,16754.0,104.0888,104.141,104.054,104.0714,16754.0
2019-02-11 11:00:00,119.61,119.67,119.5,119.51,15056.0,104.0975,104.1497,104.0018,104.0105,15056.0
2019-02-11 11:10:00,119.43,119.62,119.43,119.6,39996.0,103.9408,104.1062,103.9408,104.0888,39996.0
2019-02-11 11:20:00,119.59,119.66,119.57,119.6,40906.0,104.0801,104.141,104.0627,104.0888,40906.0
2019-02-11 11:30:00,119.57,119.59,119.5,119.53,15847.0,104.0627,104.0801,104.0018,104.0279,15847.0
2019-02-11 11:40:00,119.54,119.61,119.53,119.6,15330.0,104.0366,104.0975,104.0279,104.0888,15330.0
2019-02-11 11:50:00,119.6,119.6,119.47,119.56,54671.0,104.0888,104.0888,103.9756,104.054,54671.0
2019-02-11 12:00:00,119.56,119.71,119.56,119.68,119569.0,104.054,104.1845,104.054,104.1584,119569.0
2019-02-11 12:10:00,119.67,119.68,119.59,119.59,119512.0,104.1497,104.1584,104.0801,104.0801,119512.0
2019-02-11 12:20:00,119.58,119.73,119.56,119.69,104518.0,104.0714,104.2019,104.054,104.1671,104518.0
2019-02-11 12:30:00,119.7,119.75,119.64,119.67,213300.0,104.1758,104.2193,104.1236,104.1497,213300.0
2019-02-11 12:40:00,119.66,119.73,119.65,119.68,25452.0,104.141,104.2019,104.1323,104.1584,25452.0
2019-02-11 12:50:00,119.69,119.73,119.64,119.73,36519.0,104.1671,104.2019,104.1236,104.2019,36519.0
2019-02-11 13:00:00,119.71,119.78,119.69,119.76,9218.0,104.1845,104.2454,104.1671,104.228,9218.0
2019-02-11 13:10:00,119.74,119.74,119.65,119.69,9955.0,104.2106,104.2106,104.1323,104.1671,9955.0
2019-02-11 13:20:00,119.69,119.73,119.63,119.64,15756.0,104.1671,104.2019,104.1149,104.1236,15756.0
2019-02-11 13:30:00,119.66,119.66,119.59,119.64,32385.0,104.141,104.141,104.0801,104.1236,32385.0
2019-02-11 13:40:00,119.64,119.64,119.55,119.6,24256.0,104.1236,104.1236,104.0453,104.0888,24256.0
2019-02-11 13:50:00,119.6,119.66,119.6,119.65,46090.0,104.0888,104.141,104.0888,104.1323,46090.0
2019-02-11 14:00:00,119.63,119.68,119.6,119.65,98033.0,104.1149,104.1584,104.0888,104.1323,98033.0
2019-02-11 14:10:00,119.65,119.7,119.63,119.65,79070.0,104.1323,104.1758,104.1149,104.1323,79070.0
2019-02-11 14:20:00,119.65,119.67,119.58,119.63,137069.0,104.1323,104.1497,104.0714,104.1149,137069.0
2019-02-11 14:30:00,119.63,119.66,119.56,119.58,79610.0,104.1149,104.141,104.054,104.0714,79610.0
2019-02-11 14:40:00,119.58,119.69,119.51,119.54,78686.0,104.0714,104.1671,104.0105,104.0366,78686.0
2019-02-11 14:50:00,119.54,119.62,119.53,119.62,80056.0,104.0366,104.1062,104.0279,104.1062,80056.0
2019-02-11 15:00:00,119.62,119.71,119.61,119.71,74606.0,104.1062,104.1845,104.0975,104.1845,74606.0
2019-02-11 15:10:00,119.71,119.76,119.68,119.69,86480.0,104.1845,104.228,104.1584,104.1671,86480.0
2019-02-11 15:20:00,119.7,119.81,119.69,119.8,82948.0,104.1758,104.2715,104.1671,104.2628,82948.0
2019-02-11 15:30:00,119.8,119.81,119.65,119.73,79052.0,104.2628,104.2715,104.1323,104.2019,79052.0
2019-02-11 15:40:00,119.73,119.8,119.68,119.75,252924.0,104.2019,104.2628,104.1584,104.2193,252924.0
2019-02-11 15:50:00,119.76,119.88,119.75,119.78,177405.0,104.228,104.3325,104.2193,104.2454,177405.0
2019-02-12 09:30:00,120.51,120.83,120.42,120.83,48591.0,104.8808,105.1593,104.8024,105.1593,48591.0
2019-02-12 09:40:00,120.82,120.87,120.77,120.84,27025.0,105.1506,105.1941,105.107,105.168,27025.0
2019-02-12 09:50:00,120.84,120.91,120.8,120.86,27738.0,105.168,105.2289,105.1332,105.1854,27738.0
2019-02-12 10:00:00,120.86,120.92,120.81,120.82,26604.0,105.1854,105.2376,105.1419,105.1506,26604.0
2019-02-12 10:10:00,120.82,120.89,120.76,120.8,21397.0,105.1506,105.2115,105.0983,105.1332,21397.0
2019-02-12 10:20:00,120.79,120.84,120.71,120.74,50321.0,105.1245,105.168,105.0548,105.0809,50321.0
2019-02-12 10:30:00,120.77,120.79,120.7,120.78,19725.0,105.107,105.1245,105.0461,105.1157,19725.0
2019-02-12 10:40:00,120.74,120.75,120.63,120.7,17540.0,105.0809,105.0896,104.9852,105.0461,17540.0
2019-02-12 10:50:00,120.7,120.98,120.7,120.94,32791.0,105.0461,105.2898,105.0461,105.255,32791.0
2019-02-12 11:00:00,120.96,121.06,120.96,121.02,15802.0,105.2724,105.3594,105.2724,105.3246,15802.0
2019-02-12 11:10:00,121.04,121.15,121.02,121.12,14931.0,105.342,105.4378,105.3246,105.4117,14931.0
2019-02-12 11:20:00,121.11,121.14,121.08,121.11,34201.0,105.4029,105.4291,105.3768,105.4029,34201.0
2019-02-12 11:30:00,121.09,121.09,121.03,121.06,28440.0,105.3855,105.3855,105.3333,105.3594,28440.0
2019-02-12 11:40:00,121.06,121.13,121.05,121.08,27236.0,105.3594,105.4204,105.3507,105.3768,27236.0
2019-02-12 11:50:00,121.09,121.25,121.08,121.25,16451.0,105.3855,105.5248,105.3768,105.5248,16451.0
2019-02-12 12:00:00,121.26,121.29,121.17,121.2,92826.0,105.5335,105.5596,105.4552,105.4813,92826.0
2019-02-12 12:10:00,121.19,121.2,121.03,121.04,15116.0,105.4726,105.4813,105.3333,105.342,15116.0
2019-02-12 12:20:00,121.05,121.15,121.05,121.12,24378.0,105.3507,105.4378,105.3507,105.4117,24378.0
2019-02-12 12:30:00,121.12,121.2,121.12,121.17,20012.0,105.4117,105.4813,105.4117,105.4552,20012.0
2019-02-12 12:40:00,121.18,121.18,121.04,121.05,21266.0,105.4639,105.4639,105.342,105.3507,21266.0
2019-02-12 12:50:00,121.07,121.13,121.05,121.13,20367.0,105.3681,105.4204,105.3507,105.4204,20367.0
2019-02-12 13:00:00,121.13,121.15,121.11,121.14,14602.0,105.4204,105.4378,105.4029,105.4291,14602.0
2019-02-12 13:10:00,121.16,121.2,121.14,121.19,8394.0,105.4465,105.4813,105.4291,105.4726,8394.0
2019-02-12 13:20:00,121.18,121.29,121.17,121.29,18709.0,105.4639,105.5596,105.4552,105.5596,18709.0
2019-02-12 13:30:00,121.29,121.39,121.28,121.36,107851.0,105.5596,105.6466,105.5509,105.6205,107851.0
2019-02-12 13:40:00,121.35,121.36,121.32,121.33,41905.0,105.6118,105.6205,105.5857,105.5944,41905.0
2019-02-12 13:50:00,121.34,121.4,121.32,121.37,132180.0,105.6031,105.6553,105.5857,105.6292,132180.0
2019-02-12 14:00:00,121.36,121.36,121.28,121.3,159004.0,105.6205,105.6205,105.5509,105.5683,159004.0
2019-02-12 14:10:00,121.29,121.3,121.25,121.27,13856.0,105.5596,105.5683,105.5248,105.5422,13856.0
2019-02-12 14:20:00,121.28,121.35,121.26,121.3,260477.0,105.5509,105.6118,105.5335,105.5683,260477.0
2019-02-12 14:30:00,121.3,121.3,121.25,121.28,52551.0,105.5683,105.5683,105.5248,105.5509,52551.0
2019-02-12 14:40:00,121.27,121.32,121.23,121.29,23436.0,105.5422,105.5857,105.5074,105.5596,23436.0
2019-02-12 14:50:00,121.29,121.31,121.27,121.28,28178.0,105.5596,105.577,105.5422,105.5509,28178.0
2019-02-12 15:00:00,121.28,121.3,121.24,121.29,19943.0,105.5509,105.5683,105.5161,105.5596,19943.0
2019-02-12 15:10:00,121.29,121.31,121.24,121.25,34432.0,105.5596,105.577,105.5161,105.5248,34432.0
2019-02-12 15:20:00,121.26,121.32,121.24,121.3,37069.0,105.5335,105.5857,105.5161,105.5683,37069.0
2019-02-12 15:30:00,121.3,121.3,121.15,121.16,49691.0,105.5683,105.5683,105.4378,105.4465,49691.0
2019-02-12 15:40:00,121.17,121.19,121.05,121.07,74458.0,105.4552,105.4726,105.3507,105.3681,74458.0
2019-02-12 15:50:00,121.06,121.23,121.04,121.17,155082.0,105.3594,105.5074,105.342,105.4552,155082.0
2019-02-13 09:30:00,121.5,121.77,121.45,121.76,51984.0,105.7424,105.9774,105.6989,105.9686,51984.0
2019-02-13 09:40:00,121.78,121.91,121.77,121.87,67169.0,105.9861,106.0992,105.9774,106.0644,67169.0
2019-02-13 09:50:00,121.88,121.88,121.66,121.73,909384.0,106.0731,106.0731,105.8816,105.9425,909384.0
2019-02-13 10:00:00,121.74,121.76,121.61,121.65,62539.0,105.9512,105.9686,105.8381,105.8729,62539.0
2019-02-13 10:10:00,121.66,121.73,121.65,121.73,25623.0,105.8816,105.9425,105.8729,105.9425,25623.0
2019-02-13 10:20:00,121.72,121.82,121.7,121.73,35490.0,105.9338,106.0209,105.9164,105.9425,35490.0
2019-02-13 10:30:00,121.72,121.84,121.65,121.78,36392.0,105.9338,106.0383,105.8729,105.9861,36392.0
2019-02-13 10:40:00,121.75,121.84,121.75,121.82,33171.0,105.9599,106.0383,105.9599,106.0209,33171.0
2019-02-13 10:50:00,121.82,121.87,121.73,121.77,39241.0,106.0209,106.0644,105.9425,105.9774,39241.0
2019-02-13 11:00:00,121.78,121.89,121.78,121.82,18110.0,105.9861,106.0818,105.9861,106.0209,18110.0
2019-02-13 11:10:00,121.81,121.83,121.62,121.63,19592.0,106.0122,106.0296,105.8468,105.8555,19592.0
2019-02-13 11:20:00,121.63,121.64,121.5,121.51,8255.0,105.8555,105.8642,105.7424,105.7511,8255.0
2019-02-13 11:30:00,121.46,121.46,121.34,121.39,25545.0,105.7076,105.7076,105.6031,105.6466,25545.0
2019-02-13 11:40:00,121.39,121.41,121.32,121.41,14594.0,105.6466,105.664,105.5857,105.664,14594.0
2019-02-13 11:50:00,121.41,121.49,121.41,121.48,16252.0,105.664,105.7337,105.664,105.725,16252.0
2019-02-13 12:00:00,121.48,121.5,121.4,121.4,12191.0,105.725,105.7424,105.6553,105.6553,12191.0
2019-02-13 12:10:00,121.38,121.42,121.35,121.36,28216.0,105.6379,105.6727,105.6118,105.6205,28216.0
2019-02-13 12:20:00,121.36,121.38,121.3,121.34,24122.0,105.6205,105.6379,105.5683,105.6031,24122.0
2019-02-13 12:30:00,121.33,121.4,121.28,121.35,18551.0,105.5944,105.6553,105.5509,105.6118,18551.0
2019-02-13 12:40:00,121.34,121.43,121.33,121.42,9511.0,105.6031,105.6814,105.5944,105.6727,9511.0
2019-02-13 12:50:00,121.42,121.42,121.34,121.4,14331.0,105.6727,105.6727,105.6031,105.6553,14331.0
2019-02-13 13:00:00,121.39,121.45,121.36,121.45,40392.0,105.6466,105.6989,105.6205,105.6989,40392.0
2019-02-13 13:10:00,121.44,121.46,121.42,121.43,55834.0,105.6902,105.7076,105.6727,105.6814,55834.0
2019-02-13 13:20:00,121.46,121.49,121.44,121.49,14013.0,105.7076,105.7337,105.6902,105.7337,14013.0
2019-02-13 13:30:00,121.48,121.48,121.42,121.42,16154.0,105.725,105.725,105.6727,105.6727,16154.0
2019-02-13 13:40:00,121.41,121.44,121.4,121.42,19749.0,105.664,105.6902,105.6553,105.6727,19749.0
2019-02-13 13:50:00,121.43,121.45,121.4,121.42,19260.0,105.6814,105.6989,105.6553,105.6727,19260.0
2019-02-13 14:00:00,121.42,121.49,121.42,121.46,11202.0,105.6727,105.7337,105.6727,105.7076,11202.0
2019-02-13 14:10:00,121.47,121.47,121.42,121.45,12668.0,105.7163,105.7163,105.6727,105.6989,12668.0
2019-02-13 14:20:00,121.45,121.49,121.42,121.49,9906.0,105.6989,105.7337,105.6727,105.7337,9906.0
2019-02-13 14:30:00,121.49,121.53,121.48,121.52,17226.0,105.7337,105.7685,105.725,105.7598,17226.0
2019-02-13 14:40:00,121.51,121.64,121.51,121.61,31336.0,105.7511,105.8642,105.7511,105.8381,31336.0
2019-02-13 14:50:00,121.61,121.67,121.61,121.65,24619.0,105.8381,105.8903,105.8381,105.8729,24619.0
2019-02-13 15:00:00,121.65,121.67,121.6,121.63,24326.0,105.8729,105.8903,105.8294,105.8555,24326.0
2019-02-13 15:10:00,121.62,121.72,121.61,121.69,51359.0,105.8468,105.9338,105.8381,105.9077,51359.0
2019-02-13 15:20:00,121.69,121.75,121.67,121.74,18782.0,105.9077,105.9599,105.8903,105.9512,18782.0
2019-02-13 15:30:00,121.75,121.84,121.74,121.8,58690.0,105.9599,106.0383,105.9512,106.0035,58690.0
2019-02-13 15:40:00,121.8,121.82,121.56,121.63,61238.0,106.0035,106.0209,105.7946,105.8555,61238.0
2019-02-13 15:50:00,121.62,121.63,121.53,121.58,145300.0,105.8468,105.8555,105.7685,105.812,145300.0
2019-02-14 09:30:00,121.08,121.23,120.87,120.95,46562.0,105.3768,105.5074,105.1941,105.2637,46562.0
2019-02-14 09:40:00,120.96,120.96,120.74,120.85,50761.0,105.2724,105.2724,105.0809,105.1767,50761.0
2019-02-14 09:50:00,120.85,121.09,120.82,121.06,29174.0,105.1767,105.3855,105.1506,105.3594,29174.0
2019-02-14 10:00:00,121.05,121.15,120.96,121.12,55982.0,105.3507,105.4378,105.2724,105.4117,55982.0
2019-02-14 10:10:00,121.12,121.26,121.09,121.26,30897.0,105.4117,105.5335,105.3855,105.5335,30897.0
2019-02-14 10:20:00,121.27,121.28,121.17,121.27,26157.0,105.5422,105.5509,105.4552,105.5422,26157.0
2019-02-14 10:30:00,121.28,121.41,120.93,121.0,65779.0,105.5509,105.664,105.2463,105.3072,65779.0
2019-02-14 10:40:00,121.01,121.31,121.01,121.21,91384.0,105.3159,105.577,105.3159,105.49,91384.0
2019-02-14 10:50:00,121.24,121.24,121.0,121.14,25619.0,105.5161,105.5161,105.3072,105.4291,25619.0
2019-02-14 11:00:00,121.16,121.18,120.94,121.12,52341.0,105.4465,105.4639,105.255,105.4117,52341.0
2019-02-14 11:10:00,121.15,121.17,120.99,121.08,40484.0,105.4378,105.4552,105.2985,105.3768,40484.0
2019-02-14 11:20:00,121.07,121.12,121.01,121.06,21002.0,105.3681,105.4117,105.3159,105.3594,21002.0
2019-02-14 11:30:00,121.09,121.1,120.96,121.09,38586.0,105.3855,105.3942,105.2724,105.3855,38586.0
2019-02-14 11:40:00,121.07,121.27,121.07,121.25,20069.0,105.3681,105.5422,105.3681,105.5248,20069.0
2019-02-14 11:50:00,121.26,121.3,121.25,121.28,32607.0,105.5335,105.5683,105.5248,105.5509,32607.0
2019-02-14 12:00:00,121.29,121.43,121.25,121.4,52475.0,105.5596,105.6814,105.5248,105.6553,52475.0
2019-02-14 12:10:00,121.4,121.55,121.34,121.54,63364.0,105.6553,105.7859,105.6031,105.7772,63364.0
2019-02-14 12:20:00,121.54,121.68,121.53,121.6,28537.0,105.7772,105.899,105.7685,105.8294,28537.0
2019-02-14 12:30:00,121.62,121.63,121.56,121.59,69267.0,105.8468,105.8555,105.7946,105.8207,69267.0
2019-02-14 12:40:00,121.58,121.64,121.56,121.56,75613.0,105.812,105.8642,105.7946,105.7946,75613.0
2019-02-14 12:50:00,121.56,121.58,121.54,121.57,60551.0,105.7946,105.812,105.7772,105.8033,60551.0
2019-02-14 13:00:00,121.58,121.61,121.52,121.56,97959.0,105.812,105.8381,105.7598,105.7946,97959.0
2019-02-14 13:10:00,121.56,121.57,121.52,121.53,53561.0,105.7946,105.8033,105.7598,105.7685,53561.0
2019-02-14 13:20:00,121.53,121.59,121.47,121.58,69468.0,105.7685,105.8207,105.7163,105.812,69468.0
2019-02-14 13:30:00,121.58,121.64,121.58,121.62,30155.0,105.812,105.8642,105.812,105.8468,30155.0
2019-02-14 13:40:00,121.61,121.64,121.56,121.59,33725.0,105.8381,105.8642,105.7946,105.8207,33725.0
2019-02-14 13:50:00,121.59,121.6,121.52,121.56,45104.0,105.8207,105.8294,105.7598,105.7946,45104.0
2019-02-14 14:00:00,121.57,121.59,121.5,121.59,42107.0,105.8033,105.8207,105.7424,105.8207,42107.0
2019-02-14 14:10:00,121.61,121.64,121.58,121.59,34338.0,105.8381,105.8642,105.812,105.8207,34338.0
2019-02-14 14:20:00,121.59,121.67,121.57,121.62,80575.0,105.8207,105.8903,105.8033,105.8468,80575.0
2019-02-14 14:30:00,121.61,121.64,121.53,121.64,63088.0,105.8381,105.8642,105.7685,105.8642,63088.0
2019-02-14 14:40:00,121.64,121.68,121.62,121.63,47050.0,105.8642,105.899,105.8468,105.8555,47050.0
2019-02-14 14:50:00,121.62,121.63,121.46,121.52,47078.0,105.8468,105.8555,105.7076,105.7598,47078.0
2019-02-14 15:00:00,121.54,121.84,121.52,121.56,79883.0,105.7772,106.0383,105.7598,105.7946,79883.0
2019-02-14 15:10:00,121.56,121.59,121.44,121.54,56322.0,105.7946,105.8207,105.6902,105.7772,56322.0
2019-02-14 15:20:00,121.54,121.59,121.5,121.54,64785.0,105.7772,105.8207,105.7424,105.7772,64785.0
2019-02-14 15:30:00,121.53,121.71,121.53,121.65,47451.0,105.7685,105.9251,105.7685,105.8729,47451.0
2019-02-14 15:40:00,121.65,121.66,121.41,121.41,81929.0,105.8729,105.8816,105.664,105.664,81929.0
2019-02-14 15:50:00,121.4,121.46,121.21,121.22,83665.0,105.6553,105.7076,105.49,105.4987,83665.0
2019-02-15 09:30:00,122.15,122.36,122.08,122.34,89502.0,106.3081,106.4908,106.2471,106.4734,89502.0
2019-02-15 09:40:00,122.41,122.6,122.37,122.58,23430.0,106.5343,106.6997,106.4995,106.6823,23430.0
2019-02-15 09:50:00,122.58,122.59,122.45,122.47,27668.0,106.6823,106.691,106.5692,106.5866,27668.0
2019-02-15 10:00:00,122.47,122.52,122.33,122.42,45067.0,106.5866,106.6301,106.4647,106.5431,45067.0
2019-02-15 10:10:00,122.43,122.5,122.38,122.5,32108.0,106.5518,106.6127,106.5082,106.6127,32108.0
2019-02-15 10:20:00,122.52,122.61,122.47,122.51,32567.0,106.6301,106.7084,106.5866,106.6214,32567.0
2019-02-15 10:30:00,122.5,122.56,122.48,122.53,19057.0,106.6127,106.6649,106.5953,106.6388,19057.0
2019-02-15 10:40:00,122.57,122.63,122.5,122.53,82206.0,106.6736,106.7258,106.6127,106.6388,82206.0
2019-02-15 10:50:00,122.55,122.55,122.42,122.47,92910.0,106.6562,106.6562,106.5431,106.5866,92910.0
2019-02-15 11:00:00,122.47,122.61,122.47,122.5,7270.0,106.5866,106.7084,106.5866,106.6127,7270.0
2019-02-15 11:10:00,122.47,122.49,122.38,122.46,16166.0,106.5866,106.604,106.5082,106.5779,16166.0
2019-02-15 11:20:00,122.45,122.61,122.4,122.61,21715.0,106.5692,106.7084,106.5256,106.7084,21715.0
2019-02-15 11:30:00,122.59,122.6,122.49,122.56,17086.0,106.691,106.6997,106.604,106.6649,17086.0
2019-02-15 11:40:00,122.59,122.61,122.52,122.61,17652.0,106.691,106.7084,106.6301,106.7084,17652.0
2019-02-15 11:50:00,122.6,122.67,122.58,122.66,13175.0,106.6997,106.7606,106.6823,106.7519,13175.0
2019-02-15 12:00:00,122.68,122.7,122.57,122.64,21188.0,106.7693,106.7867,106.6736,106.7345,21188.0
2019-02-15 12:10:00,122.64,122.7,122.63,122.65,17288.0,106.7345,106.7867,106.7258,106.7432,17288.0
2019-02-15 12:20:00,122.64,122.67,122.59,122.65,15633.0,106.7345,106.7606,106.691,106.7432,15633.0
2019-02-15 12:30:00,122.62,122.65,122.59,122.64,29052.0,106.7171,106.7432,106.691,106.7345,29052.0
2019-02-15 12:40:00,122.65,122.71,122.63,122.65,19552.0,106.7432,106.7954,106.7258,106.7432,19552.0
2019-02-15 12:50:00,122.64,122.64,122.59,122.61,21409.0,106.7345,106.7345,106.691,106.7084,21409.0
2019-02-15 13:00:00,122.61,122.65,122.51,122.51,26421.0,106.7084,106.7432,106.6214,106.6214,26421.0
2019-02-15 13:10:00,122.51,122.56,122.49,122.54,20575.0,106.6214,106.6649,106.604,106.6475,20575.0
2019-02-15 13:20:00,122.54,122.55,122.44,122.46,29642.0,106.6475,106.6562,106.5605,106.5779,29642.0
2019-02-15 13:30:00,122.44,122.51,122.44,122.51,17647.0,106.5605,106.6214,106.5605,106.6214,17647.0
2019-02-15 13:40:00,122.51,122.54,122.48,122.54,42839.0,106.6214,106.6475,106.5953,106.6475,42839.0
2019-02-15 13:50:00,122.53,122.61,122.52,122.53,24660.0,106.6388,106.7084,106.6301,106.6388,24660.0
2019-02-15 14:00:00,122.53,122.62,122.52,122.6,19519.0,106.6388,106.7171,106.6301,106.6997,19519.0
2019-02-15 14:10:00,122.6,122.64,122.54,122.62,21255.0,106.6997,106.7345,106.6475,106.7171,21255.0
2019-02-15 14:20:00,122.62,122.63,122.56,122.59,44106.0,106.7171,106.7258,106.6649,106.691,44106.0
2019-02-15 14:30:00,122.6,122.68,122.6,122.67,28768.0,106.6997,106.7693,106.6997,106.7606,28768.0
2019-02-15 14:40:00,122.66,122.68,122.64,122.66,38948.0,106.7519,106.7693,106.7345,106.7519,38948.0
2019-02-15 14:50:00,122.67,122.75,122.52,122.73,52290.0,106.7606,106.8303,106.6301,106.8128,52290.0
2019-02-15 15:00:00,122.72,122.72,122.65,122.66,35376.0,106.8041,106.8041,106.7432,106.7519,35376.0
2019-02-15 15:10:00,122.66,122.66,122.54,122.56,21872.0,106.7519,106.7519,106.6475,106.6649,21872.0
2019-02-15 15:20:00,122.55,122.6,122.52,122.6,32765.0,106.6562,106.6997,106.6301,106.6997,32765.0
2019-02-15 15:30:00,122.6,122.74,122.56,122.74,21932.0,106.6997,106.8216,106.6649,106.8216,21932.0
2019-02-15 15:40:00,122.73,122.89,122.72,122.87,50477.0,106.8128,106.9521,106.8041,106.9347,50477.0
2019-02-15 15:50:00,122.85,122.92,122.76,122.92,118438.0,106.9173,106.9782,106.839,106.9782,118438.0
2019-02-19 09:30:00,122.68,122.74,122.46,122.74,74130.0,106.7693,106.8216,106.5779,106.8216,74130.0
2019-02-19 09:40:00,122.75,122.85,122.72,122.84,61558.0,106.8303,106.9173,106.8041,106.9086,61558.0
2019-02-19 09:50:00,122.84,122.9,122.8,122.89,68511.0,106.9086,106.9608,106.8738,106.9521,68511.0
2019-02-19 10:00:00,122.9,122.96,122.87,122.94,51037.0,106.9608,107.013,106.9347,106.9956,51037.0
2019-02-19 10:10:00,122.97,123.06,122.95,123.0,45258.0,107.0217,107.1,107.0043,107.0478,45258.0
2019-02-19 10:20:00,123.01,123.06,122.97,123.04,141567.0,107.0565,107.1,107.0217,107.0826,141567.0
2019-02-19 10:30:00,123.05,123.05,122.82,122.84,73695.0,107.0913,107.0913,106.8912,106.9086,73695.0
2019-02-19 10:40:00,122.83,122.95,122.83,122.87,43169.0,106.8999,107.0043,106.8999,106.9347,43169.0
2019-02-19 10:50:00,122.88,122.91,122.82,122.85,29992.0,106.9434,106.9695,106.8912,106.9173,29992.0
2019-02-19 11:00:00,122.86,122.97,122.86,122.95,36888.0,106.926,107.0217,106.926,107.0043,36888.0
2019-02-19 11:10:00,122.96,123.05,122.93,123.0,57856.0,107.013,107.0913,106.9869,107.0478,57856.0
2019-02-19 11:20:00,122.99,123.03,122.93,122.98,16150.0,107.0391,107.0739,106.9869,107.0304,16150.0
2019-02-19 11:30:00,122.96,123.13,122.96,123.08,29572.0,107.013,107.161,107.013,107.1175,29572.0
2019-02-19 11:40:00,123.08,123.3,123.08,123.24,72019.0,107.1175,107.3089,107.1175,107.2567,72019.0
2019-02-19 11:50:00,123.23,123.35,123.21,123.35,14320.0,107.248,107.3524,107.2306,107.3524,14320.0
2019-02-19 12:00:00,123.34,123.34,123.25,123.29,20512.0,107.3437,107.3437,107.2654,107.3002,20512.0
2019-02-19 12:10:00,123.29,123.31,123.24,123.27,16921.0,107.3002,107.3176,107.2567,107.2828,16921.0
2019-02-19 12:20:00,123.27,123.31,123.24,123.29,13126.0,107.2828,107.3176,107.2567,107.3002,13126.0
2019-02-19 12:30:00,123.28,123.28,123.24,123.25,10647.0,107.2915,107.2915,107.2567,107.2654,10647.0
2019-02-19 12:40:00,123.23,123.3,123.23,123.27,17165.0,107.248,107.3089,107.248,107.2828,17165.0
2019-02-19 12:50:00,123.28,123.32,123.24,123.28,31171.0,107.2915,107.3263,107.2567,107.2915,31171.0
2019-02-19 13:00:00,123.29,123.3,123.2,123.2,17270.0,107.3002,107.3089,107.2219,107.2219,17270.0
2019-02-19 13:10:00,123.21,123.25,123.19,123.21,15723.0,107.2306,107.2654,107.2132,107.2306,15723.0
2019-02-19 13:20:00,123.21,123.26,123.21,123.26,9657.0,107.2306,107.2741,107.2306,107.2741,9657.0
2019-02-19 13:30:00,123.24,123.24,123.18,123.21,5909.0,107.2567,107.2567,107.2045,107.2306,5909.0
2019-02-19 13:40:00,123.21,123.28,123.21,123.27,43720.0,107.2306,107.2915,107.2306,107.2828,43720.0
2019-02-19 13:50:00,123.27,123.31,123.26,123.31,32525.0,107.2828,107.3176,107.2741,107.3176,32525.0
2019-02-19 14:00:00,123.3,123.35,123.3,123.33,17440.0,107.3089,107.3524,107.3089,107.335,17440.0
2019-02-19 14:10:00,123.34,123.37,123.32,123.37,11377.0,107.3437,107.3698,107.3263,107.3698,11377.0
2019-02-19 14:20:00,123.37,123.43,123.36,123.43,9608.0,107.3698,107.4221,107.3611,107.4221,9608.0
2019-02-19 14:30:00,123.43,123.48,123.42,123.46,27284.0,107.4221,107.4656,107.4134,107.4482,27284.0
2019-02-19 14:40:00,123.48,123.52,123.47,123.51,36682.0,107.4656,107.5004,107.4569,107.4917,36682.0
2019-02-19 14:50:00,123.52,123.59,123.49,123.54,68792.0,107.5004,107.5613,107.4743,107.5178,68792.0
2019-02-19 15:00:00,123.54,123.55,123.5,123.55,8363.0,107.5178,107.5265,107.483,107.5265,8363.0
2019-02-19 15:10:00,123.56,123.56,123.52,123.53,16619.0,107.5352,107.5352,107.5004,107.5091,16619.0
2019-02-19 15:20:00,123.52,123.53,123.43,123.45,19794.0,107.5004,107.5091,107.4221,107.4395,19794.0
2019-02-19 15:30:00,123.45,123.55,123.45,123.46,26893.0,107.4395,107.5265,107.4395,107.4482,26893.0
2019-02-19 15:40:00,123.46,123.53,123.36,123.38,40463.0,107.4482,107.5091,107.3611,107.3785,40463.0
2019-02-19 15:50:00,123.36,123.39,123.22,123.26,159834.0,107.3611,107.3873,107.2393,107.2741,159834.0
2019-02-20 09:30:00,123.21,123.23,123.15,123.21,28587.0,107.2306,107.248,107.1784,107.2306,28587.0
2019-02-20 09:40:00,123.21,123.23,123.02,123.04,57517.0,107.2306,107.248,107.0652,107.0826,57517.0
2019-02-20 09:50:00,123.04,123.18,123.04,123.17,18722.0,107.0826,107.2045,107.0826,107.1958,18722.0
2019-02-20 10:00:00,123.16,123.17,123.09,123.13,29321.0,107.1871,107.1958,107.1262,107.161,29321.0
2019-02-20 10:10:00,123.14,123.25,123.09,123.23,17077.0,107.1697,107.2654,107.1262,107.248,17077.0
2019-02-20 10:20:00,123.24,123.29,123.2,123.28,21478.0,107.2567,107.3002,107.2219,107.2915,21478.0
2019-02-20 10:30:00,123.28,123.38,123.28,123.38,20895.0,107.2915,107.3785,107.2915,107.3785,20895.0
2019-02-20 10:40:00,123.4,123.41,123.31,123.32,9326.0,107.396,107.4047,107.3176,107.3263,9326.0
2019-02-20 10:50:00,123.33,123.33,123.27,123.27,16299.0,107.335,107.335,107.2828,107.2828,16299.0
2019-02-20 11:00:00,123.28,123.31,123.24,123.3,28423.0,107.2915,107.3176,107.2567,107.3089,28423.0
2019-02-20 11:10:00,123.31,123.32,123.25,123.29,25767.0,107.3176,107.3263,107.2654,107.3002,25767.0
2019-02-20 11:20:00,123.29,123.31,123.23,123.29,38604.0,107.3002,107.3176,107.248,107.3002,38604.0
2019-02-20 11:30:00,123.29,123.37,123.27,123.36,36631.0,107.3002,107.3698,107.2828,107.3611,36631.0
2019-02-20 11:40:00,123.37,123.47,123.37,123.45,32326.0,107.3698,107.4569,107.3698,107.4395,32326.0
2019-02-20 11:50:00,123.43,123.52,123.43,123.44,27958.0,107.4221,107.5004,107.4221,107.4308,27958.0
2019-02-20 12:00:00,123.45,123.45,123.3,123.36,22828.0,107.4395,107.4395,107.3089,107.3611,22828.0
2019-02-20 12:10:00,123.37,123.44,123.37,123.43,28959.0,107.3698,107.4308,107.3698,107.4221,28959.0
2019-02-20 12:20:00,123.43,123.44,123.26,123.28,38051.0,107.4221,107.4308,107.2741,107.2915,38051.0
2019-02-20 12:30:00,123.28,123.38,123.27,123.37,58753.0,107.2915,107.3785,107.2828,107.3698,58753.0
2019-02-20 12:40:00,123.38,123.41,123.35,123.38,20366.0,107.3785,107.4047,107.3524,107.3785,20366.0
2019-02-20 12:50:00,123.38,123.4,123.3,123.35,29590.0,107.3785,107.396,107.3089,107.3524,29590.0
2019-02-20 13:00:00,123.35,123.45,123.35,123.43,20769.0,107.3524,107.4395,107.3524,107.4221,20769.0
2019-02-20 13:10:00,123.43,123.53,123.43,123.53,28823.0,107.4221,107.5091,107.4221,107.5091,28823.0
2019-02-20 13:20:00,123.53,123.61,123.51,123.59,50715.0,107.5091,107.5787,107.4917,107.5613,50715.0
2019-02-20 13:30:00,123.6,123.62,123.55,123.57,35240.0,107.57,107.5874,107.5265,107.5439,35240.0
2019-02-20 13:40:00,123.57,123.63,123.57,123.63,35530.0,107.5439,107.5961,107.5439,107.5961,35530.0
2019-02-20 13:50:00,123.61,123.7,123.57,123.62,58143.0,107.5787,107.657,107.5439,107.5874,58143.0
2019-02-20 14:00:00,123.62,123.83,123.48,123.58,60436.0,107.5874,107.7702,107.4656,107.5526,60436.0
2019-02-20 14:10:00,123.59,123.63,123.35,123.36,800754.0,107.5613,107.5961,107.3524,107.3611,800754.0
2019-02-20 14:20:00,123.36,123.43,123.24,123.43,25830.0,107.3611,107.4221,107.2567,107.4221,25830.0
2019-02-20 14:30:00,123.44,123.71,123.44,123.61,85680.0,107.4308,107.6657,107.4308,107.5787,85680.0
2019-02-20 14:40:00,123.61,123.69,123.56,123.67,61683.0,107.5787,107.6483,107.5352,107.6309,61683.0
2019-02-20 14:50:00,123.66,123.74,123.65,123.66,27954.0,107.6222,107.6919,107.6135,107.6222,27954.0
2019-02-20 15:00:00,123.67,123.7,123.59,123.66,34984.0,107.6309,107.657,107.5613,107.6222,34984.0
2019-02-20 15:10:00,123.67,123.72,123.61,123.68,29057.0,107.6309,107.6745,107.5787,107.6396,29057.0
2019-02-20 15:20:00,123.68,123.71,123.61,123.62,76925.0,107.6396,107.6657,107.5787,107.5874,76925.0
2019-02-20 15:30:00,123.61,123.64,123.55,123.63,52749.0,107.5787,107.6048,107.5265,107.5961,52749.0
2019-02-20 15:40:00,123.63,123.67,123.54,123.59,54132.0,107.5961,107.6309,107.5178,107.5613,54132.0
2019-02-20 15:50:00,123.6,123.64,123.52,123.63,132582.0,107.57,107.6048,107.5004,107.5961,132582.0
2019-02-21 09:30:00,123.41,123.42,123.15,123.31,30707.0,107.4047,107.4134,107.1784,107.3176,30707.0
2019-02-21 09:40:00,123.3,123.33,123.13,123.15,27412.0,107.3089,107.335,107.161,107.1784,27412.0
2019-02-21 09:50:00,123.15,123.32,123.15,123.31,19270.0,107.1784,107.3263,107.1784,107.3176,19270.0
2019-02-21 10:00:00,123.28,123.38,123.2,123.34,17330.0,107.2915,107.3785,107.2219,107.3437,17330.0
2019-02-21 10:10:00,123.34,123.41,123.16,123.34,13449.0,107.3437,107.4047,107.1871,107.3437,13449.0
2019-02-21 10:20:00,123.41,123.41,123.18,123.19,14273.0,107.4047,107.4047,107.2045,107.2132,14273.0
2019-02-21 10:30:00,123.22,123.26,123.2,123.24,11604.0,107.2393,107.2741,107.2219,107.2567,11604.0
2019-02-21 10:40:00,123.24,123.34,123.17,123.2,12711.0,107.2567,107.3437,107.1958,107.2219,12711.0
2019-02-21 10:50:00,123.19,123.28,123.17,123.19,12605.0,107.2132,107.2915,107.1958,107.2132,12605.0
2019-02-21 11:00:00,123.2,123.37,123.16,123.22,12311.0,107.2219,107.3698,107.1871,107.2393,12311.0
2019-02-21 11:10:00,123.22,123.35,123.21,123.29,21323.0,107.2393,107.3524,107.2306,107.3002,21323.0
2019-02-21 11:20:00,123.29,123.31,123.13,123.13,12431.0,107.3002,107.3176,107.161,107.161,12431.0
2019-02-21 11:30:00,123.15,123.25,123.14,123.22,13609.0,107.1784,107.2654,107.1697,107.2393,13609.0
2019-02-21 11:40:00,123.24,123.27,123.16,123.17,7715.0,107.2567,107.2828,107.1871,107.1958,7715.0
2019-02-21 11:50:00,123.2,123.41,123.18,123.35,10896.0,107.2219,107.4047,107.2045,107.3524,10896.0
2019-02-21 12:00:00,123.34,123.4,123.31,123.32,9296.0,107.3437,107.396,107.3176,107.3263,9296.0
2019-02-21 12:10:00,123.33,123.33,123.26,123.28,9688.0,107.335,107.335,107.2741,107.2915,9688.0
2019-02-21 12:20:00,123.26,123.32,123.26,123.29,4079.0,107.2741,107.3263,107.2741,107.3002,4079.0
2019-02-21 12:30:00,123.31,123.39,123.3,123.31,19764.0,107.3176,107.3873,107.3089,107.3176,19764.0
2019-02-21 12:40:00,123.35,123.36,123.31,123.32,8264.0,107.3524,107.3611,107.3176,107.3263,8264.0
2019-02-21 12:50:00,123.35,123.42,123.35,123.39,12111.0,107.3524,107.4134,107.3524,107.3873,12111.0
2019-02-21 13:00:00,123.42,123.44,123.38,123.4,20540.0,107.4134,107.4308,107.3785,107.396,20540.0
2019-02-21 13:10:00,123.4,123.42,123.35,123.36,70825.0,107.396,107.4134,107.3524,107.3611,70825.0
2019-02-21 13:20:00,123.36,123.37,123.3,123.31,20305.0,107.3611,107.3698,107.3089,107.3176,20305.0
2019-02-21 13:30:00,123.31,123.32,123.27,123.27,9961.0,107.3176,107.3263,107.2828,107.2828,9961.0
2019-02-21 13:40:00,123.27,123.31,123.27,123.31,22626.0,107.2828,107.3176,107.2828,107.3176,22626.0
2019-02-21 13:50:00,123.31,123.34,123.28,123.34,66696.0,107.3176,107.3437,107.2915,107.3437,66696.0
2019-02-21 14:00:00,123.34,123.35,123.3,123.3,16125.0,107.3437,107.3524,107.3089,107.3089,16125.0
2019-02-21 14:10:00,123.3,123.3,123.15,123.16,241635.0,107.3089,107.3089,107.1784,107.1871,241635.0
2019-02-21 14:20:00,123.15,123.18,123.01,123.11,99354.0,107.1784,107.2045,107.0565,107.1436,99354.0
2019-02-21 14:30:00,123.1,123.14,123.04,123.06,82088.0,107.1349,107.1697,107.0826,107.1,82088.0
2019-02-21 14:40:00,123.06,123.11,122.9,122.91,53744.0,107.1,107.1436,106.9608,106.9695,53744.0
2019-02-21 14:50:00,122.9,122.9,122.78,122.88,110322.0,106.9608,106.9608,106.8564,106.9434,110322.0
2019-02-21 15:00:00,122.89,123.01,122.85,122.99,155620.0,106.9521,107.0565,106.9173,107.0391,155620.0
2019-02-21 15:10:00,122.98,123.03,122.94,122.97,97039.0,107.0304,107.0739,106.9956,107.0217,97039.0
2019-02-21 15:20:00,122.97,123.0,122.94,122.95,39417.0,107.0217,107.0478,106.9956,107.0043,39417.0
2019-02-21 15:30:00,122.95,122.96,122.82,122.92,214999.0,107.0043,107.013,106.8912,106.9782,214999.0
2019-02-21 15:40:00,122.93,123.07,122.88,123.06,522029.0,106.9869,107.1088,106.9434,107.1,522029.0
2019-02-21 15:50:00,123.06,123.26,123.04,123.25,102383.0,107.1,107.2741,107.0826,107.2654,102383.0
2019-02-22 09:30:00,123.57,123.57,123.45,123.45,37195.0,107.5439,107.5439,107.4395,107.4395,37195.0
2019-02-22 09:40:00,123.44,123.48,123.3,123.42,29676.0,107.4308,107.4656,107.3089,107.4134,29676.0
2019-02-22 09:50:00,123.42,123.53,123.41,123.51,4215.0,107.4134,107.5091,107.4047,107.4917,4215.0
2019-02-22 10:00:00,123.49,123.54,123.47,123.47,20038.0,107.4743,107.5178,107.4569,107.4569,20038.0
2019-02-22 10:10:00,123.47,123.61,123.47,123.52,31968.0,107.4569,107.5787,107.4569,107.5004,31968.0
2019-02-22 10:20:00,123.56,123.57,123.44,123.46,9447.0,107.5352,107.5439,107.4308,107.4482,9447.0
2019-02-22 10:30:00,123.47,123.51,123.41,123.43,28284.0,107.4569,107.4917,107.4047,107.4221,28284.0
2019-02-22 10:40:00,123.41,123.53,123.41,123.52,28405.0,107.4047,107.5091,107.4047,107.5004,28405.0
2019-02-22 10:50:00,123.51,123.6,123.44,123.58,16111.0,107.4917,107.57,107.4308,107.5526,16111.0
2019-02-22 11:00:00,123.57,123.6,123.51,123.57,43576.0,107.5439,107.57,107.4917,107.5439,43576.0
2019-02-22 11:10:00,123.57,123.74,123.57,123.74,5789.0,107.5439,107.6919,107.5439,107.6919,5789.0
2019-02-22 11:20:00,123.71,123.77,123.67,123.75,11114.0,107.6657,107.718,107.6309,107.7006,11114.0
2019-02-22 11:30:00,123.71,123.77,123.7,123.77,11640.0,107.6657,107.718,107.657,107.718,11640.0
2019-02-22 11:40:00,123.76,123.77,123.7,123.72,26199.0,107.7093,107.718,107.657,107.6745,26199.0
2019-02-22 11:50:00,123.74,123.76,123.67,123.76,20364.0,107.6919,107.7093,107.6309,107.7093,20364.0
2019-02-22 12:00:00,123.74,123.86,123.73,123.8,14841.0,107.6919,107.7963,107.6832,107.7441,14841.0
2019-02-22 12:10:00,123.8,123.8,123.7,123.73,6409.0,107.7441,107.7441,107.657,107.6832,6409.0
2019-02-22 12:20:00,123.72,123.75,123.7,123.71,6548.0,107.6745,107.7006,107.657,107.6657,6548.0
2019-02-22 12:30:00,123.71,123.73,123.66,123.72,7319.0,107.6657,107.6832,107.6222,107.6745,7319.0
2019-02-22 12:40:00,123.72,123.75,123.7,123.75,7652.0,107.6745,107.7006,107.657,107.7006,7652.0
2019-02-22 12:50:00,123.73,123.73,123.67,123.7,13603.0,107.6832,107.6832,107.6309,107.657,13603.0
2019-02-22 13:00:00,123.71,123.72,123.64,123.65,7003.0,107.6657,107.6745,107.6048,107.6135,7003.0
2019-02-22 13:10:00,123.65,123.65,123.55,123.63,13863.0,107.6135,107.6135,107.5265,107.5961,13863.0
2019-02-22 13:20:00,123.61,123.65,123.6,123.64,14186.0,107.5787,107.6135,107.57,107.6048,14186.0
2019-02-22 13:30:00,123.65,123.69,123.63,123.66,25262.0,107.6135,107.6483,107.5961,107.6222,25262.0
2019-02-22 13:40:00,123.66,123.67,123.59,123.65,28413.0,107.6222,107.6309,107.5613,107.6135,28413.0
2019-02-22 13:50:00,123.63,123.65,123.6,123.64,25246.0,107.5961,107.6135,107.57,107.6048,25246.0
2019-02-22 14:00:00,123.64,123.68,123.57,123.68,50641.0,107.6048,107.6396,107.5439,107.6396,50641.0
2019-02-22 14:10:00,123.7,123.74,123.62,123.62,25138.0,107.657,107.6919,107.5874,107.5874,25138.0
2019-02-22 14:20:00,123.61,123.62,123.56,123.57,37546.0,107.5787,107.5874,107.5352,107.5439,37546.0
2019-02-22 14:30:00,123.58,123.59,123.36,123.41,66942.0,107.5526,107.5613,107.3611,107.4047,66942.0
2019-02-22 14:40:00,123.4,123.44,123.32,123.4,17934.0,107.396,107.4308,107.3263,107.396,17934.0
2019-02-22 14:50:00,123.4,123.47,123.36,123.37,45181.0,107.396,107.4569,107.3611,107.3698,45181.0
2019-02-22 15:00:00,123.36,123.49,123.36,123.46,25942.0,107.3611,107.4743,107.3611,107.4482,25942.0
2019-02-22 15:10:00,123.5,123.58,123.49,123.58,12737.0,107.483,107.5526,107.4743,107.5526,12737.0
2019-02-22 15:20:00,123.56,123.7,123.56,123.67,39290.0,107.5352,107.657,107.5352,107.6309,39290.0
2019-02-22 15:30:00,123.65,123.67,123.54,123.56,28062.0,107.6135,107.6309,107.5178,107.5352,28062.0
2019-02-22 15:40:00,123.55,123.69,123.55,123.61,46636.0,107.5265,107.6483,107.5265,107.5787,46636.0
2019-02-22 15:50:00,123.61,123.75,123.56,123.72,73435.0,107.5787,107.7006,107.5352,107.6745,73435.0
2019-02-25 09:30:00,124.3,124.45,124.26,124.41,30220.0,108.1792,108.3098,108.1444,108.275,30220.0
2019-02-25 09:40:00,124.39,124.39,124.28,124.38,24475.0,108.2576,108.2576,108.1618,108.2489,24475.0
2019-02-25 09:50:00,124.39,124.47,124.35,124.4,31162.0,108.2576,108.3272,108.2227,108.2663,31162.0
2019-02-25 10:00:00,124.41,124.43,124.34,124.42,51490.0,108.275,108.2924,108.214,108.2837,51490.0
2019-02-25 10:10:00,124.41,124.47,124.39,124.43,27931.0,108.275,108.3272,108.2576,108.2924,27931.0
2019-02-25 10:20:00,124.42,124.43,124.26,124.27,36444.0,108.2837,108.2924,108.1444,108.1531,36444.0
2019-02-25 10:30:00,124.27,124.38,124.24,124.38,31422.0,108.1531,108.2489,108.127,108.2489,31422.0
2019-02-25 10:40:00,124.37,124.45,124.37,124.45,13966.0,108.2402,108.3098,108.2402,108.3098,13966.0
2019-02-25 10:50:00,124.44,124.63,124.44,124.59,12965.0,108.3011,108.4664,108.3011,108.4316,12965.0
2019-02-25 11:00:00,124.6,124.64,124.56,124.58,13651.0,108.4403,108.4751,108.4055,108.4229,13651.0
2019-02-25 11:10:00,124.56,124.59,124.49,124.51,14832.0,108.4055,108.4316,108.3446,108.362,14832.0
2019-02-25 11:20:00,124.5,124.5,124.4,124.42,5105.0,108.3533,108.3533,108.2663,108.2837,5105.0
2019-02-25 11:30:00,124.41,124.49,124.38,124.44,7407.0,108.275,108.3446,108.2489,108.3011,7407.0
2019-02-25 11:40:00,124.46,124.53,124.46,124.53,12496.0,108.3185,108.3794,108.3185,108.3794,12496.0
2019-02-25 11:50:00,124.52,124.53,124.43,124.47,33842.0,108.3707,108.3794,108.2924,108.3272,33842.0
2019-02-25 12:00:00,124.45,124.48,124.43,124.44,19748.0,108.3098,108.3359,108.2924,108.3011,19748.0
2019-02-25 12:10:00,124.46,124.49,124.43,124.47,21578.0,108.3185,108.3446,108.2924,108.3272,21578.0
2019-02-25 12:20:00,124.47,124.47,124.35,124.43,18091.0,108.3272,108.3272,108.2227,108.2924,18091.0
2019-02-25 12:30:00,124.4,124.43,124.35,124.37,16278.0,108.2663,108.2924,108.2227,108.2402,16278.0
2019-02-25 12:40:00,124.38,124.41,124.36,124.36,15117.0,108.2489,108.275,108.2314,108.2314,15117.0
2019-02-25 12:50:00,124.37,124.38,124.22,124.27,28120.0,108.2402,108.2489,108.1096,108.1531,28120.0
2019-02-25 13:00:00,124.25,124.33,124.24,124.31,10266.0,108.1357,108.2053,108.127,108.1879,10266.0
2019-02-25 13:10:00,124.32,124.33,124.27,124.29,32958.0,108.1966,108.2053,108.1531,108.1705,32958.0
2019-02-25 13:20:00,124.28,124.29,124.22,124.25,21278.0,108.1618,108.1705,108.1096,108.1357,21278.0
2019-02-25 13:30:00,124.25,124.26,124.14,124.15,29386.0,108.1357,108.1444,108.04,108.0487,29386.0
2019-02-25 13:40:00,124.15,124.25,124.15,124.25,53003.0,108.0487,108.1357,108.0487,108.1357,53003.0
2019-02-25 13:50:00,124.25,124.28,124.23,124.26,21205.0,108.1357,108.1618,108.1183,108.1444,21205.0
2019-02-25 14:00:00,124.26,124.31,124.25,124.3,29587.0,108.1444,108.1879,108.1357,108.1792,29587.0
2019-02-25 14:10:00,124.3,124.32,124.26,124.26,15289.0,108.1792,108.1966,108.1444,108.1444,15289.0
2019-02-25 14:20:00,124.24,124.24,124.18,124.18,17915.0,108.127,108.127,108.0748,108.0748,17915.0
2019-02-25 14:30:00,124.19,124.2,124.14,124.19,28735.0,108.0835,108.0922,108.04,108.0835,28735.0
2019-02-25 14:40:00,124.19,124.23,124.18,124.18,33209.0,108.0835,108.1183,108.0748,108.0748,33209.0
2019-02-25 14:50:00,124.18,124.18,124.11,124.12,25453.0,108.0748,108.0748,108.0139,108.0226,25453.0
2019-02-25 15:00:00,124.12,124.12,124.05,124.06,33650.0,108.0226,108.0226,107.9617,107.9704,33650.0
2019-02-25 15:10:00,124.05,124.12,124.02,124.07,23849.0,107.9617,108.0226,107.9355,107.9791,23849.0
2019-02-25 15:20:00,124.08,124.08,123.89,123.9,93772.0,107.9878,107.9878,107.8224,107.8311,93772.0
2019-02-25 15:30:00,123.9,124.05,123.89,124.02,132840.0,107.8311,107.9617,107.8224,107.9355,132840.0
2019-02-25 15:40:00,124.03,124.09,123.96,123.97,51117.0,107.9442,107.9965,107.8833,107.892,51117.0
2019-02-25 15:50:00,123.98,123.99,123.87,123.92,152261.0,107.9007,107.9094,107.805,107.8485,152261.0
2019-02-26 09:30:00,123.77,124.01,123.75,123.86,97140.0,107.718,107.9268,107.7006,107.7963,97140.0
2019-02-26 09:40:00,123.85,123.86,123.58,123.61,78384.0,107.7876,107.7963,107.5526,107.5787,78384.0
2019-02-26 09:50:00,123.62,123.85,123.6,123.74,78561.0,107.5874,107.7876,107.57,107.6919,78561.0
2019-02-26 10:00:00,123.74,124.04,123.74,123.84,82394.0,107.6919,107.953,107.6919,107.7789,82394.0
2019-02-26 10:10:00,123.84,123.96,123.84,123.91,24587.0,107.7789,107.8833,107.7789,107.8398,24587.0
2019-02-26 10:20:00,123.91,124.03,123.86,123.91,37830.0,107.8398,107.9442,107.7963,107.8398,37830.0
2019-02-26 10:30:00,123.89,124.04,123.89,123.98,18165.0,107.8224,107.953,107.8224,107.9007,18165.0
2019-02-26 10:40:00,123.96,124.0,123.92,123.92,34747.0,107.8833,107.9181,107.8485,107.8485,34747.0
2019-02-26 10:50:00,123.91,123.91,123.67,123.67,20893.0,107.8398,107.8398,107.6309,107.6309,20893.0
2019-02-26 11:00:00,123.66,123.88,123.66,123.88,30064.0,107.6222,107.8137,107.6222,107.8137,30064.0
2019-02-26 11:10:00,123.88,124.11,123.86,124.08,35179.0,107.8137,108.0139,107.7963,107.9878,35179.0
2019-02-26 11:20:00,124.09,124.09,123.99,124.02,24979.0,107.9965,107.9965,107.9094,107.9355,24979.0
2019-02-26 11:30:00,124.02,124.15,123.95,123.95,28725.0,107.9355,108.0487,107.8746,107.8746,28725.0
2019-02-26 11:40:00,123.96,124.06,123.94,124.03,18654.0,107.8833,107.9704,107.8659,107.9442,18654.0
2019-02-26 11:50:00,124.03,124.06,123.96,123.96,26188.0,107.9442,107.9704,107.8833,107.8833,26188.0
2019-02-26 12:00:00,123.97,124.0,123.94,123.94,23928.0,107.892,107.9181,107.8659,107.8659,23928.0
2019-02-26 12:10:00,123.93,123.97,123.89,123.97,23894.0,107.8572,107.892,107.8224,107.892,23894.0
2019-02-26 12:20:00,123.96,124.01,123.94,123.95,21455.0,107.8833,107.9268,107.8659,107.8746,21455.0
2019-02-26 12:30:00,123.95,123.96,123.82,123.83,58411.0,107.8746,107.8833,107.7615,107.7702,58411.0
2019-02-26 12:40:00,123.82,123.86,123.75,123.78,20922.0,107.7615,107.7963,107.7006,107.7267,20922.0
2019-02-26 12:50:00,123.8,123.83,123.77,123.78,16856.0,107.7441,107.7702,107.718,107.7267,16856.0
2019-02-26 13:00:00,123.79,123.86,123.76,123.79,21287.0,107.7354,107.7963,107.7093,107.7354,21287.0
2019-02-26 13:10:00,123.79,123.89,123.79,123.87,21418.0,107.7354,107.8224,107.7354,107.805,21418.0
2019-02-26 13:20:00,123.87,123.91,123.84,123.85,18166.0,107.805,107.8398,107.7789,107.7876,18166.0
2019-02-26 13:30:00,123.85,123.85,123.76,123.77,21039.0,107.7876,107.7876,107.7093,107.718,21039.0
2019-02-26 13:40:00,123.77,123.8,123.73,123.79,38358.0,107.718,107.7441,107.6832,107.7354,38358.0
2019-02-26 13:50:00,123.79,123.81,123.75,123.78,40934.0,107.7354,107.7528,107.7006,107.7267,40934.0
2019-02-26 14:00:00,123.78,123.87,123.77,123.81,45313.0,107.7267,107.805,107.718,107.7528,45313.0
2019-02-26 14:10:00,123.8,123.85,123.8,123.82,26510.0,107.7441,107.7876,107.7441,107.7615,26510.0
2019-02-26 14:20:00,123.83,123.83,123.74,123.79,25526.0,107.7702,107.7702,107.6919,107.7354,25526.0
2019-02-26 14:30:00,123.79,123.94,123.79,123.94,53611.0,107.7354,107.8659,107.7354,107.8659,53611.0
2019-02-26 14:40:00,123.94,123.98,123.93,123.97,133068.0,107.8659,107.9007,107.8572,107.892,133068.0
2019-02-26 14:50:00,123.97,124.02,123.95,123.97,145286.0,107.892,107.9355,107.8746,107.892,145286.0
2019-02-26 15:00:00,123.98,124.07,123.98,124.02,44242.0,107.9007,107.9791,107.9007,107.9355,44242.0
2019-02-26 15:10:00,124.02,124.11,123.98,124.03,30380.0,107.9355,108.0139,107.9007,107.9442,30380.0
2019-02-26 15:20:00,124.03,124.08,123.93,123.94,33626.0,107.9442,107.9878,107.8572,107.8659,33626.0
2019-02-26 15:30:00,123.93,124.03,123.87,123.87,64928.0,107.8572,107.9442,107.805,107.805,64928.0
2019-02-26 15:40:00,123.88,123.93,123.77,123.78,138514.0,107.8137,107.8572,107.718,107.7267,138514.0
2019-02-26 15:50:00,123.78,123.82,123.66,123.68,232172.0,107.7267,107.7615,107.6222,107.6396,232172.0
2019-02-27 09:30:00,123.46,123.6,123.28,123.56,40942.0,107.4482,107.57,107.2915,107.5352,40942.0
2019-02-27 09:40:00,123.63,123.66,123.56,123.61,21754.0,107.5961,107.6222,107.5352,107.5787,21754.0
2019-02-27 09:50:00,123.59,123.63,123.51,123.61,12644.0,107.5613,107.5961,107.4917,107.5787,12644.0
2019-02-27 10:00:00,123.58,123.65,123.51,123.65,32606.0,107.5526,107.6135,107.4917,107.6135,32606.0
2019-02-27 10:10:00,123.57,123.57,123.24,123.45,81798.0,107.5439,107.5439,107.2567,107.4395,81798.0
2019-02-27 10:20:00,123.43,123.44,123.18,123.28,33067.0,107.4221,107.4308,107.2045,107.2915,33067.0
2019-02-27 10:30:00,123.32,123.41,123.26,123.39,29733.0,107.3263,107.4047,107.2741,107.3873,29733.0
2019-02-27 10:40:00,123.42,123.48,123.38,123.41,8053.0,107.4134,107.4656,107.3785,107.4047,8053.0
2019-02-27 10:50:00,123.44,123.44,123.34,123.43,11170.0,107.4308,107.4308,107.3437,107.4221,11170.0
2019-02-27 11:00:00,123.44,123.55,123.43,123.55,15544.0,107.4308,107.5265,107.4221,107.5265,15544.0
2019-02-27 11:10:00,123.56,123.56,123.41,123.48,5375.0,107.5352,107.5352,107.4047,107.4656,5375.0
2019-02-27 11:20:00,123.48,123.6,123.48,123.54,11204.0,107.4656,107.57,107.4656,107.5178,11204.0
2019-02-27 11:30:00,123.53,123.56,123.48,123.56,15057.0,107.5091,107.5352,107.4656,107.5352,15057.0
2019-02-27 11:40:00,123.56,123.57,123.48,123.55,7700.0,107.5352,107.5439,107.4656,107.5265,7700.0
2019-02-27 11:50:00,123.56,123.62,123.56,123.58,15334.0,107.5352,107.5874,107.5352,107.5526,15334.0
2019-02-27 12:00:00,123.58,123.65,123.56,123.64,36390.0,107.5526,107.6135,107.5352,107.6048,36390.0
2019-02-27 12:10:00,123.62,123.65,123.59,123.63,10705.0,107.5874,107.6135,107.5613,107.5961,10705.0
2019-02-27 12:20:00,123.66,123.71,123.62,123.7,7241.0,107.6222,107.6657,107.5874,107.657,7241.0
2019-02-27 12:30:00,123.71,123.72,123.68,123.7,3481.0,107.6657,107.6745,107.6396,107.657,3481.0
2019-02-27 12:40:00,123.71,123.75,123.69,123.72,14831.0,107.6657,107.7006,107.6483,107.6745,14831.0
2019-02-27 12:50:00,123.72,123.72,123.65,123.68,22471.0,107.6745,107.6745,107.6135,107.6396,22471.0
2019-02-27 13:00:00,123.67,123.78,123.67,123.77,8771.0,107.6309,107.7267,107.6309,107.718,8771.0
2019-02-27 13:10:00,123.78,123.86,123.77,123.84,8112.0,107.7267,107.7963,107.718,107.7789,8112.0
2019-02-27 13:20:00,123.85,123.93,123.83,123.83,42937.0,107.7876,107.8572,107.7702,107.7702,42937.0
2019-02-27 13:30:00,123.83,123.84,123.76,123.76,17062.0,107.7702,107.7789,107.7093,107.7093,17062.0
2019-02-27 13:40:00,123.77,123.77,123.71,123.76,14499.0,107.718,107.718,107.6657,107.7093,14499.0
2019-02-27 13:50:00,123.76,123.79,123.74,123.76,8762.0,107.7093,107.7354,107.6919,107.7093,8762.0
2019-02-27 14:00:00,123.75,123.78,123.72,123.73,15417.0,107.7006,107.7267,107.6745,107.6832,15417.0
2019-02-27 14:10:00,123.71,123.86,123.71,123.85,10024.0,107.6657,107.7963,107.6657,107.7876,10024.0
2019-02-27 14:20:00,123.83,123.83,123.76,123.78,10465.0,107.7702,107.7702,107.7093,107.7267,10465.0
2019-02-27 14:30:00,123.78,123.82,123.76,123.8,6797.0,107.7267,107.7615,107.7093,107.7441,6797.0
2019-02-27 14:40:00,123.8,123.87,123.74,123.78,42277.0,107.7441,107.805,107.6919,107.7267,42277.0
2019-02-27 14:50:00,123.78,123.79,123.69,123.75,44683.0,107.7267,107.7354,107.6483,107.7006,44683.0
2019-02-27 15:00:00,123.77,123.8,123.72,123.8,13555.0,107.718,107.7441,107.6745,107.7441,13555.0
2019-02-27 15:10:00,123.81,123.84,123.77,123.77,13376.0,107.7528,107.7789,107.718,107.718,13376.0
2019-02-27 15:20:00,123.75,123.76,123.65,123.65,10605.0,107.7006,107.7093,107.6135,107.6135,10605.0
2019-02-27 15:30:00,123.64,123.72,123.62,123.71,13096.0,107.6048,107.6745,107.5874,107.6657,13096.0
2019-02-27 15:40:00,123.69,123.7,123.61,123.68,32884.0,107.6483,107.657,107.5787,107.6396,32884.0
2019-02-27 15:50:00,123.69,123.7,123.58,123.66,275587.0,107.6483,107.657,107.5526,107.6222,275587.0
2019-02-28 09:30:00,123.63,123.67,123.41,123.45,44719.0,107.5961,107.6309,107.4047,107.4395,44719.0
2019-02-28 09:40:00,123.45,123.58,123.42,123.46,17340.0,107.4395,107.5526,107.4134,107.4482,17340.0
2019-02-28 09:50:00,123.46,123.52,123.42,123.51,18928.0,107.4482,107.5004,107.4134,107.4917,18928.0
2019-02-28 10:00:00,123.49,123.52,123.36,123.38,32808.0,107.4743,107.5004,107.3611,107.3785,32808.0
2019-02-28 10:10:00,123.36,123.55,123.36,123.49,50026.0,107.3611,107.5265,107.3611,107.4743,50026.0
2019-02-28 10:20:00,123.48,123.51,123.37,123.48,24410.0,107.4656,107.4917,107.3698,107.4656,24410.0
2019-02-28 10:30:00,123.52,123.62,123.51,123.55,11744.0,107.5004,107.5874,107.4917,107.5265,11744.0
2019-02-28 10:40:00,123.56,123.56,123.41,123.42,35819.0,107.5352,107.5352,107.4047,107.4134,35819.0
2019-02-28 10:50:00,123.4,123.48,123.29,123.42,13205.0,107.396,107.4656,107.3002,107.4134,13205.0
2019-02-28 11:00:00,123.39,123.47,123.32,123.32,13949.0,107.3873,107.4569,107.3263,107.3263,13949.0
2019-02-28 11:10:00,123.34,123.47,123.32,123.47,14458.0,107.3437,107.4569,107.3263,107.4569,14458.0
2019-02-28 11:20:00,123.47,123.6,123.46,123.52,58339.0,107.4569,107.57,107.4482,107.5004,58339.0
2019-02-28 11:30:00,123.5,123.64,123.5,123.63,23508.0,107.483,107.6048,107.483,107.5961,23508.0
2019-02-28 11:40:00,123.62,123.65,123.58,123.58,9241.0,107.5874,107.6135,107.5526,107.5526,9241.0
2019-02-28 11:50:00,123.59,123.61,123.52,123.54,10331.0,107.5613,107.5787,107.5004,107.5178,10331.0
2019-02-28 12:00:00,123.53,123.58,123.52,123.56,7669.0,107.5091,107.5526,107.5004,107.5352,7669.0
2019-02-28 12:10:00,123.56,123.64,123.55,123.62,10073.0,107.5352,107.6048,107.5265,107.5874,10073.0
2019-02-28 12:20:00,123.64,123.72,123.64,123.68,6468.0,107.6048,107.6745,107.6048,107.6396,6468.0
2019-02-28 12:30:00,123.65,123.67,123.61,123.66,18911.0,107.6135,107.6309,107.5787,107.6222,18911.0
2019-02-28 12:40:00,123.65,123.68,123.6,123.61,14636.0,107.6135,107.6396,107.57,107.5787,14636.0
2019-02-28 12:50:00,123.6,123.71,123.6,123.7,7903.0,107.57,107.6657,107.57,107.657,7903.0
2019-02-28 13:00:00,123.72,123.72,123.66,123.67,6716.0,107.6745,107.6745,107.6222,107.6309,6716.0
2019-02-28 13:10:00,123.66,123.68,123.61,123.67,12557.0,107.6222,107.6396,107.5787,107.6309,12557.0
2019-02-28 13:20:00,123.66,123.68,123.61,123.62,8489.0,107.6222,107.6396,107.5787,107.5874,8489.0
2019-02-28 13:30:00,123.63,123.69,123.62,123.68,14083.0,107.5961,107.6483,107.5874,107.6396,14083.0
2019-02-28 13:40:00,123.68,123.7,123.59,123.63,17249.0,107.6396,107.657,107.5613,107.5961,17249.0
2019-02-28 13:50:00,123.63,123.65,123.61,123.61,8757.0,107.5961,107.6135,107.5787,107.5787,8757.0
2019-02-28 14:00:00,123.61,123.68,123.57,123.59,17586.0,107.5787,107.6396,107.5439,107.5613,17586.0
2019-02-28 14:10:00,123.59,123.61,123.57,123.6,11990.0,107.5613,107.5787,107.5439,107.57,11990.0
2019-02-28 14:20:00,123.6,123.66,123.59,123.65,42921.0,107.57,107.6222,107.5613,107.6135,42921.0
2019-02-28 14:30:00,123.65,123.65,123.49,123.52,28935.0,107.6135,107.6135,107.4743,107.5004,28935.0
2019-02-28 14:40:00,123.52,123.53,123.45,123.48,37263.0,107.5004,107.5091,107.4395,107.4656,37263.0
2019-02-28 14:50:00,123.48,123.53,123.43,123.49,71117.0,107.4656,107.5091,107.4221,107.4743,71117.0
2019-02-28 15:00:00,123.49,123.53,123.46,123.51,26223.0,107.4743,107.5091,107.4482,107.4917,26223.0
2019-02-28 15:10:00,123.51,123.55,123.45,123.51,19850.0,107.4917,107.5265,107.4395,107.4917,19850.0
2019-02-28 15:20:00,123.52,123.57,123.46,123.55,28880.0,107.5004,107.5439,107.4482,107.5265,28880.0
2019-02-28 15:30:00,123.53,123.64,123.52,123.58,44671.0,107.5091,107.6048,107.5004,107.5526,44671.0
2019-02-28 15:40:00,123.58,123.58,123.4,123.43,28486.0,107.5526,107.5526,107.396,107.4221,28486.0
2019-02-28 15:50:00,123.42,123.45,123.29,123.35,148029.0,107.4134,107.4395,107.3002,107.3524,148029.0
2019-03-01 09:30:00,124.15,124.31,124.15,124.3,50561.0,108.0487,108.1879,108.0487,108.1792,50561.0
2019-03-01 09:40:00,124.31,124.4,124.28,124.4,57364.0,108.1879,108.2663,108.1618,108.2663,57364.0
2019-03-01 09:50:00,124.4,124.44,124.3,124.4,16968.0,108.2663,108.3011,108.1792,108.2663,16968.0
2019-03-01 10:00:00,124.38,124.39,124.15,124.17,35933.0,108.2489,108.2576,108.0487,108.0661,35933.0
2019-03-01 10:10:00,124.16,124.19,124.01,124.03,24334.0,108.0574,108.0835,107.9268,107.9442,24334.0
2019-03-01 10:20:00,124.03,124.04,123.81,123.87,19451.0,107.9442,107.953,107.7528,107.805,19451.0
2019-03-01 10:30:00,123.86,123.86,123.73,123.74,21525.0,107.7963,107.7963,107.6832,107.6919,21525.0
2019-03-01 10:40:00,123.74,123.91,123.73,123.89,9886.0,107.6919,107.8398,107.6832,107.8224,9886.0
2019-03-01 10:50:00,123.89,123.91,123.81,123.9,10310.0,107.8224,107.8398,107.7528,107.8311,10310.0
2019-03-01 11:00:00,123.9,123.95,123.76,123.79,14700.0,107.8311,107.8746,107.7093,107.7354,14700.0
2019-03-01 11:10:00,123.8,123.8,123.65,123.71,15934.0,107.7441,107.7441,107.6135,107.6657,15934.0
2019-03-01 11:20:00,123.7,123.7,123.59,123.67,22778.0,107.657,107.657,107.5613,107.6309,22778.0
2019-03-01 11:30:00,123.68,123.74,123.61,123.72,13287.0,107.6396,107.6919,107.5787,107.6745,13287.0
2019-03-01 11:40:00,123.72,123.72,123.52,123.52,293744.0,107.6745,107.6745,107.5004,107.5004,293744.0
2019-03-01 11:50:00,123.5,123.55,123.42,123.52,52170.0,107.483,107.5265,107.4134,107.5004,52170.0
2019-03-01 12:00:00,123.52,123.56,123.47,123.52,24944.0,107.5004,107.5352,107.4569,107.5004,24944.0
2019-03-01 12:10:00,123.51,123.57,123.47,123.57,14108.0,107.4917,107.5439,107.4569,107.5439,14108.0
2019-03-01 12:20:00,123.56,123.65,123.56,123.65,17520.0,107.5352,107.6135,107.5352,107.6135,17520.0
2019-03-01 12:30:00,123.63,123.67,123.59,123.59,15855.0,107.5961,107.6309,107.5613,107.5613,15855.0
2019-03-01 12:40:00,123.58,123.68,123.57,123.67,23940.0,107.5526,107.6396,107.5439,107.6309,23940.0
2019-03-01 12:50:00,123.66,123.72,123.65,123.68,12288.0,107.6222,107.6745,107.6135,107.6396,12288.0
2019-03-01 13:00:00,123.69,123.75,123.68,123.74,24025.0,107.6483,107.7006,107.6396,107.6919,24025.0
2019-03-01 13:10:00,123.74,123.78,123.72,123.73,15491.0,107.6919,107.7267,107.6745,107.6832,15491.0
2019-03-01 13:20:00,123.71,123.71,123.67,123.69,8274.0,107.6657,107.6657,107.6309,107.6483,8274.0
2019-03-01 13:30:00,123.7,123.72,123.67,123.67,22874.0,107.657,107.6745,107.6309,107.6309,22874.0
2019-03-01 13:40:00,123.67,123.74,123.67,123.71,12308.0,107.6309,107.6919,107.6309,107.6657,12308.0
2019-03-01 13:50:00,123.71,123.71,123.62,123.64,87537.0,107.6657,107.6657,107.5874,107.6048,87537.0
2019-03-01 14:00:00,123.64,123.69,123.63,123.69,25204.0,107.6048,107.6483,107.5961,107.6483,25204.0
2019-03-01 14:10:00,123.69,123.74,123.69,123.72,46349.0,107.6483,107.6919,107.6483,107.6745,46349.0
2019-03-01 14:20:00,123.72,123.9,123.71,123.9,27665.0,107.6745,107.8311,107.6657,107.8311,27665.0
2019-03-01 14:30:00,123.9,123.92,123.86,123.89,31714.0,107.8311,107.8485,107.7963,107.8224,31714.0
2019-03-01 14:40:00,123.89,123.93,123.83,123.84,62198.0,107.8224,107.8572,107.7702,107.7789,62198.0
2019-03-01 14:50:00,123.85,123.92,123.85,123.91,32030.0,107.7876,107.8485,107.7876,107.8398,32030.0
2019-03-01 15:00:00,123.92,123.92,123.85,123.9,28478.0,107.8485,107.8485,107.7876,107.8311,28478.0
2019-03-01 15:10:00,123.89,123.9,123.83,123.83,16994.0,107.8224,107.8311,107.7702,107.7702,16994.0
2019-03-01 15:20:00,123.84,123.89,123.82,123.89,108885.0,107.7789,107.8224,107.7615,107.8224,108885.0
2019-03-01 15:30:00,123.9,123.97,123.83,123.95,80502.0,107.8311,107.892,107.7702,107.8746,80502.0
2019-03-01 15:40:00,123.95,124.13,123.95,124.04,313124.0,107.8746,108.0313,107.8746,107.953,313124.0
2019-03-01 15:50:00,124.04,124.08,123.96,124.04,320087.0,107.953,107.9878,107.8833,107.953,320087.0
2019-03-04 09:30:00,124.45,124.51,124.33,124.43,38526.0,108.3098,108.362,108.2053,108.2924,38526.0
2019-03-04 09:40:00,124.46,124.47,124.24,124.24,32740.0,108.3185,108.3272,108.127,108.127,32740.0
2019-03-04 09:50:00,124.27,124.43,124.19,124.39,27720.0,108.1531,108.2924,108.0835,108.2576,27720.0
2019-03-04 10:00:00,124.37,124.4,124.22,124.29,35815.0,108.2402,108.2663,108.1096,108.1705,35815.0
2019-03-04 10:10:00,124.27,124.43,124.23,124.43,18205.0,108.1531,108.2924,108.1183,108.2924,18205.0
2019-03-04 10:20:00,124.42,124.48,124.38,124.45,17280.0,108.2837,108.3359,108.2489,108.3098,17280.0
2019-03-04 10:30:00,124.47,124.49,124.27,124.31,12446.0,108.3272,108.3446,108.1531,108.1879,12446.0
2019-03-04 10:40:00,124.31,124.31,124.22,124.23,23436.0,108.1879,108.1879,108.1096,108.1183,23436.0
2019-03-04 10:50:00,124.21,124.21,124.07,124.11,22677.0,108.1009,108.1009,107.9791,108.0139,22677.0
2019-03-04 11:00:00,124.1,124.13,123.96,123.96,53028.0,108.0052,108.0313,107.8833,107.8833,53028.0
2019-03-04 11:10:00,123.94,124.06,123.92,124.04,29836.0,107.8659,107.9704,107.8485,107.953,29836.0
2019-03-04 11:20:00,124.05,124.07,123.67,123.69,18177.0,107.9617,107.9791,107.6309,107.6483,18177.0
2019-03-04 11:30:00,123.64,123.7,123.5,123.57,16360.0,107.6048,107.657,107.483,107.5439,16360.0
2019-03-04 11:40:00,123.55,123.56,123.26,123.27,23165.0,107.5265,107.5352,107.2741,107.2828,23165.0
2019-03-04 11:50:00,123.32,123.33,122.95,123.03,55215.0,107.3263,107.335,107.0043,107.0739,55215.0
2019-03-04 12:00:00,123.01,123.21,122.98,123.12,35794.0,107.0565,107.2306,107.0304,107.1523,35794.0
2019-03-04 12:10:00,123.1,123.1,122.63,122.66,42257.0,107.1349,107.1349,106.7258,106.7519,42257.0
2019-03-04 12:20:00,122.68,122.89,122.68,122.89,43672.0,106.7693,106.9521,106.7693,106.9521,43672.0
2019-03-04 12:30:00,122.88,122.97,122.78,122.81,83767.0,106.9434,107.0217,106.8564,106.8825,83767.0
2019-03-04 12:40:00,122.79,122.79,122.54,122.63,63313.0,106.8651,106.8651,106.6475,106.7258,63313.0
2019-03-04 12:50:00,122.62,122.74,122.55,122.71,44497.0,106.7171,106.8216,106.6562,106.7954,44497.0
2019-03-04 13:00:00,122.66,122.66,122.46,122.48,48336.0,106.7519,106.7519,106.5779,106.5953,48336.0
2019-03-04 13:10:00,122.47,122.71,122.47,122.68,146427.0,106.5866,106.7954,106.5866,106.7693,146427.0
2019-03-04 13:20:00,122.7,122.91,122.7,122.91,70735.0,106.7867,106.9695,106.7867,106.9695,70735.0
2019-03-04 13:30:00,122.9,122.94,122.85,122.87,36603.0,106.9608,106.9956,106.9173,106.9347,36603.0
2019-03-04 13:40:00,122.87,123.02,122.86,122.98,29352.0,106.9347,107.0652,106.926,107.0304,29352.0
2019-03-04 13:50:00,122.99,123.15,122.95,123.13,58985.0,107.0391,107.1784,107.0043,107.161,58985.0
2019-03-04 14:00:00,123.13,123.22,123.08,123.12,33926.0,107.161,107.2393,107.1175,107.1523,33926.0
2019-03-04 14:10:00,123.1,123.26,123.08,123.26,19137.0,107.1349,107.2741,107.1175,107.2741,19137.0
2019-03-04 14:20:00,123.25,123.38,123.22,123.36,20621.0,107.2654,107.3785,107.2393,107.3611,20621.0
2019-03-04 14:30:00,123.38,123.38,123.23,123.26,15414.0,107.3785,107.3785,107.248,107.2741,15414.0
2019-03-04 14:40:00,123.26,123.33,123.23,123.24,43580.0,107.2741,107.335,107.248,107.2567,43580.0
2019-03-04 14:50:00,123.25,123.41,123.25,123.26,33154.0,107.2654,107.4047,107.2654,107.2741,33154.0
2019-03-04 15:00:00,123.25,123.28,123.11,123.12,36595.0,107.2654,107.2915,107.1436,107.1523,36595.0
2019-03-04 15:10:00,123.11,123.27,123.11,123.26,33924.0,107.1436,107.2828,107.1436,107.2741,33924.0
2019-03-04 15:20:00,123.25,123.37,123.16,123.32,22431.0,107.2654,107.3698,107.1871,107.3263,22431.0
2019-03-04 15:30:00,123.3,123.54,123.25,123.46,57418.0,107.3089,107.5178,107.2654,107.4482,57418.0
2019-03-04 15:40:00,123.44,123.52,123.37,123.39,117130.0,107.4308,107.5004,107.3698,107.3873,117130.0
2019-03-04 15:50:00,123.4,123.59,123.32,123.56,376922.0,107.396,107.5613,107.3263,107.5352,376922.0
2019-03-05 09:30:00,123.64,123.64,123.35,123.35,28357.0,107.6048,107.6048,107.3524,107.3524,28357.0
2019-03-05 09:40:00,123.35,123.4,123.17,123.23,22883.0,107.3524,107.396,107.1958,107.248,22883.0
2019-03-05 09:50:00,123.25,123.3,123.13,123.2,17250.0,107.2654,107.3089,107.161,107.2219,17250.0
2019-03-05 10:00:00,123.22,123.43,123.21,123.33,25736.0,107.2393,107.4221,107.2306,107.335,25736.0
2019-03-05 10:10:00,123.3,123.32,123.14,123.15,68087.0,107.3089,107.3263,107.1697,107.1784,68087.0
2019-03-05 10:20:00,123.15,123.25,123.09,123.14,21797.0,107.1784,107.2654,107.1262,107.1697,21797.0
2019-03-05 10:30:00,123.18,123.31,123.18,123.22,12282.0,107.2045,107.3176,107.2045,107.2393,12282.0
2019-03-05 10:40:00,123.24,123.26,123.02,123.05,13583.0,107.2567,107.2741,107.0652,107.0913,13583.0
2019-03-05 10:50:00,123.06,123.18,123.05,123.12,9461.0,107.1,107.2045,107.0913,107.1523,9461.0
2019-03-05 11:00:00,123.17,123.29,123.1,123.28,40626.0,107.1958,107.3002,107.1349,107.2915,40626.0
2019-03-05 11:10:00,123.32,123.45,123.32,123.42,19275.0,107.3263,107.4395,107.3263,107.4134,19275.0
2019-03-05 11:20:00,123.42,123.44,123.38,123.38,16021.0,107.4134,107.4308,107.3785,107.3785,16021.0
2019-03-05 11:30:00,123.39,123.52,123.37,123.52,11022.0,107.3873,107.5004,107.3698,107.5004,11022.0
2019-03-05 11:40:00,123.52,123.57,123.47,123.47,9858.0,107.5004,107.5439,107.4569,107.4569,9858.0
2019-03-05 11:50:00,123.47,123.47,123.34,123.4,12471.0,107.4569,107.4569,107.3437,107.396,12471.0
2019-03-05 12:00:00,123.38,123.44,123.37,123.41,15464.0,107.3785,107.4308,107.3698,107.4047,15464.0
2019-03-05 12:10:00,123.42,123.45,123.33,123.34,86139.0,107.4134,107.4395,107.335,107.3437,86139.0
2019-03-05 12:20:00,123.33,123.4,123.32,123.37,13179.0,107.335,107.396,107.3263,107.3698,13179.0
2019-03-05 12:30:00,123.38,123.4,123.33,123.35,15518.0,107.3785,107.396,107.335,107.3524,15518.0
2019-03-05 12:40:00,123.35,123.38,123.33,123.36,16467.0,107.3524,107.3785,107.335,107.3611,16467.0
2019-03-05 12:50:00,123.36,123.47,123.36,123.46,20119.0,107.3611,107.4569,107.3611,107.4482,20119.0
2019-03-05 13:00:00,123.48,123.49,123.46,123.48,13826.0,107.4656,107.4743,107.4482,107.4656,13826.0
2019-03-05 13:10:00,123.48,123.56,123.48,123.48,29077.0,107.4656,107.5352,107.4656,107.4656,29077.0
2019-03-05 13:20:00,123.46,123.47,123.25,123.25,30508.0,107.4482,107.4569,107.2654,107.2654,30508.0
2019-03-05 13:30:00,123.26,123.33,123.25,123.31,17041.0,107.2741,107.335,107.2654,107.3176,17041.0
2019-03-05 13:40:00,123.31,123.31,123.22,123.31,27040.0,107.3176,107.3176,107.2393,107.3176,27040.0
2019-03-05 13:50:00,123.33,123.36,123.31,123.34,21275.0,107.335,107.3611,107.3176,107.3437,21275.0
2019-03-05 14:00:00,123.33,123.45,123.33,123.4,41248.0,107.335,107.4395,107.335,107.396,41248.0
2019-03-05 14:10:00,123.39,123.45,123.38,123.44,11810.0,107.3873,107.4395,107.3785,107.4308,11810.0
2019-03-05 14:20:00,123.45,123.48,123.43,123.48,42480.0,107.4395,107.4656,107.4221,107.4656,42480.0
2019-03-05 14:30:00,123.48,123.51,123.41,123.42,20909.0,107.4656,107.4917,107.4047,107.4134,20909.0
2019-03-05 14:40:00,123.45,123.5,123.44,123.47,25874.0,107.4395,107.483,107.4308,107.4569,25874.0
2019-03-05 14:50:00,123.47,123.55,123.46,123.52,36773.0,107.4569,107.5265,107.4482,107.5004,36773.0
2019-03-05 15:00:00,123.53,123.55,123.43,123.44,35852.0,107.5091,107.5265,107.4221,107.4308,35852.0
2019-03-05 15:10:00,123.45,123.49,123.4,123.41,19217.0,107.4395,107.4743,107.396,107.4047,19217.0
2019-03-05 15:20:00,123.41,123.42,123.35,123.37,27898.0,107.4047,107.4134,107.3524,107.3698,27898.0
2019-03-05 15:30:00,123.36,123.41,123.34,123.38,75011.0,107.3611,107.4047,107.3437,107.3785,75011.0
2019-03-05 15:40:00,123.38,123.55,123.38,123.51,70203.0,107.3785,107.5265,107.3785,107.4917,70203.0
2019-03-05 15:50:00,123.51,123.51,123.31,123.31,95181.0,107.4917,107.4917,107.3176,107.3176,95181.0
2019-03-06 09:30:00,123.31,123.31,123.11,123.13,42133.0,107.3176,107.3176,107.1436,107.161,42133.0
2019-03-06 09:40:00,123.07,123.09,122.9,122.91,15082.0,107.1088,107.1262,106.9608,106.9695,15082.0
2019-03-06 09:50:00,122.8,122.91,122.76,122.88,26985.0,106.8738,106.9695,106.839,106.9434,26985.0
2019-03-06 10:00:00,122.86,122.97,122.79,122.97,9406.0,106.926,107.0217,106.8651,107.0217,9406.0
2019-03-06 10:10:00,122.99,122.99,122.83,122.84,24424.0,107.0391,107.0391,106.8999,106.9086,24424.0
2019-03-06 10:20:00,122.83,122.91,122.79,122.8,74379.0,106.8999,106.9695,106.8651,106.8738,74379.0
2019-03-06 10:30:00,122.79,122.89,122.72,122.78,73490.0,106.8651,106.9521,106.8041,106.8564,73490.0
2019-03-06 10:40:00,122.77,122.85,122.69,122.8,13367.0,106.8477,106.9173,106.778,106.8738,13367.0
2019-03-06 10:50:00,122.79,122.94,122.79,122.86,9522.0,106.8651,106.9956,106.8651,106.926,9522.0
2019-03-06 11:00:00,122.84,122.99,122.82,122.97,18337.0,106.9086,107.0391,106.8912,107.0217,18337.0
2019-03-06 11:10:00,122.96,123.02,122.94,122.97,8586.0,107.013,107.0652,106.9956,107.0217,8586.0
2019-03-06 11:20:00,122.96,122.97,122.81,122.86,11930.0,107.013,107.0217,106.8825,106.926,11930.0
2019-03-06 11:30:00,122.89,122.94,122.84,122.88,18175.0,106.9521,106.9956,106.9086,106.9434,18175.0
2019-03-06 11:40:00,122.85,122.92,122.73,122.73,18759.0,106.9173,106.9782,106.8128,106.8128,18759.0
2019-03-06 11:50:00,122.72,122.72,122.59,122.66,14781.0,106.8041,106.8041,106.691,106.7519,14781.0
2019-03-06 12:00:00,122.65,122.87,122.64,122.86,33657.0,106.7432,106.9347,106.7345,106.926,33657.0
2019-03-06 12:10:00,122.84,122.84,122.64,122.65,58214.0,106.9086,106.9086,106.7345,106.7432,58214.0
2019-03-06 12:20:00,122.64,122.7,122.53,122.54,50121.0,106.7345,106.7867,106.6388,106.6475,50121.0
2019-03-06 12:30:00,122.57,122.67,122.56,122.62,15867.0,106.6736,106.7606,106.6649,106.7171,15867.0
2019-03-06 12:40:00,122.61,122.63,122.49,122.5,9407.0,106.7084,106.7258,106.604,106.6127,9407.0
2019-03-06 12:50:00,122.51,122.61,122.43,122.45,12496.0,106.6214,106.7084,106.5518,106.5692,12496.0
2019-03-06 13:00:00,122.46,122.48,122.39,122.4,15134.0,106.5779,106.5953,106.5169,106.5256,15134.0
2019-03-06 13:10:00,122.42,122.51,122.37,122.49,22815.0,106.5431,106.6214,106.4995,106.604,22815.0
2019-03-06 13:20:00,122.49,122.49,122.38,122.43,7866.0,106.604,106.604,106.5082,106.5518,7866.0
2019-03-06 13:30:00,122.46,122.62,122.46,122.62,12643.0,106.5779,106.7171,106.5779,106.7171,12643.0
2019-03-06 13:40:00,122.63,122.63,122.46,122.48,21785.0,106.7258,106.7258,106.5779,106.5953,21785.0
2019-03-06 13:50:00,122.48,122.68,122.46,122.65,25257.0,106.5953,106.7693,106.5779,106.7432,25257.0
2019-03-06 14:00:00,122.67,122.73,122.6,122.63,11101.0,106.7606,106.8128,106.6997,106.7258,11101.0
2019-03-06 14:10:00,122.64,122.71,122.63,122.63,25156.0,106.7345,106.7954,106.7258,106.7258,25156.0
2019-03-06 14:20:00,122.63,122.73,122.62,122.63,38717.0,106.7258,106.8128,106.7171,106.7258,38717.0
2019-03-06 14:30:00,122.64,122.67,122.53,122.59,40113.0,106.7345,106.7606,106.6388,106.691,40113.0
2019-03-06 14:40:00,122.59,122.6,122.5,122.53,19212.0,106.691,106.6997,106.6127,106.6388,19212.0
2019-03-06 14:50:00,122.55,122.62,122.49,122.53,34681.0,106.6562,106.7171,106.604,106.6388,34681.0
2019-03-06 15:00:00,122.51,122.6,122.46,122.48,23711.0,106.6214,106.6997,106.5779,106.5953,23711.0
2019-03-06 15:10:00,122.47,122.49,122.32,122.36,50638.0,106.5866,106.604,106.456,106.4908,50638.0
2019-03-06 15:20:00,122.37,122.41,122.29,122.41,43393.0,106.4995,106.5343,106.4299,106.5343,43393.0
2019-03-06 15:30:00,122.4,122.53,122.39,122.5,39229.0,106.5256,106.6388,106.5169,106.6127,39229.0
2019-03-06 15:40:00,122.5,122.59,122.43,122.49,38480.0,106.6127,106.691,106.5518,106.604,38480.0
2019-03-06 15:50:00,122.49,122.57,122.42,122.43,85918.0,106.604,106.6736,106.5431,106.5518,85918.0
2019-03-07 09:30:00,122.28,122.36,121.92,121.97,61925.0,106.4212,106.4908,106.1079,106.1514,61925.0
2019-03-07 09:40:00,121.92,122.02,121.58,121.6,87332.0,106.1079,106.1949,105.812,105.8294,87332.0
2019-03-07 09:50:00,121.63,121.67,121.41,121.65,162692.0,105.8555,105.8903,105.664,105.8729,162692.0
2019-03-07 10:00:00,121.66,121.69,121.53,121.57,55823.0,105.8816,105.9077,105.7685,105.8033,55823.0
2019-03-07 10:10:00,121.56,121.64,121.4,121.41,79911.0,105.7946,105.8642,105.6553,105.664,79911.0
2019-03-07 10:20:00,121.4,121.6,121.32,121.6,46024.0,105.6553,105.8294,105.5857,105.8294,46024.0
2019-03-07 10:30:00,121.6,121.77,121.57,121.68,44812.0,105.8294,105.9774,105.8033,105.899,44812.0
2019-03-07 10:40:00,121.67,121.8,121.55,121.79,39154.0,105.8903,106.0035,105.7859,105.9948,39154.0
2019-03-07 10:50:00,121.79,121.85,121.7,121.77,44967.0,105.9948,106.047,105.9164,105.9774,44967.0
2019-03-07 11:00:00,121.74,121.8,121.56,121.64,37002.0,105.9512,106.0035,105.7946,105.8642,37002.0
2019-03-07 11:10:00,121.67,121.71,121.51,121.56,30376.0,105.8903,105.9251,105.7511,105.7946,30376.0
2019-03-07 11:20:00,121.56,121.75,121.5,121.74,25222.0,105.7946,105.9599,105.7424,105.9512,25222.0
2019-03-07 11:30:00,121.76,121.94,121.76,121.87,34007.0,105.9686,106.1253,105.9686,106.0644,34007.0
2019-03-07 11:40:00,121.87,121.91,121.8,121.8,14544.0,106.0644,106.0992,106.0035,106.0035,14544.0
2019-03-07 11:50:00,121.8,121.82,121.71,121.75,19679.0,106.0035,106.0209,105.9251,105.9599,19679.0
2019-03-07 12:00:00,121.72,121.8,121.63,121.75,19890.0,105.9338,106.0035,105.8555,105.9599,19890.0
2019-03-07 12:10:00,121.78,121.83,121.69,121.71,31221.0,105.9861,106.0296,105.9077,105.9251,31221.0
2019-03-07 12:20:00,121.69,121.82,121.69,121.78,50796.0,105.9077,106.0209,105.9077,105.9861,50796.0
2019-03-07 12:30:00,121.77,121.93,121.61,121.87,114105.0,105.9774,106.1166,105.8381,106.0644,114105.0
2019-03-07 12:40:00,121.85,121.97,121.85,121.94,10209.0,106.047,106.1514,106.047,106.1253,10209.0
2019-03-07 12:50:00,121.93,122.13,121.9,122.08,26478.0,106.1166,106.2907,106.0905,106.2471,26478.0
2019-03-07 13:00:00,122.06,122.07,121.96,121.97,20654.0,106.2297,106.2384,106.1427,106.1514,20654.0
2019-03-07 13:10:00,121.98,122.07,121.97,122.0,15169.0,106.1601,106.2384,106.1514,106.1775,15169.0
2019-03-07 13:20:00,122.01,122.03,121.96,122.03,41709.0,106.1862,106.2036,106.1427,106.2036,41709.0
2019-03-07 13:30:00,122.03,122.03,121.84,121.89,20647.0,106.2036,106.2036,106.0383,106.0818,20647.0
2019-03-07 13:40:00,121.91,122.01,121.9,122.01,20423.0,106.0992,106.1862,106.0905,106.1862,20423.0
2019-03-07 13:50:00,122.03,122.04,121.88,121.88,26292.0,106.2036,106.2123,106.0731,106.0731,26292.0
2019-03-07 14:00:00,121.87,121.94,121.75,121.77,43374.0,106.0644,106.1253,105.9599,105.9774,43374.0
2019-03-07 14:10:00,121.77,121.79,121.62,121.67,17862.0,105.9774,105.9948,105.8468,105.8903,17862.0
2019-03-07 14:20:00,121.67,121.75,121.66,121.72,24233.0,105.8903,105.9599,105.8816,105.9338,24233.0
2019-03-07 14:30:00,121.74,121.76,121.54,121.55,42422.0,105.9512,105.9686,105.7772,105.7859,42422.0
2019-03-07 14:40:00,121.56,121.62,121.43,121.5,52496.0,105.7946,105.8468,105.6814,105.7424,52496.0
2019-03-07 14:50:00,121.5,121.54,121.39,121.42,67527.0,105.7424,105.7772,105.6466,105.6727,67527.0
2019-03-07 15:00:00,121.44,121.44,121.29,121.4,44411.0,105.6902,105.6902,105.5596,105.6553,44411.0
2019-03-07 15:10:00,121.4,121.55,121.36,121.55,36355.0,105.6553,105.7859,105.6205,105.7859,36355.0
2019-03-07 15:20:00,121.55,121.64,121.44,121.44,50335.0,105.7859,105.8642,105.6902,105.6902,50335.0
2019-03-07 15:30:00,121.45,121.69,121.43,121.69,68373.0,105.6989,105.9077,105.6814,105.9077,68373.0
2019-03-07 15:40:00,121.69,121.7,121.54,121.59,53763.0,105.9077,105.9164,105.7772,105.8207,53763.0
2019-03-07 15:50:00,121.59,121.73,121.45,121.7,98552.0,105.8207,105.9425,105.6989,105.9164,98552.0
2019-03-08 09:30:00,120.98,121.02,120.72,120.94,141802.0,105.2898,105.3246,105.0635,105.255,141802.0
2019-03-08 09:40:00,120.93,120.99,120.77,120.98,84789.0,105.2463,105.2985,105.107,105.2898,84789.0
2019-03-08 09:50:00,120.97,121.01,120.75,120.78,73249.0,105.2811,105.3159,105.0896,105.1157,73249.0
2019-03-08 10:00:00,120.77,120.79,120.58,120.77,111086.0,105.107,105.1245,104.9417,105.107,111086.0
2019-03-08 10:10:00,120.77,120.89,120.64,120.68,90095.0,105.107,105.2115,104.9939,105.0287,90095.0
2019-03-08 10:20:00,120.66,120.83,120.64,120.78,58660.0,105.0113,105.1593,104.9939,105.1157,58660.0
2019-03-08 10:30:00,120.79,120.84,120.68,120.72,57970.0,105.1245,105.168,105.0287,105.0635,57970.0
2019-03-08 10:40:00,120.73,121.12,120.66,121.09,157420.0,105.0722,105.4117,105.0113,105.3855,157420.0
2019-03-08 10:50:00,121.08,121.09,120.83,120.85,14988.0,105.3768,105.3855,105.1593,105.1767,14988.0
2019-03-08 11:00:00,120.8,120.85,120.7,120.74,25874.0,105.1332,105.1767,105.0461,105.0809,25874.0
2019-03-08 11:10:00,120.76,120.89,120.69,120.79,38821.0,105.0983,105.2115,105.0374,105.1245,38821.0
2019-03-08 11:20:00,120.8,121.03,120.77,120.97,58272.0,105.1332,105.3333,105.107,105.2811,58272.0
2019-03-08 11:30:00,120.96,121.04,120.85,120.88,31398.0,105.2724,105.342,105.1767,105.2028,31398.0
2019-03-08 11:40:00,120.88,121.01,120.86,120.94,15042.0,105.2028,105.3159,105.1854,105.255,15042.0
2019-03-08 11:50:00,120.93,120.97,120.83,120.83,13910.0,105.2463,105.2811,105.1593,105.1593,13910.0
2019-03-08 12:00:00,120.83,120.85,120.75,120.75,49091.0,105.1593,105.1767,105.0896,105.0896,49091.0
2019-03-08 12:10:00,120.78,120.9,120.77,120.85,10899.0,105.1157,105.2202,105.107,105.1767,10899.0
2019-03-08 12:20:00,120.85,120.91,120.78,120.91,17278.0,105.1767,105.2289,105.1157,105.2289,17278.0
2019-03-08 12:30:00,120.9,120.91,120.77,120.77,8116.0,105.2202,105.2289,105.107,105.107,8116.0
2019-03-08 12:40:00,120.74,120.8,120.69,120.69,13782.0,105.0809,105.1332,105.0374,105.0374,13782.0
2019-03-08 12:50:00,120.68,120.68,120.59,120.6,8737.0,105.0287,105.0287,104.9504,104.9591,8737.0
2019-03-08 13:00:00,120.6,120.65,120.6,120.61,16918.0,104.9591,105.0026,104.9591,104.9678,16918.0
2019-03-08 13:10:00,120.62,120.72,120.61,120.66,14905.0,104.9765,105.0635,104.9678,105.0113,14905.0
2019-03-08 13:20:00,120.65,120.71,120.59,120.71,40439.0,105.0026,105.0548,104.9504,105.0548,40439.0
2019-03-08 13:30:00,120.71,120.77,120.63,120.77,21123.0,105.0548,105.107,104.9852,105.107,21123.0
2019-03-08 13:40:00,120.77,120.84,120.77,120.79,12144.0,105.107,105.168,105.107,105.1245,12144.0
2019-03-08 13:50:00,120.83,120.83,120.76,120.76,19039.0,105.1593,105.1593,105.0983,105.0983,19039.0
2019-03-08 14:00:00,120.8,120.8,120.68,120.76,9998.0,105.1332,105.1332,105.0287,105.0983,9998.0
2019-03-08 14:10:00,120.82,120.86,120.76,120.85,14967.0,105.1506,105.1854,105.0983,105.1767,14967.0
2019-03-08 14:20:00,120.84,120.92,120.84,120.9,8952.0,105.168,105.2376,105.168,105.2202,8952.0
2019-03-08 14:30:00,120.92,120.99,120.92,120.95,10520.0,105.2376,105.2985,105.2376,105.2637,10520.0
2019-03-08 14:40:00,120.98,121.11,120.98,121.07,33449.0,105.2898,105.4029,105.2898,105.3681,33449.0
2019-03-08 14:50:00,121.09,121.25,121.08,121.1,34457.0,105.3855,105.5248,105.3768,105.3942,34457.0
2019-03-08 15:00:00,121.08,121.19,121.06,121.13,24047.0,105.3768,105.4726,105.3594,105.4204,24047.0
2019-03-08 15:10:00,121.08,121.09,120.92,120.95,13191.0,105.3768,105.3855,105.2376,105.2637,13191.0
2019-03-08 15:20:00,120.98,120.99,120.9,120.93,12769.0,105.2898,105.2985,105.2202,105.2463,12769.0
2019-03-08 15:30:00,120.92,121.08,120.89,120.95,36667.0,105.2376,105.3768,105.2115,105.2637,36667.0
2019-03-08 15:40:00,120.96,121.21,120.96,121.15,28974.0,105.2724,105.49,105.2724,105.4378,28974.0
2019-03-08 15:50:00,121.17,121.42,121.17,121.36,143457.0,105.4552,105.6727,105.4552,105.6205,143457.0
2019-03-11 09:30:00,121.78,121.95,121.64,121.92,38766.0,105.9861,106.134,105.8642,106.1079,38766.0
2019-03-11 09:40:00,121.93,122.02,121.87,121.92,13821.0,106.1166,106.1949,106.0644,106.1079,13821.0
2019-03-11 09:50:00,121.92,122.05,121.91,122.04,13669.0,106.1079,106.221,106.0992,106.2123,13669.0
2019-03-11 10:00:00,122.02,122.09,122.02,122.07,30808.0,106.1949,106.2559,106.1949,106.2384,30808.0
2019-03-11 10:10:00,122.07,122.18,122.04,122.18,39524.0,106.2384,106.3342,106.2123,106.3342,39524.0
2019-03-11 10:20:00,122.16,122.24,122.16,122.24,6718.0,106.3168,106.3864,106.3168,106.3864,6718.0
2019-03-11 10:30:00,122.23,122.27,122.17,122.27,7686.0,106.3777,106.4125,106.3255,106.4125,7686.0
2019-03-11 10:40:00,122.28,122.39,122.28,122.39,8168.0,106.4212,106.5169,106.4212,106.5169,8168.0
2019-03-11 10:50:00,122.4,122.45,122.39,122.42,10414.0,106.5256,106.5692,106.5169,106.5431,10414.0
2019-03-11 11:00:00,122.43,122.49,122.37,122.48,17512.0,106.5518,106.604,106.4995,106.5953,17512.0
2019-03-11 11:10:00,122.46,122.53,122.44,122.47,7547.0,106.5779,106.6388,106.5605,106.5866,7547.0
2019-03-11 11:20:00,122.47,122.55,122.45,122.55,17633.0,106.5866,106.6562,106.5692,106.6562,17633.0
2019-03-11 11:30:00,122.55,122.59,122.47,122.53,19719.0,106.6562,106.691,106.5866,106.6388,19719.0
2019-03-11 11:40:00,122.55,122.58,122.48,122.5,32901.0,106.6562,106.6823,106.5953,106.6127,32901.0
2019-03-11 11:50:00,122.5,122.67,122.5,122.67,27115.0,106.6127,106.7606,106.6127,106.7606,27115.0
2019-03-11 12:00:00,122.67,122.72,122.62,122.68,19530.0,106.7606,106.8041,106.7171,106.7693,19530.0
2019-03-11 12:10:00,122.66,122.66,122.59,122.6,16273.0,106.7519,106.7519,106.691,106.6997,16273.0
2019-03-11 12:20:00,122.6,122.61,122.53,122.56,27637.0,106.6997,106.7084,106.6388,106.6649,27637.0
2019-03-11 12:30:00,122.54,122.61,122.54,122.57,15401.0,106.6475,106.7084,106.6475,106.6736,15401.0
2019-03-11 12:40:00,122.58,122.64,122.54,122.56,18469.0,106.6823,106.7345,106.6475,106.6649,18469.0
2019-03-11 12:50:00,122.57,122.62,122.55,122.59,18298.0,106.6736,106.7171,106.6562,106.691,18298.0
2019-03-11 13:00:00,122.59,122.67,122.59,122.66,11645.0,106.691,106.7606,106.691,106.7519,11645.0
2019-03-11 13:10:00,122.66,122.79,122.66,122.74,13248.0,106.7519,106.8651,106.7519,106.8216,13248.0
2019-03-11 13:20:00,122.74,122.78,122.73,122.77,8530.0,106.8216,106.8564,106.8128,106.8477,8530.0
2019-03-11 13:30:00,122.78,122.81,122.74,122.79,58556.0,106.8564,106.8825,106.8216,106.8651,58556.0
2019-03-11 13:40:00,122.79,122.79,122.72,122.73,20706.0,106.8651,106.8651,106.8041,106.8128,20706.0
2019-03-11 13:50:00,122.71,122.81,122.7,122.8,32868.0,106.7954,106.8825,106.7867,106.8738,32868.0
2019-03-11 14:00:00,122.79,122.8,122.72,122.73,13782.0,106.8651,106.8738,106.8041,106.8128,13782.0
2019-03-11 14:10:00,122.73,122.73,122.69,122.7,31044.0,106.8128,106.8128,106.778,106.7867,31044.0
2019-03-11 14:20:00,122.7,122.75,122.69,122.75,11760.0,106.7867,106.8303,106.778,106.8303,11760.0
2019-03-11 14:30:00,122.73,122.79,122.69,122.77,18355.0,106.8128,106.8651,106.778,106.8477,18355.0
2019-03-11 14:40:00,122.75,122.76,122.67,122.68,33590.0,106.8303,106.839,106.7606,106.7693,33590.0
2019-03-11 14:50:00,122.68,122.73,122.65,122.72,14779.0,106.7693,106.8128,106.7432,106.8041,14779.0
2019-03-11 15:00:00,122.71,122.77,122.67,122.77,25070.0,106.7954,106.8477,106.7606,106.8477,25070.0
2019-03-11 15:10:00,122.77,122.79,122.75,122.78,19891.0,106.8477,106.8651,106.8303,106.8564,19891.0
2019-03-11 15:20:00,122.79,122.86,122.73,122.75,73866.0,106.8651,106.926,106.8128,106.8303,73866.0
2019-03-11 15:30:00,122.76,122.9,122.74,122.83,42982.0,106.839,106.9608,106.8216,106.8999,42982.0
2019-03-11 15:40:00,122.82,122.9,122.8,122.88,49907.0,106.8912,106.9608,106.8738,106.9434,49907.0
2019-03-11 15:50:00,122.88,122.88,122.77,122.87,60901.0,106.9434,106.9434,106.8477,106.9347,60901.0
2019-03-12 09:30:00,123.09,123.27,123.08,123.2,24477.0,107.1262,107.2828,107.1175,107.2219,24477.0
2019-03-12 09:40:00,123.2,123.26,123.15,123.26,19951.0,107.2219,107.2741,107.1784,107.2741,19951.0
2019-03-12 09:50:00,123.27,123.37,123.2,123.29,13532.0,107.2828,107.3698,107.2219,107.3002,13532.0
2019-03-12 10:00:00,123.26,123.32,123.23,123.28,11378.0,107.2741,107.3263,107.248,107.2915,11378.0
2019-03-12 10:10:00,123.29,123.35,123.21,123.34,10979.0,107.3002,107.3524,107.2306,107.3437,10979.0
2019-03-12 10:20:00,123.33,123.4,123.3,123.4,8527.0,107.335,107.396,107.3089,107.396,8527.0
2019-03-12 10:30:00,123.43,123.51,123.42,123.45,18341.0,107.4221,107.4917,107.4134,107.4395,18341.0
2019-03-12 10:40:00,123.4,123.4,123.24,123.37,19198.0,107.396,107.396,107.2567,107.3698,19198.0
2019-03-12 10:50:00,123.39,123.43,123.33,123.36,15088.0,107.3873,107.4221,107.335,107.3611,15088.0
2019-03-12 11:00:00,123.32,123.36,123.24,123.34,22427.0,107.3263,107.3611,107.2567,107.3437,22427.0
2019-03-12 11:10:00,123.35,123.38,123.17,123.27,10567.0,107.3524,107.3785,107.1958,107.2828,10567.0
2019-03-12 11:20:00,123.25,123.31,123.21,123.27,19217.0,107.2654,107.3176,107.2306,107.2828,19217.0
2019-03-12 11:30:00,123.26,123.4,123.23,123.37,19826.0,107.2741,107.396,107.248,107.3698,19826.0
2019-03-12 11:40:00,123.38,123.43,123.34,123.36,17010.0,107.3785,107.4221,107.3437,107.3611,17010.0
2019-03-12 11:50:00,123.36,123.48,123.36,123.48,66246.0,107.3611,107.4656,107.3611,107.4656,66246.0
2019-03-12 12:00:00,123.47,123.47,123.33,123.35,36077.0,107.4569,107.4569,107.335,107.3524,36077.0
2019-03-12 12:10:00,123.36,123.46,123.36,123.41,9236.0,107.3611,107.4482,107.3611,107.4047,9236.0
2019-03-12 12:20:00,123.41,123.41,123.31,123.37,9671.0,107.4047,107.4047,107.3176,107.3698,9671.0
2019-03-12 12:30:00,123.36,123.36,123.29,123.32,25319.0,107.3611,107.3611,107.3002,107.3263,25319.0
2019-03-12 12:40:00,123.34,123.37,123.31,123.32,9347.0,107.3437,107.3698,107.3176,107.3263,9347.0
2019-03-12 12:50:00,123.31,123.31,123.23,123.3,16086.0,107.3176,107.3176,107.248,107.3089,16086.0
2019-03-12 13:00:00,123.3,123.37,123.29,123.36,10262.0,107.3089,107.3698,107.3002,107.3611,10262.0
2019-03-12 13:10:00,123.37,123.37,123.25,123.26,18515.0,107.3698,107.3698,107.2654,107.2741,18515.0
2019-03-12 13:20:00,123.3,123.36,123.29,123.34,19808.0,107.3089,107.3611,107.3002,107.3437,19808.0
2019-03-12 13:30:00,123.35,123.36,123.28,123.35,9414.0,107.3524,107.3611,107.2915,107.3524,9414.0
2019-03-12 13:40:00,123.36,123.43,123.36,123.43,25547.0,107.3611,107.4221,107.3611,107.4221,25547.0
2019-03-12 13:50:00,123.43,123.47,123.4,123.43,24074.0,107.4221,107.4569,107.396,107.4221,24074.0
2019-03-12 14:00:00,123.43,123.45,123.4,123.44,23762.0,107.4221,107.4395,107.396,107.4308,23762.0
2019-03-12 14:10:00,123.44,123.5,123.41,123.49,12700.0,107.4308,107.483,107.4047,107.4743,12700.0
2019-03-12 14:20:00,123.48,123.48,123.31,123.33,34628.0,107.4656,107.4656,107.3176,107.335,34628.0
2019-03-12 14:30:00,123.33,123.38,123.32,123.34,19087.0,107.335,107.3785,107.3263,107.3437,19087.0
2019-03-12 14:40:00,123.34,123.35,123.3,123.33,21207.0,107.3437,107.3524,107.3089,107.335,21207.0
2019-03-12 14:50:00,123.33,123.37,123.28,123.36,58712.0,107.335,107.3698,107.2915,107.3611,58712.0
2019-03-12 15:00:00,123.34,123.35,123.26,123.33,16259.0,107.3437,107.3524,107.2741,107.335,16259.0
2019-03-12 15:10:00,123.3,123.31,123.09,123.1,26395.0,107.3089,107.3176,107.1262,107.1349,26395.0
2019-03-12 15:20:00,123.1,123.24,123.05,123.2,13651.0,107.1349,107.2567,107.0913,107.2219,13651.0
2019-03-12 15:30:00,123.2,123.21,123.12,123.2,37257.0,107.2219,107.2306,107.1523,107.2219,37257.0
2019-03-12 15:40:00,123.16,123.35,123.15,123.24,121828.0,107.1871,107.3524,107.1784,107.2567,121828.0
2019-03-12 15:50:00,123.24,123.26,123.09,123.23,48437.0,107.2567,107.2741,107.1262,107.248,48437.0
2019-03-13 09:30:00,123.63,123.7,123.53,123.68,28447.0,107.5961,107.657,107.5091,107.6396,28447.0
2019-03-13 09:40:00,123.67,123.72,123.6,123.62,22438.0,107.6309,107.6745,107.57,107.5874,22438.0
2019-03-13 09:50:00,123.61,123.79,123.57,123.77,23846.0,107.5787,107.7354,107.5439,107.718,23846.0
2019-03-13 10:00:00,123.78,123.87,123.74,123.83,48986.0,107.7267,107.805,107.6919,107.7702,48986.0
2019-03-13 10:10:00,123.84,123.9,123.83,123.88,11564.0,107.7789,107.8311,107.7702,107.8137,11564.0
2019-03-13 10:20:00,123.88,123.92,123.82,123.83,17471.0,107.8137,107.8485,107.7615,107.7702,17471.0
2019-03-13 10:30:00,123.83,123.96,123.83,123.9,13282.0,107.7702,107.8833,107.7702,107.8311,13282.0
2019-03-13 10:40:00,123.87,123.89,123.82,123.84,15223.0,107.805,107.8224,107.7615,107.7789,15223.0
2019-03-13 10:50:00,123.85,124.01,123.85,123.96,11615.0,107.7876,107.9268,107.7876,107.8833,11615.0
2019-03-13 11:00:00,123.95,124.12,123.95,124.1,21771.0,107.8746,108.0226,107.8746,108.0052,21771.0
2019-03-13 11:10:00,124.1,124.14,124.07,124.08,21279.0,108.0052,108.04,107.9791,107.9878,21279.0
2019-03-13 11:20:00,124.09,124.18,124.08,124.18,15215.0,107.9965,108.0748,107.9878,108.0748,15215.0
2019-03-13 11:30:00,124.19,124.21,124.16,124.17,49608.0,108.0835,108.1009,108.0574,108.0661,49608.0
2019-03-13 11:40:00,124.16,124.18,124.06,124.07,13332.0,108.0574,108.0748,107.9704,107.9791,13332.0
2019-03-13 11:50:00,124.08,124.13,124.06,124.13,31937.0,107.9878,108.0313,107.9704,108.0313,31937.0
2019-03-13 12:00:00,124.14,124.19,124.11,124.15,25345.0,108.04,108.0835,108.0139,108.0487,25345.0
2019-03-13 12:10:00,124.14,124.14,124.05,124.05,6171.0,108.04,108.04,107.9617,107.9617,6171.0
2019-03-13 12:20:00,124.04,124.06,123.97,124.05,9745.0,107.953,107.9704,107.892,107.9617,9745.0
2019-03-13 12:30:00,124.04,124.07,123.98,124.0,10499.0,107.953,107.9791,107.9007,107.9181,10499.0
2019-03-13 12:40:00,124.0,124.14,124.0,124.11,13078.0,107.9181,108.04,107.9181,108.0139,13078.0
2019-03-13 12:50:00,124.12,124.15,124.1,124.15,11089.0,108.0226,108.0487,108.0052,108.0487,11089.0
2019-03-13 13:00:00,124.16,124.22,124.15,124.2,12932.0,108.0574,108.1096,108.0487,108.0922,12932.0
2019-03-13 13:10:00,124.21,124.25,124.2,124.22,11181.0,108.1009,108.1357,108.0922,108.1096,11181.0
2019-03-13 13:20:00,124.23,124.23,124.18,124.2,5268.0,108.1183,108.1183,108.0748,108.0922,5268.0
2019-03-13 13:30:00,124.19,124.24,124.18,124.24,10015.0,108.0835,108.127,108.0748,108.127,10015.0
2019-03-13 13:40:00,124.23,124.23,124.11,124.18,49498.0,108.1183,108.1183,108.0139,108.0748,49498.0
2019-03-13 13:50:00,124.18,124.23,124.15,124.23,21423.0,108.0748,108.1183,108.0487,108.1183,21423.0
2019-03-13 14:00:00,124.23,124.37,124.22,124.36,46608.0,108.1183,108.2402,108.1096,108.2314,46608.0
2019-03-13 14:10:00,124.36,124.36,124.29,124.3,22153.0,108.2314,108.2314,108.1705,108.1792,22153.0
2019-03-13 14:20:00,124.3,124.34,124.28,124.31,27745.0,108.1792,108.214,108.1618,108.1879,27745.0
2019-03-13 14:30:00,124.3,124.3,124.23,124.28,18604.0,108.1792,108.1792,108.1183,108.1618,18604.0
2019-03-13 14:40:00,124.27,124.29,123.99,124.04,99718.0,108.1531,108.1705,107.9094,107.953,99718.0
2019-03-13 14:50:00,124.03,124.18,123.97,124.13,39929.0,107.9442,108.0748,107.892,108.0313,39929.0
2019-03-13 15:00:00,124.13,124.15,124.01,124.01,19442.0,108.0313,108.0487,107.9268,107.9268,19442.0
2019-03-13 15:10:00,124.01,124.04,123.92,123.99,34865.0,107.9268,107.953,107.8485,107.9094,34865.0
2019-03-13 15:20:00,123.97,124.06,123.9,123.99,37864.0,107.892,107.9704,107.8311,107.9094,37864.0
2019-03-13 15:30:00,123.97,124.15,123.95,124.13,24266.0,107.892,108.0487,107.8746,108.0313,24266.0
2019-03-13 15:40:00,124.13,124.17,123.99,123.99,48578.0,108.0313,108.0661,107.9094,107.9094,48578.0
2019-03-13 15:50:00,124.0,124.09,123.96,124.02,83580.0,107.9181,107.9965,107.8833,107.9355,83580.0
2019-03-14 09:30:00,124.02,124.07,123.92,124.03,33443.0,107.9355,107.9791,107.8485,107.9442,33443.0
2019-03-14 09:40:00,124.07,124.09,123.99,124.02,5821.0,107.9791,107.9965,107.9094,107.9355,5821.0
2019-03-14 09:50:00,124.02,124.12,124.01,124.04,3443.0,107.9355,108.0226,107.9268,107.953,3443.0
2019-03-14 10:00:00,124.02,124.02,123.77,123.81,16532.0,107.9355,107.9355,107.718,107.7528,16532.0
2019-03-14 10:10:00,123.82,123.9,123.82,123.87,10261.0,107.7615,107.8311,107.7615,107.805,10261.0
2019-03-14 10:20:00,123.92,123.95,123.9,123.92,13320.0,107.8485,107.8746,107.8311,107.8485,13320.0
2019-03-14 10:30:00,123.9,124.07,123.87,124.02,21119.0,107.8311,107.9791,107.805,107.9355,21119.0
2019-03-14 10:40:00,124.01,124.06,123.97,124.0,4453.0,107.9268,107.9704,107.892,107.9181,4453.0
2019-03-14 10:50:00,124.0,124.03,123.95,124.02,7519.0,107.9181,107.9442,107.8746,107.9355,7519.0
2019-03-14 11:00:00,124.02,124.06,123.92,124.01,9636.0,107.9355,107.9704,107.8485,107.9268,9636.0
2019-03-14 11:10:00,124.0,124.18,123.98,124.12,12088.0,107.9181,108.0748,107.9007,108.0226,12088.0
2019-03-14 11:20:00,124.1,124.13,124.03,124.05,6747.0,108.0052,108.0313,107.9442,107.9617,6747.0
2019-03-14 11:30:00,124.05,124.13,124.0,124.13,10226.0,107.9617,108.0313,107.9181,108.0313,10226.0
2019-03-14 11:40:00,124.12,124.27,124.12,124.25,12000.0,108.0226,108.1531,108.0226,108.1357,12000.0
2019-03-14 11:50:00,124.25,124.32,124.21,124.21,15221.0,108.1357,108.1966,108.1009,108.1009,15221.0
2019-03-14 12:00:00,124.21,124.24,124.18,124.22,6158.0,108.1009,108.127,108.0748,108.1096,6158.0
2019-03-14 12:10:00,124.21,124.22,124.17,124.2,12248.0,108.1009,108.1096,108.0661,108.0922,12248.0
2019-03-14 12:20:00,124.19,124.19,124.06,124.1,11440.0,108.0835,108.0835,107.9704,108.0052,11440.0
2019-03-14 12:30:00,124.1,124.14,124.1,124.11,8778.0,108.0052,108.04,108.0052,108.0139,8778.0
2019-03-14 12:40:00,124.12,124.15,124.11,124.14,12520.0,108.0226,108.0487,108.0139,108.04,12520.0
2019-03-14 12:50:00,124.15,124.15,124.05,124.07,2766.0,108.0487,108.0487,107.9617,107.9791,2766.0
2019-03-14 13:00:00,124.05,124.07,124.0,124.02,17869.0,107.9617,107.9791,107.9181,107.9355,17869.0
2019-03-14 13:10:00,124.03,124.06,124.01,124.02,6693.0,107.9442,107.9704,107.9268,107.9355,6693.0
2019-03-14 13:20:00,124.03,124.03,123.96,123.97,5105.0,107.9442,107.9442,107.8833,107.892,5105.0
2019-03-14 13:30:00,123.98,124.01,123.94,123.96,19523.0,107.9007,107.9268,107.8659,107.8833,19523.0
2019-03-14 13:40:00,123.97,123.97,123.88,123.89,11174.0,107.892,107.892,107.8137,107.8224,11174.0
2019-03-14 13:50:00,123.89,123.92,123.81,123.85,22414.0,107.8224,107.8485,107.7528,107.7876,22414.0
2019-03-14 14:00:00,123.85,123.89,123.83,123.88,25745.0,107.7876,107.8224,107.7702,107.8137,25745.0
2019-03-14 14:10:00,123.87,123.88,123.8,123.88,24680.0,107.805,107.8137,107.7441,107.8137,24680.0
2019-03-14 14:20:00,123.88,123.95,123.87,123.93,61002.0,107.8137,107.8746,107.805,107.8572,61002.0
2019-03-14 14:30:00,123.92,123.92,123.83,123.84,14740.0,107.8485,107.8485,107.7702,107.7789,14740.0
2019-03-14 14:40:00,123.84,123.9,123.82,123.83,14623.0,107.7789,107.8311,107.7615,107.7702,14623.0
2019-03-14 14:50:00,123.82,123.94,123.8,123.92,22120.0,107.7615,107.8659,107.7441,107.8485,22120.0
2019-03-14 15:00:00,123.94,124.0,123.89,123.98,10832.0,107.8659,107.9181,107.8224,107.9007,10832.0
2019-03-14 15:10:00,123.99,124.0,123.93,123.94,21522.0,107.9094,107.9181,107.8572,107.8659,21522.0
2019-03-14 15:20:00,123.94,123.99,123.91,123.98,14092.0,107.8659,107.9094,107.8398,107.9007,14092.0
2019-03-14 15:30:00,124.0,124.09,123.99,124.09,23516.0,107.9181,107.9965,107.9094,107.9965,23516.0
2019-03-14 15:40:00,124.08,124.09,124.04,124.05,12907.0,107.9878,107.9965,107.953,107.9617,12907.0
2019-03-14 15:50:00,124.05,124.08,123.93,123.97,60362.0,107.9617,107.9878,107.8572,107.892,60362.0
2019-03-15 09:30:00,124.14,124.28,124.11,124.2,19815.0,108.04,108.1618,108.0139,108.0922,19815.0
2019-03-15 09:40:00,124.2,124.36,124.2,124.36,6174.0,108.0922,108.2314,108.0922,108.2314,6174.0
2019-03-15 09:50:00,124.35,124.4,124.26,124.26,9239.0,108.2227,108.2663,108.1444,108.1444,9239.0
2019-03-15 10:00:00,124.25,124.26,124.12,124.23,17112.0,108.1357,108.1444,108.0226,108.1183,17112.0
2019-03-15 10:10:00,124.23,124.25,124.11,124.18,9292.0,108.1183,108.1357,108.0139,108.0748,9292.0
2019-03-15 10:20:00,124.2,124.32,124.2,124.32,15358.0,108.0922,108.1966,108.0922,108.1966,15358.0
2019-03-15 10:30:00,124.33,124.33,124.15,124.15,18324.0,108.2053,108.2053,108.0487,108.0487,18324.0
2019-03-15 10:40:00,124.18,124.27,124.16,124.2,14471.0,108.0748,108.1531,108.0574,108.0922,14471.0
2019-03-15 10:50:00,124.2,124.28,124.19,124.25,15580.0,108.0922,108.1618,108.0835,108.1357,15580.0
2019-03-15 11:00:00,124.24,124.3,124.19,124.3,20890.0,108.127,108.1792,108.0835,108.1792,20890.0
2019-03-15 11:10:00,124.28,124.39,124.27,124.38,22290.0,108.1618,108.2576,108.1531,108.2489,22290.0
2019-03-15 11:20:00,124.39,124.42,124.35,124.41,27095.0,108.2576,108.2837,108.2227,108.275,27095.0
2019-03-15 11:30:00,124.41,124.41,124.28,124.31,33741.0,108.275,108.275,108.1618,108.1879,33741.0
2019-03-15 11:40:00,124.31,124.6,124.3,124.59,57246.0,108.1879,108.4403,108.1792,108.4316,57246.0
2019-03-15 11:50:00,124.6,124.63,124.49,124.54,71711.0,108.4403,108.4664,108.3446,108.3881,71711.0
2019-03-15 12:00:00,124.53,124.55,124.48,124.55,64361.0,108.3794,108.3968,108.3359,108.3968,64361.0
2019-03-15 12:10:00,124.57,124.67,124.56,124.63,14649.0,108.4142,108.5012,108.4055,108.4664,14649.0
2019-03-15 12:20:00,124.64,124.68,124.61,124.66,33862.0,108.4751,108.5099,108.449,108.4925,33862.0
2019-03-15 12:30:00,124.66,124.75,124.66,124.74,67032.0,108.4925,108.5709,108.4925,108.5622,67032.0
2019-03-15 12:40:00,124.75,124.81,124.72,124.8,87173.0,108.5709,108.6231,108.5448,108.6144,87173.0
2019-03-15 12:50:00,124.81,124.88,124.72,124.78,68245.0,108.6231,108.684,108.5448,108.597,68245.0
2019-03-15 13:00:00,124.78,124.8,124.74,124.77,14432.0,108.597,108.6144,108.5622,108.5883,14432.0
2019-03-15 13:10:00,124.78,124.79,124.7,124.7,12399.0,108.597,108.6057,108.5274,108.5274,12399.0
2019-03-15 13:20:00,124.7,124.7,124.63,124.63,26202.0,108.5274,108.5274,108.4664,108.4664,26202.0
2019-03-15 13:30:00,124.63,124.66,124.62,124.63,16119.0,108.4664,108.4925,108.4577,108.4664,16119.0
2019-03-15 13:40:00,124.63,124.68,124.6,124.66,13273.0,108.4664,108.5099,108.4403,108.4925,13273.0
2019-03-15 13:50:00,124.65,124.67,124.57,124.59,19357.0,108.4838,108.5012,108.4142,108.4316,19357.0
2019-03-15 14:00:00,124.58,124.62,124.55,124.55,30632.0,108.4229,108.4577,108.3968,108.3968,30632.0
2019-03-15 14:10:00,124.54,124.55,124.5,124.51,25993.0,108.3881,108.3968,108.3533,108.362,25993.0
2019-03-15 14:20:00,124.5,124.5,124.42,124.47,17671.0,108.3533,108.3533,108.2837,108.3272,17671.0
2019-03-15 14:30:00,124.46,124.59,124.46,124.57,23868.0,108.3185,108.4316,108.3185,108.4142,23868.0
2019-03-15 14:40:00,124.57,124.59,124.54,124.55,21493.0,108.4142,108.4316,108.3881,108.3968,21493.0
2019-03-15 14:50:00,124.56,124.56,124.5,124.53,44359.0,108.4055,108.4055,108.3533,108.3794,44359.0
2019-03-15 15:00:00,124.53,124.53,124.43,124.44,26173.0,108.3794,108.3794,108.2924,108.3011,26173.0
2019-03-15 15:10:00,124.43,124.46,124.39,124.46,21884.0,108.2924,108.3185,108.2576,108.3185,21884.0
2019-03-15 15:20:00,124.45,124.57,124.44,124.53,21250.0,108.3098,108.4142,108.3011,108.3794,21250.0
2019-03-15 15:30:00,124.52,124.53,124.41,124.43,35828.0,108.3707,108.3794,108.275,108.2924,35828.0
2019-03-15 15:40:00,124.43,124.53,124.43,124.47,27049.0,108.2924,108.3794,108.2924,108.3272,27049.0
2019-03-15 15:50:00,124.47,124.53,124.33,124.53,120600.0,108.3272,108.3794,108.2053,108.3794,120600.0
2019-03-18 09:30:00,124.62,124.97,124.62,124.8,67454.0,108.4577,108.7623,108.4577,108.6144,67454.0
2019-03-18 09:40:00,124.83,125.09,124.83,125.05,32452.0,108.6405,108.8668,108.6405,108.832,32452.0
2019-03-18 09:50:00,125.07,125.12,125.01,125.05,20710.0,108.8494,108.8929,108.7971,108.832,20710.0
2019-03-18 10:00:00,125.05,125.13,125.02,125.09,44123.0,108.832,108.9016,108.8059,108.8668,44123.0
2019-03-18 10:10:00,125.09,125.11,124.92,125.0,20694.0,108.8668,108.8842,108.7188,108.7884,20694.0
2019-03-18 10:20:00,125.02,125.04,124.99,125.0,12293.0,108.8059,108.8233,108.7797,108.7884,12293.0
2019-03-18 10:30:00,125.01,125.02,124.89,124.89,16036.0,108.7971,108.8059,108.6927,108.6927,16036.0
2019-03-18 10:40:00,124.89,125.03,124.89,125.03,12655.0,108.6927,108.8146,108.6927,108.8146,12655.0
2019-03-18 10:50:00,125.03,125.11,125.01,125.07,5601.0,108.8146,108.8842,108.7971,108.8494,5601.0
2019-03-18 11:00:00,125.06,125.08,125.0,125.06,8633.0,108.8407,108.8581,108.7884,108.8407,8633.0
2019-03-18 11:10:00,125.06,125.06,124.9,124.9,10799.0,108.8407,108.8407,108.7014,108.7014,10799.0
2019-03-18 11:20:00,124.88,124.89,124.7,124.73,8279.0,108.684,108.6927,108.5274,108.5535,8279.0
2019-03-18 11:30:00,124.7,124.71,124.58,124.65,28518.0,108.5274,108.5361,108.4229,108.4838,28518.0
2019-03-18 11:40:00,124.66,124.71,124.64,124.71,37193.0,108.4925,108.5361,108.4751,108.5361,37193.0
2019-03-18 11:50:00,124.73,124.79,124.7,124.74,14944.0,108.5535,108.6057,108.5274,108.5622,14944.0
2019-03-18 12:00:00,124.74,124.77,124.68,124.71,10328.0,108.5622,108.5883,108.5099,108.5361,10328.0
2019-03-18 12:10:00,124.71,124.77,124.68,124.75,23863.0,108.5361,108.5883,108.5099,108.5709,23863.0
2019-03-18 12:20:00,124.74,124.84,124.74,124.82,19030.0,108.5622,108.6492,108.5622,108.6318,19030.0
2019-03-18 12:30:00,124.81,124.84,124.73,124.84,12623.0,108.6231,108.6492,108.5535,108.6492,12623.0
2019-03-18 12:40:00,124.82,124.89,124.82,124.89,15028.0,108.6318,108.6927,108.6318,108.6927,15028.0
2019-03-18 12:50:00,124.89,124.96,124.87,124.93,11108.0,108.6927,108.7536,108.6753,108.7275,11108.0
2019-03-18 13:00:00,124.92,124.92,124.85,124.9,11477.0,108.7188,108.7188,108.6579,108.7014,11477.0
2019-03-18 13:10:00,124.86,124.92,124.85,124.87,17790.0,108.6666,108.7188,108.6579,108.6753,17790.0
2019-03-18 13:20:00,124.88,124.91,124.85,124.89,4288.0,108.684,108.7101,108.6579,108.6927,4288.0
2019-03-18 13:30:00,124.88,124.92,124.86,124.91,16685.0,108.684,108.7188,108.6666,108.7101,16685.0
2019-03-18 13:40:00,124.91,124.97,124.9,124.94,17704.0,108.7101,108.7623,108.7014,108.7362,17704.0
2019-03-18 13:50:00,124.95,124.96,124.9,124.91,17266.0,108.7449,108.7536,108.7014,108.7101,17266.0
2019-03-18 14:00:00,124.92,124.96,124.88,124.88,10132.0,108.7188,108.7536,108.684,108.684,10132.0
2019-03-18 14:10:00,124.89,124.91,124.81,124.84,12228.0,108.6927,108.7101,108.6231,108.6492,12228.0
2019-03-18 14:20:00,124.83,124.89,124.81,124.88,11965.0,108.6405,108.6927,108.6231,108.684,11965.0
2019-03-18 14:30:00,124.87,124.93,124.83,124.9,10897.0,108.6753,108.7275,108.6405,108.7014,10897.0
2019-03-18 14:40:00,124.91,124.95,124.91,124.93,8618.0,108.7101,108.7449,108.7101,108.7275,8618.0
2019-03-18 14:50:00,124.93,124.93,124.85,124.87,30186.0,108.7275,108.7275,108.6579,108.6753,30186.0
2019-03-18 15:00:00,124.87,124.89,124.8,124.81,22349.0,108.6753,108.6927,108.6144,108.6231,22349.0
2019-03-18 15:10:00,124.81,124.88,124.76,124.88,65280.0,108.6231,108.684,108.5796,108.684,65280.0
2019-03-18 15:20:00,124.88,124.88,124.81,124.81,31256.0,108.684,108.684,108.6231,108.6231,31256.0
2019-03-18 15:30:00,124.81,124.87,124.81,124.82,16079.0,108.6231,108.6753,108.6231,108.6318,16079.0
2019-03-18 15:40:00,124.81,125.09,124.81,125.07,41721.0,108.6231,108.8668,108.6231,108.8494,41721.0
2019-03-18 15:50:00,125.07,125.07,124.97,125.03,35725.0,108.8494,108.8494,108.7623,108.8146,35725.0
2019-03-19 09:30:00,125.48,125.6,125.48,125.59,24873.0,109.2062,109.3106,109.2062,109.3019,24873.0
2019-03-19 09:40:00,125.59,125.59,125.47,125.53,23808.0,109.3019,109.3019,109.1975,109.2497,23808.0
2019-03-19 09:50:00,125.5,125.5,125.32,125.32,15786.0,109.2236,109.2236,109.0669,109.0669,15786.0
2019-03-19 10:00:00,125.33,125.44,125.32,125.44,23311.0,109.0756,109.1714,109.0669,109.1714,23311.0
2019-03-19 10:10:00,125.44,125.54,125.42,125.52,8988.0,109.1714,109.2584,109.154,109.241,8988.0
2019-03-19 10:20:00,125.52,125.52,125.37,125.37,8580.0,109.241,109.241,109.1105,109.1105,8580.0
2019-03-19 10:30:00,125.37,125.5,125.36,125.48,19456.0,109.1105,109.2236,109.1018,109.2062,19456.0
2019-03-19 10:40:00,125.48,125.5,125.38,125.41,11731.0,109.2062,109.2236,109.1192,109.1453,11731.0
2019-03-19 10:50:00,125.41,125.43,125.21,125.21,15170.0,109.1453,109.1627,108.9712,108.9712,15170.0
2019-03-19 11:00:00,125.22,125.3,125.22,125.27,6523.0,108.9799,109.0495,108.9799,109.0234,6523.0
2019-03-19 11:10:00,125.27,125.34,125.21,125.24,14353.0,109.0234,109.0844,108.9712,108.9973,14353.0
2019-03-19 11:20:00,125.28,125.33,125.27,125.27,5636.0,109.0321,109.0756,109.0234,109.0234,5636.0
2019-03-19 11:30:00,125.24,125.37,125.23,125.36,24634.0,108.9973,109.1105,108.9886,109.1018,24634.0
2019-03-19 11:40:00,125.36,125.49,125.36,125.49,10271.0,109.1018,109.2149,109.1018,109.2149,10271.0
2019-03-19 11:50:00,125.49,125.65,125.48,125.63,23690.0,109.2149,109.3541,109.2062,109.3367,23690.0
2019-03-19 12:00:00,125.64,125.69,125.61,125.63,12883.0,109.3454,109.389,109.3193,109.3367,12883.0
2019-03-19 12:10:00,125.63,125.66,125.56,125.56,36429.0,109.3367,109.3628,109.2758,109.2758,36429.0
2019-03-19 12:20:00,125.56,125.57,125.52,125.56,9867.0,109.2758,109.2845,109.241,109.2758,9867.0
2019-03-19 12:30:00,125.55,125.6,125.47,125.47,28607.0,109.2671,109.3106,109.1975,109.1975,28607.0
2019-03-19 12:40:00,125.46,125.5,124.98,125.0,110756.0,109.1888,109.2236,108.771,108.7884,110756.0
2019-03-19 12:50:00,125.02,125.31,125.01,125.31,44843.0,108.8059,109.0582,108.7971,109.0582,44843.0
2019-03-19 13:00:00,125.3,125.31,125.23,125.25,24174.0,109.0495,109.0582,108.9886,109.006,24174.0
2019-03-19 13:10:00,125.26,125.37,125.23,125.32,30532.0,109.0147,109.1105,108.9886,109.0669,30532.0
2019-03-19 13:20:00,125.34,125.36,125.26,125.26,11057.0,109.0844,109.1018,109.0147,109.0147,11057.0
2019-03-19 13:30:00,125.25,125.3,125.23,125.26,23701.0,109.006,109.0495,108.9886,109.0147,23701.0
2019-03-19 13:40:00,125.28,125.28,125.14,125.17,19506.0,109.0321,109.0321,108.9103,108.9364,19506.0
2019-03-19 13:50:00,125.17,125.19,125.09,125.09,18603.0,108.9364,108.9538,108.8668,108.8668,18603.0
2019-03-19 14:00:00,125.08,125.15,125.03,125.06,41505.0,108.8581,108.919,108.8146,108.8407,41505.0
2019-03-19 14:10:00,125.07,125.07,124.9,125.0,96274.0,108.8494,108.8494,108.7014,108.7884,96274.0
2019-03-19 14:20:00,125.0,125.06,124.95,125.06,77819.0,108.7884,108.8407,108.7449,108.8407,77819.0
2019-03-19 14:30:00,125.08,125.11,125.03,125.07,35013.0,108.8581,108.8842,108.8146,108.8494,35013.0
2019-03-19 14:40:00,125.08,125.16,125.07,125.09,24686.0,108.8581,108.9277,108.8494,108.8668,24686.0
2019-03-19 14:50:00,125.07,125.08,124.9,124.94,31882.0,108.8494,108.8581,108.7014,108.7362,31882.0
2019-03-19 15:00:00,124.95,125.0,124.86,124.92,43061.0,108.7449,108.7884,108.6666,108.7188,43061.0
2019-03-19 15:10:00,124.93,124.93,124.71,124.72,22387.0,108.7275,108.7275,108.5361,108.5448,22387.0
2019-03-19 15:20:00,124.73,124.73,124.58,124.61,17136.0,108.5535,108.5535,108.4229,108.449,17136.0
2019-03-19 15:30:00,124.6,124.67,124.48,124.5,51562.0,108.4403,108.5012,108.3359,108.3533,51562.0
2019-03-19 15:40:00,124.48,124.56,124.36,124.54,58451.0,108.3359,108.4055,108.2314,108.3881,58451.0
2019-03-19 15:50:00,124.55,124.74,124.44,124.72,299337.0,108.3968,108.5622,108.3011,108.5448,299337.0
2019-03-20 09:30:00,123.9,123.9,123.55,123.55,52899.0,108.4143,108.4143,108.108,108.108,52899.0
2019-03-20 09:40:00,123.54,123.67,123.52,123.57,17954.0,108.0993,108.213,108.0818,108.1255,17954.0
2019-03-20 09:50:00,123.55,123.64,123.41,123.42,49551.0,108.108,108.1868,107.9855,107.9943,49551.0
2019-03-20 10:00:00,123.43,123.56,123.42,123.47,37340.0,108.003,108.1168,107.9943,108.038,37340.0
2019-03-20 10:10:00,123.45,123.45,123.34,123.34,6908.0,108.0205,108.0205,107.9243,107.9243,6908.0
2019-03-20 10:20:00,123.32,123.35,123.21,123.32,29415.0,107.9068,107.933,107.8105,107.9068,29415.0
2019-03-20 10:30:00,123.33,123.44,123.29,123.32,24657.0,107.9155,108.0118,107.8805,107.9068,24657.0
2019-03-20 10:40:00,123.31,123.45,123.29,123.38,9127.0,107.898,108.0205,107.8805,107.9593,9127.0
2019-03-20 10:50:00,123.39,123.46,123.39,123.41,7327.0,107.968,108.0293,107.968,107.9855,7327.0
2019-03-20 11:00:00,123.44,123.54,123.44,123.51,33154.0,108.0118,108.0993,108.0118,108.073,33154.0
2019-03-20 11:10:00,123.47,123.5,123.39,123.49,23308.0,108.038,108.0643,107.968,108.0555,23308.0
2019-03-20 11:20:00,123.5,123.52,123.44,123.47,5649.0,108.0643,108.0818,108.0118,108.038,5649.0
2019-03-20 11:30:00,123.48,123.51,123.38,123.38,4706.0,108.0468,108.073,107.9593,107.9593,4706.0
2019-03-20 11:40:00,123.36,123.39,123.29,123.31,15374.0,107.9418,107.968,107.8805,107.898,15374.0
2019-03-20 11:50:00,123.32,123.36,123.1,123.12,13628.0,107.9068,107.9418,107.7142,107.7317,13628.0
2019-03-20 12:00:00,123.15,123.28,123.15,123.27,15979.0,107.758,107.8717,107.758,107.863,15979.0
2019-03-20 12:10:00,123.24,123.29,123.22,123.27,18338.0,107.8367,107.8805,107.8192,107.863,18338.0
2019-03-20 12:20:00,123.25,123.29,123.19,123.26,10914.0,107.8455,107.8805,107.793,107.8542,10914.0
2019-03-20 12:30:00,123.25,123.26,122.96,123.15,58396.0,107.8455,107.8542,107.5917,107.758,58396.0
2019-03-20 12:40:00,123.13,123.18,123.08,123.14,18846.0,107.7405,107.7842,107.6967,107.7492,18846.0
2019-03-20 12:50:00,123.15,123.18,123.11,123.18,9512.0,107.758,107.7842,107.723,107.7842,9512.0
2019-03-20 13:00:00,123.14,123.25,123.14,123.2,14732.0,107.7492,107.8455,107.7492,107.8017,14732.0
2019-03-20 13:10:00,123.2,123.26,123.2,123.22,17367.0,107.8017,107.8542,107.8017,107.8192,17367.0
2019-03-20 13:20:00,123.23,123.25,123.17,123.17,5410.0,107.828,107.8455,107.7755,107.7755,5410.0
2019-03-20 13:30:00,123.18,123.3,123.17,123.3,7832.0,107.7842,107.8893,107.7755,107.8893,7832.0
2019-03-20 13:40:00,123.28,123.3,123.23,123.28,16500.0,107.8717,107.8893,107.828,107.8717,16500.0
2019-03-20 13:50:00,123.28,123.36,123.22,123.35,11759.0,107.8717,107.9418,107.8192,107.933,11759.0
2019-03-20 14:00:00,123.37,123.97,123.37,123.82,89077.0,107.9505,108.4755,107.9505,108.3443,89077.0
2019-03-20 14:10:00,123.83,123.96,123.67,123.69,51270.0,108.353,108.4668,108.213,108.2305,51270.0
2019-03-20 14:20:00,123.69,123.94,123.61,123.94,95282.0,108.2305,108.4493,108.1605,108.4493,95282.0
2019-03-20 14:30:00,123.95,124.06,123.84,124.05,35582.0,108.458,108.5543,108.3618,108.5455,35582.0
2019-03-20 14:40:00,124.05,124.14,123.95,124.11,25622.0,108.5455,108.6243,108.458,108.598,25622.0
2019-03-20 14:50:00,124.09,124.16,123.94,124.02,30193.0,108.5805,108.6418,108.4493,108.5193,30193.0
2019-03-20 15:00:00,124.05,124.11,123.75,123.86,36541.0,108.5455,108.598,108.283,108.3793,36541.0
2019-03-20 15:10:00,123.89,123.91,123.77,123.8,17433.0,108.4055,108.423,108.3005,108.3268,17433.0
2019-03-20 15:20:00,123.83,123.86,123.67,123.7,16452.0,108.353,108.3793,108.213,108.2393,16452.0
2019-03-20 15:30:00,123.68,123.68,123.25,123.25,62516.0,108.2218,108.2218,107.8455,107.8455,62516.0
2019-03-20 15:40:00,123.25,123.43,123.2,123.29,46191.0,107.8455,108.003,107.8017,107.8805,46191.0
2019-03-20 15:50:00,123.3,123.3,123.09,123.13,87097.0,107.8893,107.8893,107.7055,107.7405,87097.0
2019-03-21 09:30:00,122.77,123.07,122.68,122.99,37122.0,107.4255,107.688,107.3467,107.618,37122.0
2019-03-21 09:40:00,123.0,123.13,122.98,123.08,25586.0,107.6267,107.7405,107.6092,107.6967,25586.0
2019-03-21 09:50:00,123.08,123.34,123.04,123.27,41998.0,107.6967,107.9243,107.6617,107.863,41998.0
2019-03-21 10:00:00,123.26,123.47,123.26,123.44,11153.0,107.8542,108.038,107.8542,108.0118,11153.0
2019-03-21 10:10:00,123.46,123.51,123.34,123.34,15580.0,108.0293,108.073,107.9243,107.9243,15580.0
2019-03-21 10:20:00,123.36,123.54,123.32,123.5,37970.0,107.9418,108.0993,107.9068,108.0643,37970.0
2019-03-21 10:30:00,123.47,123.6,123.46,123.55,18799.0,108.038,108.1518,108.0293,108.108,18799.0
2019-03-21 10:40:00,123.54,123.56,123.46,123.51,11151.0,108.0993,108.1168,108.0293,108.073,11151.0
2019-03-21 10:50:00,123.51,123.65,123.49,123.65,10664.0,108.073,108.1955,108.0555,108.1955,10664.0
2019-03-21 11:00:00,123.69,123.91,123.69,123.78,19300.0,108.2305,108.423,108.2305,108.3093,19300.0
2019-03-21 11:10:00,123.79,123.81,123.73,123.77,8715.0,108.318,108.3355,108.2655,108.3005,8715.0
2019-03-21 11:20:00,123.81,123.94,123.76,123.84,10388.0,108.3355,108.4493,108.2918,108.3618,10388.0
2019-03-21 11:30:00,123.82,123.91,123.8,123.85,5220.0,108.3443,108.423,108.3268,108.3705,5220.0
2019-03-21 11:40:00,123.84,124.05,123.83,124.03,15154.0,108.3618,108.5455,108.353,108.528,15154.0
2019-03-21 11:50:00,124.05,124.27,124.05,124.25,32106.0,108.5455,108.738,108.5455,108.7205,32106.0
2019-03-21 12:00:00,124.25,124.26,124.09,124.09,8243.0,108.7205,108.7293,108.5805,108.5805,8243.0
2019-03-21 12:10:00,124.1,124.14,124.01,124.01,7850.0,108.5893,108.6243,108.5105,108.5105,7850.0
2019-03-21 12:20:00,123.98,123.99,123.84,123.84,16087.0,108.4843,108.493,108.3618,108.3618,16087.0
2019-03-21 12:30:00,123.9,123.9,123.78,123.84,5722.0,108.4143,108.4143,108.3093,108.3618,5722.0
2019-03-21 12:40:00,123.88,123.9,123.83,123.83,4788.0,108.3968,108.4143,108.353,108.353,4788.0
2019-03-21 12:50:00,123.88,123.89,123.79,123.85,3866.0,108.3968,108.4055,108.318,108.3705,3866.0
2019-03-21 13:00:00,123.89,124.1,123.89,124.08,10621.0,108.4055,108.5893,108.4055,108.5718,10621.0
2019-03-21 13:10:00,124.1,124.11,124.0,124.02,14274.0,108.5893,108.598,108.5018,108.5193,14274.0
2019-03-21 13:20:00,124.0,124.11,123.97,124.09,7488.0,108.5018,108.598,108.4755,108.5805,7488.0
2019-03-21 13:30:00,124.14,124.16,124.0,124.01,11867.0,108.6243,108.6418,108.5018,108.5105,11867.0
2019-03-21 13:40:00,124.04,124.1,123.99,124.09,14396.0,108.5368,108.5893,108.493,108.5805,14396.0
2019-03-21 13:50:00,124.11,124.19,124.03,124.07,42806.0,108.598,108.668,108.528,108.563,42806.0
2019-03-21 14:00:00,124.09,124.25,124.09,124.22,59489.0,108.5805,108.7205,108.5805,108.6943,59489.0
2019-03-21 14:10:00,124.23,124.31,124.2,124.21,49337.0,108.703,108.773,108.6768,108.6855,49337.0
2019-03-21 14:20:00,124.25,124.31,124.2,124.31,15137.0,108.7205,108.773,108.6768,108.773,15137.0
2019-03-21 14:30:00,124.31,124.39,124.3,124.39,29150.0,108.773,108.843,108.7643,108.843,29150.0
2019-03-21 14:40:00,124.38,124.42,124.34,124.4,18140.0,108.8343,108.8693,108.7993,108.8518,18140.0
2019-03-21 14:50:00,124.4,124.4,124.27,124.27,28216.0,108.8518,108.8518,108.738,108.738,28216.0
2019-03-21 15:00:00,124.28,124.45,124.23,124.36,19890.0,108.7468,108.8955,108.703,108.8168,19890.0
2019-03-21 15:10:00,124.36,124.36,124.1,124.2,137876.0,108.8168,108.8168,108.5893,108.6768,137876.0
2019-03-21 15:20:00,124.22,124.29,124.17,124.21,28362.0,108.6943,108.7555,108.6505,108.6855,28362.0
2019-03-21 15:30:00,124.24,124.31,124.17,124.29,84488.0,108.7118,108.773,108.6505,108.7555,84488.0
2019-03-21 15:40:00,124.29,124.41,124.2,124.2,165376.0,108.7555,108.8605,108.6768,108.6768,165376.0
2019-03-21 15:50:00,124.21,124.23,124.12,124.21,134304.0,108.6855,108.703,108.6068,108.6855,134304.0
2019-03-22 09:30:00,123.6,123.8,123.59,123.67,67400.0,108.1518,108.3268,108.143,108.213,67400.0
2019-03-22 09:40:00,123.66,123.73,123.27,123.3,26938.0,108.2043,108.2655,107.863,107.8893,26938.0
2019-03-22 09:50:00,123.28,123.32,122.97,122.98,63200.0,107.8717,107.9068,107.6005,107.6092,63200.0
2019-03-22 10:00:00,123.01,123.13,122.89,123.09,34730.0,107.6355,107.7405,107.5305,107.7055,34730.0
2019-03-22 10:10:00,123.06,123.22,122.99,123.21,17759.0,107.6792,107.8192,107.618,107.8105,17759.0
2019-03-22 10:20:00,123.2,123.3,122.9,122.92,19456.0,107.8017,107.8893,107.5392,107.5567,19456.0
2019-03-22 10:30:00,122.96,123.16,122.93,123.1,11421.0,107.5917,107.7667,107.5655,107.7142,11421.0
2019-03-22 10:40:00,123.1,123.1,122.82,122.84,34069.0,107.7142,107.7142,107.4692,107.4867,34069.0
2019-03-22 10:50:00,122.8,122.91,122.69,122.7,29890.0,107.4517,107.548,107.3555,107.3642,29890.0
2019-03-22 11:00:00,122.7,122.76,122.63,122.69,34393.0,107.3642,107.4167,107.303,107.3555,34393.0
2019-03-22 11:10:00,122.68,122.9,122.58,122.86,28220.0,107.3467,107.5392,107.2592,107.5042,28220.0
2019-03-22 11:20:00,122.85,122.85,122.58,122.68,26286.0,107.4955,107.4955,107.2592,107.3467,26286.0
2019-03-22 11:30:00,122.6,122.7,122.41,122.41,36147.0,107.2767,107.3642,107.1105,107.1105,36147.0
2019-03-22 11:40:00,122.41,122.44,122.27,122.36,30417.0,107.1105,107.1367,106.988,107.0667,30417.0
2019-03-22 11:50:00,122.31,122.34,122.01,122.01,31336.0,107.023,107.0492,106.7605,106.7605,31336.0
2019-03-22 12:00:00,122.01,122.31,122.01,122.2,34597.0,106.7605,107.023,106.7605,106.9267,34597.0
2019-03-22 12:10:00,122.22,122.27,122.1,122.14,24153.0,106.9442,106.988,106.8392,106.8742,24153.0
2019-03-22 12:20:00,122.14,122.28,122.05,122.11,32935.0,106.8742,106.9967,106.7955,106.848,32935.0
2019-03-22 12:30:00,122.09,122.25,122.06,122.09,20753.0,106.8305,106.9705,106.8042,106.8305,20753.0
2019-03-22 12:40:00,122.09,122.09,121.85,121.96,58935.0,106.8305,106.8305,106.6205,106.7167,58935.0
2019-03-22 12:50:00,121.94,122.23,121.93,122.23,48732.0,106.6992,106.953,106.6905,106.953,48732.0
2019-03-22 13:00:00,122.22,122.39,122.18,122.39,16877.0,106.9442,107.093,106.9092,107.093,16877.0
2019-03-22 13:10:00,122.38,122.39,122.25,122.3,21191.0,107.0842,107.093,106.9705,107.0142,21191.0
2019-03-22 13:20:00,122.29,122.31,122.19,122.24,32126.0,107.0055,107.023,106.918,106.9617,32126.0
2019-03-22 13:30:00,122.23,122.42,122.21,122.29,25587.0,106.953,107.1192,106.9355,107.0055,25587.0
2019-03-22 13:40:00,122.33,122.42,122.3,122.32,24046.0,107.0405,107.1192,107.0142,107.0317,24046.0
2019-03-22 13:50:00,122.3,122.35,122.15,122.17,27139.0,107.0142,107.058,106.883,106.9005,27139.0
2019-03-22 14:00:00,122.17,122.45,122.17,122.43,60609.0,106.9005,107.1455,106.9005,107.128,60609.0
2019-03-22 14:10:00,122.41,122.71,122.41,122.63,27383.0,107.1105,107.373,107.1105,107.303,27383.0
2019-03-22 14:20:00,122.63,122.72,122.61,122.65,78865.0,107.303,107.3817,107.2855,107.3205,78865.0
2019-03-22 14:30:00,122.66,122.68,122.44,122.55,43999.0,107.3292,107.3467,107.1367,107.233,43999.0
2019-03-22 14:40:00,122.55,122.78,122.54,122.74,51465.0,107.233,107.4342,107.2242,107.3992,51465.0
2019-03-22 14:50:00,122.74,122.89,122.74,122.79,46626.0,107.3992,107.5305,107.3992,107.443,46626.0
2019-03-22 15:00:00,122.8,122.91,122.68,122.72,37228.0,107.4517,107.548,107.3467,107.3817,37228.0
2019-03-22 15:10:00,122.72,122.74,122.45,122.51,54838.0,107.3817,107.3992,107.1455,107.198,54838.0
2019-03-22 15:20:00,122.51,122.63,122.41,122.43,76676.0,107.198,107.303,107.1105,107.128,76676.0
2019-03-22 15:30:00,122.4,122.43,122.16,122.2,108155.0,107.1017,107.128,106.8917,106.9267,108155.0
2019-03-22 15:40:00,122.22,122.34,122.12,122.29,80626.0,106.9442,107.0492,106.8567,107.0055,80626.0
2019-03-22 15:50:00,122.28,122.28,121.99,121.99,222111.0,106.9967,106.9967,106.743,106.743,222111.0
2019-03-25 09:30:00,121.93,122.25,121.87,122.21,44920.0,106.6905,106.9705,106.638,106.9355,44920.0
2019-03-25 09:40:00,122.17,122.17,121.58,121.6,61058.0,106.9005,106.9005,106.3842,106.4017,61058.0
2019-03-25 09:50:00,121.63,121.73,121.46,121.47,67734.0,106.428,106.5155,106.2792,106.288,67734.0
2019-03-25 10:00:00,121.44,121.58,121.37,121.5,23017.0,106.2617,106.3842,106.2005,106.3142,23017.0
2019-03-25 10:10:00,121.46,121.49,121.35,121.4,28654.0,106.2792,106.3055,106.183,106.2267,28654.0
2019-03-25 10:20:00,121.38,121.62,121.35,121.6,30668.0,106.2092,106.4192,106.183,106.4017,30668.0
2019-03-25 10:30:00,121.6,121.77,121.57,121.63,18653.0,106.4017,106.5505,106.3755,106.428,18653.0
2019-03-25 10:40:00,121.63,121.75,121.57,121.72,16408.0,106.428,106.533,106.3755,106.5067,16408.0
2019-03-25 10:50:00,121.79,122.09,121.79,122.0,38340.0,106.568,106.8305,106.568,106.7517,38340.0
2019-03-25 11:00:00,121.99,122.11,121.9,122.03,24895.0,106.743,106.848,106.6642,106.778,24895.0
2019-03-25 11:10:00,122.02,122.23,121.94,122.21,37722.0,106.7692,106.953,106.6992,106.9355,37722.0
2019-03-25 11:20:00,122.22,122.38,122.17,122.36,27565.0,106.9442,107.0842,106.9005,107.0667,27565.0
2019-03-25 11:30:00,122.34,122.37,122.12,122.14,40679.0,107.0492,107.0755,106.8567,106.8742,40679.0
2019-03-25 11:40:00,122.16,122.17,121.89,121.9,28283.0,106.8917,106.9005,106.6555,106.6642,28283.0
2019-03-25 11:50:00,121.87,122.02,121.82,121.82,41498.0,106.638,106.7692,106.5942,106.5942,41498.0
2019-03-25 12:00:00,121.82,121.96,121.78,121.91,15107.0,106.5942,106.7167,106.5592,106.673,15107.0
2019-03-25 12:10:00,121.91,121.98,121.85,121.95,25200.0,106.673,106.7342,106.6205,106.708,25200.0
2019-03-25 12:20:00,121.96,122.02,121.91,121.93,17284.0,106.7167,106.7692,106.673,106.6905,17284.0
2019-03-25 12:30:00,121.91,121.94,121.63,121.64,25983.0,106.673,106.6992,106.428,106.4367,25983.0
2019-03-25 12:40:00,121.64,121.67,121.54,121.67,19866.0,106.4367,106.463,106.3492,106.463,19866.0
2019-03-25 12:50:00,121.68,121.89,121.67,121.89,167883.0,106.4717,106.6555,106.463,106.6555,167883.0
2019-03-25 13:00:00,121.9,121.91,121.71,121.79,35581.0,106.6642,106.673,106.498,106.568,35581.0
2019-03-25 13:10:00,121.77,122.03,121.76,121.88,40778.0,106.5505,106.778,106.5417,106.6467,40778.0
2019-03-25 13:20:00,121.9,121.95,121.77,121.84,65976.0,106.6642,106.708,106.5505,106.6117,65976.0
2019-03-25 13:30:00,121.83,121.91,121.74,121.87,56684.0,106.603,106.673,106.5242,106.638,56684.0
2019-03-25 13:40:00,121.87,121.9,121.59,121.64,120884.0,106.638,106.6642,106.393,106.4367,120884.0
2019-03-25 13:50:00,121.66,121.67,121.52,121.55,38754.0,106.4542,106.463,106.3317,106.358,38754.0
2019-03-25 14:00:00,121.56,121.63,121.47,121.47,28266.0,106.3667,106.428,106.288,106.288,28266.0
2019-03-25 14:10:00,121.47,121.58,121.41,121.43,61179.0,106.288,106.3842,106.2355,106.253,61179.0
2019-03-25 14:20:00,121.43,121.46,121.31,121.41,83708.0,106.253,106.2792,106.148,106.2355,83708.0
2019-03-25 14:30:00,121.43,121.58,121.43,121.55,17330.0,106.253,106.3842,106.253,106.358,17330.0
2019-03-25 14:40:00,121.56,121.7,121.54,121.65,28682.0,106.3667,106.4892,106.3492,106.4455,28682.0
2019-03-25 14:50:00,121.65,121.77,121.6,121.75,27058.0,106.4455,106.5505,106.4017,106.533,27058.0
2019-03-25 15:00:00,121.75,121.81,121.66,121.74,50436.0,106.533,106.5855,106.4542,106.5242,50436.0
2019-03-25 15:10:00,121.76,121.93,121.75,121.81,43579.0,106.5417,106.6905,106.533,106.5855,43579.0
2019-03-25 15:20:00,121.81,121.99,121.79,121.86,35175.0,106.5855,106.743,106.568,106.6292,35175.0
2019-03-25 15:30:00,121.87,121.9,121.78,121.78,35225.0,106.638,106.6642,106.5592,106.5592,35225.0
2019-03-25 15:40:00,121.78,121.9,121.7,121.71,111679.0,106.5592,106.6642,106.4892,106.498,111679.0
2019-03-25 15:50:00,121.71,121.87,121.69,121.8,182300.0,106.498,106.638,106.4805,106.5767,182300.0
2019-03-26 09:30:00,122.58,122.96,122.58,122.94,90003.0,107.2592,107.5917,107.2592,107.5742,90003.0
2019-03-26 09:40:00,122.96,123.13,122.92,122.95,34055.0,107.5917,107.7405,107.5567,107.583,34055.0
2019-03-26 09:50:00,122.93,123.0,122.79,122.99,106208.0,107.5655,107.6267,107.443,107.618,106208.0
2019-03-26 10:00:00,123.0,123.0,122.8,122.85,40507.0,107.6267,107.6267,107.4517,107.4955,40507.0
2019-03-26 10:10:00,122.86,122.99,122.84,122.99,22153.0,107.5042,107.618,107.4867,107.618,22153.0
2019-03-26 10:20:00,123.01,123.02,122.87,122.99,25873.0,107.6355,107.6442,107.513,107.618,25873.0
2019-03-26 10:30:00,122.98,122.98,122.83,122.88,25051.0,107.6092,107.6092,107.478,107.5217,25051.0
2019-03-26 10:40:00,122.89,123.05,122.86,123.05,22701.0,107.5305,107.6705,107.5042,107.6705,22701.0
2019-03-26 10:50:00,123.05,123.19,123.04,123.17,27209.0,107.6705,107.793,107.6617,107.7755,27209.0
2019-03-26 11:00:00,123.18,123.2,122.98,122.99,17887.0,107.7842,107.8017,107.6092,107.618,17887.0
2019-03-26 11:10:00,122.98,123.02,122.87,122.87,25491.0,107.6092,107.6442,107.513,107.513,25491.0
2019-03-26 11:20:00,122.87,122.94,122.83,122.9,22073.0,107.513,107.5742,107.478,107.5392,22073.0
2019-03-26 11:30:00,122.88,123.01,122.8,122.99,16002.0,107.5217,107.6355,107.4517,107.618,16002.0
2019-03-26 11:40:00,123.0,123.07,122.82,122.9,54804.0,107.6267,107.688,107.4692,107.5392,54804.0
2019-03-26 11:50:00,122.9,122.91,122.67,122.73,48008.0,107.5392,107.548,107.338,107.3905,48008.0
2019-03-26 12:00:00,122.74,122.83,122.7,122.7,22737.0,107.3992,107.478,107.3642,107.3642,22737.0
2019-03-26 12:10:00,122.73,122.81,122.68,122.8,32957.0,107.3905,107.4605,107.3467,107.4517,32957.0
2019-03-26 12:20:00,122.81,122.83,122.58,122.6,23639.0,107.4605,107.478,107.2592,107.2767,23639.0
2019-03-26 12:30:00,122.61,122.64,122.51,122.53,35442.0,107.2855,107.3117,107.198,107.2155,35442.0
2019-03-26 12:40:00,122.53,122.53,122.38,122.4,24856.0,107.2155,107.2155,107.0842,107.1017,24856.0
2019-03-26 12:50:00,122.43,122.55,122.42,122.51,22320.0,107.128,107.233,107.1192,107.198,22320.0
2019-03-26 13:00:00,122.51,122.59,122.51,122.54,33062.0,107.198,107.268,107.198,107.2242,33062.0
2019-03-26 13:10:00,122.57,122.66,122.57,122.65,20013.0,107.2505,107.3292,107.2505,107.3205,20013.0
2019-03-26 13:20:00,122.64,122.64,122.5,122.51,8242.0,107.3117,107.3117,107.1892,107.198,8242.0
2019-03-26 13:30:00,122.5,122.51,122.34,122.4,15137.0,107.1892,107.198,107.0492,107.1017,15137.0
2019-03-26 13:40:00,122.39,122.5,122.39,122.47,20241.0,107.093,107.1892,107.093,107.163,20241.0
2019-03-26 13:50:00,122.47,122.5,122.35,122.36,33203.0,107.163,107.1892,107.058,107.0667,33203.0
2019-03-26 14:00:00,122.35,122.42,122.31,122.36,19989.0,107.058,107.1192,107.023,107.0667,19989.0
2019-03-26 14:10:00,122.34,122.46,122.28,122.46,33615.0,107.0492,107.1542,106.9967,107.1542,33615.0
2019-03-26 14:20:00,122.44,122.46,122.36,122.4,34629.0,107.1367,107.1542,107.0667,107.1017,34629.0
2019-03-26 14:30:00,122.38,122.47,122.27,122.46,59978.0,107.0842,107.163,106.988,107.1542,59978.0
2019-03-26 14:40:00,122.47,122.58,122.46,122.56,18028.0,107.163,107.2592,107.1542,107.2417,18028.0
2019-03-26 14:50:00,122.56,122.66,122.46,122.66,37400.0,107.2417,107.3292,107.1542,107.3292,37400.0
2019-03-26 15:00:00,122.64,122.75,122.63,122.71,19986.0,107.3117,107.408,107.303,107.373,19986.0
2019-03-26 15:10:00,122.7,122.76,122.6,122.61,27369.0,107.3642,107.4167,107.2767,107.2855,27369.0
2019-03-26 15:20:00,122.61,122.65,122.55,122.58,32956.0,107.2855,107.3205,107.233,107.2592,32956.0
2019-03-26 15:30:00,122.57,122.74,122.53,122.65,37473.0,107.2505,107.3992,107.2155,107.3205,37473.0
2019-03-26 15:40:00,122.65,122.76,122.6,122.71,33719.0,107.3205,107.4167,107.2767,107.373,33719.0
2019-03-26 15:50:00,122.71,123.01,122.69,122.98,125858.0,107.373,107.6355,107.3555,107.6092,125858.0
2019-03-27 09:30:00,122.94,123.24,122.84,123.08,83578.0,107.5742,107.8367,107.4867,107.6967,83578.0
2019-03-27 09:40:00,123.13,123.19,122.93,122.97,63088.0,107.7405,107.793,107.5655,107.6005,63088.0
2019-03-27 09:50:00,122.98,123.06,122.75,122.82,56830.0,107.6092,107.6792,107.408,107.4692,56830.0
2019-03-27 10:00:00,122.8,122.9,122.71,122.84,24239.0,107.4517,107.5392,107.373,107.4867,24239.0
2019-03-27 10:10:00,122.87,123.13,122.87,123.13,55877.0,107.513,107.7405,107.513,107.7405,55877.0
2019-03-27 10:20:00,123.12,123.19,123.07,123.14,21394.0,107.7317,107.793,107.688,107.7492,21394.0
2019-03-27 10:30:00,123.09,123.15,122.91,122.91,5562.0,107.7055,107.758,107.548,107.548,5562.0
2019-03-27 10:40:00,122.88,122.93,122.64,122.67,57934.0,107.5217,107.5655,107.3117,107.338,57934.0
2019-03-27 10:50:00,122.6,122.62,122.46,122.59,36909.0,107.2767,107.2942,107.1542,107.268,36909.0
2019-03-27 11:00:00,122.66,122.66,122.49,122.64,25450.0,107.3292,107.3292,107.1805,107.3117,25450.0
2019-03-27 11:10:00,122.64,122.66,122.38,122.4,19800.0,107.3117,107.3292,107.0842,107.1017,19800.0
2019-03-27 11:20:00,122.4,122.44,122.22,122.22,19202.0,107.1017,107.1367,106.9442,106.9442,19202.0
2019-03-27 11:30:00,122.21,122.3,121.99,122.13,70451.0,106.9355,107.0142,106.743,106.8655,70451.0
2019-03-27 11:40:00,122.12,122.14,121.9,121.95,53556.0,106.8567,106.8742,106.6642,106.708,53556.0
2019-03-27 11:50:00,121.94,122.08,121.85,122.05,55354.0,106.6992,106.8217,106.6205,106.7955,55354.0
2019-03-27 12:00:00,122.02,122.19,121.94,122.09,29003.0,106.7692,106.918,106.6992,106.8305,29003.0
2019-03-27 12:10:00,122.1,122.17,122.05,122.12,11495.0,106.8392,106.9005,106.7955,106.8567,11495.0
2019-03-27 12:20:00,122.15,122.31,122.14,122.27,31486.0,106.883,107.023,106.8742,106.988,31486.0
2019-03-27 12:30:00,122.25,122.34,122.25,122.29,16248.0,106.9705,107.0492,106.9705,107.0055,16248.0
2019-03-27 12:40:00,122.28,122.42,122.25,122.34,18092.0,106.9967,107.1192,106.9705,107.0492,18092.0
2019-03-27 12:50:00,122.34,122.43,122.3,122.31,18863.0,107.0492,107.128,107.0142,107.023,18863.0
2019-03-27 13:00:00,122.31,122.35,122.21,122.22,17905.0,107.023,107.058,106.9355,106.9442,17905.0
2019-03-27 13:10:00,122.21,122.62,122.21,122.52,16654.0,106.9355,107.2942,106.9355,107.2067,16654.0
2019-03-27 13:20:00,122.54,122.64,122.53,122.6,10968.0,107.2242,107.3117,107.2155,107.2767,10968.0
2019-03-27 13:30:00,122.6,122.62,122.47,122.51,16671.0,107.2767,107.2942,107.163,107.198,16671.0
2019-03-27 13:40:00,122.51,122.66,122.51,122.57,20891.0,107.198,107.3292,107.198,107.2505,20891.0
2019-03-27 13:50:00,122.58,122.65,122.56,122.58,33488.0,107.2592,107.3205,107.2417,107.2592,33488.0
2019-03-27 14:00:00,122.6,122.63,122.5,122.63,46518.0,107.2767,107.303,107.1892,107.303,46518.0
2019-03-27 14:10:00,122.63,122.71,122.61,122.63,20436.0,107.303,107.373,107.2855,107.303,20436.0
2019-03-27 14:20:00,122.61,122.67,122.55,122.67,26863.0,107.2855,107.338,107.233,107.338,26863.0
2019-03-27 14:30:00,122.66,122.76,122.48,122.5,66919.0,107.3292,107.4167,107.1717,107.1892,66919.0
2019-03-27 14:40:00,122.49,122.57,122.49,122.56,17283.0,107.1805,107.2505,107.1805,107.2417,17283.0
2019-03-27 14:50:00,122.58,122.65,122.48,122.51,19726.0,107.2592,107.3205,107.1717,107.198,19726.0
2019-03-27 15:00:00,122.55,122.58,122.43,122.45,29175.0,107.233,107.2592,107.128,107.1455,29175.0
2019-03-27 15:10:00,122.47,122.56,122.46,122.55,17706.0,107.163,107.2417,107.1542,107.233,17706.0
2019-03-27 15:20:00,122.56,122.66,122.52,122.66,72095.0,107.2417,107.3292,107.2067,107.3292,72095.0
2019-03-27 15:30:00,122.66,122.8,122.66,122.72,88605.0,107.3292,107.4517,107.3292,107.3817,88605.0
2019-03-27 15:40:00,122.73,122.77,122.67,122.68,31166.0,107.3905,107.4255,107.338,107.3467,31166.0
2019-03-27 15:50:00,122.68,122.69,122.38,122.45,512206.0,107.3467,107.3555,107.0842,107.1455,512206.0
2019-03-28 09:30:00,122.7,123.03,122.63,122.77,39175.0,107.3642,107.653,107.303,107.4255,39175.0
2019-03-28 09:40:00,122.77,122.95,122.75,122.82,38626.0,107.4255,107.583,107.408,107.4692,38626.0
2019-03-28 09:50:00,122.85,122.88,122.67,122.84,36603.0,107.4955,107.5217,107.338,107.4867,36603.0
2019-03-28 10:00:00,122.89,122.97,122.74,122.96,28508.0,107.5305,107.6005,107.3992,107.5917,28508.0
2019-03-28 10:10:00,122.98,122.98,122.85,122.91,10544.0,107.6092,107.6092,107.4955,107.548,10544.0
2019-03-28 10:20:00,122.95,123.0,122.92,122.93,16112.0,107.583,107.6267,107.5567,107.5655,16112.0
2019-03-28 10:30:00,122.97,123.05,122.9,122.91,19970.0,107.6005,107.6705,107.5392,107.548,19970.0
2019-03-28 10:40:00,122.85,122.94,122.81,122.83,13809.0,107.4955,107.5742,107.4605,107.478,13809.0
2019-03-28 10:50:00,122.83,122.84,122.74,122.76,23484.0,107.478,107.4867,107.3992,107.4167,23484.0
2019-03-28 11:00:00,122.77,122.77,122.52,122.55,56815.0,107.4255,107.4255,107.2067,107.233,56815.0
2019-03-28 11:10:00,122.55,122.61,122.44,122.44,14159.0,107.233,107.2855,107.1367,107.1367,14159.0
2019-03-28 11:20:00,122.42,122.47,122.26,122.27,13769.0,107.1192,107.163,106.9792,106.988,13769.0
2019-03-28 11:30:00,122.24,122.37,122.24,122.33,15757.0,106.9617,107.0755,106.9617,107.0405,15757.0
2019-03-28 11:40:00,122.28,122.39,122.21,122.39,7993.0,106.9967,107.093,106.9355,107.093,7993.0
2019-03-28 11:50:00,122.4,122.41,122.2,122.31,13291.0,107.1017,107.1105,106.9267,107.023,13291.0
2019-03-28 12:00:00,122.27,122.33,122.2,122.22,4742.0,106.988,107.0405,106.9267,106.9442,4742.0
2019-03-28 12:10:00,122.19,122.19,122.05,122.13,16159.0,106.918,106.918,106.7955,106.8655,16159.0
2019-03-28 12:20:00,122.15,122.29,122.14,122.26,16919.0,106.883,107.0055,106.8742,106.9792,16919.0
2019-03-28 12:30:00,122.27,122.37,122.23,122.36,13319.0,106.988,107.0755,106.953,107.0667,13319.0
2019-03-28 12:40:00,122.36,122.37,122.28,122.3,21026.0,107.0667,107.0755,106.9967,107.0142,21026.0
2019-03-28 12:50:00,122.34,122.44,122.34,122.42,15227.0,107.0492,107.1367,107.0492,107.1192,15227.0
2019-03-28 13:00:00,122.41,122.51,122.41,122.45,11406.0,107.1105,107.198,107.1105,107.1455,11406.0
2019-03-28 13:10:00,122.45,122.5,122.44,122.49,14961.0,107.1455,107.1892,107.1367,107.1805,14961.0
2019-03-28 13:20:00,122.51,122.58,122.51,122.57,89589.0,107.198,107.2592,107.198,107.2505,89589.0
2019-03-28 13:30:00,122.55,122.6,122.52,122.54,8190.0,107.233,107.2767,107.2067,107.2242,8190.0
2019-03-28 13:40:00,122.52,122.55,122.48,122.53,24408.0,107.2067,107.233,107.1717,107.2155,24408.0
2019-03-28 13:50:00,122.55,122.65,122.55,122.65,43130.0,107.233,107.3205,107.233,107.3205,43130.0
2019-03-28 14:00:00,122.64,122.67,122.6,122.63,16348.0,107.3117,107.338,107.2767,107.303,16348.0
2019-03-28 14:10:00,122.61,122.68,122.61,122.64,26044.0,107.2855,107.3467,107.2855,107.3117,26044.0
2019-03-28 14:20:00,122.64,122.65,122.6,122.65,9514.0,107.3117,107.3205,107.2767,107.3205,9514.0
2019-03-28 14:30:00,122.63,122.64,122.55,122.58,58970.0,107.303,107.3117,107.233,107.2592,58970.0
2019-03-28 14:40:00,122.58,122.62,122.54,122.54,19133.0,107.2592,107.2942,107.2242,107.2242,19133.0
2019-03-28 14:50:00,122.55,122.63,122.52,122.62,22932.0,107.233,107.303,107.2067,107.2942,22932.0
2019-03-28 15:00:00,122.62,122.75,122.58,122.7,21350.0,107.2942,107.408,107.2592,107.3642,21350.0
2019-03-28 15:10:00,122.72,122.8,122.71,122.75,23914.0,107.3817,107.4517,107.373,107.408,23914.0
2019-03-28 15:20:00,122.75,122.82,122.72,122.76,13460.0,107.408,107.4692,107.3817,107.4167,13460.0
2019-03-28 15:30:00,122.78,122.87,122.75,122.83,29958.0,107.4342,107.513,107.408,107.478,29958.0
2019-03-28 15:40:00,122.82,122.92,122.81,122.81,40177.0,107.4692,107.5567,107.4605,107.4605,40177.0
2019-03-28 15:50:00,122.81,122.94,122.78,122.86,213863.0,107.4605,107.5742,107.4342,107.5042,213863.0
2019-03-29 09:30:00,123.53,123.54,123.29,123.29,34077.0,108.0905,108.0993,107.8805,107.8805,34077.0
2019-03-29 09:40:00,123.28,123.41,123.23,123.26,60362.0,107.8717,107.9855,107.828,107.8542,60362.0
2019-03-29 09:50:00,123.26,123.41,123.23,123.4,22136.0,107.8542,107.9855,107.828,107.9768,22136.0
2019-03-29 10:00:00,123.41,123.43,123.3,123.4,33680.0,107.9855,108.003,107.8893,107.9768,33680.0
2019-03-29 10:10:00,123.41,123.42,123.29,123.31,26837.0,107.9855,107.9943,107.8805,107.898,26837.0
2019-03-29 10:20:00,123.27,123.3,123.15,123.29,21416.0,107.863,107.8893,107.758,107.8805,21416.0
2019-03-29 10:30:00,123.32,123.33,123.2,123.29,15532.0,107.9068,107.9155,107.8017,107.8805,15532.0
2019-03-29 10:40:00,123.29,123.29,122.99,123.06,40033.0,107.8805,107.8805,107.618,107.6792,40033.0
2019-03-29 10:50:00,123.05,123.06,122.94,123.05,29536.0,107.6705,107.6792,107.5742,107.6705,29536.0
2019-03-29 11:00:00,123.05,123.23,123.05,123.16,112052.0,107.6705,107.828,107.6705,107.7667,112052.0
2019-03-29 11:10:00,123.16,123.19,123.08,123.12,80745.0,107.7667,107.793,107.6967,107.7317,80745.0
2019-03-29 11:20:00,123.12,123.16,123.07,123.14,65593.0,107.7317,107.7667,107.688,107.7492,65593.0
2019-03-29 11:30:00,123.16,123.3,123.11,123.29,79303.0,107.7667,107.8893,107.723,107.8805,79303.0
2019-03-29 11:40:00,123.31,123.31,123.21,123.23,18857.0,107.898,107.898,107.8105,107.828,18857.0
2019-03-29 11:50:00,123.24,123.25,123.17,123.17,50501.0,107.8367,107.8455,107.7755,107.7755,50501.0
2019-03-29 12:00:00,123.14,123.15,122.97,123.01,48273.0,107.7492,107.758,107.6005,107.6355,48273.0
2019-03-29 12:10:00,123.0,123.07,122.96,123.04,47989.0,107.6267,107.688,107.5917,107.6617,47989.0
2019-03-29 12:20:00,123.07,123.16,123.06,123.13,7767.0,107.688,107.7667,107.6792,107.7405,7767.0
2019-03-29 12:30:00,123.12,123.24,123.1,123.2,13853.0,107.7317,107.8367,107.7142,107.8017,13853.0
2019-03-29 12:40:00,123.2,123.21,123.09,123.15,12717.0,107.8017,107.8105,107.7055,107.758,12717.0
2019-03-29 12:50:00,123.15,123.2,123.09,123.2,30123.0,107.758,107.8017,107.7055,107.8017,30123.0
2019-03-29 13:00:00,123.2,123.21,123.12,123.16,66005.0,107.8017,107.8105,107.7317,107.7667,66005.0
2019-03-29 13:10:00,123.17,123.18,123.09,123.1,20833.0,107.7755,107.7842,107.7055,107.7142,20833.0
2019-03-29 13:20:00,123.1,123.19,123.05,123.18,9436.0,107.7142,107.793,107.6705,107.7842,9436.0
2019-03-29 13:30:00,123.18,123.18,123.11,123.15,53136.0,107.7842,107.7842,107.723,107.758,53136.0
2019-03-29 13:40:00,123.16,123.25,123.14,123.21,60196.0,107.7667,107.8455,107.7492,107.8105,60196.0
2019-03-29 13:50:00,123.2,123.24,123.16,123.18,35721.0,107.8017,107.8367,107.7667,107.7842,35721.0
2019-03-29 14:00:00,123.18,123.28,123.16,123.27,9161.0,107.7842,107.8717,107.7667,107.863,9161.0
2019-03-29 14:10:00,123.28,123.32,123.26,123.26,28826.0,107.8717,107.9068,107.8542,107.8542,28826.0
2019-03-29 14:20:00,123.27,123.32,123.24,123.31,33699.0,107.863,107.9068,107.8367,107.898,33699.0
2019-03-29 14:30:00,123.3,123.31,123.27,123.29,13117.0,107.8893,107.898,107.863,107.8805,13117.0
2019-03-29 14:40:00,123.28,123.35,123.19,123.35,69080.0,107.8717,107.933,107.793,107.933,69080.0
2019-03-29 14:50:00,123.34,123.53,123.33,123.46,36993.0,107.9243,108.0905,107.9155,108.0293,36993.0
2019-03-29 15:00:00,123.49,123.56,123.4,123.43,26896.0,108.0555,108.1168,107.9768,108.003,26896.0
2019-03-29 15:10:00,123.44,123.44,123.3,123.36,16444.0,108.0118,108.0118,107.8893,107.9418,16444.0
2019-03-29 15:20:00,123.35,123.36,123.23,123.32,34869.0,107.933,107.9418,107.828,107.9068,34869.0
2019-03-29 15:30:00,123.33,123.39,123.25,123.39,38209.0,107.9155,107.968,107.8455,107.968,38209.0
2019-03-29 15:40:00,123.39,123.47,123.33,123.34,119621.0,107.968,108.038,107.9155,107.9243,119621.0
2019-03-29 15:50:00,123.33,123.57,123.25,123.48,394695.0,107.9155,108.1255,107.8455,108.0468,394695.0
2019-04-01 09:30:00,124.26,124.38,124.23,124.27,545420.0,108.7293,108.8343,108.703,108.738,545420.0
2019-04-01 09:40:00,124.29,124.37,124.22,124.28,49607.0,108.7555,108.8255,108.6943,108.7468,49607.0
2019-04-01 09:50:00,124.3,124.46,124.28,124.31,40018.0,108.7643,108.9043,108.7468,108.773,40018.0
2019-04-01 10:00:00,124.31,124.63,124.31,124.53,26370.0,108.773,109.053,108.773,108.9655,26370.0
2019-04-01 10:10:00,124.53,124.61,124.5,124.59,27301.0,108.9655,109.0355,108.9393,109.018,27301.0
2019-04-01 10:20:00,124.62,124.62,124.5,124.52,31060.0,109.0443,109.0443,108.9393,108.9568,31060.0
2019-04-01 10:30:00,124.54,124.58,124.51,124.55,19585.0,108.9743,109.0093,108.948,108.983,19585.0
2019-04-01 10:40:00,124.58,124.58,124.49,124.53,12737.0,109.0093,109.0093,108.9305,108.9655,12737.0
2019-04-01 10:50:00,124.54,124.55,124.47,124.47,10428.0,108.9743,108.983,108.913,108.913,10428.0
2019-04-01 11:00:00,124.47,124.56,124.46,124.49,26455.0,108.913,108.9918,108.9043,108.9305,26455.0
2019-04-01 11:10:00,124.48,124.55,124.44,124.54,29749.0,108.9218,108.983,108.8868,108.9743,29749.0
2019-04-01 11:20:00,124.54,124.54,124.47,124.51,10299.0,108.9743,108.9743,108.913,108.948,10299.0
2019-04-01 11:30:00,124.51,124.51,124.43,124.43,26836.0,108.948,108.948,108.878,108.878,26836.0
2019-04-01 11:40:00,124.43,124.48,124.37,124.46,19673.0,108.878,108.9218,108.8255,108.9043,19673.0
2019-04-01 11:50:00,124.47,124.57,124.46,124.52,17839.0,108.913,109.0005,108.9043,108.9568,17839.0
2019-04-01 12:00:00,124.52,124.52,124.44,124.47,22198.0,108.9568,108.9568,108.8868,108.913,22198.0
2019-04-01 12:10:00,124.47,124.57,124.45,124.57,25716.0,108.913,109.0005,108.8955,109.0005,25716.0
2019-04-01 12:20:00,124.56,124.64,124.56,124.61,10177.0,108.9918,109.0618,108.9918,109.0355,10177.0
2019-04-01 12:30:00,124.6,124.62,124.53,124.55,12392.0,109.0268,109.0443,108.9655,108.983,12392.0
2019-04-01 12:40:00,124.56,124.63,124.54,124.61,34688.0,108.9918,109.053,108.9743,109.0355,34688.0
2019-04-01 12:50:00,124.58,124.67,124.57,124.66,410871.0,109.0093,109.088,109.0005,109.0793,410871.0
2019-04-01 13:00:00,124.66,124.71,124.63,124.69,32520.0,109.0793,109.123,109.053,109.1055,32520.0
2019-04-01 13:10:00,124.69,124.69,124.63,124.64,21182.0,109.1055,109.1055,109.053,109.0618,21182.0
2019-04-01 13:20:00,124.62,124.66,124.58,124.63,26817.0,109.0443,109.0793,109.0093,109.053,26817.0
2019-04-01 13:30:00,124.62,124.68,124.62,124.68,47716.0,109.0443,109.0968,109.0443,109.0968,47716.0
2019-04-01 13:40:00,124.68,124.73,124.65,124.67,29722.0,109.0968,109.1405,109.0705,109.088,29722.0
2019-04-01 13:50:00,124.68,124.71,124.68,124.7,10813.0,109.0968,109.123,109.0968,109.1143,10813.0
2019-04-01 14:00:00,124.72,124.81,124.71,124.81,22821.0,109.1318,109.2105,109.123,109.2105,22821.0
2019-04-01 14:10:00,124.82,124.87,124.79,124.82,37531.0,109.2193,109.263,109.193,109.2193,37531.0
2019-04-01 14:20:00,124.81,124.81,124.71,124.72,17831.0,109.2105,109.2105,109.123,109.1318,17831.0
2019-04-01 14:30:00,124.72,124.75,124.7,124.73,45199.0,109.1318,109.158,109.1143,109.1405,45199.0
2019-04-01 14:40:00,124.73,124.75,124.68,124.69,40430.0,109.1405,109.158,109.0968,109.1055,40430.0
2019-04-01 14:50:00,124.69,124.75,124.66,124.69,72990.0,109.1055,109.158,109.0793,109.1055,72990.0
2019-04-01 15:00:00,124.68,124.68,124.59,124.6,41836.0,109.0968,109.0968,109.018,109.0268,41836.0
2019-04-01 15:10:00,124.61,124.73,124.58,124.72,30696.0,109.0355,109.1405,109.0093,109.1318,30696.0
2019-04-01 15:20:00,124.73,124.8,124.7,124.8,78266.0,109.1405,109.2018,109.1143,109.2018,78266.0
2019-04-01 15:30:00,124.8,124.85,124.75,124.83,124762.0,109.2018,109.2455,109.158,109.228,124762.0
2019-04-01 15:40:00,124.83,124.85,124.79,124.82,464172.0,109.228,109.2455,109.193,109.2193,464172.0
2019-04-01 15:50:00,124.83,125.0,124.82,124.89,182892.0,109.228,109.3768,109.2193,109.2805,182892.0
2019-04-02 09:30:00,124.94,124.94,124.64,124.69,96160.0,109.3243,109.3243,109.0618,109.1055,96160.0
2019-04-02 09:40:00,124.67,124.78,124.6,124.75,66585.0,109.088,109.1843,109.0268,109.158,66585.0
2019-04-02 09:50:00,124.75,124.97,124.74,124.97,88821.0,109.158,109.3505,109.1493,109.3505,88821.0
2019-04-02 10:00:00,124.96,124.96,124.67,124.77,36299.0,109.3418,109.3418,109.088,109.1755,36299.0
2019-04-02 10:10:00,124.75,124.82,124.73,124.8,32870.0,109.158,109.2193,109.1405,109.2018,32870.0
2019-04-02 10:20:00,124.77,124.79,124.72,124.78,16722.0,109.1755,109.193,109.1318,109.1843,16722.0
2019-04-02 10:30:00,124.78,124.79,124.69,124.69,20342.0,109.1843,109.193,109.1055,109.1055,20342.0
2019-04-02 10:40:00,124.68,124.68,124.61,124.62,30675.0,109.0968,109.0968,109.0355,109.0443,30675.0
2019-04-02 10:50:00,124.62,124.7,124.55,124.55,40160.0,109.0443,109.1143,108.983,108.983,40160.0
2019-04-02 11:00:00,124.53,124.55,124.37,124.4,30682.0,108.9655,108.983,108.8255,108.8518,30682.0
2019-04-02 11:10:00,124.41,124.52,124.34,124.52,36902.0,108.8605,108.9568,108.7993,108.9568,36902.0
2019-04-02 11:20:00,124.51,124.64,124.5,124.63,23532.0,108.948,109.0618,108.9393,109.053,23532.0
2019-04-02 11:30:00,124.63,124.64,124.5,124.51,98740.0,109.053,109.0618,108.9393,108.948,98740.0
2019-04-02 11:40:00,124.53,124.68,124.53,124.68,35647.0,108.9655,109.0968,108.9655,109.0968,35647.0
2019-04-02 11:50:00,124.7,124.74,124.68,124.69,30484.0,109.1143,109.1493,109.0968,109.1055,30484.0
2019-04-02 12:00:00,124.68,124.74,124.64,124.69,23617.0,109.0968,109.1493,109.0618,109.1055,23617.0
2019-04-02 12:10:00,124.69,124.7,124.6,124.6,40489.0,109.1055,109.1143,109.0268,109.0268,40489.0
2019-04-02 12:20:00,124.6,124.61,124.49,124.54,107565.0,109.0268,109.0355,108.9305,108.9743,107565.0
2019-04-02 12:30:00,124.54,124.59,124.52,124.59,47884.0,108.9743,109.018,108.9568,109.018,47884.0
2019-04-02 12:40:00,124.58,124.6,124.51,124.54,41887.0,109.0093,109.0268,108.948,108.9743,41887.0
2019-04-02 12:50:00,124.55,124.58,124.51,124.57,19289.0,108.983,109.0093,108.948,109.0005,19289.0
2019-04-02 13:00:00,124.55,124.67,124.51,124.66,40624.0,108.983,109.088,108.948,109.0793,40624.0
2019-04-02 13:10:00,124.66,124.67,124.6,124.62,49445.0,109.0793,109.088,109.0268,109.0443,49445.0
2019-04-02 13:20:00,124.6,124.67,124.58,124.6,33879.0,109.0268,109.088,109.0093,109.0268,33879.0
2019-04-02 13:30:00,124.6,124.66,124.56,124.64,55873.0,109.0268,109.0793,108.9918,109.0618,55873.0
2019-04-02 13:40:00,124.64,124.66,124.56,124.56,28790.0,109.0618,109.0793,108.9918,108.9918,28790.0
2019-04-02 13:50:00,124.56,124.6,124.54,124.57,30970.0,108.9918,109.0268,108.9743,109.0005,30970.0
2019-04-02 14:00:00,124.56,124.6,124.55,124.59,77613.0,108.9918,109.0268,108.983,109.018,77613.0
2019-04-02 14:10:00,124.57,124.63,124.57,124.59,32418.0,109.0005,109.053,109.0005,109.018,32418.0
2019-04-02 14:20:00,124.6,124.65,124.59,124.63,35429.0,109.0268,109.0705,109.018,109.053,35429.0
2019-04-02 14:30:00,124.62,124.67,124.6,124.61,28352.0,109.0443,109.088,109.0268,109.0355,28352.0
2019-04-02 14:40:00,124.62,124.65,124.58,124.59,35031.0,109.0443,109.0705,109.0093,109.018,35031.0
2019-04-02 14:50:00,124.6,124.65,124.56,124.64,34167.0,109.0268,109.0705,108.9918,109.0618,34167.0
2019-04-02 15:00:00,124.65,124.68,124.64,124.66,59118.0,109.0705,109.0968,109.0618,109.0793,59118.0
2019-04-02 15:10:00,124.66,124.68,124.64,124.67,46069.0,109.0793,109.0968,109.0618,109.088,46069.0
2019-04-02 15:20:00,124.66,124.66,124.62,124.65,39823.0,109.0793,109.0793,109.0443,109.0705,39823.0
2019-04-02 15:30:00,124.65,124.72,124.63,124.72,22682.0,109.0705,109.1318,109.053,109.1318,22682.0
2019-04-02 15:40:00,124.71,124.74,124.68,124.7,53740.0,109.123,109.1493,109.0968,109.1143,53740.0
2019-04-02 15:50:00,124.7,124.73,124.63,124.64,98092.0,109.1143,109.1405,109.053,109.0618,98092.0
2019-04-03 09:30:00,125.17,125.23,125.0,125.05,95168.0,109.5255,109.578,109.3768,109.4205,95168.0
2019-04-03 09:40:00,125.04,125.17,125.0,125.09,102953.0,109.4118,109.5255,109.3768,109.4555,102953.0
2019-04-03 09:50:00,125.09,125.1,124.93,124.93,65019.0,109.4555,109.4643,109.3155,109.3155,65019.0
2019-04-03 10:00:00,124.88,124.92,124.75,124.86,71645.0,109.2718,109.3068,109.158,109.2543,71645.0
2019-04-03 10:10:00,124.87,125.0,124.84,125.0,128383.0,109.263,109.3768,109.2368,109.3768,128383.0
2019-04-03 10:20:00,125.01,125.04,124.92,124.97,45936.0,109.3855,109.4118,109.3068,109.3505,45936.0
2019-04-03 10:30:00,124.96,125.06,124.88,125.05,51574.0,109.3418,109.4293,109.2718,109.4205,51574.0
2019-04-03 10:40:00,125.06,125.07,124.94,124.94,23656.0,109.4293,109.438,109.3243,109.3243,23656.0
2019-04-03 10:50:00,124.94,125.13,124.94,125.07,29892.0,109.3243,109.4905,109.3243,109.438,29892.0
2019-04-03 11:00:00,125.08,125.24,125.05,125.16,38735.0,109.4468,109.5868,109.4205,109.5168,38735.0
2019-04-03 11:10:00,125.16,125.17,125.05,125.12,21283.0,109.5168,109.5255,109.4205,109.4818,21283.0
2019-04-03 11:20:00,125.12,125.12,124.99,125.08,16667.0,109.4818,109.4818,109.368,109.4468,16667.0
2019-04-03 11:30:00,125.06,125.13,125.05,125.11,22322.0,109.4293,109.4905,109.4205,109.473,22322.0
2019-04-03 11:40:00,125.11,125.17,125.1,125.12,16767.0,109.473,109.5255,109.4643,109.4818,16767.0
2019-04-03 11:50:00,125.13,125.2,125.13,125.14,15267.0,109.4905,109.5518,109.4905,109.4993,15267.0
2019-04-03 12:00:00,125.14,125.19,125.09,125.19,11397.0,109.4993,109.543,109.4555,109.543,11397.0
2019-04-03 12:10:00,125.2,125.2,125.1,125.11,20772.0,109.5518,109.5518,109.4643,109.473,20772.0
2019-04-03 12:20:00,125.09,125.16,125.08,125.12,10046.0,109.4555,109.5168,109.4468,109.4818,10046.0
2019-04-03 12:30:00,125.11,125.15,125.08,125.12,30724.0,109.473,109.508,109.4468,109.4818,30724.0
2019-04-03 12:40:00,125.12,125.15,125.07,125.07,30052.0,109.4818,109.508,109.438,109.438,30052.0
2019-04-03 12:50:00,125.08,125.08,125.0,125.03,26781.0,109.4468,109.4468,109.3768,109.403,26781.0
2019-04-03 13:00:00,125.04,125.11,125.04,125.05,9546.0,109.4118,109.473,109.4118,109.4205,9546.0
2019-04-03 13:10:00,125.06,125.07,124.96,125.01,45598.0,109.4293,109.438,109.3418,109.3855,45598.0
2019-04-03 13:20:00,125.0,125.06,124.99,125.04,11895.0,109.3768,109.4293,109.368,109.4118,11895.0
2019-04-03 13:30:00,125.03,125.06,125.02,125.03,15845.0,109.403,109.4293,109.3943,109.403,15845.0
2019-04-03 13:40:00,125.03,125.03,124.91,124.94,32542.0,109.403,109.403,109.298,109.3243,32542.0
2019-04-03 13:50:00,124.95,124.95,124.79,124.8,33798.0,109.333,109.333,109.193,109.2018,33798.0
2019-04-03 14:00:00,124.8,124.8,124.73,124.75,41691.0,109.2018,109.2018,109.1405,109.158,41691.0
2019-04-03 14:10:00,124.77,124.77,124.71,124.74,29998.0,109.1755,109.1755,109.123,109.1493,29998.0
2019-04-03 14:20:00,124.75,124.86,124.75,124.85,22667.0,109.158,109.2543,109.158,109.2455,22667.0
2019-04-03 14:30:00,124.84,124.85,124.67,124.68,22516.0,109.2368,109.2455,109.088,109.0968,22516.0
2019-04-03 14:40:00,124.68,124.72,124.61,124.72,43832.0,109.0968,109.1318,109.0355,109.1318,43832.0
2019-04-03 14:50:00,124.7,124.77,124.68,124.69,27902.0,109.1143,109.1755,109.0968,109.1055,27902.0
2019-04-03 15:00:00,124.66,124.72,124.59,124.59,31769.0,109.0793,109.1318,109.018,109.018,31769.0
2019-04-03 15:10:00,124.58,124.58,124.45,124.47,74195.0,109.0093,109.0093,108.8955,108.913,74195.0
2019-04-03 15:20:00,124.48,124.68,124.43,124.67,193043.0,108.9218,109.0968,108.878,109.088,193043.0
2019-04-03 15:30:00,124.66,124.73,124.59,124.69,157638.0,109.0793,109.1405,109.018,109.1055,157638.0
2019-04-03 15:40:00,124.69,124.76,124.67,124.74,46178.0,109.1055,109.1668,109.088,109.1493,46178.0
2019-04-03 15:50:00,124.75,124.83,124.72,124.77,143589.0,109.158,109.228,109.1318,109.1755,143589.0
2019-04-04 09:30:00,124.88,125.03,124.79,125.03,31621.0,109.2718,109.403,109.193,109.403,31621.0
2019-04-04 09:40:00,125.01,125.07,124.86,125.02,44605.0,109.3855,109.438,109.2543,109.3943,44605.0
2019-04-04 09:50:00,125.04,125.1,124.93,125.0,27760.0,109.4118,109.4643,109.3155,109.3768,27760.0
2019-04-04 10:00:00,125.02,125.06,124.92,124.94,12189.0,109.3943,109.4293,109.3068,109.3243,12189.0
2019-04-04 10:10:00,124.93,125.03,124.93,124.95,21304.0,109.3155,109.403,109.3155,109.333,21304.0
2019-04-04 10:20:00,124.95,125.01,124.93,124.93,25796.0,109.333,109.3855,109.3155,109.3155,25796.0
2019-04-04 10:30:00,124.91,124.92,124.83,124.89,14571.0,109.298,109.3068,109.228,109.2805,14571.0
2019-04-04 10:40:00,124.9,125.02,124.86,125.01,19721.0,109.2893,109.3943,109.2543,109.3855,19721.0
2019-04-04 10:50:00,125.01,125.11,124.99,125.1,33076.0,109.3855,109.473,109.368,109.4643,33076.0
2019-04-04 11:00:00,125.08,125.16,125.06,125.14,22487.0,109.4468,109.5168,109.4293,109.4993,22487.0
2019-04-04 11:10:00,125.11,125.15,124.88,124.88,16373.0,109.473,109.508,109.2718,109.2718,16373.0
2019-04-04 11:20:00,124.85,125.06,124.79,125.06,20296.0,109.2455,109.4293,109.193,109.4293,20296.0
2019-04-04 11:30:00,125.04,125.07,124.92,125.05,9020.0,109.4118,109.438,109.3068,109.4205,9020.0
2019-04-04 11:40:00,125.06,125.06,124.96,124.97,9577.0,109.4293,109.4293,109.3418,109.3505,9577.0
2019-04-04 11:50:00,124.96,125.0,124.89,124.95,13688.0,109.3418,109.3768,109.2805,109.333,13688.0
2019-04-04 12:00:00,124.96,125.01,124.93,124.93,7846.0,109.3418,109.3855,109.3155,109.3155,7846.0
2019-04-04 12:10:00,124.89,124.93,124.73,124.78,7165.0,109.2805,109.3155,109.1405,109.1843,7165.0
2019-04-04 12:20:00,124.78,124.89,124.78,124.85,9242.0,109.1843,109.2805,109.1843,109.2455,9242.0
2019-04-04 12:30:00,124.83,124.9,124.81,124.89,7518.0,109.228,109.2893,109.2105,109.2805,7518.0
2019-04-04 12:40:00,124.88,124.93,124.79,124.89,12121.0,109.2718,109.3155,109.193,109.2805,12121.0
2019-04-04 12:50:00,124.89,124.99,124.87,124.94,20611.0,109.2805,109.368,109.263,109.3243,20611.0
2019-04-04 13:00:00,124.94,124.98,124.89,124.95,14334.0,109.3243,109.3593,109.2805,109.333,14334.0
2019-04-04 13:10:00,124.94,125.0,124.91,125.0,10457.0,109.3243,109.3768,109.298,109.3768,10457.0
2019-04-04 13:20:00,125.0,125.01,124.95,124.97,19575.0,109.3768,109.3855,109.333,109.3505,19575.0
2019-04-04 13:30:00,124.96,125.02,124.96,125.01,24033.0,109.3418,109.3943,109.3418,109.3855,24033.0
2019-04-04 13:40:00,125.0,125.07,124.99,125.03,14394.0,109.3768,109.438,109.368,109.403,14394.0
2019-04-04 13:50:00,125.02,125.09,125.01,125.03,14133.0,109.3943,109.4555,109.3855,109.403,14133.0
2019-04-04 14:00:00,125.03,125.04,124.97,125.03,10613.0,109.403,109.4118,109.3505,109.403,10613.0
2019-04-04 14:10:00,125.01,125.09,125.0,125.08,20632.0,109.3855,109.4555,109.3768,109.4468,20632.0
2019-04-04 14:20:00,125.06,125.1,125.02,125.03,12837.0,109.4293,109.4643,109.3943,109.403,12837.0
2019-04-04 14:30:00,125.02,125.05,125.0,125.03,8308.0,109.3943,109.4205,109.3768,109.403,8308.0
2019-04-04 14:40:00,125.04,125.1,125.04,125.1,14666.0,109.4118,109.4643,109.4118,109.4643,14666.0
2019-04-04 14:50:00,125.1,125.13,125.04,125.06,12929.0,109.4643,109.4905,109.4118,109.4293,12929.0
2019-04-04 15:00:00,125.09,125.1,124.98,125.0,32992.0,109.4555,109.4643,109.3593,109.3768,32992.0
2019-04-04 15:10:00,125.0,125.13,125.0,125.1,13869.0,109.3768,109.4905,109.3768,109.4643,13869.0
2019-04-04 15:20:00,125.12,125.12,125.06,125.09,79763.0,109.4818,109.4818,109.4293,109.4555,79763.0
2019-04-04 15:30:00,125.1,125.23,125.1,125.19,30101.0,109.4643,109.578,109.4643,109.543,30101.0
2019-04-04 15:40:00,125.21,125.21,125.11,125.14,29282.0,109.5605,109.5605,109.473,109.4993,29282.0
2019-04-04 15:50:00,125.16,125.25,125.15,125.2,47218.0,109.5168,109.5955,109.508,109.5518,47218.0
2019-04-05 09:30:00,125.46,125.6,125.27,125.27,52898.0,109.7793,109.9018,109.613,109.613,52898.0
2019-04-05 09:40:00,125.28,125.46,125.25,125.46,280122.0,109.6218,109.7793,109.5955,109.7793,280122.0
2019-04-05 09:50:00,125.44,125.57,125.43,125.55,56138.0,109.7618,109.8755,109.753,109.858,56138.0
2019-04-05 10:00:00,125.55,125.65,125.49,125.64,39502.0,109.858,109.9455,109.8055,109.9368,39502.0
2019-04-05 10:10:00,125.63,125.66,125.58,125.61,42536.0,109.928,109.9543,109.8843,109.9105,42536.0
2019-04-05 10:20:00,125.6,125.66,125.55,125.56,17466.0,109.9018,109.9543,109.858,109.8668,17466.0
2019-04-05 10:30:00,125.57,125.68,125.54,125.61,23674.0,109.8755,109.9718,109.8493,109.9105,23674.0
2019-04-05 10:40:00,125.63,125.67,125.58,125.65,19085.0,109.928,109.963,109.8843,109.9455,19085.0
2019-04-05 10:50:00,125.66,125.74,125.59,125.6,26076.0,109.9543,110.0243,109.893,109.9018,26076.0
2019-04-05 11:00:00,125.63,125.69,125.6,125.66,23353.0,109.928,109.9805,109.9018,109.9543,23353.0
2019-04-05 11:10:00,125.68,125.77,125.67,125.69,19577.0,109.9718,110.0505,109.963,109.9805,19577.0
2019-04-05 11:20:00,125.7,125.71,125.56,125.65,19814.0,109.9893,109.998,109.8668,109.9455,19814.0
2019-04-05 11:30:00,125.64,125.67,125.56,125.63,22234.0,109.9368,109.963,109.8668,109.928,22234.0
2019-04-05 11:40:00,125.63,125.7,125.59,125.62,15919.0,109.928,109.9893,109.893,109.9193,15919.0
2019-04-05 11:50:00,125.63,125.69,125.6,125.63,14597.0,109.928,109.9805,109.9018,109.928,14597.0
2019-04-05 12:00:00,125.63,125.71,125.62,125.7,16054.0,109.928,109.998,109.9193,109.9893,16054.0
2019-04-05 12:10:00,125.7,125.71,125.65,125.65,11743.0,109.9893,109.998,109.9455,109.9455,11743.0
2019-04-05 12:20:00,125.66,125.67,125.63,125.66,9873.0,109.9543,109.963,109.928,109.9543,9873.0
2019-04-05 12:30:00,125.66,125.69,125.52,125.52,26971.0,109.9543,109.9805,109.8318,109.8318,26971.0
2019-04-05 12:40:00,125.52,125.58,125.49,125.58,28595.0,109.8318,109.8843,109.8055,109.8843,28595.0
2019-04-05 12:50:00,125.59,125.63,125.57,125.63,9578.0,109.893,109.928,109.8755,109.928,9578.0
2019-04-05 13:00:00,125.64,125.68,125.61,125.65,7041.0,109.9368,109.9718,109.9105,109.9455,7041.0
2019-04-05 13:10:00,125.65,125.69,125.64,125.67,12298.0,109.9455,109.9805,109.9368,109.963,12298.0
2019-04-05 13:20:00,125.66,125.67,125.64,125.66,7583.0,109.9543,109.963,109.9368,109.9543,7583.0
2019-04-05 13:30:00,125.64,125.7,125.62,125.7,9581.0,109.9368,109.9893,109.9193,109.9893,9581.0
2019-04-05 13:40:00,125.68,125.7,125.66,125.7,17041.0,109.9718,109.9893,109.9543,109.9893,17041.0
2019-04-05 13:50:00,125.69,125.74,125.68,125.73,16974.0,109.9805,110.0243,109.9718,110.0155,16974.0
2019-04-05 14:00:00,125.74,125.76,125.72,125.73,14136.0,110.0243,110.0418,110.0068,110.0155,14136.0
2019-04-05 14:10:00,125.73,125.73,125.66,125.67,39823.0,110.0155,110.0155,109.9543,109.963,39823.0
2019-04-05 14:20:00,125.67,125.67,125.58,125.61,16627.0,109.963,109.963,109.8843,109.9105,16627.0
2019-04-05 14:30:00,125.6,125.65,125.58,125.64,21401.0,109.9018,109.9455,109.8843,109.9368,21401.0
2019-04-05 14:40:00,125.64,125.65,125.6,125.64,11572.0,109.9368,109.9455,109.9018,109.9368,11572.0
2019-04-05 14:50:00,125.64,125.68,125.61,125.65,23781.0,109.9368,109.9718,109.9105,109.9455,23781.0
2019-04-05 15:00:00,125.66,125.69,125.61,125.62,16809.0,109.9543,109.9805,109.9105,109.9193,16809.0
2019-04-05 15:10:00,125.62,125.65,125.58,125.65,16122.0,109.9193,109.9455,109.8843,109.9455,16122.0
2019-04-05 15:20:00,125.67,125.76,125.67,125.72,16492.0,109.963,110.0418,109.963,110.0068,16492.0
2019-04-05 15:30:00,125.72,125.8,125.71,125.77,22305.0,110.0068,110.0768,109.998,110.0505,22305.0
2019-04-05 15:40:00,125.77,125.79,125.67,125.7,25879.0,110.0505,110.068,109.963,109.9893,25879.0
2019-04-05 15:50:00,125.68,125.8,125.62,125.78,53741.0,109.9718,110.0768,109.9193,110.0593,53741.0
2019-04-08 09:30:00,125.62,125.67,125.4,125.46,62870.0,109.9193,109.963,109.7268,109.7793,62870.0
2019-04-08 09:40:00,125.44,125.52,125.4,125.43,45197.0,109.7618,109.8318,109.7268,109.753,45197.0
2019-04-08 09:50:00,125.44,125.53,125.4,125.49,53622.0,109.7618,109.8405,109.7268,109.8055,53622.0
2019-04-08 10:00:00,125.5,125.55,125.42,125.49,22046.0,109.8143,109.858,109.7443,109.8055,22046.0
2019-04-08 10:10:00,125.5,125.63,125.5,125.61,30258.0,109.8143,109.928,109.8143,109.9105,30258.0
2019-04-08 10:20:00,125.61,125.65,125.58,125.65,18271.0,109.9105,109.9455,109.8843,109.9455,18271.0
2019-04-08 10:30:00,125.64,125.72,125.62,125.67,16917.0,109.9368,110.0068,109.9193,109.963,16917.0
2019-04-08 10:40:00,125.69,125.69,125.61,125.65,18406.0,109.9805,109.9805,109.9105,109.9455,18406.0
2019-04-08 10:50:00,125.66,125.72,125.61,125.64,13029.0,109.9543,110.0068,109.9105,109.9368,13029.0
2019-04-08 11:00:00,125.64,125.66,125.56,125.56,28227.0,109.9368,109.9543,109.8668,109.8668,28227.0
2019-04-08 11:10:00,125.56,125.57,125.47,125.47,14664.0,109.8668,109.8755,109.788,109.788,14664.0
2019-04-08 11:20:00,125.46,125.53,125.44,125.51,26792.0,109.7793,109.8405,109.7618,109.823,26792.0
2019-04-08 11:30:00,125.52,125.71,125.52,125.67,17953.0,109.8318,109.998,109.8318,109.963,17953.0
2019-04-08 11:40:00,125.65,125.69,125.6,125.68,21211.0,109.9455,109.9805,109.9018,109.9718,21211.0
2019-04-08 11:50:00,125.68,125.68,125.6,125.6,11205.0,109.9718,109.9718,109.9018,109.9018,11205.0
2019-04-08 12:00:00,125.6,125.61,125.47,125.52,42377.0,109.9018,109.9105,109.788,109.8318,42377.0
2019-04-08 12:10:00,125.52,125.55,125.52,125.55,13839.0,109.8318,109.858,109.8318,109.858,13839.0
2019-04-08 12:20:00,125.55,125.59,125.5,125.59,14145.0,109.858,109.893,109.8143,109.893,14145.0
2019-04-08 12:30:00,125.58,125.6,125.51,125.59,11760.0,109.8843,109.9018,109.823,109.893,11760.0
2019-04-08 12:40:00,125.6,125.6,125.52,125.53,15854.0,109.9018,109.9018,109.8318,109.8405,15854.0
2019-04-08 12:50:00,125.54,125.59,125.54,125.57,21431.0,109.8493,109.893,109.8493,109.8755,21431.0
2019-04-08 13:00:00,125.57,125.58,125.53,125.58,8839.0,109.8755,109.8843,109.8405,109.8843,8839.0
2019-04-08 13:10:00,125.58,125.59,125.53,125.57,13183.0,109.8843,109.893,109.8405,109.8755,13183.0
2019-04-08 13:20:00,125.57,125.62,125.57,125.61,13187.0,109.8755,109.9193,109.8755,109.9105,13187.0
2019-04-08 13:30:00,125.61,125.61,125.57,125.61,10236.0,109.9105,109.9105,109.8755,109.9105,10236.0
2019-04-08 13:40:00,125.6,125.61,125.56,125.6,18948.0,109.9018,109.9105,109.8668,109.9018,18948.0
2019-04-08 13:50:00,125.59,125.69,125.58,125.66,23213.0,109.893,109.9805,109.8843,109.9543,23213.0
2019-04-08 14:00:00,125.67,125.73,125.6,125.71,49933.0,109.963,110.0155,109.9018,109.998,49933.0
2019-04-08 14:10:00,125.71,125.71,125.67,125.68,13758.0,109.998,109.998,109.963,109.9718,13758.0
2019-04-08 14:20:00,125.68,125.68,125.64,125.66,16821.0,109.9718,109.9718,109.9368,109.9543,16821.0
2019-04-08 14:30:00,125.66,125.73,125.65,125.69,22336.0,109.9543,110.0155,109.9455,109.9805,22336.0
2019-04-08 14:40:00,125.69,125.7,125.62,125.62,17111.0,109.9805,109.9893,109.9193,109.9193,17111.0
2019-04-08 14:50:00,125.62,125.66,125.62,125.66,17867.0,109.9193,109.9543,109.9193,109.9543,17867.0
2019-04-08 15:00:00,125.65,125.7,125.63,125.65,10119.0,109.9455,109.9893,109.928,109.9455,10119.0
2019-04-08 15:10:00,125.66,125.7,125.64,125.7,31985.0,109.9543,109.9893,109.9368,109.9893,31985.0
2019-04-08 15:20:00,125.7,125.72,125.63,125.67,18320.0,109.9893,110.0068,109.928,109.963,18320.0
2019-04-08 15:30:00,125.65,125.76,125.63,125.73,41562.0,109.9455,110.0418,109.928,110.0155,41562.0
2019-04-08 15:40:00,125.74,125.8,125.74,125.77,35162.0,110.0243,110.0768,110.0243,110.0505,35162.0
2019-04-08 15:50:00,125.77,125.88,125.77,125.86,75928.0,110.0505,110.1468,110.0505,110.1293,75928.0
2019-04-09 09:30:00,125.41,125.41,124.88,124.95,461733.0,109.7355,109.7355,109.2718,109.333,461733.0
2019-04-09 09:40:00,124.94,124.98,124.82,124.91,20727.0,109.3243,109.3593,109.2193,109.298,20727.0
2019-04-09 09:50:00,124.9,125.1,124.9,125.06,18444.0,109.2893,109.4643,109.2893,109.4293,18444.0
2019-04-09 10:00:00,125.07,125.09,124.93,125.04,22009.0,109.438,109.4555,109.3155,109.4118,22009.0
2019-04-09 10:10:00,125.03,125.06,124.92,124.99,11884.0,109.403,109.4293,109.3068,109.368,11884.0
2019-04-09 10:20:00,124.97,125.09,124.97,125.01,13376.0,109.3505,109.4555,109.3505,109.3855,13376.0
2019-04-09 10:30:00,125.03,125.12,124.98,125.04,30899.0,109.403,109.4818,109.3593,109.4118,30899.0
2019-04-09 10:40:00,125.04,125.05,124.86,124.87,21345.0,109.4118,109.4205,109.2543,109.263,21345.0
2019-04-09 10:50:00,124.87,125.04,124.86,125.04,22868.0,109.263,109.4118,109.2543,109.4118,22868.0
2019-04-09 11:00:00,125.05,125.14,125.01,125.08,415593.0,109.4205,109.4993,109.3855,109.4468,415593.0
2019-04-09 11:10:00,125.07,125.14,125.04,125.09,13027.0,109.438,109.4993,109.4118,109.4555,13027.0
2019-04-09 11:20:00,125.1,125.15,125.01,125.1,13444.0,109.4643,109.508,109.3855,109.4643,13444.0
2019-04-09 11:30:00,125.12,125.17,125.02,125.07,12995.0,109.4818,109.5255,109.3943,109.438,12995.0
2019-04-09 11:40:00,125.08,125.14,125.05,125.13,29249.0,109.4468,109.4993,109.4205,109.4905,29249.0
2019-04-09 11:50:00,125.13,125.16,125.08,125.12,10299.0,109.4905,109.5168,109.4468,109.4818,10299.0
2019-04-09 12:00:00,125.11,125.22,125.09,125.21,9328.0,109.473,109.5693,109.4555,109.5605,9328.0
2019-04-09 12:10:00,125.22,125.34,125.2,125.34,32385.0,109.5693,109.6743,109.5518,109.6743,32385.0
2019-04-09 12:20:00,125.34,125.36,125.29,125.29,9289.0,109.6743,109.6918,109.6305,109.6305,9289.0
2019-04-09 12:30:00,125.31,125.32,125.26,125.26,12998.0,109.648,109.6568,109.6043,109.6043,12998.0
2019-04-09 12:40:00,125.25,125.29,125.22,125.22,6320.0,109.5955,109.6305,109.5693,109.5693,6320.0
2019-04-09 12:50:00,125.23,125.24,125.17,125.17,19162.0,109.578,109.5868,109.5255,109.5255,19162.0
2019-04-09 13:00:00,125.17,125.17,125.11,125.16,24234.0,109.5255,109.5255,109.473,109.5168,24234.0
2019-04-09 13:10:00,125.16,125.18,125.13,125.14,19668.0,109.5168,109.5343,109.4905,109.4993,19668.0
2019-04-09 13:20:00,125.13,125.15,125.09,125.1,10233.0,109.4905,109.508,109.4555,109.4643,10233.0
2019-04-09 13:30:00,125.09,125.12,125.07,125.11,19070.0,109.4555,109.4818,109.438,109.473,19070.0
2019-04-09 13:40:00,125.12,125.15,125.09,125.11,28107.0,109.4818,109.508,109.4555,109.473,28107.0
2019-04-09 13:50:00,125.11,125.11,125.04,125.1,45670.0,109.473,109.473,109.4118,109.4643,45670.0
2019-04-09 14:00:00,125.08,125.09,124.98,125.02,27721.0,109.4468,109.4555,109.3593,109.3943,27721.0
2019-04-09 14:10:00,125.01,125.1,125.0,125.05,97534.0,109.3855,109.4643,109.3768,109.4205,97534.0
2019-04-09 14:20:00,125.06,125.07,124.99,125.0,28303.0,109.4293,109.438,109.368,109.3768,28303.0
2019-04-09 14:30:00,125.0,125.06,124.99,125.06,44181.0,109.3768,109.4293,109.368,109.4293,44181.0
2019-04-09 14:40:00,125.05,125.05,124.89,124.94,52525.0,109.4205,109.4205,109.2805,109.3243,52525.0
2019-04-09 14:50:00,124.94,124.97,124.88,124.9,19151.0,109.3243,109.3505,109.2718,109.2893,19151.0
2019-04-09 15:00:00,124.9,124.97,124.9,124.93,17698.0,109.2893,109.3505,109.2893,109.3155,17698.0
2019-04-09 15:10:00,124.93,124.96,124.92,124.93,14294.0,109.3155,109.3418,109.3068,109.3155,14294.0
2019-04-09 15:20:00,124.93,124.94,124.8,124.83,10681.0,109.3155,109.3243,109.2018,109.228,10681.0
2019-04-09 15:30:00,124.83,124.99,124.82,124.99,31724.0,109.228,109.368,109.2193,109.368,31724.0
2019-04-09 15:40:00,125.0,125.02,124.93,125.01,22024.0,109.3768,109.3943,109.3155,109.3855,22024.0
2019-04-09 15:50:00,125.01,125.02,124.79,125.02,70091.0,109.3855,109.3943,109.193,109.3943,70091.0
2019-04-10 09:30:00,125.27,125.39,125.18,125.28,26256.0,109.613,109.718,109.5343,109.6218,26256.0
2019-04-10 09:40:00,125.26,125.33,125.23,125.24,7780.0,109.6043,109.6655,109.578,109.5868,7780.0
2019-04-10 09:50:00,125.22,125.34,125.08,125.31,36451.0,109.5693,109.6743,109.4468,109.648,36451.0
2019-04-10 10:00:00,125.3,125.32,125.11,125.17,26563.0,109.6393,109.6568,109.473,109.5255,26563.0
2019-04-10 10:10:00,125.14,125.18,125.1,125.17,31722.0,109.4993,109.5343,109.4643,109.5255,31722.0
2019-04-10 10:20:00,125.21,125.22,125.06,125.11,9677.0,109.5605,109.5693,109.4293,109.473,9677.0
2019-04-10 10:30:00,125.13,125.21,125.11,125.12,16229.0,109.4905,109.5605,109.473,109.4818,16229.0
2019-04-10 10:40:00,125.1,125.18,125.06,125.16,6607.0,109.4643,109.5343,109.4293,109.5168,6607.0
2019-04-10 10:50:00,125.17,125.19,125.11,125.15,7638.0,109.5255,109.543,109.473,109.508,7638.0
2019-04-10 11:00:00,125.18,125.26,125.18,125.25,12146.0,109.5343,109.6043,109.5343,109.5955,12146.0
2019-04-10 11:10:00,125.21,125.25,125.17,125.18,3499.0,109.5605,109.5955,109.5255,109.5343,3499.0
2019-04-10 11:20:00,125.17,125.23,125.13,125.17,9155.0,109.5255,109.578,109.4905,109.5255,9155.0
2019-04-10 11:30:00,125.21,125.27,125.21,125.22,4523.0,109.5605,109.613,109.5605,109.5693,4523.0
2019-04-10 11:40:00,125.22,125.28,125.21,125.26,19038.0,109.5693,109.6218,109.5605,109.6043,19038.0
2019-04-10 11:50:00,125.27,125.27,125.22,125.25,33175.0,109.613,109.613,109.5693,109.5955,33175.0
2019-04-10 12:00:00,125.27,125.3,125.24,125.25,12712.0,109.613,109.6393,109.5868,109.5955,12712.0
2019-04-10 12:10:00,125.25,125.26,125.21,125.25,6455.0,109.5955,109.6043,109.5605,109.5955,6455.0
2019-04-10 12:20:00,125.24,125.3,125.24,125.3,8063.0,109.5868,109.6393,109.5868,109.6393,8063.0
2019-04-10 12:30:00,125.3,125.33,125.24,125.25,5229.0,109.6393,109.6655,109.5868,109.5955,5229.0
2019-04-10 12:40:00,125.25,125.26,125.21,125.24,8342.0,109.5955,109.6043,109.5605,109.5868,8342.0
2019-04-10 12:50:00,125.23,125.24,125.2,125.2,6070.0,109.578,109.5868,109.5518,109.5518,6070.0
2019-04-10 13:00:00,125.21,125.27,125.2,125.24,19013.0,109.5605,109.613,109.5518,109.5868,19013.0
2019-04-10 13:10:00,125.24,125.3,125.22,125.3,4150.0,109.5868,109.6393,109.5693,109.6393,4150.0
2019-04-10 13:20:00,125.31,125.31,125.28,125.29,5065.0,109.648,109.648,109.6218,109.6305,5065.0
2019-04-10 13:30:00,125.29,125.31,125.27,125.28,9526.0,109.6305,109.648,109.613,109.6218,9526.0
2019-04-10 13:40:00,125.27,125.29,125.24,125.28,35142.0,109.613,109.6305,109.5868,109.6218,35142.0
2019-04-10 13:50:00,125.3,125.39,125.28,125.36,40120.0,109.6393,109.718,109.6218,109.6918,40120.0
2019-04-10 14:00:00,125.38,125.4,125.26,125.27,24123.0,109.7093,109.7268,109.6043,109.613,24123.0
2019-04-10 14:10:00,125.27,125.34,125.18,125.33,38278.0,109.613,109.6743,109.5343,109.6655,38278.0
2019-04-10 14:20:00,125.33,125.37,125.21,125.29,35747.0,109.6655,109.7005,109.5605,109.6305,35747.0
2019-04-10 14:30:00,125.26,125.31,125.22,125.29,7716.0,109.6043,109.648,109.5693,109.6305,7716.0
2019-04-10 14:40:00,125.31,125.37,125.31,125.33,11788.0,109.648,109.7005,109.648,109.6655,11788.0
2019-04-10 14:50:00,125.34,125.4,125.34,125.38,25271.0,109.6743,109.7268,109.6743,109.7093,25271.0
2019-04-10 15:00:00,125.39,125.53,125.39,125.52,36299.0,109.718,109.8405,109.718,109.8318,36299.0
2019-04-10 15:10:00,125.53,125.55,125.45,125.48,31264.0,109.8405,109.858,109.7705,109.7968,31264.0
2019-04-10 15:20:00,125.48,125.49,125.43,125.44,30653.0,109.7968,109.8055,109.753,109.7618,30653.0
2019-04-10 15:30:00,125.43,125.49,125.4,125.44,24288.0,109.753,109.8055,109.7268,109.7618,24288.0
2019-04-10 15:40:00,125.43,125.47,125.4,125.41,50703.0,109.753,109.788,109.7268,109.7355,50703.0
2019-04-10 15:50:00,125.42,125.47,125.33,125.47,185504.0,109.7443,109.788,109.6655,109.788,185504.0
2019-04-11 09:30:00,125.74,125.78,125.47,125.56,125640.0,110.0243,110.0593,109.788,109.8668,125640.0
2019-04-11 09:40:00,125.55,125.8,125.51,125.78,58798.0,109.858,110.0768,109.823,110.0593,58798.0
2019-04-11 09:50:00,125.78,125.83,125.7,125.76,84044.0,110.0593,110.103,109.9893,110.0418,84044.0
2019-04-11 10:00:00,125.78,125.8,125.69,125.73,55819.0,110.0593,110.0768,109.9805,110.0155,55819.0
2019-04-11 10:10:00,125.72,125.87,125.65,125.86,52516.0,110.0068,110.138,109.9455,110.1293,52516.0
2019-04-11 10:20:00,125.86,125.87,125.78,125.8,57169.0,110.1293,110.138,110.0593,110.0768,57169.0
2019-04-11 10:30:00,125.81,125.81,125.71,125.74,23167.0,110.0855,110.0855,109.998,110.0243,23167.0
2019-04-11 10:40:00,125.76,125.84,125.74,125.76,12205.0,110.0418,110.1118,110.0243,110.0418,12205.0
2019-04-11 10:50:00,125.78,125.79,125.67,125.7,11391.0,110.0593,110.068,109.963,109.9893,11391.0
2019-04-11 11:00:00,125.7,125.74,125.58,125.74,20059.0,109.9893,110.0243,109.8843,110.0243,20059.0
2019-04-11 11:10:00,125.74,125.77,125.68,125.69,6613.0,110.0243,110.0505,109.9718,109.9805,6613.0
2019-04-11 11:20:00,125.7,125.7,125.61,125.65,7683.0,109.9893,109.9893,109.9105,109.9455,7683.0
2019-04-11 11:30:00,125.64,125.64,125.49,125.49,11513.0,109.9368,109.9368,109.8055,109.8055,11513.0
2019-04-11 11:40:00,125.47,125.47,125.22,125.34,41048.0,109.788,109.788,109.5693,109.6743,41048.0
2019-04-11 11:50:00,125.37,125.41,125.32,125.39,10034.0,109.7005,109.7355,109.6568,109.718,10034.0
2019-04-11 12:00:00,125.4,125.42,125.37,125.39,6775.0,109.7268,109.7443,109.7005,109.718,6775.0
2019-04-11 12:10:00,125.39,125.39,125.29,125.31,10019.0,109.718,109.718,109.6305,109.648,10019.0
2019-04-11 12:20:00,125.31,125.36,125.28,125.3,7882.0,109.648,109.6918,109.6218,109.6393,7882.0
2019-04-11 12:30:00,125.29,125.38,125.28,125.37,7155.0,109.6305,109.7093,109.6218,109.7005,7155.0
2019-04-11 12:40:00,125.38,125.38,125.31,125.32,6115.0,109.7093,109.7093,109.648,109.6568,6115.0
2019-04-11 12:50:00,125.33,125.45,125.33,125.42,57724.0,109.6655,109.7705,109.6655,109.7443,57724.0
2019-04-11 13:00:00,125.42,125.47,125.42,125.47,30262.0,109.7443,109.788,109.7443,109.788,30262.0
2019-04-11 13:10:00,125.47,125.49,125.44,125.46,11512.0,109.788,109.8055,109.7618,109.7793,11512.0
2019-04-11 13:20:00,125.46,125.48,125.43,125.44,25893.0,109.7793,109.7968,109.753,109.7618,25893.0
2019-04-11 13:30:00,125.44,125.44,125.37,125.41,13890.0,109.7618,109.7618,109.7005,109.7355,13890.0
2019-04-11 13:40:00,125.4,125.45,125.33,125.43,11957.0,109.7268,109.7705,109.6655,109.753,11957.0
2019-04-11 13:50:00,125.46,125.47,125.43,125.43,26220.0,109.7793,109.788,109.753,109.753,26220.0
2019-04-11 14:00:00,125.45,125.48,125.39,125.4,18098.0,109.7705,109.7968,109.718,109.7268,18098.0
2019-04-11 14:10:00,125.4,125.48,125.39,125.42,19633.0,109.7268,109.7968,109.718,109.7443,19633.0
2019-04-11 14:20:00,125.41,125.42,125.36,125.36,17132.0,109.7355,109.7443,109.6918,109.6918,17132.0
2019-04-11 14:30:00,125.37,125.44,125.37,125.39,34641.0,109.7005,109.7618,109.7005,109.718,34641.0
2019-04-11 14:40:00,125.39,125.46,125.38,125.43,17002.0,109.718,109.7793,109.7093,109.753,17002.0
2019-04-11 14:50:00,125.41,125.43,125.35,125.4,18991.0,109.7355,109.753,109.683,109.7268,18991.0
2019-04-11 15:00:00,125.41,125.52,125.38,125.48,31381.0,109.7355,109.8318,109.7093,109.7968,31381.0
2019-04-11 15:10:00,125.48,125.5,125.44,125.49,14866.0,109.7968,109.8143,109.7618,109.8055,14866.0
2019-04-11 15:20:00,125.5,125.5,125.45,125.45,75057.0,109.8143,109.8143,109.7705,109.7705,75057.0
2019-04-11 15:30:00,125.46,125.57,125.45,125.57,154096.0,109.7793,109.8755,109.7705,109.8755,154096.0
2019-04-11 15:40:00,125.55,125.6,125.53,125.53,31247.0,109.858,109.9018,109.8405,109.8405,31247.0
2019-04-11 15:50:00,125.52,125.68,125.51,125.61,67316.0,109.8318,109.9718,109.823,109.9105,67316.0
2019-04-12 09:30:00,126.47,126.66,126.22,126.66,70472.0,110.663,110.8293,110.4443,110.8293,70472.0
2019-04-12 09:40:00,126.6,126.79,126.6,126.69,29580.0,110.7768,110.943,110.7768,110.8555,29580.0
2019-04-12 09:50:00,126.7,126.77,126.63,126.67,17570.0,110.8643,110.9255,110.803,110.838,17570.0
2019-04-12 10:00:00,126.71,126.71,126.46,126.51,55018.0,110.873,110.873,110.6543,110.698,55018.0
2019-04-12 10:10:00,126.51,126.57,126.43,126.45,22408.0,110.698,110.7505,110.628,110.6455,22408.0
2019-04-12 10:20:00,126.5,126.59,126.48,126.48,14916.0,110.6893,110.768,110.6718,110.6718,14916.0
2019-04-12 10:30:00,126.49,126.49,126.22,126.23,15167.0,110.6805,110.6805,110.4443,110.453,15167.0
2019-04-12 10:40:00,126.18,126.18,126.05,126.18,19686.0,110.4093,110.4093,110.2955,110.4093,19686.0
2019-04-12 10:50:00,126.18,126.27,126.15,126.22,7919.0,110.4093,110.488,110.383,110.4443,7919.0
2019-04-12 11:00:00,126.2,126.26,126.16,126.21,9487.0,110.4268,110.4793,110.3918,110.4355,9487.0
2019-04-12 11:10:00,126.22,126.25,126.17,126.21,5840.0,110.4443,110.4705,110.4005,110.4355,5840.0
2019-04-12 11:20:00,126.22,126.28,126.19,126.24,5188.0,110.4443,110.4968,110.418,110.4618,5188.0
2019-04-12 11:30:00,126.23,126.24,126.18,126.18,77153.0,110.453,110.4618,110.4093,110.4093,77153.0
2019-04-12 11:40:00,126.17,126.2,126.13,126.16,9950.0,110.4005,110.4268,110.3655,110.3918,9950.0
2019-04-12 11:50:00,126.16,126.31,126.15,126.28,36932.0,110.3918,110.523,110.383,110.4968,36932.0
2019-04-12 12:00:00,126.26,126.35,126.23,126.35,16557.0,110.4793,110.558,110.453,110.558,16557.0
2019-04-12 12:10:00,126.34,126.46,126.34,126.44,15650.0,110.5493,110.6543,110.5493,110.6368,15650.0
2019-04-12 12:20:00,126.45,126.47,126.42,126.46,9243.0,110.6455,110.663,110.6193,110.6543,9243.0
2019-04-12 12:30:00,126.44,126.46,126.42,126.45,15501.0,110.6368,110.6543,110.6193,110.6455,15501.0
2019-04-12 12:40:00,126.45,126.5,126.42,126.45,12696.0,110.6455,110.6893,110.6193,110.6455,12696.0
2019-04-12 12:50:00,126.45,126.5,126.43,126.5,6894.0,110.6455,110.6893,110.628,110.6893,6894.0
2019-04-12 13:00:00,126.51,126.55,126.51,126.52,8397.0,110.698,110.733,110.698,110.7068,8397.0
2019-04-12 13:10:00,126.52,126.56,126.5,126.56,9145.0,110.7068,110.7418,110.6893,110.7418,9145.0
2019-04-12 13:20:00,126.56,126.57,126.5,126.51,14927.0,110.7418,110.7505,110.6893,110.698,14927.0
2019-04-12 13:30:00,126.51,126.53,126.47,126.52,23684.0,110.698,110.7155,110.663,110.7068,23684.0
2019-04-12 13:40:00,126.53,126.53,126.48,126.48,38136.0,110.7155,110.7155,110.6718,110.6718,38136.0
2019-04-12 13:50:00,126.48,126.51,126.45,126.45,67586.0,110.6718,110.698,110.6455,110.6455,67586.0
2019-04-12 14:00:00,126.44,126.55,126.44,126.52,90048.0,110.6368,110.733,110.6368,110.7068,90048.0
2019-04-12 14:10:00,126.51,126.53,126.48,126.52,12095.0,110.698,110.7155,110.6718,110.7068,12095.0
2019-04-12 14:20:00,126.51,126.51,126.45,126.47,30780.0,110.698,110.698,110.6455,110.663,30780.0
2019-04-12 14:30:00,126.48,126.5,126.44,126.46,26818.0,110.6718,110.6893,110.6368,110.6543,26818.0
2019-04-12 14:40:00,126.49,126.5,126.37,126.39,26570.0,110.6805,110.6893,110.5755,110.593,26570.0
2019-04-12 14:50:00,126.39,126.4,126.36,126.37,32851.0,110.593,110.6018,110.5668,110.5755,32851.0
2019-04-12 15:00:00,126.36,126.42,126.35,126.41,30418.0,110.5668,110.6193,110.558,110.6105,30418.0
2019-04-12 15:10:00,126.42,126.5,126.41,126.46,52992.0,110.6193,110.6893,110.6105,110.6543,52992.0
2019-04-12 15:20:00,126.45,126.52,126.42,126.52,32136.0,110.6455,110.7068,110.6193,110.7068,32136.0
2019-04-12 15:30:00,126.53,126.59,126.49,126.59,86347.0,110.7155,110.768,110.6805,110.768,86347.0
2019-04-12 15:40:00,126.59,126.59,126.5,126.55,47504.0,110.768,110.768,110.6893,110.733,47504.0
2019-04-12 15:50:00,126.54,126.59,126.46,126.57,175875.0,110.7243,110.768,110.6543,110.7505,175875.0
2019-04-15 09:30:00,126.56,126.7,126.29,126.33,113973.0,110.7418,110.8643,110.5055,110.5405,113973.0
2019-04-15 09:40:00,126.29,126.38,126.2,126.22,118114.0,110.5055,110.5843,110.4268,110.4443,118114.0
2019-04-15 09:50:00,126.22,126.33,126.15,126.3,85197.0,110.4443,110.5405,110.383,110.5143,85197.0
2019-04-15 10:00:00,126.31,126.44,126.31,126.36,91513.0,110.523,110.6368,110.523,110.5668,91513.0
2019-04-15 10:10:00,126.36,126.43,126.3,126.42,60817.0,110.5668,110.628,110.5143,110.6193,60817.0
2019-04-15 10:20:00,126.41,126.47,126.37,126.37,260940.0,110.6105,110.663,110.5755,110.5755,260940.0
2019-04-15 10:30:00,126.35,126.36,126.26,126.26,54239.0,110.558,110.5668,110.4793,110.4793,54239.0
2019-04-15 10:40:00,126.27,126.29,126.15,126.2,75943.0,110.488,110.5055,110.383,110.4268,75943.0
2019-04-15 10:50:00,126.2,126.27,126.2,126.24,56638.0,110.4268,110.488,110.4268,110.4618,56638.0
2019-04-15 11:00:00,126.25,126.27,126.16,126.22,68677.0,110.4705,110.488,110.3918,110.4443,68677.0
2019-04-15 11:10:00,126.22,126.34,126.21,126.29,59681.0,110.4443,110.5493,110.4355,110.5055,59681.0
2019-04-15 11:20:00,126.3,126.34,126.27,126.31,66127.0,110.5143,110.5493,110.488,110.523,66127.0
2019-04-15 11:30:00,126.29,126.3,126.19,126.22,71247.0,110.5055,110.5143,110.418,110.4443,71247.0
2019-04-15 11:40:00,126.22,126.25,126.18,126.21,60393.0,110.4443,110.4705,110.4093,110.4355,60393.0
2019-04-15 11:50:00,126.21,126.24,126.14,126.16,85643.0,110.4355,110.4618,110.3743,110.3918,85643.0
2019-04-15 12:00:00,126.17,126.17,126.08,126.13,55867.0,110.4005,110.4005,110.3218,110.3655,55867.0
2019-04-15 12:10:00,126.12,126.16,126.09,126.16,39442.0,110.3568,110.3918,110.3305,110.3918,39442.0
2019-04-15 12:20:00,126.16,126.18,126.12,126.14,41782.0,110.3918,110.4093,110.3568,110.3743,41782.0
2019-04-15 12:30:00,126.15,126.22,126.14,126.21,27138.0,110.383,110.4443,110.3743,110.4355,27138.0
2019-04-15 12:40:00,126.21,126.23,126.18,126.18,13467.0,110.4355,110.453,110.4093,110.4093,13467.0
2019-04-15 12:50:00,126.2,126.23,126.17,126.2,10615.0,110.4268,110.453,110.4005,110.4268,10615.0
2019-04-15 13:00:00,126.19,126.33,126.19,126.32,45987.0,110.418,110.5405,110.418,110.5318,45987.0
2019-04-15 13:10:00,126.32,126.33,126.3,126.3,29398.0,110.5318,110.5405,110.5143,110.5143,29398.0
2019-04-15 13:20:00,126.31,126.36,126.29,126.36,32359.0,110.523,110.5668,110.5055,110.5668,32359.0
2019-04-15 13:30:00,126.36,126.42,126.36,126.38,35943.0,110.5668,110.6193,110.5668,110.5843,35943.0
2019-04-15 13:40:00,126.38,126.41,126.36,126.39,39482.0,110.5843,110.6105,110.5668,110.593,39482.0
2019-04-15 13:50:00,126.4,126.4,126.37,126.38,41836.0,110.6018,110.6018,110.5755,110.5843,41836.0
2019-04-15 14:00:00,126.39,126.41,126.36,126.37,56829.0,110.593,110.6105,110.5668,110.5755,56829.0
2019-04-15 14:10:00,126.37,126.37,126.3,126.3,37546.0,110.5755,110.5755,110.5143,110.5143,37546.0
2019-04-15 14:20:00,126.3,126.32,126.27,126.28,61113.0,110.5143,110.5318,110.488,110.4968,61113.0
2019-04-15 14:30:00,126.28,126.32,126.2,126.21,115047.0,110.4968,110.5318,110.4268,110.4355,115047.0
2019-04-15 14:40:00,126.21,126.22,126.17,126.18,45114.0,110.4355,110.4443,110.4005,110.4093,45114.0
2019-04-15 14:50:00,126.18,126.28,126.18,126.26,63038.0,110.4093,110.4968,110.4093,110.4793,63038.0
2019-04-15 15:00:00,126.26,126.33,126.25,126.31,49788.0,110.4793,110.5405,110.4705,110.523,49788.0
2019-04-15 15:10:00,126.31,126.33,126.27,126.3,75736.0,110.523,110.5405,110.488,110.5143,75736.0
2019-04-15 15:20:00,126.3,126.31,126.27,126.29,52215.0,110.5143,110.523,110.488,110.5055,52215.0
2019-04-15 15:30:00,126.29,126.29,126.19,126.2,57648.0,110.5055,110.5055,110.418,110.4268,57648.0
2019-04-15 15:40:00,126.21,126.26,126.2,126.23,23182.0,110.4355,110.4793,110.4268,110.453,23182.0
2019-04-15 15:50:00,126.24,126.33,126.21,126.3,107640.0,110.4618,110.5405,110.4355,110.5143,107640.0
2019-04-16 09:30:00,126.72,126.82,126.64,126.75,44230.0,110.8818,110.9693,110.8118,110.908,44230.0
2019-04-16 09:40:00,126.78,126.78,126.63,126.63,15756.0,110.9343,110.9343,110.803,110.803,15756.0
2019-04-16 09:50:00,126.62,126.64,126.55,126.57,17455.0,110.7943,110.8118,110.733,110.7505,17455.0
2019-04-16 10:00:00,126.59,126.62,126.5,126.5,14523.0,110.768,110.7943,110.6893,110.6893,14523.0
2019-04-16 10:10:00,126.51,126.6,126.5,126.55,9240.0,110.698,110.7768,110.6893,110.733,9240.0
2019-04-16 10:20:00,126.55,126.55,126.45,126.5,16150.0,110.733,110.733,110.6455,110.6893,16150.0
2019-04-16 10:30:00,126.51,126.52,126.45,126.48,26109.0,110.698,110.7068,110.6455,110.6718,26109.0
2019-04-16 10:40:00,126.47,126.52,126.41,126.44,20701.0,110.663,110.7068,110.6105,110.6368,20701.0
2019-04-16 10:50:00,126.44,126.49,126.41,126.42,16768.0,110.6368,110.6805,110.6105,110.6193,16768.0
2019-04-16 11:00:00,126.43,126.46,126.38,126.43,11638.0,110.628,110.6543,110.5843,110.628,11638.0
2019-04-16 11:10:00,126.43,126.53,126.42,126.52,16172.0,110.628,110.7155,110.6193,110.7068,16172.0
2019-04-16 11:20:00,126.53,126.55,126.51,126.53,7787.0,110.7155,110.733,110.698,110.7155,7787.0
2019-04-16 11:30:00,126.51,126.51,126.4,126.41,11567.0,110.698,110.698,110.6018,110.6105,11567.0
2019-04-16 11:40:00,126.42,126.48,126.4,126.44,5834.0,110.6193,110.6718,110.6018,110.6368,5834.0
2019-04-16 11:50:00,126.44,126.51,126.44,126.46,6974.0,110.6368,110.698,110.6368,110.6543,6974.0
2019-04-16 12:00:00,126.47,126.52,126.45,126.5,6999.0,110.663,110.7068,110.6455,110.6893,6999.0
2019-04-16 12:10:00,126.5,126.55,126.5,126.53,7061.0,110.6893,110.733,110.6893,110.7155,7061.0
2019-04-16 12:20:00,126.52,126.53,126.44,126.48,4101.0,110.7068,110.7155,110.6368,110.6718,4101.0
2019-04-16 12:30:00,126.48,126.52,126.46,126.51,7439.0,110.6718,110.7068,110.6543,110.698,7439.0
2019-04-16 12:40:00,126.51,126.54,126.49,126.51,7455.0,110.698,110.7243,110.6805,110.698,7455.0
2019-04-16 12:50:00,126.53,126.59,126.49,126.57,6175.0,110.7155,110.768,110.6805,110.7505,6175.0
2019-04-16 13:00:00,126.56,126.57,126.52,126.55,5990.0,110.7418,110.7505,110.7068,110.733,5990.0
2019-04-16 13:10:00,126.54,126.54,126.49,126.5,17276.0,110.7243,110.7243,110.6805,110.6893,17276.0
2019-04-16 13:20:00,126.53,126.56,126.48,126.48,12323.0,110.7155,110.7418,110.6718,110.6718,12323.0
2019-04-16 13:30:00,126.51,126.54,126.49,126.53,9388.0,110.698,110.7243,110.6805,110.7155,9388.0
2019-04-16 13:40:00,126.53,126.54,126.48,126.49,7654.0,110.7155,110.7243,110.6718,110.6805,7654.0
2019-04-16 13:50:00,126.48,126.48,126.41,126.46,30005.0,110.6718,110.6718,110.6105,110.6543,30005.0
2019-04-16 14:00:00,126.46,126.46,126.37,126.41,19182.0,110.6543,110.6543,110.5755,110.6105,19182.0
2019-04-16 14:10:00,126.39,126.47,126.34,126.47,21670.0,110.593,110.663,110.5493,110.663,21670.0
2019-04-16 14:20:00,126.47,126.49,126.42,126.49,26219.0,110.663,110.6805,110.6193,110.6805,26219.0
2019-04-16 14:30:00,126.51,126.54,126.45,126.46,7366.0,110.698,110.7243,110.6455,110.6543,7366.0
2019-04-16 14:40:00,126.44,126.52,126.44,126.5,41838.0,110.6368,110.7068,110.6368,110.6893,41838.0
2019-04-16 14:50:00,126.51,126.55,126.48,126.54,23156.0,110.698,110.733,110.6718,110.7243,23156.0
2019-04-16 15:00:00,126.54,126.6,126.5,126.58,24059.0,110.7243,110.7768,110.6893,110.7593,24059.0
2019-04-16 15:10:00,126.58,126.59,126.55,126.59,101531.0,110.7593,110.768,110.733,110.768,101531.0
2019-04-16 15:20:00,126.57,126.58,126.53,126.58,15256.0,110.7505,110.7593,110.7155,110.7593,15256.0
2019-04-16 15:30:00,126.57,126.57,126.29,126.4,36596.0,110.7505,110.7505,110.5055,110.6018,36596.0
2019-04-16 15:40:00,126.4,126.47,126.38,126.43,26840.0,110.6018,110.663,110.5843,110.628,26840.0
2019-04-16 15:50:00,126.44,126.52,126.42,126.52,107509.0,110.6368,110.7068,110.6193,110.7068,107509.0
2019-04-17 09:30:00,127.07,127.07,126.7,126.73,40057.0,111.1881,111.1881,110.8643,110.8905,40057.0
2019-04-17 09:40:00,126.72,126.72,126.49,126.49,22213.0,110.8818,110.8818,110.6805,110.6805,22213.0
2019-04-17 09:50:00,126.5,126.61,126.47,126.59,26873.0,110.6893,110.7855,110.663,110.768,26873.0
2019-04-17 10:00:00,126.58,126.58,126.3,126.3,26226.0,110.7593,110.7593,110.5143,110.5143,26226.0
2019-04-17 10:10:00,126.32,126.37,126.3,126.33,12986.0,110.5318,110.5755,110.5143,110.5405,12986.0
2019-04-17 10:20:00,126.35,126.55,126.35,126.54,10264.0,110.558,110.733,110.558,110.7243,10264.0
2019-04-17 10:30:00,126.54,126.58,126.5,126.52,11728.0,110.7243,110.7593,110.6893,110.7068,11728.0
2019-04-17 10:40:00,126.48,126.49,126.43,126.48,31185.0,110.6718,110.6805,110.628,110.6718,31185.0
2019-04-17 10:50:00,126.48,126.48,126.31,126.31,12778.0,110.6718,110.6718,110.523,110.523,12778.0
2019-04-17 11:00:00,126.32,126.51,126.31,126.46,16942.0,110.5318,110.698,110.523,110.6543,16942.0
2019-04-17 11:10:00,126.47,126.47,126.37,126.4,11646.0,110.663,110.663,110.5755,110.6018,11646.0
2019-04-17 11:20:00,126.4,126.4,126.28,126.28,5855.0,110.6018,110.6018,110.4968,110.4968,5855.0
2019-04-17 11:30:00,126.27,126.28,126.12,126.24,17029.0,110.488,110.4968,110.3568,110.4618,17029.0
2019-04-17 11:40:00,126.24,126.34,126.19,126.32,22436.0,110.4618,110.5493,110.418,110.5318,22436.0
2019-04-17 11:50:00,126.33,126.33,126.16,126.21,22369.0,110.5405,110.5405,110.3918,110.4355,22369.0
2019-04-17 12:00:00,126.18,126.2,126.05,126.08,12438.0,110.4093,110.4268,110.2955,110.3218,12438.0
2019-04-17 12:10:00,126.08,126.15,126.05,126.12,6893.0,110.3218,110.383,110.2955,110.3568,6893.0
2019-04-17 12:20:00,126.13,126.19,126.09,126.17,15547.0,110.3655,110.418,110.3305,110.4005,15547.0
2019-04-17 12:30:00,126.2,126.24,126.16,126.23,8464.0,110.4268,110.4618,110.3918,110.453,8464.0
2019-04-17 12:40:00,126.23,126.25,126.2,126.2,3486.0,110.453,110.4705,110.4268,110.4268,3486.0
2019-04-17 12:50:00,126.21,126.29,126.19,126.25,10334.0,110.4355,110.5055,110.418,110.4705,10334.0
2019-04-17 13:00:00,126.24,126.27,126.22,126.27,10474.0,110.4618,110.488,110.4443,110.488,10474.0
2019-04-17 13:10:00,126.27,126.3,126.24,126.26,6554.0,110.488,110.5143,110.4618,110.4793,6554.0
2019-04-17 13:20:00,126.26,126.33,126.17,126.17,31659.0,110.4793,110.5405,110.4005,110.4005,31659.0
2019-04-17 13:30:00,126.19,126.26,126.19,126.26,12251.0,110.418,110.4793,110.418,110.4793,12251.0
2019-04-17 13:40:00,126.26,126.27,126.21,126.22,24670.0,110.4793,110.488,110.4355,110.4443,24670.0
2019-04-17 13:50:00,126.21,126.21,126.12,126.14,10482.0,110.4355,110.4355,110.3568,110.3743,10482.0
2019-04-17 14:00:00,126.16,126.18,126.1,126.11,19536.0,110.3918,110.4093,110.3393,110.348,19536.0
2019-04-17 14:10:00,126.09,126.12,125.99,126.11,21469.0,110.3305,110.3568,110.243,110.348,21469.0
2019-04-17 14:20:00,126.09,126.09,125.93,125.94,25694.0,110.3305,110.3305,110.1905,110.1993,25694.0
2019-04-17 14:30:00,125.96,126.05,125.96,126.05,13281.0,110.2168,110.2955,110.2168,110.2955,13281.0
2019-04-17 14:40:00,126.06,126.06,126.0,126.04,25865.0,110.3043,110.3043,110.2518,110.2868,25865.0
2019-04-17 14:50:00,126.07,126.15,126.07,126.13,11054.0,110.313,110.383,110.313,110.3655,11054.0
2019-04-17 15:00:00,126.12,126.22,126.12,126.16,28230.0,110.3568,110.4443,110.3568,110.3918,28230.0
2019-04-17 15:10:00,126.16,126.23,126.16,126.18,10151.0,110.3918,110.453,110.3918,110.4093,10151.0
2019-04-17 15:20:00,126.2,126.22,126.18,126.2,12532.0,110.4268,110.4443,110.4093,110.4268,12532.0
2019-04-17 15:30:00,126.19,126.22,126.16,126.2,6067.0,110.418,110.4443,110.3918,110.4268,6067.0
2019-04-17 15:40:00,126.21,126.25,126.16,126.2,18519.0,110.4355,110.4705,110.3918,110.4268,18519.0
2019-04-17 15:50:00,126.19,126.24,126.1,126.1,102940.0,110.418,110.4618,110.3393,110.3393,102940.0
2019-04-18 09:30:00,126.48,126.48,126.15,126.23,52229.0,110.6718,110.6718,110.383,110.453,52229.0
2019-04-18 09:40:00,126.23,126.32,126.21,126.24,65693.0,110.453,110.5318,110.4355,110.4618,65693.0
2019-04-18 09:50:00,126.28,126.3,126.07,126.08,42315.0,110.4968,110.5143,110.313,110.3218,42315.0
2019-04-18 10:00:00,126.08,126.08,125.92,125.93,25266.0,110.3218,110.3218,110.1818,110.1905,25266.0
2019-04-18 10:10:00,125.92,125.98,125.9,125.94,14908.0,110.1818,110.2343,110.1643,110.1993,14908.0
2019-04-18 10:20:00,125.94,125.95,125.82,125.86,14063.0,110.1993,110.208,110.0943,110.1293,14063.0
2019-04-18 10:30:00,125.86,125.88,125.76,125.78,19448.0,110.1293,110.1468,110.0418,110.0593,19448.0
2019-04-18 10:40:00,125.77,125.9,125.72,125.88,23613.0,110.0505,110.1643,110.0068,110.1468,23613.0
2019-04-18 10:50:00,125.89,125.96,125.83,125.95,43064.0,110.1555,110.2168,110.103,110.208,43064.0
2019-04-18 11:00:00,125.96,126.1,125.94,126.07,36088.0,110.2168,110.3393,110.1993,110.313,36088.0
2019-04-18 11:10:00,126.07,126.09,125.95,125.96,19079.0,110.313,110.3305,110.208,110.2168,19079.0
2019-04-18 11:20:00,125.94,125.94,125.83,125.89,17715.0,110.1993,110.1993,110.103,110.1555,17715.0
2019-04-18 11:30:00,125.89,126.07,125.89,126.06,10263.0,110.1555,110.313,110.1555,110.3043,10263.0
2019-04-18 11:40:00,126.04,126.15,126.03,126.14,15318.0,110.2868,110.383,110.278,110.3743,15318.0
2019-04-18 11:50:00,126.14,126.19,126.1,126.18,7838.0,110.3743,110.418,110.3393,110.4093,7838.0
2019-04-18 12:00:00,126.18,126.24,126.17,126.23,15420.0,110.4093,110.4618,110.4005,110.453,15420.0
2019-04-18 12:10:00,126.24,126.27,126.22,126.27,8899.0,110.4618,110.488,110.4443,110.488,8899.0
2019-04-18 12:20:00,126.27,126.28,126.18,126.22,9561.0,110.488,110.4968,110.4093,110.4443,9561.0
2019-04-18 12:30:00,126.22,126.27,126.2,126.23,12309.0,110.4443,110.488,110.4268,110.453,12309.0
2019-04-18 12:40:00,126.23,126.31,126.23,126.31,10285.0,110.453,110.523,110.453,110.523,10285.0
2019-04-18 12:50:00,126.32,126.33,126.22,126.22,6748.0,110.5318,110.5405,110.4443,110.4443,6748.0
2019-04-18 13:00:00,126.22,126.22,126.18,126.2,7056.0,110.4443,110.4443,110.4093,110.4268,7056.0
2019-04-18 13:10:00,126.19,126.25,126.19,126.22,11001.0,110.418,110.4705,110.418,110.4443,11001.0
2019-04-18 13:20:00,126.23,126.28,126.22,126.28,10944.0,110.453,110.4968,110.4443,110.4968,10944.0
2019-04-18 13:30:00,126.28,126.29,126.23,126.23,7143.0,110.4968,110.5055,110.453,110.453,7143.0
2019-04-18 13:40:00,126.23,126.31,126.22,126.31,13236.0,110.453,110.523,110.4443,110.523,13236.0
2019-04-18 13:50:00,126.3,126.32,126.28,126.28,20440.0,110.5143,110.5318,110.4968,110.4968,20440.0
2019-04-18 14:00:00,126.29,126.3,126.19,126.22,17286.0,110.5055,110.5143,110.418,110.4443,17286.0
2019-04-18 14:10:00,126.22,126.24,126.21,126.24,11085.0,110.4443,110.4618,110.4355,110.4618,11085.0
2019-04-18 14:20:00,126.25,126.27,126.23,126.26,21886.0,110.4705,110.488,110.453,110.4793,21886.0
2019-04-18 14:30:00,126.27,126.27,126.2,126.21,42795.0,110.488,110.488,110.4268,110.4355,42795.0
2019-04-18 14:40:00,126.21,126.32,126.2,126.3,27418.0,110.4355,110.5318,110.4268,110.5143,27418.0
2019-04-18 14:50:00,126.3,126.34,126.29,126.33,25224.0,110.5143,110.5493,110.5055,110.5405,25224.0
2019-04-18 15:00:00,126.33,126.33,126.25,126.25,12131.0,110.5405,110.5405,110.4705,110.4705,12131.0
2019-04-18 15:10:00,126.25,126.34,126.25,126.33,13004.0,110.4705,110.5493,110.4705,110.5405,13004.0
2019-04-18 15:20:00,126.33,126.37,126.32,126.32,74784.0,110.5405,110.5755,110.5318,110.5318,74784.0
2019-04-18 15:30:00,126.29,126.31,126.2,126.23,67304.0,110.5055,110.523,110.4268,110.453,67304.0
2019-04-18 15:40:00,126.24,126.26,126.19,126.23,22296.0,110.4618,110.4793,110.418,110.453,22296.0
2019-04-18 15:50:00,126.23,126.24,126.08,126.19,146386.0,110.453,110.4618,110.3218,110.418,146386.0
2019-04-22 09:30:00,125.95,126.01,125.8,126.01,50038.0,110.208,110.2605,110.0768,110.2605,50038.0
2019-04-22 09:40:00,126.01,126.25,125.99,126.22,54935.0,110.2605,110.4705,110.243,110.4443,54935.0
2019-04-22 09:50:00,126.23,126.24,126.14,126.21,9473.0,110.453,110.4618,110.3743,110.4355,9473.0
2019-04-22 10:00:00,126.2,126.21,126.03,126.03,17346.0,110.4268,110.4355,110.278,110.278,17346.0
2019-04-22 10:10:00,126.02,126.02,125.96,125.96,16934.0,110.2693,110.2693,110.2168,110.2168,16934.0
2019-04-22 10:20:00,125.96,126.06,125.93,126.04,13106.0,110.2168,110.3043,110.1905,110.2868,13106.0
2019-04-22 10:30:00,126.03,126.08,125.97,125.98,12534.0,110.278,110.3218,110.2255,110.2343,12534.0
2019-04-22 10:40:00,125.97,126.05,125.91,126.05,49088.0,110.2255,110.2955,110.173,110.2955,49088.0
2019-04-22 10:50:00,126.08,126.1,126.02,126.04,12992.0,110.3218,110.3393,110.2693,110.2868,12992.0
2019-04-22 11:00:00,126.05,126.05,125.89,125.97,10230.0,110.2955,110.2955,110.1555,110.2255,10230.0
2019-04-22 11:10:00,125.95,126.06,125.95,126.01,22639.0,110.208,110.3043,110.208,110.2605,22639.0
2019-04-22 11:20:00,126.03,126.06,125.98,126.01,12299.0,110.278,110.3043,110.2343,110.2605,12299.0
2019-04-22 11:30:00,126.01,126.07,126.0,126.07,8162.0,110.2605,110.313,110.2518,110.313,8162.0
2019-04-22 11:40:00,126.08,126.11,126.04,126.05,9208.0,110.3218,110.348,110.2868,110.2955,9208.0
2019-04-22 11:50:00,126.05,126.05,126.01,126.03,17200.0,110.2955,110.2955,110.2605,110.278,17200.0
2019-04-22 12:00:00,126.04,126.04,125.99,126.01,9122.0,110.2868,110.2868,110.243,110.2605,9122.0
2019-04-22 12:10:00,126.03,126.04,125.99,126.03,13194.0,110.278,110.2868,110.243,110.278,13194.0
2019-04-22 12:20:00,126.03,126.07,126.0,126.06,5057.0,110.278,110.313,110.2518,110.3043,5057.0
2019-04-22 12:30:00,126.05,126.08,126.04,126.08,8799.0,110.2955,110.3218,110.2868,110.3218,8799.0
2019-04-22 12:40:00,126.08,126.09,126.05,126.08,9645.0,110.3218,110.3305,110.2955,110.3218,9645.0
2019-04-22 12:50:00,126.07,126.09,126.05,126.09,14722.0,110.313,110.3305,110.2955,110.3305,14722.0
2019-04-22 13:00:00,126.07,126.08,126.02,126.02,4967.0,110.313,110.3218,110.2693,110.2693,4967.0
2019-04-22 13:10:00,126.03,126.07,126.02,126.07,9077.0,110.278,110.313,110.2693,110.313,9077.0
2019-04-22 13:20:00,126.06,126.08,126.04,126.07,8036.0,110.3043,110.3218,110.2868,110.313,8036.0
2019-04-22 13:30:00,126.07,126.07,126.03,126.05,7442.0,110.313,110.313,110.278,110.2955,7442.0
2019-04-22 13:40:00,126.06,126.07,126.04,126.07,26031.0,110.3043,110.313,110.2868,110.313,26031.0
2019-04-22 13:50:00,126.08,126.08,126.03,126.05,5887.0,110.3218,110.3218,110.278,110.2955,5887.0
2019-04-22 14:00:00,126.06,126.07,126.01,126.07,28780.0,110.3043,110.313,110.2605,110.313,28780.0
2019-04-22 14:10:00,126.05,126.07,126.04,126.05,10901.0,110.2955,110.313,110.2868,110.2955,10901.0
2019-04-22 14:20:00,126.03,126.05,126.01,126.01,11559.0,110.278,110.2955,110.2605,110.2605,11559.0
2019-04-22 14:30:00,126.01,126.01,125.93,125.94,8945.0,110.2605,110.2605,110.1905,110.1993,8945.0
2019-04-22 14:40:00,125.93,125.99,125.93,125.97,89579.0,110.1905,110.243,110.1905,110.2255,89579.0
2019-04-22 14:50:00,125.97,126.0,125.95,125.98,7514.0,110.2255,110.2518,110.208,110.2343,7514.0
2019-04-22 15:00:00,125.99,125.99,125.93,125.96,6627.0,110.243,110.243,110.1905,110.2168,6627.0
2019-04-22 15:10:00,125.97,126.06,125.97,126.06,10752.0,110.2255,110.3043,110.2255,110.3043,10752.0
2019-04-22 15:20:00,126.05,126.05,125.98,125.99,22111.0,110.2955,110.2955,110.2343,110.243,22111.0
2019-04-22 15:30:00,126.0,126.09,125.99,126.08,31573.0,110.2518,110.3305,110.243,110.3218,31573.0
2019-04-22 15:40:00,126.09,126.12,126.07,126.1,12709.0,110.3305,110.3568,110.313,110.3393,12709.0
2019-04-22 15:50:00,126.11,126.18,126.06,126.09,98286.0,110.348,110.4093,110.3043,110.3305,98286.0
2019-04-23 09:30:00,126.2,126.2,126.02,126.2,34975.0,110.4268,110.4268,110.2693,110.4268,34975.0
2019-04-23 09:40:00,126.18,126.24,126.1,126.12,10025.0,110.4093,110.4618,110.3393,110.3568,10025.0
2019-04-23 09:50:00,126.12,126.15,126.09,126.14,10867.0,110.3568,110.383,110.3305,110.3743,10867.0
2019-04-23 10:00:00,126.15,126.29,126.15,126.21,28685.0,110.383,110.5055,110.383,110.4355,28685.0
2019-04-23 10:10:00,126.21,126.28,126.15,126.15,6507.0,110.4355,110.4968,110.383,110.383,6507.0
2019-04-23 10:20:00,126.14,126.31,126.13,126.3,14177.0,110.3743,110.523,110.3655,110.5143,14177.0
2019-04-23 10:30:00,126.31,126.32,126.19,126.31,16107.0,110.523,110.5318,110.418,110.523,16107.0
2019-04-23 10:40:00,126.31,126.4,126.29,126.29,29460.0,110.523,110.6018,110.5055,110.5055,29460.0
2019-04-23 10:50:00,126.3,126.39,126.26,126.39,20716.0,110.5143,110.593,110.4793,110.593,20716.0
2019-04-23 11:00:00,126.4,126.49,126.4,126.49,7067.0,110.6018,110.6805,110.6018,110.6805,7067.0
2019-04-23 11:10:00,126.5,126.66,126.49,126.63,22461.0,110.6893,110.8293,110.6805,110.803,22461.0
2019-04-23 11:20:00,126.63,126.71,126.59,126.69,24257.0,110.803,110.873,110.768,110.8555,24257.0
2019-04-23 11:30:00,126.68,126.76,126.66,126.74,20413.0,110.8468,110.9168,110.8293,110.8993,20413.0
2019-04-23 11:40:00,126.73,126.77,126.68,126.76,23400.0,110.8905,110.9255,110.8468,110.9168,23400.0
2019-04-23 11:50:00,126.76,126.84,126.76,126.83,15710.0,110.9168,110.9868,110.9168,110.9781,15710.0
2019-04-23 12:00:00,126.83,127.02,126.83,127.0,48805.0,110.9781,111.1443,110.9781,111.1268,48805.0
2019-04-23 12:10:00,127.0,127.01,126.94,126.97,20955.0,111.1268,111.1356,111.0743,111.1006,20955.0
2019-04-23 12:20:00,126.98,126.98,126.9,126.9,10283.0,111.1093,111.1093,111.0393,111.0393,10283.0
2019-04-23 12:30:00,126.9,126.92,126.85,126.88,19350.0,111.0393,111.0568,110.9956,111.0218,19350.0
2019-04-23 12:40:00,126.88,126.9,126.85,126.87,9047.0,111.0218,111.0393,110.9956,111.0131,9047.0
2019-04-23 12:50:00,126.87,126.88,126.82,126.87,12420.0,111.0131,111.0218,110.9693,111.0131,12420.0
2019-04-23 13:00:00,126.89,126.92,126.86,126.88,19605.0,111.0306,111.0568,111.0043,111.0218,19605.0
2019-04-23 13:10:00,126.89,126.92,126.88,126.92,7221.0,111.0306,111.0568,111.0218,111.0568,7221.0
2019-04-23 13:20:00,126.91,126.92,126.85,126.85,13262.0,111.0481,111.0568,110.9956,110.9956,13262.0
2019-04-23 13:30:00,126.86,126.87,126.84,126.87,7676.0,111.0043,111.0131,110.9868,111.0131,7676.0
2019-04-23 13:40:00,126.87,126.88,126.85,126.87,17179.0,111.0131,111.0218,110.9956,111.0131,17179.0
2019-04-23 13:50:00,126.87,126.87,126.83,126.85,21003.0,111.0131,111.0131,110.9781,110.9956,21003.0
2019-04-23 14:00:00,126.85,126.9,126.79,126.89,21445.0,110.9956,111.0393,110.943,111.0306,21445.0
2019-04-23 14:10:00,126.9,126.96,126.9,126.94,15325.0,111.0393,111.0918,111.0393,111.0743,15325.0
2019-04-23 14:20:00,126.94,126.96,126.89,126.93,69249.0,111.0743,111.0918,111.0306,111.0656,69249.0
2019-04-23 14:30:00,126.93,126.96,126.91,126.94,51554.0,111.0656,111.0918,111.0481,111.0743,51554.0
2019-04-23 14:40:00,126.93,126.98,126.91,126.92,139660.0,111.0656,111.1093,111.0481,111.0568,139660.0
2019-04-23 14:50:00,126.92,126.96,126.89,126.93,79721.0,111.0568,111.0918,111.0306,111.0656,79721.0
2019-04-23 15:00:00,126.92,126.92,126.82,126.88,31118.0,111.0568,111.0568,110.9693,111.0218,31118.0
2019-04-23 15:10:00,126.89,126.92,126.85,126.89,20739.0,111.0306,111.0568,110.9956,111.0306,20739.0
2019-04-23 15:20:00,126.89,126.89,126.82,126.84,17059.0,111.0306,111.0306,110.9693,110.9868,17059.0
2019-04-23 15:30:00,126.84,126.89,126.8,126.85,29851.0,110.9868,111.0306,110.9518,110.9956,29851.0
2019-04-23 15:40:00,126.86,126.89,126.82,126.88,39990.0,111.0043,111.0306,110.9693,111.0218,39990.0
2019-04-23 15:50:00,126.87,126.97,126.87,126.88,71307.0,111.0131,111.1006,111.0131,111.0218,71307.0
2019-04-24 09:30:00,126.83,126.87,126.72,126.85,57796.0,110.9781,111.0131,110.8818,110.9956,57796.0
2019-04-24 09:40:00,126.88,126.9,126.7,126.74,134624.0,111.0218,111.0393,110.8643,110.8993,134624.0
2019-04-24 09:50:00,126.74,126.88,126.72,126.88,27939.0,110.8993,111.0218,110.8818,111.0218,27939.0
2019-04-24 10:00:00,126.87,126.87,126.76,126.79,24349.0,111.0131,111.0131,110.9168,110.943,24349.0
2019-04-24 10:10:00,126.81,126.88,126.79,126.84,30700.0,110.9605,111.0218,110.943,110.9868,30700.0
2019-04-24 10:20:00,126.84,126.92,126.82,126.91,10143.0,110.9868,111.0568,110.9693,111.0481,10143.0
2019-04-24 10:30:00,126.93,127.01,126.89,126.98,55223.0,111.0656,111.1356,111.0306,111.1093,55223.0
2019-04-24 10:40:00,126.97,127.0,126.88,126.92,20288.0,111.1006,111.1268,111.0218,111.0568,20288.0
2019-04-24 10:50:00,126.9,127.01,126.87,127.0,54473.0,111.0393,111.1356,111.0131,111.1268,54473.0
2019-04-24 11:00:00,127.01,127.04,126.93,126.95,22756.0,111.1356,111.1618,111.0656,111.0831,22756.0
2019-04-24 11:10:00,126.97,126.99,126.92,126.98,32630.0,111.1006,111.1181,111.0568,111.1093,32630.0
2019-04-24 11:20:00,126.98,126.98,126.91,126.91,15894.0,111.1093,111.1093,111.0481,111.0481,15894.0
2019-04-24 11:30:00,126.94,126.98,126.9,126.98,28803.0,111.0743,111.1093,111.0393,111.1093,28803.0
2019-04-24 11:40:00,126.99,127.01,126.87,126.87,25505.0,111.1181,111.1356,111.0131,111.0131,25505.0
2019-04-24 11:50:00,126.88,126.89,126.81,126.85,54061.0,111.0218,111.0306,110.9605,110.9956,54061.0
2019-04-24 12:00:00,126.85,126.87,126.78,126.82,99862.0,110.9956,111.0131,110.9343,110.9693,99862.0
2019-04-24 12:10:00,126.82,126.88,126.82,126.85,21898.0,110.9693,111.0218,110.9693,110.9956,21898.0
2019-04-24 12:20:00,126.87,126.91,126.86,126.89,34276.0,111.0131,111.0481,111.0043,111.0306,34276.0
2019-04-24 12:30:00,126.89,126.93,126.88,126.9,32121.0,111.0306,111.0656,111.0218,111.0393,32121.0
2019-04-24 12:40:00,126.9,126.9,126.86,126.87,17884.0,111.0393,111.0393,111.0043,111.0131,17884.0
2019-04-24 12:50:00,126.87,126.88,126.77,126.77,9838.0,111.0131,111.0218,110.9255,110.9255,9838.0
2019-04-24 13:00:00,126.77,126.77,126.65,126.66,13065.0,110.9255,110.9255,110.8205,110.8293,13065.0
2019-04-24 13:10:00,126.65,126.69,126.56,126.69,86657.0,110.8205,110.8555,110.7418,110.8555,86657.0
2019-04-24 13:20:00,126.69,126.78,126.69,126.75,128414.0,110.8555,110.9343,110.8555,110.908,128414.0
2019-04-24 13:30:00,126.75,126.82,126.73,126.79,23224.0,110.908,110.9693,110.8905,110.943,23224.0
2019-04-24 13:40:00,126.78,126.8,126.76,126.77,7694.0,110.9343,110.9518,110.9168,110.9255,7694.0
2019-04-24 13:50:00,126.77,126.81,126.74,126.74,12146.0,110.9255,110.9605,110.8993,110.8993,12146.0
2019-04-24 14:00:00,126.74,126.83,126.72,126.8,15843.0,110.8993,110.9781,110.8818,110.9518,15843.0
2019-04-24 14:10:00,126.8,126.83,126.77,126.82,13182.0,110.9518,110.9781,110.9255,110.9693,13182.0
2019-04-24 14:20:00,126.83,126.85,126.78,126.79,14176.0,110.9781,110.9956,110.9343,110.943,14176.0
2019-04-24 14:30:00,126.78,126.83,126.78,126.81,15154.0,110.9343,110.9781,110.9343,110.9605,15154.0
2019-04-24 14:40:00,126.81,126.9,126.8,126.9,24883.0,110.9605,111.0393,110.9518,111.0393,24883.0
2019-04-24 14:50:00,126.91,126.95,126.9,126.94,20615.0,111.0481,111.0831,111.0393,111.0743,20615.0
2019-04-24 15:00:00,126.94,126.99,126.94,126.99,10630.0,111.0743,111.1181,111.0743,111.1181,10630.0
2019-04-24 15:10:00,126.98,127.02,126.98,127.02,10881.0,111.1093,111.1443,111.1093,111.1443,10881.0
2019-04-24 15:20:00,127.02,127.04,126.98,126.98,21608.0,111.1443,111.1618,111.1093,111.1093,21608.0
2019-04-24 15:30:00,126.99,127.02,126.93,126.93,48211.0,111.1181,111.1443,111.0656,111.0656,48211.0
2019-04-24 15:40:00,126.94,127.02,126.9,126.96,29640.0,111.0743,111.1443,111.0393,111.0918,29640.0
2019-04-24 15:50:00,126.96,126.96,126.68,126.71,221260.0,111.0918,111.0918,110.8468,110.873,221260.0
2019-04-25 09:30:00,126.32,126.4,125.96,126.03,115026.0,110.5318,110.6018,110.2168,110.278,115026.0
2019-04-25 09:40:00,126.03,126.09,125.89,126.08,40646.0,110.278,110.3305,110.1555,110.3218,40646.0
2019-04-25 09:50:00,126.07,126.21,126.01,126.21,18466.0,110.313,110.4355,110.2605,110.4355,18466.0
2019-04-25 10:00:00,126.2,126.29,126.18,126.22,12622.0,110.4268,110.5055,110.4093,110.4443,12622.0
2019-04-25 10:10:00,126.2,126.2,125.93,126.03,24217.0,110.4268,110.4268,110.1905,110.278,24217.0
2019-04-25 10:20:00,126.04,126.11,125.94,126.03,14056.0,110.2868,110.348,110.1993,110.278,14056.0
2019-04-25 10:30:00,126.03,126.08,125.83,126.08,11642.0,110.278,110.3218,110.103,110.3218,11642.0
2019-04-25 10:40:00,126.1,126.21,126.04,126.2,12335.0,110.3393,110.4355,110.2868,110.4268,12335.0
2019-04-25 10:50:00,126.21,126.23,126.11,126.22,6101.0,110.4355,110.453,110.348,110.4443,6101.0
2019-04-25 11:00:00,126.21,126.35,126.21,126.31,13665.0,110.4355,110.558,110.4355,110.523,13665.0
2019-04-25 11:10:00,126.3,126.39,126.25,126.34,15867.0,110.5143,110.593,110.4705,110.5493,15867.0
2019-04-25 11:20:00,126.34,126.55,126.33,126.51,16954.0,110.5493,110.733,110.5405,110.698,16954.0
2019-04-25 11:30:00,126.51,126.65,126.51,126.63,11094.0,110.698,110.8205,110.698,110.803,11094.0
2019-04-25 11:40:00,126.62,126.68,126.6,126.64,25520.0,110.7943,110.8468,110.7768,110.8118,25520.0
2019-04-25 11:50:00,126.64,126.72,126.63,126.66,17342.0,110.8118,110.8818,110.803,110.8293,17342.0
2019-04-25 12:00:00,126.67,126.71,126.61,126.61,12062.0,110.838,110.873,110.7855,110.7855,12062.0
2019-04-25 12:10:00,126.6,126.6,126.55,126.55,7190.0,110.7768,110.7768,110.733,110.733,7190.0
2019-04-25 12:20:00,126.56,126.61,126.55,126.55,12125.0,110.7418,110.7855,110.733,110.733,12125.0
2019-04-25 12:30:00,126.54,126.62,126.53,126.61,48126.0,110.7243,110.7943,110.7155,110.7855,48126.0
2019-04-25 12:40:00,126.6,126.66,126.58,126.66,13359.0,110.7768,110.8293,110.7593,110.8293,13359.0
2019-04-25 12:50:00,126.65,126.67,126.62,126.67,10345.0,110.8205,110.838,110.7943,110.838,10345.0
2019-04-25 13:00:00,126.67,126.69,126.61,126.63,15308.0,110.838,110.8555,110.7855,110.803,15308.0
2019-04-25 13:10:00,126.63,126.67,126.6,126.66,11031.0,110.803,110.838,110.7768,110.8293,11031.0
2019-04-25 13:20:00,126.67,126.73,126.67,126.73,3612.0,110.838,110.8905,110.838,110.8905,3612.0
2019-04-25 13:30:00,126.74,126.75,126.69,126.72,7328.0,110.8993,110.908,110.8555,110.8818,7328.0
2019-04-25 13:40:00,126.71,126.73,126.67,126.69,14005.0,110.873,110.8905,110.838,110.8555,14005.0
2019-04-25 13:50:00,126.67,126.71,126.62,126.7,22965.0,110.838,110.873,110.7943,110.8643,22965.0
2019-04-25 14:00:00,126.71,126.79,126.7,126.72,26117.0,110.873,110.943,110.8643,110.8818,26117.0
2019-04-25 14:10:00,126.73,126.76,126.69,126.75,7501.0,110.8905,110.9168,110.8555,110.908,7501.0
2019-04-25 14:20:00,126.73,126.73,126.66,126.69,15630.0,110.8905,110.8905,110.8293,110.8555,15630.0
2019-04-25 14:30:00,126.7,126.7,126.63,126.69,30226.0,110.8643,110.8643,110.803,110.8555,30226.0
2019-04-25 14:40:00,126.68,126.7,126.64,126.65,12878.0,110.8468,110.8643,110.8118,110.8205,12878.0
2019-04-25 14:50:00,126.65,126.69,126.64,126.68,11442.0,110.8205,110.8555,110.8118,110.8468,11442.0
2019-04-25 15:00:00,126.68,126.69,126.56,126.56,11265.0,110.8468,110.8555,110.7418,110.7418,11265.0
2019-04-25 15:10:00,126.56,126.58,126.49,126.55,19135.0,110.7418,110.7593,110.6805,110.733,19135.0
2019-04-25 15:20:00,126.55,126.64,126.54,126.62,11647.0,110.733,110.8118,110.7243,110.7943,11647.0
2019-04-25 15:30:00,126.64,126.67,126.58,126.64,64603.0,110.8118,110.838,110.7593,110.8118,64603.0
2019-04-25 15:40:00,126.64,126.71,126.6,126.6,31459.0,110.8118,110.873,110.7768,110.7768,31459.0
2019-04-25 15:50:00,126.6,126.63,126.43,126.43,52348.0,110.7768,110.803,110.628,110.628,52348.0
2019-04-26 09:30:00,126.34,126.45,126.18,126.22,40346.0,110.5493,110.6455,110.4093,110.4443,40346.0
2019-04-26 09:40:00,126.22,126.4,126.22,126.36,69001.0,110.4443,110.6018,110.4443,110.5668,69001.0
2019-04-26 09:50:00,126.39,126.41,126.29,126.34,9197.0,110.593,110.6105,110.5055,110.5493,9197.0
2019-04-26 10:00:00,126.33,126.38,126.21,126.21,18557.0,110.5405,110.5843,110.4355,110.4355,18557.0
2019-04-26 10:10:00,126.22,126.34,126.22,126.3,6821.0,110.4443,110.5493,110.4443,110.5143,6821.0
2019-04-26 10:20:00,126.31,126.52,126.3,126.51,16068.0,110.523,110.7068,110.5143,110.698,16068.0
2019-04-26 10:30:00,126.49,126.59,126.49,126.57,6045.0,110.6805,110.768,110.6805,110.7505,6045.0
2019-04-26 10:40:00,126.55,126.55,126.46,126.47,17509.0,110.733,110.733,110.6543,110.663,17509.0
2019-04-26 10:50:00,126.47,126.53,126.41,126.41,8796.0,110.663,110.7155,110.6105,110.6105,8796.0
2019-04-26 11:00:00,126.42,126.43,126.31,126.37,22916.0,110.6193,110.628,110.523,110.5755,22916.0
2019-04-26 11:10:00,126.38,126.56,126.38,126.56,19338.0,110.5843,110.7418,110.5843,110.7418,19338.0
2019-04-26 11:20:00,126.58,126.64,126.57,126.64,4192.0,110.7593,110.8118,110.7505,110.8118,4192.0
2019-04-26 11:30:00,126.65,126.66,126.59,126.61,9381.0,110.8205,110.8293,110.768,110.7855,9381.0
2019-04-26 11:40:00,126.6,126.68,126.59,126.63,7385.0,110.7768,110.8468,110.768,110.803,7385.0
2019-04-26 11:50:00,126.64,126.64,126.55,126.59,10895.0,110.8118,110.8118,110.733,110.768,10895.0
2019-04-26 12:00:00,126.56,126.61,126.52,126.6,4817.0,110.7418,110.7855,110.7068,110.7768,4817.0
2019-04-26 12:10:00,126.6,126.63,126.58,126.6,19152.0,110.7768,110.803,110.7593,110.7768,19152.0
2019-04-26 12:20:00,126.64,126.66,126.55,126.56,11450.0,110.8118,110.8293,110.733,110.7418,11450.0
2019-04-26 12:30:00,126.56,126.64,126.55,126.57,26061.0,110.7418,110.8118,110.733,110.7505,26061.0
2019-04-26 12:40:00,126.57,126.58,126.53,126.57,30363.0,110.7505,110.7593,110.7155,110.7505,30363.0
2019-04-26 12:50:00,126.56,126.6,126.55,126.59,27239.0,110.7418,110.7768,110.733,110.768,27239.0
2019-04-26 13:00:00,126.59,126.59,126.53,126.55,7713.0,110.768,110.768,110.7155,110.733,7713.0
2019-04-26 13:10:00,126.55,126.59,126.53,126.56,20626.0,110.733,110.768,110.7155,110.7418,20626.0
2019-04-26 13:20:00,126.56,126.58,126.55,126.58,12233.0,110.7418,110.7593,110.733,110.7593,12233.0
2019-04-26 13:30:00,126.58,126.61,126.54,126.57,15061.0,110.7593,110.7855,110.7243,110.7505,15061.0
2019-04-26 13:40:00,126.55,126.58,126.5,126.58,8740.0,110.733,110.7593,110.6893,110.7593,8740.0
2019-04-26 13:50:00,126.58,126.59,126.53,126.57,17585.0,110.7593,110.768,110.7155,110.7505,17585.0
2019-04-26 14:00:00,126.57,126.58,126.42,126.58,29252.0,110.7505,110.7593,110.6193,110.7593,29252.0
2019-04-26 14:10:00,126.57,126.57,126.52,126.56,51609.0,110.7505,110.7505,110.7068,110.7418,51609.0
2019-04-26 14:20:00,126.56,126.61,126.55,126.6,15935.0,110.7418,110.7855,110.733,110.7768,15935.0
2019-04-26 14:30:00,126.6,126.63,126.58,126.62,11727.0,110.7768,110.803,110.7593,110.7943,11727.0
2019-04-26 14:40:00,126.62,126.63,126.55,126.57,12313.0,110.7943,110.803,110.733,110.7505,12313.0
2019-04-26 14:50:00,126.57,126.6,126.54,126.59,18800.0,110.7505,110.7768,110.7243,110.768,18800.0
2019-04-26 15:00:00,126.59,126.78,126.59,126.7,74247.0,110.768,110.9343,110.768,110.8643,74247.0
2019-04-26 15:10:00,126.71,126.72,126.66,126.72,17841.0,110.873,110.8818,110.8293,110.8818,17841.0
2019-04-26 15:20:00,126.72,126.73,126.67,126.71,15226.0,110.8818,110.8905,110.838,110.873,15226.0
2019-04-26 15:30:00,126.7,126.82,126.68,126.82,33719.0,110.8643,110.9693,110.8468,110.9693,33719.0
2019-04-26 15:40:00,126.83,126.84,126.71,126.73,37493.0,110.9781,110.9868,110.873,110.8905,37493.0
2019-04-26 15:50:00,126.73,126.95,126.69,126.95,112049.0,110.8905,111.0831,110.8555,111.0831,112049.0
2019-04-29 09:30:00,126.98,127.2,126.95,127.17,15414.0,111.1093,111.3018,111.0831,111.2756,15414.0
2019-04-29 09:40:00,127.16,127.38,127.16,127.27,56079.0,111.2668,111.4593,111.2668,111.3631,56079.0
2019-04-29 09:50:00,127.26,127.33,127.22,127.23,27382.0,111.3543,111.4156,111.3193,111.3281,27382.0
2019-04-29 10:00:00,127.25,127.29,127.11,127.12,24245.0,111.3456,111.3806,111.2231,111.2318,24245.0
2019-04-29 10:10:00,127.14,127.18,127.09,127.12,19994.0,111.2493,111.2843,111.2056,111.2318,19994.0
2019-04-29 10:20:00,127.13,127.16,127.08,127.1,12999.0,111.2406,111.2668,111.1968,111.2143,12999.0
2019-04-29 10:30:00,127.11,127.23,127.1,127.2,18516.0,111.2231,111.3281,111.2143,111.3018,18516.0
2019-04-29 10:40:00,127.21,127.28,127.18,127.28,13008.0,111.3106,111.3718,111.2843,111.3718,13008.0
2019-04-29 10:50:00,127.28,127.3,127.21,127.21,32872.0,111.3718,111.3893,111.3106,111.3106,32872.0
2019-04-29 11:00:00,127.19,127.27,127.18,127.23,6855.0,111.2931,111.3631,111.2843,111.3281,6855.0
2019-04-29 11:10:00,127.24,127.26,127.16,127.16,12174.0,111.3368,111.3543,111.2668,111.2668,12174.0
2019-04-29 11:20:00,127.17,127.24,127.15,127.21,18287.0,111.2756,111.3368,111.2581,111.3106,18287.0
2019-04-29 11:30:00,127.2,127.24,127.18,127.2,30201.0,111.3018,111.3368,111.2843,111.3018,30201.0
2019-04-29 11:40:00,127.18,127.28,127.18,127.26,6419.0,111.2843,111.3718,111.2843,111.3543,6419.0
2019-04-29 11:50:00,127.27,127.31,127.27,127.27,6923.0,111.3631,111.3981,111.3631,111.3631,6923.0
2019-04-29 12:00:00,127.26,127.35,127.23,127.34,13550.0,111.3543,111.4331,111.3281,111.4243,13550.0
2019-04-29 12:10:00,127.36,127.4,127.35,127.39,5778.0,111.4418,111.4768,111.4331,111.4681,5778.0
2019-04-29 12:20:00,127.39,127.46,127.39,127.46,8240.0,111.4681,111.5293,111.4681,111.5293,8240.0
2019-04-29 12:30:00,127.48,127.49,127.43,127.43,14304.0,111.5468,111.5556,111.5031,111.5031,14304.0
2019-04-29 12:40:00,127.44,127.46,127.39,127.45,9584.0,111.5118,111.5293,111.4681,111.5206,9584.0
2019-04-29 12:50:00,127.45,127.49,127.44,127.47,8099.0,111.5206,111.5556,111.5118,111.5381,8099.0
2019-04-29 13:00:00,127.47,127.47,127.4,127.42,7508.0,111.5381,111.5381,111.4768,111.4943,7508.0
2019-04-29 13:10:00,127.44,127.45,127.39,127.41,6022.0,111.5118,111.5206,111.4681,111.4856,6022.0
2019-04-29 13:20:00,127.42,127.44,127.4,127.43,13460.0,111.4943,111.5118,111.4768,111.5031,13460.0
2019-04-29 13:30:00,127.43,127.44,127.39,127.4,10542.0,111.5031,111.5118,111.4681,111.4768,10542.0
2019-04-29 13:40:00,127.4,127.43,127.38,127.43,11000.0,111.4768,111.5031,111.4593,111.5031,11000.0
2019-04-29 13:50:00,127.43,127.45,127.41,127.42,20882.0,111.5031,111.5206,111.4856,111.4943,20882.0
2019-04-29 14:00:00,127.43,127.48,127.41,127.47,71551.0,111.5031,111.5468,111.4856,111.5381,71551.0
2019-04-29 14:10:00,127.47,127.5,127.43,127.5,16675.0,111.5381,111.5643,111.5031,111.5643,16675.0
2019-04-29 14:20:00,127.51,127.53,127.43,127.43,17541.0,111.5731,111.5906,111.5031,111.5031,17541.0
2019-04-29 14:30:00,127.43,127.44,127.38,127.38,34065.0,111.5031,111.5118,111.4593,111.4593,34065.0
2019-04-29 14:40:00,127.37,127.39,127.32,127.32,28605.0,111.4506,111.4681,111.4068,111.4068,28605.0
2019-04-29 14:50:00,127.33,127.34,127.3,127.3,13012.0,111.4156,111.4243,111.3893,111.3893,13012.0
2019-04-29 15:00:00,127.31,127.38,127.3,127.37,11722.0,111.3981,111.4593,111.3893,111.4506,11722.0
2019-04-29 15:10:00,127.36,127.38,127.34,127.36,8743.0,111.4418,111.4593,111.4243,111.4418,8743.0
2019-04-29 15:20:00,127.35,127.38,127.31,127.31,8301.0,111.4331,111.4593,111.3981,111.3981,8301.0
2019-04-29 15:30:00,127.31,127.33,127.24,127.32,15746.0,111.3981,111.4156,111.3368,111.4068,15746.0
2019-04-29 15:40:00,127.32,127.33,127.2,127.21,28801.0,111.4068,111.4156,111.3018,111.3106,28801.0
2019-04-29 15:50:00,127.21,127.23,127.14,127.15,46714.0,111.3106,111.3281,111.2493,111.2581,46714.0
2019-04-30 09:30:00,127.4,127.4,127.24,127.26,42938.0,111.4768,111.4768,111.3368,111.3543,42938.0
2019-04-30 09:40:00,127.29,127.3,127.14,127.21,25395.0,111.3806,111.3893,111.2493,111.3106,25395.0
2019-04-30 09:50:00,127.22,127.23,127.12,127.17,58030.0,111.3193,111.3281,111.2318,111.2756,58030.0
2019-04-30 10:00:00,127.18,127.22,127.09,127.19,15282.0,111.2843,111.3193,111.2056,111.2931,15282.0
2019-04-30 10:10:00,127.18,127.21,127.13,127.21,17748.0,111.2843,111.3106,111.2406,111.3106,17748.0
2019-04-30 10:20:00,127.22,127.27,127.19,127.26,16658.0,111.3193,111.3631,111.2931,111.3543,16658.0
2019-04-30 10:30:00,127.27,127.41,127.26,127.33,30623.0,111.3631,111.4856,111.3543,111.4156,30623.0
2019-04-30 10:40:00,127.31,127.33,127.27,127.29,19297.0,111.3981,111.4156,111.3631,111.3806,19297.0
2019-04-30 10:50:00,127.28,127.33,127.25,127.27,16179.0,111.3718,111.4156,111.3456,111.3631,16179.0
2019-04-30 11:00:00,127.26,127.26,126.9,126.95,69668.0,111.3543,111.3543,111.0393,111.0831,69668.0
2019-04-30 11:10:00,126.96,127.12,126.95,127.09,20135.0,111.0918,111.2318,111.0831,111.2056,20135.0
2019-04-30 11:20:00,127.07,127.23,127.07,127.2,15580.0,111.1881,111.3281,111.1881,111.3018,15580.0
2019-04-30 11:30:00,127.21,127.39,127.2,127.38,16847.0,111.3106,111.4681,111.3018,111.4593,16847.0
2019-04-30 11:40:00,127.37,127.46,127.37,127.41,13884.0,111.4506,111.5293,111.4506,111.4856,13884.0
2019-04-30 11:50:00,127.42,127.53,127.42,127.43,9824.0,111.4943,111.5906,111.4943,111.5031,9824.0
2019-04-30 12:00:00,127.44,127.48,127.41,127.45,26478.0,111.5118,111.5468,111.4856,111.5206,26478.0
2019-04-30 12:10:00,127.5,127.52,127.43,127.44,10545.0,111.5643,111.5818,111.5031,111.5118,10545.0
2019-04-30 12:20:00,127.44,127.47,127.42,127.44,6391.0,111.5118,111.5381,111.4943,111.5118,6391.0
2019-04-30 12:30:00,127.44,127.47,127.41,127.45,14645.0,111.5118,111.5381,111.4856,111.5206,14645.0
2019-04-30 12:40:00,127.44,127.49,127.37,127.38,10154.0,111.5118,111.5556,111.4506,111.4593,10154.0
2019-04-30 12:50:00,127.37,127.44,127.37,127.44,27326.0,111.4506,111.5118,111.4506,111.5118,27326.0
2019-04-30 13:00:00,127.46,127.56,127.46,127.54,7428.0,111.5293,111.6168,111.5293,111.5993,7428.0
2019-04-30 13:10:00,127.55,127.59,127.53,127.59,5969.0,111.6081,111.6431,111.5906,111.6431,5969.0
2019-04-30 13:20:00,127.59,127.59,127.55,127.56,2947.0,111.6431,111.6431,111.6081,111.6168,2947.0
2019-04-30 13:30:00,127.55,127.65,127.52,127.65,46645.0,111.6081,111.6956,111.5818,111.6956,46645.0
2019-04-30 13:40:00,127.66,127.73,127.63,127.72,14994.0,111.7043,111.7656,111.6781,111.7568,14994.0
2019-04-30 13:50:00,127.72,127.76,127.7,127.75,31735.0,111.7568,111.7918,111.7393,111.7831,31735.0
2019-04-30 14:00:00,127.76,127.77,127.68,127.68,35718.0,111.7918,111.8006,111.7218,111.7218,35718.0
2019-04-30 14:10:00,127.68,127.73,127.66,127.73,49209.0,111.7218,111.7656,111.7043,111.7656,49209.0
2019-04-30 14:20:00,127.72,127.76,127.69,127.73,9452.0,111.7568,111.7918,111.7306,111.7656,9452.0
2019-04-30 14:30:00,127.72,127.74,127.65,127.73,21886.0,111.7568,111.7743,111.6956,111.7656,21886.0
2019-04-30 14:40:00,127.73,127.8,127.72,127.78,18659.0,111.7656,111.8268,111.7568,111.8093,18659.0
2019-04-30 14:50:00,127.75,127.76,127.72,127.75,7532.0,111.7831,111.7918,111.7568,111.7831,7532.0
2019-04-30 15:00:00,127.75,127.8,127.75,127.8,9262.0,111.7831,111.8268,111.7831,111.8268,9262.0
2019-04-30 15:10:00,127.81,127.81,127.68,127.7,24720.0,111.8356,111.8356,111.7218,111.7393,24720.0
2019-04-30 15:20:00,127.7,127.81,127.68,127.71,63498.0,111.7393,111.8356,111.7218,111.7481,63498.0
2019-04-30 15:30:00,127.69,127.75,127.67,127.71,67265.0,111.7306,111.7831,111.7131,111.7481,67265.0
2019-04-30 15:40:00,127.73,127.77,127.66,127.76,105237.0,111.7656,111.8006,111.7043,111.7918,105237.0
2019-04-30 15:50:00,127.77,127.93,127.73,127.78,158456.0,111.8006,111.9406,111.7656,111.8093,158456.0
2019-05-01 09:30:00,127.93,128.02,127.8,127.98,50579.0,111.9406,112.0193,111.8268,111.9843,50579.0
2019-05-01 09:40:00,127.96,127.99,127.88,127.88,34603.0,111.9668,111.9931,111.8968,111.8968,34603.0
2019-05-01 09:50:00,127.88,127.94,127.79,127.83,17134.0,111.8968,111.9493,111.8181,111.8531,17134.0
2019-05-01 10:00:00,127.81,127.83,127.67,127.77,30555.0,111.8356,111.8531,111.7131,111.8006,30555.0
2019-05-01 10:10:00,127.79,127.88,127.79,127.84,33487.0,111.8181,111.8968,111.8181,111.8618,33487.0
2019-05-01 10:20:00,127.85,127.9,127.71,127.71,27638.0,111.8706,111.9143,111.7481,111.7481,27638.0
2019-05-01 10:30:00,127.7,127.76,127.66,127.73,29970.0,111.7393,111.7918,111.7043,111.7656,29970.0
2019-05-01 10:40:00,127.74,127.76,127.67,127.71,21006.0,111.7743,111.7918,111.7131,111.7481,21006.0
2019-05-01 10:50:00,127.71,127.71,127.61,127.68,14096.0,111.7481,111.7481,111.6606,111.7218,14096.0
2019-05-01 11:00:00,127.66,127.74,127.64,127.71,21020.0,111.7043,111.7743,111.6868,111.7481,21020.0
2019-05-01 11:10:00,127.73,127.77,127.67,127.68,21357.0,111.7656,111.8006,111.7131,111.7218,21357.0
2019-05-01 11:20:00,127.69,127.72,127.66,127.7,17660.0,111.7306,111.7568,111.7043,111.7393,17660.0
2019-05-01 11:30:00,127.72,127.85,127.71,127.85,19462.0,111.7568,111.8706,111.7481,111.8706,19462.0
2019-05-01 11:40:00,127.85,127.91,127.85,127.87,46442.0,111.8706,111.9231,111.8706,111.8881,46442.0
2019-05-01 11:50:00,127.88,127.9,127.83,127.84,13934.0,111.8968,111.9143,111.8531,111.8618,13934.0
2019-05-01 12:00:00,127.83,127.83,127.67,127.68,21420.0,111.8531,111.8531,111.7131,111.7218,21420.0
2019-05-01 12:10:00,127.68,127.7,127.61,127.61,14469.0,111.7218,111.7393,111.6606,111.6606,14469.0
2019-05-01 12:20:00,127.59,127.61,127.49,127.58,13217.0,111.6431,111.6606,111.5556,111.6343,13217.0
2019-05-01 12:30:00,127.58,127.6,127.5,127.53,30684.0,111.6343,111.6518,111.5643,111.5906,30684.0
2019-05-01 12:40:00,127.53,127.53,127.41,127.45,41456.0,111.5906,111.5906,111.4856,111.5206,41456.0
2019-05-01 12:50:00,127.45,127.58,127.43,127.58,27827.0,111.5206,111.6343,111.5031,111.6343,27827.0
2019-05-01 13:00:00,127.59,127.73,127.55,127.56,107874.0,111.6431,111.7656,111.6081,111.6168,107874.0
2019-05-01 13:10:00,127.57,127.6,127.5,127.6,55324.0,111.6256,111.6518,111.5643,111.6518,55324.0
2019-05-01 13:20:00,127.6,127.66,127.58,127.63,22543.0,111.6518,111.7043,111.6343,111.6781,22543.0
2019-05-01 13:30:00,127.64,127.7,127.61,127.67,26415.0,111.6868,111.7393,111.6606,111.7131,26415.0
2019-05-01 13:40:00,127.67,127.72,127.62,127.69,20934.0,111.7131,111.7568,111.6693,111.7306,20934.0
2019-05-01 13:50:00,127.69,127.75,127.66,127.74,33700.0,111.7306,111.7831,111.7043,111.7743,33700.0
2019-05-01 14:00:00,127.75,127.93,127.62,127.86,40472.0,111.7831,111.9406,111.6693,111.8793,40472.0
2019-05-01 14:10:00,127.84,127.89,127.78,127.86,44558.0,111.8618,111.9056,111.8093,111.8793,44558.0
2019-05-01 14:20:00,127.9,127.92,127.8,127.81,66012.0,111.9143,111.9318,111.8268,111.8356,66012.0
2019-05-01 14:30:00,127.8,127.87,127.41,127.41,117546.0,111.8268,111.8881,111.4856,111.4856,117546.0
2019-05-01 14:40:00,127.41,127.54,127.33,127.47,59728.0,111.4856,111.5993,111.4156,111.5381,59728.0
2019-05-01 14:50:00,127.5,127.68,127.45,127.53,251571.0,111.5643,111.7218,111.5206,111.5906,251571.0
2019-05-01 15:00:00,127.52,127.57,127.32,127.51,44659.0,111.5818,111.6256,111.4068,111.5731,44659.0
2019-05-01 15:10:00,127.5,127.63,127.47,127.63,32661.0,111.5643,111.6781,111.5381,111.6781,32661.0
2019-05-01 15:20:00,127.61,127.62,127.3,127.4,48625.0,111.6606,111.6693,111.3893,111.4768,48625.0
2019-05-01 15:30:00,127.4,127.4,127.18,127.18,61830.0,111.4768,111.4768,111.2843,111.2843,61830.0
2019-05-01 15:40:00,127.18,127.18,126.95,126.96,84192.0,111.2843,111.2843,111.0831,111.0918,84192.0
2019-05-01 15:50:00,126.96,126.99,126.78,126.78,214069.0,111.0918,111.1181,110.9343,110.9343,214069.0
2019-05-02 09:30:00,126.66,126.95,126.64,126.8,26410.0,110.8293,111.0831,110.8118,110.9518,26410.0
2019-05-02 09:40:00,126.84,126.92,126.81,126.91,35576.0,110.9868,111.0568,110.9605,111.0481,35576.0
2019-05-02 09:50:00,126.93,126.98,126.91,126.96,28165.0,111.0656,111.1093,111.0481,111.0918,28165.0
2019-05-02 10:00:00,126.96,127.05,126.95,127.0,15063.0,111.0918,111.1706,111.0831,111.1268,15063.0
2019-05-02 10:10:00,126.98,127.07,126.98,127.04,25631.0,111.1093,111.1881,111.1093,111.1618,25631.0
2019-05-02 10:20:00,127.05,127.12,127.0,127.0,11253.0,111.1706,111.2318,111.1268,111.1268,11253.0
2019-05-02 10:30:00,127.01,127.08,126.98,127.02,23271.0,111.1356,111.1968,111.1093,111.1443,23271.0
2019-05-02 10:40:00,127.0,127.0,126.84,126.9,11823.0,111.1268,111.1268,110.9868,111.0393,11823.0
2019-05-02 10:50:00,126.87,126.88,126.64,126.65,15890.0,111.0131,111.0218,110.8118,110.8205,15890.0
2019-05-02 11:00:00,126.63,126.71,126.58,126.71,10943.0,110.803,110.873,110.7593,110.873,10943.0
2019-05-02 11:10:00,126.73,126.73,126.37,126.37,11089.0,110.8905,110.8905,110.5755,110.5755,11089.0
2019-05-02 11:20:00,126.36,126.36,126.1,126.12,65343.0,110.5668,110.5668,110.3393,110.3568,65343.0
2019-05-02 11:30:00,126.14,126.34,126.14,126.16,54792.0,110.3743,110.5493,110.3743,110.3918,54792.0
2019-05-02 11:40:00,126.16,126.31,125.88,126.07,56488.0,110.3918,110.523,110.1468,110.313,56488.0
2019-05-02 11:50:00,126.01,126.11,125.93,126.11,21970.0,110.2605,110.348,110.1905,110.348,21970.0
2019-05-02 12:00:00,126.12,126.14,126.0,126.09,33941.0,110.3568,110.3743,110.2518,110.3305,33941.0
2019-05-02 12:10:00,126.09,126.15,126.0,126.06,14536.0,110.3305,110.383,110.2518,110.3043,14536.0
2019-05-02 12:20:00,126.09,126.24,126.09,126.19,17565.0,110.3305,110.4618,110.3305,110.418,17565.0
2019-05-02 12:30:00,126.21,126.32,126.18,126.3,20801.0,110.4355,110.5318,110.4093,110.5143,20801.0
2019-05-02 12:40:00,126.34,126.38,126.24,126.37,29518.0,110.5493,110.5843,110.4618,110.5755,29518.0
2019-05-02 12:50:00,126.38,126.43,126.29,126.37,22990.0,110.5843,110.628,110.5055,110.5755,22990.0
2019-05-02 13:00:00,126.39,126.4,126.21,126.35,8205.0,110.593,110.6018,110.4355,110.558,8205.0
2019-05-02 13:10:00,126.4,126.54,126.39,126.53,37230.0,110.6018,110.7243,110.593,110.7155,37230.0
2019-05-02 13:20:00,126.54,126.62,126.47,126.47,23803.0,110.7243,110.7943,110.663,110.663,23803.0
2019-05-02 13:30:00,126.51,126.61,126.43,126.58,37613.0,110.698,110.7855,110.628,110.7593,37613.0
2019-05-02 13:40:00,126.59,126.61,126.43,126.45,28491.0,110.768,110.7855,110.628,110.6455,28491.0
2019-05-02 13:50:00,126.46,126.56,126.43,126.47,14868.0,110.6543,110.7418,110.628,110.663,14868.0
2019-05-02 14:00:00,126.47,126.5,126.39,126.44,18329.0,110.663,110.6893,110.593,110.6368,18329.0
2019-05-02 14:10:00,126.44,126.58,126.42,126.55,17789.0,110.6368,110.7593,110.6193,110.733,17789.0
2019-05-02 14:20:00,126.54,126.63,126.48,126.49,59437.0,110.7243,110.803,110.6718,110.6805,59437.0
2019-05-02 14:30:00,126.51,126.58,126.44,126.48,22459.0,110.698,110.7593,110.6368,110.6718,22459.0
2019-05-02 14:40:00,126.48,126.5,126.28,126.31,5627.0,110.6718,110.6893,110.4968,110.523,5627.0
2019-05-02 14:50:00,126.24,126.39,126.19,126.35,11762.0,110.4618,110.593,110.418,110.558,11762.0
2019-05-02 15:00:00,126.33,126.45,126.32,126.36,70288.0,110.5405,110.6455,110.5318,110.5668,70288.0
2019-05-02 15:10:00,126.37,126.46,126.36,126.43,56444.0,110.5755,110.6543,110.5668,110.628,56444.0
2019-05-02 15:20:00,126.42,126.55,126.42,126.49,13030.0,110.6193,110.733,110.6193,110.6805,13030.0
2019-05-02 15:30:00,126.47,126.54,126.39,126.45,13575.0,110.663,110.7243,110.593,110.6455,13575.0
2019-05-02 15:40:00,126.42,126.45,126.33,126.39,21946.0,110.6193,110.6455,110.5405,110.593,21946.0
2019-05-02 15:50:00,126.39,126.55,126.39,126.55,124289.0,110.593,110.733,110.593,110.733,124289.0
2019-05-03 09:30:00,127.04,127.31,127.03,127.22,44399.0,111.1618,111.3981,111.1531,111.3193,44399.0
2019-05-03 09:40:00,127.25,127.32,127.07,127.16,38719.0,111.3456,111.4068,111.1881,111.2668,38719.0
2019-05-03 09:50:00,127.18,127.27,127.16,127.19,15147.0,111.2843,111.3631,111.2668,111.2931,15147.0
2019-05-03 10:00:00,127.2,127.26,127.08,127.12,22418.0,111.3018,111.3543,111.1968,111.2318,22418.0
2019-05-03 10:10:00,127.12,127.16,126.98,127.0,21600.0,111.2318,111.2668,111.1093,111.1268,21600.0
2019-05-03 10:20:00,127.03,127.06,126.97,127.0,9253.0,111.1531,111.1793,111.1006,111.1268,9253.0
2019-05-03 10:30:00,127.02,127.12,127.02,127.08,26078.0,111.1443,111.2318,111.1443,111.1968,26078.0
2019-05-03 10:40:00,127.07,127.22,127.06,127.14,218943.0,111.1881,111.3193,111.1793,111.2493,218943.0
2019-05-03 10:50:00,127.14,127.25,127.13,127.23,50026.0,111.2493,111.3456,111.2406,111.3281,50026.0
2019-05-03 11:00:00,127.26,127.4,127.26,127.32,16951.0,111.3543,111.4768,111.3543,111.4068,16951.0
2019-05-03 11:10:00,127.34,127.39,127.19,127.19,7170.0,111.4243,111.4681,111.2931,111.2931,7170.0
2019-05-03 11:20:00,127.19,127.27,127.19,127.27,8861.0,111.2931,111.3631,111.2931,111.3631,8861.0
2019-05-03 11:30:00,127.28,127.31,127.22,127.25,26218.0,111.3718,111.3981,111.3193,111.3456,26218.0
2019-05-03 11:40:00,127.26,127.34,127.25,127.26,26699.0,111.3543,111.4243,111.3456,111.3543,26699.0
2019-05-03 11:50:00,127.26,127.43,127.25,127.42,29365.0,111.3543,111.5031,111.3456,111.4943,29365.0
2019-05-03 12:00:00,127.42,127.56,127.41,127.54,40208.0,111.4943,111.6168,111.4856,111.5993,40208.0
2019-05-03 12:10:00,127.55,127.55,127.49,127.52,15824.0,111.6081,111.6081,111.5556,111.5818,15824.0
2019-05-03 12:20:00,127.5,127.57,127.5,127.53,23904.0,111.5643,111.6256,111.5643,111.5906,23904.0
2019-05-03 12:30:00,127.55,127.58,127.5,127.52,18000.0,111.6081,111.6343,111.5643,111.5818,18000.0
2019-05-03 12:40:00,127.51,127.56,127.51,127.56,6559.0,111.5731,111.6168,111.5731,111.6168,6559.0
2019-05-03 12:50:00,127.56,127.58,127.53,127.53,23986.0,111.6168,111.6343,111.5906,111.5906,23986.0
2019-05-03 13:00:00,127.53,127.55,127.5,127.52,15839.0,111.5906,111.6081,111.5643,111.5818,15839.0
2019-05-03 13:10:00,127.52,127.63,127.52,127.63,29712.0,111.5818,111.6781,111.5818,111.6781,29712.0
2019-05-03 13:20:00,127.62,127.64,127.6,127.62,18573.0,111.6693,111.6868,111.6518,111.6693,18573.0
2019-05-03 13:30:00,127.62,127.66,127.61,127.64,22941.0,111.6693,111.7043,111.6606,111.6868,22941.0
2019-05-03 13:40:00,127.64,127.66,127.62,127.65,8254.0,111.6868,111.7043,111.6693,111.6956,8254.0
2019-05-03 13:50:00,127.65,127.69,127.6,127.63,22021.0,111.6956,111.7306,111.6518,111.6781,22021.0
2019-05-03 14:00:00,127.63,127.63,127.57,127.58,16420.0,111.6781,111.6781,111.6256,111.6343,16420.0
2019-05-03 14:10:00,127.58,127.62,127.56,127.6,26126.0,111.6343,111.6693,111.6168,111.6518,26126.0
2019-05-03 14:20:00,127.58,127.64,127.57,127.62,39095.0,111.6343,111.6868,111.6256,111.6693,39095.0
2019-05-03 14:30:00,127.63,127.63,127.54,127.56,4876.0,111.6781,111.6781,111.5993,111.6168,4876.0
2019-05-03 14:40:00,127.55,127.68,127.55,127.67,9900.0,111.6081,111.7218,111.6081,111.7131,9900.0
2019-05-03 14:50:00,127.66,127.66,127.61,127.61,65718.0,111.7043,111.7043,111.6606,111.6606,65718.0
2019-05-03 15:00:00,127.61,127.64,127.57,127.64,94763.0,111.6606,111.6868,111.6256,111.6868,94763.0
2019-05-03 15:10:00,127.64,127.64,127.55,127.55,35332.0,111.6868,111.6868,111.6081,111.6081,35332.0
2019-05-03 15:20:00,127.57,127.64,127.55,127.63,22229.0,111.6256,111.6868,111.6081,111.6781,22229.0
2019-05-03 15:30:00,127.61,127.65,127.58,127.64,15679.0,111.6606,111.6956,111.6343,111.6868,15679.0
2019-05-03 15:40:00,127.64,127.64,127.56,127.6,30983.0,111.6868,111.6868,111.6168,111.6518,30983.0
2019-05-03 15:50:00,127.61,127.68,127.59,127.59,94233.0,111.6606,111.7218,111.6431,111.6431,94233.0
2019-05-06 09:30:00,125.85,126.18,125.78,126.18,51315.0,110.1205,110.4093,110.0593,110.4093,51315.0
2019-05-06 09:40:00,126.19,126.21,126.04,126.04,34107.0,110.418,110.4355,110.2868,110.2868,34107.0
2019-05-06 09:50:00,126.02,126.36,125.98,126.36,25404.0,110.2693,110.5668,110.2343,110.5668,25404.0
2019-05-06 10:00:00,126.39,126.42,126.24,126.41,32906.0,110.593,110.6193,110.4618,110.6105,32906.0
2019-05-06 10:10:00,126.4,126.53,126.35,126.53,38341.0,110.6018,110.7155,110.558,110.7155,38341.0
2019-05-06 10:20:00,126.53,126.58,126.39,126.41,21955.0,110.7155,110.7593,110.593,110.6105,21955.0
2019-05-06 10:30:00,126.44,126.46,126.38,126.45,10970.0,110.6368,110.6543,110.5843,110.6455,10970.0
2019-05-06 10:40:00,126.52,126.54,126.39,126.5,6374.0,110.7068,110.7243,110.593,110.6893,6374.0
2019-05-06 10:50:00,126.49,126.66,126.49,126.59,10997.0,110.6805,110.8293,110.6805,110.768,10997.0
2019-05-06 11:00:00,126.59,126.61,126.5,126.53,9995.0,110.768,110.7855,110.6893,110.7155,9995.0
2019-05-06 11:10:00,126.58,126.69,126.5,126.69,8457.0,110.7593,110.8555,110.6893,110.8555,8457.0
2019-05-06 11:20:00,126.7,126.79,126.7,126.79,20018.0,110.8643,110.943,110.8643,110.943,20018.0
2019-05-06 11:30:00,126.8,126.81,126.53,126.68,22720.0,110.9518,110.9605,110.7155,110.8468,22720.0
2019-05-06 11:40:00,126.69,126.8,126.65,126.71,33916.0,110.8555,110.9518,110.8205,110.873,33916.0
2019-05-06 11:50:00,126.69,126.69,126.5,126.52,9562.0,110.8555,110.8555,110.6893,110.7068,9562.0
2019-05-06 12:00:00,126.56,126.57,126.43,126.51,6044.0,110.7418,110.7505,110.628,110.698,6044.0
2019-05-06 12:10:00,126.51,126.6,126.48,126.6,4896.0,110.698,110.7768,110.6718,110.7768,4896.0
2019-05-06 12:20:00,126.61,126.65,126.56,126.59,6102.0,110.7855,110.8205,110.7418,110.768,6102.0
2019-05-06 12:30:00,126.6,126.71,126.59,126.68,9147.0,110.7768,110.873,110.768,110.8468,9147.0
2019-05-06 12:40:00,126.67,126.68,126.59,126.6,21570.0,110.838,110.8468,110.768,110.7768,21570.0
2019-05-06 12:50:00,126.59,126.64,126.57,126.57,33442.0,110.768,110.8118,110.7505,110.7505,33442.0
2019-05-06 13:00:00,126.56,126.63,126.5,126.58,12919.0,110.7418,110.803,110.6893,110.7593,12919.0
2019-05-06 13:10:00,126.58,126.69,126.58,126.67,17215.0,110.7593,110.8555,110.7593,110.838,17215.0
2019-05-06 13:20:00,126.67,126.74,126.64,126.74,12772.0,110.838,110.8993,110.8118,110.8993,12772.0
2019-05-06 13:30:00,126.73,126.76,126.66,126.7,20988.0,110.8905,110.9168,110.8293,110.8643,20988.0
2019-05-06 13:40:00,126.71,126.72,126.65,126.71,21187.0,110.873,110.8818,110.8205,110.873,21187.0
2019-05-06 13:50:00,126.72,126.73,126.7,126.73,19646.0,110.8818,110.8905,110.8643,110.8905,19646.0
2019-05-06 14:00:00,126.73,126.76,126.7,126.76,15447.0,110.8905,110.9168,110.8643,110.9168,15447.0
2019-05-06 14:10:00,126.75,126.82,126.74,126.8,15752.0,110.908,110.9693,110.8993,110.9518,15752.0
2019-05-06 14:20:00,126.81,126.84,126.74,126.82,15315.0,110.9605,110.9868,110.8993,110.9693,15315.0
2019-05-06 14:30:00,126.82,126.97,126.81,126.96,42951.0,110.9693,111.1006,110.9605,111.0918,42951.0
2019-05-06 14:40:00,126.95,127.12,126.93,127.11,45422.0,111.0831,111.2318,111.0656,111.2231,45422.0
2019-05-06 14:50:00,127.12,127.19,127.1,127.17,33210.0,111.2318,111.2931,111.2143,111.2756,33210.0
2019-05-06 15:00:00,127.18,127.24,127.16,127.21,19059.0,111.2843,111.3368,111.2668,111.3106,19059.0
2019-05-06 15:10:00,127.21,127.23,127.11,127.14,36574.0,111.3106,111.3281,111.2231,111.2493,36574.0
2019-05-06 15:20:00,127.15,127.29,127.15,127.23,30428.0,111.2581,111.3806,111.2581,111.3281,30428.0
2019-05-06 15:30:00,127.23,127.3,127.16,127.27,44314.0,111.3281,111.3893,111.2668,111.3631,44314.0
2019-05-06 15:40:00,127.28,127.28,127.07,127.16,85197.0,111.3718,111.3718,111.1881,111.2668,85197.0
2019-05-06 15:50:00,127.16,127.23,127.03,127.09,226906.0,111.2668,111.3281,111.1531,111.2056,226906.0
2019-05-07 09:30:00,126.09,126.19,126.03,126.19,28431.0,110.3305,110.418,110.278,110.418,28431.0
2019-05-07 09:40:00,126.14,126.14,125.66,125.66,37719.0,110.3743,110.3743,109.9543,109.9543,37719.0
2019-05-07 09:50:00,125.64,125.88,125.54,125.81,49320.0,109.9368,110.1468,109.8493,110.0855,49320.0
2019-05-07 10:00:00,125.82,125.82,125.45,125.55,14770.0,110.0943,110.0943,109.7705,109.858,14770.0
2019-05-07 10:10:00,125.53,125.55,125.32,125.49,27735.0,109.8405,109.858,109.6568,109.8055,27735.0
2019-05-07 10:20:00,125.49,125.79,125.49,125.79,30525.0,109.8055,110.068,109.8055,110.068,30525.0
2019-05-07 10:30:00,125.79,125.79,125.46,125.5,29305.0,110.068,110.068,109.7793,109.8143,29305.0
2019-05-07 10:40:00,125.49,125.56,125.37,125.45,28844.0,109.8055,109.8668,109.7005,109.7705,28844.0
2019-05-07 10:50:00,125.44,125.49,125.35,125.4,19107.0,109.7618,109.8055,109.683,109.7268,19107.0
2019-05-07 11:00:00,125.4,125.56,125.27,125.56,25806.0,109.7268,109.8668,109.613,109.8668,25806.0
2019-05-07 11:10:00,125.58,125.61,125.42,125.49,13573.0,109.8843,109.9105,109.7443,109.8055,13573.0
2019-05-07 11:20:00,125.47,125.54,125.25,125.46,48175.0,109.788,109.8493,109.5955,109.7793,48175.0
2019-05-07 11:30:00,125.47,125.62,125.24,125.38,52133.0,109.788,109.9193,109.5868,109.7093,52133.0
2019-05-07 11:40:00,125.4,125.53,125.25,125.34,20907.0,109.7268,109.8405,109.5955,109.6743,20907.0
2019-05-07 11:50:00,125.34,125.34,125.13,125.26,31938.0,109.6743,109.6743,109.4905,109.6043,31938.0
2019-05-07 12:00:00,125.23,125.39,125.1,125.32,27664.0,109.578,109.718,109.4643,109.6568,27664.0
2019-05-07 12:10:00,125.33,125.37,125.26,125.37,20083.0,109.6655,109.7005,109.6043,109.7005,20083.0
2019-05-07 12:20:00,125.36,125.61,125.36,125.59,40601.0,109.6918,109.9105,109.6918,109.893,40601.0
2019-05-07 12:30:00,125.59,125.67,125.54,125.57,22372.0,109.893,109.963,109.8493,109.8755,22372.0
2019-05-07 12:40:00,125.56,125.6,125.48,125.59,18630.0,109.8668,109.9018,109.7968,109.893,18630.0
2019-05-07 12:50:00,125.56,125.7,125.46,125.46,32730.0,109.8668,109.9893,109.7793,109.7793,32730.0
2019-05-07 13:00:00,125.42,125.47,125.14,125.14,20170.0,109.7443,109.788,109.4993,109.4993,20170.0
2019-05-07 13:10:00,125.13,125.22,125.03,125.05,15579.0,109.4905,109.5693,109.403,109.4205,15579.0
2019-05-07 13:20:00,125.03,125.03,124.86,124.9,69503.0,109.403,109.403,109.2543,109.2893,69503.0
2019-05-07 13:30:00,124.87,124.92,124.76,124.87,36002.0,109.263,109.3068,109.1668,109.263,36002.0
2019-05-07 13:40:00,124.87,124.99,124.73,124.95,35189.0,109.263,109.368,109.1405,109.333,35189.0
2019-05-07 13:50:00,124.97,125.11,124.95,124.98,29861.0,109.3505,109.473,109.333,109.3593,29861.0
2019-05-07 14:00:00,124.96,125.1,124.86,125.03,71350.0,109.3418,109.4643,109.2543,109.403,71350.0
2019-05-07 14:10:00,125.04,125.04,124.84,124.96,38348.0,109.4118,109.4118,109.2368,109.3418,38348.0
2019-05-07 14:20:00,124.96,125.06,124.75,124.75,31131.0,109.3418,109.4293,109.158,109.158,31131.0
2019-05-07 14:30:00,124.76,124.84,124.59,124.73,53715.0,109.1668,109.2368,109.018,109.1405,53715.0
2019-05-07 14:40:00,124.76,124.86,124.63,124.65,64676.0,109.1668,109.2543,109.053,109.0705,64676.0
2019-05-07 14:50:00,124.65,124.99,124.65,124.93,31519.0,109.0705,109.368,109.0705,109.3155,31519.0
2019-05-07 15:00:00,124.93,124.95,124.7,124.9,31562.0,109.3155,109.333,109.1143,109.2893,31562.0
2019-05-07 15:10:00,124.87,125.03,124.86,124.88,41601.0,109.263,109.403,109.2543,109.2718,41601.0
2019-05-07 15:20:00,124.91,124.99,124.72,124.74,54252.0,109.298,109.368,109.1318,109.1493,54252.0
2019-05-07 15:30:00,124.71,124.77,124.39,124.43,53735.0,109.123,109.1755,108.843,108.878,53735.0
2019-05-07 15:40:00,124.4,124.91,124.4,124.9,70903.0,108.8518,109.298,108.8518,109.2893,70903.0
2019-05-07 15:50:00,124.9,125.3,124.85,125.2,185668.0,109.2893,109.6393,109.2455,109.5518,185668.0
2019-05-08 09:30:00,125.05,125.09,124.78,124.88,78249.0,109.4205,109.4555,109.1843,109.2718,78249.0
2019-05-08 09:40:00,124.88,125.2,124.86,125.09,58690.0,109.2718,109.5518,109.2543,109.4555,58690.0
2019-05-08 09:50:00,125.1,125.15,125.0,125.15,44956.0,109.4643,109.508,109.3768,109.508,44956.0
2019-05-08 10:00:00,125.17,125.23,125.09,125.17,21796.0,109.5255,109.578,109.4555,109.5255,21796.0
2019-05-08 10:10:00,125.15,125.28,125.03,125.27,17906.0,109.508,109.6218,109.403,109.613,17906.0
2019-05-08 10:20:00,125.29,125.33,125.06,125.07,329292.0,109.6305,109.6655,109.4293,109.438,329292.0
2019-05-08 10:30:00,125.08,125.16,124.95,125.02,12622.0,109.4468,109.5168,109.333,109.3943,12622.0
2019-05-08 10:40:00,125.03,125.21,125.03,125.1,8583.0,109.403,109.5605,109.403,109.4643,8583.0
2019-05-08 10:50:00,125.13,125.37,124.98,125.37,35542.0,109.4905,109.7005,109.3593,109.7005,35542.0
2019-05-08 11:00:00,125.38,125.7,125.28,125.5,60116.0,109.7093,109.9893,109.6218,109.8143,60116.0
2019-05-08 11:10:00,125.53,125.57,125.4,125.45,20147.0,109.8405,109.8755,109.7268,109.7705,20147.0
2019-05-08 11:20:00,125.42,125.48,125.32,125.35,51308.0,109.7443,109.7968,109.6568,109.683,51308.0
2019-05-08 11:30:00,125.38,125.42,125.03,125.03,71952.0,109.7093,109.7443,109.403,109.403,71952.0
2019-05-08 11:40:00,125.03,125.25,125.02,125.25,33095.0,109.403,109.5955,109.3943,109.5955,33095.0
2019-05-08 11:50:00,125.24,125.42,125.18,125.3,26870.0,109.5868,109.7443,109.5343,109.6393,26870.0
2019-05-08 12:00:00,125.32,125.32,125.03,125.05,12625.0,109.6568,109.6568,109.403,109.4205,12625.0
2019-05-08 12:10:00,125.04,125.14,124.99,125.13,7851.0,109.4118,109.4993,109.368,109.4905,7851.0
2019-05-08 12:20:00,125.12,125.24,125.08,125.24,4994.0,109.4818,109.5868,109.4468,109.5868,4994.0
2019-05-08 12:30:00,125.2,125.32,125.18,125.27,10476.0,109.5518,109.6568,109.5343,109.613,10476.0
2019-05-08 12:40:00,125.27,125.41,125.25,125.33,28934.0,109.613,109.7355,109.5955,109.6655,28934.0
2019-05-08 12:50:00,125.32,125.47,125.32,125.45,24071.0,109.6568,109.788,109.6568,109.7705,24071.0
2019-05-08 13:00:00,125.46,125.52,125.39,125.41,75063.0,109.7793,109.8318,109.718,109.7355,75063.0
2019-05-08 13:10:00,125.4,125.41,125.3,125.31,23943.0,109.7268,109.7355,109.6393,109.648,23943.0
2019-05-08 13:20:00,125.32,125.4,125.31,125.36,18888.0,109.6568,109.7268,109.648,109.6918,18888.0
2019-05-08 13:30:00,125.36,125.41,125.23,125.3,79200.0,109.6918,109.7355,109.578,109.6393,79200.0
2019-05-08 13:40:00,125.3,125.37,125.25,125.32,46042.0,109.6393,109.7005,109.5955,109.6568,46042.0
2019-05-08 13:50:00,125.32,125.36,125.26,125.35,65200.0,109.6568,109.6918,109.6043,109.683,65200.0
2019-05-08 14:00:00,125.39,125.39,125.28,125.33,49603.0,109.718,109.718,109.6218,109.6655,49603.0
2019-05-08 14:10:00,125.34,125.34,125.23,125.28,110617.0,109.6743,109.6743,109.578,109.6218,110617.0
2019-05-08 14:20:00,125.29,125.39,125.28,125.37,17454.0,109.6305,109.718,109.6218,109.7005,17454.0
2019-05-08 14:30:00,125.38,125.44,125.35,125.37,43668.0,109.7093,109.7618,109.683,109.7005,43668.0
2019-05-08 14:40:00,125.39,125.44,125.33,125.4,50980.0,109.718,109.7618,109.6655,109.7268,50980.0
2019-05-08 14:50:00,125.38,125.4,125.32,125.37,14177.0,109.7093,109.7268,109.6568,109.7005,14177.0
2019-05-08 15:00:00,125.39,125.47,125.36,125.39,23714.0,109.718,109.788,109.6918,109.718,23714.0
2019-05-08 15:10:00,125.4,125.51,125.37,125.49,29590.0,109.7268,109.823,109.7005,109.8055,29590.0
2019-05-08 15:20:00,125.48,125.55,125.48,125.54,62954.0,109.7968,109.858,109.7968,109.8493,62954.0
2019-05-08 15:30:00,125.55,125.55,125.46,125.46,23644.0,109.858,109.858,109.7793,109.7793,23644.0
2019-05-08 15:40:00,125.45,125.45,125.11,125.13,68709.0,109.7705,109.7705,109.473,109.4905,68709.0
2019-05-08 15:50:00,125.11,125.11,124.79,124.83,122637.0,109.473,109.473,109.193,109.228,122637.0
2019-05-09 09:30:00,123.97,124.06,123.68,123.99,71334.0,108.4755,108.5543,108.2218,108.493,71334.0
2019-05-09 09:40:00,123.97,123.97,123.6,123.61,57839.0,108.4755,108.4755,108.1518,108.1605,57839.0
2019-05-09 09:50:00,123.59,123.71,123.47,123.68,65478.0,108.143,108.248,108.038,108.2218,65478.0
2019-05-09 10:00:00,123.67,123.67,123.41,123.55,81675.0,108.213,108.213,107.9855,108.108,81675.0
2019-05-09 10:10:00,123.53,123.65,123.48,123.48,160407.0,108.0905,108.1955,108.0468,108.0468,160407.0
2019-05-09 10:20:00,123.48,123.5,123.23,123.39,69633.0,108.0468,108.0643,107.828,107.968,69633.0
2019-05-09 10:30:00,123.36,123.43,123.25,123.26,34701.0,107.9418,108.003,107.8455,107.8542,34701.0
2019-05-09 10:40:00,123.27,123.64,123.26,123.61,111950.0,107.863,108.1868,107.8542,108.1605,111950.0
2019-05-09 10:50:00,123.61,123.67,123.35,123.37,40650.0,108.1605,108.213,107.933,107.9505,40650.0
2019-05-09 11:00:00,123.36,123.54,123.33,123.37,54141.0,107.9418,108.0993,107.9155,107.9505,54141.0
2019-05-09 11:10:00,123.4,123.61,123.36,123.47,48739.0,107.9768,108.1605,107.9418,108.038,48739.0
2019-05-09 11:20:00,123.48,123.52,123.21,123.28,88532.0,108.0468,108.0818,107.8105,107.8717,88532.0
2019-05-09 11:30:00,123.3,123.52,123.3,123.46,60127.0,107.8893,108.0818,107.8893,108.0293,60127.0
2019-05-09 11:40:00,123.49,123.64,123.39,123.64,52334.0,108.0555,108.1868,107.968,108.1868,52334.0
2019-05-09 11:50:00,123.64,123.82,123.58,123.72,34292.0,108.1868,108.3443,108.1343,108.2568,34292.0
2019-05-09 12:00:00,123.72,123.73,123.58,123.72,33458.0,108.2568,108.2655,108.1343,108.2568,33458.0
2019-05-09 12:10:00,123.72,123.87,123.67,123.83,30218.0,108.2568,108.388,108.213,108.353,30218.0
2019-05-09 12:20:00,123.8,124.08,123.74,123.96,70497.0,108.3268,108.5718,108.2743,108.4668,70497.0
2019-05-09 12:30:00,124.02,124.48,124.02,124.41,86276.0,108.5193,108.9218,108.5193,108.8605,86276.0
2019-05-09 12:40:00,124.45,124.66,124.21,124.34,84758.0,108.8955,109.0793,108.6855,108.7993,84758.0
2019-05-09 12:50:00,124.31,124.53,124.29,124.44,25200.0,108.773,108.9655,108.7555,108.8868,25200.0
2019-05-09 13:00:00,124.43,124.63,124.42,124.44,31850.0,108.878,109.053,108.8693,108.8868,31850.0
2019-05-09 13:10:00,124.43,124.55,124.34,124.36,66309.0,108.878,108.983,108.7993,108.8168,66309.0
2019-05-09 13:20:00,124.36,124.44,124.29,124.38,18013.0,108.8168,108.8868,108.7555,108.8343,18013.0
2019-05-09 13:30:00,124.38,124.48,124.32,124.48,23318.0,108.8343,108.9218,108.7818,108.9218,23318.0
2019-05-09 13:40:00,124.48,124.77,124.41,124.76,34133.0,108.9218,109.1755,108.8605,109.1668,34133.0
2019-05-09 13:50:00,124.78,124.78,124.53,124.54,36935.0,109.1843,109.1843,108.9655,108.9743,36935.0
2019-05-09 14:00:00,124.55,124.64,124.4,124.5,44768.0,108.983,109.0618,108.8518,108.9393,44768.0
2019-05-09 14:10:00,124.52,124.69,124.44,124.66,36891.0,108.9568,109.1055,108.8868,109.0793,36891.0
2019-05-09 14:20:00,124.68,124.8,124.58,124.67,33378.0,109.0968,109.2018,109.0093,109.088,33378.0
2019-05-09 14:30:00,124.68,124.76,124.67,124.68,19643.0,109.0968,109.1668,109.088,109.0968,19643.0
2019-05-09 14:40:00,124.71,124.82,124.62,124.62,21363.0,109.123,109.2193,109.0443,109.0443,21363.0
2019-05-09 14:50:00,124.63,124.73,124.39,124.41,27600.0,109.053,109.1405,108.843,108.8605,27600.0
2019-05-09 15:00:00,124.42,124.47,124.15,124.18,56667.0,108.8693,108.913,108.633,108.6593,56667.0
2019-05-09 15:10:00,124.15,124.34,124.15,124.34,37573.0,108.633,108.7993,108.633,108.7993,37573.0
2019-05-09 15:20:00,124.34,124.52,124.26,124.51,42426.0,108.7993,108.9568,108.7293,108.948,42426.0
2019-05-09 15:30:00,124.52,124.74,124.51,124.72,55677.0,108.9568,109.1493,108.948,109.1318,55677.0
2019-05-09 15:40:00,124.72,124.73,124.44,124.44,49124.0,109.1318,109.1405,108.8868,108.8868,49124.0
2019-05-09 15:50:00,124.43,124.66,124.43,124.6,102696.0,108.878,109.0793,108.878,109.0268,102696.0
2019-05-10 09:30:00,124.14,124.3,124.13,124.29,52081.0,108.6243,108.7643,108.6155,108.7555,52081.0
2019-05-10 09:40:00,124.29,124.39,124.24,124.3,13189.0,108.7555,108.843,108.7118,108.7643,13189.0
2019-05-10 09:50:00,124.3,124.33,124.15,124.23,36061.0,108.7643,108.7905,108.633,108.703,36061.0
2019-05-10 10:00:00,124.22,124.23,123.98,124.03,22677.0,108.6943,108.703,108.4843,108.528,22677.0
2019-05-10 10:10:00,124.02,124.03,123.62,123.74,25048.0,108.5193,108.528,108.1693,108.2743,25048.0
2019-05-10 10:20:00,123.75,123.8,123.67,123.7,11251.0,108.283,108.3268,108.213,108.2393,11251.0
2019-05-10 10:30:00,123.7,123.7,123.4,123.45,26449.0,108.2393,108.2393,107.9768,108.0205,26449.0
2019-05-10 10:40:00,123.46,123.46,123.12,123.3,38287.0,108.0293,108.0293,107.7317,107.8893,38287.0
2019-05-10 10:50:00,123.3,123.39,123.18,123.19,39317.0,107.8893,107.968,107.7842,107.793,39317.0
2019-05-10 11:00:00,123.19,123.28,122.96,123.24,23478.0,107.793,107.8717,107.5917,107.8367,23478.0
2019-05-10 11:10:00,123.27,123.4,123.21,123.4,124608.0,107.863,107.9768,107.8105,107.9768,124608.0
2019-05-10 11:20:00,123.41,123.51,123.25,123.25,54144.0,107.9855,108.073,107.8455,107.8455,54144.0
2019-05-10 11:30:00,123.27,123.45,123.09,123.34,64784.0,107.863,108.0205,107.7055,107.9243,64784.0
2019-05-10 11:40:00,123.33,123.34,123.07,123.13,44872.0,107.9155,107.9243,107.688,107.7405,44872.0
2019-05-10 11:50:00,123.13,123.45,123.11,123.35,68895.0,107.7405,108.0205,107.723,107.933,68895.0
2019-05-10 12:00:00,123.33,123.53,123.33,123.39,34376.0,107.9155,108.0905,107.9155,107.968,34376.0
2019-05-10 12:10:00,123.4,123.91,123.4,123.86,51298.0,107.9768,108.423,107.9768,108.3793,51298.0
2019-05-10 12:20:00,123.86,124.05,123.78,124.03,34713.0,108.3793,108.5455,108.3093,108.528,34713.0
2019-05-10 12:30:00,124.02,124.29,124.0,124.14,53955.0,108.5193,108.7555,108.5018,108.6243,53955.0
2019-05-10 12:40:00,124.14,124.19,124.03,124.06,46726.0,108.6243,108.668,108.528,108.5543,46726.0
2019-05-10 12:50:00,124.06,124.29,124.05,124.2,82731.0,108.5543,108.7555,108.5455,108.6768,82731.0
2019-05-10 13:00:00,124.2,124.36,124.13,124.27,47287.0,108.6768,108.8168,108.6155,108.738,47287.0
2019-05-10 13:10:00,124.27,124.52,124.21,124.47,66242.0,108.738,108.9568,108.6855,108.913,66242.0
2019-05-10 13:20:00,124.52,124.68,124.45,124.48,41059.0,108.9568,109.0968,108.8955,108.9218,41059.0
2019-05-10 13:30:00,124.51,124.58,124.44,124.45,19566.0,108.948,109.0093,108.8868,108.8955,19566.0
2019-05-10 13:40:00,124.45,124.78,124.45,124.73,37670.0,108.8955,109.1843,108.8955,109.1405,37670.0
2019-05-10 13:50:00,124.7,124.78,124.62,124.65,24375.0,109.1143,109.1843,109.0443,109.0705,24375.0
2019-05-10 14:00:00,124.76,124.85,124.66,124.84,78243.0,109.1668,109.2455,109.0793,109.2368,78243.0
2019-05-10 14:10:00,124.83,124.83,124.51,124.52,31630.0,109.228,109.228,108.948,108.9568,31630.0
2019-05-10 14:20:00,124.56,124.63,124.49,124.59,25902.0,108.9918,109.053,108.9305,109.018,25902.0
2019-05-10 14:30:00,124.64,124.71,124.57,124.71,33296.0,109.0618,109.123,109.0005,109.123,33296.0
2019-05-10 14:40:00,124.76,124.81,124.71,124.79,8186.0,109.1668,109.2105,109.123,109.193,8186.0
2019-05-10 14:50:00,124.81,125.0,124.81,124.87,14732.0,109.2105,109.3768,109.2105,109.263,14732.0
2019-05-10 15:00:00,124.88,125.08,124.88,124.98,22956.0,109.2718,109.4468,109.2718,109.3593,22956.0
2019-05-10 15:10:00,124.98,125.39,124.93,125.38,55744.0,109.3593,109.718,109.3155,109.7093,55744.0
2019-05-10 15:20:00,125.36,125.6,125.34,125.51,34246.0,109.6918,109.9018,109.6743,109.823,34246.0
2019-05-10 15:30:00,125.51,125.51,125.08,125.08,78012.0,109.823,109.823,109.4468,109.4468,78012.0
2019-05-10 15:40:00,125.1,125.16,124.94,124.95,84993.0,109.4643,109.5168,109.3243,109.333,84993.0
2019-05-10 15:50:00,124.96,125.34,124.95,125.3,123484.0,109.3418,109.6743,109.333,109.6393,123484.0
2019-05-13 09:30:00,123.28,123.61,123.28,123.59,109067.0,107.8717,108.1605,107.8717,108.143,109067.0
2019-05-13 09:40:00,123.58,123.68,123.44,123.52,129875.0,108.1343,108.2218,108.0118,108.0818,129875.0
2019-05-13 09:50:00,123.5,123.5,123.12,123.18,58883.0,108.0643,108.0643,107.7317,107.7842,58883.0
2019-05-13 10:00:00,123.16,123.17,122.82,122.97,148359.0,107.7667,107.7755,107.4692,107.6005,148359.0
2019-05-13 10:10:00,122.95,123.14,122.86,123.08,23122.0,107.583,107.7492,107.5042,107.6967,23122.0
2019-05-13 10:20:00,123.06,123.11,122.95,123.1,43055.0,107.6792,107.723,107.583,107.7142,43055.0
2019-05-13 10:30:00,123.05,123.26,122.95,123.19,32182.0,107.6705,107.8542,107.583,107.793,32182.0
2019-05-13 10:40:00,123.23,123.37,123.07,123.07,21381.0,107.828,107.9505,107.688,107.688,21381.0
2019-05-13 10:50:00,123.04,123.09,122.93,123.08,36023.0,107.6617,107.7055,107.5655,107.6967,36023.0
2019-05-13 11:00:00,123.15,123.17,122.87,123.01,37293.0,107.758,107.7755,107.513,107.6355,37293.0
2019-05-13 11:10:00,123.0,123.11,122.76,122.81,22735.0,107.6267,107.723,107.4167,107.4605,22735.0
2019-05-13 11:20:00,122.84,123.07,122.84,122.87,18211.0,107.4867,107.688,107.4867,107.513,18211.0
2019-05-13 11:30:00,122.94,122.98,122.81,122.83,15173.0,107.5742,107.6092,107.4605,107.478,15173.0
2019-05-13 11:40:00,122.83,122.92,122.75,122.82,21244.0,107.478,107.5567,107.408,107.4692,21244.0
2019-05-13 11:50:00,122.8,123.0,122.68,123.0,44508.0,107.4517,107.6267,107.3467,107.6267,44508.0
2019-05-13 12:00:00,122.99,122.99,122.74,122.75,10564.0,107.618,107.618,107.3992,107.408,10564.0
2019-05-13 12:10:00,122.76,122.83,122.68,122.77,17714.0,107.4167,107.478,107.3467,107.4255,17714.0
2019-05-13 12:20:00,122.79,122.84,122.56,122.58,23526.0,107.443,107.4867,107.2417,107.2592,23526.0
2019-05-13 12:30:00,122.61,122.73,122.53,122.68,15378.0,107.2855,107.3905,107.2155,107.3467,15378.0
2019-05-13 12:40:00,122.65,122.77,122.58,122.73,26576.0,107.3205,107.4255,107.2592,107.3905,26576.0
2019-05-13 12:50:00,122.74,122.74,122.43,122.44,23633.0,107.3992,107.3992,107.128,107.1367,23633.0
2019-05-13 13:00:00,122.42,122.47,122.35,122.4,11825.0,107.1192,107.163,107.058,107.1017,11825.0
2019-05-13 13:10:00,122.42,122.49,122.34,122.34,29103.0,107.1192,107.1805,107.0492,107.0492,29103.0
2019-05-13 13:20:00,122.32,122.48,122.29,122.34,6713.0,107.0317,107.1717,107.0055,107.0492,6713.0
2019-05-13 13:30:00,122.37,122.78,122.37,122.7,27438.0,107.0755,107.4342,107.0755,107.3642,27438.0
2019-05-13 13:40:00,122.68,122.75,122.55,122.65,30434.0,107.3467,107.408,107.233,107.3205,30434.0
2019-05-13 13:50:00,122.68,122.77,122.61,122.75,93355.0,107.3467,107.4255,107.2855,107.408,93355.0
2019-05-13 14:00:00,122.74,122.95,122.71,122.83,46101.0,107.3992,107.583,107.373,107.478,46101.0
2019-05-13 14:10:00,122.81,122.81,122.56,122.58,33006.0,107.4605,107.4605,107.2417,107.2592,33006.0
2019-05-13 14:20:00,122.59,123.1,122.59,122.95,152002.0,107.268,107.7142,107.268,107.583,152002.0
2019-05-13 14:30:00,122.97,123.02,122.84,122.95,72234.0,107.6005,107.6442,107.4867,107.583,72234.0
2019-05-13 14:40:00,122.94,123.06,122.71,123.04,81730.0,107.5742,107.6792,107.373,107.6617,81730.0
2019-05-13 14:50:00,123.05,123.24,123.04,123.07,24216.0,107.6705,107.8367,107.6617,107.688,24216.0
2019-05-13 15:00:00,123.06,123.23,122.95,123.04,39892.0,107.6792,107.828,107.583,107.6617,39892.0
2019-05-13 15:10:00,123.03,123.1,122.81,122.82,44634.0,107.653,107.7142,107.4605,107.4692,44634.0
2019-05-13 15:20:00,122.85,122.86,122.63,122.69,34497.0,107.4955,107.5042,107.303,107.3555,34497.0
2019-05-13 15:30:00,122.67,122.68,122.47,122.53,66708.0,107.338,107.3467,107.163,107.2155,66708.0
2019-05-13 15:40:00,122.54,122.79,122.52,122.76,82035.0,107.2242,107.443,107.2067,107.4167,82035.0
2019-05-13 15:50:00,122.77,122.91,122.63,122.8,150970.0,107.4255,107.548,107.303,107.4517,150970.0
2019-05-14 09:30:00,123.16,123.46,123.12,123.44,44097.0,107.7667,108.0293,107.7317,108.0118,44097.0
2019-05-14 09:40:00,123.41,123.62,123.32,123.32,16151.0,107.9855,108.1693,107.9068,107.9068,16151.0
2019-05-14 09:50:00,123.32,123.59,123.29,123.49,17356.0,107.9068,108.143,107.8805,108.0555,17356.0
2019-05-14 10:00:00,123.52,123.6,123.44,123.59,78585.0,108.0818,108.1518,108.0118,108.143,78585.0
2019-05-14 10:10:00,123.57,123.78,123.52,123.77,33015.0,108.1255,108.3093,108.0818,108.3005,33015.0
2019-05-14 10:20:00,123.78,123.86,123.77,123.8,26225.0,108.3093,108.3793,108.3005,108.3268,26225.0
2019-05-14 10:30:00,123.81,123.88,123.72,123.79,15327.0,108.3355,108.3968,108.2568,108.318,15327.0
2019-05-14 10:40:00,123.81,123.88,123.77,123.78,15133.0,108.3355,108.3968,108.3005,108.3093,15133.0
2019-05-14 10:50:00,123.77,123.79,123.65,123.79,25708.0,108.3005,108.318,108.1955,108.318,25708.0
2019-05-14 11:00:00,123.79,123.95,123.72,123.91,27003.0,108.318,108.458,108.2568,108.423,27003.0
2019-05-14 11:10:00,123.87,123.99,123.87,123.91,40774.0,108.388,108.493,108.388,108.423,40774.0
2019-05-14 11:20:00,123.95,124.11,123.89,124.01,140401.0,108.458,108.598,108.4055,108.5105,140401.0
2019-05-14 11:30:00,124.02,124.24,124.01,124.2,13809.0,108.5193,108.7118,108.5105,108.6768,13809.0
2019-05-14 11:40:00,124.21,124.25,124.14,124.24,49562.0,108.6855,108.7205,108.6243,108.7118,49562.0
2019-05-14 11:50:00,124.25,124.3,124.22,124.26,66831.0,108.7205,108.7643,108.6943,108.7293,66831.0
2019-05-14 12:00:00,124.27,124.3,124.15,124.15,26692.0,108.738,108.7643,108.633,108.633,26692.0
2019-05-14 12:10:00,124.16,124.25,124.1,124.11,35216.0,108.6418,108.7205,108.5893,108.598,35216.0
2019-05-14 12:20:00,124.14,124.18,124.1,124.11,23693.0,108.6243,108.6593,108.5893,108.598,23693.0
2019-05-14 12:30:00,124.1,124.18,124.05,124.18,24633.0,108.5893,108.6593,108.5455,108.6593,24633.0
2019-05-14 12:40:00,124.18,124.22,124.15,124.21,22692.0,108.6593,108.6943,108.633,108.6855,22692.0
2019-05-14 12:50:00,124.19,124.19,124.13,124.13,9839.0,108.668,108.668,108.6155,108.6155,9839.0
2019-05-14 13:00:00,124.16,124.2,124.12,124.2,7866.0,108.6418,108.6768,108.6068,108.6768,7866.0
2019-05-14 13:10:00,124.22,124.35,124.22,124.25,16784.0,108.6943,108.808,108.6943,108.7205,16784.0
2019-05-14 13:20:00,124.25,124.37,124.25,124.32,15455.0,108.7205,108.8255,108.7205,108.7818,15455.0
2019-05-14 13:30:00,124.33,124.38,124.33,124.37,68264.0,108.7905,108.8343,108.7905,108.8255,68264.0
2019-05-14 13:40:00,124.37,124.4,124.34,124.38,11224.0,108.8255,108.8518,108.7993,108.8343,11224.0
2019-05-14 13:50:00,124.4,124.45,124.36,124.38,10935.0,108.8518,108.8955,108.8168,108.8343,10935.0
2019-05-14 14:00:00,124.35,124.38,124.16,124.28,26164.0,108.808,108.8343,108.6418,108.7468,26164.0
2019-05-14 14:10:00,124.28,124.39,124.23,124.34,13054.0,108.7468,108.843,108.703,108.7993,13054.0
2019-05-14 14:20:00,124.35,124.45,124.35,124.37,21738.0,108.808,108.8955,108.808,108.8255,21738.0
2019-05-14 14:30:00,124.36,124.38,124.27,124.38,13540.0,108.8168,108.8343,108.738,108.8343,13540.0
2019-05-14 14:40:00,124.35,124.39,124.14,124.16,25066.0,108.808,108.843,108.6243,108.6418,25066.0
2019-05-14 14:50:00,124.15,124.16,124.03,124.11,20661.0,108.633,108.6418,108.528,108.598,20661.0
2019-05-14 15:00:00,124.1,124.3,124.06,124.3,28342.0,108.5893,108.7643,108.5543,108.7643,28342.0
2019-05-14 15:10:00,124.26,124.27,124.12,124.19,32669.0,108.7293,108.738,108.6068,108.668,32669.0
2019-05-14 15:20:00,124.21,124.23,124.11,124.16,14246.0,108.6855,108.703,108.598,108.6418,14246.0
2019-05-14 15:30:00,124.12,124.12,123.81,123.87,52418.0,108.6068,108.6068,108.3355,108.388,52418.0
2019-05-14 15:40:00,123.87,123.99,123.78,123.9,23583.0,108.388,108.493,108.3093,108.4143,23583.0
2019-05-14 15:50:00,123.89,123.92,123.69,123.73,235501.0,108.4055,108.4318,108.2305,108.2655,235501.0
2019-05-15 09:30:00,122.99,123.1,122.74,123.06,35789.0,107.618,107.7142,107.3992,107.6792,35789.0
2019-05-15 09:40:00,123.06,123.13,122.87,123.04,37408.0,107.6792,107.7405,107.513,107.6617,37408.0
2019-05-15 09:50:00,123.05,123.18,122.97,123.06,34343.0,107.6705,107.7842,107.6005,107.6792,34343.0
2019-05-15 10:00:00,123.07,123.13,122.81,122.91,42850.0,107.688,107.7405,107.4605,107.548,42850.0
2019-05-15 10:10:00,122.94,123.55,122.78,123.3,154752.0,107.5742,108.108,107.4342,107.8893,154752.0
2019-05-15 10:20:00,123.3,123.67,123.26,123.64,21935.0,107.8893,108.213,107.8542,108.1868,21935.0
2019-05-15 10:30:00,123.65,123.72,123.53,123.53,11636.0,108.1955,108.2568,108.0905,108.0905,11636.0
2019-05-15 10:40:00,123.58,123.7,123.54,123.66,19239.0,108.1343,108.2393,108.0993,108.2043,19239.0
2019-05-15 10:50:00,123.68,123.83,123.65,123.7,34429.0,108.2218,108.353,108.1955,108.2393,34429.0
2019-05-15 11:00:00,123.73,123.73,123.55,123.64,21005.0,108.2655,108.2655,108.108,108.1868,21005.0
2019-05-15 11:10:00,123.61,123.71,123.61,123.71,17971.0,108.1605,108.248,108.1605,108.248,17971.0
2019-05-15 11:20:00,123.68,123.94,123.68,123.93,28413.0,108.2218,108.4493,108.2218,108.4405,28413.0
2019-05-15 11:30:00,123.92,123.96,123.86,123.88,8066.0,108.4318,108.4668,108.3793,108.3968,8066.0
2019-05-15 11:40:00,123.89,124.01,123.88,123.97,5886.0,108.4055,108.5105,108.3968,108.4755,5886.0
2019-05-15 11:50:00,123.93,124.09,123.93,124.03,17860.0,108.4405,108.5805,108.4405,108.528,17860.0
2019-05-15 12:00:00,124.06,124.17,124.06,124.13,23335.0,108.5543,108.6505,108.5543,108.6155,23335.0
2019-05-15 12:10:00,124.09,124.1,123.96,123.96,6448.0,108.5805,108.5893,108.4668,108.4668,6448.0
2019-05-15 12:20:00,123.96,124.03,123.92,123.96,7829.0,108.4668,108.528,108.4318,108.4668,7829.0
2019-05-15 12:30:00,123.98,124.01,123.93,123.95,13843.0,108.4843,108.5105,108.4405,108.458,13843.0
2019-05-15 12:40:00,123.96,124.09,123.95,124.09,27491.0,108.4668,108.5805,108.458,108.5805,27491.0
2019-05-15 12:50:00,124.07,124.07,123.9,123.96,6440.0,108.563,108.563,108.4143,108.4668,6440.0
2019-05-15 13:00:00,123.96,124.03,123.94,123.94,2666.0,108.4668,108.528,108.4493,108.4493,2666.0
2019-05-15 13:10:00,123.96,124.01,123.87,123.9,11679.0,108.4668,108.5105,108.388,108.4143,11679.0
2019-05-15 13:20:00,123.87,123.88,123.79,123.85,14273.0,108.388,108.3968,108.318,108.3705,14273.0
2019-05-15 13:30:00,123.84,124.0,123.84,123.99,15756.0,108.3618,108.5018,108.3618,108.493,15756.0
2019-05-15 13:40:00,124.0,124.05,123.94,124.05,5014.0,108.5018,108.5455,108.4493,108.5455,5014.0
2019-05-15 13:50:00,124.04,124.08,124.0,124.07,12603.0,108.5368,108.5718,108.5018,108.563,12603.0
2019-05-15 14:00:00,124.08,124.14,124.08,124.08,22600.0,108.5718,108.6243,108.5718,108.5718,22600.0
2019-05-15 14:10:00,124.1,124.13,124.05,124.07,9092.0,108.5893,108.6155,108.5455,108.563,9092.0
2019-05-15 14:20:00,124.11,124.13,124.06,124.09,17906.0,108.598,108.6155,108.5543,108.5805,17906.0
2019-05-15 14:30:00,124.11,124.11,124.05,124.11,28931.0,108.598,108.598,108.5455,108.598,28931.0
2019-05-15 14:40:00,124.09,124.19,124.09,124.19,4423.0,108.5805,108.668,108.5805,108.668,4423.0
2019-05-15 14:50:00,124.2,124.2,124.0,124.01,7783.0,108.6768,108.6768,108.5018,108.5105,7783.0
2019-05-15 15:00:00,124.01,124.04,123.96,124.03,17490.0,108.5105,108.5368,108.4668,108.528,17490.0
2019-05-15 15:10:00,124.04,124.09,123.98,124.09,25447.0,108.5368,108.5805,108.4843,108.5805,25447.0
2019-05-15 15:20:00,124.1,124.18,124.09,124.17,31343.0,108.5893,108.6593,108.5805,108.6505,31343.0
2019-05-15 15:30:00,124.17,124.19,124.06,124.12,36206.0,108.6505,108.668,108.5543,108.6068,36206.0
2019-05-15 15:40:00,124.09,124.09,123.96,123.97,33123.0,108.5805,108.5805,108.4668,108.4755,33123.0
2019-05-15 15:50:00,123.97,124.04,123.89,123.9,69910.0,108.4755,108.5368,108.4055,108.4143,69910.0
2019-05-16 09:30:00,124.33,124.6,124.33,124.59,49300.0,108.7905,109.0268,108.7905,109.018,49300.0
2019-05-16 09:40:00,124.63,124.89,124.63,124.87,15739.0,109.053,109.2805,109.053,109.263,15739.0
2019-05-16 09:50:00,124.88,125.1,124.85,125.05,32772.0,109.2718,109.4643,109.2455,109.4205,32772.0
2019-05-16 10:00:00,125.06,125.11,125.03,125.07,24263.0,109.4293,109.473,109.403,109.438,24263.0
2019-05-16 10:10:00,125.06,125.13,124.99,125.12,13168.0,109.4293,109.4905,109.368,109.4818,13168.0
2019-05-16 10:20:00,125.15,125.27,125.11,125.27,18676.0,109.508,109.613,109.473,109.613,18676.0
2019-05-16 10:30:00,125.26,125.28,125.13,125.22,20691.0,109.6043,109.6218,109.4905,109.5693,20691.0
2019-05-16 10:40:00,125.25,125.28,125.19,125.22,6545.0,109.5955,109.6218,109.543,109.5693,6545.0
2019-05-16 10:50:00,125.24,125.31,125.21,125.29,19448.0,109.5868,109.648,109.5605,109.6305,19448.0
2019-05-16 11:00:00,125.29,125.33,125.2,125.2,16275.0,109.6305,109.6655,109.5518,109.5518,16275.0
2019-05-16 11:10:00,125.2,125.35,125.17,125.33,37568.0,109.5518,109.683,109.5255,109.6655,37568.0
2019-05-16 11:20:00,125.36,125.44,125.34,125.36,16730.0,109.6918,109.7618,109.6743,109.6918,16730.0
2019-05-16 11:30:00,125.36,125.47,125.33,125.42,19227.0,109.6918,109.788,109.6655,109.7443,19227.0
2019-05-16 11:40:00,125.43,125.49,125.38,125.39,7946.0,109.753,109.8055,109.7093,109.718,7946.0
2019-05-16 11:50:00,125.44,125.45,125.37,125.41,3971.0,109.7618,109.7705,109.7005,109.7355,3971.0
2019-05-16 12:00:00,125.4,125.42,125.36,125.4,8097.0,109.7268,109.7443,109.6918,109.7268,8097.0
2019-05-16 12:10:00,125.41,125.56,125.41,125.53,7107.0,109.7355,109.8668,109.7355,109.8405,7107.0
2019-05-16 12:20:00,125.53,125.54,125.43,125.43,3612.0,109.8405,109.8493,109.753,109.753,3612.0
2019-05-16 12:30:00,125.41,125.45,125.36,125.37,6698.0,109.7355,109.7705,109.6918,109.7005,6698.0
2019-05-16 12:40:00,125.39,125.4,125.3,125.3,52544.0,109.718,109.7268,109.6393,109.6393,52544.0
2019-05-16 12:50:00,125.3,125.35,125.28,125.33,5869.0,109.6393,109.683,109.6218,109.6655,5869.0
2019-05-16 13:00:00,125.34,125.38,125.22,125.31,9434.0,109.6743,109.7093,109.5693,109.648,9434.0
2019-05-16 13:10:00,125.32,125.4,125.32,125.4,4924.0,109.6568,109.7268,109.6568,109.7268,4924.0
2019-05-16 13:20:00,125.38,125.41,125.35,125.38,5494.0,109.7093,109.7355,109.683,109.7093,5494.0
2019-05-16 13:30:00,125.35,125.35,125.26,125.26,18834.0,109.683,109.683,109.6043,109.6043,18834.0
2019-05-16 13:40:00,125.25,125.27,125.14,125.17,18759.0,109.5955,109.613,109.4993,109.5255,18759.0
2019-05-16 13:50:00,125.12,125.22,125.12,125.2,8717.0,109.4818,109.5693,109.4818,109.5518,8717.0
2019-05-16 14:00:00,125.18,125.21,125.13,125.14,15784.0,109.5343,109.5605,109.4905,109.4993,15784.0
2019-05-16 14:10:00,125.11,125.27,125.1,125.27,13176.0,109.473,109.613,109.4643,109.613,13176.0
2019-05-16 14:20:00,125.25,125.38,125.23,125.38,271029.0,109.5955,109.7093,109.578,109.7093,271029.0
2019-05-16 14:30:00,125.38,125.41,125.33,125.38,17977.0,109.7093,109.7355,109.6655,109.7093,17977.0
2019-05-16 14:40:00,125.38,125.4,125.3,125.31,22848.0,109.7093,109.7268,109.6393,109.648,22848.0
2019-05-16 14:50:00,125.31,125.32,125.15,125.26,18492.0,109.648,109.6568,109.508,109.6043,18492.0
2019-05-16 15:00:00,125.23,125.23,125.0,125.06,43605.0,109.578,109.578,109.3768,109.4293,43605.0
2019-05-16 15:10:00,125.06,125.1,124.95,124.96,16977.0,109.4293,109.4643,109.333,109.3418,16977.0
2019-05-16 15:20:00,124.99,125.09,124.94,125.09,20391.0,109.368,109.4555,109.3243,109.4555,20391.0
2019-05-16 15:30:00,125.09,125.09,124.88,124.89,31685.0,109.4555,109.4555,109.2718,109.2805,31685.0
2019-05-16 15:40:00,124.89,124.9,124.72,124.77,28724.0,109.2805,109.2893,109.1318,109.1755,28724.0
2019-05-16 15:50:00,124.82,124.95,124.73,124.91,196404.0,109.2193,109.333,109.1405,109.298,196404.0
2019-05-17 09:30:00,123.96,124.33,123.95,124.33,37388.0,108.4668,108.7905,108.458,108.7905,37388.0
2019-05-17 09:40:00,124.31,124.47,124.3,124.36,20084.0,108.773,108.913,108.7643,108.8168,20084.0
2019-05-17 09:50:00,124.33,124.33,124.1,124.19,23728.0,108.7905,108.7905,108.5893,108.668,23728.0
2019-05-17 10:00:00,124.17,124.39,124.17,124.32,17570.0,108.6505,108.843,108.6505,108.7818,17570.0
2019-05-17 10:10:00,124.32,124.45,124.19,124.44,21176.0,108.7818,108.8955,108.668,108.8868,21176.0
2019-05-17 10:20:00,124.48,124.72,124.46,124.61,43383.0,108.9218,109.1318,108.9043,109.0355,43383.0
2019-05-17 10:30:00,124.63,124.65,124.51,124.54,14921.0,109.053,109.0705,108.948,108.9743,14921.0
2019-05-17 10:40:00,124.59,124.75,124.57,124.75,40303.0,109.018,109.158,109.0005,109.158,40303.0
2019-05-17 10:50:00,124.75,125.19,124.75,125.05,70521.0,109.158,109.543,109.158,109.4205,70521.0
2019-05-17 11:00:00,125.09,125.2,125.08,125.18,14257.0,109.4555,109.5518,109.4468,109.5343,14257.0
2019-05-17 11:10:00,125.19,125.24,125.04,125.07,14172.0,109.543,109.5868,109.4118,109.438,14172.0
2019-05-17 11:20:00,125.08,125.12,125.02,125.04,27337.0,109.4468,109.4818,109.3943,109.4118,27337.0
2019-05-17 11:30:00,125.04,125.06,124.91,124.92,13292.0,109.4118,109.4293,109.298,109.3068,13292.0
2019-05-17 11:40:00,124.9,124.91,124.76,124.82,8583.0,109.2893,109.298,109.1668,109.2193,8583.0
2019-05-17 11:50:00,124.8,124.9,124.75,124.87,8704.0,109.2018,109.2893,109.158,109.263,8704.0
2019-05-17 12:00:00,124.85,124.89,124.61,124.72,18544.0,109.2455,109.2805,109.0355,109.1318,18544.0
2019-05-17 12:10:00,124.66,124.73,124.6,124.72,16070.0,109.0793,109.1405,109.0268,109.1318,16070.0
2019-05-17 12:20:00,124.71,124.77,124.66,124.68,7362.0,109.123,109.1755,109.0793,109.0968,7362.0
2019-05-17 12:30:00,124.64,124.71,124.6,124.71,9854.0,109.0618,109.123,109.0268,109.123,9854.0
2019-05-17 12:40:00,124.69,124.87,124.68,124.86,14866.0,109.1055,109.263,109.0968,109.2543,14866.0
2019-05-17 12:50:00,124.85,124.89,124.8,124.81,26159.0,109.2455,109.2805,109.2018,109.2105,26159.0
2019-05-17 13:00:00,124.81,124.94,124.78,124.94,22770.0,109.2105,109.3243,109.1843,109.3243,22770.0
2019-05-17 13:10:00,124.95,124.99,124.91,124.95,8437.0,109.333,109.368,109.298,109.333,8437.0
2019-05-17 13:20:00,124.95,125.01,124.86,124.87,12762.0,109.333,109.3855,109.2543,109.263,12762.0
2019-05-17 13:30:00,124.87,124.97,124.8,124.97,12119.0,109.263,109.3505,109.2018,109.3505,12119.0
2019-05-17 13:40:00,124.97,125.0,124.84,124.94,24668.0,109.3505,109.3768,109.2368,109.3243,24668.0
2019-05-17 13:50:00,124.94,124.96,124.89,124.96,24954.0,109.3243,109.3418,109.2805,109.3418,24954.0
2019-05-17 14:00:00,124.93,124.97,124.84,124.89,28655.0,109.3155,109.3505,109.2368,109.2805,28655.0
2019-05-17 14:10:00,124.9,124.9,124.8,124.85,23314.0,109.2893,109.2893,109.2018,109.2455,23314.0
2019-05-17 14:20:00,124.82,124.87,124.77,124.8,10389.0,109.2193,109.263,109.1755,109.2018,10389.0
2019-05-17 14:30:00,124.8,124.83,124.74,124.8,37293.0,109.2018,109.228,109.1493,109.2018,37293.0
2019-05-17 14:40:00,124.78,124.83,124.7,124.83,14799.0,109.1843,109.228,109.1143,109.228,14799.0
2019-05-17 14:50:00,124.84,124.88,124.79,124.86,11721.0,109.2368,109.2718,109.193,109.2543,11721.0
2019-05-17 15:00:00,124.85,124.87,124.35,124.36,53681.0,109.2455,109.263,108.808,108.8168,53681.0
2019-05-17 15:10:00,124.34,124.41,124.26,124.32,86839.0,108.7993,108.8605,108.7293,108.7818,86839.0
2019-05-17 15:20:00,124.33,124.52,124.29,124.5,21457.0,108.7905,108.9568,108.7555,108.9393,21457.0
2019-05-17 15:30:00,124.5,124.5,124.28,124.29,33359.0,108.9393,108.9393,108.7468,108.7555,33359.0
2019-05-17 15:40:00,124.27,124.48,124.14,124.31,57214.0,108.738,108.9218,108.6243,108.773,57214.0
2019-05-17 15:50:00,124.3,124.46,124.24,124.27,127957.0,108.7643,108.9043,108.7118,108.738,127957.0
2019-05-20 09:30:00,123.84,124.05,123.81,123.93,56192.0,108.3618,108.5455,108.3355,108.4405,56192.0
2019-05-20 09:40:00,123.89,124.24,123.88,124.08,34364.0,108.4055,108.7118,108.3968,108.5718,34364.0
2019-05-20 09:50:00,124.01,124.23,123.9,124.21,47669.0,108.5105,108.703,108.4143,108.6855,47669.0
2019-05-20 10:00:00,124.07,124.25,124.07,124.24,7155.0,108.563,108.7205,108.563,108.7118,7155.0
2019-05-20 10:10:00,124.16,124.27,124.12,124.24,18136.0,108.6418,108.738,108.6068,108.7118,18136.0
2019-05-20 10:20:00,124.19,124.39,124.17,124.36,21711.0,108.668,108.843,108.6505,108.8168,21711.0
2019-05-20 10:30:00,124.31,124.47,124.26,124.41,10672.0,108.773,108.913,108.7293,108.8605,10672.0
2019-05-20 10:40:00,124.42,124.49,124.27,124.27,32032.0,108.8693,108.9305,108.738,108.738,32032.0
2019-05-20 10:50:00,124.26,124.41,124.25,124.39,17158.0,108.7293,108.8605,108.7205,108.843,17158.0
2019-05-20 11:00:00,124.41,124.44,124.11,124.14,17582.0,108.8605,108.8868,108.598,108.6243,17582.0
2019-05-20 11:10:00,124.13,124.24,124.1,124.12,20441.0,108.6155,108.7118,108.5893,108.6068,20441.0
2019-05-20 11:20:00,124.11,124.21,124.06,124.17,32525.0,108.598,108.6855,108.5543,108.6505,32525.0
2019-05-20 11:30:00,124.18,124.29,124.0,124.02,21175.0,108.6593,108.7555,108.5018,108.5193,21175.0
2019-05-20 11:40:00,124.05,124.21,124.02,124.2,24052.0,108.5455,108.6855,108.5193,108.6768,24052.0
2019-05-20 11:50:00,124.19,124.23,124.04,124.1,19491.0,108.668,108.703,108.5368,108.5893,19491.0
2019-05-20 12:00:00,124.13,124.18,124.08,124.17,5889.0,108.6155,108.6593,108.5718,108.6505,5889.0
2019-05-20 12:10:00,124.22,124.32,124.22,124.27,9230.0,108.6943,108.7818,108.6943,108.738,9230.0
2019-05-20 12:20:00,124.25,124.29,124.14,124.15,6536.0,108.7205,108.7555,108.6243,108.633,6536.0
2019-05-20 12:30:00,124.15,124.21,124.03,124.21,55157.0,108.633,108.6855,108.528,108.6855,55157.0
2019-05-20 12:40:00,124.18,124.18,124.07,124.1,26104.0,108.6593,108.6593,108.563,108.5893,26104.0
2019-05-20 12:50:00,124.09,124.15,123.98,124.0,14905.0,108.5805,108.633,108.4843,108.5018,14905.0
2019-05-20 13:00:00,124.01,124.01,123.91,123.96,11644.0,108.5105,108.5105,108.423,108.4668,11644.0
2019-05-20 13:10:00,123.97,124.06,123.97,124.0,30942.0,108.4755,108.5543,108.4755,108.5018,30942.0
2019-05-20 13:20:00,124.02,124.05,123.94,124.05,7431.0,108.5193,108.5455,108.4493,108.5455,7431.0
2019-05-20 13:30:00,124.01,124.11,123.99,124.07,10603.0,108.5105,108.598,108.493,108.563,10603.0
2019-05-20 13:40:00,124.1,124.13,124.03,124.09,14172.0,108.5893,108.6155,108.528,108.5805,14172.0
2019-05-20 13:50:00,124.1,124.1,123.99,124.05,22397.0,108.5893,108.5893,108.493,108.5455,22397.0
2019-05-20 14:00:00,124.06,124.07,123.95,123.97,6703.0,108.5543,108.563,108.458,108.4755,6703.0
2019-05-20 14:10:00,123.97,124.03,123.92,123.96,6944.0,108.4755,108.528,108.4318,108.4668,6944.0
2019-05-20 14:20:00,123.95,123.97,123.9,123.91,24537.0,108.458,108.4755,108.4143,108.423,24537.0
2019-05-20 14:30:00,123.92,123.93,123.67,123.67,26074.0,108.4318,108.4405,108.213,108.213,26074.0
2019-05-20 14:40:00,123.69,123.79,123.66,123.68,17510.0,108.2305,108.318,108.2043,108.2218,17510.0
2019-05-20 14:50:00,123.66,123.73,123.61,123.71,28649.0,108.2043,108.2655,108.1605,108.248,28649.0
2019-05-20 15:00:00,123.71,123.73,123.58,123.59,12877.0,108.248,108.2655,108.1343,108.143,12877.0
2019-05-20 15:10:00,123.58,123.65,123.48,123.65,21847.0,108.1343,108.1955,108.0468,108.1955,21847.0
2019-05-20 15:20:00,123.62,123.7,123.54,123.7,33587.0,108.1693,108.2393,108.0993,108.2393,33587.0
2019-05-20 15:30:00,123.66,123.86,123.64,123.82,26570.0,108.2043,108.3793,108.1868,108.3443,26570.0
2019-05-20 15:40:00,123.83,123.84,123.77,123.8,18689.0,108.353,108.3618,108.3005,108.3268,18689.0
2019-05-20 15:50:00,123.81,123.93,123.77,123.84,70829.0,108.3355,108.4405,108.3005,108.3618,70829.0
2019-05-21 09:30:00,124.49,124.58,124.43,124.58,20071.0,108.9305,109.0093,108.878,109.0093,20071.0
2019-05-21 09:40:00,124.55,124.63,124.43,124.61,22516.0,108.983,109.053,108.878,109.0355,22516.0
2019-05-21 09:50:00,124.6,124.6,124.47,124.54,10366.0,109.0268,109.0268,108.913,108.9743,10366.0
2019-05-21 10:00:00,124.57,124.65,124.55,124.61,20797.0,109.0005,109.0705,108.983,109.0355,20797.0
2019-05-21 10:10:00,124.63,124.7,124.56,124.7,27374.0,109.053,109.1143,108.9918,109.1143,27374.0
2019-05-21 10:20:00,124.7,124.72,124.63,124.68,15252.0,109.1143,109.1318,109.053,109.0968,15252.0
2019-05-21 10:30:00,124.7,124.78,124.67,124.73,4284.0,109.1143,109.1843,109.088,109.1405,4284.0
2019-05-21 10:40:00,124.78,124.95,124.75,124.87,17684.0,109.1843,109.333,109.158,109.263,17684.0
2019-05-21 10:50:00,124.88,125.04,124.87,124.96,8003.0,109.2718,109.4118,109.263,109.3418,8003.0
2019-05-21 11:00:00,124.96,124.98,124.8,124.87,7638.0,109.3418,109.3593,109.2018,109.263,7638.0
2019-05-21 11:10:00,124.85,124.92,124.84,124.91,4731.0,109.2455,109.3068,109.2368,109.298,4731.0
2019-05-21 11:20:00,124.92,124.92,124.84,124.88,9087.0,109.3068,109.3068,109.2368,109.2718,9087.0
2019-05-21 11:30:00,124.89,124.9,124.84,124.84,4504.0,109.2805,109.2893,109.2368,109.2368,4504.0
2019-05-21 11:40:00,124.82,124.82,124.74,124.75,2719.0,109.2193,109.2193,109.1493,109.158,2719.0
2019-05-21 11:50:00,124.72,124.77,124.65,124.73,67882.0,109.1318,109.1755,109.0705,109.1405,67882.0
2019-05-21 12:00:00,124.74,124.83,124.72,124.77,25913.0,109.1493,109.228,109.1318,109.1755,25913.0
2019-05-21 12:10:00,124.78,124.87,124.77,124.79,6157.0,109.1843,109.263,109.1755,109.193,6157.0
2019-05-21 12:20:00,124.81,124.84,124.8,124.83,14800.0,109.2105,109.2368,109.2018,109.228,14800.0
2019-05-21 12:30:00,124.83,124.85,124.77,124.77,3837.0,109.228,109.2455,109.1755,109.1755,3837.0
2019-05-21 12:40:00,124.78,124.87,124.78,124.83,7472.0,109.1843,109.263,109.1843,109.228,7472.0
2019-05-21 12:50:00,124.88,124.91,124.86,124.91,6637.0,109.2718,109.298,109.2543,109.298,6637.0
2019-05-21 13:00:00,124.92,124.92,124.89,124.89,2585.0,109.3068,109.3068,109.2805,109.2805,2585.0
2019-05-21 13:10:00,124.9,124.9,124.86,124.89,5436.0,109.2893,109.2893,109.2543,109.2805,5436.0
2019-05-21 13:20:00,124.88,124.94,124.88,124.88,5763.0,109.2718,109.3243,109.2718,109.2718,5763.0
2019-05-21 13:30:00,124.92,124.92,124.88,124.9,20214.0,109.3068,109.3068,109.2718,109.2893,20214.0
2019-05-21 13:40:00,124.91,124.96,124.89,124.96,13791.0,109.298,109.3418,109.2805,109.3418,13791.0
2019-05-21 13:50:00,124.94,124.95,124.93,124.95,18255.0,109.3243,109.333,109.3155,109.333,18255.0
2019-05-21 14:00:00,124.95,124.96,124.88,124.89,14810.0,109.333,109.3418,109.2718,109.2805,14810.0
2019-05-21 14:10:00,124.89,124.9,124.85,124.89,11093.0,109.2805,109.2893,109.2455,109.2805,11093.0
2019-05-21 14:20:00,124.89,124.97,124.87,124.96,11471.0,109.2805,109.3505,109.263,109.3418,11471.0
2019-05-21 14:30:00,124.97,124.97,124.92,124.94,16925.0,109.3505,109.3505,109.3068,109.3243,16925.0
2019-05-21 14:40:00,124.95,124.98,124.93,124.93,24375.0,109.333,109.3593,109.3155,109.3155,24375.0
2019-05-21 14:50:00,124.94,124.94,124.87,124.89,14240.0,109.3243,109.3243,109.263,109.2805,14240.0
2019-05-21 15:00:00,124.89,124.9,124.83,124.88,8656.0,109.2805,109.2893,109.228,109.2718,8656.0
2019-05-21 15:10:00,124.89,124.9,124.82,124.87,18787.0,109.2805,109.2893,109.2193,109.263,18787.0
2019-05-21 15:20:00,124.85,124.91,124.82,124.9,18854.0,109.2455,109.298,109.2193,109.2893,18854.0
2019-05-21 15:30:00,124.9,124.98,124.89,124.98,14287.0,109.2893,109.3593,109.2805,109.3593,14287.0
2019-05-21 15:40:00,124.98,124.98,124.83,124.88,43596.0,109.3593,109.3593,109.228,109.2718,43596.0
2019-05-21 15:50:00,124.89,124.9,124.79,124.87,57199.0,109.2805,109.2893,109.193,109.263,57199.0
2019-05-22 09:30:00,124.49,124.53,124.37,124.37,45657.0,108.9305,108.9655,108.8255,108.8255,45657.0
2019-05-22 09:40:00,124.42,124.44,124.27,124.32,6387.0,108.8693,108.8868,108.738,108.7818,6387.0
2019-05-22 09:50:00,124.31,124.54,124.28,124.54,11913.0,108.773,108.9743,108.7468,108.9743,11913.0
2019-05-22 10:00:00,124.55,124.56,124.41,124.41,13275.0,108.983,108.9918,108.8605,108.8605,13275.0
2019-05-22 10:10:00,124.42,124.74,124.32,124.46,119145.0,108.8693,109.1493,108.7818,108.9043,119145.0
2019-05-22 10:20:00,124.45,124.57,124.43,124.52,12755.0,108.8955,109.0005,108.878,108.9568,12755.0
2019-05-22 10:30:00,124.5,124.52,124.3,124.31,22214.0,108.9393,108.9568,108.7643,108.773,22214.0
2019-05-22 10:40:00,124.34,124.36,124.3,124.32,14156.0,108.7993,108.8168,108.7643,108.7818,14156.0
2019-05-22 10:50:00,124.32,124.39,124.22,124.29,5978.0,108.7818,108.843,108.6943,108.7555,5978.0
2019-05-22 11:00:00,124.26,124.27,124.2,124.23,4541.0,108.7293,108.738,108.6768,108.703,4541.0
2019-05-22 11:10:00,124.23,124.42,124.22,124.37,4572.0,108.703,108.8693,108.6943,108.8255,4572.0
2019-05-22 11:20:00,124.37,124.51,124.33,124.51,5375.0,108.8255,108.948,108.7905,108.948,5375.0
2019-05-22 11:30:00,124.55,124.55,124.37,124.4,5392.0,108.983,108.983,108.8255,108.8518,5392.0
2019-05-22 11:40:00,124.4,124.41,124.35,124.38,59997.0,108.8518,108.8605,108.808,108.8343,59997.0
2019-05-22 11:50:00,124.39,124.46,124.34,124.43,18686.0,108.843,108.9043,108.7993,108.878,18686.0
2019-05-22 12:00:00,124.45,124.48,124.38,124.41,58899.0,108.8955,108.9218,108.8343,108.8605,58899.0
2019-05-22 12:10:00,124.38,124.41,124.3,124.38,46594.0,108.8343,108.8605,108.7643,108.8343,46594.0
2019-05-22 12:20:00,124.4,124.41,124.31,124.33,18304.0,108.8518,108.8605,108.773,108.7905,18304.0
2019-05-22 12:30:00,124.29,124.33,124.24,124.32,9250.0,108.7555,108.7905,108.7118,108.7818,9250.0
2019-05-22 12:40:00,124.28,124.28,124.2,124.2,2089.0,108.7468,108.7468,108.6768,108.6768,2089.0
2019-05-22 12:50:00,124.22,124.26,124.19,124.23,6279.0,108.6943,108.7293,108.668,108.703,6279.0
2019-05-22 13:00:00,124.22,124.24,124.1,124.1,8711.0,108.6943,108.7118,108.5893,108.5893,8711.0
2019-05-22 13:10:00,124.09,124.22,124.08,124.21,11098.0,108.5805,108.6943,108.5718,108.6855,11098.0
2019-05-22 13:20:00,124.2,124.25,124.16,124.25,33582.0,108.6768,108.7205,108.6418,108.7205,33582.0
2019-05-22 13:30:00,124.24,124.25,124.2,124.25,17087.0,108.7118,108.7205,108.6768,108.7205,17087.0
2019-05-22 13:40:00,124.25,124.34,124.24,124.34,23423.0,108.7205,108.7993,108.7118,108.7993,23423.0
2019-05-22 13:50:00,124.34,124.41,124.31,124.38,72613.0,108.7993,108.8605,108.773,108.8343,72613.0
2019-05-22 14:00:00,124.35,124.39,124.27,124.39,22672.0,108.808,108.843,108.738,108.843,22672.0
2019-05-22 14:10:00,124.35,124.38,124.3,124.33,29105.0,108.808,108.8343,108.7643,108.7905,29105.0
2019-05-22 14:20:00,124.35,124.42,124.35,124.4,9399.0,108.808,108.8693,108.808,108.8518,9399.0
2019-05-22 14:30:00,124.42,124.52,124.42,124.5,13378.0,108.8693,108.9568,108.8693,108.9393,13378.0
2019-05-22 14:40:00,124.5,124.57,124.49,124.55,48641.0,108.9393,109.0005,108.9305,108.983,48641.0
2019-05-22 14:50:00,124.55,124.56,124.5,124.53,109770.0,108.983,108.9918,108.9393,108.9655,109770.0
2019-05-22 15:00:00,124.54,124.57,124.47,124.49,14224.0,108.9743,109.0005,108.913,108.9305,14224.0
2019-05-22 15:10:00,124.5,124.55,124.46,124.52,17795.0,108.9393,108.983,108.9043,108.9568,17795.0
2019-05-22 15:20:00,124.52,124.59,124.5,124.52,65946.0,108.9568,109.018,108.9393,108.9568,65946.0
2019-05-22 15:30:00,124.51,124.52,124.47,124.49,16084.0,108.948,108.9568,108.913,108.9305,16084.0
2019-05-22 15:40:00,124.48,124.52,124.46,124.48,88441.0,108.9218,108.9568,108.9043,108.9218,88441.0
2019-05-22 15:50:00,124.48,124.51,124.39,124.39,67967.0,108.9218,108.948,108.843,108.843,67967.0
2019-05-23 09:30:00,123.45,123.45,122.88,122.89,49895.0,108.0205,108.0205,107.5217,107.5305,49895.0
2019-05-23 09:40:00,122.87,122.9,122.71,122.83,40705.0,107.513,107.5392,107.373,107.478,40705.0
2019-05-23 09:50:00,122.8,122.81,122.66,122.77,27041.0,107.4517,107.4605,107.3292,107.4255,27041.0
2019-05-23 10:00:00,122.75,122.96,122.72,122.76,9930.0,107.408,107.5917,107.3817,107.4167,9930.0
2019-05-23 10:10:00,122.76,122.92,122.73,122.76,30960.0,107.4167,107.5567,107.3905,107.4167,30960.0
2019-05-23 10:20:00,122.81,122.91,122.64,122.9,32420.0,107.4605,107.548,107.3117,107.5392,32420.0
2019-05-23 10:30:00,122.89,123.03,122.85,123.03,10993.0,107.5305,107.653,107.4955,107.653,10993.0
2019-05-23 10:40:00,123.03,123.06,122.95,122.99,43504.0,107.653,107.6792,107.583,107.618,43504.0
2019-05-23 10:50:00,123.05,123.17,122.99,123.1,14177.0,107.6705,107.7755,107.618,107.7142,14177.0
2019-05-23 11:00:00,123.09,123.09,122.9,122.99,39706.0,107.7055,107.7055,107.5392,107.618,39706.0
2019-05-23 11:10:00,122.96,122.99,122.83,122.94,59997.0,107.5917,107.618,107.478,107.5742,59997.0
2019-05-23 11:20:00,122.94,123.03,122.8,122.9,32982.0,107.5742,107.653,107.4517,107.5392,32982.0
2019-05-23 11:30:00,122.89,122.96,122.8,122.9,36824.0,107.5305,107.5917,107.4517,107.5392,36824.0
2019-05-23 11:40:00,122.88,122.88,122.76,122.79,33678.0,107.5217,107.5217,107.4167,107.443,33678.0
2019-05-23 11:50:00,122.78,122.82,122.54,122.57,18432.0,107.4342,107.4692,107.2242,107.2505,18432.0
2019-05-23 12:00:00,122.6,122.84,122.59,122.66,17115.0,107.2767,107.4867,107.268,107.3292,17115.0
2019-05-23 12:10:00,122.65,122.75,122.61,122.68,8808.0,107.3205,107.408,107.2855,107.3467,8808.0
2019-05-23 12:20:00,122.68,122.74,122.64,122.73,5383.0,107.3467,107.3992,107.3117,107.3905,5383.0
2019-05-23 12:30:00,122.72,122.72,122.65,122.71,9339.0,107.3817,107.3817,107.3205,107.373,9339.0
2019-05-23 12:40:00,122.67,122.75,122.64,122.65,18001.0,107.338,107.408,107.3117,107.3205,18001.0
2019-05-23 12:50:00,122.67,122.67,122.46,122.48,26880.0,107.338,107.338,107.1542,107.1717,26880.0
2019-05-23 13:00:00,122.47,122.53,122.41,122.51,14191.0,107.163,107.2155,107.1105,107.198,14191.0
2019-05-23 13:10:00,122.49,122.52,122.37,122.43,25382.0,107.1805,107.2067,107.0755,107.128,25382.0
2019-05-23 13:20:00,122.4,122.59,122.39,122.52,32604.0,107.1017,107.268,107.093,107.2067,32604.0
2019-05-23 13:30:00,122.54,122.59,122.5,122.59,19028.0,107.2242,107.268,107.1892,107.268,19028.0
2019-05-23 13:40:00,122.6,122.6,122.49,122.49,12504.0,107.2767,107.2767,107.1805,107.1805,12504.0
2019-05-23 13:50:00,122.48,122.53,122.46,122.52,40202.0,107.1717,107.2155,107.1542,107.2067,40202.0
2019-05-23 14:00:00,122.52,122.59,122.41,122.41,18840.0,107.2067,107.268,107.1105,107.1105,18840.0
2019-05-23 14:10:00,122.4,122.5,122.39,122.48,11615.0,107.1017,107.1892,107.093,107.1717,11615.0
2019-05-23 14:20:00,122.49,122.58,122.42,122.42,17813.0,107.1805,107.2592,107.1192,107.1192,17813.0
2019-05-23 14:30:00,122.43,122.54,122.41,122.42,28093.0,107.128,107.2242,107.1105,107.1192,28093.0
2019-05-23 14:40:00,122.44,122.44,122.32,122.35,19125.0,107.1367,107.1367,107.0317,107.058,19125.0
2019-05-23 14:50:00,122.36,122.42,122.32,122.42,23335.0,107.0667,107.1192,107.0317,107.1192,23335.0
2019-05-23 15:00:00,122.41,122.42,122.31,122.37,31615.0,107.1105,107.1192,107.023,107.0755,31615.0
2019-05-23 15:10:00,122.4,122.63,122.38,122.58,24358.0,107.1017,107.303,107.0842,107.2592,24358.0
2019-05-23 15:20:00,122.59,123.0,122.59,122.93,60384.0,107.268,107.6267,107.268,107.5655,60384.0
2019-05-23 15:30:00,122.89,123.01,122.85,122.87,49281.0,107.5305,107.6355,107.4955,107.513,49281.0
2019-05-23 15:40:00,122.87,122.87,122.64,122.74,89469.0,107.513,107.513,107.3117,107.3992,89469.0
2019-05-23 15:50:00,122.75,123.04,122.7,123.01,550185.0,107.408,107.6617,107.3642,107.6355,550185.0
2019-05-24 09:30:00,123.64,123.76,123.63,123.65,29106.0,108.1868,108.2918,108.178,108.1955,29106.0
2019-05-24 09:40:00,123.66,123.66,123.42,123.47,11381.0,108.2043,108.2043,107.9943,108.038,11381.0
2019-05-24 09:50:00,123.45,123.56,123.43,123.5,9334.0,108.0205,108.1168,108.003,108.0643,9334.0
2019-05-24 10:00:00,123.51,123.59,123.44,123.44,25184.0,108.073,108.143,108.0118,108.0118,25184.0
2019-05-24 10:10:00,123.41,123.53,123.4,123.5,12480.0,107.9855,108.0905,107.9768,108.0643,12480.0
2019-05-24 10:20:00,123.5,123.5,123.38,123.38,5055.0,108.0643,108.0643,107.9593,107.9593,5055.0
2019-05-24 10:30:00,123.37,123.45,123.33,123.45,20512.0,107.9505,108.0205,107.9155,108.0205,20512.0
2019-05-24 10:40:00,123.43,123.47,123.3,123.3,11290.0,108.003,108.038,107.8893,107.8893,11290.0
2019-05-24 10:50:00,123.29,123.29,123.08,123.09,16971.0,107.8805,107.8805,107.6967,107.7055,16971.0
2019-05-24 11:00:00,123.08,123.18,123.05,123.08,6656.0,107.6967,107.7842,107.6705,107.6967,6656.0
2019-05-24 11:10:00,123.1,123.11,122.96,123.02,14004.0,107.7142,107.723,107.5917,107.6442,14004.0
2019-05-24 11:20:00,123.0,123.13,123.0,123.08,10110.0,107.6267,107.7405,107.6267,107.6967,10110.0
2019-05-24 11:30:00,123.09,123.24,123.09,123.21,6988.0,107.7055,107.8367,107.7055,107.8105,6988.0
2019-05-24 11:40:00,123.18,123.24,123.16,123.24,8354.0,107.7842,107.8367,107.7667,107.8367,8354.0
2019-05-24 11:50:00,123.24,123.29,123.21,123.22,10806.0,107.8367,107.8805,107.8105,107.8192,10806.0
2019-05-24 12:00:00,123.21,123.31,123.17,123.26,18898.0,107.8105,107.898,107.7755,107.8542,18898.0
2019-05-24 12:10:00,123.25,123.27,123.15,123.19,6570.0,107.8455,107.863,107.758,107.793,6570.0
2019-05-24 12:20:00,123.2,123.32,123.2,123.31,8774.0,107.8017,107.9068,107.8017,107.898,8774.0
2019-05-24 12:30:00,123.32,123.42,123.32,123.42,15848.0,107.9068,107.9943,107.9068,107.9943,15848.0
2019-05-24 12:40:00,123.41,123.44,123.38,123.39,22805.0,107.9855,108.0118,107.9593,107.968,22805.0
2019-05-24 12:50:00,123.4,123.45,123.37,123.45,16033.0,107.9768,108.0205,107.9505,108.0205,16033.0
2019-05-24 13:00:00,123.49,123.52,123.42,123.45,8700.0,108.0555,108.0818,107.9943,108.0205,8700.0
2019-05-24 13:10:00,123.42,123.45,123.39,123.43,26521.0,107.9943,108.0205,107.968,108.003,26521.0
2019-05-24 13:20:00,123.45,123.48,123.37,123.38,10934.0,108.0205,108.0468,107.9505,107.9593,10934.0
2019-05-24 13:30:00,123.38,123.43,123.37,123.4,6807.0,107.9593,108.003,107.9505,107.9768,6807.0
2019-05-24 13:40:00,123.41,123.48,123.4,123.45,5870.0,107.9855,108.0468,107.9768,108.0205,5870.0
2019-05-24 13:50:00,123.45,123.52,123.39,123.4,8696.0,108.0205,108.0818,107.968,107.9768,8696.0
2019-05-24 14:00:00,123.41,123.41,123.3,123.36,18668.0,107.9855,107.9855,107.8893,107.9418,18668.0
2019-05-24 14:10:00,123.35,123.36,123.28,123.35,37543.0,107.933,107.9418,107.8717,107.933,37543.0
2019-05-24 14:20:00,123.35,123.38,123.33,123.34,10324.0,107.933,107.9593,107.9155,107.9243,10324.0
2019-05-24 14:30:00,123.37,123.39,123.32,123.39,13318.0,107.9505,107.968,107.9068,107.968,13318.0
2019-05-24 14:40:00,123.42,123.43,123.35,123.36,8829.0,107.9943,108.003,107.933,107.9418,8829.0
2019-05-24 14:50:00,123.36,123.39,123.35,123.37,3126.0,107.9418,107.968,107.933,107.9505,3126.0
2019-05-24 15:00:00,123.39,123.47,123.38,123.46,10923.0,107.968,108.038,107.9593,108.0293,10923.0
2019-05-24 15:10:00,123.46,123.48,123.42,123.42,11733.0,108.0293,108.0468,107.9943,107.9943,11733.0
2019-05-24 15:20:00,123.44,123.51,123.43,123.51,11447.0,108.0118,108.073,108.003,108.073,11447.0
2019-05-24 15:30:00,123.48,123.49,123.43,123.46,11080.0,108.0468,108.0555,108.003,108.0293,11080.0
2019-05-24 15:40:00,123.47,123.47,123.37,123.4,30221.0,108.038,108.038,107.9505,107.9768,30221.0
2019-05-24 15:50:00,123.41,123.45,123.27,123.34,83396.0,107.9855,108.0205,107.863,107.9243,83396.0
2019-05-28 09:30:00,123.48,123.61,123.39,123.55,58300.0,108.0468,108.1605,107.968,108.108,58300.0
2019-05-28 09:40:00,123.56,123.66,123.56,123.62,14716.0,108.1168,108.2043,108.1168,108.1693,14716.0
2019-05-28 09:50:00,123.61,123.61,123.5,123.51,139321.0,108.1605,108.1605,108.0643,108.073,139321.0
2019-05-28 10:00:00,123.5,123.56,123.46,123.46,26734.0,108.0643,108.1168,108.0293,108.0293,26734.0
2019-05-28 10:10:00,123.42,123.43,123.33,123.35,7708.0,107.9943,108.003,107.9155,107.933,7708.0
2019-05-28 10:20:00,123.38,123.38,123.29,123.3,3609.0,107.9593,107.9593,107.8805,107.8893,3609.0
2019-05-28 10:30:00,123.29,123.32,123.05,123.06,10639.0,107.8805,107.9068,107.6705,107.6792,10639.0
2019-05-28 10:40:00,123.07,123.14,123.01,123.06,12031.0,107.688,107.7492,107.6355,107.6792,12031.0
2019-05-28 10:50:00,123.02,123.12,122.96,123.06,7151.0,107.6442,107.7317,107.5917,107.6792,7151.0
2019-05-28 11:00:00,123.05,123.2,123.05,123.14,2755.0,107.6705,107.8017,107.6705,107.7492,2755.0
2019-05-28 11:10:00,123.15,123.27,123.13,123.24,4203.0,107.758,107.863,107.7405,107.8367,4203.0
2019-05-28 11:20:00,123.2,123.2,123.02,123.02,5845.0,107.8017,107.8017,107.6442,107.6442,5845.0
2019-05-28 11:30:00,123.01,123.01,122.91,123.01,14983.0,107.6355,107.6355,107.548,107.6355,14983.0
2019-05-28 11:40:00,123.04,123.13,122.99,123.0,10939.0,107.6617,107.7405,107.618,107.6267,10939.0
2019-05-28 11:50:00,122.98,123.08,122.85,123.06,6257.0,107.6092,107.6967,107.4955,107.6792,6257.0
2019-05-28 12:00:00,123.07,123.14,123.05,123.08,7372.0,107.688,107.7492,107.6705,107.6967,7372.0
2019-05-28 12:10:00,123.08,123.16,123.07,123.1,103679.0,107.6967,107.7667,107.688,107.7142,103679.0
2019-05-28 12:20:00,123.1,123.18,123.1,123.14,14439.0,107.7142,107.7842,107.7142,107.7492,14439.0
2019-05-28 12:30:00,123.13,123.17,123.08,123.08,14620.0,107.7405,107.7755,107.6967,107.6967,14620.0
2019-05-28 12:40:00,123.12,123.12,123.02,123.1,9840.0,107.7317,107.7317,107.6442,107.7142,9840.0
2019-05-28 12:50:00,123.09,123.13,122.98,122.98,17521.0,107.7055,107.7405,107.6092,107.6092,17521.0
2019-05-28 13:00:00,123.01,123.05,122.97,122.97,7501.0,107.6355,107.6705,107.6005,107.6005,7501.0
2019-05-28 13:10:00,122.97,123.0,122.94,122.96,8454.0,107.6005,107.6267,107.5742,107.5917,8454.0
2019-05-28 13:20:00,122.94,122.99,122.9,122.9,21766.0,107.5742,107.618,107.5392,107.5392,21766.0
2019-05-28 13:30:00,122.91,122.96,122.9,122.92,15388.0,107.548,107.5917,107.5392,107.5567,15388.0
2019-05-28 13:40:00,122.92,122.99,122.92,122.95,40711.0,107.5567,107.618,107.5567,107.583,40711.0
2019-05-28 13:50:00,122.94,122.96,122.89,122.9,15845.0,107.5742,107.5917,107.5305,107.5392,15845.0
2019-05-28 14:00:00,122.89,122.89,122.77,122.79,17901.0,107.5305,107.5305,107.4255,107.443,17901.0
2019-05-28 14:10:00,122.79,122.79,122.71,122.74,26599.0,107.443,107.443,107.373,107.3992,26599.0
2019-05-28 14:20:00,122.73,122.74,122.66,122.67,29101.0,107.3905,107.3992,107.3292,107.338,29101.0
2019-05-28 14:30:00,122.65,122.71,122.63,122.66,31483.0,107.3205,107.373,107.303,107.3292,31483.0
2019-05-28 14:40:00,122.67,122.67,122.53,122.56,52013.0,107.338,107.338,107.2155,107.2417,52013.0
2019-05-28 14:50:00,122.55,122.57,122.46,122.53,29662.0,107.233,107.2505,107.1542,107.2155,29662.0
2019-05-28 15:00:00,122.52,122.52,122.41,122.45,27698.0,107.2067,107.2067,107.1105,107.1455,27698.0
2019-05-28 15:10:00,122.43,122.49,122.34,122.48,19921.0,107.128,107.1805,107.0492,107.1717,19921.0
2019-05-28 15:20:00,122.48,122.5,122.31,122.34,32592.0,107.1717,107.1892,107.023,107.0492,32592.0
2019-05-28 15:30:00,122.32,122.36,122.03,122.08,145526.0,107.0317,107.0667,106.778,106.8217,145526.0
2019-05-28 15:40:00,122.07,122.07,121.9,121.96,85329.0,106.813,106.813,106.6642,106.7167,85329.0
2019-05-28 15:50:00,121.96,122.08,121.82,121.82,985772.0,106.7167,106.8217,106.5942,106.5942,985772.0
2019-05-29 09:30:00,121.26,121.39,120.87,120.88,154715.0,106.1042,106.218,105.763,105.7717,154715.0
2019-05-29 09:40:00,120.88,121.09,120.87,120.93,91220.0,105.7717,105.9555,105.763,105.8155,91220.0
2019-05-29 09:50:00,120.94,120.98,120.79,120.96,23862.0,105.8242,105.8592,105.693,105.8417,23862.0
2019-05-29 10:00:00,120.98,121.02,120.87,120.93,25565.0,105.8592,105.8942,105.763,105.8155,25565.0
2019-05-29 10:10:00,120.97,121.26,120.92,121.23,31033.0,105.8505,106.1042,105.8067,106.078,31033.0
2019-05-29 10:20:00,121.25,121.35,121.2,121.35,16746.0,106.0955,106.183,106.0517,106.183,16746.0
2019-05-29 10:30:00,121.36,121.41,121.2,121.27,10088.0,106.1917,106.2355,106.0517,106.113,10088.0
2019-05-29 10:40:00,121.16,121.21,121.03,121.08,9899.0,106.0167,106.0605,105.903,105.9467,9899.0
2019-05-29 10:50:00,121.08,121.13,121.02,121.04,14952.0,105.9467,105.9905,105.8942,105.9117,14952.0
2019-05-29 11:00:00,120.99,121.27,120.97,121.24,36404.0,105.868,106.113,105.8505,106.0867,36404.0
2019-05-29 11:10:00,121.18,121.18,120.94,121.0,13381.0,106.0342,106.0342,105.8242,105.8767,13381.0
2019-05-29 11:20:00,120.98,120.98,120.8,120.81,17490.0,105.8592,105.8592,105.7017,105.7105,17490.0
2019-05-29 11:30:00,120.87,120.89,120.67,120.67,17157.0,105.763,105.7805,105.588,105.588,17157.0
2019-05-29 11:40:00,120.66,120.69,120.46,120.52,102755.0,105.5792,105.6055,105.4042,105.4567,102755.0
2019-05-29 11:50:00,120.52,120.53,120.33,120.46,41427.0,105.4567,105.4655,105.2905,105.4042,41427.0
2019-05-29 12:00:00,120.41,120.69,120.41,120.67,67820.0,105.3605,105.6055,105.3605,105.588,67820.0
2019-05-29 12:10:00,120.65,120.76,120.6,120.75,40693.0,105.5705,105.6667,105.5267,105.658,40693.0
2019-05-29 12:20:00,120.73,120.87,120.65,120.85,74498.0,105.6405,105.763,105.5705,105.7455,74498.0
2019-05-29 12:30:00,120.85,120.9,120.8,120.84,55412.0,105.7455,105.7892,105.7017,105.7367,55412.0
2019-05-29 12:40:00,120.82,120.9,120.77,120.83,14846.0,105.7192,105.7892,105.6755,105.728,14846.0
2019-05-29 12:50:00,120.86,120.86,120.65,120.67,10568.0,105.7542,105.7542,105.5705,105.588,10568.0
2019-05-29 13:00:00,120.68,120.98,120.6,120.98,46342.0,105.5967,105.8592,105.5267,105.8592,46342.0
2019-05-29 13:10:00,120.99,121.07,120.86,120.88,25157.0,105.868,105.938,105.7542,105.7717,25157.0
2019-05-29 13:20:00,120.87,120.96,120.82,120.93,14895.0,105.763,105.8417,105.7192,105.8155,14895.0
2019-05-29 13:30:00,120.93,121.04,120.92,121.02,19098.0,105.8155,105.9117,105.8067,105.8942,19098.0
2019-05-29 13:40:00,121.03,121.04,120.93,121.04,14201.0,105.903,105.9117,105.8155,105.9117,14201.0
2019-05-29 13:50:00,121.04,121.09,120.91,120.92,14745.0,105.9117,105.9555,105.798,105.8067,14745.0
2019-05-29 14:00:00,120.93,121.03,120.86,120.87,12342.0,105.8155,105.903,105.7542,105.763,12342.0
2019-05-29 14:10:00,120.87,120.9,120.78,120.85,15251.0,105.763,105.7892,105.6842,105.7455,15251.0
2019-05-29 14:20:00,120.85,120.91,120.81,120.91,42954.0,105.7455,105.798,105.7105,105.798,42954.0
2019-05-29 14:30:00,120.9,120.9,120.62,120.67,29761.0,105.7892,105.7892,105.5442,105.588,29761.0
2019-05-29 14:40:00,120.65,120.65,120.54,120.6,31127.0,105.5705,105.5705,105.4742,105.5267,31127.0
2019-05-29 14:50:00,120.59,120.66,120.5,120.66,52729.0,105.518,105.5792,105.4392,105.5792,52729.0
2019-05-29 15:00:00,120.66,120.66,120.45,120.59,39654.0,105.5792,105.5792,105.3955,105.518,39654.0
2019-05-29 15:10:00,120.59,120.69,120.54,120.62,21223.0,105.518,105.6055,105.4742,105.5442,21223.0
2019-05-29 15:20:00,120.62,120.8,120.6,120.8,74907.0,105.5442,105.7017,105.5267,105.7017,74907.0
2019-05-29 15:30:00,120.8,121.2,120.74,121.17,110231.0,105.7017,106.0517,105.6492,106.0255,110231.0
2019-05-29 15:40:00,121.15,121.27,121.1,121.12,23414.0,106.008,106.113,105.9642,105.9817,23414.0
2019-05-29 15:50:00,121.1,121.21,120.96,121.08,85309.0,105.9642,106.0605,105.8417,105.9467,85309.0
2019-05-30 09:30:00,121.4,121.66,121.29,121.63,35494.0,106.2267,106.4542,106.1305,106.428,35494.0
2019-05-30 09:40:00,121.63,121.68,121.58,121.65,48930.0,106.428,106.4717,106.3842,106.4455,48930.0
2019-05-30 09:50:00,121.65,121.69,121.62,121.68,24228.0,106.4455,106.4805,106.4192,106.4717,24228.0
2019-05-30 10:00:00,121.67,121.69,121.53,121.55,18517.0,106.463,106.4805,106.3405,106.358,18517.0
2019-05-30 10:10:00,121.54,121.6,121.53,121.56,9995.0,106.3492,106.4017,106.3405,106.3667,9995.0
2019-05-30 10:20:00,121.54,121.62,121.53,121.58,10923.0,106.3492,106.4192,106.3405,106.3842,10923.0
2019-05-30 10:30:00,121.61,121.69,121.53,121.53,25191.0,106.4105,106.4805,106.3405,106.3405,25191.0
2019-05-30 10:40:00,121.5,121.51,121.33,121.33,9117.0,106.3142,106.323,106.1655,106.1655,9117.0
2019-05-30 10:50:00,121.36,121.36,121.11,121.23,9675.0,106.1917,106.1917,105.973,106.078,9675.0
2019-05-30 11:00:00,121.21,121.21,120.99,121.17,8648.0,106.0605,106.0605,105.868,106.0255,8648.0
2019-05-30 11:10:00,121.17,121.28,121.14,121.15,4583.0,106.0255,106.1217,105.9992,106.008,4583.0
2019-05-30 11:20:00,121.16,121.16,121.05,121.11,5041.0,106.0167,106.0167,105.9205,105.973,5041.0
2019-05-30 11:30:00,121.09,121.13,120.91,121.03,10689.0,105.9555,105.9905,105.798,105.903,10689.0
2019-05-30 11:40:00,121.05,121.08,120.92,120.97,13414.0,105.9205,105.9467,105.8067,105.8505,13414.0
2019-05-30 11:50:00,120.99,121.01,120.87,120.96,16101.0,105.868,105.8855,105.763,105.8417,16101.0
2019-05-30 12:00:00,120.98,121.0,120.91,120.94,19786.0,105.8592,105.8767,105.798,105.8242,19786.0
2019-05-30 12:10:00,120.95,121.07,120.93,120.98,20062.0,105.833,105.938,105.8155,105.8592,20062.0
2019-05-30 12:20:00,120.95,121.08,120.95,120.99,29884.0,105.833,105.9467,105.833,105.868,29884.0
2019-05-30 12:30:00,121.0,121.17,120.94,121.12,68537.0,105.8767,106.0255,105.8242,105.9817,68537.0
2019-05-30 12:40:00,121.16,121.26,121.16,121.26,69167.0,106.0167,106.1042,106.0167,106.1042,69167.0
2019-05-30 12:50:00,121.28,121.31,121.21,121.23,14029.0,106.1217,106.148,106.0605,106.078,14029.0
2019-05-30 13:00:00,121.23,121.29,121.14,121.2,5144.0,106.078,106.1305,105.9992,106.0517,5144.0
2019-05-30 13:10:00,121.2,121.23,121.13,121.14,12628.0,106.0517,106.078,105.9905,105.9992,12628.0
2019-05-30 13:20:00,121.16,121.18,121.06,121.08,5905.0,106.0167,106.0342,105.9292,105.9467,5905.0
2019-05-30 13:30:00,121.09,121.09,120.92,120.99,12810.0,105.9555,105.9555,105.8067,105.868,12810.0
2019-05-30 13:40:00,120.97,120.99,120.93,120.98,12595.0,105.8505,105.868,105.8155,105.8592,12595.0
2019-05-30 13:50:00,120.96,121.03,120.94,121.0,17529.0,105.8417,105.903,105.8242,105.8767,17529.0
2019-05-30 14:00:00,121.01,121.09,120.98,120.98,19547.0,105.8855,105.9555,105.8592,105.8592,19547.0
2019-05-30 14:10:00,121.01,121.04,120.92,120.97,40112.0,105.8855,105.9117,105.8067,105.8505,40112.0
2019-05-30 14:20:00,120.96,120.97,120.81,120.81,32822.0,105.8417,105.8505,105.7105,105.7105,32822.0
2019-05-30 14:30:00,120.81,120.81,120.6,120.61,69330.0,105.7105,105.7105,105.5267,105.5355,69330.0
2019-05-30 14:40:00,120.61,120.76,120.59,120.75,129757.0,105.5355,105.6667,105.518,105.658,129757.0
2019-05-30 14:50:00,120.75,120.95,120.72,120.92,86693.0,105.658,105.833,105.6317,105.8067,86693.0
2019-05-30 15:00:00,120.92,120.92,120.64,120.73,90840.0,105.8067,105.8067,105.5617,105.6405,90840.0
2019-05-30 15:10:00,120.72,120.87,120.72,120.77,29525.0,105.6317,105.763,105.6317,105.6755,29525.0
2019-05-30 15:20:00,120.77,120.95,120.76,120.9,28923.0,105.6755,105.833,105.6667,105.7892,28923.0
2019-05-30 15:30:00,120.88,121.14,120.78,121.05,46072.0,105.7717,105.9992,105.6842,105.9205,46072.0
2019-05-30 15:40:00,121.06,121.1,120.93,121.08,37104.0,105.9292,105.9642,105.8155,105.9467,37104.0
2019-05-30 15:50:00,121.08,121.09,120.95,121.04,103984.0,105.9467,105.9555,105.833,105.9117,103984.0
2019-05-31 09:30:00,119.86,119.98,119.56,119.61,71064.0,104.8792,104.9842,104.6167,104.6604,71064.0
2019-05-31 09:40:00,119.58,119.67,119.45,119.52,65029.0,104.6342,104.7129,104.5204,104.5817,65029.0
2019-05-31 09:50:00,119.52,119.72,119.47,119.7,66747.0,104.5817,104.7567,104.5379,104.7392,66747.0
2019-05-31 10:00:00,119.69,119.74,119.62,119.63,73651.0,104.7304,104.7742,104.6692,104.6779,73651.0
2019-05-31 10:10:00,119.64,119.66,119.53,119.65,22914.0,104.6867,104.7042,104.5904,104.6954,22914.0
2019-05-31 10:20:00,119.66,119.79,119.66,119.74,48806.0,104.7042,104.818,104.7042,104.7742,48806.0
2019-05-31 10:30:00,119.74,119.91,119.73,119.91,39096.0,104.7742,104.923,104.7654,104.923,39096.0
2019-05-31 10:40:00,119.92,119.92,119.76,119.91,12756.0,104.9317,104.9317,104.7917,104.923,12756.0
2019-05-31 10:50:00,119.95,120.0,119.83,119.92,8699.0,104.958,105.0017,104.853,104.9317,8699.0
2019-05-31 11:00:00,119.93,120.04,119.86,119.97,82947.0,104.9405,105.0367,104.8792,104.9755,82947.0
2019-05-31 11:10:00,119.95,120.09,119.95,120.03,13929.0,104.958,105.0805,104.958,105.028,13929.0
2019-05-31 11:20:00,120.08,120.25,120.06,120.25,15722.0,105.0717,105.2205,105.0542,105.2205,15722.0
2019-05-31 11:30:00,120.22,120.24,120.07,120.1,54347.0,105.1942,105.2117,105.063,105.0892,54347.0
2019-05-31 11:40:00,120.09,120.15,120.06,120.15,32711.0,105.0805,105.133,105.0542,105.133,32711.0
2019-05-31 11:50:00,120.14,120.15,120.02,120.11,24610.0,105.1242,105.133,105.0192,105.098,24610.0
2019-05-31 12:00:00,120.09,120.11,120.02,120.09,58528.0,105.0805,105.098,105.0192,105.0805,58528.0
2019-05-31 12:10:00,120.08,120.08,120.0,120.05,10177.0,105.0717,105.0717,105.0017,105.0455,10177.0
2019-05-31 12:20:00,120.05,120.05,119.88,119.9,9018.0,105.0455,105.0455,104.8967,104.9142,9018.0
2019-05-31 12:30:00,119.9,119.95,119.83,119.84,10314.0,104.9142,104.958,104.853,104.8617,10314.0
2019-05-31 12:40:00,119.87,119.92,119.81,119.86,9680.0,104.888,104.9317,104.8355,104.8792,9680.0
2019-05-31 12:50:00,119.89,119.89,119.73,119.81,11494.0,104.9055,104.9055,104.7654,104.8355,11494.0
2019-05-31 13:00:00,119.78,119.84,119.73,119.84,3335.0,104.8092,104.8617,104.7654,104.8617,3335.0
2019-05-31 13:10:00,119.87,119.94,119.87,119.9,42258.0,104.888,104.9492,104.888,104.9142,42258.0
2019-05-31 13:20:00,119.9,119.95,119.88,119.94,5901.0,104.9142,104.958,104.8967,104.9492,5901.0
2019-05-31 13:30:00,119.95,119.97,119.92,119.96,4797.0,104.958,104.9755,104.9317,104.9667,4797.0
2019-05-31 13:40:00,119.98,120.01,119.95,120.0,12524.0,104.9842,105.0105,104.958,105.0017,12524.0
2019-05-31 13:50:00,119.98,120.01,119.88,119.97,16329.0,104.9842,105.0105,104.8967,104.9755,16329.0
2019-05-31 14:00:00,120.0,120.0,119.78,119.83,28922.0,105.0017,105.0017,104.8092,104.853,28922.0
2019-05-31 14:10:00,119.81,119.84,119.7,119.72,14072.0,104.8355,104.8617,104.7392,104.7567,14072.0
2019-05-31 14:20:00,119.67,119.73,119.64,119.67,47655.0,104.7129,104.7654,104.6867,104.7129,47655.0
2019-05-31 14:30:00,119.65,119.66,119.52,119.56,30955.0,104.6954,104.7042,104.5817,104.6167,30955.0
2019-05-31 14:40:00,119.56,119.9,119.56,119.8,46682.0,104.6167,104.9142,104.6167,104.8267,46682.0
2019-05-31 14:50:00,119.84,119.92,119.83,119.85,22355.0,104.8617,104.9317,104.853,104.8705,22355.0
2019-05-31 15:00:00,119.83,119.85,119.7,119.75,34478.0,104.853,104.8705,104.7392,104.7829,34478.0
2019-05-31 15:10:00,119.75,119.81,119.71,119.74,38390.0,104.7829,104.8355,104.7479,104.7742,38390.0
2019-05-31 15:20:00,119.74,119.76,119.56,119.67,44942.0,104.7742,104.7917,104.6167,104.7129,44942.0
2019-05-31 15:30:00,119.64,119.74,119.52,119.57,55969.0,104.6867,104.7742,104.5817,104.6254,55969.0
2019-05-31 15:40:00,119.57,119.74,119.54,119.72,27122.0,104.6254,104.7742,104.5992,104.7567,27122.0
2019-05-31 15:50:00,119.7,119.73,119.58,119.59,198038.0,104.7392,104.7654,104.6342,104.6429,198038.0
2019-06-03 09:30:00,119.82,120.21,119.69,120.12,117669.0,104.8442,105.1855,104.7304,105.1067,117669.0
2019-06-03 09:40:00,120.12,120.25,119.95,120.04,57276.0,105.1067,105.2205,104.958,105.0367,57276.0
2019-06-03 09:50:00,120.01,120.1,119.92,120.02,75658.0,105.0105,105.0892,104.9317,105.0192,75658.0
2019-06-03 10:00:00,119.99,120.23,119.82,120.18,112354.0,104.993,105.203,104.8442,105.1592,112354.0
2019-06-03 10:10:00,120.17,120.38,120.13,120.37,20012.0,105.1505,105.3342,105.1155,105.3255,20012.0
2019-06-03 10:20:00,120.37,120.69,120.37,120.69,21250.0,105.3255,105.6055,105.3255,105.6055,21250.0
2019-06-03 10:30:00,120.7,120.84,120.68,120.81,22761.0,105.6142,105.7367,105.5967,105.7105,22761.0
2019-06-03 10:40:00,120.83,120.86,120.69,120.7,12502.0,105.728,105.7542,105.6055,105.6142,12502.0
2019-06-03 10:50:00,120.65,120.78,120.62,120.76,12434.0,105.5705,105.6842,105.5442,105.6667,12434.0
2019-06-03 11:00:00,120.79,120.79,120.54,120.59,31711.0,105.693,105.693,105.4742,105.518,31711.0
2019-06-03 11:10:00,120.53,120.56,120.4,120.4,12600.0,105.4655,105.4917,105.3517,105.3517,12600.0
2019-06-03 11:20:00,120.38,120.45,120.35,120.43,10389.0,105.3342,105.3955,105.308,105.378,10389.0
2019-06-03 11:30:00,120.45,120.51,120.35,120.45,7761.0,105.3955,105.448,105.308,105.3955,7761.0
2019-06-03 11:40:00,120.5,120.5,120.3,120.32,25300.0,105.4392,105.4392,105.2642,105.2817,25300.0
2019-06-03 11:50:00,120.31,120.37,120.18,120.19,17474.0,105.273,105.3255,105.1592,105.168,17474.0
2019-06-03 12:00:00,120.18,120.25,120.02,120.09,21013.0,105.1592,105.2205,105.0192,105.0805,21013.0
2019-06-03 12:10:00,120.09,120.11,119.93,120.0,20673.0,105.0805,105.098,104.9405,105.0017,20673.0
2019-06-03 12:20:00,119.99,120.01,119.89,119.92,17341.0,104.993,105.0105,104.9055,104.9317,17341.0
2019-06-03 12:30:00,119.91,120.08,119.86,120.08,51215.0,104.923,105.0717,104.8792,105.0717,51215.0
2019-06-03 12:40:00,120.06,120.14,119.98,120.14,25459.0,105.0542,105.1242,104.9842,105.1242,25459.0
2019-06-03 12:50:00,120.11,120.13,119.99,120.0,15204.0,105.098,105.1155,104.993,105.0017,15204.0
2019-06-03 13:00:00,120.0,120.14,119.86,120.14,21150.0,105.0017,105.1242,104.8792,105.1242,21150.0
2019-06-03 13:10:00,120.17,120.27,120.13,120.21,16433.0,105.1505,105.238,105.1155,105.1855,16433.0
2019-06-03 13:20:00,120.21,120.79,120.17,120.43,133115.0,105.1855,105.693,105.1505,105.378,133115.0
2019-06-03 13:30:00,120.43,120.45,120.09,120.11,44853.0,105.378,105.3955,105.0805,105.098,44853.0
2019-06-03 13:40:00,120.14,120.44,120.12,120.33,48189.0,105.1242,105.3867,105.1067,105.2905,48189.0
2019-06-03 13:50:00,120.31,120.65,120.3,120.59,65434.0,105.273,105.5705,105.2642,105.518,65434.0
2019-06-03 14:00:00,120.63,120.81,120.51,120.8,32367.0,105.553,105.7105,105.448,105.7017,32367.0
2019-06-03 14:10:00,120.82,120.83,120.55,120.6,44557.0,105.7192,105.728,105.483,105.5267,44557.0
2019-06-03 14:20:00,120.6,120.74,120.59,120.62,22234.0,105.5267,105.6492,105.518,105.5442,22234.0
2019-06-03 14:30:00,120.65,120.71,120.37,120.46,32059.0,105.5705,105.623,105.3255,105.4042,32059.0
2019-06-03 14:40:00,120.49,120.52,120.37,120.39,14452.0,105.4305,105.4567,105.3255,105.343,14452.0
2019-06-03 14:50:00,120.36,120.39,120.2,120.31,43213.0,105.3167,105.343,105.1767,105.273,43213.0
2019-06-03 15:00:00,120.33,120.33,120.07,120.11,29714.0,105.2905,105.2905,105.063,105.098,29714.0
2019-06-03 15:10:00,120.1,120.34,120.0,120.25,80502.0,105.0892,105.2992,105.0017,105.2205,80502.0
2019-06-03 15:20:00,120.25,120.52,120.08,120.18,135997.0,105.2205,105.4567,105.0717,105.1592,135997.0
2019-06-03 15:30:00,120.16,120.22,119.98,120.14,86806.0,105.1417,105.1942,104.9842,105.1242,86806.0
2019-06-03 15:40:00,120.18,120.36,120.14,120.22,79297.0,105.1592,105.3167,105.1242,105.1942,79297.0
2019-06-03 15:50:00,120.22,120.73,120.22,120.6,241689.0,105.1942,105.6405,105.1942,105.5267,241689.0
2019-06-04 09:30:00,121.67,121.96,121.65,121.68,138012.0,106.463,106.7167,106.4455,106.4717,138012.0
2019-06-04 09:40:00,121.73,121.83,121.7,121.71,44941.0,106.5155,106.603,106.4892,106.498,44941.0
2019-06-04 09:50:00,121.72,121.81,121.57,121.72,52008.0,106.5067,106.5855,106.3755,106.5067,52008.0
2019-06-04 10:00:00,121.75,121.8,121.59,121.62,62503.0,106.533,106.5767,106.393,106.4192,62503.0
2019-06-04 10:10:00,121.61,121.83,121.57,121.81,181104.0,106.4105,106.603,106.3755,106.5855,181104.0
2019-06-04 10:20:00,121.8,122.08,121.74,122.02,161060.0,106.5767,106.8217,106.5242,106.7692,161060.0
2019-06-04 10:30:00,122.01,122.07,121.93,121.93,85057.0,106.7605,106.813,106.6905,106.6905,85057.0
2019-06-04 10:40:00,121.94,121.98,121.78,121.81,18347.0,106.6992,106.7342,106.5592,106.5855,18347.0
2019-06-04 10:50:00,121.85,122.08,121.84,122.07,18251.0,106.6205,106.8217,106.6117,106.813,18251.0
2019-06-04 11:00:00,122.06,122.26,122.01,122.23,9120.0,106.8042,106.9792,106.7605,106.953,9120.0
2019-06-04 11:10:00,122.17,122.21,122.1,122.14,14951.0,106.9005,106.9355,106.8392,106.8742,14951.0
2019-06-04 11:20:00,122.14,122.29,122.13,122.25,11555.0,106.8742,107.0055,106.8655,106.9705,11555.0
2019-06-04 11:30:00,122.26,122.34,122.17,122.3,11201.0,106.9792,107.0492,106.9005,107.0142,11201.0
2019-06-04 11:40:00,122.32,122.43,122.32,122.42,8487.0,107.0317,107.128,107.0317,107.1192,8487.0
2019-06-04 11:50:00,122.38,122.43,122.36,122.37,7322.0,107.0842,107.128,107.0667,107.0755,7322.0
2019-06-04 12:00:00,122.39,122.39,122.25,122.33,34936.0,107.093,107.093,106.9705,107.0405,34936.0
2019-06-04 12:10:00,122.32,122.32,122.22,122.32,16498.0,107.0317,107.0317,106.9442,107.0317,16498.0
2019-06-04 12:20:00,122.34,122.34,122.29,122.32,26386.0,107.0492,107.0492,107.0055,107.0317,26386.0
2019-06-04 12:30:00,122.32,122.35,122.21,122.27,12887.0,107.0317,107.058,106.9355,106.988,12887.0
2019-06-04 12:40:00,122.29,122.46,122.25,122.46,13809.0,107.0055,107.1542,106.9705,107.1542,13809.0
2019-06-04 12:50:00,122.47,122.62,122.47,122.51,15326.0,107.163,107.2942,107.163,107.198,15326.0
2019-06-04 13:00:00,122.51,122.55,122.5,122.51,13581.0,107.198,107.233,107.1892,107.198,13581.0
2019-06-04 13:10:00,122.51,122.52,122.39,122.41,12607.0,107.198,107.2067,107.093,107.1105,12607.0
2019-06-04 13:20:00,122.39,122.48,122.35,122.46,41005.0,107.093,107.1717,107.058,107.1542,41005.0
2019-06-04 13:30:00,122.47,122.56,122.4,122.42,17479.0,107.163,107.2417,107.1017,107.1192,17479.0
2019-06-04 13:40:00,122.42,122.5,122.42,122.48,14427.0,107.1192,107.1892,107.1192,107.1717,14427.0
2019-06-04 13:50:00,122.49,122.58,122.45,122.58,27749.0,107.1805,107.2592,107.1455,107.2592,27749.0
2019-06-04 14:00:00,122.57,122.57,122.46,122.48,30012.0,107.2505,107.2505,107.1542,107.1717,30012.0
2019-06-04 14:10:00,122.5,122.54,122.44,122.45,40802.0,107.1892,107.2242,107.1367,107.1455,40802.0
2019-06-04 14:20:00,122.45,122.47,122.39,122.45,34271.0,107.1455,107.163,107.093,107.1455,34271.0
2019-06-04 14:30:00,122.45,122.48,122.37,122.48,40634.0,107.1455,107.1717,107.0755,107.1717,40634.0
2019-06-04 14:40:00,122.48,122.51,122.46,122.51,14936.0,107.1717,107.198,107.1542,107.198,14936.0
2019-06-04 14:50:00,122.51,122.51,122.4,122.43,20085.0,107.198,107.198,107.1017,107.128,20085.0
2019-06-04 15:00:00,122.44,122.6,122.44,122.59,12990.0,107.1367,107.2767,107.1367,107.268,12990.0
2019-06-04 15:10:00,122.59,122.65,122.59,122.6,17747.0,107.268,107.3205,107.268,107.2767,17747.0
2019-06-04 15:20:00,122.64,122.68,122.57,122.68,18719.0,107.3117,107.3467,107.2505,107.3467,18719.0
2019-06-04 15:30:00,122.65,122.68,122.59,122.64,43803.0,107.3205,107.3467,107.268,107.3117,43803.0
2019-06-04 15:40:00,122.63,122.73,122.59,122.71,50519.0,107.303,107.3905,107.268,107.373,50519.0
2019-06-04 15:50:00,122.72,122.98,122.72,122.94,110280.0,107.3817,107.6092,107.3817,107.5742,110280.0
2019-06-05 09:30:00,123.41,123.49,123.13,123.13,32910.0,107.9855,108.0555,107.7405,107.7405,32910.0
2019-06-05 09:40:00,123.1,123.1,122.89,122.94,25526.0,107.7142,107.7142,107.5305,107.5742,25526.0
2019-06-05 09:50:00,122.93,123.19,122.9,123.17,56412.0,107.5655,107.793,107.5392,107.7755,56412.0
2019-06-05 10:00:00,123.2,123.29,122.97,123.13,30766.0,107.8017,107.8805,107.6005,107.7405,30766.0
2019-06-05 10:10:00,123.1,123.18,123.08,123.13,11227.0,107.7142,107.7842,107.6967,107.7405,11227.0
2019-06-05 10:20:00,123.19,123.22,123.04,123.05,14848.0,107.793,107.8192,107.6617,107.6705,14848.0
2019-06-05 10:30:00,123.05,123.05,122.84,122.97,29904.0,107.6705,107.6705,107.4867,107.6005,29904.0
2019-06-05 10:40:00,122.97,123.02,122.78,122.78,3777.0,107.6005,107.6442,107.4342,107.4342,3777.0
2019-06-05 10:50:00,122.76,122.83,122.66,122.83,5016.0,107.4167,107.478,107.3292,107.478,5016.0
2019-06-05 11:00:00,122.85,123.03,122.79,122.94,12989.0,107.4955,107.653,107.443,107.5742,12989.0
2019-06-05 11:10:00,122.95,123.03,122.91,122.96,16864.0,107.583,107.653,107.548,107.5917,16864.0
2019-06-05 11:20:00,122.97,123.17,122.94,123.15,7968.0,107.6005,107.7755,107.5742,107.758,7968.0
2019-06-05 11:30:00,123.17,123.21,123.13,123.15,4957.0,107.7755,107.8105,107.7405,107.758,4957.0
2019-06-05 11:40:00,123.1,123.12,123.01,123.02,11358.0,107.7142,107.7317,107.6355,107.6442,11358.0
2019-06-05 11:50:00,123.05,123.18,123.01,123.18,9028.0,107.6705,107.7842,107.6355,107.7842,9028.0
2019-06-05 12:00:00,123.16,123.21,123.14,123.16,9716.0,107.7667,107.8105,107.7492,107.7667,9716.0
2019-06-05 12:10:00,123.16,123.17,123.08,123.13,26417.0,107.7667,107.7755,107.6967,107.7405,26417.0
2019-06-05 12:20:00,123.13,123.34,123.13,123.34,14064.0,107.7405,107.9243,107.7405,107.9243,14064.0
2019-06-05 12:30:00,123.32,123.35,123.16,123.35,39456.0,107.9068,107.933,107.7667,107.933,39456.0
2019-06-05 12:40:00,123.34,123.41,123.33,123.37,12709.0,107.9243,107.9855,107.9155,107.9505,12709.0
2019-06-05 12:50:00,123.37,123.48,123.37,123.4,13733.0,107.9505,108.0468,107.9505,107.9768,13733.0
2019-06-05 13:00:00,123.4,123.58,123.4,123.56,19224.0,107.9768,108.1343,107.9768,108.1168,19224.0
2019-06-05 13:10:00,123.53,123.57,123.5,123.55,13055.0,108.0905,108.1255,108.0643,108.108,13055.0
2019-06-05 13:20:00,123.55,123.6,123.49,123.55,12689.0,108.108,108.1518,108.0555,108.108,12689.0
2019-06-05 13:30:00,123.52,123.63,123.51,123.6,13573.0,108.0818,108.178,108.073,108.1518,13573.0
2019-06-05 13:40:00,123.6,123.66,123.55,123.61,21699.0,108.1518,108.2043,108.108,108.1605,21699.0
2019-06-05 13:50:00,123.59,123.59,123.51,123.57,26640.0,108.143,108.143,108.073,108.1255,26640.0
2019-06-05 14:00:00,123.55,123.59,123.48,123.59,7648.0,108.108,108.143,108.0468,108.143,7648.0
2019-06-05 14:10:00,123.58,123.65,123.52,123.52,24443.0,108.1343,108.1955,108.0818,108.0818,24443.0
2019-06-05 14:20:00,123.52,123.56,123.48,123.51,15182.0,108.0818,108.1168,108.0468,108.073,15182.0
2019-06-05 14:30:00,123.51,123.58,123.5,123.52,15899.0,108.073,108.1343,108.0643,108.0818,15899.0
2019-06-05 14:40:00,123.54,123.55,123.46,123.46,17421.0,108.0993,108.108,108.0293,108.0293,17421.0
2019-06-05 14:50:00,123.46,123.46,123.37,123.42,19728.0,108.0293,108.0293,107.9505,107.9943,19728.0
2019-06-05 15:00:00,123.41,123.49,123.4,123.44,11090.0,107.9855,108.0555,107.9768,108.0118,11090.0
2019-06-05 15:10:00,123.44,123.52,123.41,123.51,16769.0,108.0118,108.0818,107.9855,108.073,16769.0
2019-06-05 15:20:00,123.48,123.53,123.44,123.47,15999.0,108.0468,108.0905,108.0118,108.038,15999.0
2019-06-05 15:30:00,123.44,123.45,123.21,123.36,50562.0,108.0118,108.0205,107.8105,107.9418,50562.0
2019-06-05 15:40:00,123.36,123.56,123.35,123.52,42211.0,107.9418,108.1168,107.933,108.0818,42211.0
2019-06-05 15:50:00,123.52,123.69,123.52,123.64,63434.0,108.0818,108.2305,108.0818,108.1868,63434.0
2019-06-06 09:30:00,123.76,124.0,123.68,124.0,62800.0,108.2918,108.5018,108.2218,108.5018,62800.0
2019-06-06 09:40:00,123.92,124.11,123.91,123.96,12432.0,108.4318,108.598,108.423,108.4668,12432.0
2019-06-06 09:50:00,123.96,124.01,123.84,123.84,4020.0,108.4668,108.5105,108.3618,108.3618,4020.0
2019-06-06 10:00:00,123.82,123.91,123.82,123.88,4682.0,108.3443,108.423,108.3443,108.3968,4682.0
2019-06-06 10:10:00,123.86,123.89,123.8,123.85,7020.0,108.3793,108.4055,108.3268,108.3705,7020.0
2019-06-06 10:20:00,123.84,123.84,123.66,123.66,5701.0,108.3618,108.3618,108.2043,108.2043,5701.0
2019-06-06 10:30:00,123.65,123.81,123.62,123.81,6964.0,108.1955,108.3355,108.1693,108.3355,6964.0
2019-06-06 10:40:00,123.85,123.95,123.8,123.88,5553.0,108.3705,108.458,108.3268,108.3968,5553.0
2019-06-06 10:50:00,123.91,123.99,123.84,123.87,14993.0,108.423,108.493,108.3618,108.388,14993.0
2019-06-06 11:00:00,123.85,123.98,123.79,123.97,19740.0,108.3705,108.4843,108.318,108.4755,19740.0
2019-06-06 11:10:00,123.97,124.03,123.92,124.02,35679.0,108.4755,108.528,108.4318,108.5193,35679.0
2019-06-06 11:20:00,124.03,124.03,123.92,124.01,6484.0,108.528,108.528,108.4318,108.5105,6484.0
2019-06-06 11:30:00,124.01,124.05,123.94,123.94,5723.0,108.5105,108.5455,108.4493,108.4493,5723.0
2019-06-06 11:40:00,123.93,123.96,123.65,123.68,11626.0,108.4405,108.4668,108.1955,108.2218,11626.0
2019-06-06 11:50:00,123.7,123.78,123.69,123.72,16289.0,108.2393,108.3093,108.2305,108.2568,16289.0
2019-06-06 12:00:00,123.69,123.85,123.69,123.81,29269.0,108.2305,108.3705,108.2305,108.3355,29269.0
2019-06-06 12:10:00,123.8,123.9,123.75,123.9,24013.0,108.3268,108.4143,108.283,108.4143,24013.0
2019-06-06 12:20:00,123.85,123.89,123.83,123.87,6935.0,108.3705,108.4055,108.353,108.388,6935.0
2019-06-06 12:30:00,123.84,123.92,123.83,123.83,7520.0,108.3618,108.4318,108.353,108.353,7520.0
2019-06-06 12:40:00,123.83,123.92,123.81,123.91,10224.0,108.353,108.4318,108.3355,108.423,10224.0
2019-06-06 12:50:00,123.92,123.92,123.87,123.91,8333.0,108.4318,108.4318,108.388,108.423,8333.0
2019-06-06 13:00:00,123.92,123.97,123.92,123.95,5564.0,108.4318,108.4755,108.4318,108.458,5564.0
2019-06-06 13:10:00,123.94,124.01,123.93,123.96,10593.0,108.4493,108.5105,108.4405,108.4668,10593.0
2019-06-06 13:20:00,123.98,124.0,123.91,123.99,21130.0,108.4843,108.5018,108.423,108.493,21130.0
2019-06-06 13:30:00,124.01,124.04,123.99,123.99,10383.0,108.5105,108.5368,108.493,108.493,10383.0
2019-06-06 13:40:00,123.97,124.04,123.97,124.02,8114.0,108.4755,108.5368,108.4755,108.5193,8114.0
2019-06-06 13:50:00,124.02,124.04,124.0,124.01,13263.0,108.5193,108.5368,108.5018,108.5105,13263.0
2019-06-06 14:00:00,124.02,124.04,123.95,124.03,11416.0,108.5193,108.5368,108.458,108.528,11416.0
2019-06-06 14:10:00,124.04,124.11,124.04,124.1,5768.0,108.5368,108.598,108.5368,108.5893,5768.0
2019-06-06 14:20:00,124.12,124.14,124.06,124.06,35199.0,108.6068,108.6243,108.5543,108.5543,35199.0
2019-06-06 14:30:00,124.09,124.41,124.08,124.26,89356.0,108.5805,108.8605,108.5718,108.7293,89356.0
2019-06-06 14:40:00,124.24,124.39,124.22,124.22,17874.0,108.7118,108.843,108.6943,108.6943,17874.0
2019-06-06 14:50:00,124.25,124.27,124.2,124.21,8853.0,108.7205,108.738,108.6768,108.6855,8853.0
2019-06-06 15:00:00,124.23,124.28,124.19,124.25,17239.0,108.703,108.7468,108.668,108.7205,17239.0
2019-06-06 15:10:00,124.27,124.46,124.27,124.46,21750.0,108.738,108.9043,108.738,108.9043,21750.0
2019-06-06 15:20:00,124.44,124.53,124.43,124.52,14431.0,108.8868,108.9655,108.878,108.9568,14431.0
2019-06-06 15:30:00,124.54,124.75,124.51,124.69,26215.0,108.9743,109.158,108.948,109.1055,26215.0
2019-06-06 15:40:00,124.67,124.67,124.46,124.53,15415.0,109.088,109.088,108.9043,108.9655,15415.0
2019-06-06 15:50:00,124.53,124.59,124.31,124.38,55285.0,108.9655,109.018,108.773,108.8343,55285.0
2019-06-07 09:30:00,124.83,125.04,124.72,125.04,59348.0,109.228,109.4118,109.1318,109.4118,59348.0
2019-06-07 09:40:00,125.03,125.04,124.86,124.88,11253.0,109.403,109.4118,109.2543,109.2718,11253.0
2019-06-07 09:50:00,124.87,125.04,124.85,125.02,20496.0,109.263,109.4118,109.2455,109.3943,20496.0
2019-06-07 10:00:00,125.0,125.09,124.99,125.04,5875.0,109.3768,109.4555,109.368,109.4118,5875.0
2019-06-07 10:10:00,125.09,125.11,124.96,125.02,7327.0,109.4555,109.473,109.3418,109.3943,7327.0
2019-06-07 10:20:00,125.0,125.02,124.9,125.0,7026.0,109.3768,109.3943,109.2893,109.3768,7026.0
2019-06-07 10:30:00,125.0,125.25,125.0,125.24,10380.0,109.3768,109.5955,109.3768,109.5868,10380.0
2019-06-07 10:40:00,125.25,125.36,125.22,125.32,8039.0,109.5955,109.6918,109.5693,109.6568,8039.0
2019-06-07 10:50:00,125.33,125.45,125.31,125.43,13929.0,109.6655,109.7705,109.648,109.753,13929.0
2019-06-07 11:00:00,125.46,125.48,125.25,125.28,11165.0,109.7793,109.7968,109.5955,109.6218,11165.0
2019-06-07 11:10:00,125.28,125.29,125.13,125.21,14602.0,109.6218,109.6305,109.4905,109.5605,14602.0
2019-06-07 11:20:00,125.22,125.24,125.05,125.07,15042.0,109.5693,109.5868,109.4205,109.438,15042.0
2019-06-07 11:30:00,125.07,125.12,125.04,125.06,31666.0,109.438,109.4818,109.4118,109.4293,31666.0
2019-06-07 11:40:00,125.07,125.15,125.06,125.14,12037.0,109.438,109.508,109.4293,109.4993,12037.0
2019-06-07 11:50:00,125.14,125.17,125.05,125.06,5702.0,109.4993,109.5255,109.4205,109.4293,5702.0
2019-06-07 12:00:00,125.06,125.08,124.96,125.07,8621.0,109.4293,109.4468,109.3418,109.438,8621.0
2019-06-07 12:10:00,125.01,125.12,125.01,125.07,9479.0,109.3855,109.4818,109.3855,109.438,9479.0
2019-06-07 12:20:00,125.07,125.2,125.06,125.18,17576.0,109.438,109.5518,109.4293,109.5343,17576.0
2019-06-07 12:30:00,125.21,125.25,125.16,125.17,14463.0,109.5605,109.5955,109.5168,109.5255,14463.0
2019-06-07 12:40:00,125.15,125.26,125.15,125.26,16539.0,109.508,109.6043,109.508,109.6043,16539.0
2019-06-07 12:50:00,125.26,125.4,125.22,125.39,6076.0,109.6043,109.7268,109.5693,109.718,6076.0
2019-06-07 13:00:00,125.39,125.41,125.35,125.35,5879.0,109.718,109.7355,109.683,109.683,5879.0
2019-06-07 13:10:00,125.32,125.35,125.25,125.32,3376.0,109.6568,109.683,109.5955,109.6568,3376.0
2019-06-07 13:20:00,125.34,125.36,125.18,125.2,7906.0,109.6743,109.6918,109.5343,109.5518,7906.0
2019-06-07 13:30:00,125.23,125.31,125.22,125.28,7879.0,109.578,109.648,109.5693,109.6218,7879.0
2019-06-07 13:40:00,125.29,125.3,125.19,125.19,25122.0,109.6305,109.6393,109.543,109.543,25122.0
2019-06-07 13:50:00,125.2,125.25,125.16,125.25,8061.0,109.5518,109.5955,109.5168,109.5955,8061.0
2019-06-07 14:00:00,125.24,125.24,125.13,125.18,26525.0,109.5868,109.5868,109.4905,109.5343,26525.0
2019-06-07 14:10:00,125.16,125.2,125.15,125.15,4054.0,109.5168,109.5518,109.508,109.508,4054.0
2019-06-07 14:20:00,125.14,125.24,125.12,125.17,18640.0,109.4993,109.5868,109.4818,109.5255,18640.0
2019-06-07 14:30:00,125.17,125.21,125.17,125.19,11796.0,109.5255,109.5605,109.5255,109.543,11796.0
2019-06-07 14:40:00,125.19,125.23,125.02,125.02,29434.0,109.543,109.578,109.3943,109.3943,29434.0
2019-06-07 14:50:00,125.02,125.12,125.0,125.03,19000.0,109.3943,109.4818,109.3768,109.403,19000.0
2019-06-07 15:00:00,125.03,125.16,125.03,125.06,14878.0,109.403,109.5168,109.403,109.4293,14878.0
2019-06-07 15:10:00,125.07,125.15,125.07,125.09,6932.0,109.438,109.508,109.438,109.4555,6932.0
2019-06-07 15:20:00,125.09,125.25,125.07,125.2,34512.0,109.4555,109.5955,109.438,109.5518,34512.0
2019-06-07 15:30:00,125.19,125.23,125.11,125.13,16197.0,109.543,109.578,109.473,109.4905,16197.0
2019-06-07 15:40:00,125.12,125.18,124.97,125.04,32010.0,109.4818,109.5343,109.3505,109.4118,32010.0
2019-06-07 15:50:00,125.06,125.09,124.91,124.99,131578.0,109.4293,109.4555,109.298,109.368,131578.0
2019-06-10 09:30:00,125.63,125.74,125.56,125.68,51041.0,109.928,110.0243,109.8668,109.9718,51041.0
2019-06-10 09:40:00,125.67,125.67,125.51,125.51,17758.0,109.963,109.963,109.823,109.823,17758.0
2019-06-10 09:50:00,125.5,125.66,125.48,125.66,54770.0,109.8143,109.9543,109.7968,109.9543,54770.0
2019-06-10 10:00:00,125.68,125.71,125.61,125.71,58196.0,109.9718,109.998,109.9105,109.998,58196.0
2019-06-10 10:10:00,125.7,125.71,125.58,125.68,30122.0,109.9893,109.998,109.8843,109.9718,30122.0
2019-06-10 10:20:00,125.67,125.68,125.57,125.63,9575.0,109.963,109.9718,109.8755,109.928,9575.0
2019-06-10 10:30:00,125.64,125.65,125.56,125.59,21294.0,109.9368,109.9455,109.8668,109.893,21294.0
2019-06-10 10:40:00,125.6,125.71,125.6,125.66,44926.0,109.9018,109.998,109.9018,109.9543,44926.0
2019-06-10 10:50:00,125.65,125.72,125.64,125.68,9017.0,109.9455,110.0068,109.9368,109.9718,9017.0
2019-06-10 11:00:00,125.68,125.73,125.63,125.71,18178.0,109.9718,110.0155,109.928,109.998,18178.0
2019-06-10 11:10:00,125.73,125.77,125.65,125.7,69872.0,110.0155,110.0505,109.9455,109.9893,69872.0
2019-06-10 11:20:00,125.68,125.7,125.64,125.67,35827.0,109.9718,109.9893,109.9368,109.963,35827.0
2019-06-10 11:30:00,125.65,125.75,125.65,125.72,70465.0,109.9455,110.033,109.9455,110.0068,70465.0
2019-06-10 11:40:00,125.73,125.86,125.72,125.81,19255.0,110.0155,110.1293,110.0068,110.0855,19255.0
2019-06-10 11:50:00,125.86,125.91,125.83,125.9,16117.0,110.1293,110.173,110.103,110.1643,16117.0
2019-06-10 12:00:00,125.88,125.9,125.8,125.8,6784.0,110.1468,110.1643,110.0768,110.0768,6784.0
2019-06-10 12:10:00,125.78,125.8,125.74,125.74,8225.0,110.0593,110.0768,110.0243,110.0243,8225.0
2019-06-10 12:20:00,125.73,125.74,125.68,125.7,16219.0,110.0155,110.0243,109.9718,109.9893,16219.0
2019-06-10 12:30:00,125.69,125.69,125.6,125.68,98924.0,109.9805,109.9805,109.9018,109.9718,98924.0
2019-06-10 12:40:00,125.68,125.69,125.61,125.65,52195.0,109.9718,109.9805,109.9105,109.9455,52195.0
2019-06-10 12:50:00,125.64,125.66,125.59,125.59,57420.0,109.9368,109.9543,109.893,109.893,57420.0
2019-06-10 13:00:00,125.61,125.73,125.6,125.65,95605.0,109.9105,110.0155,109.9018,109.9455,95605.0
2019-06-10 13:10:00,125.65,125.69,125.64,125.65,5268.0,109.9455,109.9805,109.9368,109.9455,5268.0
2019-06-10 13:20:00,125.64,125.69,125.59,125.65,99063.0,109.9368,109.9805,109.893,109.9455,99063.0
2019-06-10 13:30:00,125.68,125.7,125.64,125.64,6108.0,109.9718,109.9893,109.9368,109.9368,6108.0
2019-06-10 13:40:00,125.68,125.69,125.52,125.53,12397.0,109.9718,109.9805,109.8318,109.8405,12397.0
2019-06-10 13:50:00,125.52,125.54,125.46,125.5,32696.0,109.8318,109.8493,109.7793,109.8143,32696.0
2019-06-10 14:00:00,125.5,125.51,125.32,125.37,22264.0,109.8143,109.823,109.6568,109.7005,22264.0
2019-06-10 14:10:00,125.4,125.4,125.3,125.33,12520.0,109.7268,109.7268,109.6393,109.6655,12520.0
2019-06-10 14:20:00,125.33,125.47,125.33,125.44,8529.0,109.6655,109.788,109.6655,109.7618,8529.0
2019-06-10 14:30:00,125.43,125.53,125.41,125.52,26426.0,109.753,109.8405,109.7355,109.8318,26426.0
2019-06-10 14:40:00,125.48,125.57,125.47,125.54,7456.0,109.7968,109.8755,109.788,109.8493,7456.0
2019-06-10 14:50:00,125.55,125.58,125.52,125.56,2694.0,109.858,109.8843,109.8318,109.8668,2694.0
2019-06-10 15:00:00,125.56,125.59,125.51,125.58,8735.0,109.8668,109.893,109.823,109.8843,8735.0
2019-06-10 15:10:00,125.57,125.59,125.46,125.52,18921.0,109.8755,109.893,109.7793,109.8318,18921.0
2019-06-10 15:20:00,125.53,125.55,125.38,125.39,21662.0,109.8405,109.858,109.7093,109.718,21662.0
2019-06-10 15:30:00,125.36,125.54,125.33,125.4,14996.0,109.6918,109.8493,109.6655,109.7268,14996.0
2019-06-10 15:40:00,125.42,125.46,125.32,125.35,15401.0,109.7443,109.7793,109.6568,109.683,15401.0
2019-06-10 15:50:00,125.35,125.42,125.28,125.32,123797.0,109.683,109.7443,109.6218,109.6568,123797.0
2019-06-11 09:30:00,125.97,126.28,125.88,125.94,50679.0,110.2255,110.4968,110.1468,110.1993,50679.0
2019-06-11 09:40:00,125.96,126.2,125.95,126.01,19053.0,110.2168,110.4268,110.208,110.2605,19053.0
2019-06-11 09:50:00,126.04,126.11,125.98,125.99,23851.0,110.2868,110.348,110.2343,110.243,23851.0
2019-06-11 10:00:00,126.03,126.03,125.81,125.82,21207.0,110.278,110.278,110.0855,110.0943,21207.0
2019-06-11 10:10:00,125.82,125.83,125.73,125.83,28788.0,110.0943,110.103,110.0155,110.103,28788.0
2019-06-11 10:20:00,125.84,125.87,125.75,125.87,100577.0,110.1118,110.138,110.033,110.138,100577.0
2019-06-11 10:30:00,125.88,125.88,125.7,125.75,7445.0,110.1468,110.1468,109.9893,110.033,7445.0
2019-06-11 10:40:00,125.74,125.78,125.61,125.65,9941.0,110.0243,110.0593,109.9105,109.9455,9941.0
2019-06-11 10:50:00,125.64,125.67,125.54,125.65,12762.0,109.9368,109.963,109.8493,109.9455,12762.0
2019-06-11 11:00:00,125.62,125.8,125.61,125.79,10034.0,109.9193,110.0768,109.9105,110.068,10034.0
2019-06-11 11:10:00,125.82,125.84,125.74,125.78,12088.0,110.0943,110.1118,110.0243,110.0593,12088.0
2019-06-11 11:20:00,125.79,125.82,125.71,125.74,5640.0,110.068,110.0943,109.998,110.0243,5640.0
2019-06-11 11:30:00,125.74,125.76,125.55,125.58,7827.0,110.0243,110.0418,109.858,109.8843,7827.0
2019-06-11 11:40:00,125.58,125.62,125.55,125.55,6949.0,109.8843,109.9193,109.858,109.858,6949.0
2019-06-11 11:50:00,125.54,125.65,125.53,125.58,47833.0,109.8493,109.9455,109.8405,109.8843,47833.0
2019-06-11 12:00:00,125.58,125.59,125.36,125.39,30272.0,109.8843,109.893,109.6918,109.718,30272.0
2019-06-11 12:10:00,125.38,125.42,125.31,125.35,7807.0,109.7093,109.7443,109.648,109.683,7807.0
2019-06-11 12:20:00,125.34,125.4,125.33,125.34,4756.0,109.6743,109.7268,109.6655,109.6743,4756.0
2019-06-11 12:30:00,125.34,125.44,125.33,125.42,14026.0,109.6743,109.7618,109.6655,109.7443,14026.0
2019-06-11 12:40:00,125.42,125.42,125.27,125.27,12485.0,109.7443,109.7443,109.613,109.613,12485.0
2019-06-11 12:50:00,125.27,125.3,125.18,125.2,5745.0,109.613,109.6393,109.5343,109.5518,5745.0
2019-06-11 13:00:00,125.18,125.26,125.18,125.26,6110.0,109.5343,109.6043,109.5343,109.6043,6110.0
2019-06-11 13:10:00,125.21,125.35,125.2,125.31,6670.0,109.5605,109.683,109.5518,109.648,6670.0
2019-06-11 13:20:00,125.3,125.34,125.25,125.3,7741.0,109.6393,109.6743,109.5955,109.6393,7741.0
2019-06-11 13:30:00,125.28,125.39,125.25,125.39,18320.0,109.6218,109.718,109.5955,109.718,18320.0
2019-06-11 13:40:00,125.4,125.44,125.37,125.4,22594.0,109.7268,109.7618,109.7005,109.7268,22594.0
2019-06-11 13:50:00,125.41,125.53,125.4,125.51,19104.0,109.7355,109.8405,109.7268,109.823,19104.0
2019-06-11 14:00:00,125.52,125.63,125.51,125.58,16287.0,109.8318,109.928,109.823,109.8843,16287.0
2019-06-11 14:10:00,125.56,125.6,125.53,125.57,24302.0,109.8668,109.9018,109.8405,109.8755,24302.0
2019-06-11 14:20:00,125.56,125.58,125.5,125.52,12501.0,109.8668,109.8843,109.8143,109.8318,12501.0
2019-06-11 14:30:00,125.49,125.51,125.31,125.31,25125.0,109.8055,109.823,109.648,109.648,25125.0
2019-06-11 14:40:00,125.3,125.32,125.23,125.26,16504.0,109.6393,109.6568,109.578,109.6043,16504.0
2019-06-11 14:50:00,125.26,125.3,125.19,125.29,16419.0,109.6043,109.6393,109.543,109.6305,16419.0
2019-06-11 15:00:00,125.29,125.31,125.17,125.31,14523.0,109.6305,109.648,109.5255,109.648,14523.0
2019-06-11 15:10:00,125.31,125.33,125.24,125.24,26939.0,109.648,109.6655,109.5868,109.5868,26939.0
2019-06-11 15:20:00,125.25,125.27,125.18,125.27,19483.0,109.5955,109.613,109.5343,109.613,19483.0
2019-06-11 15:30:00,125.27,125.4,125.24,125.38,26097.0,109.613,109.7268,109.5868,109.7093,26097.0
2019-06-11 15:40:00,125.36,125.39,125.3,125.35,13886.0,109.6918,109.718,109.6393,109.683,13886.0
2019-06-11 15:50:00,125.33,125.42,125.28,125.36,134501.0,109.6655,109.7443,109.6218,109.6918,134501.0
2019-06-12 09:30:00,125.24,125.42,125.24,125.4,19868.0,109.5868,109.7443,109.5868,109.7268,19868.0
2019-06-12 09:40:00,125.4,125.49,125.38,125.4,12835.0,109.7268,109.8055,109.7093,109.7268,12835.0
2019-06-12 09:50:00,125.41,125.42,125.32,125.39,23337.0,109.7355,109.7443,109.6568,109.718,23337.0
2019-06-12 10:00:00,125.39,125.4,125.25,125.25,10505.0,109.718,109.7268,109.5955,109.5955,10505.0
2019-06-12 10:10:00,125.29,125.33,125.26,125.29,7002.0,109.6305,109.6655,109.6043,109.6305,7002.0
2019-06-12 10:20:00,125.3,125.37,125.21,125.22,5206.0,109.6393,109.7005,109.5605,109.5693,5206.0
2019-06-12 10:30:00,125.26,125.28,125.15,125.28,6861.0,109.6043,109.6218,109.508,109.6218,6861.0
2019-06-12 10:40:00,125.37,125.41,125.32,125.41,4333.0,109.7005,109.7355,109.6568,109.7355,4333.0
2019-06-12 10:50:00,125.4,125.43,125.26,125.27,14461.0,109.7268,109.753,109.6043,109.613,14461.0
2019-06-12 11:00:00,125.24,125.29,125.2,125.23,20364.0,109.5868,109.6305,109.5518,109.578,20364.0
2019-06-12 11:10:00,125.23,125.25,125.15,125.2,23703.0,109.578,109.5955,109.508,109.5518,23703.0
2019-06-12 11:20:00,125.19,125.22,125.11,125.17,50235.0,109.543,109.5693,109.473,109.5255,50235.0
2019-06-12 11:30:00,125.19,125.25,125.09,125.12,10026.0,109.543,109.5955,109.4555,109.4818,10026.0
2019-06-12 11:40:00,125.12,125.15,125.07,125.07,12472.0,109.4818,109.508,109.438,109.438,12472.0
2019-06-12 11:50:00,125.07,125.12,124.97,124.99,5040.0,109.438,109.4818,109.3505,109.368,5040.0
2019-06-12 12:00:00,125.01,125.12,125.01,125.08,5036.0,109.3855,109.4818,109.3855,109.4468,5036.0
2019-06-12 12:10:00,125.07,125.11,125.02,125.11,3931.0,109.438,109.473,109.3943,109.473,3931.0
2019-06-12 12:20:00,125.07,125.22,125.05,125.19,7771.0,109.438,109.5693,109.4205,109.543,7771.0
2019-06-12 12:30:00,125.2,125.22,125.12,125.12,8199.0,109.5518,109.5693,109.4818,109.4818,8199.0
2019-06-12 12:40:00,125.15,125.27,125.13,125.27,6324.0,109.508,109.613,109.4905,109.613,6324.0
2019-06-12 12:50:00,125.27,125.3,125.19,125.2,9474.0,109.613,109.6393,109.543,109.5518,9474.0
2019-06-12 13:00:00,125.21,125.24,125.18,125.18,7677.0,109.5605,109.5868,109.5343,109.5343,7677.0
2019-06-12 13:10:00,125.18,125.18,125.13,125.15,4108.0,109.5343,109.5343,109.4905,109.508,4108.0
2019-06-12 13:20:00,125.19,125.2,125.13,125.19,11337.0,109.543,109.5518,109.4905,109.543,11337.0
2019-06-12 13:30:00,125.19,125.2,125.11,125.12,11379.0,109.543,109.5518,109.473,109.4818,11379.0
2019-06-12 13:40:00,125.14,125.2,125.1,125.19,10226.0,109.4993,109.5518,109.4643,109.543,10226.0
2019-06-12 13:50:00,125.19,125.21,125.18,125.2,18344.0,109.543,109.5605,109.5343,109.5518,18344.0
2019-06-12 14:00:00,125.21,125.21,125.1,125.12,18698.0,109.5605,109.5605,109.4643,109.4818,18698.0
2019-06-12 14:10:00,125.12,125.13,125.07,125.08,25570.0,109.4818,109.4905,109.438,109.4468,25570.0
2019-06-12 14:20:00,125.09,125.1,125.04,125.08,21347.0,109.4555,109.4643,109.4118,109.4468,21347.0
2019-06-12 14:30:00,125.08,125.14,125.03,125.13,20809.0,109.4468,109.4993,109.403,109.4905,20809.0
2019-06-12 14:40:00,125.13,125.24,125.12,125.23,42677.0,109.4905,109.5868,109.4818,109.578,42677.0
2019-06-12 14:50:00,125.24,125.26,125.19,125.2,15375.0,109.5868,109.6043,109.543,109.5518,15375.0
2019-06-12 15:00:00,125.2,125.2,125.13,125.18,6500.0,109.5518,109.5518,109.4905,109.5343,6500.0
2019-06-12 15:10:00,125.18,125.22,125.13,125.14,11875.0,109.5343,109.5693,109.4905,109.4993,11875.0
2019-06-12 15:20:00,125.15,125.15,125.1,125.11,15008.0,109.508,109.508,109.4643,109.473,15008.0
2019-06-12 15:30:00,125.11,125.15,125.06,125.06,18374.0,109.473,109.508,109.4293,109.4293,18374.0
2019-06-12 15:40:00,125.06,125.11,125.02,125.05,16347.0,109.4293,109.473,109.3943,109.4205,16347.0
2019-06-12 15:50:00,125.05,125.15,125.04,125.13,40379.0,109.4205,109.508,109.4118,109.4905,40379.0
2019-06-13 09:30:00,125.57,125.73,125.52,125.69,70416.0,109.8755,110.0155,109.8318,109.9805,70416.0
2019-06-13 09:40:00,125.72,125.9,125.72,125.78,6179.0,110.0068,110.1643,110.0068,110.0593,6179.0
2019-06-13 09:50:00,125.79,125.79,125.69,125.7,15593.0,110.068,110.068,109.9805,109.9893,15593.0
2019-06-13 10:00:00,125.72,125.73,125.35,125.38,13492.0,110.0068,110.0155,109.683,109.7093,13492.0
2019-06-13 10:10:00,125.4,125.48,125.4,125.47,6617.0,109.7268,109.7968,109.7268,109.788,6617.0
2019-06-13 10:20:00,125.45,125.62,125.45,125.61,11405.0,109.7705,109.9193,109.7705,109.9105,11405.0
2019-06-13 10:30:00,125.63,125.67,125.56,125.66,3612.0,109.928,109.963,109.8668,109.9543,3612.0
2019-06-13 10:40:00,125.68,125.68,125.48,125.48,5478.0,109.9718,109.9718,109.7968,109.7968,5478.0
2019-06-13 10:50:00,125.49,125.49,125.41,125.41,8416.0,109.8055,109.8055,109.7355,109.7355,8416.0
2019-06-13 11:00:00,125.4,125.51,125.31,125.35,8005.0,109.7268,109.823,109.648,109.683,8005.0
2019-06-13 11:10:00,125.38,125.45,125.33,125.38,8582.0,109.7093,109.7705,109.6655,109.7093,8582.0
2019-06-13 11:20:00,125.39,125.48,125.39,125.48,2751.0,109.718,109.7968,109.718,109.7968,2751.0
2019-06-13 11:30:00,125.48,125.5,125.42,125.49,13523.0,109.7968,109.8143,109.7443,109.8055,13523.0
2019-06-13 11:40:00,125.51,125.53,125.47,125.52,8065.0,109.823,109.8405,109.788,109.8318,8065.0
2019-06-13 11:50:00,125.52,125.55,125.48,125.52,10865.0,109.8318,109.858,109.7968,109.8318,10865.0
2019-06-13 12:00:00,125.51,125.62,125.51,125.59,12571.0,109.823,109.9193,109.823,109.893,12571.0
2019-06-13 12:10:00,125.61,125.61,125.56,125.59,1551.0,109.9105,109.9105,109.8668,109.893,1551.0
2019-06-13 12:20:00,125.59,125.61,125.49,125.49,15364.0,109.893,109.9105,109.8055,109.8055,15364.0
2019-06-13 12:30:00,125.49,125.55,125.47,125.52,8847.0,109.8055,109.858,109.788,109.8318,8847.0
2019-06-13 12:40:00,125.51,125.71,125.5,125.68,9342.0,109.823,109.998,109.8143,109.9718,9342.0
2019-06-13 12:50:00,125.68,125.77,125.67,125.75,6209.0,109.9718,110.0505,109.963,110.033,6209.0
2019-06-13 13:00:00,125.78,125.84,125.71,125.72,12979.0,110.0593,110.1118,109.998,110.0068,12979.0
2019-06-13 13:10:00,125.76,125.77,125.68,125.72,11572.0,110.0418,110.0505,109.9718,110.0068,11572.0
2019-06-13 13:20:00,125.72,125.76,125.72,125.73,2743.0,110.0068,110.0418,110.0068,110.0155,2743.0
2019-06-13 13:30:00,125.74,125.76,125.69,125.71,7432.0,110.0243,110.0418,109.9805,109.998,7432.0
2019-06-13 13:40:00,125.72,125.72,125.66,125.72,9531.0,110.0068,110.0068,109.9543,110.0068,9531.0
2019-06-13 13:50:00,125.71,125.72,125.68,125.68,8736.0,109.998,110.0068,109.9718,109.9718,8736.0
2019-06-13 14:00:00,125.69,125.7,125.61,125.61,27428.0,109.9805,109.9893,109.9105,109.9105,27428.0
2019-06-13 14:10:00,125.58,125.64,125.49,125.54,11740.0,109.8843,109.9368,109.8055,109.8493,11740.0
2019-06-13 14:20:00,125.53,125.6,125.52,125.6,15597.0,109.8405,109.9018,109.8318,109.9018,15597.0
2019-06-13 14:30:00,125.6,125.6,125.44,125.5,16361.0,109.9018,109.9018,109.7618,109.8143,16361.0
2019-06-13 14:40:00,125.53,125.62,125.5,125.58,14884.0,109.8405,109.9193,109.8143,109.8843,14884.0
2019-06-13 14:50:00,125.58,125.61,125.52,125.52,9332.0,109.8843,109.9105,109.8318,109.8318,9332.0
2019-06-13 15:00:00,125.52,125.54,125.35,125.36,23280.0,109.8318,109.8493,109.683,109.6918,23280.0
2019-06-13 15:10:00,125.41,125.42,125.28,125.3,21316.0,109.7355,109.7443,109.6218,109.6393,21316.0
2019-06-13 15:20:00,125.3,125.38,125.3,125.37,14344.0,109.6393,109.7093,109.6393,109.7005,14344.0
2019-06-13 15:30:00,125.37,125.5,125.34,125.48,13756.0,109.7005,109.8143,109.6743,109.7968,13756.0
2019-06-13 15:40:00,125.47,125.51,125.38,125.39,17719.0,109.788,109.823,109.7093,109.718,17719.0
2019-06-13 15:50:00,125.39,125.75,125.36,125.71,51852.0,109.718,110.033,109.6918,109.998,51852.0
2019-06-14 09:30:00,125.72,125.83,125.35,125.45,52310.0,110.0068,110.103,109.683,109.7705,52310.0
2019-06-14 09:40:00,125.45,125.53,125.37,125.52,8168.0,109.7705,109.8405,109.7005,109.8318,8168.0
2019-06-14 09:50:00,125.51,125.54,125.3,125.38,10511.0,109.823,109.8493,109.6393,109.7093,10511.0
2019-06-14 10:00:00,125.36,125.4,125.28,125.39,8832.0,109.6918,109.7268,109.6218,109.718,8832.0
2019-06-14 10:10:00,125.39,125.44,125.34,125.36,17152.0,109.718,109.7618,109.6743,109.6918,17152.0
2019-06-14 10:20:00,125.34,125.42,125.33,125.36,3942.0,109.6743,109.7443,109.6655,109.6918,3942.0
2019-06-14 10:30:00,125.38,125.38,125.27,125.3,4587.0,109.7093,109.7093,109.613,109.6393,4587.0
2019-06-14 10:40:00,125.31,125.48,125.29,125.47,75400.0,109.648,109.7968,109.6305,109.788,75400.0
2019-06-14 10:50:00,125.48,125.55,125.48,125.53,85330.0,109.7968,109.858,109.7968,109.8405,85330.0
2019-06-14 11:00:00,125.55,125.56,125.39,125.39,74073.0,109.858,109.8668,109.718,109.718,74073.0
2019-06-14 11:10:00,125.39,125.4,125.28,125.38,81916.0,109.718,109.7268,109.6218,109.7093,81916.0
2019-06-14 11:20:00,125.37,125.48,125.37,125.48,90098.0,109.7005,109.7968,109.7005,109.7968,90098.0
2019-06-14 11:30:00,125.47,125.56,125.45,125.55,74571.0,109.788,109.8668,109.7705,109.858,74571.0
2019-06-14 11:40:00,125.55,125.55,125.4,125.45,87452.0,109.858,109.858,109.7268,109.7705,87452.0
2019-06-14 11:50:00,125.45,125.54,125.4,125.42,108515.0,109.7705,109.8493,109.7268,109.7443,108515.0
2019-06-14 12:00:00,125.4,125.4,125.31,125.35,10240.0,109.7268,109.7268,109.648,109.683,10240.0
2019-06-14 12:10:00,125.35,125.36,125.3,125.3,6849.0,109.683,109.6918,109.6393,109.6393,6849.0
2019-06-14 12:20:00,125.3,125.38,125.3,125.37,14621.0,109.6393,109.7093,109.6393,109.7005,14621.0
2019-06-14 12:30:00,125.37,125.43,125.37,125.42,20506.0,109.7005,109.753,109.7005,109.7443,20506.0
2019-06-14 12:40:00,125.42,125.42,125.35,125.37,5315.0,109.7443,109.7443,109.683,109.7005,5315.0
2019-06-14 12:50:00,125.41,125.42,125.38,125.39,4747.0,109.7355,109.7443,109.7093,109.718,4747.0
2019-06-14 13:00:00,125.39,125.41,125.37,125.41,1685.0,109.718,109.7355,109.7005,109.7355,1685.0
2019-06-14 13:10:00,125.39,125.41,125.36,125.39,13382.0,109.718,109.7355,109.6918,109.718,13382.0
2019-06-14 13:20:00,125.39,125.45,125.37,125.38,11129.0,109.718,109.7705,109.7005,109.7093,11129.0
2019-06-14 13:30:00,125.39,125.42,125.36,125.41,9636.0,109.718,109.7443,109.6918,109.7355,9636.0
2019-06-14 13:40:00,125.41,125.41,125.33,125.36,13009.0,109.7355,109.7355,109.6655,109.6918,13009.0
2019-06-14 13:50:00,125.35,125.38,125.35,125.35,38667.0,109.683,109.7093,109.683,109.683,38667.0
2019-06-14 14:00:00,125.35,125.43,125.34,125.43,479354.0,109.683,109.753,109.6743,109.753,479354.0
2019-06-14 14:10:00,125.42,125.53,125.42,125.53,43024.0,109.7443,109.8405,109.7443,109.8405,43024.0
2019-06-14 14:20:00,125.53,125.54,125.48,125.54,9271.0,109.8405,109.8493,109.7968,109.8493,9271.0
2019-06-14 14:30:00,125.54,125.57,125.53,125.53,16077.0,109.8493,109.8755,109.8405,109.8405,16077.0
2019-06-14 14:40:00,125.54,125.56,125.52,125.54,20218.0,109.8493,109.8668,109.8318,109.8493,20218.0
2019-06-14 14:50:00,125.55,125.56,125.52,125.56,15439.0,109.858,109.8668,109.8318,109.8668,15439.0
2019-06-14 15:00:00,125.56,125.65,125.56,125.65,16244.0,109.8668,109.9455,109.8668,109.9455,16244.0
2019-06-14 15:10:00,125.65,125.74,125.63,125.73,21078.0,109.9455,110.0243,109.928,110.0155,21078.0
2019-06-14 15:20:00,125.74,125.83,125.73,125.8,14401.0,110.0243,110.103,110.0155,110.0768,14401.0
2019-06-14 15:30:00,125.79,125.87,125.75,125.84,10348.0,110.068,110.138,110.033,110.1118,10348.0
2019-06-14 15:40:00,125.83,125.83,125.71,125.73,13995.0,110.103,110.103,109.998,110.0155,13995.0
2019-06-14 15:50:00,125.73,125.81,125.56,125.59,126536.0,110.0155,110.0855,109.8668,109.893,126536.0
2019-06-17 09:30:00,124.92,124.94,124.68,124.68,46503.0,109.9242,109.9418,109.713,109.713,46503.0
2019-06-17 09:40:00,124.7,124.79,124.6,124.77,28373.0,109.7306,109.8098,109.6427,109.7922,28373.0
2019-06-17 09:50:00,124.78,124.85,124.73,124.8,12146.0,109.801,109.8626,109.757,109.8186,12146.0
2019-06-17 10:00:00,124.75,124.87,124.75,124.85,12604.0,109.7746,109.8802,109.7746,109.8626,12604.0
2019-06-17 10:10:00,124.84,124.84,124.77,124.79,7914.0,109.8538,109.8538,109.7922,109.8098,7914.0
2019-06-17 10:20:00,124.79,124.93,124.79,124.93,13720.0,109.8098,109.933,109.8098,109.933,13720.0
2019-06-17 10:30:00,124.93,125.0,124.93,124.98,7275.0,109.933,109.9946,109.933,109.977,7275.0
2019-06-17 10:40:00,124.99,125.03,124.89,124.93,60138.0,109.9858,110.021,109.8978,109.933,60138.0
2019-06-17 10:50:00,124.94,124.97,124.91,124.96,7631.0,109.9418,109.9682,109.9154,109.9594,7631.0
2019-06-17 11:00:00,124.95,125.04,124.93,124.93,10838.0,109.9506,110.0298,109.933,109.933,10838.0
2019-06-17 11:10:00,124.94,124.98,124.9,124.98,69210.0,109.9418,109.977,109.9066,109.977,69210.0
2019-06-17 11:20:00,124.98,125.0,124.93,124.93,43214.0,109.977,109.9946,109.933,109.933,43214.0
2019-06-17 11:30:00,124.92,124.94,124.88,124.91,40022.0,109.9242,109.9418,109.889,109.9154,40022.0
2019-06-17 11:40:00,124.91,124.92,124.89,124.92,5021.0,109.9154,109.9242,109.8978,109.9242,5021.0
2019-06-17 11:50:00,124.92,124.96,124.88,124.93,24559.0,109.9242,109.9594,109.889,109.933,24559.0
2019-06-17 12:00:00,124.92,124.96,124.86,124.87,12891.0,109.9242,109.9594,109.8714,109.8802,12891.0
2019-06-17 12:10:00,124.86,124.89,124.84,124.86,6788.0,109.8714,109.8978,109.8538,109.8714,6788.0
2019-06-17 12:20:00,124.85,124.85,124.81,124.83,5273.0,109.8626,109.8626,109.8274,109.845,5273.0
2019-06-17 12:30:00,124.81,124.9,124.8,124.89,23315.0,109.8274,109.9066,109.8186,109.8978,23315.0
2019-06-17 12:40:00,124.89,124.9,124.88,124.88,2840.0,109.8978,109.9066,109.889,109.889,2840.0
2019-06-17 12:50:00,124.88,124.89,124.84,124.87,39885.0,109.889,109.8978,109.8538,109.8802,39885.0
2019-06-17 13:00:00,124.86,124.92,124.85,124.86,11285.0,109.8714,109.9242,109.8626,109.8714,11285.0
2019-06-17 13:10:00,124.85,124.89,124.84,124.89,5959.0,109.8626,109.8978,109.8538,109.8978,5959.0
2019-06-17 13:20:00,124.88,124.89,124.81,124.83,7132.0,109.889,109.8978,109.8274,109.845,7132.0
2019-06-17 13:30:00,124.83,124.9,124.82,124.89,7067.0,109.845,109.9066,109.8362,109.8978,7067.0
2019-06-17 13:40:00,124.89,124.96,124.89,124.96,15166.0,109.8978,109.9594,109.8978,109.9594,15166.0
2019-06-17 13:50:00,124.95,124.97,124.93,124.95,21305.0,109.9506,109.9682,109.933,109.9506,21305.0
2019-06-17 14:00:00,124.98,125.01,124.92,124.92,4419.0,109.977,110.0034,109.9242,109.9242,4419.0
2019-06-17 14:10:00,124.94,124.96,124.92,124.95,31181.0,109.9418,109.9594,109.9242,109.9506,31181.0
2019-06-17 14:20:00,124.96,124.97,124.88,124.88,9485.0,109.9594,109.9682,109.889,109.889,9485.0
2019-06-17 14:30:00,124.88,124.89,124.86,124.89,8620.0,109.889,109.8978,109.8714,109.8978,8620.0
2019-06-17 14:40:00,124.87,124.93,124.87,124.89,11057.0,109.8802,109.933,109.8802,109.8978,11057.0
2019-06-17 14:50:00,124.89,124.89,124.84,124.86,20101.0,109.8978,109.8978,109.8538,109.8714,20101.0
2019-06-17 15:00:00,124.86,124.88,124.79,124.86,15192.0,109.8714,109.889,109.8098,109.8714,15192.0
2019-06-17 15:10:00,124.88,124.89,124.81,124.82,11399.0,109.889,109.8978,109.8274,109.8362,11399.0
2019-06-17 15:20:00,124.82,124.87,124.82,124.86,7113.0,109.8362,109.8802,109.8362,109.8714,7113.0
2019-06-17 15:30:00,124.86,124.86,124.72,124.73,16991.0,109.8714,109.8714,109.7482,109.757,16991.0
2019-06-17 15:40:00,124.74,124.75,124.69,124.69,16177.0,109.7658,109.7746,109.7218,109.7218,16177.0
2019-06-17 15:50:00,124.67,124.68,124.58,124.67,23306.0,109.7042,109.713,109.6251,109.7042,23306.0
2019-06-18 09:30:00,125.13,125.59,125.13,125.55,107135.0,110.109,110.5138,110.109,110.4786,107135.0
2019-06-18 09:40:00,125.53,126.04,125.49,126.04,29523.0,110.461,110.9098,110.4258,110.9098,29523.0
2019-06-18 09:50:00,126.05,126.12,125.96,125.98,40329.0,110.9186,110.9802,110.8394,110.857,40329.0
2019-06-18 10:00:00,125.98,126.14,125.94,125.95,48628.0,110.857,110.9978,110.8218,110.8306,48628.0
2019-06-18 10:10:00,125.96,125.99,125.87,125.93,18324.0,110.8394,110.8658,110.7602,110.813,18324.0
2019-06-18 10:20:00,125.94,126.01,125.87,126.0,13496.0,110.8218,110.8834,110.7602,110.8746,13496.0
2019-06-18 10:30:00,126.06,126.09,126.02,126.07,14073.0,110.9274,110.9538,110.8922,110.9362,14073.0
2019-06-18 10:40:00,126.06,126.16,126.05,126.16,7602.0,110.9274,111.0154,110.9186,111.0154,7602.0
2019-06-18 10:50:00,126.17,126.26,126.11,126.2,16877.0,111.0242,111.1034,110.9714,111.0506,16877.0
2019-06-18 11:00:00,126.22,126.31,126.17,126.17,28623.0,111.0682,111.1474,111.0242,111.0242,28623.0
2019-06-18 11:10:00,126.18,126.19,126.07,126.09,28230.0,111.033,111.0418,110.9362,110.9538,28230.0
2019-06-18 11:20:00,126.09,126.17,125.85,126.0,98218.0,110.9538,111.0242,110.7426,110.8746,98218.0
2019-06-18 11:30:00,126.02,126.02,125.89,125.94,15477.0,110.8922,110.8922,110.7778,110.8218,15477.0
2019-06-18 11:40:00,125.98,125.98,125.85,125.86,12280.0,110.857,110.857,110.7426,110.7514,12280.0
2019-06-18 11:50:00,125.86,125.87,125.8,125.8,14297.0,110.7514,110.7602,110.6986,110.6986,14297.0
2019-06-18 12:00:00,125.79,125.88,125.79,125.85,24016.0,110.6898,110.769,110.6898,110.7426,24016.0
2019-06-18 12:10:00,125.87,125.89,125.73,125.75,18904.0,110.7602,110.7778,110.637,110.6546,18904.0
2019-06-18 12:20:00,125.76,125.92,125.76,125.91,21217.0,110.6634,110.8042,110.6634,110.7954,21217.0
2019-06-18 12:30:00,125.92,125.92,125.87,125.9,8349.0,110.8042,110.8042,110.7602,110.7866,8349.0
2019-06-18 12:40:00,125.91,125.94,125.86,125.88,25857.0,110.7954,110.8218,110.7514,110.769,25857.0
2019-06-18 12:50:00,125.9,125.9,125.83,125.85,10195.0,110.7866,110.7866,110.725,110.7426,10195.0
2019-06-18 13:00:00,125.85,125.85,125.62,125.74,36392.0,110.7426,110.7426,110.5402,110.6458,36392.0
2019-06-18 13:10:00,125.74,125.83,125.73,125.78,202180.0,110.6458,110.725,110.637,110.681,202180.0
2019-06-18 13:20:00,125.79,125.8,125.7,125.7,16725.0,110.6898,110.6986,110.6106,110.6106,16725.0
2019-06-18 13:30:00,125.71,125.79,125.71,125.78,20180.0,110.6194,110.6898,110.6194,110.681,20180.0
2019-06-18 13:40:00,125.77,125.83,125.73,125.8,21637.0,110.6722,110.725,110.637,110.6986,21637.0
2019-06-18 13:50:00,125.8,125.86,125.8,125.86,28696.0,110.6986,110.7514,110.6986,110.7514,28696.0
2019-06-18 14:00:00,125.86,125.91,125.82,125.89,35610.0,110.7514,110.7954,110.7162,110.7778,35610.0
2019-06-18 14:10:00,125.89,125.93,125.85,125.92,28276.0,110.7778,110.813,110.7426,110.8042,28276.0
2019-06-18 14:20:00,125.93,125.99,125.92,125.96,19317.0,110.813,110.8658,110.8042,110.8394,19317.0
2019-06-18 14:30:00,125.96,126.01,125.92,125.92,66719.0,110.8394,110.8834,110.8042,110.8042,66719.0
2019-06-18 14:40:00,125.92,125.96,125.91,125.93,38887.0,110.8042,110.8394,110.7954,110.813,38887.0
2019-06-18 14:50:00,125.92,125.92,125.87,125.88,40616.0,110.8042,110.8042,110.7602,110.769,40616.0
2019-06-18 15:00:00,125.88,125.93,125.84,125.88,28277.0,110.769,110.813,110.7338,110.769,28277.0
2019-06-18 15:10:00,125.89,125.93,125.81,125.91,38496.0,110.7778,110.813,110.7074,110.7954,38496.0
2019-06-18 15:20:00,125.89,125.92,125.86,125.9,58440.0,110.7778,110.8042,110.7514,110.7866,58440.0
2019-06-18 15:30:00,125.89,125.89,125.72,125.78,41549.0,110.7778,110.7778,110.6282,110.681,41549.0
2019-06-18 15:40:00,125.76,125.86,125.72,125.83,39737.0,110.6634,110.7514,110.6282,110.725,39737.0
2019-06-18 15:50:00,125.83,125.86,125.69,125.81,128399.0,110.725,110.7514,110.6018,110.7074,128399.0
2019-06-19 09:30:00,125.87,126.05,125.87,125.95,124279.0,110.7602,110.9186,110.7602,110.8306,124279.0
2019-06-19 09:40:00,125.94,126.06,125.93,126.04,65877.0,110.8218,110.9274,110.813,110.9098,65877.0
2019-06-19 09:50:00,126.04,126.14,126.02,126.13,35465.0,110.9098,110.9978,110.8922,110.989,35465.0
2019-06-19 10:00:00,126.15,126.16,126.06,126.09,20086.0,111.0066,111.0154,110.9274,110.9538,20086.0
2019-06-19 10:10:00,126.1,126.13,126.02,126.03,13742.0,110.9626,110.989,110.8922,110.901,13742.0
2019-06-19 10:20:00,126.02,126.03,125.94,125.95,8707.0,110.8922,110.901,110.8218,110.8306,8707.0
2019-06-19 10:30:00,125.96,126.03,125.93,125.98,14567.0,110.8394,110.901,110.813,110.857,14567.0
2019-06-19 10:40:00,125.95,125.97,125.92,125.93,10148.0,110.8306,110.8482,110.8042,110.813,10148.0
2019-06-19 10:50:00,125.93,125.97,125.92,125.95,14230.0,110.813,110.8482,110.8042,110.8306,14230.0
2019-06-19 11:00:00,125.96,126.0,125.95,125.96,12666.0,110.8394,110.8746,110.8306,110.8394,12666.0
2019-06-19 11:10:00,125.96,125.98,125.93,125.94,8784.0,110.8394,110.857,110.813,110.8218,8784.0
2019-06-19 11:20:00,125.95,125.98,125.93,125.97,16847.0,110.8306,110.857,110.813,110.8482,16847.0
2019-06-19 11:30:00,125.97,125.99,125.92,125.96,6022.0,110.8482,110.8658,110.8042,110.8394,6022.0
2019-06-19 11:40:00,125.94,126.02,125.92,126.02,7209.0,110.8218,110.8922,110.8042,110.8922,7209.0
2019-06-19 11:50:00,126.01,126.05,125.97,125.99,16883.0,110.8834,110.9186,110.8482,110.8658,16883.0
2019-06-19 12:00:00,125.98,125.99,125.94,125.95,7429.0,110.857,110.8658,110.8218,110.8306,7429.0
2019-06-19 12:10:00,125.96,125.98,125.93,125.96,73568.0,110.8394,110.857,110.813,110.8394,73568.0
2019-06-19 12:20:00,125.96,125.96,125.91,125.91,20036.0,110.8394,110.8394,110.7954,110.7954,20036.0
2019-06-19 12:30:00,125.91,125.91,125.87,125.9,10292.0,110.7954,110.7954,110.7602,110.7866,10292.0
2019-06-19 12:40:00,125.9,125.92,125.87,125.91,9199.0,110.7866,110.8042,110.7602,110.7954,9199.0
2019-06-19 12:50:00,125.91,125.92,125.88,125.89,6550.0,110.7954,110.8042,110.769,110.7778,6550.0
2019-06-19 13:00:00,125.89,125.93,125.89,125.91,14762.0,110.7778,110.813,110.7778,110.7954,14762.0
2019-06-19 13:10:00,125.91,125.91,125.86,125.86,42222.0,110.7954,110.7954,110.7514,110.7514,42222.0
2019-06-19 13:20:00,125.86,125.91,125.85,125.89,8177.0,110.7514,110.7954,110.7426,110.7778,8177.0
2019-06-19 13:30:00,125.89,125.94,125.87,125.91,10924.0,110.7778,110.8218,110.7602,110.7954,10924.0
2019-06-19 13:40:00,125.91,125.91,125.84,125.86,21612.0,110.7954,110.7954,110.7338,110.7514,21612.0
2019-06-19 13:50:00,125.87,125.98,125.86,125.95,26436.0,110.7602,110.857,110.7514,110.8306,26436.0
2019-06-19 14:00:00,126.0,126.29,125.64,126.03,88169.0,110.8746,111.1298,110.5578,110.901,88169.0
2019-06-19 14:10:00,126.04,126.19,126.02,126.12,23634.0,110.9098,111.0418,110.8922,110.9802,23634.0
2019-06-19 14:20:00,126.12,126.12,125.92,125.98,38291.0,110.9802,110.9802,110.8042,110.857,38291.0
2019-06-19 14:30:00,126.0,126.26,125.97,126.0,54273.0,110.8746,111.1034,110.8482,110.8746,54273.0
2019-06-19 14:40:00,125.99,126.11,125.91,126.02,23003.0,110.8658,110.9714,110.7954,110.8922,23003.0
2019-06-19 14:50:00,126.02,126.18,126.0,126.13,6598.0,110.8922,111.033,110.8746,110.989,6598.0
2019-06-19 15:00:00,126.13,126.3,126.11,126.28,34705.0,110.989,111.1386,110.9714,111.121,34705.0
2019-06-19 15:10:00,126.28,126.37,126.24,126.35,14094.0,111.121,111.2002,111.0858,111.1826,14094.0
2019-06-19 15:20:00,126.34,126.36,126.23,126.26,11206.0,111.1738,111.1914,111.077,111.1034,11206.0
2019-06-19 15:30:00,126.28,126.31,126.09,126.1,19062.0,111.121,111.1474,110.9538,110.9626,19062.0
2019-06-19 15:40:00,126.1,126.34,126.08,126.23,35766.0,110.9626,111.1738,110.945,111.077,35766.0
2019-06-19 15:50:00,126.21,126.33,126.11,126.11,116851.0,111.0594,111.165,110.9714,110.9714,116851.0
2019-06-20 09:30:00,127.17,127.29,127.02,127.05,28674.0,111.9041,112.0097,111.7721,111.7985,28674.0
2019-06-20 09:40:00,127.04,127.14,126.99,127.04,81209.0,111.7897,111.8777,111.7458,111.7897,81209.0
2019-06-20 09:50:00,127.04,127.11,126.96,126.96,21169.0,111.7897,111.8513,111.7194,111.7194,21169.0
2019-06-20 10:00:00,126.96,127.08,126.93,126.99,23836.0,111.7194,111.8249,111.693,111.7458,23836.0
2019-06-20 10:10:00,126.99,127.1,126.91,126.91,31027.0,111.7458,111.8425,111.6754,111.6754,31027.0
2019-06-20 10:20:00,126.91,126.98,126.85,126.86,26049.0,111.6754,111.737,111.6226,111.6314,26049.0
2019-06-20 10:30:00,126.87,126.87,126.78,126.82,12156.0,111.6402,111.6402,111.561,111.5962,12156.0
2019-06-20 10:40:00,126.82,126.87,126.78,126.83,73539.0,111.5962,111.6402,111.561,111.605,73539.0
2019-06-20 10:50:00,126.84,126.88,126.7,126.7,47868.0,111.6138,111.649,111.4906,111.4906,47868.0
2019-06-20 11:00:00,126.71,126.79,126.71,126.77,50441.0,111.4994,111.5698,111.4994,111.5522,50441.0
2019-06-20 11:10:00,126.77,126.79,126.62,126.63,19797.0,111.5522,111.5698,111.4202,111.429,19797.0
2019-06-20 11:20:00,126.63,126.68,126.61,126.63,6145.0,111.429,111.473,111.4114,111.429,6145.0
2019-06-20 11:30:00,126.65,126.68,126.59,126.61,8132.0,111.4466,111.473,111.3938,111.4114,8132.0
2019-06-20 11:40:00,126.63,126.73,126.58,126.73,22561.0,111.429,111.517,111.385,111.517,22561.0
2019-06-20 11:50:00,126.74,126.77,126.7,126.71,6788.0,111.5258,111.5522,111.4906,111.4994,6788.0
2019-06-20 12:00:00,126.73,126.73,126.62,126.63,27414.0,111.517,111.517,111.4202,111.429,27414.0
2019-06-20 12:10:00,126.62,126.62,126.25,126.31,31995.0,111.4202,111.4202,111.0946,111.1474,31995.0
2019-06-20 12:20:00,126.29,126.57,126.27,126.57,46486.0,111.1298,111.3762,111.1122,111.3762,46486.0
2019-06-20 12:30:00,126.57,126.61,126.49,126.51,6527.0,111.3762,111.4114,111.3058,111.3234,6527.0
2019-06-20 12:40:00,126.51,126.62,126.48,126.6,17591.0,111.3234,111.4202,111.297,111.4026,17591.0
2019-06-20 12:50:00,126.64,126.69,126.53,126.67,7224.0,111.4378,111.4818,111.341,111.4642,7224.0
2019-06-20 13:00:00,126.68,126.76,126.63,126.75,10386.0,111.473,111.5434,111.429,111.5346,10386.0
2019-06-20 13:10:00,126.73,126.76,126.7,126.76,19906.0,111.517,111.5434,111.4906,111.5434,19906.0
2019-06-20 13:20:00,126.76,126.9,126.74,126.89,17893.0,111.5434,111.6666,111.5258,111.6578,17893.0
2019-06-20 13:30:00,126.9,126.91,126.84,126.86,25710.0,111.6666,111.6754,111.6138,111.6314,25710.0
2019-06-20 13:40:00,126.85,126.87,126.79,126.83,34813.0,111.6226,111.6402,111.5698,111.605,34813.0
2019-06-20 13:50:00,126.83,126.86,126.78,126.85,18712.0,111.605,111.6314,111.561,111.6226,18712.0
2019-06-20 14:00:00,126.81,126.91,126.81,126.9,26018.0,111.5874,111.6754,111.5874,111.6666,26018.0
2019-06-20 14:10:00,126.87,126.98,126.86,126.98,38884.0,111.6402,111.737,111.6314,111.737,38884.0
2019-06-20 14:20:00,126.97,126.97,126.92,126.96,58521.0,111.7282,111.7282,111.6842,111.7194,58521.0
2019-06-20 14:30:00,126.95,127.01,126.93,127.0,13178.0,111.7106,111.7633,111.693,111.7545,13178.0
2019-06-20 14:40:00,127.0,127.05,126.99,127.03,23347.0,111.7545,111.7985,111.7458,111.7809,23347.0
2019-06-20 14:50:00,127.02,127.08,127.0,127.07,25414.0,111.7721,111.8249,111.7545,111.8161,25414.0
2019-06-20 15:00:00,127.06,127.07,126.96,126.98,29246.0,111.8073,111.8161,111.7194,111.737,29246.0
2019-06-20 15:10:00,126.99,127.09,126.99,127.09,19809.0,111.7458,111.8337,111.7458,111.8337,19809.0
2019-06-20 15:20:00,127.09,127.14,127.08,127.12,22135.0,111.8337,111.8777,111.8249,111.8601,22135.0
2019-06-20 15:30:00,127.11,127.14,127.05,127.14,32342.0,111.8513,111.8777,111.7985,111.8777,32342.0
2019-06-20 15:40:00,127.14,127.29,127.14,127.29,59856.0,111.8777,112.0097,111.8777,112.0097,59856.0
2019-06-20 15:50:00,127.29,127.38,127.21,127.21,156741.0,112.0097,112.0889,111.9393,111.9393,156741.0
2019-06-21 09:30:00,127.16,127.29,127.09,127.15,94598.0,111.8953,112.0097,111.8337,111.8865,94598.0
2019-06-21 09:40:00,127.17,127.26,126.98,126.98,175196.0,111.9041,111.9833,111.737,111.737,175196.0
2019-06-21 09:50:00,126.96,127.06,126.94,126.99,157991.0,111.7194,111.8073,111.7018,111.7458,157991.0
2019-06-21 10:00:00,127.0,127.03,126.9,127.02,190446.0,111.7545,111.7809,111.6666,111.7721,190446.0
2019-06-21 10:10:00,127.02,127.05,126.97,127.04,125464.0,111.7721,111.7985,111.7282,111.7897,125464.0
2019-06-21 10:20:00,127.05,127.12,127.05,127.12,85874.0,111.7985,111.8601,111.7985,111.8601,85874.0
2019-06-21 10:30:00,127.13,127.19,127.09,127.12,24481.0,111.8689,111.9217,111.8337,111.8601,24481.0
2019-06-21 10:40:00,127.14,127.25,127.14,127.22,151874.0,111.8777,111.9745,111.8777,111.9481,151874.0
2019-06-21 10:50:00,127.22,127.22,127.14,127.15,75694.0,111.9481,111.9481,111.8777,111.8865,75694.0
2019-06-21 11:00:00,127.19,127.59,127.19,127.51,91267.0,111.9217,112.2737,111.9217,112.2033,91267.0
2019-06-21 11:10:00,127.5,127.5,127.36,127.45,168064.0,112.1945,112.1945,112.0713,112.1505,168064.0
2019-06-21 11:20:00,127.46,127.52,127.38,127.41,101581.0,112.1593,112.2121,112.0889,112.1153,101581.0
2019-06-21 11:30:00,127.4,127.5,127.38,127.41,30270.0,112.1065,112.1945,112.0889,112.1153,30270.0
2019-06-21 11:40:00,127.39,127.43,127.29,127.29,7200.0,112.0977,112.1329,112.0097,112.0097,7200.0
2019-06-21 11:50:00,127.27,127.29,127.22,127.28,36439.0,111.9921,112.0097,111.9481,112.0009,36439.0
2019-06-21 12:00:00,127.28,127.33,127.25,127.27,12703.0,112.0009,112.0449,111.9745,111.9921,12703.0
2019-06-21 12:10:00,127.26,127.27,127.2,127.21,67467.0,111.9833,111.9921,111.9305,111.9393,67467.0
2019-06-21 12:20:00,127.15,127.22,127.15,127.21,80452.0,111.8865,111.9481,111.8865,111.9393,80452.0
2019-06-21 12:30:00,127.2,127.24,127.13,127.24,17203.0,111.9305,111.9657,111.8689,111.9657,17203.0
2019-06-21 12:40:00,127.22,127.29,127.19,127.26,71932.0,111.9481,112.0097,111.9217,111.9833,71932.0
2019-06-21 12:50:00,127.28,127.29,127.21,127.26,24365.0,112.0009,112.0097,111.9393,111.9833,24365.0
2019-06-21 13:00:00,127.26,127.3,127.18,127.23,44661.0,111.9833,112.0185,111.9129,111.9569,44661.0
2019-06-21 13:10:00,127.23,127.24,127.18,127.22,13622.0,111.9569,111.9657,111.9129,111.9481,13622.0
2019-06-21 13:20:00,127.22,127.23,127.14,127.23,15950.0,111.9481,111.9569,111.8777,111.9569,15950.0
2019-06-21 13:30:00,127.23,127.26,127.23,127.25,5634.0,111.9569,111.9833,111.9569,111.9745,5634.0
2019-06-21 13:40:00,127.23,127.28,127.23,127.27,27237.0,111.9569,112.0009,111.9569,111.9921,27237.0
2019-06-21 13:50:00,127.27,127.3,127.25,127.29,50017.0,111.9921,112.0185,111.9745,112.0097,50017.0
2019-06-21 14:00:00,127.29,127.35,127.23,127.24,26609.0,112.0097,112.0625,111.9569,111.9657,26609.0
2019-06-21 14:10:00,127.23,127.24,127.2,127.23,8606.0,111.9569,111.9657,111.9305,111.9569,8606.0
2019-06-21 14:20:00,127.22,127.24,127.19,127.23,23157.0,111.9481,111.9657,111.9217,111.9569,23157.0
2019-06-21 14:30:00,127.25,127.3,127.23,127.25,23494.0,111.9745,112.0185,111.9569,111.9745,23494.0
2019-06-21 14:40:00,127.24,127.28,127.22,127.28,14498.0,111.9657,112.0009,111.9481,112.0009,14498.0
2019-06-21 14:50:00,127.28,127.31,127.25,127.26,8091.0,112.0009,112.0273,111.9745,111.9833,8091.0
2019-06-21 15:00:00,127.26,127.36,127.24,127.35,22826.0,111.9833,112.0713,111.9657,112.0625,22826.0
2019-06-21 15:10:00,127.35,127.39,127.33,127.36,14918.0,112.0625,112.0977,112.0449,112.0713,14918.0
2019-06-21 15:20:00,127.36,127.36,127.26,127.28,11882.0,112.0713,112.0713,111.9833,112.0009,11882.0
2019-06-21 15:30:00,127.28,127.28,127.2,127.26,30616.0,112.0009,112.0009,111.9305,111.9833,30616.0
2019-06-21 15:40:00,127.27,127.41,127.27,127.34,41337.0,111.9921,112.1153,111.9921,112.0537,41337.0
2019-06-21 15:50:00,127.33,127.33,127.03,127.12,179493.0,112.0449,112.0449,111.7809,111.8601,179493.0
2019-06-24 09:30:00,127.17,127.21,126.96,127.02,49996.0,111.9041,111.9393,111.7194,111.7721,49996.0
2019-06-24 09:40:00,127.07,127.17,127.06,127.12,13319.0,111.8161,111.9041,111.8073,111.8601,13319.0
2019-06-24 09:50:00,127.15,127.16,127.03,127.08,45747.0,111.8865,111.8953,111.7809,111.8249,45747.0
2019-06-24 10:00:00,127.07,127.27,127.05,127.2,35374.0,111.8161,111.9921,111.7985,111.9305,35374.0
2019-06-24 10:10:00,127.22,127.27,127.21,127.24,12664.0,111.9481,111.9921,111.9393,111.9657,12664.0
2019-06-24 10:20:00,127.23,127.27,127.18,127.27,10707.0,111.9569,111.9921,111.9129,111.9921,10707.0
2019-06-24 10:30:00,127.28,127.28,127.2,127.22,11457.0,112.0009,112.0009,111.9305,111.9481,11457.0
2019-06-24 10:40:00,127.19,127.28,127.16,127.16,7557.0,111.9217,112.0009,111.8953,111.8953,7557.0
2019-06-24 10:50:00,127.16,127.21,127.1,127.17,16309.0,111.8953,111.9393,111.8425,111.9041,16309.0
2019-06-24 11:00:00,127.17,127.22,127.15,127.17,22937.0,111.9041,111.9481,111.8865,111.9041,22937.0
2019-06-24 11:10:00,127.19,127.2,127.08,127.09,10691.0,111.9217,111.9305,111.8249,111.8337,10691.0
2019-06-24 11:20:00,127.09,127.16,127.05,127.15,13988.0,111.8337,111.8953,111.7985,111.8865,13988.0
2019-06-24 11:30:00,127.15,127.19,127.13,127.17,6045.0,111.8865,111.9217,111.8689,111.9041,6045.0
2019-06-24 11:40:00,127.17,127.19,127.11,127.16,17079.0,111.9041,111.9217,111.8513,111.8953,17079.0
2019-06-24 11:50:00,127.16,127.19,127.05,127.05,23546.0,111.8953,111.9217,111.7985,111.7985,23546.0
2019-06-24 12:00:00,127.07,127.11,127.04,127.07,14514.0,111.8161,111.8513,111.7897,111.8161,14514.0
2019-06-24 12:10:00,127.08,127.12,127.06,127.1,19200.0,111.8249,111.8601,111.8073,111.8425,19200.0
2019-06-24 12:20:00,127.11,127.12,127.06,127.06,5668.0,111.8513,111.8601,111.8073,111.8073,5668.0
2019-06-24 12:30:00,127.04,127.05,127.01,127.02,10222.0,111.7897,111.7985,111.7633,111.7721,10222.0
2019-06-24 12:40:00,127.01,127.04,127.0,127.04,11511.0,111.7633,111.7897,111.7545,111.7897,11511.0
2019-06-24 12:50:00,127.04,127.06,127.0,127.0,5943.0,111.7897,111.8073,111.7545,111.7545,5943.0
2019-06-24 13:00:00,127.0,127.02,126.97,126.98,21572.0,111.7545,111.7721,111.7282,111.737,21572.0
2019-06-24 13:10:00,126.98,127.02,126.97,126.99,26507.0,111.737,111.7721,111.7282,111.7458,26507.0
2019-06-24 13:20:00,127.01,127.01,126.98,127.0,104244.0,111.7633,111.7633,111.737,111.7545,104244.0
2019-06-24 13:30:00,127.0,127.05,126.99,127.04,9660.0,111.7545,111.7985,111.7458,111.7897,9660.0
2019-06-24 13:40:00,127.04,127.06,126.92,126.94,11923.0,111.7897,111.8073,111.6842,111.7018,11923.0
2019-06-24 13:50:00,126.94,126.95,126.89,126.94,18007.0,111.7018,111.7106,111.6578,111.7018,18007.0
2019-06-24 14:00:00,126.94,126.98,126.92,126.97,8930.0,111.7018,111.737,111.6842,111.7282,8930.0
2019-06-24 14:10:00,126.96,127.0,126.92,126.92,38561.0,111.7194,111.7545,111.6842,111.6842,38561.0
2019-06-24 14:20:00,126.91,126.95,126.88,126.9,21212.0,111.6754,111.7106,111.649,111.6666,21212.0
2019-06-24 14:30:00,126.91,126.96,126.9,126.94,6554.0,111.6754,111.7194,111.6666,111.7018,6554.0
2019-06-24 14:40:00,126.94,126.95,126.87,126.89,26163.0,111.7018,111.7106,111.6402,111.6578,26163.0
2019-06-24 14:50:00,126.9,126.96,126.9,126.92,16509.0,111.6666,111.7194,111.6666,111.6842,16509.0
2019-06-24 15:00:00,126.93,126.94,126.87,126.88,33458.0,111.693,111.7018,111.6402,111.649,33458.0
2019-06-24 15:10:00,126.87,126.96,126.84,126.9,24767.0,111.6402,111.7194,111.6138,111.6666,24767.0
2019-06-24 15:20:00,126.91,126.97,126.88,126.88,13649.0,111.6754,111.7282,111.649,111.649,13649.0
2019-06-24 15:30:00,126.89,126.91,126.83,126.87,14408.0,111.6578,111.6754,111.605,111.6402,14408.0
2019-06-24 15:40:00,126.88,126.91,126.85,126.87,35823.0,111.649,111.6754,111.6226,111.6402,35823.0
2019-06-24 15:50:00,126.84,126.89,126.74,126.81,57096.0,111.6138,111.6578,111.5258,111.5874,57096.0
2019-06-25 09:30:00,127.03,127.03,126.59,126.61,86176.0,111.7809,111.7809,111.3938,111.4114,86176.0
2019-06-25 09:40:00,126.58,126.68,126.55,126.66,18844.0,111.385,111.473,111.3586,111.4554,18844.0
2019-06-25 09:50:00,126.66,126.81,126.63,126.79,11539.0,111.4554,111.5874,111.429,111.5698,11539.0
2019-06-25 10:00:00,126.77,126.81,126.73,126.81,8891.0,111.5522,111.5874,111.517,111.5874,8891.0
2019-06-25 10:10:00,126.8,126.82,126.66,126.67,42118.0,111.5786,111.5962,111.4554,111.4642,42118.0
2019-06-25 10:20:00,126.63,126.75,126.57,126.73,20456.0,111.429,111.5346,111.3762,111.517,20456.0
2019-06-25 10:30:00,126.74,126.79,126.66,126.66,17072.0,111.5258,111.5698,111.4554,111.4554,17072.0
2019-06-25 10:40:00,126.68,126.77,126.68,126.69,8100.0,111.473,111.5522,111.473,111.4818,8100.0
2019-06-25 10:50:00,126.68,126.78,126.67,126.74,9245.0,111.473,111.561,111.4642,111.5258,9245.0
2019-06-25 11:00:00,126.76,126.76,126.67,126.76,10739.0,111.5434,111.5434,111.4642,111.5434,10739.0
2019-06-25 11:10:00,126.77,126.86,126.76,126.85,16766.0,111.5522,111.6314,111.5434,111.6226,16766.0
2019-06-25 11:20:00,126.86,126.92,126.81,126.82,49213.0,111.6314,111.6842,111.5874,111.5962,49213.0
2019-06-25 11:30:00,126.83,126.86,126.71,126.73,15153.0,111.605,111.6314,111.4994,111.517,15153.0
2019-06-25 11:40:00,126.75,126.8,126.74,126.75,16653.0,111.5346,111.5786,111.5258,111.5346,16653.0
2019-06-25 11:50:00,126.76,126.81,126.75,126.81,9165.0,111.5434,111.5874,111.5346,111.5874,9165.0
2019-06-25 12:00:00,126.8,126.87,126.77,126.84,15978.0,111.5786,111.6402,111.5522,111.6138,15978.0
2019-06-25 12:10:00,126.84,126.88,126.79,126.8,7789.0,111.6138,111.649,111.5698,111.5786,7789.0
2019-06-25 12:20:00,126.81,126.82,126.74,126.77,34301.0,111.5874,111.5962,111.5258,111.5522,34301.0
2019-06-25 12:30:00,126.82,126.82,126.61,126.61,17011.0,111.5962,111.5962,111.4114,111.4114,17011.0
2019-06-25 12:40:00,126.6,126.65,126.59,126.65,6711.0,111.4026,111.4466,111.3938,111.4466,6711.0
2019-06-25 12:50:00,126.68,126.68,126.64,126.64,10932.0,111.473,111.473,111.4378,111.4378,10932.0
2019-06-25 13:00:00,126.62,126.65,126.45,126.65,74461.0,111.4202,111.4466,111.2706,111.4466,74461.0
2019-06-25 13:10:00,126.65,126.72,126.63,126.68,91941.0,111.4466,111.5082,111.429,111.473,91941.0
2019-06-25 13:20:00,126.67,126.76,126.64,126.75,67931.0,111.4642,111.5434,111.4378,111.5346,67931.0
2019-06-25 13:30:00,126.71,126.83,126.69,126.74,9575.0,111.4994,111.605,111.4818,111.5258,9575.0
2019-06-25 13:40:00,126.75,126.79,126.74,126.75,11634.0,111.5346,111.5698,111.5258,111.5346,11634.0
2019-06-25 13:50:00,126.76,126.76,126.64,126.65,21404.0,111.5434,111.5434,111.4378,111.4466,21404.0
2019-06-25 14:00:00,126.65,126.67,126.59,126.66,11932.0,111.4466,111.4642,111.3938,111.4554,11932.0
2019-06-25 14:10:00,126.65,126.72,126.62,126.7,29595.0,111.4466,111.5082,111.4202,111.4906,29595.0
2019-06-25 14:20:00,126.7,126.71,126.53,126.53,19777.0,111.4906,111.4994,111.341,111.341,19777.0
2019-06-25 14:30:00,126.53,126.55,126.33,126.4,15073.0,111.341,111.3586,111.165,111.2266,15073.0
2019-06-25 14:40:00,126.39,126.45,126.35,126.43,59233.0,111.2178,111.2706,111.1826,111.253,59233.0
2019-06-25 14:50:00,126.46,126.6,126.44,126.57,15031.0,111.2794,111.4026,111.2618,111.3762,15031.0
2019-06-25 15:00:00,126.59,126.66,126.57,126.65,35362.0,111.3938,111.4554,111.3762,111.4466,35362.0
2019-06-25 15:10:00,126.65,126.65,126.43,126.44,28345.0,111.4466,111.4466,111.253,111.2618,28345.0
2019-06-25 15:20:00,126.44,126.63,126.43,126.6,33502.0,111.2618,111.429,111.253,111.4026,33502.0
2019-06-25 15:30:00,126.58,126.61,126.47,126.5,14970.0,111.385,111.4114,111.2882,111.3146,14970.0
2019-06-25 15:40:00,126.49,126.5,126.28,126.33,58301.0,111.3058,111.3146,111.121,111.165,58301.0
2019-06-25 15:50:00,126.32,126.34,126.2,126.25,91051.0,111.1562,111.1738,111.0506,111.0946,91051.0
2019-06-26 09:30:00,126.53,126.65,126.42,126.57,40596.0,111.341,111.4466,111.2442,111.3762,40596.0
2019-06-26 09:40:00,126.55,126.56,126.24,126.26,55744.0,111.3586,111.3674,111.0858,111.1034,55744.0
2019-06-26 09:50:00,126.27,126.27,126.18,126.24,33480.0,111.1122,111.1122,111.033,111.0858,33480.0
2019-06-26 10:00:00,126.25,126.29,126.16,126.17,16584.0,111.0946,111.1298,111.0154,111.0242,16584.0
2019-06-26 10:10:00,126.17,126.18,126.07,126.1,23587.0,111.0242,111.033,110.9362,110.9626,23587.0
2019-06-26 10:20:00,126.09,126.15,126.06,126.12,9376.0,110.9538,111.0066,110.9274,110.9802,9376.0
2019-06-26 10:30:00,126.14,126.27,126.14,126.23,9105.0,110.9978,111.1122,110.9978,111.077,9105.0
2019-06-26 10:40:00,126.24,126.38,126.22,126.37,8996.0,111.0858,111.209,111.0682,111.2002,8996.0
2019-06-26 10:50:00,126.38,126.38,126.25,126.35,6574.0,111.209,111.209,111.0946,111.1826,6574.0
2019-06-26 11:00:00,126.34,126.44,126.34,126.38,8304.0,111.1738,111.2618,111.1738,111.209,8304.0
2019-06-26 11:10:00,126.36,126.39,126.19,126.2,9542.0,111.1914,111.2178,111.0418,111.0506,9542.0
2019-06-26 11:20:00,126.19,126.24,126.19,126.21,9972.0,111.0418,111.0858,111.0418,111.0594,9972.0
2019-06-26 11:30:00,126.25,126.25,126.15,126.19,65548.0,111.0946,111.0946,111.0066,111.0418,65548.0
2019-06-26 11:40:00,126.18,126.21,126.13,126.18,8942.0,111.033,111.0594,110.989,111.033,8942.0
2019-06-26 11:50:00,126.21,126.23,126.13,126.22,37412.0,111.0594,111.077,110.989,111.0682,37412.0
2019-06-26 12:00:00,126.24,126.25,126.19,126.24,11686.0,111.0858,111.0946,111.0418,111.0858,11686.0
2019-06-26 12:10:00,126.25,126.27,126.22,126.22,11864.0,111.0946,111.1122,111.0682,111.0682,11864.0
2019-06-26 12:20:00,126.21,126.23,126.13,126.22,22140.0,111.0594,111.077,110.989,111.0682,22140.0
2019-06-26 12:30:00,126.23,126.26,126.22,126.25,8277.0,111.077,111.1034,111.0682,111.0946,8277.0
2019-06-26 12:40:00,126.25,126.32,126.23,126.24,6317.0,111.0946,111.1562,111.077,111.0858,6317.0
2019-06-26 12:50:00,126.24,126.28,126.2,126.27,14878.0,111.0858,111.121,111.0506,111.1122,14878.0
2019-06-26 13:00:00,126.27,126.27,126.17,126.17,15178.0,111.1122,111.1122,111.0242,111.0242,15178.0
2019-06-26 13:10:00,126.17,126.21,126.14,126.16,19030.0,111.0242,111.0594,110.9978,111.0154,19030.0
2019-06-26 13:20:00,126.15,126.18,126.1,126.1,13090.0,111.0066,111.033,110.9626,110.9626,13090.0
2019-06-26 13:30:00,126.09,126.11,126.03,126.1,22943.0,110.9538,110.9714,110.901,110.9626,22943.0
2019-06-26 13:40:00,126.09,126.11,126.03,126.09,16123.0,110.9538,110.9714,110.901,110.9538,16123.0
2019-06-26 13:50:00,126.08,126.13,126.06,126.13,23847.0,110.945,110.989,110.9274,110.989,23847.0
2019-06-26 14:00:00,126.13,126.18,126.13,126.14,26186.0,110.989,111.033,110.989,110.9978,26186.0
2019-06-26 14:10:00,126.14,126.19,126.14,126.15,7695.0,110.9978,111.0418,110.9978,111.0066,7695.0
2019-06-26 14:20:00,126.17,126.18,126.07,126.14,20380.0,111.0242,111.033,110.9362,110.9978,20380.0
2019-06-26 14:30:00,126.14,126.14,125.97,126.0,33118.0,110.9978,110.9978,110.8482,110.8746,33118.0
2019-06-26 14:40:00,125.99,125.99,125.86,125.92,65377.0,110.8658,110.8658,110.7514,110.8042,65377.0
2019-06-26 14:50:00,125.92,126.01,125.83,126.0,15657.0,110.8042,110.8834,110.725,110.8746,15657.0
2019-06-26 15:00:00,126.02,126.08,125.97,126.0,17879.0,110.8922,110.945,110.8482,110.8746,17879.0
2019-06-26 15:10:00,125.99,126.03,125.93,125.96,13309.0,110.8658,110.901,110.813,110.8394,13309.0
2019-06-26 15:20:00,125.96,126.02,125.94,125.94,15105.0,110.8394,110.8922,110.8218,110.8218,15105.0
2019-06-26 15:30:00,125.93,126.06,125.91,126.06,17342.0,110.813,110.9274,110.7954,110.9274,17342.0
2019-06-26 15:40:00,126.07,126.1,125.99,126.04,14069.0,110.9362,110.9626,110.8658,110.9098,14069.0
2019-06-26 15:50:00,126.04,126.05,125.81,125.81,72055.0,110.9098,110.9186,110.7074,110.7074,72055.0
2019-06-27 09:30:00,126.12,126.41,126.05,126.29,58376.0,110.9802,111.2354,110.9186,111.1298,58376.0
2019-06-27 09:40:00,126.29,126.42,126.28,126.4,10196.0,111.1298,111.2442,111.121,111.2266,10196.0
2019-06-27 09:50:00,126.43,126.51,126.43,126.45,6976.0,111.253,111.3234,111.253,111.2706,6976.0
2019-06-27 10:00:00,126.47,126.48,126.31,126.33,11472.0,111.2882,111.297,111.1474,111.165,11472.0
2019-06-27 10:10:00,126.34,126.35,126.27,126.34,11055.0,111.1738,111.1826,111.1122,111.1738,11055.0
2019-06-27 10:20:00,126.34,126.41,126.34,126.37,10097.0,111.1738,111.2354,111.1738,111.2002,10097.0
2019-06-27 10:30:00,126.38,126.43,126.3,126.31,12163.0,111.209,111.253,111.1386,111.1474,12163.0
2019-06-27 10:40:00,126.3,126.35,126.23,126.32,18878.0,111.1386,111.1826,111.077,111.1562,18878.0
2019-06-27 10:50:00,126.35,126.35,126.27,126.32,8832.0,111.1826,111.1826,111.1122,111.1562,8832.0
2019-06-27 11:00:00,126.29,126.35,126.29,126.34,5602.0,111.1298,111.1826,111.1298,111.1738,5602.0
2019-06-27 11:10:00,126.33,126.35,126.05,126.18,92686.0,111.165,111.1826,110.9186,111.033,92686.0
2019-06-27 11:20:00,126.19,126.22,126.11,126.21,26098.0,111.0418,111.0682,110.9714,111.0594,26098.0
2019-06-27 11:30:00,126.17,126.23,126.14,126.23,38482.0,111.0242,111.077,110.9978,111.077,38482.0
2019-06-27 11:40:00,126.23,126.27,126.21,126.26,12031.0,111.077,111.1122,111.0594,111.1034,12031.0
2019-06-27 11:50:00,126.28,126.32,126.22,126.29,28530.0,111.121,111.1562,111.0682,111.1298,28530.0
2019-06-27 12:00:00,126.29,126.36,126.26,126.36,8229.0,111.1298,111.1914,111.1034,111.1914,8229.0
2019-06-27 12:10:00,126.36,126.45,126.35,126.42,20970.0,111.1914,111.2706,111.1826,111.2442,20970.0
2019-06-27 12:20:00,126.41,126.41,126.37,126.37,7309.0,111.2354,111.2354,111.2002,111.2002,7309.0
2019-06-27 12:30:00,126.39,126.46,126.37,126.44,6459.0,111.2178,111.2794,111.2002,111.2618,6459.0
2019-06-27 12:40:00,126.47,126.47,126.42,126.43,18958.0,111.2882,111.2882,111.2442,111.253,18958.0
2019-06-27 12:50:00,126.42,126.45,126.41,126.44,2766.0,111.2442,111.2706,111.2354,111.2618,2766.0
2019-06-27 13:00:00,126.42,126.48,126.42,126.48,2461.0,111.2442,111.297,111.2442,111.297,2461.0
2019-06-27 13:10:00,126.49,126.5,126.45,126.46,2719.0,111.3058,111.3146,111.2706,111.2794,2719.0
2019-06-27 13:20:00,126.47,126.53,126.47,126.5,8287.0,111.2882,111.341,111.2882,111.3146,8287.0
2019-06-27 13:30:00,126.5,126.55,126.5,126.53,3758.0,111.3146,111.3586,111.3146,111.341,3758.0
2019-06-27 13:40:00,126.53,126.55,126.49,126.54,6523.0,111.341,111.3586,111.3058,111.3498,6523.0
2019-06-27 13:50:00,126.52,126.54,126.46,126.47,60726.0,111.3322,111.3498,111.2794,111.2882,60726.0
2019-06-27 14:00:00,126.46,126.48,126.43,126.48,18640.0,111.2794,111.297,111.253,111.297,18640.0
2019-06-27 14:10:00,126.48,126.55,126.47,126.52,28126.0,111.297,111.3586,111.2882,111.3322,28126.0
2019-06-27 14:20:00,126.52,126.53,126.46,126.46,21917.0,111.3322,111.341,111.2794,111.2794,21917.0
2019-06-27 14:30:00,126.5,126.5,126.43,126.43,18904.0,111.3146,111.3146,111.253,111.253,18904.0
2019-06-27 14:40:00,126.43,126.43,126.39,126.39,11957.0,111.253,111.253,111.2178,111.2178,11957.0
2019-06-27 14:50:00,126.41,126.41,126.32,126.34,10407.0,111.2354,111.2354,111.1562,111.1738,10407.0
2019-06-27 15:00:00,126.35,126.39,126.33,126.34,18302.0,111.1826,111.2178,111.165,111.1738,18302.0
2019-06-27 15:10:00,126.35,126.39,126.3,126.33,10685.0,111.1826,111.2178,111.1386,111.165,10685.0
2019-06-27 15:20:00,126.33,126.34,126.3,126.34,12480.0,111.165,111.1738,111.1386,111.1738,12480.0
2019-06-27 15:30:00,126.32,126.44,126.27,126.43,16180.0,111.1562,111.2618,111.1122,111.253,16180.0
2019-06-27 15:40:00,126.43,126.48,126.43,126.44,25608.0,111.253,111.297,111.253,111.2618,25608.0
2019-06-27 15:50:00,126.43,126.5,126.37,126.38,59472.0,111.253,111.3146,111.2002,111.209,59472.0
2019-06-28 09:30:00,126.89,127.22,126.89,127.21,82863.0,111.6578,111.9481,111.6578,111.9393,82863.0
2019-06-28 09:40:00,127.21,127.22,126.97,126.99,49009.0,111.9393,111.9481,111.7282,111.7458,49009.0
2019-06-28 09:50:00,126.98,127.04,126.92,127.02,65331.0,111.737,111.7897,111.6842,111.7721,65331.0
2019-06-28 10:00:00,127.02,127.04,126.95,126.98,18322.0,111.7721,111.7897,111.7106,111.737,18322.0
2019-06-28 10:10:00,126.99,127.02,126.94,126.96,47149.0,111.7458,111.7721,111.7018,111.7194,47149.0
2019-06-28 10:20:00,126.95,126.95,126.88,126.89,9114.0,111.7106,111.7106,111.649,111.6578,9114.0
2019-06-28 10:30:00,126.9,126.98,126.87,126.94,11201.0,111.6666,111.737,111.6402,111.7018,11201.0
2019-06-28 10:40:00,126.93,127.0,126.93,126.98,17597.0,111.693,111.7545,111.693,111.737,17597.0
2019-06-28 10:50:00,127.0,127.04,126.96,126.98,38958.0,111.7545,111.7897,111.7194,111.737,38958.0
2019-06-28 11:00:00,126.98,126.98,126.89,126.92,15025.0,111.737,111.737,111.6578,111.6842,15025.0
2019-06-28 11:10:00,126.94,126.97,126.92,126.97,7903.0,111.7018,111.7282,111.6842,111.7282,7903.0
2019-06-28 11:20:00,126.96,127.07,126.96,127.04,8518.0,111.7194,111.8161,111.7194,111.7897,8518.0
2019-06-28 11:30:00,127.01,127.1,127.01,127.06,13681.0,111.7633,111.8425,111.7633,111.8073,13681.0
2019-06-28 11:40:00,127.04,127.12,127.03,127.08,24790.0,111.7897,111.8601,111.7809,111.8249,24790.0
2019-06-28 11:50:00,127.09,127.17,127.08,127.11,26130.0,111.8337,111.9041,111.8249,111.8513,26130.0
2019-06-28 12:00:00,127.1,127.18,127.08,127.1,58004.0,111.8425,111.9129,111.8249,111.8425,58004.0
2019-06-28 12:10:00,127.11,127.17,127.09,127.17,17224.0,111.8513,111.9041,111.8337,111.9041,17224.0
2019-06-28 12:20:00,127.17,127.32,127.16,127.27,85161.0,111.9041,112.0361,111.8953,111.9921,85161.0
2019-06-28 12:30:00,127.26,127.3,127.25,127.28,24205.0,111.9833,112.0185,111.9745,112.0009,24205.0
2019-06-28 12:40:00,127.29,127.29,127.25,127.28,42467.0,112.0097,112.0097,111.9745,112.0009,42467.0
2019-06-28 12:50:00,127.29,127.3,127.24,127.26,47031.0,112.0097,112.0185,111.9657,111.9833,47031.0
2019-06-28 13:00:00,127.25,127.25,127.2,127.2,34828.0,111.9745,111.9745,111.9305,111.9305,34828.0
2019-06-28 13:10:00,127.21,127.21,127.15,127.18,12649.0,111.9393,111.9393,111.8865,111.9129,12649.0
2019-06-28 13:20:00,127.18,127.2,127.15,127.2,28719.0,111.9129,111.9305,111.8865,111.9305,28719.0
2019-06-28 13:30:00,127.19,127.26,127.18,127.24,28181.0,111.9217,111.9833,111.9129,111.9657,28181.0
2019-06-28 13:40:00,127.25,127.26,127.18,127.2,28984.0,111.9745,111.9833,111.9129,111.9305,28984.0
2019-06-28 13:50:00,127.2,127.21,127.12,127.17,22235.0,111.9305,111.9393,111.8601,111.9041,22235.0
2019-06-28 14:00:00,127.16,127.22,127.15,127.19,47601.0,111.8953,111.9481,111.8865,111.9217,47601.0
2019-06-28 14:10:00,127.18,127.18,127.13,127.15,31334.0,111.9129,111.9129,111.8689,111.8865,31334.0
2019-06-28 14:20:00,127.16,127.18,127.13,127.16,14783.0,111.8953,111.9129,111.8689,111.8953,14783.0
2019-06-28 14:30:00,127.16,127.2,127.15,127.16,163799.0,111.8953,111.9305,111.8865,111.8953,163799.0
2019-06-28 14:40:00,127.15,127.19,127.11,127.12,35792.0,111.8865,111.9217,111.8513,111.8601,35792.0
2019-06-28 14:50:00,127.11,127.13,127.0,127.01,30469.0,111.8513,111.8689,111.7545,111.7633,30469.0
2019-06-28 15:00:00,127.02,127.03,126.99,127.02,47382.0,111.7721,111.7809,111.7458,111.7721,47382.0
2019-06-28 15:10:00,127.02,127.05,126.99,127.05,51670.0,111.7721,111.7985,111.7458,111.7985,51670.0
2019-06-28 15:20:00,127.04,127.09,127.01,127.04,55111.0,111.7897,111.8337,111.7633,111.7897,55111.0
2019-06-28 15:30:00,127.04,127.14,127.01,127.09,95624.0,111.7897,111.8777,111.7633,111.8337,95624.0
2019-06-28 15:40:00,127.1,127.13,127.02,127.13,120237.0,111.8425,111.8689,111.7721,111.8689,120237.0
2019-06-28 15:50:00,127.14,127.55,127.12,127.26,1204124.0,111.8777,112.2385,111.8601,111.9833,1204124.0
2019-07-01 09:30:00,128.69,128.85,128.54,128.75,91254.0,113.2417,113.3825,113.1097,113.2945,91254.0
2019-07-01 09:40:00,128.76,128.79,128.51,128.51,98815.0,113.3033,113.3297,113.0833,113.0833,98815.0
2019-07-01 09:50:00,128.52,128.52,128.39,128.47,34914.0,113.0921,113.0921,112.9777,113.0481,34914.0
2019-07-01 10:00:00,128.46,128.52,128.41,128.41,33001.0,113.0393,113.0921,112.9953,112.9953,33001.0
2019-07-01 10:10:00,128.41,128.42,128.34,128.39,34089.0,112.9953,113.0041,112.9337,112.9777,34089.0
2019-07-01 10:20:00,128.4,128.49,128.3,128.3,14282.0,112.9865,113.0657,112.8985,112.8985,14282.0
2019-07-01 10:30:00,128.31,128.35,128.21,128.33,20035.0,112.9073,112.9425,112.8193,112.9249,20035.0
2019-07-01 10:40:00,128.34,128.43,128.33,128.37,20958.0,112.9337,113.0129,112.9249,112.9601,20958.0
2019-07-01 10:50:00,128.36,128.39,128.26,128.27,17220.0,112.9513,112.9777,112.8633,112.8721,17220.0
2019-07-01 11:00:00,128.28,128.33,128.17,128.17,26818.0,112.8809,112.9249,112.7841,112.7841,26818.0
2019-07-01 11:10:00,128.15,128.2,128.12,128.16,13246.0,112.7665,112.8105,112.7401,112.7753,13246.0
2019-07-01 11:20:00,128.16,128.18,128.01,128.03,15671.0,112.7753,112.7929,112.6433,112.6609,15671.0
2019-07-01 11:30:00,128.04,128.18,128.0,128.18,21091.0,112.6697,112.7929,112.6345,112.7929,21091.0
2019-07-01 11:40:00,128.18,128.18,128.0,128.0,13573.0,112.7929,112.7929,112.6345,112.6345,13573.0
2019-07-01 11:50:00,128.03,128.1,128.02,128.05,17786.0,112.6609,112.7225,112.6521,112.6785,17786.0
2019-07-01 12:00:00,128.08,128.09,128.01,128.06,23187.0,112.7049,112.7137,112.6433,112.6873,23187.0
2019-07-01 12:10:00,128.07,128.11,128.05,128.06,6195.0,112.6961,112.7313,112.6785,112.6873,6195.0
2019-07-01 12:20:00,128.08,128.08,127.95,127.99,18872.0,112.7049,112.7049,112.5905,112.6257,18872.0
2019-07-01 12:30:00,127.98,128.0,127.93,127.93,20442.0,112.6169,112.6345,112.5729,112.5729,20442.0
2019-07-01 12:40:00,127.93,127.98,127.91,127.95,51330.0,112.5729,112.6169,112.5553,112.5905,51330.0
2019-07-01 12:50:00,127.95,127.97,127.8,127.81,23281.0,112.5905,112.6081,112.4585,112.4673,23281.0
2019-07-01 13:00:00,127.81,127.89,127.77,127.87,24632.0,112.4673,112.5377,112.4321,112.5201,24632.0
2019-07-01 13:10:00,127.88,127.88,127.68,127.71,97217.0,112.5289,112.5289,112.3529,112.3793,97217.0
2019-07-01 13:20:00,127.72,127.83,127.68,127.83,32371.0,112.3881,112.4849,112.3529,112.4849,32371.0
2019-07-01 13:30:00,127.83,127.86,127.74,127.81,48346.0,112.4849,112.5113,112.4057,112.4673,48346.0
2019-07-01 13:40:00,127.82,127.85,127.77,127.82,28288.0,112.4761,112.5025,112.4321,112.4761,28288.0
2019-07-01 13:50:00,127.83,127.84,127.79,127.83,79366.0,112.4849,112.4937,112.4497,112.4849,79366.0
2019-07-01 14:00:00,127.84,127.84,127.67,127.69,54344.0,112.4937,112.4937,112.3441,112.3617,54344.0
2019-07-01 14:10:00,127.68,127.75,127.65,127.69,25859.0,112.3529,112.4145,112.3265,112.3617,25859.0
2019-07-01 14:20:00,127.71,127.73,127.65,127.68,22479.0,112.3793,112.3969,112.3265,112.3529,22479.0
2019-07-01 14:30:00,127.67,127.73,127.65,127.69,21328.0,112.3441,112.3969,112.3265,112.3617,21328.0
2019-07-01 14:40:00,127.69,127.73,127.67,127.73,23237.0,112.3617,112.3969,112.3441,112.3969,23237.0
2019-07-01 14:50:00,127.74,127.75,127.66,127.67,38866.0,112.4057,112.4145,112.3353,112.3441,38866.0
2019-07-01 15:00:00,127.65,127.8,127.64,127.8,29374.0,112.3265,112.4585,112.3177,112.4585,29374.0
2019-07-01 15:10:00,127.8,127.98,127.8,127.98,55086.0,112.4585,112.6169,112.4585,112.6169,55086.0
2019-07-01 15:20:00,127.98,128.03,127.95,127.97,24571.0,112.6169,112.6609,112.5905,112.6081,24571.0
2019-07-01 15:30:00,127.98,128.08,127.98,128.08,22557.0,112.6169,112.7049,112.6169,112.7049,22557.0
2019-07-01 15:40:00,128.09,128.18,128.07,128.15,152571.0,112.7137,112.7929,112.6961,112.7665,152571.0
2019-07-01 15:50:00,128.16,128.3,128.11,128.21,521362.0,112.7753,112.8985,112.7313,112.8193,521362.0
2019-07-02 09:30:00,128.32,128.32,127.98,128.14,267510.0,112.9161,112.9161,112.6169,112.7577,267510.0
2019-07-02 09:40:00,128.16,128.18,128.0,128.07,12750.0,112.7753,112.7929,112.6345,112.6961,12750.0
2019-07-02 09:50:00,128.06,128.11,128.02,128.05,40893.0,112.6873,112.7313,112.6521,112.6785,40893.0
2019-07-02 10:00:00,128.06,128.2,128.05,128.11,126768.0,112.6873,112.8105,112.6785,112.7313,126768.0
2019-07-02 10:10:00,128.12,128.21,128.09,128.17,80506.0,112.7401,112.8193,112.7137,112.7841,80506.0
2019-07-02 10:20:00,128.16,128.3,128.11,128.3,80285.0,112.7753,112.8985,112.7313,112.8985,80285.0
2019-07-02 10:30:00,128.29,128.39,128.29,128.32,28605.0,112.8897,112.9777,112.8897,112.9161,28605.0
2019-07-02 10:40:00,128.3,128.3,128.2,128.2,11824.0,112.8985,112.8985,112.8105,112.8105,11824.0
2019-07-02 10:50:00,128.19,128.25,128.16,128.18,23858.0,112.8017,112.8545,112.7753,112.7929,23858.0
2019-07-02 11:00:00,128.19,128.22,128.15,128.15,7979.0,112.8017,112.8281,112.7665,112.7665,7979.0
2019-07-02 11:10:00,128.14,128.17,128.07,128.1,36281.0,112.7577,112.7841,112.6961,112.7225,36281.0
2019-07-02 11:20:00,128.11,128.15,128.02,128.05,68938.0,112.7313,112.7665,112.6521,112.6785,68938.0
2019-07-02 11:30:00,128.05,128.05,127.89,127.89,19558.0,112.6785,112.6785,112.5377,112.5377,19558.0
2019-07-02 11:40:00,127.87,128.04,127.82,128.03,35885.0,112.5201,112.6697,112.4761,112.6609,35885.0
2019-07-02 11:50:00,128.04,128.05,128.0,128.03,8768.0,112.6697,112.6785,112.6345,112.6609,8768.0
2019-07-02 12:00:00,128.03,128.05,127.94,128.03,19082.0,112.6609,112.6785,112.5817,112.6609,19082.0
2019-07-02 12:10:00,128.04,128.06,127.99,128.06,13438.0,112.6697,112.6873,112.6257,112.6873,13438.0
2019-07-02 12:20:00,128.04,128.06,127.78,127.8,45115.0,112.6697,112.6873,112.4409,112.4585,45115.0
2019-07-02 12:30:00,127.81,127.86,127.7,127.82,64993.0,112.4673,112.5113,112.3705,112.4761,64993.0
2019-07-02 12:40:00,127.81,127.85,127.76,127.84,107591.0,112.4673,112.5025,112.4233,112.4937,107591.0
2019-07-02 12:50:00,127.83,127.87,127.81,127.86,17114.0,112.4849,112.5201,112.4673,112.5113,17114.0
2019-07-02 13:00:00,127.86,127.92,127.81,127.89,184243.0,112.5113,112.5641,112.4673,112.5377,184243.0
2019-07-02 13:10:00,127.89,127.93,127.86,127.93,24828.0,112.5377,112.5729,112.5113,112.5729,24828.0
2019-07-02 13:20:00,127.92,127.98,127.91,127.96,28121.0,112.5641,112.6169,112.5553,112.5993,28121.0
2019-07-02 13:30:00,127.97,128.07,127.93,128.06,23426.0,112.6081,112.6961,112.5729,112.6873,23426.0
2019-07-02 13:40:00,128.02,128.03,127.96,128.02,45892.0,112.6521,112.6609,112.5993,112.6521,45892.0
2019-07-02 13:50:00,128.03,128.06,127.97,127.98,24261.0,112.6609,112.6873,112.6081,112.6169,24261.0
2019-07-02 14:00:00,128.01,128.09,127.98,128.08,47178.0,112.6433,112.7137,112.6169,112.7049,47178.0
2019-07-02 14:10:00,128.08,128.1,128.04,128.05,62042.0,112.7049,112.7225,112.6697,112.6785,62042.0
2019-07-02 14:20:00,128.05,128.1,128.02,128.08,12066.0,112.6785,112.7225,112.6521,112.7049,12066.0
2019-07-02 14:30:00,128.07,128.13,128.03,128.03,18973.0,112.6961,112.7489,112.6609,112.6609,18973.0
2019-07-02 14:40:00,128.04,128.08,128.02,128.03,31242.0,112.6697,112.7049,112.6521,112.6609,31242.0
2019-07-02 14:50:00,128.03,128.03,127.92,127.93,11963.0,112.6609,112.6609,112.5641,112.5729,11963.0
2019-07-02 15:00:00,127.94,128.08,127.94,128.08,56867.0,112.5817,112.7049,112.5817,112.7049,56867.0
2019-07-02 15:10:00,128.08,128.12,127.93,127.99,91551.0,112.7049,112.7401,112.5729,112.6257,91551.0
2019-07-02 15:20:00,127.98,128.05,127.97,127.99,46597.0,112.6169,112.6785,112.6081,112.6257,46597.0
2019-07-02 15:30:00,127.98,128.15,127.98,128.13,79908.0,112.6169,112.7665,112.6169,112.7489,79908.0
2019-07-02 15:40:00,128.14,128.15,128.02,128.04,35728.0,112.7577,112.7665,112.6521,112.6697,35728.0
2019-07-02 15:50:00,128.05,128.27,128.03,128.26,181058.0,112.6785,112.8721,112.6609,112.8633,181058.0
2019-07-03 09:30:00,128.69,128.76,128.59,128.69,134330.0,113.2417,113.3033,113.1537,113.2417,134330.0
2019-07-03 09:40:00,128.69,128.74,128.62,128.66,76956.0,113.2417,113.2857,113.1801,113.2153,76956.0
2019-07-03 09:50:00,128.64,128.72,128.61,128.66,50670.0,113.1977,113.2681,113.1713,113.2153,50670.0
2019-07-03 10:00:00,128.66,128.69,128.61,128.66,47708.0,113.2153,113.2417,113.1713,113.2153,47708.0
2019-07-03 10:10:00,128.66,128.71,128.58,128.69,27861.0,113.2153,113.2593,113.1449,113.2417,27861.0
2019-07-03 10:20:00,128.7,128.8,128.69,128.79,31842.0,113.2505,113.3385,113.2417,113.3297,31842.0
2019-07-03 10:30:00,128.78,128.85,128.74,128.84,48130.0,113.3209,113.3825,113.2857,113.3737,48130.0
2019-07-03 10:40:00,128.84,128.9,128.84,128.86,28411.0,113.3737,113.4265,113.3737,113.3913,28411.0
2019-07-03 10:50:00,128.86,128.89,128.84,128.85,73168.0,113.3913,113.4177,113.3737,113.3825,73168.0
2019-07-03 11:00:00,128.85,128.9,128.81,128.81,45390.0,113.3825,113.4265,113.3473,113.3473,45390.0
2019-07-03 11:10:00,128.83,128.85,128.79,128.82,40153.0,113.3649,113.3825,113.3297,113.3561,40153.0
2019-07-03 11:20:00,128.83,128.9,128.8,128.89,43656.0,113.3649,113.4265,113.3385,113.4177,43656.0
2019-07-03 11:30:00,128.89,129.06,128.87,129.05,56469.0,113.4177,113.5673,113.4001,113.5585,56469.0
2019-07-03 11:40:00,129.07,129.1,129.05,129.1,31597.0,113.5761,113.6025,113.5585,113.6025,31597.0
2019-07-03 11:50:00,129.11,129.12,129.06,129.11,104026.0,113.6113,113.6201,113.5673,113.6113,104026.0
2019-07-03 12:00:00,129.11,129.13,129.09,129.11,41957.0,113.6113,113.6289,113.5937,113.6113,41957.0
2019-07-03 12:10:00,129.12,129.18,129.11,129.17,86492.0,113.6201,113.6729,113.6113,113.6641,86492.0
2019-07-03 12:20:00,129.16,129.18,129.12,129.15,93883.0,113.6553,113.6729,113.6201,113.6465,93883.0
2019-07-03 12:30:00,129.15,129.21,129.15,129.19,67801.0,113.6465,113.6993,113.6465,113.6817,67801.0
2019-07-03 12:40:00,129.19,129.2,129.08,129.13,46302.0,113.6817,113.6905,113.5849,113.6289,46302.0
2019-07-03 12:50:00,129.16,129.28,129.1,129.24,142531.0,113.6553,113.7609,113.6025,113.7257,142531.0
2019-07-05 09:30:00,128.88,129.0,128.6,128.62,57621.0,113.4089,113.5145,113.1625,113.1801,57621.0
2019-07-05 09:40:00,128.61,128.71,128.49,128.71,23520.0,113.1713,113.2593,113.0657,113.2593,23520.0
2019-07-05 09:50:00,128.7,128.72,128.56,128.62,46623.0,113.2505,113.2681,113.1273,113.1801,46623.0
2019-07-05 10:00:00,128.62,128.68,128.51,128.62,57833.0,113.1801,113.2329,113.0833,113.1801,57833.0
2019-07-05 10:10:00,128.62,128.62,128.45,128.53,18966.0,113.1801,113.1801,113.0305,113.1009,18966.0
2019-07-05 10:20:00,128.54,128.54,128.38,128.38,56053.0,113.1097,113.1097,112.9689,112.9689,56053.0
2019-07-05 10:30:00,128.38,128.41,128.29,128.31,63581.0,112.9689,112.9953,112.8897,112.9073,63581.0
2019-07-05 10:40:00,128.3,128.37,128.21,128.36,33786.0,112.8985,112.9601,112.8193,112.9513,33786.0
2019-07-05 10:50:00,128.35,128.48,128.34,128.48,44264.0,112.9425,113.0569,112.9337,113.0569,44264.0
2019-07-05 11:00:00,128.49,128.54,128.42,128.54,16385.0,113.0657,113.1097,113.0041,113.1097,16385.0
2019-07-05 11:10:00,128.55,128.66,128.53,128.63,14108.0,113.1185,113.2153,113.1009,113.1889,14108.0
2019-07-05 11:20:00,128.62,128.64,128.56,128.62,27198.0,113.1801,113.1977,113.1273,113.1801,27198.0
2019-07-05 11:30:00,128.62,128.68,128.6,128.68,18316.0,113.1801,113.2329,113.1625,113.2329,18316.0
2019-07-05 11:40:00,128.67,128.68,128.48,128.58,31504.0,113.2241,113.2329,113.0569,113.1449,31504.0
2019-07-05 11:50:00,128.58,128.69,128.57,128.69,12481.0,113.1449,113.2417,113.1361,113.2417,12481.0
2019-07-05 12:00:00,128.71,128.75,128.62,128.73,16781.0,113.2593,113.2945,113.1801,113.2769,16781.0
2019-07-05 12:10:00,128.73,128.86,128.73,128.86,12065.0,113.2769,113.3913,113.2769,113.3913,12065.0
2019-07-05 12:20:00,128.89,128.9,128.82,128.84,21579.0,113.4177,113.4265,113.3561,113.3737,21579.0
2019-07-05 12:30:00,128.84,128.95,128.83,128.95,12626.0,113.3737,113.4705,113.3649,113.4705,12626.0
2019-07-05 12:40:00,128.95,128.96,128.91,128.93,19360.0,113.4705,113.4793,113.4353,113.4529,19360.0
2019-07-05 12:50:00,128.93,128.97,128.93,128.94,12245.0,113.4529,113.4881,113.4529,113.4617,12245.0
2019-07-05 13:00:00,128.93,128.97,128.88,128.94,11631.0,113.4529,113.4881,113.4089,113.4617,11631.0
2019-07-05 13:10:00,128.94,128.96,128.91,128.93,9887.0,113.4617,113.4793,113.4353,113.4529,9887.0
2019-07-05 13:20:00,128.93,128.98,128.91,128.94,30747.0,113.4529,113.4969,113.4353,113.4617,30747.0
2019-07-05 13:30:00,128.95,129.02,128.94,129.02,24960.0,113.4705,113.5321,113.4617,113.5321,24960.0
2019-07-05 13:40:00,129.01,129.07,129.0,129.05,16554.0,113.5233,113.5761,113.5145,113.5585,16554.0
2019-07-05 13:50:00,129.05,129.05,128.99,129.03,9775.0,113.5585,113.5585,113.5057,113.5409,9775.0
2019-07-05 14:00:00,129.03,129.1,129.01,129.02,27842.0,113.5409,113.6025,113.5233,113.5321,27842.0
2019-07-05 14:10:00,129.01,129.05,128.98,129.02,24888.0,113.5233,113.5585,113.4969,113.5321,24888.0
2019-07-05 14:20:00,129.03,129.05,129.02,129.02,7937.0,113.5409,113.5585,113.5321,113.5321,7937.0
2019-07-05 14:30:00,129.03,129.22,129.03,129.19,40587.0,113.5409,113.7081,113.5409,113.6817,40587.0
2019-07-05 14:40:00,129.18,129.2,129.14,129.2,27856.0,113.6729,113.6905,113.6377,113.6905,27856.0
2019-07-05 14:50:00,129.22,129.23,129.19,129.22,15022.0,113.7081,113.7169,113.6817,113.7081,15022.0
2019-07-05 15:00:00,129.22,129.22,129.13,129.16,16062.0,113.7081,113.7081,113.6289,113.6553,16062.0
2019-07-05 15:10:00,129.18,129.18,129.03,129.06,19933.0,113.6729,113.6729,113.5409,113.5673,19933.0
2019-07-05 15:20:00,129.07,129.15,129.06,129.13,21236.0,113.5761,113.6465,113.5673,113.6289,21236.0
2019-07-05 15:30:00,129.14,129.17,129.03,129.04,19986.0,113.6377,113.6641,113.5409,113.5497,19986.0
2019-07-05 15:40:00,129.04,129.06,129.0,129.02,20839.0,113.5497,113.5673,113.5145,113.5321,20839.0
2019-07-05 15:50:00,129.01,129.16,128.89,129.16,131894.0,113.5233,113.6553,113.4177,113.6553,131894.0
2019-07-08 09:30:00,128.72,128.72,128.61,128.62,46510.0,113.2681,113.2681,113.1713,113.1801,46510.0
2019-07-08 09:40:00,128.63,128.7,128.58,128.65,21581.0,113.1889,113.2505,113.1449,113.2065,21581.0
2019-07-08 09:50:00,128.67,128.78,128.67,128.71,19280.0,113.2241,113.3209,113.2241,113.2593,19280.0
2019-07-08 10:00:00,128.72,128.95,128.72,128.94,24179.0,113.2681,113.4705,113.2681,113.4617,24179.0
2019-07-08 10:10:00,128.94,129.07,128.91,128.99,16387.0,113.4617,113.5761,113.4353,113.5057,16387.0
2019-07-08 10:20:00,128.98,128.98,128.78,128.78,28668.0,113.4969,113.4969,113.3209,113.3209,28668.0
2019-07-08 10:30:00,128.78,128.81,128.68,128.73,106190.0,113.3209,113.3473,113.2329,113.2769,106190.0
2019-07-08 10:40:00,128.72,128.8,128.7,128.72,18301.0,113.2681,113.3385,113.2505,113.2681,18301.0
2019-07-08 10:50:00,128.74,128.74,128.59,128.64,19216.0,113.2857,113.2857,113.1537,113.1977,19216.0
2019-07-08 11:00:00,128.65,128.72,128.64,128.68,22715.0,113.2065,113.2681,113.1977,113.2329,22715.0
2019-07-08 11:10:00,128.66,128.74,128.65,128.7,32116.0,113.2153,113.2857,113.2065,113.2505,32116.0
2019-07-08 11:20:00,128.72,128.76,128.66,128.67,54099.0,113.2681,113.3033,113.2153,113.2241,54099.0
2019-07-08 11:30:00,128.68,128.69,128.61,128.63,25171.0,113.2329,113.2417,113.1713,113.1889,25171.0
2019-07-08 11:40:00,128.64,128.68,128.63,128.67,15493.0,113.1977,113.2329,113.1889,113.2241,15493.0
2019-07-08 11:50:00,128.7,128.75,128.67,128.69,13439.0,113.2505,113.2945,113.2241,113.2417,13439.0
2019-07-08 12:00:00,128.69,128.7,128.58,128.61,11402.0,113.2417,113.2505,113.1449,113.1713,11402.0
2019-07-08 12:10:00,128.62,128.63,128.58,128.58,10706.0,113.1801,113.1889,113.1449,113.1449,10706.0
2019-07-08 12:20:00,128.58,128.6,128.53,128.55,13180.0,113.1449,113.1625,113.1009,113.1185,13180.0
2019-07-08 12:30:00,128.55,128.63,128.55,128.58,10804.0,113.1185,113.1889,113.1185,113.1449,10804.0
2019-07-08 12:40:00,128.57,128.57,128.52,128.56,13136.0,113.1361,113.1361,113.0921,113.1273,13136.0
2019-07-08 12:50:00,128.56,128.59,128.53,128.56,13608.0,113.1273,113.1537,113.1009,113.1273,13608.0
2019-07-08 13:00:00,128.58,128.63,128.56,128.62,18066.0,113.1449,113.1889,113.1273,113.1801,18066.0
2019-07-08 13:10:00,128.62,128.63,128.59,128.61,19724.0,113.1801,113.1889,113.1537,113.1713,19724.0
2019-07-08 13:20:00,128.6,128.62,128.56,128.57,15261.0,113.1625,113.1801,113.1273,113.1361,15261.0
2019-07-08 13:30:00,128.57,128.64,128.56,128.56,34152.0,113.1361,113.1977,113.1273,113.1273,34152.0
2019-07-08 13:40:00,128.56,128.57,128.48,128.52,100295.0,113.1273,113.1361,113.0569,113.0921,100295.0
2019-07-08 13:50:00,128.52,128.56,128.52,128.54,47399.0,113.0921,113.1273,113.0921,113.1097,47399.0
2019-07-08 14:00:00,128.53,128.54,128.48,128.54,10653.0,113.1009,113.1097,113.0569,113.1097,10653.0
2019-07-08 14:10:00,128.53,128.54,128.44,128.46,12238.0,113.1009,113.1097,113.0217,113.0393,12238.0
2019-07-08 14:20:00,128.49,128.49,128.36,128.43,49290.0,113.0657,113.0657,112.9513,113.0129,49290.0
2019-07-08 14:30:00,128.44,128.48,128.42,128.44,18977.0,113.0217,113.0569,113.0041,113.0217,18977.0
2019-07-08 14:40:00,128.44,128.5,128.41,128.48,16954.0,113.0217,113.0745,112.9953,113.0569,16954.0
2019-07-08 14:50:00,128.49,128.49,128.4,128.43,9936.0,113.0657,113.0657,112.9865,113.0129,9936.0
2019-07-08 15:00:00,128.43,128.47,128.39,128.47,21392.0,113.0129,113.0481,112.9777,113.0481,21392.0
2019-07-08 15:10:00,128.47,128.61,128.46,128.53,11833.0,113.0481,113.1713,113.0393,113.1009,11833.0
2019-07-08 15:20:00,128.53,128.59,128.5,128.57,8468.0,113.1009,113.1537,113.0745,113.1361,8468.0
2019-07-08 15:30:00,128.59,128.66,128.55,128.66,13002.0,113.1537,113.2153,113.1185,113.2153,13002.0
2019-07-08 15:40:00,128.66,128.67,128.6,128.64,15420.0,113.2153,113.2241,113.1625,113.1977,15420.0
2019-07-08 15:50:00,128.65,128.65,128.55,128.59,68044.0,113.2065,113.2065,113.1185,113.1537,68044.0
2019-07-09 09:30:00,128.14,128.31,128.0,128.13,149982.0,112.7577,112.9073,112.6345,112.7489,149982.0
2019-07-09 09:40:00,128.14,128.23,128.08,128.21,72870.0,112.7577,112.8369,112.7049,112.8193,72870.0
2019-07-09 09:50:00,128.19,128.2,128.12,128.16,59916.0,112.8017,112.8105,112.7401,112.7753,59916.0
2019-07-09 10:00:00,128.19,128.27,128.16,128.24,43378.0,112.8017,112.8721,112.7753,112.8457,43378.0
2019-07-09 10:10:00,128.24,128.25,128.17,128.2,75672.0,112.8457,112.8545,112.7841,112.8105,75672.0
2019-07-09 10:20:00,128.2,128.27,128.17,128.27,44830.0,112.8105,112.8721,112.7841,112.8721,44830.0
2019-07-09 10:30:00,128.26,128.36,128.26,128.36,47154.0,112.8633,112.9513,112.8633,112.9513,47154.0
2019-07-09 10:40:00,128.37,128.4,128.34,128.37,42878.0,112.9601,112.9865,112.9337,112.9601,42878.0
2019-07-09 10:50:00,128.39,128.4,128.28,128.29,34455.0,112.9777,112.9865,112.8809,112.8897,34455.0
2019-07-09 11:00:00,128.29,128.44,128.27,128.38,46579.0,112.8897,113.0217,112.8721,112.9689,46579.0
2019-07-09 11:10:00,128.4,128.44,128.36,128.43,39037.0,112.9865,113.0217,112.9513,113.0129,39037.0
2019-07-09 11:20:00,128.43,128.45,128.33,128.33,75131.0,113.0129,113.0305,112.9249,112.9249,75131.0
2019-07-09 11:30:00,128.34,128.44,128.32,128.34,49709.0,112.9337,113.0217,112.9161,112.9337,49709.0
2019-07-09 11:40:00,128.34,128.34,128.25,128.28,35936.0,112.9337,112.9337,112.8545,112.8809,35936.0
2019-07-09 11:50:00,128.28,128.34,128.27,128.3,44051.0,112.8809,112.9337,112.8721,112.8985,44051.0
2019-07-09 12:00:00,128.3,128.37,128.29,128.31,29978.0,112.8985,112.9601,112.8897,112.9073,29978.0
2019-07-09 12:10:00,128.31,128.35,128.3,128.34,36121.0,112.9073,112.9425,112.8985,112.9337,36121.0
2019-07-09 12:20:00,128.34,128.36,128.29,128.34,39926.0,112.9337,112.9513,112.8897,112.9337,39926.0
2019-07-09 12:30:00,128.34,128.37,128.31,128.34,31919.0,112.9337,112.9601,112.9073,112.9337,31919.0
2019-07-09 12:40:00,128.34,128.35,128.3,128.32,29989.0,112.9337,112.9425,112.8985,112.9161,29989.0
2019-07-09 12:50:00,128.34,128.37,128.3,128.31,24816.0,112.9337,112.9601,112.8985,112.9073,24816.0
2019-07-09 13:00:00,128.31,128.33,128.26,128.31,42981.0,112.9073,112.9249,112.8633,112.9073,42981.0
2019-07-09 13:10:00,128.31,128.33,128.28,128.3,29507.0,112.9073,112.9249,112.8809,112.8985,29507.0
2019-07-09 13:20:00,128.3,128.32,128.27,128.29,28088.0,112.8985,112.9161,112.8721,112.8897,28088.0
2019-07-09 13:30:00,128.3,128.33,128.28,128.3,37568.0,112.8985,112.9249,112.8809,112.8985,37568.0
2019-07-09 13:40:00,128.3,128.3,128.26,128.28,48050.0,112.8985,112.8985,112.8633,112.8809,48050.0
2019-07-09 13:50:00,128.28,128.28,128.25,128.26,32516.0,112.8809,112.8809,112.8545,112.8633,32516.0
2019-07-09 14:00:00,128.27,128.3,128.23,128.24,19705.0,112.8721,112.8985,112.8369,112.8457,19705.0
2019-07-09 14:10:00,128.25,128.37,128.25,128.36,15067.0,112.8545,112.9601,112.8545,112.9513,15067.0
2019-07-09 14:20:00,128.36,128.37,128.3,128.31,8808.0,112.9513,112.9601,112.8985,112.9073,8808.0
2019-07-09 14:30:00,128.31,128.33,128.28,128.29,16228.0,112.9073,112.9249,112.8809,112.8897,16228.0
2019-07-09 14:40:00,128.29,128.32,128.29,128.29,29953.0,112.8897,112.9161,112.8897,112.8897,29953.0
2019-07-09 14:50:00,128.31,128.33,128.3,128.32,20354.0,112.9073,112.9249,112.8985,112.9161,20354.0
2019-07-09 15:00:00,128.31,128.36,128.3,128.33,50401.0,112.9073,112.9513,112.8985,112.9249,50401.0
2019-07-09 15:10:00,128.34,128.34,128.25,128.28,81910.0,112.9337,112.9337,112.8545,112.8809,81910.0
2019-07-09 15:20:00,128.28,128.29,128.22,128.28,46978.0,112.8809,112.8897,112.8281,112.8809,46978.0
2019-07-09 15:30:00,128.29,128.4,128.27,128.38,69009.0,112.8897,112.9865,112.8721,112.9689,69009.0
2019-07-09 15:40:00,128.37,128.48,128.37,128.45,104163.0,112.9601,113.0569,112.9601,113.0305,104163.0
2019-07-09 15:50:00,128.45,128.64,128.45,128.55,106890.0,113.0305,113.1977,113.0305,113.1185,106890.0
2019-07-10 09:30:00,129.0,129.15,129.0,129.06,43860.0,113.5145,113.6465,113.5145,113.5673,43860.0
2019-07-10 09:40:00,129.02,129.23,128.97,129.22,20608.0,113.5321,113.7169,113.4881,113.7081,20608.0
2019-07-10 09:50:00,129.22,129.35,129.21,129.3,26062.0,113.7081,113.8224,113.6993,113.7785,26062.0
2019-07-10 10:00:00,129.28,129.28,129.06,129.07,13423.0,113.7609,113.7609,113.5673,113.5761,13423.0
2019-07-10 10:10:00,129.07,129.1,129.02,129.07,13173.0,113.5761,113.6025,113.5321,113.5761,13173.0
2019-07-10 10:20:00,129.06,129.07,128.89,128.89,6844.0,113.5673,113.5761,113.4177,113.4177,6844.0
2019-07-10 10:30:00,128.88,128.99,128.85,128.91,24655.0,113.4089,113.5057,113.3825,113.4353,24655.0
2019-07-10 10:40:00,128.89,129.0,128.82,128.93,14801.0,113.4177,113.5145,113.3561,113.4529,14801.0
2019-07-10 10:50:00,128.92,128.93,128.79,128.81,15324.0,113.4441,113.4529,113.3297,113.3473,15324.0
2019-07-10 11:00:00,128.78,128.83,128.63,128.64,24474.0,113.3209,113.3649,113.1889,113.1977,24474.0
2019-07-10 11:10:00,128.62,128.71,128.59,128.61,12867.0,113.1801,113.2593,113.1537,113.1713,12867.0
2019-07-10 11:20:00,128.63,128.69,128.59,128.66,13060.0,113.1889,113.2417,113.1537,113.2153,13060.0
2019-07-10 11:30:00,128.69,128.79,128.67,128.74,10256.0,113.2417,113.3297,113.2241,113.2857,10256.0
2019-07-10 11:40:00,128.74,128.84,128.72,128.81,24371.0,113.2857,113.3737,113.2681,113.3473,24371.0
2019-07-10 11:50:00,128.83,128.87,128.81,128.84,13367.0,113.3649,113.4001,113.3473,113.3737,13367.0
2019-07-10 12:00:00,128.84,128.91,128.84,128.9,17302.0,113.3737,113.4353,113.3737,113.4265,17302.0
2019-07-10 12:10:00,128.85,128.86,128.8,128.81,5754.0,113.3825,113.3913,113.3385,113.3473,5754.0
2019-07-10 12:20:00,128.81,128.84,128.75,128.84,2758.0,113.3473,113.3737,113.2945,113.3737,2758.0
2019-07-10 12:30:00,128.86,128.92,128.83,128.88,11331.0,113.3913,113.4441,113.3649,113.4089,11331.0
2019-07-10 12:40:00,128.87,128.94,128.86,128.93,10781.0,113.4001,113.4617,113.3913,113.4529,10781.0
2019-07-10 12:50:00,128.95,128.97,128.91,128.96,23159.0,113.4705,113.4881,113.4353,113.4793,23159.0
2019-07-10 13:00:00,128.96,129.02,128.94,128.98,6385.0,113.4793,113.5321,113.4617,113.4969,6385.0
2019-07-10 13:10:00,128.98,128.99,128.95,128.98,10432.0,113.4969,113.5057,113.4705,113.4969,10432.0
2019-07-10 13:20:00,128.99,129.01,128.93,128.94,40397.0,113.5057,113.5233,113.4529,113.4617,40397.0
2019-07-10 13:30:00,128.94,128.98,128.93,128.97,9228.0,113.4617,113.4969,113.4529,113.4881,9228.0
2019-07-10 13:40:00,128.98,129.04,128.98,129.0,6515.0,113.4969,113.5497,113.4969,113.5145,6515.0
2019-07-10 13:50:00,129.01,129.01,128.97,128.97,13605.0,113.5233,113.5233,113.4881,113.4881,13605.0
2019-07-10 14:00:00,128.97,129.1,128.93,128.94,28999.0,113.4881,113.6025,113.4529,113.4617,28999.0
2019-07-10 14:10:00,128.96,129.0,128.86,128.87,9700.0,113.4793,113.5145,113.3913,113.4001,9700.0
2019-07-10 14:20:00,128.88,128.92,128.85,128.87,6595.0,113.4089,113.4441,113.3825,113.4001,6595.0
2019-07-10 14:30:00,128.85,128.92,128.84,128.87,4799.0,113.3825,113.4441,113.3737,113.4001,4799.0
2019-07-10 14:40:00,128.86,128.88,128.81,128.83,21787.0,113.3913,113.4089,113.3473,113.3649,21787.0
2019-07-10 14:50:00,128.82,128.88,128.8,128.87,7447.0,113.3561,113.4089,113.3385,113.4001,7447.0
2019-07-10 15:00:00,128.86,128.87,128.79,128.85,13058.0,113.3913,113.4001,113.3297,113.3825,13058.0
2019-07-10 15:10:00,128.86,128.9,128.77,128.78,13596.0,113.3913,113.4265,113.3121,113.3209,13596.0
2019-07-10 15:20:00,128.76,128.81,128.71,128.76,26259.0,113.3033,113.3473,113.2593,113.3033,26259.0
2019-07-10 15:30:00,128.75,128.89,128.75,128.83,32136.0,113.2945,113.4177,113.2945,113.3649,32136.0
2019-07-10 15:40:00,128.83,128.84,128.77,128.8,16440.0,113.3649,113.3737,113.3121,113.3385,16440.0
2019-07-10 15:50:00,128.79,128.87,128.77,128.79,48778.0,113.3297,113.4001,113.3121,113.3297,48778.0
2019-07-11 09:30:00,129.12,129.13,128.95,129.13,47354.0,113.6201,113.6289,113.4705,113.6289,47354.0
2019-07-11 09:40:00,129.12,129.25,129.05,129.13,30871.0,113.6201,113.7345,113.5585,113.6289,30871.0
2019-07-11 09:50:00,129.13,129.16,128.99,128.99,44470.0,113.6289,113.6553,113.5057,113.5057,44470.0
2019-07-11 10:00:00,129.02,129.03,128.81,128.82,67459.0,113.5321,113.5409,113.3473,113.3561,67459.0
2019-07-11 10:10:00,128.81,128.83,128.73,128.74,12510.0,113.3473,113.3649,113.2769,113.2857,12510.0
2019-07-11 10:20:00,128.71,128.76,128.7,128.71,22122.0,113.2593,113.3033,113.2505,113.2593,22122.0
2019-07-11 10:30:00,128.67,128.69,128.6,128.6,7298.0,113.2241,113.2417,113.1625,113.1625,7298.0
2019-07-11 10:40:00,128.63,128.64,128.56,128.61,5198.0,113.1889,113.1977,113.1273,113.1713,5198.0
2019-07-11 10:50:00,128.59,128.67,128.55,128.59,6867.0,113.1537,113.2241,113.1185,113.1537,6867.0
2019-07-11 11:00:00,128.56,128.65,128.52,128.63,14261.0,113.1273,113.2065,113.0921,113.1889,14261.0
2019-07-11 11:10:00,128.65,128.83,128.63,128.79,12572.0,113.2065,113.3649,113.1889,113.3297,12572.0
2019-07-11 11:20:00,128.79,128.8,128.77,128.77,9317.0,113.3297,113.3385,113.3121,113.3121,9317.0
2019-07-11 11:30:00,128.77,128.84,128.75,128.81,8047.0,113.3121,113.3737,113.2945,113.3473,8047.0
2019-07-11 11:40:00,128.81,128.86,128.77,128.84,13637.0,113.3473,113.3913,113.3121,113.3737,13637.0
2019-07-11 11:50:00,128.83,128.88,128.83,128.84,12043.0,113.3649,113.4089,113.3649,113.3737,12043.0
2019-07-11 12:00:00,128.83,128.9,128.82,128.88,7074.0,113.3649,113.4265,113.3561,113.4089,7074.0
2019-07-11 12:10:00,128.87,128.87,128.83,128.85,2793.0,113.4001,113.4001,113.3649,113.3825,2793.0
2019-07-11 12:20:00,128.84,128.88,128.82,128.86,8648.0,113.3737,113.4089,113.3561,113.3913,8648.0
2019-07-11 12:30:00,128.84,128.85,128.81,128.83,3089.0,113.3737,113.3825,113.3473,113.3649,3089.0
2019-07-11 12:40:00,128.84,128.86,128.83,128.84,8377.0,113.3737,113.3913,113.3649,113.3737,8377.0
2019-07-11 12:50:00,128.84,128.86,128.82,128.85,2914.0,113.3737,113.3913,113.3561,113.3825,2914.0
2019-07-11 13:00:00,128.85,128.86,128.73,128.73,6421.0,113.3825,113.3913,113.2769,113.2769,6421.0
2019-07-11 13:10:00,128.73,128.81,128.73,128.76,6659.0,113.2769,113.3473,113.2769,113.3033,6659.0
2019-07-11 13:20:00,128.77,128.78,128.63,128.63,11721.0,113.3121,113.3209,113.1889,113.1889,11721.0
2019-07-11 13:30:00,128.64,128.67,128.54,128.64,44156.0,113.1977,113.2241,113.1097,113.1977,44156.0
2019-07-11 13:40:00,128.66,128.68,128.54,128.59,11577.0,113.2153,113.2329,113.1097,113.1537,11577.0
2019-07-11 13:50:00,128.59,128.65,128.57,128.61,23990.0,113.1537,113.2065,113.1361,113.1713,23990.0
2019-07-11 14:00:00,128.61,128.65,128.59,128.59,10824.0,113.1713,113.2065,113.1537,113.1537,10824.0
2019-07-11 14:10:00,128.6,128.6,128.54,128.54,12659.0,113.1625,113.1625,113.1097,113.1097,12659.0
2019-07-11 14:20:00,128.55,128.61,128.53,128.6,16229.0,113.1185,113.1713,113.1009,113.1625,16229.0
2019-07-11 14:30:00,128.62,128.77,128.61,128.75,31319.0,113.1801,113.3121,113.1713,113.2945,31319.0
2019-07-11 14:40:00,128.75,128.8,128.75,128.76,55600.0,113.2945,113.3385,113.2945,113.3033,55600.0
2019-07-11 14:50:00,128.76,128.79,128.75,128.78,12417.0,113.3033,113.3297,113.2945,113.3209,12417.0
2019-07-11 15:00:00,128.79,128.79,128.74,128.77,13263.0,113.3297,113.3297,113.2857,113.3121,13263.0
2019-07-11 15:10:00,128.77,128.82,128.76,128.81,8022.0,113.3121,113.3561,113.3033,113.3473,8022.0
2019-07-11 15:20:00,128.82,128.82,128.77,128.79,12920.0,113.3561,113.3561,113.3121,113.3297,12920.0
2019-07-11 15:30:00,128.8,128.83,128.78,128.82,15576.0,113.3385,113.3649,113.3209,113.3561,15576.0
2019-07-11 15:40:00,128.82,128.95,128.79,128.94,16245.0,113.3561,113.4705,113.3297,113.4617,16245.0
2019-07-11 15:50:00,128.95,129.05,128.9,129.05,61603.0,113.4705,113.5585,113.4265,113.5585,61603.0
2019-07-12 09:30:00,129.27,129.41,129.19,129.41,28141.0,113.7521,113.8752,113.6817,113.8752,28141.0
2019-07-12 09:40:00,129.41,129.41,129.32,129.38,6446.0,113.8752,113.8752,113.7961,113.8488,6446.0
2019-07-12 09:50:00,129.37,129.39,129.3,129.32,15440.0,113.84,113.8576,113.7785,113.7961,15440.0
2019-07-12 10:00:00,129.3,129.38,129.29,129.36,16472.0,113.7785,113.8488,113.7697,113.8312,16472.0
2019-07-12 10:10:00,129.35,129.42,129.32,129.41,8119.0,113.8224,113.884,113.7961,113.8752,8119.0
2019-07-12 10:20:00,129.41,129.44,129.38,129.42,5342.0,113.8752,113.9016,113.8488,113.884,5342.0
2019-07-12 10:30:00,129.44,129.47,129.38,129.39,16001.0,113.9016,113.928,113.8488,113.8576,16001.0
2019-07-12 10:40:00,129.41,129.42,129.33,129.36,36629.0,113.8752,113.884,113.8048,113.8312,36629.0
2019-07-12 10:50:00,129.36,129.38,129.29,129.33,50251.0,113.8312,113.8488,113.7697,113.8048,50251.0
2019-07-12 11:00:00,129.32,129.35,129.29,129.34,15133.0,113.7961,113.8224,113.7697,113.8136,15133.0
2019-07-12 11:10:00,129.34,129.42,129.3,129.42,49291.0,113.8136,113.884,113.7785,113.884,49291.0
2019-07-12 11:20:00,129.43,129.43,129.39,129.42,8982.0,113.8928,113.8928,113.8576,113.884,8982.0
2019-07-12 11:30:00,129.43,129.47,129.41,129.42,9030.0,113.8928,113.928,113.8752,113.884,9030.0
2019-07-12 11:40:00,129.42,129.43,129.34,129.39,13730.0,113.884,113.8928,113.8136,113.8576,13730.0
2019-07-12 11:50:00,129.39,129.4,129.35,129.39,12105.0,113.8576,113.8664,113.8224,113.8576,12105.0
2019-07-12 12:00:00,129.4,129.41,129.36,129.36,5552.0,113.8664,113.8752,113.8312,113.8312,5552.0
2019-07-12 12:10:00,129.37,129.37,129.31,129.36,20513.0,113.84,113.84,113.7873,113.8312,20513.0
2019-07-12 12:20:00,129.38,129.38,129.35,129.36,2192.0,113.8488,113.8488,113.8224,113.8312,2192.0
2019-07-12 12:30:00,129.37,129.42,129.34,129.42,10080.0,113.84,113.884,113.8136,113.884,10080.0
2019-07-12 12:40:00,129.44,129.46,129.39,129.46,14528.0,113.9016,113.9192,113.8576,113.9192,14528.0
2019-07-12 12:50:00,129.44,129.47,129.42,129.46,4416.0,113.9016,113.928,113.884,113.9192,4416.0
2019-07-12 13:00:00,129.47,129.48,129.44,129.44,4485.0,113.928,113.9368,113.9016,113.9016,4485.0
2019-07-12 13:10:00,129.47,129.48,129.44,129.45,5992.0,113.928,113.9368,113.9016,113.9104,5992.0
2019-07-12 13:20:00,129.44,129.45,129.44,129.44,6495.0,113.9016,113.9104,113.9016,113.9016,6495.0
2019-07-12 13:30:00,129.45,129.47,129.44,129.45,4199.0,113.9104,113.928,113.9016,113.9104,4199.0
2019-07-12 13:40:00,129.44,129.45,129.41,129.41,9138.0,113.9016,113.9104,113.8752,113.8752,9138.0
2019-07-12 13:50:00,129.42,129.44,129.41,129.42,11659.0,113.884,113.9016,113.8752,113.884,11659.0
2019-07-12 14:00:00,129.42,129.46,129.41,129.45,18454.0,113.884,113.9192,113.8752,113.9104,18454.0
2019-07-12 14:10:00,129.44,129.49,129.44,129.49,14858.0,113.9016,113.9456,113.9016,113.9456,14858.0
2019-07-12 14:20:00,129.49,129.5,129.46,129.49,43387.0,113.9456,113.9544,113.9192,113.9456,43387.0
2019-07-12 14:30:00,129.48,129.59,129.48,129.58,44006.0,113.9368,114.0336,113.9368,114.0248,44006.0
2019-07-12 14:40:00,129.58,129.59,129.53,129.59,38444.0,114.0248,114.0336,113.9808,114.0336,38444.0
2019-07-12 14:50:00,129.6,129.6,129.56,129.6,23889.0,114.0424,114.0424,114.0072,114.0424,23889.0
2019-07-12 15:00:00,129.61,129.62,129.58,129.6,11975.0,114.0512,114.06,114.0248,114.0424,11975.0
2019-07-12 15:10:00,129.6,129.61,129.55,129.61,10445.0,114.0424,114.0512,113.9984,114.0512,10445.0
2019-07-12 15:20:00,129.61,129.65,129.58,129.6,15049.0,114.0512,114.0864,114.0248,114.0424,15049.0
2019-07-12 15:30:00,129.61,129.69,129.6,129.68,25500.0,114.0512,114.1216,114.0424,114.1128,25500.0
2019-07-12 15:40:00,129.68,129.7,129.64,129.67,20125.0,114.1128,114.1304,114.0776,114.104,20125.0
2019-07-12 15:50:00,129.65,129.73,129.63,129.68,93444.0,114.0864,114.1568,114.0688,114.1128,93444.0
2019-07-15 09:30:00,129.82,129.87,129.53,129.58,71447.0,114.236,114.28,113.9808,114.0248,71447.0
2019-07-15 09:40:00,129.57,129.6,129.47,129.48,9274.0,114.016,114.0424,113.928,113.9368,9274.0
2019-07-15 09:50:00,129.46,129.5,129.38,129.5,14795.0,113.9192,113.9544,113.8488,113.9544,14795.0
2019-07-15 10:00:00,129.5,129.56,129.47,129.53,27710.0,113.9544,114.0072,113.928,113.9808,27710.0
2019-07-15 10:10:00,129.52,129.57,129.46,129.55,32231.0,113.972,114.016,113.9192,113.9984,32231.0
2019-07-15 10:20:00,129.56,129.63,129.54,129.58,21353.0,114.0072,114.0688,113.9896,114.0248,21353.0
2019-07-15 10:30:00,129.58,129.66,129.58,129.58,8727.0,114.0248,114.0952,114.0248,114.0248,8727.0
2019-07-15 10:40:00,129.59,129.59,129.45,129.49,9318.0,114.0336,114.0336,113.9104,113.9456,9318.0
2019-07-15 10:50:00,129.49,129.59,129.49,129.54,12130.0,113.9456,114.0336,113.9456,113.9896,12130.0
2019-07-15 11:00:00,129.55,129.57,129.49,129.54,13974.0,113.9984,114.016,113.9456,113.9896,13974.0
2019-07-15 11:10:00,129.54,129.55,129.49,129.53,11304.0,113.9896,113.9984,113.9456,113.9808,11304.0
2019-07-15 11:20:00,129.52,129.54,129.46,129.47,10360.0,113.972,113.9896,113.9192,113.928,10360.0
2019-07-15 11:30:00,129.47,129.47,129.37,129.44,9407.0,113.928,113.928,113.84,113.9016,9407.0
2019-07-15 11:40:00,129.44,129.45,129.38,129.39,15586.0,113.9016,113.9104,113.8488,113.8576,15586.0
2019-07-15 11:50:00,129.38,129.39,129.35,129.36,8990.0,113.8488,113.8576,113.8224,113.8312,8990.0
2019-07-15 12:00:00,129.37,129.38,129.31,129.31,10670.0,113.84,113.8488,113.7873,113.7873,10670.0
2019-07-15 12:10:00,129.32,129.37,129.32,129.36,4832.0,113.7961,113.84,113.7961,113.8312,4832.0
2019-07-15 12:20:00,129.37,129.4,129.37,129.38,5172.0,113.84,113.8664,113.84,113.8488,5172.0
2019-07-15 12:30:00,129.37,129.39,129.35,129.39,7654.0,113.84,113.8576,113.8224,113.8576,7654.0
2019-07-15 12:40:00,129.38,129.38,129.32,129.33,6327.0,113.8488,113.8488,113.7961,113.8048,6327.0
2019-07-15 12:50:00,129.32,129.35,129.3,129.34,3953.0,113.7961,113.8224,113.7785,113.8136,3953.0
2019-07-15 13:00:00,129.35,129.36,129.31,129.31,18319.0,113.8224,113.8312,113.7873,113.7873,18319.0
2019-07-15 13:10:00,129.32,129.35,129.31,129.34,13419.0,113.7961,113.8224,113.7873,113.8136,13419.0
2019-07-15 13:20:00,129.34,129.36,129.32,129.34,13589.0,113.8136,113.8312,113.7961,113.8136,13589.0
2019-07-15 13:30:00,129.34,129.39,129.31,129.39,99667.0,113.8136,113.8576,113.7873,113.8576,99667.0
2019-07-15 13:40:00,129.38,129.39,129.33,129.34,51010.0,113.8488,113.8576,113.8048,113.8136,51010.0
2019-07-15 13:50:00,129.34,129.37,129.33,129.34,70816.0,113.8136,113.84,113.8048,113.8136,70816.0
2019-07-15 14:00:00,129.34,129.39,129.33,129.36,12244.0,113.8136,113.8576,113.8048,113.8312,12244.0
2019-07-15 14:10:00,129.37,129.42,129.37,129.42,14355.0,113.84,113.884,113.84,113.884,14355.0
2019-07-15 14:20:00,129.42,129.46,129.42,129.42,15424.0,113.884,113.9192,113.884,113.884,15424.0
2019-07-15 14:30:00,129.41,129.45,129.41,129.42,15656.0,113.8752,113.9104,113.8752,113.884,15656.0
2019-07-15 14:40:00,129.4,129.41,129.36,129.36,59383.0,113.8664,113.8752,113.8312,113.8312,59383.0
2019-07-15 14:50:00,129.36,129.42,129.35,129.41,17239.0,113.8312,113.884,113.8224,113.8752,17239.0
2019-07-15 15:00:00,129.41,129.44,129.38,129.4,13119.0,113.8752,113.9016,113.8488,113.8664,13119.0
2019-07-15 15:10:00,129.39,129.4,129.32,129.35,101720.0,113.8576,113.8664,113.7961,113.8224,101720.0
2019-07-15 15:20:00,129.35,129.41,129.35,129.36,18398.0,113.8224,113.8752,113.8224,113.8312,18398.0
2019-07-15 15:30:00,129.34,129.4,129.34,129.34,26046.0,113.8136,113.8664,113.8136,113.8136,26046.0
2019-07-15 15:40:00,129.36,129.43,129.36,129.38,10818.0,113.8312,113.8928,113.8312,113.8488,10818.0
2019-07-15 15:50:00,129.39,129.48,129.38,129.48,140046.0,113.8576,113.9368,113.8488,113.9368,140046.0
2019-07-16 09:30:00,129.46,129.46,129.19,129.33,27643.0,113.9192,113.9192,113.6817,113.8048,27643.0
2019-07-16 09:40:00,129.33,129.46,129.33,129.42,8233.0,113.8048,113.9192,113.8048,113.884,8233.0
2019-07-16 09:50:00,129.39,129.42,129.35,129.35,10830.0,113.8576,113.884,113.8224,113.8224,10830.0
2019-07-16 10:00:00,129.34,129.41,129.33,129.4,5810.0,113.8136,113.8752,113.8048,113.8664,5810.0
2019-07-16 10:10:00,129.42,129.45,129.36,129.42,4417.0,113.884,113.9104,113.8312,113.884,4417.0
2019-07-16 10:20:00,129.45,129.51,129.45,129.48,4366.0,113.9104,113.9632,113.9104,113.9368,4366.0
2019-07-16 10:30:00,129.5,129.52,129.45,129.46,10528.0,113.9544,113.972,113.9104,113.9192,10528.0
2019-07-16 10:40:00,129.45,129.53,129.44,129.49,5383.0,113.9104,113.9808,113.9016,113.9456,5383.0
2019-07-16 10:50:00,129.45,129.47,129.39,129.46,25999.0,113.9104,113.928,113.8576,113.9192,25999.0
2019-07-16 11:00:00,129.46,129.47,129.42,129.44,10271.0,113.9192,113.928,113.884,113.9016,10271.0
2019-07-16 11:10:00,129.43,129.46,129.38,129.39,26737.0,113.8928,113.9192,113.8488,113.8576,26737.0
2019-07-16 11:20:00,129.4,129.42,129.33,129.34,50632.0,113.8664,113.884,113.8048,113.8136,50632.0
2019-07-16 11:30:00,129.34,129.41,129.34,129.38,13126.0,113.8136,113.8752,113.8136,113.8488,13126.0
2019-07-16 11:40:00,129.36,129.36,129.31,129.32,13523.0,113.8312,113.8312,113.7873,113.7961,13523.0
2019-07-16 11:50:00,129.33,129.35,129.22,129.22,5359.0,113.8048,113.8224,113.7081,113.7081,5359.0
2019-07-16 12:00:00,129.22,129.27,129.18,129.19,16253.0,113.7081,113.7521,113.6729,113.6817,16253.0
2019-07-16 12:10:00,129.18,129.22,129.09,129.09,33806.0,113.6729,113.7081,113.5937,113.5937,33806.0
2019-07-16 12:20:00,129.08,129.2,129.08,129.14,11065.0,113.5849,113.6905,113.5849,113.6377,11065.0
2019-07-16 12:30:00,129.14,129.22,129.11,129.18,16382.0,113.6377,113.7081,113.6113,113.6729,16382.0
2019-07-16 12:40:00,129.21,129.24,129.19,129.19,9456.0,113.6993,113.7257,113.6817,113.6817,9456.0
2019-07-16 12:50:00,129.19,129.19,129.07,129.12,13283.0,113.6817,113.6817,113.5761,113.6201,13283.0
2019-07-16 13:00:00,129.13,129.3,129.13,129.24,7076.0,113.6289,113.7785,113.6289,113.7257,7076.0
2019-07-16 13:10:00,129.25,129.29,129.24,129.28,3067.0,113.7345,113.7697,113.7257,113.7609,3067.0
2019-07-16 13:20:00,129.26,129.29,129.26,129.26,10117.0,113.7433,113.7697,113.7433,113.7433,10117.0
2019-07-16 13:30:00,129.25,129.29,129.24,129.25,10752.0,113.7345,113.7697,113.7257,113.7345,10752.0
2019-07-16 13:40:00,129.23,129.25,129.12,129.16,23778.0,113.7169,113.7345,113.6201,113.6553,23778.0
2019-07-16 13:50:00,129.17,129.17,129.05,129.08,30131.0,113.6641,113.6641,113.5585,113.5849,30131.0
2019-07-16 14:00:00,129.09,129.16,129.07,129.13,73052.0,113.5937,113.6553,113.5761,113.6289,73052.0
2019-07-16 14:10:00,129.13,129.15,129.06,129.06,19806.0,113.6289,113.6465,113.5673,113.5673,19806.0
2019-07-16 14:20:00,129.06,129.11,129.03,129.08,18549.0,113.5673,113.6113,113.5409,113.5849,18549.0
2019-07-16 14:30:00,129.08,129.15,129.03,129.15,20864.0,113.5849,113.6465,113.5409,113.6465,20864.0
2019-07-16 14:40:00,129.14,129.23,129.13,129.21,31670.0,113.6377,113.7169,113.6289,113.6993,31670.0
2019-07-16 14:50:00,129.22,129.23,129.18,129.18,19865.0,113.7081,113.7169,113.6729,113.6729,19865.0
2019-07-16 15:00:00,129.18,129.24,129.15,129.19,11162.0,113.6729,113.7257,113.6465,113.6817,11162.0
2019-07-16 15:10:00,129.18,129.26,129.18,129.26,17619.0,113.6729,113.7433,113.6729,113.7433,17619.0
2019-07-16 15:20:00,129.26,129.27,129.21,129.21,7832.0,113.7433,113.7521,113.6993,113.6993,7832.0
2019-07-16 15:30:00,129.19,129.28,129.19,129.27,19616.0,113.6817,113.7609,113.6817,113.7521,19616.0
2019-07-16 15:40:00,129.27,129.32,129.23,129.24,18377.0,113.7521,113.7961,113.7169,113.7257,18377.0
2019-07-16 15:50:00,129.24,129.29,129.14,129.17,68468.0,113.7257,113.7697,113.6377,113.6641,68468.0
2019-07-17 09:30:00,129.13,129.17,128.98,129.04,95903.0,113.6289,113.6641,113.4969,113.5497,95903.0
2019-07-17 09:40:00,129.06,129.06,128.77,128.83,15940.0,113.5673,113.5673,113.3121,113.3649,15940.0
2019-07-17 09:50:00,128.83,128.91,128.81,128.84,6337.0,113.3649,113.4353,113.3473,113.3737,6337.0
2019-07-17 10:00:00,128.84,128.86,128.75,128.75,8566.0,113.3737,113.3913,113.2945,113.2945,8566.0
2019-07-17 10:10:00,128.74,128.79,128.63,128.63,20228.0,113.2857,113.3297,113.1889,113.1889,20228.0
2019-07-17 10:20:00,128.62,128.68,128.62,128.62,5059.0,113.1801,113.2329,113.1801,113.1801,5059.0
2019-07-17 10:30:00,128.58,128.64,128.54,128.54,11263.0,113.1449,113.1977,113.1097,113.1097,11263.0
2019-07-17 10:40:00,128.53,128.55,128.38,128.39,14315.0,113.1009,113.1185,112.9689,112.9777,14315.0
2019-07-17 10:50:00,128.37,128.42,128.26,128.42,10118.0,112.9601,113.0041,112.8633,113.0041,10118.0
2019-07-17 11:00:00,128.46,128.55,128.44,128.49,5357.0,113.0393,113.1185,113.0217,113.0657,5357.0
2019-07-17 11:10:00,128.52,128.61,128.52,128.59,7459.0,113.0921,113.1713,113.0921,113.1537,7459.0
2019-07-17 11:20:00,128.57,128.62,128.56,128.56,8145.0,113.1361,113.1801,113.1273,113.1273,8145.0
2019-07-17 11:30:00,128.56,128.65,128.56,128.65,7230.0,113.1273,113.2065,113.1273,113.2065,7230.0
2019-07-17 11:40:00,128.64,128.75,128.63,128.74,5634.0,113.1977,113.2945,113.1889,113.2857,5634.0
2019-07-17 11:50:00,128.76,128.79,128.7,128.72,6762.0,113.3033,113.3297,113.2505,113.2681,6762.0
2019-07-17 12:00:00,128.71,128.73,128.67,128.67,5200.0,113.2593,113.2769,113.2241,113.2241,5200.0
2019-07-17 12:10:00,128.64,128.65,128.57,128.59,14748.0,113.1977,113.2065,113.1361,113.1537,14748.0
2019-07-17 12:20:00,128.6,128.61,128.55,128.59,5440.0,113.1625,113.1713,113.1185,113.1537,5440.0
2019-07-17 12:30:00,128.59,128.62,128.58,128.6,5112.0,113.1537,113.1801,113.1449,113.1625,5112.0
2019-07-17 12:40:00,128.6,128.64,128.58,128.58,12772.0,113.1625,113.1977,113.1449,113.1449,12772.0
2019-07-17 12:50:00,128.59,128.62,128.58,128.6,5488.0,113.1537,113.1801,113.1449,113.1625,5488.0
2019-07-17 13:00:00,128.59,128.64,128.57,128.59,6447.0,113.1537,113.1977,113.1361,113.1537,6447.0
2019-07-17 13:10:00,128.59,128.61,128.56,128.56,56525.0,113.1537,113.1713,113.1273,113.1273,56525.0
2019-07-17 13:20:00,128.56,128.6,128.55,128.59,23964.0,113.1273,113.1625,113.1185,113.1537,23964.0
2019-07-17 13:30:00,128.58,128.62,128.58,128.62,18600.0,113.1449,113.1801,113.1449,113.1801,18600.0
2019-07-17 13:40:00,128.61,128.7,128.6,128.66,7866.0,113.1713,113.2505,113.1625,113.2153,7866.0
2019-07-17 13:50:00,128.65,128.65,128.61,128.62,78476.0,113.2065,113.2065,113.1713,113.1801,78476.0
2019-07-17 14:00:00,128.62,128.62,128.48,128.49,22762.0,113.1801,113.1801,113.0569,113.0657,22762.0
2019-07-17 14:10:00,128.47,128.49,128.4,128.43,28436.0,113.0481,113.0657,112.9865,113.0129,28436.0
2019-07-17 14:20:00,128.42,128.46,128.42,128.44,9120.0,113.0041,113.0393,113.0041,113.0217,9120.0
2019-07-17 14:30:00,128.45,128.51,128.43,128.48,8950.0,113.0305,113.0833,113.0129,113.0569,8950.0
2019-07-17 14:40:00,128.48,128.5,128.42,128.49,7746.0,113.0569,113.0745,113.0041,113.0657,7746.0
2019-07-17 14:50:00,128.49,128.49,128.38,128.42,9086.0,113.0657,113.0657,112.9689,113.0041,9086.0
2019-07-17 15:00:00,128.41,128.42,128.26,128.41,18607.0,112.9953,113.0041,112.8633,112.9953,18607.0
2019-07-17 15:10:00,128.41,128.46,128.39,128.46,26947.0,112.9953,113.0393,112.9777,113.0393,26947.0
2019-07-17 15:20:00,128.44,128.46,128.23,128.24,43830.0,113.0217,113.0393,112.8369,112.8457,43830.0
2019-07-17 15:30:00,128.21,128.38,128.21,128.35,32215.0,112.8193,112.9689,112.8193,112.9425,32215.0
2019-07-17 15:40:00,128.35,128.36,128.28,128.33,19895.0,112.9425,112.9513,112.8809,112.9249,19895.0
2019-07-17 15:50:00,128.36,128.37,128.13,128.13,73150.0,112.9513,112.9601,112.7489,112.7489,73150.0
2019-07-18 09:30:00,128.05,128.17,127.95,128.16,50802.0,112.6785,112.7841,112.5905,112.7753,50802.0
2019-07-18 09:40:00,128.14,128.14,128.02,128.04,97530.0,112.7577,112.7577,112.6521,112.6697,97530.0
2019-07-18 09:50:00,128.03,128.17,128.0,128.13,7959.0,112.6609,112.7841,112.6345,112.7489,7959.0
2019-07-18 10:00:00,128.15,128.2,128.06,128.13,63710.0,112.7665,112.8105,112.6873,112.7489,63710.0
2019-07-18 10:10:00,128.15,128.25,128.15,128.2,14649.0,112.7665,112.8545,112.7665,112.8105,14649.0
2019-07-18 10:20:00,128.21,128.33,128.2,128.31,9786.0,112.8193,112.9249,112.8105,112.9073,9786.0
2019-07-18 10:30:00,128.31,128.42,128.3,128.31,10704.0,112.9073,113.0041,112.8985,112.9073,10704.0
2019-07-18 10:40:00,128.32,128.45,128.32,128.41,5426.0,112.9161,113.0305,112.9161,112.9953,5426.0
2019-07-18 10:50:00,128.4,128.42,128.34,128.42,11949.0,112.9865,113.0041,112.9337,113.0041,11949.0
2019-07-18 11:00:00,128.42,128.46,128.36,128.36,5400.0,113.0041,113.0393,112.9513,112.9513,5400.0
2019-07-18 11:10:00,128.37,128.41,128.29,128.32,13991.0,112.9601,112.9953,112.8897,112.9161,13991.0
2019-07-18 11:20:00,128.32,128.32,128.16,128.18,17515.0,112.9161,112.9161,112.7753,112.7929,17515.0
2019-07-18 11:30:00,128.18,128.18,128.01,128.06,30466.0,112.7929,112.7929,112.6433,112.6873,30466.0
2019-07-18 11:40:00,128.05,128.06,127.99,128.01,13398.0,112.6785,112.6873,112.6257,112.6433,13398.0
2019-07-18 11:50:00,128.02,128.11,128.02,128.08,12295.0,112.6521,112.7313,112.6521,112.7049,12295.0
2019-07-18 12:00:00,128.08,128.27,128.07,128.27,18185.0,112.7049,112.8721,112.6961,112.8721,18185.0
2019-07-18 12:10:00,128.29,128.32,128.26,128.32,6627.0,112.8897,112.9161,112.8633,112.9161,6627.0
2019-07-18 12:20:00,128.34,128.39,128.32,128.37,14562.0,112.9337,112.9777,112.9161,112.9601,14562.0
2019-07-18 12:30:00,128.37,128.42,128.37,128.4,24972.0,112.9601,113.0041,112.9601,112.9865,24972.0
2019-07-18 12:40:00,128.41,128.43,128.38,128.4,9275.0,112.9953,113.0129,112.9689,112.9865,9275.0
2019-07-18 12:50:00,128.39,128.42,128.35,128.38,10277.0,112.9777,113.0041,112.9425,112.9689,10277.0
2019-07-18 13:00:00,128.37,128.45,128.36,128.43,18957.0,112.9601,113.0305,112.9513,113.0129,18957.0
2019-07-18 13:10:00,128.44,128.52,128.43,128.51,12205.0,113.0217,113.0921,113.0129,113.0833,12205.0
2019-07-18 13:20:00,128.51,128.51,128.45,128.47,6513.0,113.0833,113.0833,113.0305,113.0481,6513.0
2019-07-18 13:30:00,128.48,128.51,128.44,128.51,16439.0,113.0569,113.0833,113.0217,113.0833,16439.0
2019-07-18 13:40:00,128.5,128.51,128.4,128.4,12230.0,113.0745,113.0833,112.9865,112.9865,12230.0
2019-07-18 13:50:00,128.4,128.42,128.36,128.42,22851.0,112.9865,113.0041,112.9513,113.0041,22851.0
2019-07-18 14:00:00,128.42,128.55,128.42,128.5,34264.0,113.0041,113.1185,113.0041,113.0745,34264.0
2019-07-18 14:10:00,128.5,128.62,128.48,128.59,13504.0,113.0745,113.1801,113.0569,113.1537,13504.0
2019-07-18 14:20:00,128.61,128.73,128.59,128.7,23950.0,113.1713,113.2769,113.1537,113.2505,23950.0
2019-07-18 14:30:00,128.68,128.76,128.67,128.72,27572.0,113.2329,113.3033,113.2241,113.2681,27572.0
2019-07-18 14:40:00,128.75,128.82,128.71,128.77,15117.0,113.2945,113.3561,113.2593,113.3121,15117.0
2019-07-18 14:50:00,128.77,128.84,128.75,128.84,8450.0,113.3121,113.3737,113.2945,113.3737,8450.0
2019-07-18 15:00:00,128.85,128.97,128.82,128.88,21319.0,113.3825,113.4881,113.3561,113.4089,21319.0
2019-07-18 15:10:00,128.87,128.87,128.76,128.77,87639.0,113.4001,113.4001,113.3033,113.3121,87639.0
2019-07-18 15:20:00,128.78,128.79,128.65,128.76,155084.0,113.3209,113.3297,113.2065,113.3033,155084.0
2019-07-18 15:30:00,128.76,128.8,128.71,128.8,174364.0,113.3033,113.3385,113.2593,113.3385,174364.0
2019-07-18 15:40:00,128.79,128.82,128.66,128.68,251877.0,113.3297,113.3561,113.2153,113.2329,251877.0
2019-07-18 15:50:00,128.66,128.82,128.65,128.79,659314.0,113.2153,113.3561,113.2065,113.3297,659314.0
2019-07-19 09:30:00,129.12,129.18,129.01,129.04,43296.0,113.6201,113.6729,113.5233,113.5497,43296.0
2019-07-19 09:40:00,129.08,129.19,129.02,129.05,14936.0,113.5849,113.6817,113.5321,113.5585,14936.0
2019-07-19 09:50:00,129.05,129.05,128.93,129.01,8205.0,113.5585,113.5585,113.4529,113.5233,8205.0
2019-07-19 10:00:00,129.01,129.04,128.92,128.92,17066.0,113.5233,113.5497,113.4441,113.4441,17066.0
2019-07-19 10:10:00,128.93,129.08,128.9,129.07,11307.0,113.4529,113.5849,113.4265,113.5761,11307.0
2019-07-19 10:20:00,129.09,129.1,128.91,128.99,46827.0,113.5937,113.6025,113.4353,113.5057,46827.0
2019-07-19 10:30:00,129.0,129.06,128.95,128.99,9313.0,113.5145,113.5673,113.4705,113.5057,9313.0
2019-07-19 10:40:00,128.97,129.0,128.85,128.87,14065.0,113.4881,113.5145,113.3825,113.4001,14065.0
2019-07-19 10:50:00,128.89,128.93,128.82,128.89,142752.0,113.4177,113.4529,113.3561,113.4177,142752.0
2019-07-19 11:00:00,128.9,128.95,128.85,128.89,8400.0,113.4265,113.4705,113.3825,113.4177,8400.0
2019-07-19 11:10:00,128.88,128.95,128.87,128.88,7522.0,113.4089,113.4705,113.4001,113.4089,7522.0
2019-07-19 11:20:00,128.89,128.92,128.83,128.84,20908.0,113.4177,113.4441,113.3649,113.3737,20908.0
2019-07-19 11:30:00,128.86,128.89,128.74,128.75,13435.0,113.3913,113.4177,113.2857,113.2945,13435.0
2019-07-19 11:40:00,128.74,128.76,128.66,128.72,25223.0,113.2857,113.3033,113.2153,113.2681,25223.0
2019-07-19 11:50:00,128.75,128.77,128.69,128.77,25429.0,113.2945,113.3121,113.2417,113.3121,25429.0
2019-07-19 12:00:00,128.76,128.91,128.76,128.9,16513.0,113.3033,113.4353,113.3033,113.4265,16513.0
2019-07-19 12:10:00,128.93,128.94,128.9,128.91,5137.0,113.4529,113.4617,113.4265,113.4353,5137.0
2019-07-19 12:20:00,128.9,128.94,128.84,128.92,14806.0,113.4265,113.4617,113.3737,113.4441,14806.0
2019-07-19 12:30:00,128.92,128.96,128.9,128.95,12567.0,113.4441,113.4793,113.4265,113.4705,12567.0
2019-07-19 12:40:00,128.95,128.96,128.9,128.93,9042.0,113.4705,113.4793,113.4265,113.4529,9042.0
2019-07-19 12:50:00,128.92,128.99,128.92,128.97,16709.0,113.4441,113.5057,113.4441,113.4881,16709.0
2019-07-19 13:00:00,128.96,128.96,128.93,128.95,2733.0,113.4793,113.4793,113.4529,113.4705,2733.0
2019-07-19 13:10:00,128.94,128.96,128.9,128.9,37228.0,113.4617,113.4793,113.4265,113.4265,37228.0
2019-07-19 13:20:00,128.9,128.92,128.9,128.9,3151.0,113.4265,113.4441,113.4265,113.4265,3151.0
2019-07-19 13:30:00,128.89,128.91,128.83,128.84,8244.0,113.4177,113.4353,113.3649,113.3737,8244.0
2019-07-19 13:40:00,128.81,128.87,128.81,128.87,5835.0,113.3473,113.4001,113.3473,113.4001,5835.0
2019-07-19 13:50:00,128.88,128.94,128.85,128.9,15026.0,113.4089,113.4617,113.3825,113.4265,15026.0
2019-07-19 14:00:00,128.93,128.99,128.8,128.8,6533.0,113.4529,113.5057,113.3385,113.3385,6533.0
2019-07-19 14:10:00,128.74,128.83,128.69,128.77,111069.0,113.2857,113.3649,113.2417,113.3121,111069.0
2019-07-19 14:20:00,128.77,128.85,128.69,128.71,28975.0,113.3121,113.3825,113.2417,113.2593,28975.0
2019-07-19 14:30:00,128.73,128.79,128.58,128.6,9398.0,113.2769,113.3297,113.1449,113.1625,9398.0
2019-07-19 14:40:00,128.64,128.7,128.63,128.69,18442.0,113.1977,113.2505,113.1889,113.2417,18442.0
2019-07-19 14:50:00,128.7,128.74,128.64,128.73,16600.0,113.2505,113.2857,113.1977,113.2769,16600.0
2019-07-19 15:00:00,128.72,128.72,128.51,128.55,16475.0,113.2681,113.2681,113.0833,113.1185,16475.0
2019-07-19 15:10:00,128.56,128.57,128.46,128.47,8972.0,113.1273,113.1361,113.0393,113.0481,8972.0
2019-07-19 15:20:00,128.48,128.57,128.36,128.51,37684.0,113.0569,113.1361,112.9513,113.0833,37684.0
2019-07-19 15:30:00,128.54,128.62,128.5,128.59,19085.0,113.1097,113.1801,113.0745,113.1537,19085.0
2019-07-19 15:40:00,128.6,128.72,128.44,128.45,49592.0,113.1625,113.2681,113.0217,113.0305,49592.0
2019-07-19 15:50:00,128.46,128.5,128.21,128.25,103484.0,113.0393,113.0745,112.8193,112.8545,103484.0
2019-07-22 09:30:00,128.41,128.42,128.17,128.28,20322.0,112.9953,113.0041,112.7841,112.8809,20322.0
2019-07-22 09:40:00,128.27,128.36,128.22,128.36,6683.0,112.8721,112.9513,112.8281,112.9513,6683.0
2019-07-22 09:50:00,128.35,128.38,128.29,128.34,19945.0,112.9425,112.9689,112.8897,112.9337,19945.0
2019-07-22 10:00:00,128.34,128.34,128.24,128.26,13976.0,112.9337,112.9337,112.8457,112.8633,13976.0
2019-07-22 10:10:00,128.26,128.28,128.2,128.21,6225.0,112.8633,112.8809,112.8105,112.8193,6225.0
2019-07-22 10:20:00,128.2,128.28,128.13,128.19,11756.0,112.8105,112.8809,112.7489,112.8017,11756.0
2019-07-22 10:30:00,128.21,128.24,128.09,128.22,19060.0,112.8193,112.8457,112.7137,112.8281,19060.0
2019-07-22 10:40:00,128.23,128.23,127.91,127.94,45019.0,112.8369,112.8369,112.5553,112.5817,45019.0
2019-07-22 10:50:00,127.95,128.02,127.9,128.02,7095.0,112.5905,112.6521,112.5465,112.6521,7095.0
2019-07-22 11:00:00,128.01,128.06,127.96,128.0,10102.0,112.6433,112.6873,112.5993,112.6345,10102.0
2019-07-22 11:10:00,127.98,128.01,127.93,128.0,5400.0,112.6169,112.6433,112.5729,112.6345,5400.0
2019-07-22 11:20:00,127.96,127.99,127.91,127.98,13094.0,112.5993,112.6257,112.5553,112.6169,13094.0
2019-07-22 11:30:00,127.98,128.15,127.94,128.15,15278.0,112.6169,112.7665,112.5817,112.7665,15278.0
2019-07-22 11:40:00,128.16,128.17,128.1,128.12,4195.0,112.7753,112.7841,112.7225,112.7401,4195.0
2019-07-22 11:50:00,128.11,128.19,128.11,128.16,12750.0,112.7313,112.8017,112.7313,112.7753,12750.0
2019-07-22 12:00:00,128.17,128.18,128.04,128.05,4152.0,112.7841,112.7929,112.6697,112.6785,4152.0
2019-07-22 12:10:00,128.07,128.18,128.07,128.15,4706.0,112.6961,112.7929,112.6961,112.7665,4706.0
2019-07-22 12:20:00,128.13,128.23,128.13,128.2,7216.0,112.7489,112.8369,112.7489,112.8105,7216.0
2019-07-22 12:30:00,128.21,128.25,128.16,128.2,13349.0,112.8193,112.8545,112.7753,112.8105,13349.0
2019-07-22 12:40:00,128.19,128.25,128.17,128.22,10226.0,112.8017,112.8545,112.7841,112.8281,10226.0
2019-07-22 12:50:00,128.23,128.34,128.22,128.31,14925.0,112.8369,112.9337,112.8281,112.9073,14925.0
2019-07-22 13:00:00,128.32,128.33,128.24,128.27,7387.0,112.9161,112.9249,112.8457,112.8721,7387.0
2019-07-22 13:10:00,128.28,128.32,128.27,128.28,7203.0,112.8809,112.9161,112.8721,112.8809,7203.0
2019-07-22 13:20:00,128.28,128.29,128.23,128.25,4586.0,112.8809,112.8897,112.8369,112.8545,4586.0
2019-07-22 13:30:00,128.26,128.3,128.24,128.28,14237.0,112.8633,112.8985,112.8457,112.8809,14237.0
2019-07-22 13:40:00,128.28,128.33,128.25,128.28,8934.0,112.8809,112.9249,112.8545,112.8809,8934.0
2019-07-22 13:50:00,128.27,128.3,128.26,128.29,16325.0,112.8721,112.8985,112.8633,112.8897,16325.0
2019-07-22 14:00:00,128.29,128.32,128.23,128.23,5545.0,112.8897,112.9161,112.8369,112.8369,5545.0
2019-07-22 14:10:00,128.24,128.3,128.22,128.27,23361.0,112.8457,112.8985,112.8281,112.8721,23361.0
2019-07-22 14:20:00,128.26,128.28,128.23,128.24,9123.0,112.8633,112.8809,112.8369,112.8457,9123.0
2019-07-22 14:30:00,128.24,128.27,128.22,128.22,8599.0,112.8457,112.8721,112.8281,112.8281,8599.0
2019-07-22 14:40:00,128.23,128.23,128.19,128.21,10185.0,112.8369,112.8369,112.8017,112.8193,10185.0
2019-07-22 14:50:00,128.22,128.25,128.21,128.24,25974.0,112.8281,112.8545,112.8193,112.8457,25974.0
2019-07-22 15:00:00,128.25,128.44,128.24,128.31,66353.0,112.8545,113.0217,112.8457,112.9073,66353.0
2019-07-22 15:10:00,128.31,128.34,128.27,128.3,18498.0,112.9073,112.9337,112.8721,112.8985,18498.0
2019-07-22 15:20:00,128.3,128.32,128.2,128.27,10388.0,112.8985,112.9161,112.8105,112.8721,10388.0
2019-07-22 15:30:00,128.27,128.29,128.13,128.15,24034.0,112.8721,112.8897,112.7489,112.7665,24034.0
2019-07-22 15:40:00,128.15,128.22,128.13,128.2,27824.0,112.7665,112.8281,112.7489,112.8105,27824.0
2019-07-22 15:50:00,128.21,128.24,128.15,128.21,37545.0,112.8193,112.8457,112.7665,112.8193,37545.0
2019-07-23 09:30:00,128.72,128.72,128.58,128.66,80395.0,113.2681,113.2681,113.1449,113.2153,80395.0
2019-07-23 09:40:00,128.67,128.82,128.67,128.78,19322.0,113.2241,113.3561,113.2241,113.3209,19322.0
2019-07-23 09:50:00,128.78,128.78,128.64,128.68,22015.0,113.3209,113.3209,113.1977,113.2329,22015.0
2019-07-23 10:00:00,128.67,128.68,128.59,128.61,20302.0,113.2241,113.2329,113.1537,113.1713,20302.0
2019-07-23 10:10:00,128.59,128.65,128.59,128.65,4944.0,113.1537,113.2065,113.1537,113.2065,4944.0
2019-07-23 10:20:00,128.62,128.63,128.55,128.6,4998.0,113.1801,113.1889,113.1185,113.1625,4998.0
2019-07-23 10:30:00,128.61,128.72,128.6,128.69,7075.0,113.1713,113.2681,113.1625,113.2417,7075.0
2019-07-23 10:40:00,128.7,128.75,128.7,128.72,4580.0,113.2505,113.2945,113.2505,113.2681,4580.0
2019-07-23 10:50:00,128.71,128.77,128.68,128.74,12111.0,113.2593,113.3121,113.2329,113.2857,12111.0
2019-07-23 11:00:00,128.72,128.72,128.55,128.58,3939.0,113.2681,113.2681,113.1185,113.1449,3939.0
2019-07-23 11:10:00,128.58,128.68,128.58,128.67,3073.0,113.1449,113.2329,113.1449,113.2241,3073.0
2019-07-23 11:20:00,128.68,128.75,128.65,128.67,6032.0,113.2329,113.2945,113.2065,113.2241,6032.0
2019-07-23 11:30:00,128.67,128.67,128.58,128.66,9643.0,113.2241,113.2241,113.1449,113.2153,9643.0
2019-07-23 11:40:00,128.66,128.66,128.59,128.62,8463.0,113.2153,113.2153,113.1537,113.1801,8463.0
2019-07-23 11:50:00,128.63,128.71,128.63,128.69,5298.0,113.1889,113.2593,113.1889,113.2417,5298.0
2019-07-23 12:00:00,128.68,128.75,128.67,128.73,6789.0,113.2329,113.2945,113.2241,113.2769,6789.0
2019-07-23 12:10:00,128.74,128.81,128.73,128.81,6517.0,113.2857,113.3473,113.2769,113.3473,6517.0
2019-07-23 12:20:00,128.83,128.86,128.78,128.78,7246.0,113.3649,113.3913,113.3209,113.3209,7246.0
2019-07-23 12:30:00,128.78,128.87,128.76,128.85,3900.0,113.3209,113.4001,113.3033,113.3825,3900.0
2019-07-23 12:40:00,128.84,128.87,128.82,128.86,5085.0,113.3737,113.4001,113.3561,113.3913,5085.0
2019-07-23 12:50:00,128.85,128.86,128.81,128.86,5937.0,113.3825,113.3913,113.3473,113.3913,5937.0
2019-07-23 13:00:00,128.85,128.85,128.8,128.81,7956.0,113.3825,113.3825,113.3385,113.3473,7956.0
2019-07-23 13:10:00,128.79,128.83,128.79,128.83,7932.0,113.3297,113.3649,113.3297,113.3649,7932.0
2019-07-23 13:20:00,128.83,128.86,128.8,128.82,17651.0,113.3649,113.3913,113.3385,113.3561,17651.0
2019-07-23 13:30:00,128.83,128.86,128.83,128.83,22660.0,113.3649,113.3913,113.3649,113.3649,22660.0
2019-07-23 13:40:00,128.85,129.12,128.83,129.02,59028.0,113.3825,113.6201,113.3649,113.5321,59028.0
2019-07-23 13:50:00,129.03,129.19,128.99,129.17,18842.0,113.5409,113.6817,113.5057,113.6641,18842.0
2019-07-23 14:00:00,129.17,129.19,129.08,129.08,7423.0,113.6641,113.6817,113.5849,113.5849,7423.0
2019-07-23 14:10:00,129.07,129.14,129.06,129.14,11544.0,113.5761,113.6377,113.5673,113.6377,11544.0
2019-07-23 14:20:00,129.14,129.15,129.12,129.14,3566.0,113.6377,113.6465,113.6201,113.6377,3566.0
2019-07-23 14:30:00,129.14,129.17,129.12,129.13,6200.0,113.6377,113.6641,113.6201,113.6289,6200.0
2019-07-23 14:40:00,129.12,129.22,129.12,129.21,11001.0,113.6201,113.7081,113.6201,113.6993,11001.0
2019-07-23 14:50:00,129.21,129.26,129.2,129.25,21148.0,113.6993,113.7433,113.6905,113.7345,21148.0
2019-07-23 15:00:00,129.25,129.26,129.18,129.24,6009.0,113.7345,113.7433,113.6729,113.7257,6009.0
2019-07-23 15:10:00,129.23,129.26,129.17,129.21,21713.0,113.7169,113.7433,113.6641,113.6993,21713.0
2019-07-23 15:20:00,129.21,129.26,129.2,129.21,14031.0,113.6993,113.7433,113.6905,113.6993,14031.0
2019-07-23 15:30:00,129.23,129.31,129.23,129.29,7414.0,113.7169,113.7873,113.7169,113.7697,7414.0
2019-07-23 15:40:00,129.28,129.31,129.21,129.22,35521.0,113.7609,113.7873,113.6993,113.7081,35521.0
2019-07-23 15:50:00,129.21,129.28,129.2,129.25,52616.0,113.6993,113.7609,113.6905,113.7345,52616.0
2019-07-24 09:30:00,129.07,129.32,129.0,129.31,31747.0,113.5761,113.7961,113.5145,113.7873,31747.0
2019-07-24 09:40:00,129.31,129.39,129.28,129.36,26522.0,113.7873,113.8576,113.7609,113.8312,26522.0
2019-07-24 09:50:00,129.37,129.51,129.32,129.35,26876.0,113.84,113.9632,113.7961,113.8224,26876.0
2019-07-24 10:00:00,129.32,129.43,129.32,129.39,9752.0,113.7961,113.8928,113.7961,113.8576,9752.0
2019-07-24 10:10:00,129.44,129.47,129.38,129.47,4759.0,113.9016,113.928,113.8488,113.928,4759.0
2019-07-24 10:20:00,129.46,129.46,129.42,129.44,8889.0,113.9192,113.9192,113.884,113.9016,8889.0
2019-07-24 10:30:00,129.45,129.6,129.45,129.6,15422.0,113.9104,114.0424,113.9104,114.0424,15422.0
2019-07-24 10:40:00,129.61,129.61,129.51,129.52,12350.0,114.0512,114.0512,113.9632,113.972,12350.0
2019-07-24 10:50:00,129.51,129.52,129.46,129.51,18800.0,113.9632,113.972,113.9192,113.9632,18800.0
2019-07-24 11:00:00,129.5,129.51,129.36,129.45,18150.0,113.9544,113.9632,113.8312,113.9104,18150.0
2019-07-24 11:10:00,129.45,129.45,129.35,129.39,58339.0,113.9104,113.9104,113.8224,113.8576,58339.0
2019-07-24 11:20:00,129.4,129.41,129.3,129.36,22309.0,113.8664,113.8752,113.7785,113.8312,22309.0
2019-07-24 11:30:00,129.35,129.41,129.32,129.41,9478.0,113.8224,113.8752,113.7961,113.8752,9478.0
2019-07-24 11:40:00,129.41,129.42,129.31,129.34,8037.0,113.8752,113.884,113.7873,113.8136,8037.0
2019-07-24 11:50:00,129.36,129.37,129.32,129.33,3651.0,113.8312,113.84,113.7961,113.8048,3651.0
2019-07-24 12:00:00,129.34,129.4,129.34,129.4,4704.0,113.8136,113.8664,113.8136,113.8664,4704.0
2019-07-24 12:10:00,129.42,129.46,129.39,129.4,16439.0,113.884,113.9192,113.8576,113.8664,16439.0
2019-07-24 12:20:00,129.4,129.52,129.39,129.46,5997.0,113.8664,113.972,113.8576,113.9192,5997.0
2019-07-24 12:30:00,129.47,129.54,129.47,129.54,8867.0,113.928,113.9896,113.928,113.9896,8867.0
2019-07-24 12:40:00,129.56,129.6,129.55,129.59,7167.0,114.0072,114.0424,113.9984,114.0336,7167.0
2019-07-24 12:50:00,129.58,129.67,129.58,129.67,10471.0,114.0248,114.104,114.0248,114.104,10471.0
2019-07-24 13:00:00,129.66,129.69,129.63,129.66,11397.0,114.0952,114.1216,114.0688,114.0952,11397.0
2019-07-24 13:10:00,129.66,129.7,129.64,129.64,9860.0,114.0952,114.1304,114.0776,114.0776,9860.0
2019-07-24 13:20:00,129.65,129.69,129.63,129.66,19049.0,114.0864,114.1216,114.0688,114.0952,19049.0
2019-07-24 13:30:00,129.66,129.7,129.65,129.67,26262.0,114.0952,114.1304,114.0864,114.104,26262.0
2019-07-24 13:40:00,129.66,129.67,129.61,129.65,10577.0,114.0952,114.104,114.0512,114.0864,10577.0
2019-07-24 13:50:00,129.64,129.67,129.63,129.66,9333.0,114.0776,114.104,114.0688,114.0952,9333.0
2019-07-24 14:00:00,129.65,129.73,129.64,129.67,28612.0,114.0864,114.1568,114.0776,114.104,28612.0
2019-07-24 14:10:00,129.65,129.75,129.64,129.75,19315.0,114.0864,114.1744,114.0776,114.1744,19315.0
2019-07-24 14:20:00,129.75,129.79,129.72,129.79,12991.0,114.1744,114.2096,114.148,114.2096,12991.0
2019-07-24 14:30:00,129.78,129.83,129.77,129.79,12172.0,114.2008,114.2448,114.192,114.2096,12172.0
2019-07-24 14:40:00,129.77,129.78,129.73,129.77,8491.0,114.192,114.2008,114.1568,114.192,8491.0
2019-07-24 14:50:00,129.78,129.84,129.76,129.83,34861.0,114.2008,114.2536,114.1832,114.2448,34861.0
2019-07-24 15:00:00,129.81,129.82,129.75,129.77,15770.0,114.2272,114.236,114.1744,114.192,15770.0
2019-07-24 15:10:00,129.78,129.86,129.77,129.81,38706.0,114.2008,114.2712,114.192,114.2272,38706.0
2019-07-24 15:20:00,129.81,129.86,129.8,129.86,29975.0,114.2272,114.2712,114.2184,114.2712,29975.0
2019-07-24 15:30:00,129.86,129.91,129.84,129.91,91002.0,114.2712,114.3152,114.2536,114.3152,91002.0
2019-07-24 15:40:00,129.91,129.95,129.89,129.94,40571.0,114.3152,114.3504,114.2976,114.3416,40571.0
2019-07-24 15:50:00,129.94,129.98,129.85,129.92,76431.0,114.3416,114.3768,114.2624,114.324,76431.0
2019-07-25 09:30:00,129.9,129.9,129.67,129.77,28808.0,114.3064,114.3064,114.104,114.192,28808.0
2019-07-25 09:40:00,129.77,129.85,129.46,129.55,23424.0,114.192,114.2624,113.9192,113.9984,23424.0
2019-07-25 09:50:00,129.52,129.54,129.39,129.44,18286.0,113.972,113.9896,113.8576,113.9016,18286.0
2019-07-25 10:00:00,129.44,129.61,129.39,129.55,27598.0,113.9016,114.0512,113.8576,113.9984,27598.0
2019-07-25 10:10:00,129.55,129.67,129.55,129.66,22311.0,113.9984,114.104,113.9984,114.0952,22311.0
2019-07-25 10:20:00,129.69,129.7,129.55,129.68,10463.0,114.1216,114.1304,113.9984,114.1128,10463.0
2019-07-25 10:30:00,129.69,129.76,129.66,129.72,11253.0,114.1216,114.1832,114.0952,114.148,11253.0
2019-07-25 10:40:00,129.75,129.81,129.7,129.77,13652.0,114.1744,114.2272,114.1304,114.192,13652.0
2019-07-25 10:50:00,129.77,129.78,129.66,129.7,43755.0,114.192,114.2008,114.0952,114.1304,43755.0
2019-07-25 11:00:00,129.7,129.8,129.7,129.77,14705.0,114.1304,114.2184,114.1304,114.192,14705.0
2019-07-25 11:10:00,129.8,129.84,129.73,129.73,9618.0,114.2184,114.2536,114.1568,114.1568,9618.0
2019-07-25 11:20:00,129.73,129.74,129.69,129.7,4021.0,114.1568,114.1656,114.1216,114.1304,4021.0
2019-07-25 11:30:00,129.68,129.68,129.55,129.55,3611.0,114.1128,114.1128,113.9984,113.9984,3611.0
2019-07-25 11:40:00,129.57,129.61,129.46,129.47,7975.0,114.016,114.0512,113.9192,113.928,7975.0
2019-07-25 11:50:00,129.42,129.43,129.32,129.39,10298.0,113.884,113.8928,113.7961,113.8576,10298.0
2019-07-25 12:00:00,129.39,129.39,129.31,129.33,17494.0,113.8576,113.8576,113.7873,113.8048,17494.0
2019-07-25 12:10:00,129.32,129.41,129.3,129.41,15470.0,113.7961,113.8752,113.7785,113.8752,15470.0
2019-07-25 12:20:00,129.41,129.41,129.34,129.36,9288.0,113.8752,113.8752,113.8136,113.8312,9288.0
2019-07-25 12:30:00,129.35,129.37,129.18,129.18,59402.0,113.8224,113.84,113.6729,113.6729,59402.0
2019-07-25 12:40:00,129.14,129.22,129.03,129.21,26468.0,113.6377,113.7081,113.5409,113.6993,26468.0
2019-07-25 12:50:00,129.22,129.29,129.17,129.28,11721.0,113.7081,113.7697,113.6641,113.7609,11721.0
2019-07-25 13:00:00,129.26,129.29,129.15,129.25,8760.0,113.7433,113.7697,113.6465,113.7345,8760.0
2019-07-25 13:10:00,129.24,129.32,129.22,129.31,55003.0,113.7257,113.7961,113.7081,113.7873,55003.0
2019-07-25 13:20:00,129.29,129.3,129.2,129.3,6806.0,113.7697,113.7785,113.6905,113.7785,6806.0
2019-07-25 13:30:00,129.31,129.39,129.31,129.37,26018.0,113.7873,113.8576,113.7873,113.84,26018.0
2019-07-25 13:40:00,129.4,129.49,129.4,129.46,10270.0,113.8664,113.9456,113.8664,113.9192,10270.0
2019-07-25 13:50:00,129.46,129.46,129.31,129.31,19963.0,113.9192,113.9192,113.7873,113.7873,19963.0
2019-07-25 14:00:00,129.32,129.45,129.32,129.4,12372.0,113.7961,113.9104,113.7961,113.8664,12372.0
2019-07-25 14:10:00,129.43,129.53,129.42,129.47,5394.0,113.8928,113.9808,113.884,113.928,5394.0
2019-07-25 14:20:00,129.47,129.52,129.44,129.47,15889.0,113.928,113.972,113.9016,113.928,15889.0
2019-07-25 14:30:00,129.41,129.47,129.36,129.36,4401.0,113.8752,113.928,113.8312,113.8312,4401.0
2019-07-25 14:40:00,129.34,129.37,129.27,129.31,9360.0,113.8136,113.84,113.7521,113.7873,9360.0
2019-07-25 14:50:00,129.31,129.31,129.2,129.25,7487.0,113.7873,113.7873,113.6905,113.7345,7487.0
2019-07-25 15:00:00,129.24,129.31,129.11,129.17,26487.0,113.7257,113.7873,113.6113,113.6641,26487.0
2019-07-25 15:10:00,129.13,129.24,129.12,129.23,21604.0,113.6289,113.7257,113.6201,113.7169,21604.0
2019-07-25 15:20:00,129.25,129.33,129.19,129.31,12332.0,113.7345,113.8048,113.6817,113.7873,12332.0
2019-07-25 15:30:00,129.32,129.39,129.28,129.29,28069.0,113.7961,113.8576,113.7609,113.7697,28069.0
2019-07-25 15:40:00,129.29,129.4,129.27,129.39,36740.0,113.7697,113.8664,113.7521,113.8576,36740.0
2019-07-25 15:50:00,129.39,129.45,129.25,129.41,68252.0,113.8576,113.9104,113.7345,113.8752,68252.0
2019-07-26 09:30:00,129.59,129.59,129.35,129.41,38930.0,114.0336,114.0336,113.8224,113.8752,38930.0
2019-07-26 09:40:00,129.51,129.56,129.4,129.48,31434.0,113.9632,114.0072,113.8664,113.9368,31434.0
2019-07-26 09:50:00,129.49,129.63,129.48,129.55,29361.0,113.9456,114.0688,113.9368,113.9984,29361.0
2019-07-26 10:00:00,129.54,129.6,129.49,129.59,22702.0,113.9896,114.0424,113.9456,114.0336,22702.0
2019-07-26 10:10:00,129.59,129.69,129.59,129.67,9850.0,114.0336,114.1216,114.0336,114.104,9850.0
2019-07-26 10:20:00,129.66,129.69,129.61,129.62,23914.0,114.0952,114.1216,114.0512,114.06,23914.0
2019-07-26 10:30:00,129.61,129.67,129.54,129.66,18716.0,114.0512,114.104,113.9896,114.0952,18716.0
2019-07-26 10:40:00,129.65,129.69,129.6,129.68,16297.0,114.0864,114.1216,114.0424,114.1128,16297.0
2019-07-26 10:50:00,129.67,129.74,129.67,129.7,8178.0,114.104,114.1656,114.104,114.1304,8178.0
2019-07-26 11:00:00,129.69,129.78,129.68,129.73,9471.0,114.1216,114.2008,114.1128,114.1568,9471.0
2019-07-26 11:10:00,129.72,129.79,129.7,129.72,12396.0,114.148,114.2096,114.1304,114.148,12396.0
2019-07-26 11:20:00,129.72,129.79,129.71,129.79,11017.0,114.148,114.2096,114.1392,114.2096,11017.0
2019-07-26 11:30:00,129.79,129.85,129.78,129.84,11183.0,114.2096,114.2624,114.2008,114.2536,11183.0
2019-07-26 11:40:00,129.84,129.84,129.8,129.84,14542.0,114.2536,114.2536,114.2184,114.2536,14542.0
2019-07-26 11:50:00,129.83,129.89,129.83,129.88,7314.0,114.2448,114.2976,114.2448,114.2888,7314.0
2019-07-26 12:00:00,129.88,129.9,129.86,129.9,22820.0,114.2888,114.3064,114.2712,114.3064,22820.0
2019-07-26 12:10:00,129.91,129.93,129.85,129.85,10362.0,114.3152,114.3328,114.2624,114.2624,10362.0
2019-07-26 12:20:00,129.85,129.89,129.85,129.87,29820.0,114.2624,114.2976,114.2624,114.28,29820.0
2019-07-26 12:30:00,129.87,129.88,129.84,129.86,25059.0,114.28,114.2888,114.2536,114.2712,25059.0
2019-07-26 12:40:00,129.87,129.9,129.86,129.88,30930.0,114.28,114.3064,114.2712,114.2888,30930.0
2019-07-26 12:50:00,129.89,129.91,129.88,129.91,16552.0,114.2976,114.3152,114.2888,114.3152,16552.0
2019-07-26 13:00:00,129.9,129.93,129.9,129.91,29889.0,114.3064,114.3328,114.3064,114.3152,29889.0
2019-07-26 13:10:00,129.91,129.94,129.9,129.91,11057.0,114.3152,114.3416,114.3064,114.3152,11057.0
2019-07-26 13:20:00,129.91,129.93,129.88,129.88,7915.0,114.3152,114.3328,114.2888,114.2888,7915.0
2019-07-26 13:30:00,129.88,129.91,129.87,129.9,12879.0,114.2888,114.3152,114.28,114.3064,12879.0
2019-07-26 13:40:00,129.9,129.91,129.86,129.86,7868.0,114.3064,114.3152,114.2712,114.2712,7868.0
2019-07-26 13:50:00,129.86,129.9,129.85,129.88,11946.0,114.2712,114.3064,114.2624,114.2888,11946.0
2019-07-26 14:00:00,129.88,129.9,129.85,129.89,17418.0,114.2888,114.3064,114.2624,114.2976,17418.0
2019-07-26 14:10:00,129.89,129.91,129.88,129.88,32684.0,114.2976,114.3152,114.2888,114.2888,32684.0
2019-07-26 14:20:00,129.89,129.93,129.87,129.92,14610.0,114.2976,114.3328,114.28,114.324,14610.0
2019-07-26 14:30:00,129.93,129.96,129.92,129.94,16389.0,114.3328,114.3592,114.324,114.3416,16389.0
2019-07-26 14:40:00,129.93,130.03,129.93,130.02,9767.0,114.3328,114.4208,114.3328,114.412,9767.0
2019-07-26 14:50:00,130.01,130.07,130.0,130.06,11452.0,114.4032,114.456,114.3944,114.4472,11452.0
2019-07-26 15:00:00,130.06,130.09,130.03,130.06,15025.0,114.4472,114.4736,114.4208,114.4472,15025.0
2019-07-26 15:10:00,130.05,130.1,130.03,130.05,38901.0,114.4384,114.4824,114.4208,114.4384,38901.0
2019-07-26 15:20:00,130.06,130.08,130.04,130.05,11805.0,114.4472,114.4648,114.4296,114.4384,11805.0
2019-07-26 15:30:00,130.06,130.13,130.05,130.12,14621.0,114.4472,114.5088,114.4384,114.5,14621.0
2019-07-26 15:40:00,130.12,130.12,130.06,130.07,16372.0,114.5,114.5,114.4472,114.456,16372.0
2019-07-26 15:50:00,130.07,130.13,130.03,130.06,47982.0,114.456,114.5088,114.4208,114.4472,47982.0
2019-07-29 09:30:00,130.04,130.13,129.95,130.0,26529.0,114.4296,114.5088,114.3504,114.3944,26529.0
2019-07-29 09:40:00,130.0,130.0,129.89,129.94,10753.0,114.3944,114.3944,114.2976,114.3416,10753.0
2019-07-29 09:50:00,129.93,130.0,129.91,129.91,8909.0,114.3328,114.3944,114.3152,114.3152,8909.0
2019-07-29 10:00:00,129.9,129.91,129.79,129.8,15891.0,114.3064,114.3152,114.2096,114.2184,15891.0
2019-07-29 10:10:00,129.81,129.97,129.81,129.95,17985.0,114.2272,114.368,114.2272,114.3504,17985.0
2019-07-29 10:20:00,129.97,129.97,129.91,129.93,12814.0,114.368,114.368,114.3152,114.3328,12814.0
2019-07-29 10:30:00,129.94,129.94,129.86,129.86,2534.0,114.3416,114.3416,114.2712,114.2712,2534.0
2019-07-29 10:40:00,129.87,130.02,129.87,129.98,5164.0,114.28,114.412,114.28,114.3768,5164.0
2019-07-29 10:50:00,129.98,130.02,129.96,129.97,8975.0,114.3768,114.412,114.3592,114.368,8975.0
2019-07-29 11:00:00,129.99,130.02,129.95,130.02,13560.0,114.3856,114.412,114.3504,114.412,13560.0
2019-07-29 11:10:00,130.03,130.06,130.0,130.05,8491.0,114.4208,114.4472,114.3944,114.4384,8491.0
2019-07-29 11:20:00,130.05,130.07,130.02,130.03,4485.0,114.4384,114.456,114.412,114.4208,4485.0
2019-07-29 11:30:00,130.05,130.07,129.98,130.06,9755.0,114.4384,114.456,114.3768,114.4472,9755.0
2019-07-29 11:40:00,130.06,130.13,130.06,130.06,8538.0,114.4472,114.5088,114.4472,114.4472,8538.0
2019-07-29 11:50:00,130.08,130.11,130.06,130.09,6496.0,114.4648,114.4912,114.4472,114.4736,6496.0
2019-07-29 12:00:00,130.07,130.07,130.0,130.02,9074.0,114.456,114.456,114.3944,114.412,9074.0
2019-07-29 12:10:00,130.01,130.01,129.91,129.93,3914.0,114.4032,114.4032,114.3152,114.3328,3914.0
2019-07-29 12:20:00,129.94,130.01,129.93,130.01,4369.0,114.3416,114.4032,114.3328,114.4032,4369.0
2019-07-29 12:30:00,130.0,130.02,129.95,129.97,4606.0,114.3944,114.412,114.3504,114.368,4606.0
2019-07-29 12:40:00,129.96,129.97,129.93,129.95,5021.0,114.3592,114.368,114.3328,114.3504,5021.0
2019-07-29 12:50:00,129.94,130.03,129.93,130.03,12829.0,114.3416,114.4208,114.3328,114.4208,12829.0
2019-07-29 13:00:00,130.03,130.06,129.95,129.97,168217.0,114.4208,114.4472,114.3504,114.368,168217.0
2019-07-29 13:10:00,129.96,130.02,129.95,130.0,49202.0,114.3592,114.412,114.3504,114.3944,49202.0
2019-07-29 13:20:00,130.0,130.0,129.97,129.98,7325.0,114.3944,114.3944,114.368,114.3768,7325.0
2019-07-29 13:30:00,129.99,130.01,129.98,129.98,9479.0,114.3856,114.4032,114.3768,114.3768,9479.0
2019-07-29 13:40:00,129.99,130.0,129.95,129.98,14167.0,114.3856,114.3944,114.3504,114.3768,14167.0
2019-07-29 13:50:00,129.99,129.99,129.92,129.93,15649.0,114.3856,114.3856,114.324,114.3328,15649.0
2019-07-29 14:00:00,129.93,129.94,129.86,129.88,2410.0,114.3328,114.3416,114.2712,114.2888,2410.0
2019-07-29 14:10:00,129.89,129.93,129.88,129.92,12800.0,114.2976,114.3328,114.2888,114.324,12800.0
2019-07-29 14:20:00,129.93,129.98,129.92,129.97,20258.0,114.3328,114.3768,114.324,114.368,20258.0
2019-07-29 14:30:00,129.97,129.98,129.9,129.9,27444.0,114.368,114.3768,114.3064,114.3064,27444.0
2019-07-29 14:40:00,129.9,129.9,129.85,129.86,4501.0,114.3064,114.3064,114.2624,114.2712,4501.0
2019-07-29 14:50:00,129.87,129.93,129.86,129.91,9466.0,114.28,114.3328,114.2712,114.3152,9466.0
2019-07-29 15:00:00,129.91,129.93,129.88,129.9,11295.0,114.3152,114.3328,114.2888,114.3064,11295.0
2019-07-29 15:10:00,129.9,129.9,129.79,129.84,27845.0,114.3064,114.3064,114.2096,114.2536,27845.0
2019-07-29 15:20:00,129.84,129.88,129.8,129.8,14059.0,114.2536,114.2888,114.2184,114.2184,14059.0
2019-07-29 15:30:00,129.82,129.86,129.8,129.84,14213.0,114.236,114.2712,114.2184,114.2536,14213.0
2019-07-29 15:40:00,129.84,129.92,129.83,129.89,22921.0,114.2536,114.324,114.2448,114.2976,22921.0
2019-07-29 15:50:00,129.9,129.96,129.87,129.88,40061.0,114.3064,114.3592,114.28,114.2888,40061.0
2019-07-30 09:30:00,129.28,129.38,129.09,129.28,77709.0,113.7609,113.8488,113.5937,113.7609,77709.0
2019-07-30 09:40:00,129.33,129.4,129.22,129.4,26105.0,113.8048,113.8664,113.7081,113.8664,26105.0
2019-07-30 09:50:00,129.4,129.5,129.32,129.44,32205.0,113.8664,113.9544,113.7961,113.9016,32205.0
2019-07-30 10:00:00,129.43,129.54,129.42,129.46,16522.0,113.8928,113.9896,113.884,113.9192,16522.0
2019-07-30 10:10:00,129.47,129.47,129.34,129.43,36028.0,113.928,113.928,113.8136,113.8928,36028.0
2019-07-30 10:20:00,129.42,129.46,129.31,129.4,19430.0,113.884,113.9192,113.7873,113.8664,19430.0
2019-07-30 10:30:00,129.42,129.52,129.4,129.47,20619.0,113.884,113.972,113.8664,113.928,20619.0
2019-07-30 10:40:00,129.48,129.5,129.4,129.44,9476.0,113.9368,113.9544,113.8664,113.9016,9476.0
2019-07-30 10:50:00,129.45,129.52,129.44,129.47,12488.0,113.9104,113.972,113.9016,113.928,12488.0
2019-07-30 11:00:00,129.47,129.57,129.46,129.56,30653.0,113.928,114.016,113.9192,114.0072,30653.0
2019-07-30 11:10:00,129.55,129.57,129.52,129.53,13074.0,113.9984,114.016,113.972,113.9808,13074.0
2019-07-30 11:20:00,129.55,129.63,129.55,129.59,9731.0,113.9984,114.0688,113.9984,114.0336,9731.0
2019-07-30 11:30:00,129.6,129.66,129.58,129.59,9811.0,114.0424,114.0952,114.0248,114.0336,9811.0
2019-07-30 11:40:00,129.57,129.61,129.56,129.57,6493.0,114.016,114.0512,114.0072,114.016,6493.0
2019-07-30 11:50:00,129.56,129.58,129.51,129.53,8675.0,114.0072,114.0248,113.9632,113.9808,8675.0
2019-07-30 12:00:00,129.52,129.62,129.5,129.6,6134.0,113.972,114.06,113.9544,114.0424,6134.0
2019-07-30 12:10:00,129.59,129.64,129.58,129.62,11316.0,114.0336,114.0776,114.0248,114.06,11316.0
2019-07-30 12:20:00,129.61,129.61,129.58,129.61,7452.0,114.0512,114.0512,114.0248,114.0512,7452.0
2019-07-30 12:30:00,129.62,129.64,129.6,129.62,4582.0,114.06,114.0776,114.0424,114.06,4582.0
2019-07-30 12:40:00,129.63,129.65,129.6,129.6,5737.0,114.0688,114.0864,114.0424,114.0424,5737.0
2019-07-30 12:50:00,129.6,129.61,129.48,129.51,21478.0,114.0424,114.0512,113.9368,113.9632,21478.0
2019-07-30 13:00:00,129.52,129.54,129.5,129.5,4297.0,113.972,113.9896,113.9544,113.9544,4297.0
2019-07-30 13:10:00,129.51,129.53,129.49,129.52,4621.0,113.9632,113.9808,113.9456,113.972,4621.0
2019-07-30 13:20:00,129.52,129.56,129.49,129.53,8013.0,113.972,114.0072,113.9456,113.9808,8013.0
2019-07-30 13:30:00,129.54,129.57,129.52,129.54,12575.0,113.9896,114.016,113.972,113.9896,12575.0
2019-07-30 13:40:00,129.55,129.57,129.54,129.57,3029.0,113.9984,114.016,113.9896,114.016,3029.0
2019-07-30 13:50:00,129.58,129.64,129.57,129.63,23957.0,114.0248,114.0776,114.016,114.0688,23957.0
2019-07-30 14:00:00,129.62,129.78,129.62,129.72,8396.0,114.06,114.2008,114.06,114.148,8396.0
2019-07-30 14:10:00,129.72,129.82,129.72,129.81,17005.0,114.148,114.236,114.148,114.2272,17005.0
2019-07-30 14:20:00,129.82,129.82,129.75,129.79,4683.0,114.236,114.236,114.1744,114.2096,4683.0
2019-07-30 14:30:00,129.78,129.8,129.77,129.8,7152.0,114.2008,114.2184,114.192,114.2184,7152.0
2019-07-30 14:40:00,129.78,129.79,129.74,129.77,15873.0,114.2008,114.2096,114.1656,114.192,15873.0
2019-07-30 14:50:00,129.75,129.75,129.71,129.72,2433.0,114.1744,114.1744,114.1392,114.148,2433.0
2019-07-30 15:00:00,129.73,129.77,129.69,129.71,11460.0,114.1568,114.192,114.1216,114.1392,11460.0
2019-07-30 15:10:00,129.72,129.79,129.71,129.74,13714.0,114.148,114.2096,114.1392,114.1656,13714.0
2019-07-30 15:20:00,129.74,129.74,129.64,129.64,12194.0,114.1656,114.1656,114.0776,114.0776,12194.0
2019-07-30 15:30:00,129.65,129.71,129.64,129.67,10081.0,114.0864,114.1392,114.0776,114.104,10081.0
2019-07-30 15:40:00,129.66,129.75,129.62,129.74,22326.0,114.0952,114.1744,114.06,114.1656,22326.0
2019-07-30 15:50:00,129.75,129.83,129.63,129.83,306374.0,114.1744,114.2448,114.0688,114.2448,306374.0
2019-07-31 09:30:00,129.76,129.8,129.59,129.66,59651.0,114.1832,114.2184,114.0336,114.0952,59651.0
2019-07-31 09:40:00,129.66,129.67,129.59,129.64,14574.0,114.0952,114.104,114.0336,114.0776,14574.0
2019-07-31 09:50:00,129.63,129.68,129.58,129.62,52186.0,114.0688,114.1128,114.0248,114.06,52186.0
2019-07-31 10:00:00,129.62,129.62,129.49,129.52,20370.0,114.06,114.06,113.9456,113.972,20370.0
2019-07-31 10:10:00,129.52,129.54,129.47,129.5,25307.0,113.972,113.9896,113.928,113.9544,25307.0
2019-07-31 10:20:00,129.5,129.5,129.4,129.4,28878.0,113.9544,113.9544,113.8664,113.8664,28878.0
2019-07-31 10:30:00,129.4,129.44,129.33,129.41,97807.0,113.8664,113.9016,113.8048,113.8752,97807.0
2019-07-31 10:40:00,129.41,129.44,129.38,129.43,76091.0,113.8752,113.9016,113.8488,113.8928,76091.0
2019-07-31 10:50:00,129.4,129.44,129.38,129.42,16408.0,113.8664,113.9016,113.8488,113.884,16408.0
2019-07-31 11:00:00,129.43,129.53,129.43,129.53,25571.0,113.8928,113.9808,113.8928,113.9808,25571.0
2019-07-31 11:10:00,129.54,129.59,129.54,129.59,18475.0,113.9896,114.0336,113.9896,114.0336,18475.0
2019-07-31 11:20:00,129.59,129.67,129.59,129.62,31205.0,114.0336,114.104,114.0336,114.06,31205.0
2019-07-31 11:30:00,129.63,129.67,129.6,129.66,23868.0,114.0688,114.104,114.0424,114.0952,23868.0
2019-07-31 11:40:00,129.65,129.72,129.65,129.69,18364.0,114.0864,114.148,114.0864,114.1216,18364.0
2019-07-31 11:50:00,129.7,129.76,129.69,129.76,11775.0,114.1304,114.1832,114.1216,114.1832,11775.0
2019-07-31 12:00:00,129.74,129.77,129.72,129.74,15543.0,114.1656,114.192,114.148,114.1656,15543.0
2019-07-31 12:10:00,129.73,129.76,129.72,129.73,31534.0,114.1568,114.1832,114.148,114.1568,31534.0
2019-07-31 12:20:00,129.72,129.73,129.7,129.73,11766.0,114.148,114.1568,114.1304,114.1568,11766.0
2019-07-31 12:30:00,129.73,129.74,129.65,129.66,23268.0,114.1568,114.1656,114.0864,114.0952,23268.0
2019-07-31 12:40:00,129.66,129.71,129.64,129.67,18547.0,114.0952,114.1392,114.0776,114.104,18547.0
2019-07-31 12:50:00,129.67,129.7,129.64,129.7,4254.0,114.104,114.1304,114.0776,114.1304,4254.0
2019-07-31 13:00:00,129.69,129.74,129.68,129.72,5127.0,114.1216,114.1656,114.1128,114.148,5127.0
2019-07-31 13:10:00,129.72,129.75,129.71,129.72,10113.0,114.148,114.1744,114.1392,114.148,10113.0
2019-07-31 13:20:00,129.72,129.82,129.72,129.77,17475.0,114.148,114.236,114.148,114.192,17475.0
2019-07-31 13:30:00,129.76,129.8,129.74,129.76,20466.0,114.1832,114.2184,114.1656,114.1832,20466.0
2019-07-31 13:40:00,129.79,129.79,129.75,129.76,7562.0,114.2096,114.2096,114.1744,114.1832,7562.0
2019-07-31 13:50:00,129.75,129.82,129.65,129.79,35332.0,114.1744,114.236,114.0864,114.2096,35332.0
2019-07-31 14:00:00,129.75,129.75,129.33,129.47,63782.0,114.1744,114.1744,113.8048,113.928,63782.0
2019-07-31 14:10:00,129.51,129.62,129.46,129.51,68638.0,113.9632,114.06,113.9192,113.9632,68638.0
2019-07-31 14:20:00,129.5,129.51,129.38,129.42,25063.0,113.9544,113.9632,113.8488,113.884,25063.0
2019-07-31 14:30:00,129.44,129.55,129.07,129.07,111978.0,113.9016,113.9984,113.5761,113.5761,111978.0
2019-07-31 14:40:00,129.07,129.17,128.51,128.56,67463.0,113.5761,113.6641,113.0833,113.1273,67463.0
2019-07-31 14:50:00,128.55,128.57,127.7,128.41,235500.0,113.1185,113.1361,112.3705,112.9953,235500.0
2019-07-31 15:00:00,128.39,128.91,128.34,128.79,62789.0,112.9777,113.4353,112.9337,113.3297,62789.0
2019-07-31 15:10:00,128.77,128.92,128.51,128.92,38924.0,113.3121,113.4441,113.0833,113.4441,38924.0
2019-07-31 15:20:00,128.87,129.21,128.84,129.12,79440.0,113.4001,113.6993,113.3737,113.6201,79440.0
2019-07-31 15:30:00,129.05,129.07,128.89,129.01,125637.0,113.5585,113.5761,113.4177,113.5233,125637.0
2019-07-31 15:40:00,129.04,129.13,128.88,128.98,51064.0,113.5497,113.6289,113.4089,113.4969,51064.0
2019-07-31 15:50:00,128.97,128.97,128.44,128.44,335188.0,113.4881,113.4881,113.0217,113.0217,335188.0
2019-08-01 09:30:00,128.49,128.54,128.22,128.3,34094.0,113.0657,113.1097,112.8281,112.8985,34094.0
2019-08-01 09:40:00,128.27,128.62,128.26,128.62,27947.0,112.8721,113.1801,112.8633,113.1801,27947.0
2019-08-01 09:50:00,128.65,128.71,128.52,128.61,12573.0,113.2065,113.2593,113.0921,113.1713,12573.0
2019-08-01 10:00:00,128.64,128.73,128.5,128.72,16319.0,113.1977,113.2769,113.0745,113.2681,16319.0
2019-08-01 10:10:00,128.74,128.78,128.64,128.76,20404.0,113.2857,113.3209,113.1977,113.3033,20404.0
2019-08-01 10:20:00,128.74,128.9,128.74,128.9,15039.0,113.2857,113.4265,113.2857,113.4265,15039.0
2019-08-01 10:30:00,128.93,129.03,128.87,128.89,17702.0,113.4529,113.5409,113.4001,113.4177,17702.0
2019-08-01 10:40:00,128.87,128.91,128.83,128.89,8074.0,113.4001,113.4353,113.3649,113.4177,8074.0
2019-08-01 10:50:00,128.89,129.0,128.86,129.0,36902.0,113.4177,113.5145,113.3913,113.5145,36902.0
2019-08-01 11:00:00,129.02,129.1,128.87,128.94,25476.0,113.5321,113.6025,113.4001,113.4617,25476.0
2019-08-01 11:10:00,128.97,129.06,128.95,128.96,27269.0,113.4881,113.5673,113.4705,113.4793,27269.0
2019-08-01 11:20:00,129.0,129.16,129.0,129.15,12307.0,113.5145,113.6553,113.5145,113.6465,12307.0
2019-08-01 11:30:00,129.15,129.17,129.07,129.14,7080.0,113.6465,113.6641,113.5761,113.6377,7080.0
2019-08-01 11:40:00,129.14,129.21,129.12,129.19,2690.0,113.6377,113.6993,113.6201,113.6817,2690.0
2019-08-01 11:50:00,129.17,129.19,129.07,129.09,5036.0,113.6641,113.6817,113.5761,113.5937,5036.0
2019-08-01 12:00:00,129.08,129.09,129.03,129.04,14781.0,113.5849,113.5937,113.5409,113.5497,14781.0
2019-08-01 12:10:00,129.02,129.04,128.93,128.93,12139.0,113.5321,113.5497,113.4529,113.4529,12139.0
2019-08-01 12:20:00,128.93,128.96,128.91,128.93,13808.0,113.4529,113.4793,113.4353,113.4529,13808.0
2019-08-01 12:30:00,128.93,129.01,128.92,129.01,23409.0,113.4529,113.5233,113.4441,113.5233,23409.0
2019-08-01 12:40:00,129.01,129.08,129.0,129.01,10393.0,113.5233,113.5849,113.5145,113.5233,10393.0
2019-08-01 12:50:00,129.05,129.05,129.0,129.02,4533.0,113.5585,113.5585,113.5145,113.5321,4533.0
2019-08-01 13:00:00,129.03,129.04,128.97,128.98,7535.0,113.5409,113.5497,113.4881,113.4969,7535.0
2019-08-01 13:10:00,129.0,129.0,128.96,128.97,22442.0,113.5145,113.5145,113.4793,113.4881,22442.0
2019-08-01 13:20:00,128.97,129.02,128.1,128.14,203322.0,113.4881,113.5321,112.7225,112.7577,203322.0
2019-08-01 13:30:00,128.12,128.37,127.47,127.5,111937.0,112.7401,112.9601,112.1681,112.1945,111937.0
2019-08-01 13:40:00,127.5,127.71,127.23,127.39,129841.0,112.1945,112.3793,111.9569,112.0977,129841.0
2019-08-01 13:50:00,127.33,127.44,126.95,127.43,34955.0,112.0449,112.1417,111.7106,112.1329,34955.0
2019-08-01 14:00:00,127.37,127.41,127.03,127.08,17744.0,112.0801,112.1153,111.7809,111.8249,17744.0
2019-08-01 14:10:00,127.0,127.27,126.77,127.11,19321.0,111.7545,111.9921,111.5522,111.8513,19321.0
2019-08-01 14:20:00,127.12,127.12,126.77,127.0,41768.0,111.8601,111.8601,111.5522,111.7545,41768.0
2019-08-01 14:30:00,126.99,127.03,126.71,126.73,56073.0,111.7458,111.7809,111.4994,111.517,56073.0
2019-08-01 14:40:00,126.69,126.95,126.5,126.94,33865.0,111.4818,111.7106,111.3146,111.7018,33865.0
2019-08-01 14:50:00,126.96,127.11,126.82,126.94,43381.0,111.7194,111.8513,111.5962,111.7018,43381.0
2019-08-01 15:00:00,126.91,127.0,126.69,126.69,32796.0,111.6754,111.7545,111.4818,111.4818,32796.0
2019-08-01 15:10:00,126.72,126.99,126.61,126.92,34964.0,111.5082,111.7458,111.4114,111.6842,34964.0
2019-08-01 15:20:00,126.93,127.24,126.9,127.06,30428.0,111.693,111.9657,111.6666,111.8073,30428.0
2019-08-01 15:30:00,127.11,127.16,126.86,127.15,26310.0,111.8513,111.8953,111.6314,111.8865,26310.0
2019-08-01 15:40:00,127.15,127.18,126.92,126.92,59908.0,111.8865,111.9129,111.6842,111.6842,59908.0
2019-08-01 15:50:00,126.89,126.9,126.61,126.77,154344.0,111.6578,111.6666,111.4114,111.5522,154344.0
2019-08-02 09:30:00,126.62,126.67,126.23,126.54,83526.0,111.4202,111.4642,111.077,111.3498,83526.0
2019-08-02 09:40:00,126.44,126.44,126.18,126.21,53549.0,111.2618,111.2618,111.033,111.0594,53549.0
2019-08-02 09:50:00,126.22,126.38,126.11,126.14,59584.0,111.0682,111.209,110.9714,110.9978,59584.0
2019-08-02 10:00:00,126.16,126.25,125.94,125.98,35473.0,111.0154,111.0946,110.8218,110.857,35473.0
2019-08-02 10:10:00,125.99,125.99,125.77,125.8,59604.0,110.8658,110.8658,110.6722,110.6986,59604.0
2019-08-02 10:20:00,125.81,126.0,125.8,125.95,25926.0,110.7074,110.8746,110.6986,110.8306,25926.0
2019-08-02 10:30:00,125.91,125.91,125.44,125.5,22234.0,110.7954,110.7954,110.3818,110.4346,22234.0
2019-08-02 10:40:00,125.46,125.66,125.45,125.49,26139.0,110.3994,110.5754,110.3906,110.4258,26139.0
2019-08-02 10:50:00,125.49,125.58,125.39,125.44,37839.0,110.4258,110.505,110.3378,110.3818,37839.0
2019-08-02 11:00:00,125.44,125.66,125.36,125.64,35223.0,110.3818,110.5754,110.3114,110.5578,35223.0
2019-08-02 11:10:00,125.66,125.96,125.64,125.96,34909.0,110.5754,110.8394,110.5578,110.8394,34909.0
2019-08-02 11:20:00,125.93,125.93,125.72,125.74,19661.0,110.813,110.813,110.6282,110.6458,19661.0
2019-08-02 11:30:00,125.75,125.86,125.58,125.6,42536.0,110.6546,110.7514,110.505,110.5226,42536.0
2019-08-02 11:40:00,125.57,125.71,125.54,125.7,25926.0,110.4962,110.6194,110.4698,110.6106,25926.0
2019-08-02 11:50:00,125.72,125.88,125.57,125.87,25498.0,110.6282,110.769,110.4962,110.7602,25498.0
2019-08-02 12:00:00,125.89,125.99,125.81,125.99,18807.0,110.7778,110.8658,110.7074,110.8658,18807.0
2019-08-02 12:10:00,126.0,126.13,125.96,126.12,18410.0,110.8746,110.989,110.8394,110.9802,18410.0
2019-08-02 12:20:00,126.13,126.18,126.06,126.13,65513.0,110.989,111.033,110.9274,110.989,65513.0
2019-08-02 12:30:00,126.13,126.14,125.97,126.01,36356.0,110.989,110.9978,110.8482,110.8834,36356.0
2019-08-02 12:40:00,125.99,126.06,125.84,125.85,10436.0,110.8658,110.9274,110.7338,110.7426,10436.0
2019-08-02 12:50:00,125.84,125.91,125.75,125.75,17856.0,110.7338,110.7954,110.6546,110.6546,17856.0
2019-08-02 13:00:00,125.76,125.76,125.59,125.67,33710.0,110.6634,110.6634,110.5138,110.5842,33710.0
2019-08-02 13:10:00,125.66,125.68,125.58,125.61,43562.0,110.5754,110.593,110.505,110.5314,43562.0
2019-08-02 13:20:00,125.6,125.71,125.6,125.64,26271.0,110.5226,110.6194,110.5226,110.5578,26271.0
2019-08-02 13:30:00,125.63,125.64,125.56,125.62,18207.0,110.549,110.5578,110.4874,110.5402,18207.0
2019-08-02 13:40:00,125.63,125.79,125.63,125.7,42407.0,110.549,110.6898,110.549,110.6106,42407.0
2019-08-02 13:50:00,125.7,125.78,125.67,125.7,32657.0,110.6106,110.681,110.5842,110.6106,32657.0
2019-08-02 14:00:00,125.68,125.9,125.62,125.83,27287.0,110.593,110.7866,110.5402,110.725,27287.0
2019-08-02 14:10:00,125.85,125.95,125.81,125.86,46500.0,110.7426,110.8306,110.7074,110.7514,46500.0
2019-08-02 14:20:00,125.88,126.08,125.87,125.92,33745.0,110.769,110.945,110.7602,110.8042,33745.0
2019-08-02 14:30:00,125.93,126.05,125.88,126.05,26886.0,110.813,110.9186,110.769,110.9186,26886.0
2019-08-02 14:40:00,126.06,126.08,125.91,125.95,23980.0,110.9274,110.945,110.7954,110.8306,23980.0
2019-08-02 14:50:00,125.95,126.0,125.85,126.0,21501.0,110.8306,110.8746,110.7426,110.8746,21501.0
2019-08-02 15:00:00,126.02,126.05,125.91,125.99,22432.0,110.8922,110.9186,110.7954,110.8658,22432.0
2019-08-02 15:10:00,125.94,125.95,125.75,125.89,12642.0,110.8218,110.8306,110.6546,110.7778,12642.0
2019-08-02 15:20:00,125.88,126.24,125.88,126.21,20176.0,110.769,111.0858,110.769,111.0594,20176.0
2019-08-02 15:30:00,126.2,126.68,126.1,126.47,127833.0,111.0506,111.473,110.9626,111.2882,127833.0
2019-08-02 15:40:00,126.47,126.52,126.23,126.23,16091.0,111.2882,111.3322,111.077,111.077,16091.0
2019-08-02 15:50:00,126.21,126.26,125.99,126.14,128846.0,111.0594,111.1034,110.8658,110.9978,128846.0
2019-08-05 09:30:00,124.52,124.73,124.17,124.37,37866.0,109.5723,109.757,109.2643,109.4403,37866.0
2019-08-05 09:40:00,124.37,124.37,123.98,124.0,37077.0,109.4403,109.4403,109.0971,109.1147,37077.0
2019-08-05 09:50:00,123.97,124.11,123.95,124.04,37942.0,109.0883,109.2115,109.0707,109.1499,37942.0
2019-08-05 10:00:00,124.01,124.05,123.77,123.87,29009.0,109.1235,109.1587,108.9123,109.0003,29009.0
2019-08-05 10:10:00,123.89,123.98,123.78,123.78,37686.0,109.0179,109.0971,108.9211,108.9211,37686.0
2019-08-05 10:20:00,123.76,123.91,123.67,123.76,28902.0,108.9035,109.0355,108.8243,108.9035,28902.0
2019-08-05 10:30:00,123.69,123.8,123.53,123.54,35702.0,108.8419,108.9387,108.7011,108.7099,35702.0
2019-08-05 10:40:00,123.6,123.6,123.42,123.53,18613.0,108.7627,108.7627,108.6043,108.7011,18613.0
2019-08-05 10:50:00,123.48,123.7,123.47,123.69,22217.0,108.6571,108.8507,108.6483,108.8419,22217.0
2019-08-05 11:00:00,123.67,123.87,123.64,123.81,45159.0,108.8243,109.0003,108.7979,108.9475,45159.0
2019-08-05 11:10:00,123.83,124.02,123.82,123.91,22286.0,108.9651,109.1323,108.9563,109.0355,22286.0
2019-08-05 11:20:00,123.92,123.98,123.79,123.82,35622.0,109.0443,109.0971,108.9299,108.9563,35622.0
2019-08-05 11:30:00,123.81,123.84,123.66,123.66,20262.0,108.9475,108.9739,108.8155,108.8155,20262.0
2019-08-05 11:40:00,123.67,123.81,123.59,123.81,16977.0,108.8243,108.9475,108.7539,108.9475,16977.0
2019-08-05 11:50:00,123.83,123.83,123.62,123.62,20415.0,108.9651,108.9651,108.7803,108.7803,20415.0
2019-08-05 12:00:00,123.6,123.61,123.49,123.51,16480.0,108.7627,108.7715,108.6659,108.6835,16480.0
2019-08-05 12:10:00,123.47,123.66,123.41,123.66,11060.0,108.6483,108.8155,108.5955,108.8155,11060.0
2019-08-05 12:20:00,123.68,123.71,123.32,123.36,28893.0,108.8331,108.8595,108.5163,108.5515,28893.0
2019-08-05 12:30:00,123.37,123.47,123.28,123.33,16246.0,108.5603,108.6483,108.4811,108.5251,16246.0
2019-08-05 12:40:00,123.29,123.32,123.07,123.07,11976.0,108.4899,108.5163,108.2963,108.2963,11976.0
2019-08-05 12:50:00,123.05,123.17,122.86,122.9,54449.0,108.2787,108.3843,108.1115,108.1467,54449.0
2019-08-05 13:00:00,122.86,123.14,122.86,123.09,12853.0,108.1115,108.3579,108.1115,108.3139,12853.0
2019-08-05 13:10:00,123.12,123.21,123.12,123.17,113730.0,108.3403,108.4195,108.3403,108.3843,113730.0
2019-08-05 13:20:00,123.19,123.3,123.09,123.11,41488.0,108.4019,108.4987,108.3139,108.3315,41488.0
2019-08-05 13:30:00,123.11,123.31,123.03,123.31,25460.0,108.3315,108.5075,108.2611,108.5075,25460.0
2019-08-05 13:40:00,123.32,123.35,122.95,122.98,16339.0,108.5163,108.5427,108.1907,108.2171,16339.0
2019-08-05 13:50:00,122.95,122.95,122.83,122.84,20692.0,108.1907,108.1907,108.0851,108.0939,20692.0
2019-08-05 14:00:00,122.87,122.92,122.8,122.85,17138.0,108.1203,108.1643,108.0587,108.1027,17138.0
2019-08-05 14:10:00,122.82,123.0,122.81,122.91,102425.0,108.0763,108.2347,108.0675,108.1555,102425.0
2019-08-05 14:20:00,122.91,122.95,122.56,122.59,15414.0,108.1555,108.1907,107.8475,107.8739,15414.0
2019-08-05 14:30:00,122.56,122.64,122.42,122.45,57453.0,107.8475,107.9179,107.7243,107.7507,57453.0
2019-08-05 14:40:00,122.43,122.59,122.29,122.45,23582.0,107.7331,107.8739,107.61,107.7507,23582.0
2019-08-05 14:50:00,122.43,122.55,122.28,122.35,33793.0,107.7331,107.8387,107.6012,107.6627,33793.0
2019-08-05 15:00:00,122.34,122.48,121.84,121.86,47478.0,107.6539,107.7771,107.214,107.2316,47478.0
2019-08-05 15:10:00,121.87,122.62,121.87,122.57,49945.0,107.2404,107.9003,107.2404,107.8563,49945.0
2019-08-05 15:20:00,122.58,122.84,122.51,122.59,58997.0,107.8651,108.0939,107.8035,107.8739,58997.0
2019-08-05 15:30:00,122.52,122.97,122.34,122.91,53020.0,107.8123,108.2083,107.6539,108.1555,53020.0
2019-08-05 15:40:00,122.9,123.1,122.76,122.84,39215.0,108.1467,108.3227,108.0235,108.0939,39215.0
2019-08-05 15:50:00,122.83,122.95,122.66,122.76,150594.0,108.0851,108.1907,107.9355,108.0235,150594.0
2019-08-06 09:30:00,123.47,123.65,123.0,123.56,77177.0,108.6483,108.8067,108.2347,108.7275,77177.0
2019-08-06 09:40:00,123.54,123.65,123.2,123.22,31019.0,108.7099,108.8067,108.4107,108.4283,31019.0
2019-08-06 09:50:00,123.23,123.31,123.05,123.15,60541.0,108.4371,108.5075,108.2787,108.3667,60541.0
2019-08-06 10:00:00,123.15,123.31,123.09,123.11,60811.0,108.3667,108.5075,108.3139,108.3315,60811.0
2019-08-06 10:10:00,123.11,123.13,122.68,122.72,49896.0,108.3315,108.3491,107.9531,107.9883,49896.0
2019-08-06 10:20:00,122.69,123.03,122.65,122.88,41121.0,107.9619,108.2611,107.9267,108.1291,41121.0
2019-08-06 10:30:00,122.86,123.21,122.85,123.21,17838.0,108.1115,108.4195,108.1027,108.4195,17838.0
2019-08-06 10:40:00,123.2,123.35,123.0,123.03,35242.0,108.4107,108.5427,108.2347,108.2611,35242.0
2019-08-06 10:50:00,123.02,123.07,122.91,123.07,27199.0,108.2523,108.2963,108.1555,108.2963,27199.0
2019-08-06 11:00:00,123.06,123.06,122.83,122.86,15984.0,108.2875,108.2875,108.0851,108.1115,15984.0
2019-08-06 11:10:00,122.82,122.82,122.49,122.5,37553.0,108.0763,108.0763,107.7859,107.7947,37553.0
2019-08-06 11:20:00,122.48,122.85,122.46,122.78,21806.0,107.7771,108.1027,107.7595,108.0411,21806.0
2019-08-06 11:30:00,122.8,122.82,122.56,122.73,26397.0,108.0587,108.0763,107.8475,107.9971,26397.0
2019-08-06 11:40:00,122.75,122.91,122.71,122.91,8844.0,108.0147,108.1555,107.9795,108.1555,8844.0
2019-08-06 11:50:00,122.94,122.99,122.73,122.97,19352.0,108.1819,108.2259,107.9971,108.2083,19352.0
2019-08-06 12:00:00,123.01,123.15,122.86,122.95,19683.0,108.2435,108.3667,108.1115,108.1907,19683.0
2019-08-06 12:10:00,122.97,123.04,122.87,122.88,21141.0,108.2083,108.2699,108.1203,108.1291,21141.0
2019-08-06 12:20:00,122.91,122.92,122.8,122.81,13190.0,108.1555,108.1643,108.0587,108.0675,13190.0
2019-08-06 12:30:00,122.79,122.94,122.76,122.91,13415.0,108.0499,108.1819,108.0235,108.1555,13415.0
2019-08-06 12:40:00,122.91,122.99,122.83,122.86,28964.0,108.1555,108.2259,108.0851,108.1115,28964.0
2019-08-06 12:50:00,122.85,122.95,122.81,122.89,10879.0,108.1027,108.1907,108.0675,108.1379,10879.0
2019-08-06 13:00:00,122.93,123.17,122.93,123.12,30325.0,108.1731,108.3843,108.1731,108.3403,30325.0
2019-08-06 13:10:00,123.13,123.21,123.1,123.15,16748.0,108.3491,108.4195,108.3227,108.3667,16748.0
2019-08-06 13:20:00,123.12,123.31,123.12,123.23,92809.0,108.3403,108.5075,108.3403,108.4371,92809.0
2019-08-06 13:30:00,123.25,123.37,123.16,123.37,20047.0,108.4547,108.5603,108.3755,108.5603,20047.0
2019-08-06 13:40:00,123.36,123.42,123.29,123.4,9751.0,108.5515,108.6043,108.4899,108.5867,9751.0
2019-08-06 13:50:00,123.42,123.49,123.37,123.46,11468.0,108.6043,108.6659,108.5603,108.6395,11468.0
2019-08-06 14:00:00,123.45,123.45,123.26,123.37,41548.0,108.6307,108.6307,108.4635,108.5603,41548.0
2019-08-06 14:10:00,123.38,123.75,123.38,123.75,23511.0,108.5691,108.8947,108.5691,108.8947,23511.0
2019-08-06 14:20:00,123.79,123.86,123.7,123.84,82986.0,108.9299,108.9915,108.8507,108.9739,82986.0
2019-08-06 14:30:00,123.84,124.04,123.75,123.9,32880.0,108.9739,109.1499,108.8947,109.0267,32880.0
2019-08-06 14:40:00,123.89,123.98,123.82,123.86,22463.0,109.0179,109.0971,108.9563,108.9915,22463.0
2019-08-06 14:50:00,123.86,123.9,123.68,123.68,35991.0,108.9915,109.0267,108.8331,108.8331,35991.0
2019-08-06 15:00:00,123.72,123.79,123.66,123.71,21770.0,108.8683,108.9299,108.8155,108.8595,21770.0
2019-08-06 15:10:00,123.7,123.91,123.64,123.91,21804.0,108.8507,109.0355,108.7979,109.0355,21804.0
2019-08-06 15:20:00,123.92,123.99,123.73,123.82,26095.0,109.0443,109.1059,108.8771,108.9563,26095.0
2019-08-06 15:30:00,123.81,123.87,123.62,123.84,85016.0,108.9475,109.0003,108.7803,108.9739,85016.0
2019-08-06 15:40:00,123.86,124.12,123.85,124.04,27537.0,108.9915,109.2203,108.9827,109.1499,27537.0
2019-08-06 15:50:00,124.09,124.16,123.95,124.06,83921.0,109.1939,109.2555,109.0707,109.1675,83921.0
2019-08-07 09:30:00,122.69,122.69,122.11,122.46,42330.0,107.9619,107.9619,107.4516,107.7595,42330.0
2019-08-07 09:40:00,122.36,122.36,121.5,121.76,19912.0,107.6715,107.6715,106.9148,107.1436,19912.0
2019-08-07 09:50:00,121.73,122.07,121.7,121.98,14133.0,107.1172,107.4164,107.0908,107.3372,14133.0
2019-08-07 10:00:00,122.0,122.33,121.76,122.24,43541.0,107.3548,107.6452,107.1436,107.566,43541.0
2019-08-07 10:10:00,122.28,122.59,122.25,122.47,41092.0,107.6012,107.8739,107.5748,107.7683,41092.0
2019-08-07 10:20:00,122.44,122.49,122.23,122.34,50035.0,107.7419,107.7859,107.5572,107.6539,50035.0
2019-08-07 10:30:00,122.31,122.83,122.31,122.82,14765.0,107.6276,108.0851,107.6276,108.0763,14765.0
2019-08-07 10:40:00,122.73,122.82,122.64,122.78,7990.0,107.9971,108.0763,107.9179,108.0411,7990.0
2019-08-07 10:50:00,122.83,123.11,122.79,122.98,22372.0,108.0851,108.3315,108.0499,108.2171,22372.0
2019-08-07 11:00:00,123.0,123.0,122.62,122.89,11046.0,108.2347,108.2347,107.9003,108.1379,11046.0
2019-08-07 11:10:00,122.9,123.05,122.81,122.92,35721.0,108.1467,108.2787,108.0675,108.1643,35721.0
2019-08-07 11:20:00,122.93,122.99,122.63,122.73,12667.0,108.1731,108.2259,107.9091,107.9971,12667.0
2019-08-07 11:30:00,122.71,122.78,122.59,122.72,14545.0,107.9795,108.0411,107.8739,107.9883,14545.0
2019-08-07 11:40:00,122.7,122.75,122.43,122.55,6164.0,107.9707,108.0147,107.7331,107.8387,6164.0
2019-08-07 11:50:00,122.54,122.68,122.41,122.52,16195.0,107.8299,107.9531,107.7155,107.8123,16195.0
2019-08-07 12:00:00,122.6,122.6,122.37,122.4,7888.0,107.8827,107.8827,107.6803,107.7067,7888.0
2019-08-07 12:10:00,122.44,122.6,122.36,122.56,9584.0,107.7419,107.8827,107.6715,107.8475,9584.0
2019-08-07 12:20:00,122.4,122.59,122.39,122.58,4171.0,107.7067,107.8739,107.6979,107.8651,4171.0
2019-08-07 12:30:00,122.56,122.78,122.55,122.75,27753.0,107.8475,108.0411,107.8387,108.0147,27753.0
2019-08-07 12:40:00,122.73,122.98,122.72,122.85,15835.0,107.9971,108.2171,107.9883,108.1027,15835.0
2019-08-07 12:50:00,122.83,122.98,122.82,122.98,10237.0,108.0851,108.2171,108.0763,108.2171,10237.0
2019-08-07 13:00:00,123.02,123.07,122.92,123.07,5525.0,108.2523,108.2963,108.1643,108.2963,5525.0
2019-08-07 13:10:00,123.12,123.12,122.97,123.01,28211.0,108.3403,108.3403,108.2083,108.2435,28211.0
2019-08-07 13:20:00,123.02,123.06,122.93,122.99,3541.0,108.2523,108.2875,108.1731,108.2259,3541.0
2019-08-07 13:30:00,123.02,123.33,123.02,123.33,30870.0,108.2523,108.5251,108.2523,108.5251,30870.0
2019-08-07 13:40:00,123.4,123.53,123.4,123.53,3158.0,108.5867,108.7011,108.5867,108.7011,3158.0
2019-08-07 13:50:00,123.56,123.56,123.28,123.28,33518.0,108.7275,108.7275,108.4811,108.4811,33518.0
2019-08-07 14:00:00,123.3,123.54,123.28,123.54,162079.0,108.4987,108.7099,108.4811,108.7099,162079.0
2019-08-07 14:10:00,123.54,123.57,123.19,123.19,45346.0,108.7099,108.7363,108.4019,108.4019,45346.0
2019-08-07 14:20:00,123.2,123.43,123.19,123.41,5558.0,108.4107,108.6131,108.4019,108.5955,5558.0
2019-08-07 14:30:00,123.4,123.52,123.39,123.48,24275.0,108.5867,108.6923,108.5779,108.6571,24275.0
2019-08-07 14:40:00,123.42,123.8,123.42,123.68,36689.0,108.6043,108.9387,108.6043,108.8331,36689.0
2019-08-07 14:50:00,123.69,123.88,123.69,123.88,12829.0,108.8419,109.0091,108.8419,109.0091,12829.0
2019-08-07 15:00:00,123.88,123.88,123.56,123.62,21555.0,109.0091,109.0091,108.7275,108.7803,21555.0
2019-08-07 15:10:00,123.61,123.8,123.55,123.79,18788.0,108.7715,108.9387,108.7187,108.9299,18788.0
2019-08-07 15:20:00,123.78,123.94,123.75,123.94,19615.0,108.9211,109.0619,108.8947,109.0619,19615.0
2019-08-07 15:30:00,123.96,124.2,123.93,124.2,20239.0,109.0795,109.2907,109.0531,109.2907,20239.0
2019-08-07 15:40:00,124.18,124.18,123.86,123.88,57035.0,109.2731,109.2731,108.9915,109.0091,57035.0
2019-08-07 15:50:00,123.86,124.03,123.72,123.84,104683.0,108.9915,109.1411,108.8683,108.9739,104683.0
2019-08-08 09:30:00,124.48,124.57,124.32,124.44,57713.0,109.5371,109.6163,109.3963,109.5019,57713.0
2019-08-08 09:40:00,124.4,124.54,124.38,124.48,146077.0,109.4667,109.5899,109.4491,109.5371,146077.0
2019-08-08 09:50:00,124.43,124.67,124.22,124.57,17346.0,109.4931,109.7042,109.3083,109.6163,17346.0
2019-08-08 10:00:00,124.6,124.69,124.59,124.69,5933.0,109.6427,109.7218,109.6339,109.7218,5933.0
2019-08-08 10:10:00,124.67,124.81,124.63,124.81,6652.0,109.7042,109.8274,109.6691,109.8274,6652.0
2019-08-08 10:20:00,124.81,124.82,124.74,124.74,5401.0,109.8274,109.8362,109.7658,109.7658,5401.0
2019-08-08 10:30:00,124.78,124.87,124.78,124.87,2398.0,109.801,109.8802,109.801,109.8802,2398.0
2019-08-08 10:40:00,124.87,124.98,124.85,124.85,12152.0,109.8802,109.977,109.8626,109.8626,12152.0
2019-08-08 10:50:00,124.9,125.05,124.9,124.97,7716.0,109.9066,110.0386,109.9066,109.9682,7716.0
2019-08-08 11:00:00,124.94,124.95,124.87,124.88,8464.0,109.9418,109.9506,109.8802,109.889,8464.0
2019-08-08 11:10:00,124.87,125.07,124.85,125.07,10719.0,109.8802,110.0562,109.8626,110.0562,10719.0
2019-08-08 11:20:00,125.06,125.12,125.02,125.06,25865.0,110.0474,110.1002,110.0122,110.0474,25865.0
2019-08-08 11:30:00,125.05,125.24,125.04,125.24,9322.0,110.0386,110.2058,110.0298,110.2058,9322.0
2019-08-08 11:40:00,125.25,125.33,125.23,125.23,15146.0,110.2146,110.285,110.197,110.197,15146.0
2019-08-08 11:50:00,125.24,125.33,125.23,125.31,11712.0,110.2058,110.285,110.197,110.2674,11712.0
2019-08-08 12:00:00,125.33,125.4,125.28,125.37,9689.0,110.285,110.3466,110.241,110.3202,9689.0
2019-08-08 12:10:00,125.42,125.53,125.39,125.53,9462.0,110.3642,110.461,110.3378,110.461,9462.0
2019-08-08 12:20:00,125.54,125.57,125.48,125.5,4421.0,110.4698,110.4962,110.417,110.4346,4421.0
2019-08-08 12:30:00,125.51,125.61,125.49,125.49,17729.0,110.4434,110.5314,110.4258,110.4258,17729.0
2019-08-08 12:40:00,125.55,125.58,125.48,125.53,11421.0,110.4786,110.505,110.417,110.461,11421.0
2019-08-08 12:50:00,125.55,125.67,125.55,125.64,5065.0,110.4786,110.5842,110.4786,110.5578,5065.0
2019-08-08 13:00:00,125.65,125.72,125.58,125.59,13965.0,110.5666,110.6282,110.505,110.5138,13965.0
2019-08-08 13:10:00,125.61,125.61,125.54,125.54,3223.0,110.5314,110.5314,110.4698,110.4698,3223.0
2019-08-08 13:20:00,125.51,125.57,125.42,125.43,10660.0,110.4434,110.4962,110.3642,110.373,10660.0
2019-08-08 13:30:00,125.45,125.57,125.45,125.51,7993.0,110.3906,110.4962,110.3906,110.4434,7993.0
2019-08-08 13:40:00,125.54,125.6,125.52,125.6,20060.0,110.4698,110.5226,110.4522,110.5226,20060.0
2019-08-08 13:50:00,125.58,125.68,125.58,125.61,22641.0,110.505,110.593,110.505,110.5314,22641.0
2019-08-08 14:00:00,125.59,125.59,125.41,125.43,17564.0,110.5138,110.5138,110.3554,110.373,17564.0
2019-08-08 14:10:00,125.45,125.55,125.42,125.44,39508.0,110.3906,110.4786,110.3642,110.3818,39508.0
2019-08-08 14:20:00,125.48,125.51,125.47,125.49,11076.0,110.417,110.4434,110.4082,110.4258,11076.0
2019-08-08 14:30:00,125.52,125.61,125.5,125.59,5749.0,110.4522,110.5314,110.4346,110.5138,5749.0
2019-08-08 14:40:00,125.59,125.65,125.38,125.39,12778.0,110.5138,110.5666,110.329,110.3378,12778.0
2019-08-08 14:50:00,125.41,125.65,125.41,125.62,62345.0,110.3554,110.5666,110.3554,110.5402,62345.0
2019-08-08 15:00:00,125.61,125.73,125.57,125.69,34281.0,110.5314,110.637,110.4962,110.6018,34281.0
2019-08-08 15:10:00,125.68,125.68,125.47,125.52,41420.0,110.593,110.593,110.4082,110.4522,41420.0
2019-08-08 15:20:00,125.53,125.59,125.45,125.53,40157.0,110.461,110.5138,110.3906,110.461,40157.0
2019-08-08 15:30:00,125.51,125.69,125.51,125.63,53150.0,110.4434,110.6018,110.4434,110.549,53150.0
2019-08-08 15:40:00,125.67,125.93,125.65,125.76,58771.0,110.5842,110.813,110.5666,110.6634,58771.0
2019-08-08 15:50:00,125.75,125.89,125.7,125.89,107500.0,110.6546,110.7778,110.6106,110.7778,107500.0
2019-08-09 09:30:00,125.52,125.74,125.45,125.6,58002.0,110.4522,110.6458,110.3906,110.5226,58002.0
2019-08-09 09:40:00,125.6,125.6,125.37,125.41,155290.0,110.5226,110.5226,110.3202,110.3554,155290.0
2019-08-09 09:50:00,125.41,125.42,125.2,125.22,241787.0,110.3554,110.3642,110.1706,110.1882,241787.0
2019-08-09 10:00:00,125.24,125.36,125.02,125.11,164406.0,110.2058,110.3114,110.0122,110.0914,164406.0
2019-08-09 10:10:00,125.06,125.26,124.96,124.97,198843.0,110.0474,110.2234,109.9594,109.9682,198843.0
2019-08-09 10:20:00,125.05,125.05,124.89,124.93,3861.0,110.0386,110.0386,109.8978,109.933,3861.0
2019-08-09 10:30:00,124.86,124.88,124.65,124.78,7673.0,109.8714,109.889,109.6867,109.801,7673.0
2019-08-09 10:40:00,124.76,124.82,124.67,124.82,6283.0,109.7834,109.8362,109.7042,109.8362,6283.0
2019-08-09 10:50:00,124.87,125.02,124.86,124.92,21105.0,109.8802,110.0122,109.8714,109.9242,21105.0
2019-08-09 11:00:00,124.92,124.94,124.68,124.72,7677.0,109.9242,109.9418,109.713,109.7482,7677.0
2019-08-09 11:10:00,124.64,124.83,124.64,124.79,6672.0,109.6779,109.845,109.6779,109.8098,6672.0
2019-08-09 11:20:00,124.73,124.73,124.4,124.41,23300.0,109.757,109.757,109.4667,109.4755,23300.0
2019-08-09 11:30:00,124.44,124.56,124.43,124.48,6512.0,109.5019,109.6075,109.4931,109.5371,6512.0
2019-08-09 11:40:00,124.46,124.67,124.46,124.67,11816.0,109.5195,109.7042,109.5195,109.7042,11816.0
2019-08-09 11:50:00,124.66,124.66,124.35,124.42,17598.0,109.6955,109.6955,109.4227,109.4843,17598.0
2019-08-09 12:00:00,124.45,124.61,124.44,124.58,8732.0,109.5107,109.6515,109.5019,109.6251,8732.0
2019-08-09 12:10:00,124.58,124.63,124.39,124.39,4675.0,109.6251,109.6691,109.4579,109.4579,4675.0
2019-08-09 12:20:00,124.41,124.51,124.38,124.45,2722.0,109.4755,109.5635,109.4491,109.5107,2722.0
2019-08-09 12:30:00,124.41,124.5,124.39,124.5,19375.0,109.4755,109.5547,109.4579,109.5547,19375.0
2019-08-09 12:40:00,124.48,124.63,124.44,124.63,16562.0,109.5371,109.6691,109.5019,109.6691,16562.0
2019-08-09 12:50:00,124.69,125.21,124.66,124.9,76717.0,109.7218,110.1794,109.6955,109.9066,76717.0
2019-08-09 13:00:00,124.83,124.9,124.8,124.9,18690.0,109.845,109.9066,109.8186,109.9066,18690.0
2019-08-09 13:10:00,124.89,125.08,124.83,125.04,24270.0,109.8978,110.065,109.845,110.0298,24270.0
2019-08-09 13:20:00,125.04,125.16,125.0,125.13,32789.0,110.0298,110.1354,109.9946,110.109,32789.0
2019-08-09 13:30:00,125.17,125.32,125.17,125.23,22163.0,110.1442,110.2762,110.1442,110.197,22163.0
2019-08-09 13:40:00,125.16,125.25,125.16,125.21,7074.0,110.1354,110.2146,110.1354,110.1794,7074.0
2019-08-09 13:50:00,125.2,125.23,125.13,125.14,3992.0,110.1706,110.197,110.109,110.1178,3992.0
2019-08-09 14:00:00,125.15,125.22,125.08,125.17,12377.0,110.1266,110.1882,110.065,110.1442,12377.0
2019-08-09 14:10:00,125.19,125.2,125.11,125.13,15053.0,110.1618,110.1706,110.0914,110.109,15053.0
2019-08-09 14:20:00,125.15,125.27,125.11,125.2,27502.0,110.1266,110.2322,110.0914,110.1706,27502.0
2019-08-09 14:30:00,125.22,125.28,125.1,125.12,13500.0,110.1882,110.241,110.0826,110.1002,13500.0
2019-08-09 14:40:00,125.13,125.19,125.12,125.15,21975.0,110.109,110.1618,110.1002,110.1266,21975.0
2019-08-09 14:50:00,125.11,125.22,125.07,125.14,16868.0,110.0914,110.1882,110.0562,110.1178,16868.0
2019-08-09 15:00:00,125.1,125.52,125.1,125.51,36460.0,110.0826,110.4522,110.0826,110.4434,36460.0
2019-08-09 15:10:00,125.5,125.51,125.32,125.35,11230.0,110.4346,110.4434,110.2762,110.3026,11230.0
2019-08-09 15:20:00,125.36,125.42,125.3,125.39,21900.0,110.3114,110.3642,110.2586,110.3378,21900.0
2019-08-09 15:30:00,125.38,125.57,125.38,125.56,35438.0,110.329,110.4962,110.329,110.4874,35438.0
2019-08-09 15:40:00,125.55,125.56,125.46,125.47,14940.0,110.4786,110.4874,110.3994,110.4082,14940.0
2019-08-09 15:50:00,125.41,125.44,125.0,125.01,67131.0,110.3554,110.3818,109.9946,110.0034,67131.0
2019-08-12 09:30:00,124.46,124.46,124.1,124.14,69428.0,109.5195,109.5195,109.2027,109.2379,69428.0
2019-08-12 09:40:00,124.13,124.19,124.0,124.04,40020.0,109.2291,109.2819,109.1147,109.1499,40020.0
2019-08-12 09:50:00,124.05,124.12,123.96,124.08,41112.0,109.1587,109.2203,109.0795,109.1851,41112.0
2019-08-12 10:00:00,124.08,124.19,123.97,124.01,15975.0,109.1851,109.2819,109.0883,109.1235,15975.0
2019-08-12 10:10:00,124.0,124.22,123.99,124.2,19700.0,109.1147,109.3083,109.1059,109.2907,19700.0
2019-08-12 10:20:00,124.22,124.44,124.2,124.32,25320.0,109.3083,109.5019,109.2907,109.3963,25320.0
2019-08-12 10:30:00,124.32,124.4,124.18,124.2,18280.0,109.3963,109.4667,109.2731,109.2907,18280.0
2019-08-12 10:40:00,124.26,124.26,124.03,124.05,27931.0,109.3435,109.3435,109.1411,109.1587,27931.0
2019-08-12 10:50:00,124.06,124.18,124.06,124.15,21384.0,109.1675,109.2731,109.1675,109.2467,21384.0
2019-08-12 11:00:00,124.13,124.14,123.98,124.03,13500.0,109.2291,109.2379,109.0971,109.1411,13500.0
2019-08-12 11:10:00,123.92,123.92,123.65,123.73,29639.0,109.0443,109.0443,108.8067,108.8771,29639.0
2019-08-12 11:20:00,123.74,123.82,123.72,123.82,10956.0,108.8859,108.9563,108.8683,108.9563,10956.0
2019-08-12 11:30:00,123.84,123.86,123.62,123.67,12645.0,108.9739,108.9915,108.7803,108.8243,12645.0
2019-08-12 11:40:00,123.67,123.89,123.65,123.88,21875.0,108.8243,109.0179,108.8067,109.0091,21875.0
2019-08-12 11:50:00,123.89,123.96,123.87,123.88,9690.0,109.0179,109.0795,109.0003,109.0091,9690.0
2019-08-12 12:00:00,123.83,123.83,123.68,123.78,7866.0,108.9651,108.9651,108.8331,108.9211,7866.0
2019-08-12 12:10:00,123.81,123.88,123.8,123.88,7279.0,108.9475,109.0091,108.9387,109.0091,7279.0
2019-08-12 12:20:00,123.94,124.03,123.93,124.02,8683.0,109.0619,109.1411,109.0531,109.1323,8683.0
2019-08-12 12:30:00,124.01,124.05,123.94,123.97,8189.0,109.1235,109.1587,109.0619,109.0883,8189.0
2019-08-12 12:40:00,123.96,123.96,123.77,123.8,35411.0,109.0795,109.0795,108.9123,108.9387,35411.0
2019-08-12 12:50:00,123.84,123.84,123.72,123.79,5149.0,108.9739,108.9739,108.8683,108.9299,5149.0
2019-08-12 13:00:00,123.78,123.83,123.73,123.76,90461.0,108.9211,108.9651,108.8771,108.9035,90461.0
2019-08-12 13:10:00,123.74,123.81,123.6,123.63,37769.0,108.8859,108.9475,108.7627,108.7891,37769.0
2019-08-12 13:20:00,123.65,123.73,123.65,123.69,7821.0,108.8067,108.8771,108.8067,108.8419,7821.0
2019-08-12 13:30:00,123.66,123.71,123.56,123.57,9959.0,108.8155,108.8595,108.7275,108.7363,9959.0
2019-08-12 13:40:00,123.58,123.62,123.42,123.46,6229.0,108.7451,108.7803,108.6043,108.6395,6229.0
2019-08-12 13:50:00,123.45,123.5,123.41,123.49,18693.0,108.6307,108.6747,108.5955,108.6659,18693.0
2019-08-12 14:00:00,123.47,123.55,123.43,123.55,6345.0,108.6483,108.7187,108.6131,108.7187,6345.0
2019-08-12 14:10:00,123.52,123.63,123.5,123.5,19073.0,108.6923,108.7891,108.6747,108.6747,19073.0
2019-08-12 14:20:00,123.49,123.5,123.38,123.4,10173.0,108.6659,108.6747,108.5691,108.5867,10173.0
2019-08-12 14:30:00,123.39,123.45,123.33,123.34,12237.0,108.5779,108.6307,108.5251,108.5339,12237.0
2019-08-12 14:40:00,123.34,123.35,123.03,123.14,32763.0,108.5339,108.5427,108.2611,108.3579,32763.0
2019-08-12 14:50:00,123.08,123.2,123.0,123.08,19467.0,108.3051,108.4107,108.2347,108.3051,19467.0
2019-08-12 15:00:00,123.13,123.34,123.13,123.25,42635.0,108.3491,108.5339,108.3491,108.4547,42635.0
2019-08-12 15:10:00,123.23,123.33,123.23,123.32,18723.0,108.4371,108.5251,108.4371,108.5163,18723.0
2019-08-12 15:20:00,123.3,123.39,123.25,123.39,18340.0,108.4987,108.5779,108.4547,108.5779,18340.0
2019-08-12 15:30:00,123.37,123.42,123.29,123.41,13122.0,108.5603,108.6043,108.4899,108.5955,13122.0
2019-08-12 15:40:00,123.43,123.45,123.36,123.37,4240.0,108.6131,108.6307,108.5515,108.5603,4240.0
2019-08-12 15:50:00,123.38,123.43,123.37,123.37,108275.0,108.5691,108.6131,108.5603,108.5603,108275.0
2019-08-13 09:30:00,123.3,123.8,123.05,123.76,78522.0,108.4987,108.9387,108.2787,108.9035,78522.0
2019-08-13 09:40:00,123.76,125.15,123.58,124.98,70810.0,108.9035,110.1266,108.7451,109.977,70810.0
2019-08-13 09:50:00,124.94,125.2,124.65,125.1,25157.0,109.9418,110.1706,109.6867,110.0826,25157.0
2019-08-13 10:00:00,125.1,125.12,124.76,124.81,31005.0,110.0826,110.1002,109.7834,109.8274,31005.0
2019-08-13 10:10:00,124.85,125.24,124.73,125.24,60187.0,109.8626,110.2058,109.757,110.2058,60187.0
2019-08-13 10:20:00,125.3,125.65,125.19,125.46,32980.0,110.2586,110.5666,110.1618,110.3994,32980.0
2019-08-13 10:30:00,125.5,125.54,125.32,125.37,20941.0,110.4346,110.4698,110.2762,110.3202,20941.0
2019-08-13 10:40:00,125.3,125.3,124.97,124.98,46680.0,110.2586,110.2586,109.9682,109.977,46680.0
2019-08-13 10:50:00,125.0,125.09,124.91,124.91,9959.0,109.9946,110.0738,109.9154,109.9154,9959.0
2019-08-13 11:00:00,124.89,125.11,124.84,125.04,11313.0,109.8978,110.0914,109.8538,110.0298,11313.0
2019-08-13 11:10:00,125.06,125.12,124.65,124.7,19889.0,110.0474,110.1002,109.6867,109.7306,19889.0
2019-08-13 11:20:00,124.7,124.81,124.64,124.71,33015.0,109.7306,109.8274,109.6779,109.7394,33015.0
2019-08-13 11:30:00,124.7,124.93,124.62,124.89,18886.0,109.7306,109.933,109.6603,109.8978,18886.0
2019-08-13 11:40:00,124.92,125.11,124.92,125.05,9752.0,109.9242,110.0914,109.9242,110.0386,9752.0
2019-08-13 11:50:00,125.08,125.18,124.97,125.14,15769.0,110.065,110.153,109.9682,110.1178,15769.0
2019-08-13 12:00:00,125.16,125.21,125.04,125.11,40082.0,110.1354,110.1794,110.0298,110.0914,40082.0
2019-08-13 12:10:00,125.12,125.31,125.07,125.28,24361.0,110.1002,110.2674,110.0562,110.241,24361.0
2019-08-13 12:20:00,125.29,125.39,125.25,125.25,29189.0,110.2498,110.3378,110.2146,110.2146,29189.0
2019-08-13 12:30:00,125.25,125.26,125.09,125.13,10168.0,110.2146,110.2234,110.0738,110.109,10168.0
2019-08-13 12:40:00,125.14,125.18,125.11,125.13,6013.0,110.1178,110.153,110.0914,110.109,6013.0
2019-08-13 12:50:00,125.12,125.2,124.97,125.09,12131.0,110.1002,110.1706,109.9682,110.0738,12131.0
2019-08-13 13:00:00,125.0,125.23,124.99,125.16,9387.0,109.9946,110.197,109.9858,110.1354,9387.0
2019-08-13 13:10:00,125.2,125.25,124.84,124.91,25796.0,110.1706,110.2146,109.8538,109.9154,25796.0
2019-08-13 13:20:00,124.87,124.98,124.82,124.98,18822.0,109.8802,109.977,109.8362,109.977,18822.0
2019-08-13 13:30:00,124.97,125.04,124.94,124.94,11013.0,109.9682,110.0298,109.9418,109.9418,11013.0
2019-08-13 13:40:00,124.93,125.03,124.89,124.92,11473.0,109.933,110.021,109.8978,109.9242,11473.0
2019-08-13 13:50:00,124.95,125.01,124.91,124.99,27837.0,109.9506,110.0034,109.9154,109.9858,27837.0
2019-08-13 14:00:00,125.01,125.02,124.95,124.99,13779.0,110.0034,110.0122,109.9506,109.9858,13779.0
2019-08-13 14:10:00,125.0,125.0,124.91,124.92,15247.0,109.9946,109.9946,109.9154,109.9242,15247.0
2019-08-13 14:20:00,124.94,125.05,124.89,125.04,34418.0,109.9418,110.0386,109.8978,110.0298,34418.0
2019-08-13 14:30:00,125.05,125.15,125.0,125.12,16812.0,110.0386,110.1266,109.9946,110.1002,16812.0
2019-08-13 14:40:00,125.11,125.13,124.97,125.0,46722.0,110.0914,110.109,109.9682,109.9946,46722.0
2019-08-13 14:50:00,125.0,125.07,124.98,124.99,20655.0,109.9946,110.0562,109.977,109.9858,20655.0
2019-08-13 15:00:00,125.01,125.03,124.86,124.92,21271.0,110.0034,110.021,109.8714,109.9242,21271.0
2019-08-13 15:10:00,124.94,124.94,124.86,124.93,25411.0,109.9418,109.9418,109.8714,109.933,25411.0
2019-08-13 15:20:00,124.93,124.94,124.83,124.91,8351.0,109.933,109.9418,109.845,109.9154,8351.0
2019-08-13 15:30:00,124.9,124.9,124.76,124.82,37901.0,109.9066,109.9066,109.7834,109.8362,37901.0
2019-08-13 15:40:00,124.84,124.86,124.64,124.69,34729.0,109.8538,109.8714,109.6779,109.7218,34729.0
2019-08-13 15:50:00,124.7,124.88,124.64,124.77,84332.0,109.7306,109.889,109.6779,109.7922,84332.0
2019-08-14 09:30:00,123.06,123.1,122.71,123.05,67377.0,108.2875,108.3227,107.9795,108.2787,67377.0
2019-08-14 09:40:00,123.07,123.07,122.68,122.79,76161.0,108.2963,108.2963,107.9531,108.0499,76161.0
2019-08-14 09:50:00,122.76,123.06,122.74,122.99,82725.0,108.0235,108.2875,108.0059,108.2259,82725.0
2019-08-14 10:00:00,122.95,122.95,122.64,122.79,28417.0,108.1907,108.1907,107.9179,108.0499,28417.0
2019-08-14 10:10:00,122.75,122.75,122.6,122.61,28912.0,108.0147,108.0147,107.8827,107.8915,28912.0
2019-08-14 10:20:00,122.57,122.84,122.54,122.83,19942.0,107.8563,108.0939,107.8299,108.0851,19942.0
2019-08-14 10:30:00,122.9,122.91,122.56,122.56,23079.0,108.1467,108.1555,107.8475,107.8475,23079.0
2019-08-14 10:40:00,122.53,122.64,122.44,122.48,19390.0,107.8211,107.9179,107.7419,107.7771,19390.0
2019-08-14 10:50:00,122.48,122.55,122.34,122.35,15705.0,107.7771,107.8387,107.6539,107.6627,15705.0
2019-08-14 11:00:00,122.33,122.35,122.16,122.19,38112.0,107.6452,107.6627,107.4956,107.522,38112.0
2019-08-14 11:10:00,122.17,122.17,121.95,121.98,95315.0,107.5044,107.5044,107.3108,107.3372,95315.0
2019-08-14 11:20:00,121.99,122.23,121.99,122.14,85755.0,107.346,107.5572,107.346,107.478,85755.0
2019-08-14 11:30:00,122.15,122.3,122.14,122.2,19825.0,107.4868,107.6188,107.478,107.5308,19825.0
2019-08-14 11:40:00,122.24,122.24,121.97,122.05,15873.0,107.566,107.566,107.3284,107.3988,15873.0
2019-08-14 11:50:00,122.07,122.17,121.96,122.09,20124.0,107.4164,107.5044,107.3196,107.434,20124.0
2019-08-14 12:00:00,122.07,122.07,121.84,121.84,16540.0,107.4164,107.4164,107.214,107.214,16540.0
2019-08-14 12:10:00,121.85,122.01,121.83,121.95,22375.0,107.2228,107.3636,107.2052,107.3108,22375.0
2019-08-14 12:20:00,121.98,122.03,121.8,121.86,15967.0,107.3372,107.3812,107.1788,107.2316,15967.0
2019-08-14 12:30:00,121.95,122.07,121.89,121.89,9677.0,107.3108,107.4164,107.258,107.258,9677.0
2019-08-14 12:40:00,121.91,121.91,121.65,121.65,29036.0,107.2756,107.2756,107.0468,107.0468,29036.0
2019-08-14 12:50:00,121.63,121.67,121.42,121.46,25261.0,107.0292,107.0644,106.8444,106.8796,25261.0
2019-08-14 13:00:00,121.43,121.53,121.31,121.43,38883.0,106.8532,106.9412,106.7476,106.8532,38883.0
2019-08-14 13:10:00,121.45,121.6,121.38,121.38,38646.0,106.8708,107.0028,106.8092,106.8092,38646.0
2019-08-14 13:20:00,121.45,122.03,121.42,121.88,19265.0,106.8708,107.3812,106.8444,107.2492,19265.0
2019-08-14 13:30:00,121.87,122.03,121.8,121.97,25587.0,107.2404,107.3812,107.1788,107.3284,25587.0
2019-08-14 13:40:00,121.97,122.01,121.85,121.88,17271.0,107.3284,107.3636,107.2228,107.2492,17271.0
2019-08-14 13:50:00,121.91,121.96,121.81,121.86,11494.0,107.2756,107.3196,107.1876,107.2316,11494.0
2019-08-14 14:00:00,121.86,121.9,121.66,121.76,19287.0,107.2316,107.2668,107.0556,107.1436,19287.0
2019-08-14 14:10:00,121.75,121.92,121.73,121.86,15905.0,107.1348,107.2844,107.1172,107.2316,15905.0
2019-08-14 14:20:00,121.81,121.86,121.67,121.67,12868.0,107.1876,107.2316,107.0644,107.0644,12868.0
2019-08-14 14:30:00,121.73,121.74,121.38,121.38,20174.0,107.1172,107.126,106.8092,106.8092,20174.0
2019-08-14 14:40:00,121.34,121.48,121.31,121.4,29133.0,106.774,106.8972,106.7476,106.8268,29133.0
2019-08-14 14:50:00,121.36,121.58,121.36,121.48,26660.0,106.7916,106.9852,106.7916,106.8972,26660.0
2019-08-14 15:00:00,121.48,121.88,121.4,121.79,93170.0,106.8972,107.2492,106.8268,107.17,93170.0
2019-08-14 15:10:00,121.78,121.85,121.47,121.47,55007.0,107.1612,107.2228,106.8884,106.8884,55007.0
2019-08-14 15:20:00,121.46,121.78,121.17,121.54,45452.0,106.8796,107.1612,106.6244,106.95,45452.0
2019-08-14 15:30:00,121.5,121.54,121.22,121.48,59845.0,106.9148,106.95,106.6684,106.8972,59845.0
2019-08-14 15:40:00,121.49,121.61,121.24,121.39,36362.0,106.906,107.0116,106.686,106.818,36362.0
2019-08-14 15:50:00,121.37,121.59,121.21,121.26,125505.0,106.8004,106.994,106.6596,106.7036,125505.0
2019-08-15 09:30:00,121.59,121.9,121.3,121.3,83399.0,106.994,107.2668,106.7388,106.7388,83399.0
2019-08-15 09:40:00,121.3,121.75,121.17,121.62,34742.0,106.7388,107.1348,106.6244,107.0204,34742.0
2019-08-15 09:50:00,121.59,121.91,121.47,121.85,40130.0,106.994,107.2756,106.8884,107.2228,40130.0
2019-08-15 10:00:00,121.88,121.94,121.66,121.81,13295.0,107.2492,107.302,107.0556,107.1876,13295.0
2019-08-15 10:10:00,121.77,121.95,121.62,121.73,43278.0,107.1524,107.3108,107.0204,107.1172,43278.0
2019-08-15 10:20:00,121.7,121.85,121.59,121.69,8175.0,107.0908,107.2228,106.994,107.082,8175.0
2019-08-15 10:30:00,121.46,121.81,121.35,121.6,29367.0,106.8796,107.1876,106.7828,107.0028,29367.0
2019-08-15 10:40:00,121.57,121.81,121.57,121.62,15262.0,106.9764,107.1876,106.9764,107.0204,15262.0
2019-08-15 10:50:00,121.59,121.77,121.57,121.57,19172.0,106.994,107.1524,106.9764,106.9764,19172.0
2019-08-15 11:00:00,121.54,121.54,121.24,121.29,32651.0,106.95,106.95,106.686,106.73,32651.0
2019-08-15 11:10:00,121.27,121.3,121.17,121.21,35621.0,106.7124,106.7388,106.6244,106.6596,35621.0
2019-08-15 11:20:00,121.19,121.47,121.05,121.47,42205.0,106.642,106.8884,106.5188,106.8884,42205.0
2019-08-15 11:30:00,121.48,121.56,121.44,121.55,10284.0,106.8972,106.9676,106.862,106.9588,10284.0
2019-08-15 11:40:00,121.54,121.58,121.4,121.42,7893.0,106.95,106.9852,106.8268,106.8444,7893.0
2019-08-15 11:50:00,121.47,121.62,121.35,121.59,89162.0,106.8884,107.0204,106.7828,106.994,89162.0
2019-08-15 12:00:00,121.59,121.8,121.52,121.74,42675.0,106.994,107.1788,106.9324,107.126,42675.0
2019-08-15 12:10:00,121.75,121.8,121.68,121.75,22720.0,107.1348,107.1788,107.0732,107.1348,22720.0
2019-08-15 12:20:00,121.75,121.79,121.5,121.53,52314.0,107.1348,107.17,106.9148,106.9412,52314.0
2019-08-15 12:30:00,121.54,121.67,121.5,121.55,59069.0,106.95,107.0644,106.9148,106.9588,59069.0
2019-08-15 12:40:00,121.53,121.57,121.45,121.45,13752.0,106.9412,106.9764,106.8708,106.8708,13752.0
2019-08-15 12:50:00,121.49,121.54,121.35,121.47,48055.0,106.906,106.95,106.7828,106.8884,48055.0
2019-08-15 13:00:00,121.45,121.58,121.45,121.53,35796.0,106.8708,106.9852,106.8708,106.9412,35796.0
2019-08-15 13:10:00,121.52,121.56,121.41,121.56,15202.0,106.9324,106.9676,106.8356,106.9676,15202.0
2019-08-15 13:20:00,121.57,121.59,121.3,121.34,36075.0,106.9764,106.994,106.7388,106.774,36075.0
2019-08-15 13:30:00,121.34,121.42,121.21,121.24,20022.0,106.774,106.8444,106.6596,106.686,20022.0
2019-08-15 13:40:00,121.25,121.25,120.89,120.92,31916.0,106.6948,106.6948,106.378,106.4044,31916.0
2019-08-15 13:50:00,120.96,120.99,120.6,120.68,33014.0,106.4396,106.466,106.1228,106.1932,33014.0
2019-08-15 14:00:00,120.66,120.92,120.6,120.86,98138.0,106.1756,106.4044,106.1228,106.3516,98138.0
2019-08-15 14:10:00,120.89,121.18,120.89,121.04,80921.0,106.378,106.6332,106.378,106.51,80921.0
2019-08-15 14:20:00,121.04,121.31,121.03,121.23,79381.0,106.51,106.7476,106.5012,106.6772,79381.0
2019-08-15 14:30:00,121.25,121.25,121.05,121.12,60072.0,106.6948,106.6948,106.5188,106.5804,60072.0
2019-08-15 14:40:00,121.13,121.32,121.11,121.23,32985.0,106.5892,106.7564,106.5716,106.6772,32985.0
2019-08-15 14:50:00,121.25,121.32,121.1,121.29,40453.0,106.6948,106.7564,106.5628,106.73,40453.0
2019-08-15 15:00:00,121.32,121.62,121.32,121.57,49465.0,106.7564,107.0204,106.7564,106.9764,49465.0
2019-08-15 15:10:00,121.58,121.59,121.43,121.47,21661.0,106.9852,106.994,106.8532,106.8884,21661.0
2019-08-15 15:20:00,121.46,121.54,121.34,121.38,27420.0,106.8796,106.95,106.774,106.8092,27420.0
2019-08-15 15:30:00,121.37,121.51,121.34,121.45,32325.0,106.8004,106.9236,106.774,106.8708,32325.0
2019-08-15 15:40:00,121.51,121.73,121.4,121.69,44515.0,106.9236,107.1172,106.8268,107.082,44515.0
2019-08-15 15:50:00,121.7,121.78,121.44,121.45,242722.0,107.0908,107.1612,106.862,106.8708,242722.0
2019-08-16 09:30:00,122.2,122.53,122.0,122.5,55609.0,107.5308,107.8211,107.3548,107.7947,55609.0
2019-08-16 09:40:00,122.5,122.55,122.41,122.48,23429.0,107.7947,107.8387,107.7155,107.7771,23429.0
2019-08-16 09:50:00,122.52,122.53,122.35,122.45,12925.0,107.8123,107.8211,107.6627,107.7507,12925.0
2019-08-16 10:00:00,122.42,122.52,122.39,122.48,17520.0,107.7243,107.8123,107.6979,107.7771,17520.0
2019-08-16 10:10:00,122.49,122.59,122.46,122.5,4835.0,107.7859,107.8739,107.7595,107.7947,4835.0
2019-08-16 10:20:00,122.47,122.97,122.47,122.68,30234.0,107.7683,108.2083,107.7683,107.9531,30234.0
2019-08-16 10:30:00,122.7,122.81,122.65,122.75,26306.0,107.9707,108.0675,107.9267,108.0147,26306.0
2019-08-16 10:40:00,122.76,123.09,122.74,123.06,29470.0,108.0235,108.3139,108.0059,108.2875,29470.0
2019-08-16 10:50:00,123.08,123.21,123.01,123.21,72167.0,108.3051,108.4195,108.2435,108.4195,72167.0
2019-08-16 11:00:00,123.23,123.25,123.17,123.19,39884.0,108.4371,108.4547,108.3843,108.4019,39884.0
2019-08-16 11:10:00,123.2,123.26,122.96,122.97,28359.0,108.4107,108.4635,108.1995,108.2083,28359.0
2019-08-16 11:20:00,123.05,123.16,123.05,123.13,20845.0,108.2787,108.3755,108.2787,108.3491,20845.0
2019-08-16 11:30:00,123.11,123.28,123.07,123.2,20969.0,108.3315,108.4811,108.2963,108.4107,20969.0
2019-08-16 11:40:00,123.2,123.28,123.14,123.28,35055.0,108.4107,108.4811,108.3579,108.4811,35055.0
2019-08-16 11:50:00,123.28,123.37,123.28,123.28,23900.0,108.4811,108.5603,108.4811,108.4811,23900.0
2019-08-16 12:00:00,123.28,123.29,123.21,123.25,65603.0,108.4811,108.4899,108.4195,108.4547,65603.0
2019-08-16 12:10:00,123.25,123.27,123.12,123.18,11277.0,108.4547,108.4723,108.3403,108.3931,11277.0
2019-08-16 12:20:00,123.18,123.3,123.18,123.23,7752.0,108.3931,108.4987,108.3931,108.4371,7752.0
2019-08-16 12:30:00,123.23,123.3,123.22,123.27,2304.0,108.4371,108.4987,108.4283,108.4723,2304.0
2019-08-16 12:40:00,123.28,123.33,123.24,123.31,11610.0,108.4811,108.5251,108.4459,108.5075,11610.0
2019-08-16 12:50:00,123.31,123.35,123.24,123.28,30024.0,108.5075,108.5427,108.4459,108.4811,30024.0
2019-08-16 13:00:00,123.29,123.39,123.28,123.39,17396.0,108.4899,108.5779,108.4811,108.5779,17396.0
2019-08-16 13:10:00,123.37,123.46,123.35,123.43,15466.0,108.5603,108.6395,108.5427,108.6131,15466.0
2019-08-16 13:20:00,123.44,123.45,123.39,123.42,3896.0,108.6219,108.6307,108.5779,108.6043,3896.0
2019-08-16 13:30:00,123.4,123.4,123.33,123.36,16224.0,108.5867,108.5867,108.5251,108.5515,16224.0
2019-08-16 13:40:00,123.36,123.38,123.3,123.32,14776.0,108.5515,108.5691,108.4987,108.5163,14776.0
2019-08-16 13:50:00,123.31,123.38,123.3,123.35,21352.0,108.5075,108.5691,108.4987,108.5427,21352.0
2019-08-16 14:00:00,123.33,123.34,123.27,123.29,9128.0,108.5251,108.5339,108.4723,108.4899,9128.0
2019-08-16 14:10:00,123.29,123.33,123.26,123.29,6022.0,108.4899,108.5251,108.4635,108.4899,6022.0
2019-08-16 14:20:00,123.31,123.32,123.25,123.27,30178.0,108.5075,108.5163,108.4547,108.4723,30178.0
2019-08-16 14:30:00,123.26,123.29,123.18,123.18,23443.0,108.4635,108.4899,108.3931,108.3931,23443.0
2019-08-16 14:40:00,123.18,123.27,123.15,123.26,9998.0,108.3931,108.4723,108.3667,108.4635,9998.0
2019-08-16 14:50:00,123.25,123.27,123.21,123.25,10311.0,108.4547,108.4723,108.4195,108.4547,10311.0
2019-08-16 15:00:00,123.26,123.34,123.26,123.28,21069.0,108.4635,108.5339,108.4635,108.4811,21069.0
2019-08-16 15:10:00,123.27,123.35,123.24,123.32,13857.0,108.4723,108.5427,108.4459,108.5163,13857.0
2019-08-16 15:20:00,123.34,123.34,123.2,123.24,24893.0,108.5339,108.5339,108.4107,108.4459,24893.0
2019-08-16 15:30:00,123.23,123.26,123.17,123.25,40596.0,108.4371,108.4635,108.3843,108.4547,40596.0
2019-08-16 15:40:00,123.25,123.39,123.24,123.35,28553.0,108.4547,108.5779,108.4459,108.5427,28553.0
2019-08-16 15:50:00,123.37,123.55,123.32,123.37,99939.0,108.5603,108.7187,108.5163,108.5603,99939.0
2019-08-19 09:30:00,124.71,124.79,124.54,124.57,43621.0,109.7394,109.8098,109.5899,109.6163,43621.0
2019-08-19 09:40:00,124.56,124.68,124.55,124.58,46655.0,109.6075,109.713,109.5987,109.6251,46655.0
2019-08-19 09:50:00,124.56,124.63,124.51,124.63,14714.0,109.6075,109.6691,109.5635,109.6691,14714.0
2019-08-19 10:00:00,124.62,124.65,124.51,124.53,19659.0,109.6603,109.6867,109.5635,109.5811,19659.0
2019-08-19 10:10:00,124.5,124.52,124.43,124.45,8856.0,109.5547,109.5723,109.4931,109.5107,8856.0
2019-08-19 10:20:00,124.45,124.6,124.41,124.58,7536.0,109.5107,109.6427,109.4755,109.6251,7536.0
2019-08-19 10:30:00,124.55,124.62,124.51,124.61,6177.0,109.5987,109.6603,109.5635,109.6515,6177.0
2019-08-19 10:40:00,124.65,124.66,124.53,124.63,9931.0,109.6867,109.6955,109.5811,109.6691,9931.0
2019-08-19 10:50:00,124.59,124.64,124.55,124.57,4452.0,109.6339,109.6779,109.5987,109.6163,4452.0
2019-08-19 11:00:00,124.63,124.67,124.57,124.58,16332.0,109.6691,109.7042,109.6163,109.6251,16332.0
2019-08-19 11:10:00,124.64,124.77,124.64,124.72,6887.0,109.6779,109.7922,109.6779,109.7482,6887.0
2019-08-19 11:20:00,124.75,124.78,124.69,124.75,8101.0,109.7746,109.801,109.7218,109.7746,8101.0
2019-08-19 11:30:00,124.71,124.81,124.7,124.77,7956.0,109.7394,109.8274,109.7306,109.7922,7956.0
2019-08-19 11:40:00,124.74,124.74,124.66,124.66,4806.0,109.7658,109.7658,109.6955,109.6955,4806.0
2019-08-19 11:50:00,124.7,124.71,124.63,124.69,8481.0,109.7306,109.7394,109.6691,109.7218,8481.0
2019-08-19 12:00:00,124.68,124.69,124.6,124.68,12465.0,109.713,109.7218,109.6427,109.713,12465.0
2019-08-19 12:10:00,124.66,124.71,124.65,124.71,1805.0,109.6955,109.7394,109.6867,109.7394,1805.0
2019-08-19 12:20:00,124.68,124.72,124.67,124.7,2789.0,109.713,109.7482,109.7042,109.7306,2789.0
2019-08-19 12:30:00,124.7,124.7,124.62,124.68,25545.0,109.7306,109.7306,109.6603,109.713,25545.0
2019-08-19 12:40:00,124.68,124.85,124.66,124.82,50953.0,109.713,109.8626,109.6955,109.8362,50953.0
2019-08-19 12:50:00,124.84,124.85,124.79,124.82,25738.0,109.8538,109.8626,109.8098,109.8362,25738.0
2019-08-19 13:00:00,124.82,124.89,124.81,124.88,24814.0,109.8362,109.8978,109.8274,109.889,24814.0
2019-08-19 13:10:00,124.89,124.96,124.88,124.96,11010.0,109.8978,109.9594,109.889,109.9594,11010.0
2019-08-19 13:20:00,124.98,125.02,124.88,124.9,17344.0,109.977,110.0122,109.889,109.9066,17344.0
2019-08-19 13:30:00,124.9,124.91,124.83,124.86,15297.0,109.9066,109.9154,109.845,109.8714,15297.0
2019-08-19 13:40:00,124.85,124.86,124.79,124.84,10224.0,109.8626,109.8714,109.8098,109.8538,10224.0
2019-08-19 13:50:00,124.83,124.86,124.8,124.82,32938.0,109.845,109.8714,109.8186,109.8362,32938.0
2019-08-19 14:00:00,124.82,124.84,124.76,124.82,3861.0,109.8362,109.8538,109.7834,109.8362,3861.0
2019-08-19 14:10:00,124.82,124.83,124.76,124.79,86416.0,109.8362,109.845,109.7834,109.8098,86416.0
2019-08-19 14:20:00,124.78,124.82,124.76,124.81,51323.0,109.801,109.8362,109.7834,109.8274,51323.0
2019-08-19 14:30:00,124.81,124.81,124.75,124.78,17130.0,109.8274,109.8274,109.7746,109.801,17130.0
2019-08-19 14:40:00,124.78,124.86,124.75,124.85,12988.0,109.801,109.8714,109.7746,109.8626,12988.0
2019-08-19 14:50:00,124.83,124.93,124.83,124.86,11219.0,109.845,109.933,109.845,109.8714,11219.0
2019-08-19 15:00:00,124.89,124.89,124.78,124.83,21567.0,109.8978,109.8978,109.801,109.845,21567.0
2019-08-19 15:10:00,124.81,124.85,124.76,124.82,17581.0,109.8274,109.8626,109.7834,109.8362,17581.0
2019-08-19 15:20:00,124.81,124.82,124.76,124.81,7253.0,109.8274,109.8362,109.7834,109.8274,7253.0
2019-08-19 15:30:00,124.8,124.95,124.8,124.92,18196.0,109.8186,109.9506,109.8186,109.9242,18196.0
2019-08-19 15:40:00,124.91,124.92,124.8,124.85,22393.0,109.9154,109.9242,109.8186,109.8626,22393.0
2019-08-19 15:50:00,124.87,124.89,124.67,124.67,83816.0,109.8802,109.8978,109.7042,109.7042,83816.0
2019-08-20 09:30:00,124.49,124.49,123.98,124.08,31179.0,109.5459,109.5459,109.0971,109.1851,31179.0
2019-08-20 09:40:00,124.03,124.03,123.8,123.81,14224.0,109.1411,109.1411,108.9387,108.9475,14224.0
2019-08-20 09:50:00,123.84,123.94,123.72,123.87,12509.0,108.9739,109.0619,108.8683,109.0003,12509.0
2019-08-20 10:00:00,123.81,124.0,123.81,123.93,16374.0,108.9475,109.1147,108.9475,109.0531,16374.0
2019-08-20 10:10:00,123.93,124.03,123.93,123.98,8124.0,109.0531,109.1411,109.0531,109.0971,8124.0
2019-08-20 10:20:00,124.02,124.06,123.96,124.06,7496.0,109.1323,109.1675,109.0795,109.1675,7496.0
2019-08-20 10:30:00,124.06,124.06,123.89,123.94,5851.0,109.1675,109.1675,109.0179,109.0619,5851.0
2019-08-20 10:40:00,123.95,124.08,123.95,124.04,1288.0,109.0707,109.1851,109.0707,109.1499,1288.0
2019-08-20 10:50:00,124.02,124.28,124.02,124.27,17395.0,109.1323,109.3611,109.1323,109.3523,17395.0
2019-08-20 11:00:00,124.27,124.37,124.25,124.28,12860.0,109.3523,109.4403,109.3347,109.3611,12860.0
2019-08-20 11:10:00,124.35,124.43,124.32,124.38,42124.0,109.4227,109.4931,109.3963,109.4491,42124.0
2019-08-20 11:20:00,124.39,124.39,124.23,124.23,20365.0,109.4579,109.4579,109.3171,109.3171,20365.0
2019-08-20 11:30:00,124.25,124.26,124.15,124.15,17398.0,109.3347,109.3435,109.2467,109.2467,17398.0
2019-08-20 11:40:00,124.11,124.12,124.03,124.08,18474.0,109.2115,109.2203,109.1411,109.1851,18474.0
2019-08-20 11:50:00,124.1,124.12,124.07,124.09,13143.0,109.2027,109.2203,109.1763,109.1939,13143.0
2019-08-20 12:00:00,124.11,124.18,124.11,124.13,16917.0,109.2115,109.2731,109.2115,109.2291,16917.0
2019-08-20 12:10:00,124.15,124.2,124.14,124.2,17132.0,109.2467,109.2907,109.2379,109.2907,17132.0
2019-08-20 12:20:00,124.21,124.24,124.14,124.16,12688.0,109.2995,109.3259,109.2379,109.2555,12688.0
2019-08-20 12:30:00,124.14,124.17,124.02,124.04,23996.0,109.2379,109.2643,109.1323,109.1499,23996.0
2019-08-20 12:40:00,124.06,124.1,124.04,124.1,7183.0,109.1675,109.2027,109.1499,109.2027,7183.0
2019-08-20 12:50:00,124.1,124.2,124.09,124.2,20526.0,109.2027,109.2907,109.1939,109.2907,20526.0
2019-08-20 13:00:00,124.18,124.2,124.15,124.19,10100.0,109.2731,109.2907,109.2467,109.2819,10100.0
2019-08-20 13:10:00,124.21,124.21,124.09,124.13,6897.0,109.2995,109.2995,109.1939,109.2291,6897.0
2019-08-20 13:20:00,124.11,124.16,124.07,124.09,3942.0,109.2115,109.2555,109.1763,109.1939,3942.0
2019-08-20 13:30:00,124.09,124.09,123.8,123.87,17645.0,109.1939,109.1939,108.9387,109.0003,17645.0
2019-08-20 13:40:00,123.88,123.95,123.87,123.87,5664.0,109.0091,109.0707,109.0003,109.0003,5664.0
2019-08-20 13:50:00,123.86,123.99,123.84,123.97,12374.0,108.9915,109.1059,108.9739,109.0883,12374.0
2019-08-20 14:00:00,123.96,123.98,123.78,123.78,11599.0,109.0795,109.0971,108.9211,108.9211,11599.0
2019-08-20 14:10:00,123.8,123.87,123.75,123.85,58524.0,108.9387,109.0003,108.8947,108.9827,58524.0
2019-08-20 14:20:00,123.82,123.85,123.7,123.82,64833.0,108.9563,108.9827,108.8507,108.9563,64833.0
2019-08-20 14:30:00,123.76,123.92,123.76,123.87,23545.0,108.9035,109.0443,108.9035,109.0003,23545.0
2019-08-20 14:40:00,123.88,123.9,123.78,123.86,33315.0,109.0091,109.0267,108.9211,108.9915,33315.0
2019-08-20 14:50:00,123.85,123.87,123.79,123.85,11387.0,108.9827,109.0003,108.9299,108.9827,11387.0
2019-08-20 15:00:00,123.81,123.81,123.69,123.72,76006.0,108.9475,108.9475,108.8419,108.8683,76006.0
2019-08-20 15:10:00,123.72,123.78,123.65,123.68,29674.0,108.8683,108.9211,108.8067,108.8331,29674.0
2019-08-20 15:20:00,123.7,123.86,123.69,123.86,24306.0,108.8507,108.9915,108.8419,108.9915,24306.0
2019-08-20 15:30:00,123.86,123.87,123.77,123.81,65898.0,108.9915,109.0003,108.9123,108.9475,65898.0
2019-08-20 15:40:00,123.82,123.85,123.77,123.81,17593.0,108.9563,108.9827,108.9123,108.9475,17593.0
2019-08-20 15:50:00,123.81,123.82,123.48,123.56,75868.0,108.9475,108.9563,108.6571,108.7275,75868.0
2019-08-21 09:30:00,124.52,124.52,124.25,124.28,67586.0,109.5723,109.5723,109.3347,109.3611,67586.0
2019-08-21 09:40:00,124.24,124.47,124.24,124.4,49601.0,109.3259,109.5283,109.3259,109.4667,49601.0
2019-08-21 09:50:00,124.42,124.43,124.33,124.34,23789.0,109.4843,109.4931,109.4051,109.4139,23789.0
2019-08-21 10:00:00,124.33,124.38,124.25,124.28,14965.0,109.4051,109.4491,109.3347,109.3611,14965.0
2019-08-21 10:10:00,124.28,124.28,124.17,124.23,3652.0,109.3611,109.3611,109.2643,109.3171,3652.0
2019-08-21 10:20:00,124.24,124.31,124.23,124.25,14014.0,109.3259,109.3875,109.3171,109.3347,14014.0
2019-08-21 10:30:00,124.22,124.25,124.09,124.09,18966.0,109.3083,109.3347,109.1939,109.1939,18966.0
2019-08-21 10:40:00,124.08,124.14,124.05,124.08,7765.0,109.1851,109.2379,109.1587,109.1851,7765.0
2019-08-21 10:50:00,124.16,124.24,124.13,124.24,3907.0,109.2555,109.3259,109.2291,109.3259,3907.0
2019-08-21 11:00:00,124.22,124.3,124.13,124.3,18605.0,109.3083,109.3787,109.2291,109.3787,18605.0
2019-08-21 11:10:00,124.31,124.32,124.24,124.24,4330.0,109.3875,109.3963,109.3259,109.3259,4330.0
2019-08-21 11:20:00,124.24,124.29,124.23,124.27,11413.0,109.3259,109.3699,109.3171,109.3523,11413.0
2019-08-21 11:30:00,124.26,124.36,124.24,124.36,34413.0,109.3435,109.4315,109.3259,109.4315,34413.0
2019-08-21 11:40:00,124.38,124.41,124.32,124.32,12739.0,109.4491,109.4755,109.3963,109.3963,12739.0
2019-08-21 11:50:00,124.31,124.37,124.25,124.35,6266.0,109.3875,109.4403,109.3347,109.4227,6266.0
2019-08-21 12:00:00,124.35,124.35,124.32,124.32,5046.0,109.4227,109.4227,109.3963,109.3963,5046.0
2019-08-21 12:10:00,124.32,124.38,124.29,124.3,22244.0,109.3963,109.4491,109.3699,109.3787,22244.0
2019-08-21 12:20:00,124.3,124.3,124.26,124.27,2981.0,109.3787,109.3787,109.3435,109.3523,2981.0
2019-08-21 12:30:00,124.25,124.31,124.25,124.29,8088.0,109.3347,109.3875,109.3347,109.3699,8088.0
2019-08-21 12:40:00,124.3,124.34,124.26,124.34,9391.0,109.3787,109.4139,109.3435,109.4139,9391.0
2019-08-21 12:50:00,124.34,124.4,124.34,124.38,8670.0,109.4139,109.4667,109.4139,109.4491,8670.0
2019-08-21 13:00:00,124.38,124.43,124.38,124.4,3165.0,109.4491,109.4931,109.4491,109.4667,3165.0
2019-08-21 13:10:00,124.39,124.4,124.35,124.38,2824.0,109.4579,109.4667,109.4227,109.4491,2824.0
2019-08-21 13:20:00,124.41,124.41,124.37,124.38,15278.0,109.4755,109.4755,109.4403,109.4491,15278.0
2019-08-21 13:30:00,124.39,124.41,124.35,124.36,17030.0,109.4579,109.4755,109.4227,109.4315,17030.0
2019-08-21 13:40:00,124.37,124.38,124.33,124.36,12334.0,109.4403,109.4491,109.4051,109.4315,12334.0
2019-08-21 13:50:00,124.34,124.37,124.31,124.33,16562.0,109.4139,109.4403,109.3875,109.4051,16562.0
2019-08-21 14:00:00,124.31,124.45,124.09,124.35,37560.0,109.3875,109.5107,109.1939,109.4227,37560.0
2019-08-21 14:10:00,124.31,124.43,124.25,124.39,15981.0,109.3875,109.4931,109.3347,109.4579,15981.0
2019-08-21 14:20:00,124.37,124.4,124.32,124.35,21675.0,109.4403,109.4667,109.3963,109.4227,21675.0
2019-08-21 14:30:00,124.36,124.37,124.15,124.17,11614.0,109.4315,109.4403,109.2467,109.2643,11614.0
2019-08-21 14:40:00,124.18,124.22,124.17,124.18,5738.0,109.2731,109.3083,109.2643,109.2731,5738.0
2019-08-21 14:50:00,124.08,124.16,124.07,124.14,9096.0,109.1851,109.2555,109.1763,109.2379,9096.0
2019-08-21 15:00:00,124.16,124.25,124.14,124.24,16696.0,109.2555,109.3347,109.2379,109.3259,16696.0
2019-08-21 15:10:00,124.26,124.29,124.23,124.29,18464.0,109.3435,109.3699,109.3171,109.3699,18464.0
2019-08-21 15:20:00,124.27,124.3,124.22,124.26,15237.0,109.3523,109.3787,109.3083,109.3435,15237.0
2019-08-21 15:30:00,124.28,124.36,124.27,124.32,6993.0,109.3611,109.4315,109.3523,109.3963,6993.0
2019-08-21 15:40:00,124.3,124.33,124.25,124.27,13132.0,109.3787,109.4051,109.3347,109.3523,13132.0
2019-08-21 15:50:00,124.29,124.36,124.28,124.31,44798.0,109.3699,109.4315,109.3611,109.3875,44798.0
2019-08-22 09:30:00,124.64,124.95,124.6,124.95,30604.0,109.6779,109.9506,109.6427,109.9506,30604.0
2019-08-22 09:40:00,124.94,125.01,124.66,124.7,29698.0,109.9418,110.0034,109.6955,109.7306,29698.0
2019-08-22 09:50:00,124.67,124.81,124.67,124.8,19801.0,109.7042,109.8274,109.7042,109.8186,19801.0
2019-08-22 10:00:00,124.8,124.81,124.7,124.73,33222.0,109.8186,109.8274,109.7306,109.757,33222.0
2019-08-22 10:10:00,124.71,124.72,124.62,124.62,18091.0,109.7394,109.7482,109.6603,109.6603,18091.0
2019-08-22 10:20:00,124.52,124.53,124.35,124.35,16050.0,109.5723,109.5811,109.4227,109.4227,16050.0
2019-08-22 10:30:00,124.28,124.29,123.84,124.01,34599.0,109.3611,109.3699,108.9739,109.1235,34599.0
2019-08-22 10:40:00,123.98,124.07,123.88,124.01,18068.0,109.0971,109.1763,109.0091,109.1235,18068.0
2019-08-22 10:50:00,124.03,124.07,123.82,123.83,21360.0,109.1411,109.1763,108.9563,108.9651,21360.0
2019-08-22 11:00:00,123.9,124.27,123.9,124.27,25480.0,109.0267,109.3523,109.0267,109.3523,25480.0
2019-08-22 11:10:00,124.23,124.29,124.18,124.25,13744.0,109.3171,109.3699,109.2731,109.3347,13744.0
2019-08-22 11:20:00,124.27,124.28,124.14,124.14,15526.0,109.3523,109.3611,109.2379,109.2379,15526.0
2019-08-22 11:30:00,124.17,124.34,124.14,124.34,6360.0,109.2643,109.4139,109.2379,109.4139,6360.0
2019-08-22 11:40:00,124.35,124.37,124.27,124.28,9103.0,109.4227,109.4403,109.3523,109.3611,9103.0
2019-08-22 11:50:00,124.28,124.33,124.22,124.29,5673.0,109.3611,109.4051,109.3083,109.3699,5673.0
2019-08-22 12:00:00,124.26,124.51,124.26,124.5,8649.0,109.3435,109.5635,109.3435,109.5547,8649.0
2019-08-22 12:10:00,124.51,124.53,124.46,124.53,10113.0,109.5635,109.5811,109.5195,109.5811,10113.0
2019-08-22 12:20:00,124.52,124.54,124.43,124.45,5072.0,109.5723,109.5899,109.4931,109.5107,5072.0
2019-08-22 12:30:00,124.42,124.49,124.4,124.4,1600.0,109.4843,109.5459,109.4667,109.4667,1600.0
2019-08-22 12:40:00,124.46,124.58,124.46,124.54,14526.0,109.5195,109.6251,109.5195,109.5899,14526.0
2019-08-22 12:50:00,124.54,124.57,124.47,124.47,3990.0,109.5899,109.6163,109.5283,109.5283,3990.0
2019-08-22 13:00:00,124.49,124.59,124.48,124.59,3215.0,109.5459,109.6339,109.5371,109.6339,3215.0
2019-08-22 13:10:00,124.55,124.6,124.55,124.57,9223.0,109.5987,109.6427,109.5987,109.6163,9223.0
2019-08-22 13:20:00,124.58,124.68,124.58,124.64,3463.0,109.6251,109.713,109.6251,109.6779,3463.0
2019-08-22 13:30:00,124.63,124.72,124.62,124.68,22670.0,109.6691,109.7482,109.6603,109.713,22670.0
2019-08-22 13:40:00,124.7,124.71,124.6,124.63,18669.0,109.7306,109.7394,109.6427,109.6691,18669.0
2019-08-22 13:50:00,124.6,124.65,124.6,124.64,5126.0,109.6427,109.6867,109.6427,109.6779,5126.0
2019-08-22 14:00:00,124.64,124.68,124.58,124.59,9622.0,109.6779,109.713,109.6251,109.6339,9622.0
2019-08-22 14:10:00,124.56,124.61,124.53,124.6,24054.0,109.6075,109.6515,109.5811,109.6427,24054.0
2019-08-22 14:20:00,124.59,124.59,124.52,124.52,5613.0,109.6339,109.6339,109.5723,109.5723,5613.0
2019-08-22 14:30:00,124.53,124.56,124.49,124.54,7450.0,109.5811,109.6075,109.5459,109.5899,7450.0
2019-08-22 14:40:00,124.56,124.7,124.53,124.68,23330.0,109.6075,109.7306,109.5811,109.713,23330.0
2019-08-22 14:50:00,124.66,124.68,124.63,124.68,3576.0,109.6955,109.713,109.6691,109.713,3576.0
2019-08-22 15:00:00,124.68,124.68,124.57,124.57,41687.0,109.713,109.713,109.6163,109.6163,41687.0
2019-08-22 15:10:00,124.55,124.55,124.42,124.49,7502.0,109.5987,109.5987,109.4843,109.5459,7502.0
2019-08-22 15:20:00,124.49,124.56,124.49,124.52,9913.0,109.5459,109.6075,109.5459,109.5723,9913.0
2019-08-22 15:30:00,124.53,124.58,124.48,124.58,14555.0,109.5811,109.6251,109.5371,109.6251,14555.0
2019-08-22 15:40:00,124.58,124.62,124.56,124.59,21938.0,109.6251,109.6603,109.6075,109.6339,21938.0
2019-08-22 15:50:00,124.59,124.78,124.42,124.43,45539.0,109.6339,109.801,109.4843,109.4931,45539.0
2019-08-23 09:30:00,123.96,123.96,123.63,123.74,47054.0,109.0795,109.0795,108.7891,108.8859,47054.0
2019-08-23 09:40:00,123.8,123.89,123.64,123.64,27370.0,108.9387,109.0179,108.7979,108.7979,27370.0
2019-08-23 09:50:00,123.6,123.95,123.59,123.95,71021.0,108.7627,109.0707,108.7539,109.0707,71021.0
2019-08-23 10:00:00,123.91,124.31,123.73,123.98,31348.0,109.0355,109.3875,108.8771,109.0971,31348.0
2019-08-23 10:10:00,123.92,124.17,123.67,124.16,11331.0,109.0443,109.2643,108.8243,109.2555,11331.0
2019-08-23 10:20:00,124.13,124.19,123.97,124.04,14235.0,109.2291,109.2819,109.0883,109.1499,14235.0
2019-08-23 10:30:00,123.99,124.34,123.99,124.32,19429.0,109.1059,109.4139,109.1059,109.3963,19429.0
2019-08-23 10:40:00,124.37,124.37,124.11,124.11,8920.0,109.4403,109.4403,109.2115,109.2115,8920.0
2019-08-23 10:50:00,124.2,124.44,124.1,124.1,22572.0,109.2907,109.5019,109.2027,109.2027,22572.0
2019-08-23 11:00:00,124.17,124.17,122.57,122.58,33015.0,109.2643,109.2643,107.8563,107.8651,33015.0
2019-08-23 11:10:00,122.53,123.11,122.46,123.03,38782.0,107.8211,108.3315,107.7595,108.2611,38782.0
2019-08-23 11:20:00,123.01,123.04,122.72,122.76,35497.0,108.2435,108.2699,107.9883,108.0235,35497.0
2019-08-23 11:30:00,122.76,122.83,122.42,122.56,11763.0,108.0235,108.0851,107.7243,107.8475,11763.0
2019-08-23 11:40:00,122.52,122.58,122.39,122.42,34351.0,107.8123,107.8651,107.6979,107.7243,34351.0
2019-08-23 11:50:00,122.48,122.5,122.24,122.25,84009.0,107.7771,107.7947,107.566,107.5748,84009.0
2019-08-23 12:00:00,122.23,122.39,122.13,122.34,22359.0,107.5572,107.6979,107.4692,107.6539,22359.0
2019-08-23 12:10:00,122.37,122.62,122.24,122.6,25276.0,107.6803,107.9003,107.566,107.8827,25276.0
2019-08-23 12:20:00,122.55,122.56,122.33,122.33,13513.0,107.8387,107.8475,107.6452,107.6452,13513.0
2019-08-23 12:30:00,122.41,122.63,122.36,122.58,12965.0,107.7155,107.9091,107.6715,107.8651,12965.0
2019-08-23 12:40:00,122.56,122.58,122.32,122.32,7798.0,107.8475,107.8651,107.6364,107.6364,7798.0
2019-08-23 12:50:00,122.33,122.36,122.18,122.29,41348.0,107.6452,107.6715,107.5132,107.61,41348.0
2019-08-23 13:00:00,122.25,122.28,122.07,122.14,22338.0,107.5748,107.6012,107.4164,107.478,22338.0
2019-08-23 13:10:00,122.11,122.38,122.08,122.1,20950.0,107.4516,107.6891,107.4252,107.4428,20950.0
2019-08-23 13:20:00,122.07,122.08,121.99,122.04,17176.0,107.4164,107.4252,107.346,107.39,17176.0
2019-08-23 13:30:00,121.99,122.25,121.99,122.24,16574.0,107.346,107.5748,107.346,107.566,16574.0
2019-08-23 13:40:00,122.19,122.33,122.09,122.28,35675.0,107.522,107.6452,107.434,107.6012,35675.0
2019-08-23 13:50:00,122.21,122.38,122.21,122.25,11131.0,107.5396,107.6891,107.5396,107.5748,11131.0
2019-08-23 14:00:00,122.28,122.28,122.15,122.22,13960.0,107.6012,107.6012,107.4868,107.5484,13960.0
2019-08-23 14:10:00,122.18,122.21,122.1,122.13,59895.0,107.5132,107.5396,107.4428,107.4692,59895.0
2019-08-23 14:20:00,122.14,122.2,122.13,122.15,7412.0,107.478,107.5308,107.4692,107.4868,7412.0
2019-08-23 14:30:00,122.19,122.28,122.07,122.07,20209.0,107.522,107.6012,107.4164,107.4164,20209.0
2019-08-23 14:40:00,122.09,122.13,121.81,121.9,5981.0,107.434,107.4692,107.1876,107.2668,5981.0
2019-08-23 14:50:00,121.89,122.02,121.85,122.02,18115.0,107.258,107.3724,107.2228,107.3724,18115.0
2019-08-23 15:00:00,122.01,122.1,121.93,121.99,38040.0,107.3636,107.4428,107.2932,107.346,38040.0
2019-08-23 15:10:00,121.98,122.03,121.72,121.8,39093.0,107.3372,107.3812,107.1084,107.1788,39093.0
2019-08-23 15:20:00,121.86,121.92,121.66,121.7,12837.0,107.2316,107.2844,107.0556,107.0908,12837.0
2019-08-23 15:30:00,121.67,121.72,121.48,121.49,30187.0,107.0644,107.1084,106.8972,106.906,30187.0
2019-08-23 15:40:00,121.51,121.57,121.33,121.35,26416.0,106.9236,106.9764,106.7652,106.7828,26416.0
2019-08-23 15:50:00,121.29,121.45,120.85,121.42,115000.0,106.73,106.8708,106.3428,106.8444,115000.0
2019-08-26 09:30:00,122.42,122.47,122.2,122.3,125884.0,107.7243,107.7683,107.5308,107.6188,125884.0
2019-08-26 09:40:00,122.32,122.33,121.93,121.96,33380.0,107.6364,107.6452,107.2932,107.3196,33380.0
2019-08-26 09:50:00,121.98,122.11,121.98,122.11,21021.0,107.3372,107.4516,107.3372,107.4516,21021.0
2019-08-26 10:00:00,122.08,122.11,121.88,121.88,20080.0,107.4252,107.4516,107.2492,107.2492,20080.0
2019-08-26 10:10:00,121.88,121.89,121.66,121.75,40836.0,107.2492,107.258,107.0556,107.1348,40836.0
2019-08-26 10:20:00,121.77,121.9,121.73,121.9,17329.0,107.1524,107.2668,107.1172,107.2668,17329.0
2019-08-26 10:30:00,121.91,121.98,121.81,121.89,26222.0,107.2756,107.3372,107.1876,107.258,26222.0
2019-08-26 10:40:00,121.82,122.05,121.68,121.98,40841.0,107.1964,107.3988,107.0732,107.3372,40841.0
2019-08-26 10:50:00,121.98,122.04,121.85,121.86,14172.0,107.3372,107.39,107.2228,107.2316,14172.0
2019-08-26 11:00:00,121.93,122.1,121.93,122.08,19647.0,107.2932,107.4428,107.2932,107.4252,19647.0
2019-08-26 11:10:00,122.06,122.32,122.05,122.09,35268.0,107.4076,107.6364,107.3988,107.434,35268.0
2019-08-26 11:20:00,122.11,122.23,122.1,122.14,9993.0,107.4516,107.5572,107.4428,107.478,9993.0
2019-08-26 11:30:00,122.11,122.25,122.11,122.22,28770.0,107.4516,107.5748,107.4516,107.5484,28770.0
2019-08-26 11:40:00,122.21,122.21,122.03,122.1,73264.0,107.5396,107.5396,107.3812,107.4428,73264.0
2019-08-26 11:50:00,122.12,122.17,122.04,122.13,14131.0,107.4604,107.5044,107.39,107.4692,14131.0
2019-08-26 12:00:00,122.12,122.28,122.12,122.27,5756.0,107.4604,107.6012,107.4604,107.5924,5756.0
2019-08-26 12:10:00,122.29,122.29,122.14,122.14,5139.0,107.61,107.61,107.478,107.478,5139.0
2019-08-26 12:20:00,122.14,122.49,122.14,122.39,15164.0,107.478,107.7859,107.478,107.6979,15164.0
2019-08-26 12:30:00,122.41,122.41,122.32,122.34,6877.0,107.7155,107.7155,107.6364,107.6539,6877.0
2019-08-26 12:40:00,122.34,122.37,122.3,122.31,5147.0,107.6539,107.6803,107.6188,107.6276,5147.0
2019-08-26 12:50:00,122.34,122.37,122.29,122.35,4064.0,107.6539,107.6803,107.61,107.6627,4064.0
2019-08-26 13:00:00,122.34,122.45,122.34,122.45,18238.0,107.6539,107.7507,107.6539,107.7507,18238.0
2019-08-26 13:10:00,122.48,122.49,122.29,122.3,7671.0,107.7771,107.7859,107.61,107.6188,7671.0
2019-08-26 13:20:00,122.29,122.34,122.28,122.29,44813.0,107.61,107.6539,107.6012,107.61,44813.0
2019-08-26 13:30:00,122.3,122.32,122.21,122.28,20968.0,107.6188,107.6364,107.5396,107.6012,20968.0
2019-08-26 13:40:00,122.27,122.28,122.22,122.23,7245.0,107.5924,107.6012,107.5484,107.5572,7245.0
2019-08-26 13:50:00,122.26,122.26,122.15,122.19,32499.0,107.5836,107.5836,107.4868,107.522,32499.0
2019-08-26 14:00:00,122.19,122.21,122.01,122.01,7793.0,107.522,107.5396,107.3636,107.3636,7793.0
2019-08-26 14:10:00,122.01,122.02,121.95,121.98,15328.0,107.3636,107.3724,107.3108,107.3372,15328.0
2019-08-26 14:20:00,121.93,121.99,121.91,121.95,8825.0,107.2932,107.346,107.2756,107.3108,8825.0
2019-08-26 14:30:00,121.94,122.07,121.92,122.07,16389.0,107.302,107.4164,107.2844,107.4164,16389.0
2019-08-26 14:40:00,122.06,122.12,122.03,122.04,22443.0,107.4076,107.4604,107.3812,107.39,22443.0
2019-08-26 14:50:00,122.05,122.1,121.98,122.07,17942.0,107.3988,107.4428,107.3372,107.4164,17942.0
2019-08-26 15:00:00,122.08,122.24,122.02,122.03,14902.0,107.4252,107.566,107.3724,107.3812,14902.0
2019-08-26 15:10:00,122.07,122.25,122.05,122.2,18990.0,107.4164,107.5748,107.3988,107.5308,18990.0
2019-08-26 15:20:00,122.19,122.2,122.13,122.13,10727.0,107.522,107.5308,107.4692,107.4692,10727.0
2019-08-26 15:30:00,122.15,122.25,122.07,122.09,21822.0,107.4868,107.5748,107.4164,107.434,21822.0
2019-08-26 15:40:00,122.07,122.11,122.01,122.05,104117.0,107.4164,107.4516,107.3636,107.3988,104117.0
2019-08-26 15:50:00,122.05,122.49,122.05,122.49,173774.0,107.3988,107.7859,107.3988,107.7859,173774.0
2019-08-27 09:30:00,123.16,123.23,123.03,123.12,32738.0,108.3755,108.4371,108.2611,108.3403,32738.0
2019-08-27 09:40:00,123.14,123.23,122.99,123.14,40448.0,108.3579,108.4371,108.2259,108.3579,40448.0
2019-08-27 09:50:00,123.11,123.11,122.89,122.95,19949.0,108.3315,108.3315,108.1379,108.1907,19949.0
2019-08-27 10:00:00,122.97,123.01,122.8,122.84,15848.0,108.2083,108.2435,108.0587,108.0939,15848.0
2019-08-27 10:10:00,122.85,122.86,122.73,122.78,13981.0,108.1027,108.1115,107.9971,108.0411,13981.0
2019-08-27 10:20:00,122.84,122.87,122.68,122.7,10056.0,108.0939,108.1203,107.9531,107.9707,10056.0
2019-08-27 10:30:00,122.7,122.81,122.7,122.74,9579.0,107.9707,108.0675,107.9707,108.0059,9579.0
2019-08-27 10:40:00,122.77,122.8,122.61,122.64,24265.0,108.0323,108.0587,107.8915,107.9179,24265.0
2019-08-27 10:50:00,122.65,122.67,122.5,122.51,10717.0,107.9267,107.9443,107.7947,107.8035,10717.0
2019-08-27 11:00:00,122.52,122.6,122.44,122.44,12231.0,107.8123,107.8827,107.7419,107.7419,12231.0
2019-08-27 11:10:00,122.47,122.47,122.23,122.23,12703.0,107.7683,107.7683,107.5572,107.5572,12703.0
2019-08-27 11:20:00,122.21,122.32,122.2,122.26,19537.0,107.5396,107.6364,107.5308,107.5836,19537.0
2019-08-27 11:30:00,122.24,122.41,122.23,122.38,8303.0,107.566,107.7155,107.5572,107.6891,8303.0
2019-08-27 11:40:00,122.39,122.43,122.3,122.43,36023.0,107.6979,107.7331,107.6188,107.7331,36023.0
2019-08-27 11:50:00,122.39,122.39,122.14,122.14,21187.0,107.6979,107.6979,107.478,107.478,21187.0
2019-08-27 12:00:00,122.14,122.23,121.98,121.98,35756.0,107.478,107.5572,107.3372,107.3372,35756.0
2019-08-27 12:10:00,122.02,122.07,121.93,121.98,6952.0,107.3724,107.4164,107.2932,107.3372,6952.0
2019-08-27 12:20:00,121.99,122.06,121.94,122.05,2225.0,107.346,107.4076,107.302,107.3988,2225.0
2019-08-27 12:30:00,122.02,122.09,121.8,121.8,25878.0,107.3724,107.434,107.1788,107.1788,25878.0
2019-08-27 12:40:00,121.77,121.85,121.68,121.83,9880.0,107.1524,107.2228,107.0732,107.2052,9880.0
2019-08-27 12:50:00,121.81,121.82,121.58,121.65,17486.0,107.1876,107.1964,106.9852,107.0468,17486.0
2019-08-27 13:00:00,121.62,121.78,121.59,121.76,15611.0,107.0204,107.1612,106.994,107.1436,15611.0
2019-08-27 13:10:00,121.75,121.76,121.6,121.68,13532.0,107.1348,107.1436,107.0028,107.0732,13532.0
2019-08-27 13:20:00,121.7,121.9,121.7,121.9,32108.0,107.0908,107.2668,107.0908,107.2668,32108.0
2019-08-27 13:30:00,121.89,122.21,121.85,122.1,63301.0,107.258,107.5396,107.2228,107.4428,63301.0
2019-08-27 13:40:00,122.11,122.17,122.11,122.12,34385.0,107.4516,107.5044,107.4516,107.4604,34385.0
2019-08-27 13:50:00,122.14,122.14,122.04,122.12,13932.0,107.478,107.478,107.39,107.4604,13932.0
2019-08-27 14:00:00,122.12,122.2,121.98,121.99,15877.0,107.4604,107.5308,107.3372,107.346,15877.0
2019-08-27 14:10:00,122.01,122.02,121.85,121.92,25595.0,107.3636,107.3724,107.2228,107.2844,25595.0
2019-08-27 14:20:00,121.94,122.0,121.88,121.93,25732.0,107.302,107.3548,107.2492,107.2932,25732.0
2019-08-27 14:30:00,121.93,121.93,121.83,121.88,14541.0,107.2932,107.2932,107.2052,107.2492,14541.0
2019-08-27 14:40:00,121.9,122.0,121.81,121.99,20338.0,107.2668,107.3548,107.1876,107.346,20338.0
2019-08-27 14:50:00,121.99,122.18,121.99,122.11,23884.0,107.346,107.5132,107.346,107.4516,23884.0
2019-08-27 15:00:00,122.14,122.31,122.14,122.23,48053.0,107.478,107.6276,107.478,107.5572,48053.0
2019-08-27 15:10:00,122.19,122.19,122.02,122.05,12503.0,107.522,107.522,107.3724,107.3988,12503.0
2019-08-27 15:20:00,122.01,122.01,121.91,121.91,14012.0,107.3636,107.3636,107.2756,107.2756,14012.0
2019-08-27 15:30:00,121.91,121.96,121.83,121.94,15798.0,107.2756,107.3196,107.2052,107.302,15798.0
2019-08-27 15:40:00,121.97,122.11,121.95,122.08,28886.0,107.3284,107.4516,107.3108,107.4252,28886.0
2019-08-27 15:50:00,122.08,122.08,121.78,121.89,74496.0,107.4252,107.4252,107.1612,107.258,74496.0
2019-08-28 09:30:00,121.57,121.7,121.4,121.66,105190.0,106.9764,107.0908,106.8268,107.0556,105190.0
2019-08-28 09:40:00,121.63,121.89,121.61,121.88,16791.0,107.0292,107.258,107.0116,107.2492,16791.0
2019-08-28 09:50:00,121.87,122.24,121.87,122.19,12882.0,107.2404,107.566,107.2404,107.522,12882.0
2019-08-28 10:00:00,122.23,122.36,122.17,122.28,15072.0,107.5572,107.6715,107.5044,107.6012,15072.0
2019-08-28 10:10:00,122.31,122.31,122.06,122.06,4072.0,107.6276,107.6276,107.4076,107.4076,4072.0
2019-08-28 10:20:00,122.07,122.13,122.03,122.09,12332.0,107.4164,107.4692,107.3812,107.434,12332.0
2019-08-28 10:30:00,122.14,122.32,122.13,122.28,41808.0,107.478,107.6364,107.4692,107.6012,41808.0
2019-08-28 10:40:00,122.27,122.53,122.27,122.49,41611.0,107.5924,107.8211,107.5924,107.7859,41611.0
2019-08-28 10:50:00,122.49,122.6,122.48,122.51,8977.0,107.7859,107.8827,107.7771,107.8035,8977.0
2019-08-28 11:00:00,122.48,122.48,122.39,122.41,9522.0,107.7771,107.7771,107.6979,107.7155,9522.0
2019-08-28 11:10:00,122.44,122.53,122.39,122.52,12084.0,107.7419,107.8211,107.6979,107.8123,12084.0
2019-08-28 11:20:00,122.5,122.79,122.49,122.78,15932.0,107.7947,108.0499,107.7859,108.0411,15932.0
2019-08-28 11:30:00,122.77,122.77,122.68,122.73,19754.0,108.0323,108.0323,107.9531,107.9971,19754.0
2019-08-28 11:40:00,122.73,122.87,122.71,122.77,9655.0,107.9971,108.1203,107.9795,108.0323,9655.0
2019-08-28 11:50:00,122.78,122.84,122.69,122.7,23426.0,108.0411,108.0939,107.9619,107.9707,23426.0
2019-08-28 12:00:00,122.72,122.76,122.7,122.74,8385.0,107.9883,108.0235,107.9707,108.0059,8385.0
2019-08-28 12:10:00,122.73,122.84,122.69,122.84,13862.0,107.9971,108.0939,107.9619,108.0939,13862.0
2019-08-28 12:20:00,122.84,122.86,122.71,122.72,24483.0,108.0939,108.1115,107.9795,107.9883,24483.0
2019-08-28 12:30:00,122.74,122.77,122.68,122.69,8638.0,108.0059,108.0323,107.9531,107.9619,8638.0
2019-08-28 12:40:00,122.69,122.74,122.66,122.7,6378.0,107.9619,108.0059,107.9355,107.9707,6378.0
2019-08-28 12:50:00,122.7,122.89,122.68,122.88,9805.0,107.9707,108.1379,107.9531,108.1291,9805.0
2019-08-28 13:00:00,122.87,122.88,122.77,122.78,11973.0,108.1203,108.1291,108.0323,108.0411,11973.0
2019-08-28 13:10:00,122.72,122.73,122.63,122.72,20918.0,107.9883,107.9971,107.9091,107.9883,20918.0
2019-08-28 13:20:00,122.75,122.79,122.73,122.78,5703.0,108.0147,108.0499,107.9971,108.0411,5703.0
2019-08-28 13:30:00,122.77,122.87,122.75,122.87,118932.0,108.0323,108.1203,108.0147,108.1203,118932.0
2019-08-28 13:40:00,122.86,122.9,122.81,122.9,11740.0,108.1115,108.1467,108.0675,108.1467,11740.0
2019-08-28 13:50:00,122.87,122.87,122.8,122.8,8732.0,108.1203,108.1203,108.0587,108.0587,8732.0
2019-08-28 14:00:00,122.8,122.86,122.78,122.82,78494.0,108.0587,108.1115,108.0411,108.0763,78494.0
2019-08-28 14:10:00,122.81,122.87,122.77,122.87,14284.0,108.0675,108.1203,108.0323,108.1203,14284.0
2019-08-28 14:20:00,122.88,122.89,122.82,122.87,16220.0,108.1291,108.1379,108.0763,108.1203,16220.0
2019-08-28 14:30:00,122.88,122.93,122.84,122.9,15831.0,108.1291,108.1731,108.0939,108.1467,15831.0
2019-08-28 14:40:00,122.9,122.95,122.84,122.93,35893.0,108.1467,108.1907,108.0939,108.1731,35893.0
2019-08-28 14:50:00,122.94,122.96,122.91,122.96,14303.0,108.1819,108.1995,108.1555,108.1995,14303.0
2019-08-28 15:00:00,122.92,122.93,122.88,122.91,12164.0,108.1643,108.1731,108.1291,108.1555,12164.0
2019-08-28 15:10:00,122.92,122.94,122.82,122.93,32177.0,108.1643,108.1819,108.0763,108.1731,32177.0
2019-08-28 15:20:00,122.92,122.92,122.73,122.75,23116.0,108.1643,108.1643,107.9971,108.0147,23116.0
2019-08-28 15:30:00,122.72,122.8,122.65,122.79,20794.0,107.9883,108.0587,107.9267,108.0499,20794.0
2019-08-28 15:40:00,122.77,122.86,122.74,122.84,34361.0,108.0323,108.1115,108.0059,108.0939,34361.0
2019-08-28 15:50:00,122.84,122.91,122.77,122.88,72936.0,108.0939,108.1555,108.0323,108.1291,72936.0
2019-08-29 09:30:00,123.98,124.27,123.98,124.11,89511.0,109.0971,109.3523,109.0971,109.2115,89511.0
2019-08-29 09:40:00,124.11,124.19,123.99,124.13,42850.0,109.2115,109.2819,109.1059,109.2291,42850.0
2019-08-29 09:50:00,124.18,124.3,124.15,124.2,11687.0,109.2731,109.3787,109.2467,109.2907,11687.0
2019-08-29 10:00:00,124.2,124.21,124.08,124.14,21782.0,109.2907,109.2995,109.1851,109.2379,21782.0
2019-08-29 10:10:00,124.14,124.14,123.96,124.04,18603.0,109.2379,109.2379,109.0795,109.1499,18603.0
2019-08-29 10:20:00,124.05,124.11,124.02,124.11,11991.0,109.1587,109.2115,109.1323,109.2115,11991.0
2019-08-29 10:30:00,124.11,124.11,123.59,123.85,20833.0,109.2115,109.2115,108.7539,108.9827,20833.0
2019-08-29 10:40:00,123.83,123.98,123.76,123.79,7358.0,108.9651,109.0971,108.9035,108.9299,7358.0
2019-08-29 10:50:00,123.86,124.03,123.84,124.02,13412.0,108.9915,109.1411,108.9739,109.1323,13412.0
2019-08-29 11:00:00,124.0,124.05,123.98,124.04,15276.0,109.1147,109.1587,109.0971,109.1499,15276.0
2019-08-29 11:10:00,124.03,124.14,124.01,124.11,31405.0,109.1411,109.2379,109.1235,109.2115,31405.0
2019-08-29 11:20:00,124.14,124.22,124.08,124.21,9220.0,109.2379,109.3083,109.1851,109.2995,9220.0
2019-08-29 11:30:00,124.2,124.34,124.19,124.32,9081.0,109.2907,109.4139,109.2819,109.3963,9081.0
2019-08-29 11:40:00,124.3,124.43,124.3,124.42,161286.0,109.3787,109.4931,109.3787,109.4843,161286.0
2019-08-29 11:50:00,124.37,124.41,124.34,124.37,4829.0,109.4403,109.4755,109.4139,109.4403,4829.0
2019-08-29 12:00:00,124.36,124.38,124.29,124.3,12441.0,109.4315,109.4491,109.3699,109.3787,12441.0
2019-08-29 12:10:00,124.35,124.39,124.33,124.39,4997.0,109.4227,109.4579,109.4051,109.4579,4997.0
2019-08-29 12:20:00,124.38,124.41,124.34,124.37,15576.0,109.4491,109.4755,109.4139,109.4403,15576.0
2019-08-29 12:30:00,124.34,124.47,124.34,124.46,12311.0,109.4139,109.5283,109.4139,109.5195,12311.0
2019-08-29 12:40:00,124.45,124.47,124.4,124.41,14680.0,109.5107,109.5283,109.4667,109.4755,14680.0
2019-08-29 12:50:00,124.4,124.47,124.37,124.44,15925.0,109.4667,109.5283,109.4403,109.5019,15925.0
2019-08-29 13:00:00,124.45,124.47,124.41,124.45,9129.0,109.5107,109.5283,109.4755,109.5107,9129.0
2019-08-29 13:10:00,124.41,124.46,124.4,124.45,17074.0,109.4755,109.5195,109.4667,109.5107,17074.0
2019-08-29 13:20:00,124.47,124.47,124.37,124.37,16335.0,109.5283,109.5283,109.4403,109.4403,16335.0
2019-08-29 13:30:00,124.36,124.43,124.32,124.43,44693.0,109.4315,109.4931,109.3963,109.4931,44693.0
2019-08-29 13:40:00,124.42,124.47,124.42,124.45,52655.0,109.4843,109.5283,109.4843,109.5107,52655.0
2019-08-29 13:50:00,124.46,124.51,124.45,124.47,7570.0,109.5195,109.5635,109.5107,109.5283,7570.0
2019-08-29 14:00:00,124.54,124.55,124.49,124.54,15957.0,109.5899,109.5987,109.5459,109.5899,15957.0
2019-08-29 14:10:00,124.56,124.56,124.41,124.41,53503.0,109.6075,109.6075,109.4755,109.4755,53503.0
2019-08-29 14:20:00,124.45,124.51,124.42,124.49,17565.0,109.5107,109.5635,109.4843,109.5459,17565.0
2019-08-29 14:30:00,124.51,124.52,124.48,124.49,12527.0,109.5635,109.5723,109.5371,109.5459,12527.0
2019-08-29 14:40:00,124.49,124.54,124.45,124.48,26991.0,109.5459,109.5899,109.5107,109.5371,26991.0
2019-08-29 14:50:00,124.45,124.47,124.43,124.45,17771.0,109.5107,109.5283,109.4931,109.5107,17771.0
2019-08-29 15:00:00,124.43,124.44,124.33,124.38,36635.0,109.4931,109.5019,109.4051,109.4491,36635.0
2019-08-29 15:10:00,124.39,124.43,124.38,124.43,129845.0,109.4579,109.4931,109.4491,109.4931,129845.0
2019-08-29 15:20:00,124.43,124.43,124.26,124.27,8036.0,109.4931,109.4931,109.3435,109.3523,8036.0
2019-08-29 15:30:00,124.29,124.4,124.28,124.4,32921.0,109.3699,109.4667,109.3611,109.4667,32921.0
2019-08-29 15:40:00,124.4,124.45,124.33,124.42,19889.0,109.4667,109.5107,109.4051,109.4843,19889.0
2019-08-29 15:50:00,124.41,124.48,124.24,124.34,99826.0,109.4755,109.5371,109.3259,109.4139,99826.0
2019-08-30 09:30:00,124.98,125.13,124.97,125.01,87827.0,109.977,110.109,109.9682,110.0034,87827.0
2019-08-30 09:40:00,125.02,125.03,124.89,124.92,24299.0,110.0122,110.021,109.8978,109.9242,24299.0
2019-08-30 09:50:00,124.91,125.01,124.87,124.94,13817.0,109.9154,110.0034,109.8802,109.9418,13817.0
2019-08-30 10:00:00,124.95,125.22,124.95,125.21,17917.0,109.9506,110.1882,109.9506,110.1794,17917.0
2019-08-30 10:10:00,125.21,125.23,125.07,125.09,52280.0,110.1794,110.197,110.0562,110.0738,52280.0
2019-08-30 10:20:00,125.09,125.1,124.93,124.93,21345.0,110.0738,110.0826,109.933,109.933,21345.0
2019-08-30 10:30:00,124.97,125.06,124.95,124.98,6145.0,109.9682,110.0474,109.9506,109.977,6145.0
2019-08-30 10:40:00,124.99,125.03,124.94,125.02,11868.0,109.9858,110.021,109.9418,110.0122,11868.0
2019-08-30 10:50:00,125.02,125.02,124.84,124.84,18331.0,110.0122,110.0122,109.8538,109.8538,18331.0
2019-08-30 11:00:00,124.72,124.74,124.6,124.64,13164.0,109.7482,109.7658,109.6427,109.6779,13164.0
2019-08-30 11:10:00,124.69,124.69,124.33,124.39,18376.0,109.7218,109.7218,109.4051,109.4579,18376.0
2019-08-30 11:20:00,124.33,124.41,124.28,124.41,31335.0,109.4051,109.4755,109.3611,109.4755,31335.0
2019-08-30 11:30:00,124.44,124.65,124.44,124.54,196668.0,109.5019,109.6867,109.5019,109.5899,196668.0
2019-08-30 11:40:00,124.56,124.73,124.54,124.72,12163.0,109.6075,109.757,109.5899,109.7482,12163.0
2019-08-30 11:50:00,124.7,124.7,124.61,124.63,6525.0,109.7306,109.7306,109.6515,109.6691,6525.0
2019-08-30 12:00:00,124.65,124.73,124.6,124.63,41762.0,109.6867,109.757,109.6427,109.6691,41762.0
2019-08-30 12:10:00,124.62,124.77,124.61,124.76,10511.0,109.6603,109.7922,109.6515,109.7834,10511.0
2019-08-30 12:20:00,124.76,124.81,124.72,124.79,7574.0,109.7834,109.8274,109.7482,109.8098,7574.0
2019-08-30 12:30:00,124.78,124.83,124.71,124.8,13888.0,109.801,109.845,109.7394,109.8186,13888.0
2019-08-30 12:40:00,124.8,124.87,124.79,124.86,48407.0,109.8186,109.8802,109.8098,109.8714,48407.0
2019-08-30 12:50:00,124.86,124.94,124.8,124.9,11043.0,109.8714,109.9418,109.8186,109.9066,11043.0
2019-08-30 13:00:00,124.94,124.94,124.75,124.81,4403.0,109.9418,109.9418,109.7746,109.8274,4403.0
2019-08-30 13:10:00,124.79,124.81,124.71,124.73,9095.0,109.8098,109.8274,109.7394,109.757,9095.0
2019-08-30 13:20:00,124.76,124.78,124.72,124.76,7769.0,109.7834,109.801,109.7482,109.7834,7769.0
2019-08-30 13:30:00,124.72,124.77,124.66,124.66,25399.0,109.7482,109.7922,109.6955,109.6955,25399.0
2019-08-30 13:40:00,124.66,124.67,124.6,124.65,10030.0,109.6955,109.7042,109.6427,109.6867,10030.0
2019-08-30 13:50:00,124.67,124.68,124.6,124.63,31116.0,109.7042,109.713,109.6427,109.6691,31116.0
2019-08-30 14:00:00,124.65,124.75,124.65,124.75,8483.0,109.6867,109.7746,109.6867,109.7746,8483.0
2019-08-30 14:10:00,124.75,124.79,124.71,124.77,14858.0,109.7746,109.8098,109.7394,109.7922,14858.0
2019-08-30 14:20:00,124.74,124.75,124.71,124.75,31567.0,109.7658,109.7746,109.7394,109.7746,31567.0
2019-08-30 14:30:00,124.75,124.77,124.63,124.65,14796.0,109.7746,109.7922,109.6691,109.6867,14796.0
2019-08-30 14:40:00,124.61,124.62,124.54,124.57,13595.0,109.6515,109.6603,109.5899,109.6163,13595.0
2019-08-30 14:50:00,124.59,124.6,124.49,124.54,9337.0,109.6339,109.6427,109.5459,109.5899,9337.0
2019-08-30 15:00:00,124.55,124.61,124.45,124.54,14360.0,109.5987,109.6515,109.5107,109.5899,14360.0
2019-08-30 15:10:00,124.53,124.53,124.37,124.38,12958.0,109.5811,109.5811,109.4403,109.4491,12958.0
2019-08-30 15:20:00,124.4,124.62,124.37,124.61,20182.0,109.4667,109.6603,109.4403,109.6515,20182.0
2019-08-30 15:30:00,124.61,124.69,124.57,124.57,22054.0,109.6515,109.7218,109.6163,109.6163,22054.0
2019-08-30 15:40:00,124.58,124.63,124.5,124.62,40039.0,109.6251,109.6691,109.5547,109.6603,40039.0
2019-08-30 15:50:00,124.63,124.85,124.58,124.58,390993.0,109.6691,109.8626,109.6251,109.6251,390993.0
2019-09-03 09:30:00,123.78,123.81,123.61,123.8,40252.0,108.9211,108.9475,108.7715,108.9387,40252.0
2019-09-03 09:40:00,123.69,123.91,123.69,123.77,9318.0,108.8419,109.0355,108.8419,108.9123,9318.0
2019-09-03 09:50:00,123.78,124.01,123.78,123.97,65527.0,108.9211,109.1235,108.9211,109.0883,65527.0
2019-09-03 10:00:00,123.92,123.95,123.19,123.3,49733.0,109.0443,109.0707,108.4019,108.4987,49733.0
2019-09-03 10:10:00,123.31,123.41,123.15,123.41,10866.0,108.5075,108.5955,108.3667,108.5955,10866.0
2019-09-03 10:20:00,123.45,123.54,123.27,123.54,10668.0,108.6307,108.7099,108.4723,108.7099,10668.0
2019-09-03 10:30:00,123.53,123.53,123.37,123.51,19745.0,108.7011,108.7011,108.5603,108.6835,19745.0
2019-09-03 10:40:00,123.52,123.83,123.51,123.65,31203.0,108.6923,108.9651,108.6835,108.8067,31203.0
2019-09-03 10:50:00,123.65,123.82,123.64,123.73,14464.0,108.8067,108.9563,108.7979,108.8771,14464.0
2019-09-03 11:00:00,123.74,123.76,123.64,123.68,9853.0,108.8859,108.9035,108.7979,108.8331,9853.0
2019-09-03 11:10:00,123.61,123.61,123.41,123.51,7489.0,108.7715,108.7715,108.5955,108.6835,7489.0
2019-09-03 11:20:00,123.49,123.67,123.49,123.58,17576.0,108.6659,108.8243,108.6659,108.7451,17576.0
2019-09-03 11:30:00,123.66,123.79,123.55,123.75,11202.0,108.8155,108.9299,108.7187,108.8947,11202.0
2019-09-03 11:40:00,123.71,123.86,123.65,123.86,8791.0,108.8595,108.9915,108.8067,108.9915,8791.0
2019-09-03 11:50:00,123.81,123.82,123.69,123.7,13115.0,108.9475,108.9563,108.8419,108.8507,13115.0
2019-09-03 12:00:00,123.68,123.75,123.63,123.65,214197.0,108.8331,108.8947,108.7891,108.8067,214197.0
2019-09-03 12:10:00,123.64,123.81,123.64,123.78,68011.0,108.7979,108.9475,108.7979,108.9211,68011.0
2019-09-03 12:20:00,123.81,123.83,123.68,123.74,10481.0,108.9475,108.9651,108.8331,108.8859,10481.0
2019-09-03 12:30:00,123.67,123.72,123.62,123.72,26875.0,108.8243,108.8683,108.7803,108.8683,26875.0
2019-09-03 12:40:00,123.72,123.85,123.68,123.82,4021.0,108.8683,108.9827,108.8331,108.9563,4021.0
2019-09-03 12:50:00,123.79,123.8,123.63,123.63,17295.0,108.9299,108.9387,108.7891,108.7891,17295.0
2019-09-03 13:00:00,123.63,123.73,123.57,123.66,13170.0,108.7891,108.8771,108.7363,108.8155,13170.0
2019-09-03 13:10:00,123.65,123.75,123.64,123.69,11324.0,108.8067,108.8947,108.7979,108.8419,11324.0
2019-09-03 13:20:00,123.68,123.69,123.59,123.68,12713.0,108.8331,108.8419,108.7539,108.8331,12713.0
2019-09-03 13:30:00,123.67,123.69,123.55,123.6,15077.0,108.8243,108.8419,108.7187,108.7627,15077.0
2019-09-03 13:40:00,123.6,123.63,123.52,123.62,38006.0,108.7627,108.7891,108.6923,108.7803,38006.0
2019-09-03 13:50:00,123.62,123.62,123.51,123.62,9845.0,108.7803,108.7803,108.6835,108.7803,9845.0
2019-09-03 14:00:00,123.58,123.7,123.58,123.66,4798.0,108.7451,108.8507,108.7451,108.8155,4798.0
2019-09-03 14:10:00,123.69,123.76,123.67,123.7,10473.0,108.8419,108.9035,108.8243,108.8507,10473.0
2019-09-03 14:20:00,123.7,123.77,123.65,123.76,10998.0,108.8507,108.9123,108.8067,108.9035,10998.0
2019-09-03 14:30:00,123.72,123.77,123.69,123.75,11511.0,108.8683,108.9123,108.8419,108.8947,11511.0
2019-09-03 14:40:00,123.75,123.78,123.72,123.77,22945.0,108.8947,108.9211,108.8683,108.9123,22945.0
2019-09-03 14:50:00,123.79,123.84,123.77,123.84,3505.0,108.9299,108.9739,108.9123,108.9739,3505.0
2019-09-03 15:00:00,123.85,123.87,123.76,123.83,17732.0,108.9827,109.0003,108.9035,108.9651,17732.0
2019-09-03 15:10:00,123.85,123.95,123.81,123.93,9492.0,108.9827,109.0707,108.9475,109.0531,9492.0
2019-09-03 15:20:00,123.99,124.0,123.93,123.94,43255.0,109.1059,109.1147,109.0531,109.0619,43255.0
2019-09-03 15:30:00,123.97,124.07,123.91,124.05,39597.0,109.0883,109.1763,109.0355,109.1587,39597.0
2019-09-03 15:40:00,124.06,124.14,123.99,124.04,275671.0,109.1675,109.2379,109.1059,109.1499,275671.0
2019-09-03 15:50:00,124.04,124.18,124.03,124.13,263001.0,109.1499,109.2731,109.1411,109.2291,263001.0
2019-09-04 09:30:00,125.13,125.23,124.92,125.09,52192.0,110.109,110.197,109.9242,110.0738,52192.0
2019-09-04 09:40:00,125.11,125.24,125.03,125.09,33730.0,110.0914,110.2058,110.021,110.0738,33730.0
2019-09-04 09:50:00,125.07,125.11,125.05,125.11,5042.0,110.0562,110.0914,110.0386,110.0914,5042.0
2019-09-04 10:00:00,125.11,125.18,125.05,125.06,6180.0,110.0914,110.153,110.0386,110.0474,6180.0
2019-09-04 10:10:00,124.93,124.99,124.88,124.98,15198.0,109.933,109.9858,109.889,109.977,15198.0
2019-09-04 10:20:00,124.98,125.04,124.98,125.03,3426.0,109.977,110.0298,109.977,110.021,3426.0
2019-09-04 10:30:00,125.02,125.06,124.99,125.0,31129.0,110.0122,110.0474,109.9858,109.9946,31129.0
2019-09-04 10:40:00,125.0,125.0,124.93,125.0,7927.0,109.9946,109.9946,109.933,109.9946,7927.0
2019-09-04 10:50:00,125.0,125.12,124.99,125.1,193630.0,109.9946,110.1002,109.9858,110.0826,193630.0
2019-09-04 11:00:00,125.11,125.12,125.0,125.0,169836.0,110.0914,110.1002,109.9946,109.9946,169836.0
2019-09-04 11:10:00,125.08,125.11,124.98,125.11,41416.0,110.065,110.0914,109.977,110.0914,41416.0
2019-09-04 11:20:00,125.11,125.2,125.09,125.19,43413.0,110.0914,110.1706,110.0738,110.1618,43413.0
2019-09-04 11:30:00,125.19,125.25,125.15,125.22,163572.0,110.1618,110.2146,110.1266,110.1882,163572.0
2019-09-04 11:40:00,125.21,125.31,125.21,125.28,22421.0,110.1794,110.2674,110.1794,110.241,22421.0
2019-09-04 11:50:00,125.29,125.3,125.22,125.28,10929.0,110.2498,110.2586,110.1882,110.241,10929.0
2019-09-04 12:00:00,125.29,125.31,125.26,125.27,8542.0,110.2498,110.2674,110.2234,110.2322,8542.0
2019-09-04 12:10:00,125.26,125.29,125.19,125.21,22625.0,110.2234,110.2498,110.1618,110.1794,22625.0
2019-09-04 12:20:00,125.19,125.24,125.18,125.24,61469.0,110.1618,110.2058,110.153,110.2058,61469.0
2019-09-04 12:30:00,125.23,125.27,125.22,125.26,126299.0,110.197,110.2322,110.1882,110.2234,126299.0
2019-09-04 12:40:00,125.25,125.3,125.21,125.28,6120.0,110.2146,110.2586,110.1794,110.241,6120.0
2019-09-04 12:50:00,125.26,125.28,125.22,125.28,10716.0,110.2234,110.241,110.1882,110.241,10716.0
2019-09-04 13:00:00,125.27,125.29,125.25,125.28,10566.0,110.2322,110.2498,110.2146,110.241,10566.0
2019-09-04 13:10:00,125.3,125.3,125.19,125.21,21079.0,110.2586,110.2586,110.1618,110.1794,21079.0
2019-09-04 13:20:00,125.2,125.27,125.19,125.27,13524.0,110.1706,110.2322,110.1618,110.2322,13524.0
2019-09-04 13:30:00,125.27,125.29,125.19,125.2,16428.0,110.2322,110.2498,110.1618,110.1706,16428.0
2019-09-04 13:40:00,125.19,125.2,125.13,125.15,30411.0,110.1618,110.1706,110.109,110.1266,30411.0
2019-09-04 13:50:00,125.14,125.18,125.13,125.16,13619.0,110.1178,110.153,110.109,110.1354,13619.0
2019-09-04 14:00:00,125.16,125.22,125.15,125.17,13906.0,110.1354,110.1882,110.1266,110.1442,13906.0
2019-09-04 14:10:00,125.17,125.21,125.12,125.21,60668.0,110.1442,110.1794,110.1002,110.1794,60668.0
2019-09-04 14:20:00,125.21,125.3,125.2,125.29,8239.0,110.1794,110.2586,110.1706,110.2498,8239.0
2019-09-04 14:30:00,125.29,125.34,125.27,125.33,13164.0,110.2498,110.2938,110.2322,110.285,13164.0
2019-09-04 14:40:00,125.33,125.41,125.31,125.39,100606.0,110.285,110.3554,110.2674,110.3378,100606.0
2019-09-04 14:50:00,125.36,125.42,125.35,125.37,17259.0,110.3114,110.3642,110.3026,110.3202,17259.0
2019-09-04 15:00:00,125.39,125.45,125.39,125.43,7940.0,110.3378,110.3906,110.3378,110.373,7940.0
2019-09-04 15:10:00,125.44,125.5,125.41,125.42,16433.0,110.3818,110.4346,110.3554,110.3642,16433.0
2019-09-04 15:20:00,125.4,125.43,125.38,125.4,30319.0,110.3466,110.373,110.329,110.3466,30319.0
2019-09-04 15:30:00,125.4,125.51,125.4,125.46,18179.0,110.3466,110.4434,110.3466,110.3994,18179.0
2019-09-04 15:40:00,125.46,125.52,125.44,125.52,46684.0,110.3994,110.4522,110.3818,110.4522,46684.0
2019-09-04 15:50:00,125.52,125.56,125.47,125.47,99932.0,110.4522,110.4874,110.4082,110.4082,99932.0
2019-09-05 09:30:00,126.63,126.78,126.6,126.76,117887.0,111.429,111.561,111.4026,111.5434,117887.0
2019-09-05 09:40:00,126.75,126.96,126.72,126.91,53595.0,111.5346,111.7194,111.5082,111.6754,53595.0
2019-09-05 09:50:00,126.94,127.07,126.92,126.93,138354.0,111.7018,111.8161,111.6842,111.693,138354.0
2019-09-05 10:00:00,126.94,127.21,126.94,127.19,115190.0,111.7018,111.9393,111.7018,111.9217,115190.0
2019-09-05 10:10:00,127.19,127.46,127.19,127.46,133360.0,111.9217,112.1593,111.9217,112.1593,133360.0
2019-09-05 10:20:00,127.46,127.47,127.19,127.25,120571.0,112.1593,112.1681,111.9217,111.9745,120571.0
2019-09-05 10:30:00,127.25,127.36,127.19,127.29,140410.0,111.9745,112.0713,111.9217,112.0097,140410.0
2019-09-05 10:40:00,127.33,127.38,127.18,127.18,112308.0,112.0449,112.0889,111.9129,111.9129,112308.0
2019-09-05 10:50:00,127.18,127.25,127.06,127.15,10047.0,111.9129,111.9745,111.8073,111.8865,10047.0
2019-09-05 11:00:00,127.15,127.27,127.1,127.17,10564.0,111.8865,111.9921,111.8425,111.9041,10564.0
2019-09-05 11:10:00,127.21,127.21,127.04,127.04,6440.0,111.9393,111.9393,111.7897,111.7897,6440.0
2019-09-05 11:20:00,127.03,127.16,127.01,127.14,16338.0,111.7809,111.8953,111.7633,111.8777,16338.0
2019-09-05 11:30:00,127.14,127.23,127.07,127.2,13265.0,111.8777,111.9569,111.8161,111.9305,13265.0
2019-09-05 11:40:00,127.2,127.2,127.1,127.14,3627.0,111.9305,111.9305,111.8425,111.8777,3627.0
2019-09-05 11:50:00,127.15,127.17,127.08,127.08,7087.0,111.8865,111.9041,111.8249,111.8249,7087.0
2019-09-05 12:00:00,127.09,127.11,127.01,127.03,5823.0,111.8337,111.8513,111.7633,111.7809,5823.0
2019-09-05 12:10:00,127.08,127.14,127.05,127.05,4439.0,111.8249,111.8777,111.7985,111.7985,4439.0
2019-09-05 12:20:00,127.04,127.06,126.92,126.96,25950.0,111.7897,111.8073,111.6842,111.7194,25950.0
2019-09-05 12:30:00,126.98,126.99,126.94,126.98,6028.0,111.737,111.7458,111.7018,111.737,6028.0
2019-09-05 12:40:00,126.98,127.04,126.98,126.99,8938.0,111.737,111.7897,111.737,111.7458,8938.0
2019-09-05 12:50:00,127.01,127.04,126.99,127.04,44416.0,111.7633,111.7897,111.7458,111.7897,44416.0
2019-09-05 13:00:00,127.05,127.1,126.88,126.95,15156.0,111.7985,111.8425,111.649,111.7106,15156.0
2019-09-05 13:10:00,126.95,126.97,126.94,126.97,5424.0,111.7106,111.7282,111.7018,111.7282,5424.0
2019-09-05 13:20:00,126.99,127.05,126.98,127.03,14778.0,111.7458,111.7985,111.737,111.7809,14778.0
2019-09-05 13:30:00,127.04,127.04,126.97,127.01,82496.0,111.7897,111.7897,111.7282,111.7633,82496.0
2019-09-05 13:40:00,127.02,127.03,126.94,126.97,67270.0,111.7721,111.7809,111.7018,111.7282,67270.0
2019-09-05 13:50:00,126.98,127.03,126.97,127.0,51635.0,111.737,111.7809,111.7282,111.7545,51635.0
2019-09-05 14:00:00,126.99,127.01,126.94,126.99,30255.0,111.7458,111.7633,111.7018,111.7458,30255.0
2019-09-05 14:10:00,126.99,127.05,126.99,127.03,73195.0,111.7458,111.7985,111.7458,111.7809,73195.0
2019-09-05 14:20:00,127.02,127.02,126.89,126.95,65559.0,111.7721,111.7721,111.6578,111.7106,65559.0
2019-09-05 14:30:00,126.94,126.99,126.9,126.92,18937.0,111.7018,111.7458,111.6666,111.6842,18937.0
2019-09-05 14:40:00,126.91,127.0,126.9,127.0,7159.0,111.6754,111.7545,111.6666,111.7545,7159.0
2019-09-05 14:50:00,126.97,127.03,126.96,127.01,7269.0,111.7282,111.7809,111.7194,111.7633,7269.0
2019-09-05 15:00:00,127.03,127.15,127.02,127.05,94376.0,111.7809,111.8865,111.7721,111.7985,94376.0
2019-09-05 15:10:00,127.03,127.1,127.03,127.09,24310.0,111.7809,111.8425,111.7809,111.8337,24310.0
2019-09-05 15:20:00,127.11,127.15,127.05,127.13,14737.0,111.8513,111.8865,111.7985,111.8689,14737.0
2019-09-05 15:30:00,127.12,127.16,127.08,127.08,35716.0,111.8601,111.8953,111.8249,111.8249,35716.0
2019-09-05 15:40:00,127.09,127.11,126.93,126.93,39045.0,111.8337,111.8513,111.693,111.693,39045.0
2019-09-05 15:50:00,126.91,127.0,126.83,126.89,132748.0,111.6754,111.7545,111.605,111.6578,132748.0
2019-09-06 09:30:00,127.07,127.11,126.87,126.95,65690.0,111.8161,111.8513,111.6402,111.7106,65690.0
2019-09-06 09:40:00,126.94,127.09,126.76,127.07,44109.0,111.7018,111.8337,111.5434,111.8161,44109.0
2019-09-06 09:50:00,127.07,127.09,126.99,127.02,13985.0,111.8161,111.8337,111.7458,111.7721,13985.0
2019-09-06 10:00:00,127.06,127.1,126.98,127.0,14045.0,111.8073,111.8425,111.737,111.7545,14045.0
2019-09-06 10:10:00,126.99,127.23,126.99,127.12,4250.0,111.7458,111.9569,111.7458,111.8601,4250.0
2019-09-06 10:20:00,127.13,127.25,127.12,127.25,13603.0,111.8689,111.9745,111.8601,111.9745,13603.0
2019-09-06 10:30:00,127.29,127.29,127.2,127.25,4654.0,112.0097,112.0097,111.9305,111.9745,4654.0
2019-09-06 10:40:00,127.26,127.3,127.22,127.29,4806.0,111.9833,112.0185,111.9481,112.0097,4806.0
2019-09-06 10:50:00,127.28,127.3,127.17,127.23,47984.0,112.0009,112.0185,111.9041,111.9569,47984.0
2019-09-06 11:00:00,127.23,127.26,127.2,127.23,8059.0,111.9569,111.9833,111.9305,111.9569,8059.0
2019-09-06 11:10:00,127.22,127.26,127.19,127.25,9543.0,111.9481,111.9833,111.9217,111.9745,9543.0
2019-09-06 11:20:00,127.24,127.28,127.22,127.25,14339.0,111.9657,112.0009,111.9481,111.9745,14339.0
2019-09-06 11:30:00,127.25,127.27,127.17,127.24,17762.0,111.9745,111.9921,111.9041,111.9657,17762.0
2019-09-06 11:40:00,127.25,127.29,127.21,127.26,7759.0,111.9745,112.0097,111.9393,111.9833,7759.0
2019-09-06 11:50:00,127.25,127.25,127.19,127.22,7933.0,111.9745,111.9745,111.9217,111.9481,7933.0
2019-09-06 12:00:00,127.23,127.3,127.21,127.3,15182.0,111.9569,112.0185,111.9393,112.0185,15182.0
2019-09-06 12:10:00,127.29,127.31,127.27,127.3,6534.0,112.0097,112.0273,111.9921,112.0185,6534.0
2019-09-06 12:20:00,127.29,127.34,127.27,127.3,17763.0,112.0097,112.0537,111.9921,112.0185,17763.0
2019-09-06 12:30:00,127.29,127.29,127.23,127.28,16688.0,112.0097,112.0097,111.9569,112.0009,16688.0
2019-09-06 12:40:00,127.27,127.29,127.17,127.19,27966.0,111.9921,112.0097,111.9041,111.9217,27966.0
2019-09-06 12:50:00,127.2,127.28,127.16,127.28,10502.0,111.9305,112.0009,111.8953,112.0009,10502.0
2019-09-06 13:00:00,127.27,127.31,127.24,127.25,10382.0,111.9921,112.0273,111.9657,111.9745,10382.0
2019-09-06 13:10:00,127.26,127.33,127.24,127.3,17482.0,111.9833,112.0449,111.9657,112.0185,17482.0
2019-09-06 13:20:00,127.3,127.37,127.29,127.36,5057.0,112.0185,112.0801,112.0097,112.0713,5057.0
2019-09-06 13:30:00,127.37,127.41,127.34,127.34,9786.0,112.0801,112.1153,112.0537,112.0537,9786.0
2019-09-06 13:40:00,127.32,127.34,127.3,127.31,12723.0,112.0361,112.0537,112.0185,112.0273,12723.0
2019-09-06 13:50:00,127.33,127.34,127.3,127.34,6407.0,112.0449,112.0537,112.0185,112.0537,6407.0
2019-09-06 14:00:00,127.33,127.34,127.25,127.29,12040.0,112.0449,112.0537,111.9745,112.0097,12040.0
2019-09-06 14:10:00,127.3,127.33,127.28,127.31,20796.0,112.0185,112.0449,112.0009,112.0273,20796.0
2019-09-06 14:20:00,127.32,127.33,127.27,127.3,45727.0,112.0361,112.0449,111.9921,112.0185,45727.0
2019-09-06 14:30:00,127.3,127.32,127.27,127.29,5648.0,112.0185,112.0361,111.9921,112.0097,5648.0
2019-09-06 14:40:00,127.28,127.28,127.21,127.25,16640.0,112.0009,112.0009,111.9393,111.9745,16640.0
2019-09-06 14:50:00,127.22,127.23,127.17,127.21,15915.0,111.9481,111.9569,111.9041,111.9393,15915.0
2019-09-06 15:00:00,127.22,127.24,127.19,127.21,16482.0,111.9481,111.9657,111.9217,111.9393,16482.0
2019-09-06 15:10:00,127.21,127.26,127.2,127.24,10281.0,111.9393,111.9833,111.9305,111.9657,10281.0
2019-09-06 15:20:00,127.25,127.33,127.23,127.33,22931.0,111.9745,112.0449,111.9569,112.0449,22931.0
2019-09-06 15:30:00,127.33,127.39,127.28,127.3,11529.0,112.0449,112.0977,112.0009,112.0185,11529.0
2019-09-06 15:40:00,127.29,127.3,127.19,127.22,51382.0,112.0097,112.0185,111.9217,111.9481,51382.0
2019-09-06 15:50:00,127.23,127.24,127.11,127.22,85031.0,111.9569,111.9657,111.8513,111.9481,85031.0
2019-09-09 09:30:00,127.68,127.75,127.55,127.69,65990.0,112.3529,112.4145,112.2385,112.3617,65990.0
2019-09-09 09:40:00,127.7,127.77,127.67,127.73,12210.0,112.3705,112.4321,112.3441,112.3969,12210.0
2019-09-09 09:50:00,127.73,127.79,127.69,127.77,15252.0,112.3969,112.4497,112.3617,112.4321,15252.0
2019-09-09 10:00:00,127.78,127.92,127.72,127.91,17912.0,112.4409,112.5641,112.3881,112.5553,17912.0
2019-09-09 10:10:00,127.95,128.06,127.91,128.03,18606.0,112.5905,112.6873,112.5553,112.6609,18606.0
2019-09-09 10:20:00,128.03,128.08,127.98,127.99,15081.0,112.6609,112.7049,112.6169,112.6257,15081.0
2019-09-09 10:30:00,128.0,128.01,127.94,128.01,9081.0,112.6345,112.6433,112.5817,112.6433,9081.0
2019-09-09 10:40:00,127.98,128.06,127.98,128.0,8111.0,112.6169,112.6873,112.6169,112.6345,8111.0
2019-09-09 10:50:00,128.01,128.1,128.01,128.09,7923.0,112.6433,112.7225,112.6433,112.7137,7923.0
2019-09-09 11:00:00,128.09,128.12,128.06,128.09,16879.0,112.7137,112.7401,112.6873,112.7137,16879.0
2019-09-09 11:10:00,128.1,128.2,128.1,128.14,13553.0,112.7225,112.8105,112.7225,112.7577,13553.0
2019-09-09 11:20:00,128.14,128.16,128.09,128.12,11800.0,112.7577,112.7753,112.7137,112.7401,11800.0
2019-09-09 11:30:00,128.11,128.13,128.08,128.1,5236.0,112.7313,112.7489,112.7049,112.7225,5236.0
2019-09-09 11:40:00,128.08,128.1,128.06,128.1,3537.0,112.7049,112.7225,112.6873,112.7225,3537.0
2019-09-09 11:50:00,128.11,128.15,128.09,128.15,6444.0,112.7313,112.7665,112.7137,112.7665,6444.0
2019-09-09 12:00:00,128.15,128.18,128.09,128.11,60136.0,112.7665,112.7929,112.7137,112.7313,60136.0
2019-09-09 12:10:00,128.11,128.15,128.04,128.04,30854.0,112.7313,112.7665,112.6697,112.6697,30854.0
2019-09-09 12:20:00,128.04,128.04,127.88,127.9,22288.0,112.6697,112.6697,112.5289,112.5465,22288.0
2019-09-09 12:30:00,127.88,127.9,127.73,127.8,14393.0,112.5289,112.5465,112.3969,112.4585,14393.0
2019-09-09 12:40:00,127.82,127.91,127.82,127.87,8224.0,112.4761,112.5553,112.4761,112.5201,8224.0
2019-09-09 12:50:00,127.88,128.02,127.87,128.01,18730.0,112.5289,112.6521,112.5201,112.6433,18730.0
2019-09-09 13:00:00,128.01,128.04,127.99,128.02,19788.0,112.6433,112.6697,112.6257,112.6521,19788.0
2019-09-09 13:10:00,128.03,128.03,127.97,128.0,8997.0,112.6609,112.6609,112.6081,112.6345,8997.0
2019-09-09 13:20:00,128.01,128.01,127.96,127.96,12391.0,112.6433,112.6433,112.5993,112.5993,12391.0
2019-09-09 13:30:00,127.97,127.99,127.91,127.98,33863.0,112.6081,112.6257,112.5553,112.6169,33863.0
2019-09-09 13:40:00,127.99,128.05,127.91,128.03,16943.0,112.6257,112.6785,112.5553,112.6609,16943.0
2019-09-09 13:50:00,128.04,128.1,128.03,128.07,5433.0,112.6697,112.7225,112.6609,112.6961,5433.0
2019-09-09 14:00:00,128.08,128.15,128.07,128.09,10417.0,112.7049,112.7665,112.6961,112.7137,10417.0
2019-09-09 14:10:00,128.07,128.13,128.05,128.12,20984.0,112.6961,112.7489,112.6785,112.7401,20984.0
2019-09-09 14:20:00,128.11,128.14,128.08,128.13,26075.0,112.7313,112.7577,112.7049,112.7489,26075.0
2019-09-09 14:30:00,128.14,128.23,128.12,128.19,12879.0,112.7577,112.8369,112.7401,112.8017,12879.0
2019-09-09 14:40:00,128.19,128.24,128.15,128.21,8674.0,112.8017,112.8457,112.7665,112.8193,8674.0
2019-09-09 14:50:00,128.21,128.21,128.15,128.15,20031.0,112.8193,112.8193,112.7665,112.7665,20031.0
2019-09-09 15:00:00,128.17,128.25,128.15,128.2,70890.0,112.7841,112.8545,112.7665,112.8105,70890.0
2019-09-09 15:10:00,128.18,128.31,128.18,128.31,20890.0,112.7929,112.9073,112.7929,112.9073,20890.0
2019-09-09 15:20:00,128.31,128.31,128.27,128.28,13300.0,112.9073,112.9073,112.8721,112.8809,13300.0
2019-09-09 15:30:00,128.28,128.28,128.19,128.27,32455.0,112.8809,112.8809,112.8017,112.8721,32455.0
2019-09-09 15:40:00,128.27,128.28,128.21,128.23,50073.0,112.8721,112.8809,112.8193,112.8369,50073.0
2019-09-09 15:50:00,128.22,128.3,128.19,128.26,129123.0,112.8281,112.8985,112.8017,112.8633,129123.0
2019-09-10 09:30:00,128.2,128.46,128.2,128.23,138779.0,112.8105,113.0393,112.8105,112.8369,138779.0
2019-09-10 09:40:00,128.22,128.34,128.08,128.28,88256.0,112.8281,112.9337,112.7049,112.8809,88256.0
2019-09-10 09:50:00,128.31,128.32,128.21,128.32,9904.0,112.9073,112.9161,112.8193,112.9161,9904.0
2019-09-10 10:00:00,128.3,128.39,128.28,128.28,21924.0,112.8985,112.9777,112.8809,112.8809,21924.0
2019-09-10 10:10:00,128.24,128.33,128.18,128.19,23162.0,112.8457,112.9249,112.7929,112.8017,23162.0
2019-09-10 10:20:00,128.17,128.31,128.17,128.3,11728.0,112.7841,112.9073,112.7841,112.8985,11728.0
2019-09-10 10:30:00,128.29,128.29,128.1,128.1,24834.0,112.8897,112.8897,112.7225,112.7225,24834.0
2019-09-10 10:40:00,128.09,128.21,128.09,128.21,28406.0,112.7137,112.8193,112.7137,112.8193,28406.0
2019-09-10 10:50:00,128.22,128.23,128.06,128.09,7874.0,112.8281,112.8369,112.6873,112.7137,7874.0
2019-09-10 11:00:00,128.11,128.21,128.11,128.21,11879.0,112.7313,112.8193,112.7313,112.8193,11879.0
2019-09-10 11:10:00,128.22,128.28,128.16,128.2,13078.0,112.8281,112.8809,112.7753,112.8105,13078.0
2019-09-10 11:20:00,128.2,128.24,128.13,128.16,19486.0,112.8105,112.8457,112.7489,112.7753,19486.0
2019-09-10 11:30:00,128.16,128.23,128.15,128.23,11023.0,112.7753,112.8369,112.7665,112.8369,11023.0
2019-09-10 11:40:00,128.21,128.49,128.18,128.44,32418.0,112.8193,113.0657,112.7929,113.0217,32418.0
2019-09-10 11:50:00,128.46,128.61,128.42,128.45,21217.0,113.0393,113.1713,113.0041,113.0305,21217.0
2019-09-10 12:00:00,128.47,128.48,128.18,128.36,14451.0,113.0481,113.0569,112.7929,112.9513,14451.0
2019-09-10 12:10:00,128.33,128.5,128.33,128.48,12490.0,112.9249,113.0745,112.9249,113.0569,12490.0
2019-09-10 12:20:00,128.49,128.59,128.49,128.57,9923.0,113.0657,113.1537,113.0657,113.1361,9923.0
2019-09-10 12:30:00,128.58,128.59,128.54,128.59,8740.0,113.1449,113.1537,113.1097,113.1537,8740.0
2019-09-10 12:40:00,128.57,128.66,128.52,128.65,13392.0,113.1361,113.2153,113.0921,113.2065,13392.0
2019-09-10 12:50:00,128.64,128.67,128.58,128.59,8273.0,113.1977,113.2241,113.1449,113.1537,8273.0
2019-09-10 13:00:00,128.62,128.62,128.51,128.51,8084.0,113.1801,113.1801,113.0833,113.0833,8084.0
2019-09-10 13:10:00,128.55,128.58,128.42,128.47,19680.0,113.1185,113.1449,113.0041,113.0481,19680.0
2019-09-10 13:20:00,128.48,128.57,128.48,128.57,10151.0,113.0569,113.1361,113.0569,113.1361,10151.0
2019-09-10 13:30:00,128.55,128.63,128.55,128.6,20236.0,113.1185,113.1889,113.1185,113.1625,20236.0
2019-09-10 13:40:00,128.6,128.6,128.55,128.59,27798.0,113.1625,113.1625,113.1185,113.1537,27798.0
2019-09-10 13:50:00,128.61,128.68,128.57,128.58,18669.0,113.1713,113.2329,113.1361,113.1449,18669.0
2019-09-10 14:00:00,128.59,128.62,128.48,128.54,10754.0,113.1537,113.1801,113.0569,113.1097,10754.0
2019-09-10 14:10:00,128.53,128.56,128.44,128.47,43192.0,113.1009,113.1273,113.0217,113.0481,43192.0
2019-09-10 14:20:00,128.46,128.52,128.43,128.47,49795.0,113.0393,113.0921,113.0129,113.0481,49795.0
2019-09-10 14:30:00,128.46,128.54,128.46,128.51,51555.0,113.0393,113.1097,113.0393,113.0833,51555.0
2019-09-10 14:40:00,128.51,128.51,128.38,128.39,28393.0,113.0833,113.0833,112.9689,112.9777,28393.0
2019-09-10 14:50:00,128.38,128.49,128.36,128.45,13784.0,112.9689,113.0657,112.9513,113.0305,13784.0
2019-09-10 15:00:00,128.47,128.55,128.46,128.49,71075.0,113.0481,113.1185,113.0393,113.0657,71075.0
2019-09-10 15:10:00,128.49,128.53,128.47,128.51,13578.0,113.0657,113.1009,113.0481,113.0833,13578.0
2019-09-10 15:20:00,128.52,128.54,128.45,128.54,15949.0,113.0921,113.1097,113.0305,113.1097,15949.0
2019-09-10 15:30:00,128.54,128.6,128.52,128.54,29439.0,113.1097,113.1625,113.0921,113.1097,29439.0
2019-09-10 15:40:00,128.54,128.7,128.54,128.64,30114.0,113.1097,113.2505,113.1097,113.1977,30114.0
2019-09-10 15:50:00,128.64,128.96,128.64,128.96,59596.0,113.1977,113.4793,113.1977,113.4793,59596.0
2019-09-11 09:30:00,129.16,129.16,128.55,128.77,142084.0,113.6553,113.6553,113.1185,113.3121,142084.0
2019-09-11 09:40:00,128.78,129.2,128.74,129.19,161287.0,113.3209,113.6905,113.2857,113.6817,161287.0
2019-09-11 09:50:00,129.17,129.22,129.0,129.04,51652.0,113.6641,113.7081,113.5145,113.5497,51652.0
2019-09-11 10:00:00,129.03,129.13,128.99,129.07,19346.0,113.5409,113.6289,113.5057,113.5761,19346.0
2019-09-11 10:10:00,129.08,129.18,129.06,129.11,30751.0,113.5849,113.6729,113.5673,113.6113,30751.0
2019-09-11 10:20:00,129.14,129.22,129.12,129.22,11864.0,113.6377,113.7081,113.6201,113.7081,11864.0
2019-09-11 10:30:00,129.2,129.28,129.17,129.24,11775.0,113.6905,113.7609,113.6641,113.7257,11775.0
2019-09-11 10:40:00,129.26,129.29,129.17,129.18,10660.0,113.7433,113.7697,113.6641,113.6729,10660.0
2019-09-11 10:50:00,129.18,129.35,129.18,129.35,11986.0,113.6729,113.8224,113.6729,113.8224,11986.0
2019-09-11 11:00:00,129.36,129.38,129.29,129.3,28573.0,113.8312,113.8488,113.7697,113.7785,28573.0
2019-09-11 11:10:00,129.34,129.34,129.25,129.31,19036.0,113.8136,113.8136,113.7345,113.7873,19036.0
2019-09-11 11:20:00,129.3,129.35,129.25,129.25,15447.0,113.7785,113.8224,113.7345,113.7345,15447.0
2019-09-11 11:30:00,129.29,129.4,129.29,129.31,12106.0,113.7697,113.8664,113.7697,113.7873,12106.0
2019-09-11 11:40:00,129.33,129.33,129.22,129.25,9053.0,113.8048,113.8048,113.7081,113.7345,9053.0
2019-09-11 11:50:00,129.24,129.36,129.23,129.34,7255.0,113.7257,113.8312,113.7169,113.8136,7255.0
2019-09-11 12:00:00,129.38,129.46,129.38,129.41,7036.0,113.8488,113.9192,113.8488,113.8752,7036.0
2019-09-11 12:10:00,129.41,129.43,129.35,129.36,7038.0,113.8752,113.8928,113.8224,113.8312,7038.0
2019-09-11 12:20:00,129.39,129.39,129.32,129.37,4861.0,113.8576,113.8576,113.7961,113.84,4861.0
2019-09-11 12:30:00,129.35,129.4,129.34,129.37,8204.0,113.8224,113.8664,113.8136,113.84,8204.0
2019-09-11 12:40:00,129.36,129.41,129.34,129.36,14384.0,113.8312,113.8752,113.8136,113.8312,14384.0
2019-09-11 12:50:00,129.36,129.55,129.36,129.47,56048.0,113.8312,113.9984,113.8312,113.928,56048.0
2019-09-11 13:00:00,129.49,129.5,129.46,129.5,6846.0,113.9456,113.9544,113.9192,113.9544,6846.0
2019-09-11 13:10:00,129.51,129.52,129.48,129.52,13729.0,113.9632,113.972,113.9368,113.972,13729.0
2019-09-11 13:20:00,129.51,129.57,129.51,129.52,3618.0,113.9632,114.016,113.9632,113.972,3618.0
2019-09-11 13:30:00,129.52,129.62,129.52,129.61,12624.0,113.972,114.06,113.972,114.0512,12624.0
2019-09-11 13:40:00,129.62,129.63,129.57,129.61,17047.0,114.06,114.0688,114.016,114.0512,17047.0
2019-09-11 13:50:00,129.62,129.62,129.55,129.57,5719.0,114.06,114.06,113.9984,114.016,5719.0
2019-09-11 14:00:00,129.56,129.59,129.55,129.58,28591.0,114.0072,114.0336,113.9984,114.0248,28591.0
2019-09-11 14:10:00,129.56,129.57,129.54,129.55,38803.0,114.0072,114.016,113.9896,113.9984,38803.0
2019-09-11 14:20:00,129.58,129.62,129.56,129.59,31405.0,114.0248,114.06,114.0072,114.0336,31405.0
2019-09-11 14:30:00,129.61,129.62,129.57,129.6,15962.0,114.0512,114.06,114.016,114.0424,15962.0
2019-09-11 14:40:00,129.6,129.61,129.57,129.58,15392.0,114.0424,114.0512,114.016,114.0248,15392.0
2019-09-11 14:50:00,129.56,129.58,129.53,129.56,18806.0,114.0072,114.0248,113.9808,114.0072,18806.0
2019-09-11 15:00:00,129.55,129.65,129.55,129.65,34483.0,113.9984,114.0864,113.9984,114.0864,34483.0
2019-09-11 15:10:00,129.65,129.7,129.63,129.67,29527.0,114.0864,114.1304,114.0688,114.104,29527.0
2019-09-11 15:20:00,129.69,129.73,129.66,129.66,47551.0,114.1216,114.1568,114.0952,114.0952,47551.0
2019-09-11 15:30:00,129.67,129.77,129.67,129.73,62250.0,114.104,114.192,114.104,114.1568,62250.0
2019-09-11 15:40:00,129.74,129.77,129.64,129.71,29416.0,114.1656,114.192,114.0776,114.1392,29416.0
2019-09-11 15:50:00,129.74,129.97,129.74,129.93,96619.0,114.1656,114.368,114.1656,114.3328,96619.0
2019-09-12 09:30:00,130.11,130.11,129.83,129.91,52609.0,114.4912,114.4912,114.2448,114.3152,52609.0
2019-09-12 09:40:00,129.94,129.98,129.58,129.59,69097.0,114.3416,114.3768,114.0248,114.0336,69097.0
2019-09-12 09:50:00,129.59,129.77,129.55,129.75,39292.0,114.0336,114.192,113.9984,114.1744,39292.0
2019-09-12 10:00:00,129.74,129.78,129.62,129.73,16697.0,114.1656,114.2008,114.06,114.1568,16697.0
2019-09-12 10:10:00,129.71,130.28,129.7,130.05,129507.0,114.1392,114.6408,114.1304,114.4384,129507.0
2019-09-12 10:20:00,130.06,130.23,130.03,130.19,18038.0,114.4472,114.5968,114.4208,114.5616,18038.0
2019-09-12 10:30:00,130.18,130.18,129.99,130.12,12334.0,114.5528,114.5528,114.3856,114.5,12334.0
2019-09-12 10:40:00,130.13,130.14,130.05,130.14,11571.0,114.5088,114.5176,114.4384,114.5176,11571.0
2019-09-12 10:50:00,130.13,130.18,129.58,129.66,44538.0,114.5088,114.5528,114.0248,114.0952,44538.0
2019-09-12 11:00:00,129.65,129.78,129.58,129.78,23127.0,114.0864,114.2008,114.0248,114.2008,23127.0
2019-09-12 11:10:00,129.81,129.95,129.78,129.94,13145.0,114.2272,114.3504,114.2008,114.3416,13145.0
2019-09-12 11:20:00,129.95,130.08,129.92,130.05,6307.0,114.3504,114.4648,114.324,114.4384,6307.0
2019-09-12 11:30:00,130.06,130.09,130.02,130.06,8779.0,114.4472,114.4736,114.412,114.4472,8779.0
2019-09-12 11:40:00,130.07,130.24,130.06,130.2,6828.0,114.456,114.6056,114.4472,114.5704,6828.0
2019-09-12 11:50:00,130.22,130.27,130.16,130.27,14290.0,114.588,114.632,114.5352,114.632,14290.0
2019-09-12 12:00:00,130.26,130.26,130.18,130.21,7883.0,114.6232,114.6232,114.5528,114.5792,7883.0
2019-09-12 12:10:00,130.21,130.23,130.15,130.22,21337.0,114.5792,114.5968,114.5264,114.588,21337.0
2019-09-12 12:20:00,130.22,130.29,130.22,130.28,10520.0,114.588,114.6496,114.588,114.6408,10520.0
2019-09-12 12:30:00,130.25,130.29,130.22,130.25,12390.0,114.6144,114.6496,114.588,114.6144,12390.0
2019-09-12 12:40:00,130.27,130.36,130.26,130.32,14359.0,114.632,114.7112,114.6232,114.676,14359.0
2019-09-12 12:50:00,130.33,130.38,130.31,130.36,6086.0,114.6848,114.7288,114.6672,114.7112,6086.0
2019-09-12 13:00:00,130.37,130.52,130.37,130.43,22873.0,114.72,114.852,114.72,114.7728,22873.0
2019-09-12 13:10:00,130.44,130.46,130.39,130.4,10097.0,114.7816,114.7992,114.7376,114.7464,10097.0
2019-09-12 13:20:00,130.41,130.42,130.37,130.39,22251.0,114.7552,114.764,114.72,114.7376,22251.0
2019-09-12 13:30:00,130.38,130.45,130.38,130.42,10679.0,114.7288,114.7904,114.7288,114.764,10679.0
2019-09-12 13:40:00,130.42,130.48,130.39,130.45,13081.0,114.764,114.8168,114.7376,114.7904,13081.0
2019-09-12 13:50:00,130.46,130.52,130.45,130.46,13094.0,114.7992,114.852,114.7904,114.7992,13094.0
2019-09-12 14:00:00,130.45,130.45,130.33,130.36,10024.0,114.7904,114.7904,114.6848,114.7112,10024.0
2019-09-12 14:10:00,130.37,130.41,130.34,130.37,6347.0,114.72,114.7552,114.6936,114.72,6347.0
2019-09-12 14:20:00,130.38,130.41,130.32,130.38,10011.0,114.7288,114.7552,114.676,114.7288,10011.0
2019-09-12 14:30:00,130.36,130.48,130.36,130.46,22173.0,114.7112,114.8168,114.7112,114.7992,22173.0
2019-09-12 14:40:00,130.48,130.55,130.45,130.47,8853.0,114.8168,114.8784,114.7904,114.808,8853.0
2019-09-12 14:50:00,130.46,130.5,130.41,130.42,7544.0,114.7992,114.8344,114.7552,114.764,7544.0
2019-09-12 15:00:00,130.43,130.44,130.34,130.36,11795.0,114.7728,114.7816,114.6936,114.7112,11795.0
2019-09-12 15:10:00,130.35,130.39,130.33,130.34,19764.0,114.7024,114.7376,114.6848,114.6936,19764.0
2019-09-12 15:20:00,130.34,130.41,130.34,130.36,8878.0,114.6936,114.7552,114.6936,114.7112,8878.0
2019-09-12 15:30:00,130.35,130.42,130.33,130.37,41894.0,114.7024,114.764,114.6848,114.72,41894.0
2019-09-12 15:40:00,130.38,130.39,130.28,130.28,22297.0,114.7288,114.7376,114.6408,114.6408,22297.0
2019-09-12 15:50:00,130.26,130.29,130.1,130.16,78373.0,114.6232,114.6496,114.4824,114.5352,78373.0
2019-09-13 09:30:00,130.54,130.83,130.54,130.83,115092.0,114.8696,115.1248,114.8696,115.1248,115092.0
2019-09-13 09:40:00,130.82,130.83,130.65,130.69,19695.0,115.116,115.1248,114.9664,115.0016,19695.0
2019-09-13 09:50:00,130.7,130.75,130.49,130.51,14966.0,115.0104,115.0544,114.8256,114.8432,14966.0
2019-09-13 10:00:00,130.52,130.57,130.44,130.45,6297.0,114.852,114.896,114.7816,114.7904,6297.0
2019-09-13 10:10:00,130.41,130.52,130.4,130.51,9421.0,114.7552,114.852,114.7464,114.8432,9421.0
2019-09-13 10:20:00,130.54,130.66,130.54,130.58,9175.0,114.8696,114.9752,114.8696,114.9048,9175.0
2019-09-13 10:30:00,130.57,130.61,130.53,130.53,3879.0,114.896,114.9312,114.8608,114.8608,3879.0
2019-09-13 10:40:00,130.51,130.6,130.51,130.59,23247.0,114.8432,114.9224,114.8432,114.9136,23247.0
2019-09-13 10:50:00,130.59,130.64,130.58,130.63,31280.0,114.9136,114.9576,114.9048,114.9488,31280.0
2019-09-13 11:00:00,130.64,130.7,130.59,130.69,50165.0,114.9576,115.0104,114.9136,115.0016,50165.0
2019-09-13 11:10:00,130.69,130.71,130.65,130.68,27595.0,115.0016,115.0192,114.9664,114.9928,27595.0
2019-09-13 11:20:00,130.68,130.68,130.52,130.58,27996.0,114.9928,114.9928,114.852,114.9048,27996.0
2019-09-13 11:30:00,130.58,130.62,130.53,130.55,32485.0,114.9048,114.94,114.8608,114.8784,32485.0
2019-09-13 11:40:00,130.56,130.63,130.54,130.63,23902.0,114.8872,114.9488,114.8696,114.9488,23902.0
2019-09-13 11:50:00,130.64,130.65,130.56,130.56,33929.0,114.9576,114.9664,114.8872,114.8872,33929.0
2019-09-13 12:00:00,130.56,130.64,130.52,130.63,62791.0,114.8872,114.9576,114.852,114.9488,62791.0
2019-09-13 12:10:00,130.62,130.65,130.59,130.61,33509.0,114.94,114.9664,114.9136,114.9312,33509.0
2019-09-13 12:20:00,130.61,130.61,130.46,130.49,33471.0,114.9312,114.9312,114.7992,114.8256,33471.0
2019-09-13 12:30:00,130.49,130.59,130.48,130.57,23357.0,114.8256,114.9136,114.8168,114.896,23357.0
2019-09-13 12:40:00,130.58,130.58,130.5,130.53,18739.0,114.9048,114.9048,114.8344,114.8608,18739.0
2019-09-13 12:50:00,130.54,130.6,130.53,130.58,20524.0,114.8696,114.9224,114.8608,114.9048,20524.0
2019-09-13 13:00:00,130.57,130.58,130.54,130.57,9975.0,114.896,114.9048,114.8696,114.896,9975.0
2019-09-13 13:10:00,130.58,130.62,130.58,130.61,37611.0,114.9048,114.94,114.9048,114.9312,37611.0
2019-09-13 13:20:00,130.62,130.62,130.57,130.58,19560.0,114.94,114.94,114.896,114.9048,19560.0
2019-09-13 13:30:00,130.59,130.59,130.46,130.47,194811.0,114.9136,114.9136,114.7992,114.808,194811.0
2019-09-13 13:40:00,130.47,130.49,130.36,130.49,28916.0,114.808,114.8256,114.7112,114.8256,28916.0
2019-09-13 13:50:00,130.51,130.52,130.4,130.4,13911.0,114.8432,114.852,114.7464,114.7464,13911.0
2019-09-13 14:00:00,130.42,130.49,130.42,130.48,41639.0,114.764,114.8256,114.764,114.8168,41639.0
2019-09-13 14:10:00,130.45,130.47,130.34,130.35,20670.0,114.7904,114.808,114.6936,114.7024,20670.0
2019-09-13 14:20:00,130.38,130.42,130.35,130.42,21340.0,114.7288,114.764,114.7024,114.764,21340.0
2019-09-13 14:30:00,130.43,130.45,130.4,130.42,22205.0,114.7728,114.7904,114.7464,114.764,22205.0
2019-09-13 14:40:00,130.41,130.43,130.37,130.37,5957.0,114.7552,114.7728,114.72,114.72,5957.0
2019-09-13 14:50:00,130.37,130.41,130.34,130.35,11094.0,114.72,114.7552,114.6936,114.7024,11094.0
2019-09-13 15:00:00,130.35,130.35,130.19,130.2,33984.0,114.7024,114.7024,114.5616,114.5704,33984.0
2019-09-13 15:10:00,130.2,130.25,130.16,130.2,18073.0,114.5704,114.6144,114.5352,114.5704,18073.0
2019-09-13 15:20:00,130.19,130.31,130.18,130.29,8283.0,114.5616,114.6672,114.5528,114.6496,8283.0
2019-09-13 15:30:00,130.29,130.36,130.28,130.32,81534.0,114.6496,114.7112,114.6408,114.676,81534.0
2019-09-13 15:40:00,130.31,130.41,130.28,130.4,54117.0,114.6672,114.7552,114.6408,114.7464,54117.0
2019-09-13 15:50:00,130.43,130.48,130.26,130.28,246267.0,114.7728,114.8168,114.6232,114.6408,246267.0
2019-09-16 09:30:00,130.1,130.19,129.91,129.97,26599.0,114.4824,114.5616,114.3152,114.368,26599.0
2019-09-16 09:40:00,130.03,130.17,129.97,130.08,48615.0,114.4208,114.544,114.368,114.4648,48615.0
2019-09-16 09:50:00,130.09,130.27,130.09,130.22,13752.0,114.4736,114.632,114.4736,114.588,13752.0
2019-09-16 10:00:00,130.21,130.27,130.11,130.11,16771.0,114.5792,114.632,114.4912,114.4912,16771.0
2019-09-16 10:10:00,130.13,130.17,130.08,130.14,4394.0,114.5088,114.544,114.4648,114.5176,4394.0
2019-09-16 10:20:00,130.16,130.22,130.06,130.07,2627.0,114.5352,114.588,114.4472,114.456,2627.0
2019-09-16 10:30:00,130.07,130.09,130.0,130.04,15342.0,114.456,114.4736,114.3944,114.4296,15342.0
2019-09-16 10:40:00,130.02,130.09,130.02,130.02,10955.0,114.412,114.4736,114.412,114.412,10955.0
2019-09-16 10:50:00,130.04,130.12,129.99,130.09,11552.0,114.4296,114.5,114.3856,114.4736,11552.0
2019-09-16 11:00:00,130.1,130.24,130.09,130.22,37188.0,114.4824,114.6056,114.4736,114.588,37188.0
2019-09-16 11:10:00,130.24,130.28,130.22,130.24,12880.0,114.6056,114.6408,114.588,114.6056,12880.0
2019-09-16 11:20:00,130.19,130.23,130.16,130.19,5900.0,114.5616,114.5968,114.5352,114.5616,5900.0
2019-09-16 11:30:00,130.15,130.16,130.03,130.09,11646.0,114.5264,114.5352,114.4208,114.4736,11646.0
2019-09-16 11:40:00,130.04,130.04,129.92,129.93,15180.0,114.4296,114.4296,114.324,114.3328,15180.0
2019-09-16 11:50:00,129.9,129.98,129.8,129.84,39734.0,114.3064,114.3768,114.2184,114.2536,39734.0
2019-09-16 12:00:00,129.85,129.93,129.85,129.87,13993.0,114.2624,114.3328,114.2624,114.28,13993.0
2019-09-16 12:10:00,129.89,129.93,129.89,129.9,14442.0,114.2976,114.3328,114.2976,114.3064,14442.0
2019-09-16 12:20:00,129.88,129.94,129.87,129.94,6665.0,114.2888,114.3416,114.28,114.3416,6665.0
2019-09-16 12:30:00,129.94,129.95,129.87,129.95,6490.0,114.3416,114.3504,114.28,114.3504,6490.0
2019-09-16 12:40:00,129.96,129.96,129.84,129.94,18049.0,114.3592,114.3592,114.2536,114.3416,18049.0
2019-09-16 12:50:00,129.94,130.02,129.94,129.99,21821.0,114.3416,114.412,114.3416,114.3856,21821.0
2019-09-16 13:00:00,129.96,130.08,129.96,130.08,15470.0,114.3592,114.4648,114.3592,114.4648,15470.0
2019-09-16 13:10:00,130.08,130.13,130.06,130.12,52047.0,114.4648,114.5088,114.4472,114.5,52047.0
2019-09-16 13:20:00,130.11,130.14,130.09,130.11,50915.0,114.4912,114.5176,114.4736,114.4912,50915.0
2019-09-16 13:30:00,130.13,130.15,130.07,130.1,25350.0,114.5088,114.5264,114.456,114.4824,25350.0
2019-09-16 13:40:00,130.11,130.15,130.1,130.13,27861.0,114.4912,114.5264,114.4824,114.5088,27861.0
2019-09-16 13:50:00,130.14,130.18,130.1,130.18,20981.0,114.5176,114.5528,114.4824,114.5528,20981.0
2019-09-16 14:00:00,130.18,130.22,130.1,130.1,21985.0,114.5528,114.588,114.4824,114.4824,21985.0
2019-09-16 14:10:00,130.09,130.15,130.09,130.15,27079.0,114.4736,114.5264,114.4736,114.5264,27079.0
2019-09-16 14:20:00,130.14,130.22,130.12,130.21,49599.0,114.5176,114.588,114.5,114.5792,49599.0
2019-09-16 14:30:00,130.2,130.2,130.12,130.16,24077.0,114.5704,114.5704,114.5,114.5352,24077.0
2019-09-16 14:40:00,130.16,130.23,130.16,130.22,82627.0,114.5352,114.5968,114.5352,114.588,82627.0
2019-09-16 14:50:00,130.22,130.26,130.21,130.23,22477.0,114.588,114.6232,114.5792,114.5968,22477.0
2019-09-16 15:00:00,130.22,130.26,130.13,130.15,22195.0,114.588,114.6232,114.5088,114.5264,22195.0
2019-09-16 15:10:00,130.16,130.26,130.16,130.21,19260.0,114.5352,114.6232,114.5352,114.5792,19260.0
2019-09-16 15:20:00,130.22,130.23,130.14,130.15,37331.0,114.588,114.5968,114.5176,114.5264,37331.0
2019-09-16 15:30:00,130.14,130.18,130.11,130.12,62079.0,114.5176,114.5528,114.4912,114.5,62079.0
2019-09-16 15:40:00,130.13,130.2,130.09,130.13,34610.0,114.5088,114.5704,114.4736,114.5088,34610.0
2019-09-16 15:50:00,130.13,130.21,130.09,130.15,75919.0,114.5088,114.5792,114.4736,114.5264,75919.0
2019-09-17 09:30:00,129.98,129.98,129.72,129.88,78412.0,114.3768,114.3768,114.148,114.2888,78412.0
2019-09-17 09:40:00,129.88,129.93,129.66,129.76,27995.0,114.2888,114.3328,114.0952,114.1832,27995.0
2019-09-17 09:50:00,129.78,129.85,129.65,129.81,6969.0,114.2008,114.2624,114.0864,114.2272,6969.0
2019-09-17 10:00:00,129.82,129.85,129.64,129.69,8946.0,114.236,114.2624,114.0776,114.1216,8946.0
2019-09-17 10:10:00,129.68,129.79,129.66,129.79,8212.0,114.1128,114.2096,114.0952,114.2096,8212.0
2019-09-17 10:20:00,129.79,129.81,129.7,129.77,3617.0,114.2096,114.2272,114.1304,114.192,3617.0
2019-09-17 10:30:00,129.81,129.85,129.79,129.82,8159.0,114.2272,114.2624,114.2096,114.236,8159.0
2019-09-17 10:40:00,129.83,129.86,129.78,129.81,15946.0,114.2448,114.2712,114.2008,114.2272,15946.0
2019-09-17 10:50:00,129.81,129.82,129.76,129.77,15476.0,114.2272,114.236,114.1832,114.192,15476.0
2019-09-17 11:00:00,129.76,129.89,129.76,129.87,12382.0,114.1832,114.2976,114.1832,114.28,12382.0
2019-09-17 11:10:00,129.84,129.88,129.78,129.8,9816.0,114.2536,114.2888,114.2008,114.2184,9816.0
2019-09-17 11:20:00,129.76,129.97,129.76,129.9,32369.0,114.1832,114.368,114.1832,114.3064,32369.0
2019-09-17 11:30:00,129.9,129.94,129.87,129.94,11575.0,114.3064,114.3416,114.28,114.3416,11575.0
2019-09-17 11:40:00,129.94,129.98,129.93,129.94,9586.0,114.3416,114.3768,114.3328,114.3416,9586.0
2019-09-17 11:50:00,129.9,129.95,129.87,129.91,20710.0,114.3064,114.3504,114.28,114.3152,20710.0
2019-09-17 12:00:00,129.93,129.97,129.87,129.88,17409.0,114.3328,114.368,114.28,114.2888,17409.0
2019-09-17 12:10:00,129.88,129.91,129.86,129.87,35891.0,114.2888,114.3152,114.2712,114.28,35891.0
2019-09-17 12:20:00,129.86,129.87,129.81,129.87,44550.0,114.2712,114.28,114.2272,114.28,44550.0
2019-09-17 12:30:00,129.87,129.89,129.79,129.8,14638.0,114.28,114.2976,114.2096,114.2184,14638.0
2019-09-17 12:40:00,129.8,129.83,129.78,129.81,13740.0,114.2184,114.2448,114.2008,114.2272,13740.0
2019-09-17 12:50:00,129.79,129.83,129.78,129.8,11799.0,114.2096,114.2448,114.2008,114.2184,11799.0
2019-09-17 13:00:00,129.81,129.84,129.79,129.84,30949.0,114.2272,114.2536,114.2096,114.2536,30949.0
2019-09-17 13:10:00,129.86,129.92,129.84,129.92,10384.0,114.2712,114.324,114.2536,114.324,10384.0
2019-09-17 13:20:00,129.92,129.93,129.88,129.89,9687.0,114.324,114.3328,114.2888,114.2976,9687.0
2019-09-17 13:30:00,129.89,129.93,129.88,129.9,15588.0,114.2976,114.3328,114.2888,114.3064,15588.0
2019-09-17 13:40:00,129.88,129.91,129.85,129.88,53841.0,114.2888,114.3152,114.2624,114.2888,53841.0
2019-09-17 13:50:00,129.87,130.05,129.86,129.92,37722.0,114.28,114.4384,114.2712,114.324,37722.0
2019-09-17 14:00:00,129.93,130.03,129.92,129.95,27763.0,114.3328,114.4208,114.324,114.3504,27763.0
2019-09-17 14:10:00,129.96,129.98,129.88,129.9,12546.0,114.3592,114.3768,114.2888,114.3064,12546.0
2019-09-17 14:20:00,129.87,129.87,129.8,129.84,26382.0,114.28,114.28,114.2184,114.2536,26382.0
2019-09-17 14:30:00,129.84,129.88,129.83,129.85,60548.0,114.2536,114.2888,114.2448,114.2624,60548.0
2019-09-17 14:40:00,129.86,129.92,129.85,129.91,15025.0,114.2712,114.324,114.2624,114.3152,15025.0
2019-09-17 14:50:00,129.91,129.93,129.87,129.88,30226.0,114.3152,114.3328,114.28,114.2888,30226.0
2019-09-17 15:00:00,129.9,129.92,129.87,129.9,31919.0,114.3064,114.324,114.28,114.3064,31919.0
2019-09-17 15:10:00,129.9,129.9,129.82,129.83,75243.0,114.3064,114.3064,114.236,114.2448,75243.0
2019-09-17 15:20:00,129.84,129.91,129.83,129.91,25974.0,114.2536,114.3152,114.2448,114.3152,25974.0
2019-09-17 15:30:00,129.91,130.05,129.9,130.05,18838.0,114.3152,114.4384,114.3064,114.4384,18838.0
2019-09-17 15:40:00,130.06,130.11,130.04,130.09,56224.0,114.4472,114.4912,114.4296,114.4736,56224.0
2019-09-17 15:50:00,130.09,130.13,130.04,130.08,127329.0,114.4736,114.5088,114.4296,114.4648,127329.0
2019-09-18 09:30:00,129.92,130.16,129.6,129.65,40560.0,114.324,114.5352,114.0424,114.0864,40560.0
2019-09-18 09:40:00,129.71,129.75,129.68,129.69,20618.0,114.1392,114.1744,114.1128,114.1216,20618.0
2019-09-18 09:50:00,129.7,129.73,129.64,129.73,9312.0,114.1304,114.1568,114.0776,114.1568,9312.0
2019-09-18 10:00:00,129.72,129.73,129.66,129.73,14379.0,114.148,114.1568,114.0952,114.1568,14379.0
2019-09-18 10:10:00,129.74,129.85,129.72,129.8,14085.0,114.1656,114.2624,114.148,114.2184,14085.0
2019-09-18 10:20:00,129.76,129.86,129.75,129.86,10053.0,114.1832,114.2712,114.1744,114.2712,10053.0
2019-09-18 10:30:00,129.87,129.89,129.82,129.84,10006.0,114.28,114.2976,114.236,114.2536,10006.0
2019-09-18 10:40:00,129.82,129.85,129.79,129.8,2322.0,114.236,114.2624,114.2096,114.2184,2322.0
2019-09-18 10:50:00,129.79,129.79,129.7,129.7,16501.0,114.2096,114.2096,114.1304,114.1304,16501.0
2019-09-18 11:00:00,129.71,129.73,129.66,129.68,23148.0,114.1392,114.1568,114.0952,114.1128,23148.0
2019-09-18 11:10:00,129.68,129.73,129.66,129.7,16573.0,114.1128,114.1568,114.0952,114.1304,16573.0
2019-09-18 11:20:00,129.7,129.7,129.67,129.67,3197.0,114.1304,114.1304,114.104,114.104,3197.0
2019-09-18 11:30:00,129.65,129.66,129.6,129.61,6012.0,114.0864,114.0952,114.0424,114.0512,6012.0
2019-09-18 11:40:00,129.61,129.61,129.57,129.6,6413.0,114.0512,114.0512,114.016,114.0424,6413.0
2019-09-18 11:50:00,129.59,129.7,129.59,129.69,12226.0,114.0336,114.1304,114.0336,114.1216,12226.0
2019-09-18 12:00:00,129.69,129.7,129.66,129.67,4115.0,114.1216,114.1304,114.0952,114.104,4115.0
2019-09-18 12:10:00,129.68,129.69,129.64,129.65,6771.0,114.1128,114.1216,114.0776,114.0864,6771.0
2019-09-18 12:20:00,129.66,129.69,129.65,129.68,2783.0,114.0952,114.1216,114.0864,114.1128,2783.0
2019-09-18 12:30:00,129.69,129.74,129.69,129.72,3885.0,114.1216,114.1656,114.1216,114.148,3885.0
2019-09-18 12:40:00,129.72,129.74,129.71,129.72,10287.0,114.148,114.1656,114.1392,114.148,10287.0
2019-09-18 12:50:00,129.72,129.72,129.67,129.69,11386.0,114.148,114.148,114.104,114.1216,11386.0
2019-09-18 13:00:00,129.7,129.71,129.65,129.67,10885.0,114.1304,114.1392,114.0864,114.104,10885.0
2019-09-18 13:10:00,129.68,129.68,129.65,129.67,17895.0,114.1128,114.1128,114.0864,114.104,17895.0
2019-09-18 13:20:00,129.67,129.67,129.62,129.62,4872.0,114.104,114.104,114.06,114.06,4872.0
2019-09-18 13:30:00,129.61,129.69,129.6,129.69,10941.0,114.0512,114.1216,114.0424,114.1216,10941.0
2019-09-18 13:40:00,129.69,129.73,129.68,129.73,22494.0,114.1216,114.1568,114.1128,114.1568,22494.0
2019-09-18 13:50:00,129.71,129.83,129.71,129.78,11984.0,114.1392,114.2448,114.1392,114.2008,11984.0
2019-09-18 14:00:00,129.77,129.92,129.47,129.76,24117.0,114.192,114.324,113.928,114.1832,24117.0
2019-09-18 14:10:00,129.58,129.58,129.25,129.26,10855.0,114.0248,114.0248,113.7345,113.7433,10855.0
2019-09-18 14:20:00,129.27,129.42,129.25,129.3,7077.0,113.7521,113.884,113.7345,113.7785,7077.0
2019-09-18 14:30:00,129.33,129.39,129.21,129.26,45490.0,113.8048,113.8576,113.6993,113.7433,45490.0
2019-09-18 14:40:00,129.29,129.38,129.17,129.28,33991.0,113.7697,113.8488,113.6641,113.7609,33991.0
2019-09-18 14:50:00,129.26,129.5,129.26,129.42,20567.0,113.7433,113.9544,113.7433,113.884,20567.0
2019-09-18 15:00:00,129.39,129.53,129.35,129.53,17864.0,113.8576,113.9808,113.8224,113.9808,17864.0
2019-09-18 15:10:00,129.56,129.71,129.55,129.7,43116.0,114.0072,114.1392,113.9984,114.1304,43116.0
2019-09-18 15:20:00,129.7,129.75,129.64,129.71,93640.0,114.1304,114.1744,114.0776,114.1392,93640.0
2019-09-18 15:30:00,129.73,130.09,129.73,130.02,79708.0,114.1568,114.4736,114.1568,114.412,79708.0
2019-09-18 15:40:00,130.05,130.15,130.0,130.09,22334.0,114.4384,114.5264,114.3944,114.4736,22334.0
2019-09-18 15:50:00,130.09,130.1,129.99,130.07,86070.0,114.4736,114.4824,114.3856,114.456,86070.0
2019-09-19 09:30:00,130.33,130.48,130.21,130.38,103822.0,114.6848,114.8168,114.5792,114.7288,103822.0
2019-09-19 09:40:00,130.36,130.36,130.21,130.23,94289.0,114.7112,114.7112,114.5792,114.5968,94289.0
2019-09-19 09:50:00,130.24,130.27,130.17,130.22,40836.0,114.6056,114.632,114.544,114.588,40836.0
2019-09-19 10:00:00,130.22,130.27,130.2,130.24,29704.0,114.588,114.632,114.5704,114.6056,29704.0
2019-09-19 10:10:00,130.25,130.43,130.22,130.43,35911.0,114.6144,114.7728,114.588,114.7728,35911.0
2019-09-19 10:20:00,130.44,130.47,130.34,130.35,61941.0,114.7816,114.808,114.6936,114.7024,61941.0
2019-09-19 10:30:00,130.34,130.45,130.34,130.42,76424.0,114.6936,114.7904,114.6936,114.764,76424.0
2019-09-19 10:40:00,130.42,130.46,130.4,130.44,52413.0,114.764,114.7992,114.7464,114.7816,52413.0
2019-09-19 10:50:00,130.44,130.45,130.32,130.34,36311.0,114.7816,114.7904,114.676,114.6936,36311.0
2019-09-19 11:00:00,130.33,130.35,130.3,130.35,29327.0,114.6848,114.7024,114.6584,114.7024,29327.0
2019-09-19 11:10:00,130.34,130.47,130.34,130.47,21604.0,114.6936,114.808,114.6936,114.808,21604.0
2019-09-19 11:20:00,130.49,130.54,130.48,130.5,30361.0,114.8256,114.8696,114.8168,114.8344,30361.0
2019-09-19 11:30:00,130.5,130.6,130.5,130.57,38700.0,114.8344,114.9224,114.8344,114.896,38700.0
2019-09-19 11:40:00,130.58,130.58,130.46,130.47,34149.0,114.9048,114.9048,114.7992,114.808,34149.0
2019-09-19 11:50:00,130.47,130.51,130.43,130.48,32733.0,114.808,114.8432,114.7728,114.8168,32733.0
2019-09-19 12:00:00,130.49,130.51,130.46,130.5,31746.0,114.8256,114.8432,114.7992,114.8344,31746.0
2019-09-19 12:10:00,130.5,130.52,130.44,130.44,21235.0,114.8344,114.852,114.7816,114.7816,21235.0
2019-09-19 12:20:00,130.45,130.45,130.26,130.28,43692.0,114.7904,114.7904,114.6232,114.6408,43692.0
2019-09-19 12:30:00,130.27,130.38,130.24,130.37,9872.0,114.632,114.7288,114.6056,114.72,9872.0
2019-09-19 12:40:00,130.37,130.43,130.37,130.4,6389.0,114.72,114.7728,114.72,114.7464,6389.0
2019-09-19 12:50:00,130.4,130.41,130.36,130.38,25678.0,114.7464,114.7552,114.7112,114.7288,25678.0
2019-09-19 13:00:00,130.37,130.47,130.37,130.39,28349.0,114.72,114.808,114.72,114.7376,28349.0
2019-09-19 13:10:00,130.39,130.43,130.35,130.43,26073.0,114.7376,114.7728,114.7024,114.7728,26073.0
2019-09-19 13:20:00,130.43,130.43,130.37,130.38,49600.0,114.7728,114.7728,114.72,114.7288,49600.0
2019-09-19 13:30:00,130.35,130.37,130.19,130.25,137977.0,114.7024,114.72,114.5616,114.6144,137977.0
2019-09-19 13:40:00,130.26,130.27,130.12,130.26,51070.0,114.6232,114.632,114.5,114.6232,51070.0
2019-09-19 13:50:00,130.27,130.35,130.27,130.31,3979.0,114.632,114.7024,114.632,114.6672,3979.0
2019-09-19 14:00:00,130.3,130.34,130.27,130.29,34961.0,114.6584,114.6936,114.632,114.6496,34961.0
2019-09-19 14:10:00,130.29,130.31,130.28,130.29,23176.0,114.6496,114.6672,114.6408,114.6496,23176.0
2019-09-19 14:20:00,130.31,130.32,130.22,130.25,48030.0,114.6672,114.676,114.588,114.6144,48030.0
2019-09-19 14:30:00,130.24,130.24,130.14,130.15,55266.0,114.6056,114.6056,114.5176,114.5264,55266.0
2019-09-19 14:40:00,130.15,130.18,130.09,130.12,49272.0,114.5264,114.5528,114.4736,114.5,49272.0
2019-09-19 14:50:00,130.15,130.16,130.1,130.13,44478.0,114.5264,114.5352,114.4824,114.5088,44478.0
2019-09-19 15:00:00,130.12,130.16,130.05,130.07,48341.0,114.5,114.5352,114.4384,114.456,48341.0
2019-09-19 15:10:00,130.08,130.09,130.01,130.06,18018.0,114.4648,114.4736,114.4032,114.4472,18018.0
2019-09-19 15:20:00,130.06,130.13,130.06,130.07,27273.0,114.4472,114.5088,114.4472,114.456,27273.0
2019-09-19 15:30:00,130.03,130.05,129.86,130.0,43301.0,114.4208,114.4384,114.2712,114.3944,43301.0
2019-09-19 15:40:00,129.99,130.02,129.81,129.82,42502.0,114.3856,114.412,114.2272,114.236,42502.0
2019-09-19 15:50:00,129.83,129.99,129.74,129.87,115053.0,114.2448,114.3856,114.1656,114.28,115053.0
2019-09-20 09:30:00,130.07,130.33,130.07,130.2,60123.0,114.456,114.6848,114.456,114.5704,60123.0
2019-09-20 09:40:00,130.19,130.24,130.05,130.05,29565.0,114.5616,114.6056,114.4384,114.4384,29565.0
2019-09-20 09:50:00,130.06,130.18,130.06,130.15,11180.0,114.4472,114.5528,114.4472,114.5264,11180.0
2019-09-20 10:00:00,130.11,130.22,130.11,130.22,16028.0,114.4912,114.588,114.4912,114.588,16028.0
2019-09-20 10:10:00,130.22,130.26,130.13,130.23,30385.0,114.588,114.6232,114.5088,114.5968,30385.0
2019-09-20 10:20:00,130.23,130.3,130.21,130.27,19613.0,114.5968,114.6584,114.5792,114.632,19613.0
2019-09-20 10:30:00,130.28,130.33,130.24,130.25,5001.0,114.6408,114.6848,114.6056,114.6144,5001.0
2019-09-20 10:40:00,130.24,130.24,130.17,130.2,25679.0,114.6056,114.6056,114.544,114.5704,25679.0
2019-09-20 10:50:00,130.21,130.24,130.16,130.24,19724.0,114.5792,114.6056,114.5352,114.6056,19724.0
2019-09-20 11:00:00,130.22,130.27,130.19,130.27,11660.0,114.588,114.632,114.5616,114.632,11660.0
2019-09-20 11:10:00,130.27,130.31,130.12,130.13,8640.0,114.632,114.6672,114.5,114.5088,8640.0
2019-09-20 11:20:00,130.15,130.26,130.15,130.22,10579.0,114.5264,114.6232,114.5264,114.588,10579.0
2019-09-20 11:30:00,130.2,130.28,130.2,130.22,6732.0,114.5704,114.6408,114.5704,114.588,6732.0
2019-09-20 11:40:00,130.21,130.25,130.19,130.24,10957.0,114.5792,114.6144,114.5616,114.6056,10957.0
2019-09-20 11:50:00,130.25,130.35,130.24,130.33,7835.0,114.6144,114.7024,114.6056,114.6848,7835.0
2019-09-20 12:00:00,130.34,130.37,130.33,130.36,9718.0,114.6936,114.72,114.6848,114.7112,9718.0
2019-09-20 12:10:00,130.37,130.43,130.36,130.39,17689.0,114.72,114.7728,114.7112,114.7376,17689.0
2019-09-20 12:20:00,130.4,130.42,130.34,130.37,10597.0,114.7464,114.764,114.6936,114.72,10597.0
2019-09-20 12:30:00,130.37,130.37,130.3,130.3,44060.0,114.72,114.72,114.6584,114.6584,44060.0
2019-09-20 12:40:00,130.31,130.34,130.29,130.34,10868.0,114.6672,114.6936,114.6496,114.6936,10868.0
2019-09-20 12:50:00,130.34,130.37,130.34,130.36,9378.0,114.6936,114.72,114.6936,114.7112,9378.0
2019-09-20 13:00:00,130.36,130.37,130.33,130.33,9674.0,114.7112,114.72,114.6848,114.6848,9674.0
2019-09-20 13:10:00,130.32,130.32,129.36,129.75,124215.0,114.676,114.676,113.8312,114.1744,124215.0
2019-09-20 13:20:00,129.71,129.83,129.57,129.81,16333.0,114.1392,114.2448,114.016,114.2272,16333.0
2019-09-20 13:30:00,129.8,129.83,129.67,129.76,14348.0,114.2184,114.2448,114.104,114.1832,14348.0
2019-09-20 13:40:00,129.77,129.81,129.66,129.66,32332.0,114.192,114.2272,114.0952,114.0952,32332.0
2019-09-20 13:50:00,129.66,129.82,129.61,129.82,22594.0,114.0952,114.236,114.0512,114.236,22594.0
2019-09-20 14:00:00,129.83,129.96,129.73,129.8,38985.0,114.2448,114.3592,114.1568,114.2184,38985.0
2019-09-20 14:10:00,129.77,129.82,129.72,129.79,32476.0,114.192,114.236,114.148,114.2096,32476.0
2019-09-20 14:20:00,129.75,129.85,129.75,129.8,12810.0,114.1744,114.2624,114.1744,114.2184,12810.0
2019-09-20 14:30:00,129.79,129.93,129.78,129.92,9419.0,114.2096,114.3328,114.2008,114.324,9419.0
2019-09-20 14:40:00,129.91,129.95,129.88,129.92,16111.0,114.3152,114.3504,114.2888,114.324,16111.0
2019-09-20 14:50:00,129.93,129.93,129.84,129.86,10631.0,114.3328,114.3328,114.2536,114.2712,10631.0
2019-09-20 15:00:00,129.83,129.89,129.81,129.82,19414.0,114.2448,114.2976,114.2272,114.236,19414.0
2019-09-20 15:10:00,129.82,129.89,129.78,129.81,11123.0,114.236,114.2976,114.2008,114.2272,11123.0
2019-09-20 15:20:00,129.81,129.81,129.64,129.65,10317.0,114.2272,114.2272,114.0776,114.0864,10317.0
2019-09-20 15:30:00,129.69,129.71,129.63,129.69,6383.0,114.1216,114.1392,114.0688,114.1216,6383.0
2019-09-20 15:40:00,129.71,129.72,129.57,129.61,20353.0,114.1392,114.148,114.016,114.0512,20353.0
2019-09-20 15:50:00,129.62,129.83,129.53,129.53,101083.0,114.06,114.2448,113.9808,113.9808,101083.0
2019-09-23 09:30:00,129.06,129.47,129.05,129.43,68901.0,113.5673,113.928,113.5585,113.8928,68901.0
2019-09-23 09:40:00,129.4,129.6,129.4,129.57,6681.0,113.8664,114.0424,113.8664,114.016,6681.0
2019-09-23 09:50:00,129.6,129.63,129.49,129.5,32840.0,114.0424,114.0688,113.9456,113.9544,32840.0
2019-09-23 10:00:00,129.5,129.5,129.35,129.35,10113.0,113.9544,113.9544,113.8224,113.8224,10113.0
2019-09-23 10:10:00,129.32,129.36,129.26,129.35,11629.0,113.7961,113.8312,113.7433,113.8224,11629.0
2019-09-23 10:20:00,129.32,129.44,129.31,129.44,8327.0,113.7961,113.9016,113.7873,113.9016,8327.0
2019-09-23 10:30:00,129.43,129.52,129.4,129.41,12755.0,113.8928,113.972,113.8664,113.8752,12755.0
2019-09-23 10:40:00,129.43,129.44,129.35,129.37,7614.0,113.8928,113.9016,113.8224,113.84,7614.0
2019-09-23 10:50:00,129.37,129.47,129.33,129.36,12842.0,113.84,113.928,113.8048,113.8312,12842.0
2019-09-23 11:00:00,129.37,129.56,129.37,129.49,13549.0,113.84,114.0072,113.84,113.9456,13549.0
2019-09-23 11:10:00,129.48,129.59,129.43,129.54,39480.0,113.9368,114.0336,113.8928,113.9896,39480.0
2019-09-23 11:20:00,129.56,129.62,129.55,129.59,19535.0,114.0072,114.06,113.9984,114.0336,19535.0
2019-09-23 11:30:00,129.6,129.67,129.59,129.63,16288.0,114.0424,114.104,114.0336,114.0688,16288.0
2019-09-23 11:40:00,129.66,129.71,129.64,129.69,37989.0,114.0952,114.1392,114.0776,114.1216,37989.0
2019-09-23 11:50:00,129.69,129.72,129.65,129.67,5124.0,114.1216,114.148,114.0864,114.104,5124.0
2019-09-23 12:00:00,129.68,129.74,129.65,129.72,2938.0,114.1128,114.1656,114.0864,114.148,2938.0
2019-09-23 12:10:00,129.73,129.73,129.68,129.71,5268.0,114.1568,114.1568,114.1128,114.1392,5268.0
2019-09-23 12:20:00,129.72,129.78,129.7,129.75,4018.0,114.148,114.2008,114.1304,114.1744,4018.0
2019-09-23 12:30:00,129.75,129.79,129.74,129.78,18241.0,114.1744,114.2096,114.1656,114.2008,18241.0
2019-09-23 12:40:00,129.77,129.78,129.73,129.74,7449.0,114.192,114.2008,114.1568,114.1656,7449.0
2019-09-23 12:50:00,129.73,129.75,129.64,129.69,28490.0,114.1568,114.1744,114.0776,114.1216,28490.0
2019-09-23 13:00:00,129.71,129.76,129.7,129.74,7302.0,114.1392,114.1832,114.1304,114.1656,7302.0
2019-09-23 13:10:00,129.75,129.76,129.72,129.74,6298.0,114.1744,114.1832,114.148,114.1656,6298.0
2019-09-23 13:20:00,129.76,129.81,129.74,129.79,15475.0,114.1832,114.2272,114.1656,114.2096,15475.0
2019-09-23 13:30:00,129.8,129.81,129.75,129.76,11579.0,114.2184,114.2272,114.1744,114.1832,11579.0
2019-09-23 13:40:00,129.77,129.82,129.76,129.82,10188.0,114.192,114.236,114.1832,114.236,10188.0
2019-09-23 13:50:00,129.81,129.86,129.81,129.84,10254.0,114.2272,114.2712,114.2272,114.2536,10254.0
2019-09-23 14:00:00,129.84,129.85,129.8,129.81,21061.0,114.2536,114.2624,114.2184,114.2272,21061.0
2019-09-23 14:10:00,129.8,129.83,129.78,129.82,6741.0,114.2184,114.2448,114.2008,114.236,6741.0
2019-09-23 14:20:00,129.81,129.82,129.78,129.8,40709.0,114.2272,114.236,114.2008,114.2184,40709.0
2019-09-23 14:30:00,129.8,129.82,129.75,129.75,49016.0,114.2184,114.236,114.1744,114.1744,49016.0
2019-09-23 14:40:00,129.75,129.81,129.75,129.78,11049.0,114.1744,114.2272,114.1744,114.2008,11049.0
2019-09-23 14:50:00,129.78,129.8,129.75,129.78,78665.0,114.2008,114.2184,114.1744,114.2008,78665.0
2019-09-23 15:00:00,129.78,129.93,129.78,129.88,11809.0,114.2008,114.3328,114.2008,114.2888,11809.0
2019-09-23 15:10:00,129.89,129.92,129.87,129.91,4723.0,114.2976,114.324,114.28,114.3152,4723.0
2019-09-23 15:20:00,129.91,129.93,129.89,129.89,51241.0,114.3152,114.3328,114.2976,114.2976,51241.0
2019-09-23 15:30:00,129.9,129.9,129.78,129.81,39901.0,114.3064,114.3064,114.2008,114.2272,39901.0
2019-09-23 15:40:00,129.81,129.87,129.8,129.83,6335.0,114.2272,114.28,114.2184,114.2448,6335.0
2019-09-23 15:50:00,129.86,129.88,129.63,129.63,56007.0,114.2712,114.2888,114.0688,114.0688,56007.0
2019-09-24 09:30:00,129.21,129.21,128.98,129.16,63560.0,114.4312,114.4312,114.2275,114.3869,63560.0
2019-09-24 09:40:00,129.2,129.23,129.07,129.18,18848.0,114.4223,114.4489,114.3072,114.4046,18848.0
2019-09-24 09:50:00,129.18,129.23,129.11,129.12,11009.0,114.4046,114.4489,114.3426,114.3515,11009.0
2019-09-24 10:00:00,129.11,129.16,128.94,129.05,18305.0,114.3426,114.3869,114.192,114.2895,18305.0
2019-09-24 10:10:00,129.04,129.09,128.97,129.09,11872.0,114.2806,114.3249,114.2186,114.3249,11872.0
2019-09-24 10:20:00,129.08,129.12,128.83,128.92,14461.0,114.316,114.3515,114.0946,114.1743,14461.0
2019-09-24 10:30:00,128.91,129.12,128.91,129.07,9738.0,114.1655,114.3515,114.1655,114.3072,9738.0
2019-09-24 10:40:00,129.06,129.08,128.97,128.99,21413.0,114.2983,114.316,114.2186,114.2363,21413.0
2019-09-24 10:50:00,129.03,129.05,128.95,128.95,13184.0,114.2718,114.2895,114.2009,114.2009,13184.0
2019-09-24 11:00:00,128.96,128.96,128.8,128.83,15715.0,114.2098,114.2098,114.0681,114.0946,15715.0
2019-09-24 11:10:00,128.84,128.86,128.79,128.82,17250.0,114.1035,114.1212,114.0592,114.0858,17250.0
2019-09-24 11:20:00,128.84,128.87,128.78,128.83,19275.0,114.1035,114.1301,114.0503,114.0946,19275.0
2019-09-24 11:30:00,128.78,128.84,128.56,128.57,67780.0,114.0503,114.1035,113.8555,113.8644,67780.0
2019-09-24 11:40:00,128.58,128.66,128.47,128.66,16568.0,113.8732,113.9441,113.7758,113.9441,16568.0
2019-09-24 11:50:00,128.63,128.63,128.52,128.56,7321.0,113.9175,113.9175,113.8201,113.8555,7321.0
2019-09-24 12:00:00,128.52,128.7,128.52,128.7,7370.0,113.8201,113.9795,113.8201,113.9795,7370.0
2019-09-24 12:10:00,128.68,128.69,128.53,128.53,22861.0,113.9618,113.9706,113.8289,113.8289,22861.0
2019-09-24 12:20:00,128.5,128.51,128.08,128.18,49057.0,113.8024,113.8112,113.4304,113.519,49057.0
2019-09-24 12:30:00,128.19,128.19,127.9,127.95,33571.0,113.5278,113.5278,113.271,113.3153,33571.0
2019-09-24 12:40:00,127.96,127.97,127.81,127.94,23251.0,113.3241,113.333,113.1913,113.3064,23251.0
2019-09-24 12:50:00,127.92,127.92,127.67,127.7,10616.0,113.2887,113.2887,113.0673,113.0939,10616.0
2019-09-24 13:00:00,127.71,127.89,127.7,127.83,17659.0,113.1027,113.2621,113.0939,113.209,17659.0
2019-09-24 13:10:00,127.79,127.84,127.68,127.71,7168.0,113.1736,113.2179,113.0762,113.1027,7168.0
2019-09-24 13:20:00,127.68,127.7,127.58,127.6,11196.0,113.0762,113.0939,112.9876,113.0053,11196.0
2019-09-24 13:30:00,127.67,127.84,127.65,127.82,25770.0,113.0673,113.2179,113.0496,113.2001,25770.0
2019-09-24 13:40:00,127.83,127.9,127.8,127.89,11216.0,113.209,113.271,113.1824,113.2621,11216.0
2019-09-24 13:50:00,127.89,127.96,127.84,127.86,13142.0,113.2621,113.3241,113.2179,113.2356,13142.0
2019-09-24 14:00:00,127.84,127.86,127.62,127.63,40025.0,113.2179,113.2356,113.023,113.0319,40025.0
2019-09-24 14:10:00,127.63,128.38,127.6,128.36,205319.0,113.0319,113.6961,113.0053,113.6784,205319.0
2019-09-24 14:20:00,128.25,128.31,128.18,128.24,25548.0,113.581,113.6341,113.519,113.5721,25548.0
2019-09-24 14:30:00,128.25,128.3,127.94,128.04,120153.0,113.581,113.6252,113.3064,113.395,120153.0
2019-09-24 14:40:00,128.04,128.08,127.86,128.0,10681.0,113.395,113.4304,113.2356,113.3596,10681.0
2019-09-24 14:50:00,127.96,128.09,127.93,127.94,32634.0,113.3241,113.4393,113.2976,113.3064,32634.0
2019-09-24 15:00:00,127.94,128.02,127.86,127.95,26722.0,113.3064,113.3773,113.2356,113.3153,26722.0
2019-09-24 15:10:00,127.95,128.09,127.92,128.01,14949.0,113.3153,113.4393,113.2887,113.3684,14949.0
2019-09-24 15:20:00,127.99,127.99,127.74,127.85,43712.0,113.3507,113.3507,113.1293,113.2267,43712.0
2019-09-24 15:30:00,127.75,127.75,127.65,127.71,16217.0,113.1382,113.1382,113.0496,113.1027,16217.0
2019-09-24 15:40:00,127.71,127.97,127.71,127.97,24045.0,113.1027,113.333,113.1027,113.333,24045.0
2019-09-24 15:50:00,127.95,127.98,127.78,127.93,87831.0,113.3153,113.3418,113.1647,113.2976,87831.0
2019-09-25 09:30:00,127.99,128.29,127.89,128.28,58276.0,113.3507,113.6164,113.2621,113.6075,58276.0
2019-09-25 09:40:00,128.26,128.32,128.1,128.15,51943.0,113.5898,113.643,113.4481,113.4924,51943.0
2019-09-25 09:50:00,128.15,128.15,127.86,127.87,44760.0,113.4924,113.4924,113.2356,113.2444,44760.0
2019-09-25 10:00:00,127.87,128.04,127.59,127.91,183070.0,113.2444,113.395,112.9965,113.2799,183070.0
2019-09-25 10:10:00,127.91,128.0,127.77,127.85,19668.0,113.2799,113.3596,113.1559,113.2267,19668.0
2019-09-25 10:20:00,127.81,127.95,127.74,127.9,57865.0,113.1913,113.3153,113.1293,113.271,57865.0
2019-09-25 10:30:00,127.89,128.07,127.87,128.05,15824.0,113.2621,113.4216,113.2444,113.4038,15824.0
2019-09-25 10:40:00,128.02,128.04,127.9,128.0,28279.0,113.3773,113.395,113.271,113.3596,28279.0
2019-09-25 10:50:00,128.0,128.36,127.95,128.26,91643.0,113.3596,113.6784,113.3153,113.5898,91643.0
2019-09-25 11:00:00,128.29,128.36,128.25,128.29,27111.0,113.6164,113.6784,113.581,113.6164,27111.0
2019-09-25 11:10:00,128.29,128.39,128.26,128.33,44979.0,113.6164,113.705,113.5898,113.6518,44979.0
2019-09-25 11:20:00,128.34,128.44,128.31,128.35,44923.0,113.6607,113.7492,113.6341,113.6695,44923.0
2019-09-25 11:30:00,128.3,128.38,128.29,128.37,13911.0,113.6252,113.6961,113.6164,113.6872,13911.0
2019-09-25 11:40:00,128.38,128.43,128.27,128.27,22436.0,113.6961,113.7404,113.5987,113.5987,22436.0
2019-09-25 11:50:00,128.23,128.32,128.2,128.32,29831.0,113.5633,113.643,113.5367,113.643,29831.0
2019-09-25 12:00:00,128.33,128.46,128.29,128.42,19333.0,113.6518,113.7669,113.6164,113.7315,19333.0
2019-09-25 12:10:00,128.41,128.41,128.27,128.32,19179.0,113.7227,113.7227,113.5987,113.643,19179.0
2019-09-25 12:20:00,128.33,128.36,128.3,128.35,22161.0,113.6518,113.6784,113.6252,113.6695,22161.0
2019-09-25 12:30:00,128.36,128.39,128.32,128.32,14805.0,113.6784,113.705,113.643,113.643,14805.0
2019-09-25 12:40:00,128.32,128.33,128.26,128.29,22988.0,113.643,113.6518,113.5898,113.6164,22988.0
2019-09-25 12:50:00,128.29,128.42,128.24,128.31,57030.0,113.6164,113.7315,113.5721,113.6341,57030.0
2019-09-25 13:00:00,128.32,128.37,128.26,128.37,13152.0,113.643,113.6872,113.5898,113.6872,13152.0
2019-09-25 13:10:00,128.36,128.38,128.29,128.3,39306.0,113.6784,113.6961,113.6164,113.6252,39306.0
2019-09-25 13:20:00,128.3,128.36,128.29,128.34,46521.0,113.6252,113.6784,113.6164,113.6607,46521.0
2019-09-25 13:30:00,128.33,128.39,128.31,128.37,36853.0,113.6518,113.705,113.6341,113.6872,36853.0
2019-09-25 13:40:00,128.37,128.43,128.35,128.4,30144.0,113.6872,113.7404,113.6695,113.7138,30144.0
2019-09-25 13:50:00,128.38,128.49,128.38,128.47,37147.0,113.6961,113.7935,113.6961,113.7758,37147.0
2019-09-25 14:00:00,128.46,128.59,128.46,128.58,36107.0,113.7669,113.8821,113.7669,113.8732,36107.0
2019-09-25 14:10:00,128.57,128.6,128.53,128.58,54998.0,113.8644,113.8909,113.8289,113.8732,54998.0
2019-09-25 14:20:00,128.58,128.59,128.53,128.56,36521.0,113.8732,113.8821,113.8289,113.8555,36521.0
2019-09-25 14:30:00,128.56,128.56,128.5,128.52,35526.0,113.8555,113.8555,113.8024,113.8201,35526.0
2019-09-25 14:40:00,128.52,128.61,128.52,128.6,56395.0,113.8201,113.8998,113.8201,113.8909,56395.0
2019-09-25 14:50:00,128.61,128.62,128.55,128.61,61889.0,113.8998,113.9086,113.8467,113.8998,61889.0
2019-09-25 15:00:00,128.6,128.63,128.54,128.6,84191.0,113.8909,113.9175,113.8378,113.8909,84191.0
2019-09-25 15:10:00,128.61,128.64,128.57,128.6,41262.0,113.8998,113.9264,113.8644,113.8909,41262.0
2019-09-25 15:20:00,128.59,128.64,128.58,128.61,83705.0,113.8821,113.9264,113.8732,113.8998,83705.0
2019-09-25 15:30:00,128.59,128.65,128.58,128.63,67000.0,113.8821,113.9352,113.8732,113.9175,67000.0
2019-09-25 15:40:00,128.63,128.67,128.6,128.65,73306.0,113.9175,113.9529,113.8909,113.9352,73306.0
2019-09-25 15:50:00,128.66,128.72,128.54,128.54,191207.0,113.9441,113.9972,113.8378,113.8378,191207.0
2019-09-26 09:30:00,128.57,128.57,128.3,128.3,71593.0,113.8644,113.8644,113.6252,113.6252,71593.0
2019-09-26 09:40:00,128.29,128.37,128.26,128.31,23048.0,113.6164,113.6872,113.5898,113.6341,23048.0
2019-09-26 09:50:00,128.31,128.34,128.18,128.26,19516.0,113.6341,113.6607,113.519,113.5898,19516.0
2019-09-26 10:00:00,128.28,128.46,128.26,128.27,20305.0,113.6075,113.7669,113.5898,113.5987,20305.0
2019-09-26 10:10:00,128.26,128.27,128.09,128.09,17842.0,113.5898,113.5987,113.4393,113.4393,17842.0
2019-09-26 10:20:00,128.11,128.18,128.05,128.18,11768.0,113.457,113.519,113.4038,113.519,11768.0
2019-09-26 10:30:00,128.18,128.21,128.07,128.21,20532.0,113.519,113.5455,113.4216,113.5455,20532.0
2019-09-26 10:40:00,128.21,128.25,128.12,128.24,17783.0,113.5455,113.581,113.4658,113.5721,17783.0
2019-09-26 10:50:00,128.2,128.22,127.97,128.09,55571.0,113.5367,113.5544,113.333,113.4393,55571.0
2019-09-26 11:00:00,128.09,128.09,127.85,127.98,15197.0,113.4393,113.4393,113.2267,113.3418,15197.0
2019-09-26 11:10:00,128.0,128.02,127.77,127.82,18777.0,113.3596,113.3773,113.1559,113.2001,18777.0
2019-09-26 11:20:00,127.82,127.83,127.69,127.83,19284.0,113.2001,113.209,113.085,113.209,19284.0
2019-09-26 11:30:00,127.84,127.98,127.78,127.96,11430.0,113.2179,113.3418,113.1647,113.3241,11430.0
2019-09-26 11:40:00,127.95,127.95,127.79,127.81,14492.0,113.3153,113.3153,113.1736,113.1913,14492.0
2019-09-26 11:50:00,127.84,127.84,127.74,127.81,5340.0,113.2179,113.2179,113.1293,113.1913,5340.0
2019-09-26 12:00:00,127.81,127.99,127.75,127.99,6690.0,113.1913,113.3507,113.1382,113.3507,6690.0
2019-09-26 12:10:00,127.94,128.01,127.92,128.01,10297.0,113.3064,113.3684,113.2887,113.3684,10297.0
2019-09-26 12:20:00,128.01,128.14,127.97,128.1,22661.0,113.3684,113.4835,113.333,113.4481,22661.0
2019-09-26 12:30:00,128.1,128.17,128.07,128.17,6130.0,113.4481,113.5101,113.4216,113.5101,6130.0
2019-09-26 12:40:00,128.18,128.2,128.11,128.14,6241.0,113.519,113.5367,113.457,113.4835,6241.0
2019-09-26 12:50:00,128.13,128.14,128.04,128.12,5933.0,113.4747,113.4835,113.395,113.4658,5933.0
2019-09-26 13:00:00,128.14,128.17,128.1,128.15,7407.0,113.4835,113.5101,113.4481,113.4924,7407.0
2019-09-26 13:10:00,128.13,128.13,128.0,128.0,11183.0,113.4747,113.4747,113.3596,113.3596,11183.0
2019-09-26 13:20:00,127.97,127.99,127.92,127.95,10820.0,113.333,113.3507,113.2887,113.3153,10820.0
2019-09-26 13:30:00,127.97,128.08,127.94,128.07,24045.0,113.333,113.4304,113.3064,113.4216,24045.0
2019-09-26 13:40:00,128.06,128.11,128.02,128.08,18613.0,113.4127,113.457,113.3773,113.4304,18613.0
2019-09-26 13:50:00,128.07,128.2,128.03,128.2,18586.0,113.4216,113.5367,113.3861,113.5367,18586.0
2019-09-26 14:00:00,128.21,128.41,128.2,128.39,18885.0,113.5455,113.7227,113.5367,113.705,18885.0
2019-09-26 14:10:00,128.41,128.42,128.31,128.36,41174.0,113.7227,113.7315,113.6341,113.6784,41174.0
2019-09-26 14:20:00,128.37,128.42,128.31,128.31,19226.0,113.6872,113.7315,113.6341,113.6341,19226.0
2019-09-26 14:30:00,128.32,128.35,128.28,128.29,16555.0,113.643,113.6695,113.6075,113.6164,16555.0
2019-09-26 14:40:00,128.32,128.34,128.29,128.32,25646.0,113.643,113.6607,113.6164,113.643,25646.0
2019-09-26 14:50:00,128.33,128.33,128.18,128.2,16068.0,113.6518,113.6518,113.519,113.5367,16068.0
2019-09-26 15:00:00,128.21,128.31,128.2,128.28,11320.0,113.5455,113.6341,113.5367,113.6075,11320.0
2019-09-26 15:10:00,128.27,128.34,128.25,128.31,8581.0,113.5987,113.6607,113.581,113.6341,8581.0
2019-09-26 15:20:00,128.32,128.45,128.26,128.38,73902.0,113.643,113.7581,113.5898,113.6961,73902.0
2019-09-26 15:30:00,128.38,128.47,128.34,128.34,23470.0,113.6961,113.7758,113.6607,113.6607,23470.0
2019-09-26 15:40:00,128.34,128.34,128.23,128.28,23006.0,113.6607,113.6607,113.5633,113.6075,23006.0
2019-09-26 15:50:00,128.27,128.28,128.06,128.14,87799.0,113.5987,113.6075,113.4127,113.4835,87799.0
2019-09-27 09:30:00,128.46,128.54,128.36,128.42,25457.0,113.7669,113.8378,113.6784,113.7315,25457.0
2019-09-27 09:40:00,128.44,128.63,128.42,128.63,7597.0,113.7492,113.9175,113.7315,113.9175,7597.0
2019-09-27 09:50:00,128.64,128.65,128.35,128.39,10157.0,113.9264,113.9352,113.6695,113.705,10157.0
2019-09-27 10:00:00,128.41,128.42,128.27,128.3,20103.0,113.7227,113.7315,113.5987,113.6252,20103.0
2019-09-27 10:10:00,128.28,128.34,128.21,128.31,66981.0,113.6075,113.6607,113.5455,113.6341,66981.0
2019-09-27 10:20:00,128.33,128.48,128.33,128.48,14867.0,113.6518,113.7847,113.6518,113.7847,14867.0
2019-09-27 10:30:00,128.48,128.54,128.43,128.49,32470.0,113.7847,113.8378,113.7404,113.7935,32470.0
2019-09-27 10:40:00,128.5,128.61,128.47,128.58,13876.0,113.8024,113.8998,113.7758,113.8732,13876.0
2019-09-27 10:50:00,128.6,128.68,128.56,128.66,16208.0,113.8909,113.9618,113.8555,113.9441,16208.0
2019-09-27 11:00:00,128.65,128.68,128.58,128.61,13876.0,113.9352,113.9618,113.8732,113.8998,13876.0
2019-09-27 11:10:00,128.61,128.62,128.53,128.53,10050.0,113.8998,113.9086,113.8289,113.8289,10050.0
2019-09-27 11:20:00,128.54,128.63,128.53,128.61,5940.0,113.8378,113.9175,113.8289,113.8998,5940.0
2019-09-27 11:30:00,128.57,128.68,127.81,128.11,30254.0,113.8644,113.9618,113.1913,113.457,30254.0
2019-09-27 11:40:00,128.06,128.23,128.03,128.18,11582.0,113.4127,113.5633,113.3861,113.519,11582.0
2019-09-27 11:50:00,128.16,128.46,128.07,128.27,15229.0,113.5013,113.7669,113.4216,113.5987,15229.0
2019-09-27 12:00:00,128.27,128.27,128.12,128.17,12118.0,113.5987,113.5987,113.4658,113.5101,12118.0
2019-09-27 12:10:00,128.17,128.24,127.98,127.99,8471.0,113.5101,113.5721,113.3418,113.3507,8471.0
2019-09-27 12:20:00,127.98,128.12,127.98,128.12,7820.0,113.3418,113.4658,113.3418,113.4658,7820.0
2019-09-27 12:30:00,128.1,128.1,128.01,128.09,12325.0,113.4481,113.4481,113.3684,113.4393,12325.0
2019-09-27 12:40:00,128.09,128.14,127.87,127.87,28415.0,113.4393,113.4835,113.2444,113.2444,28415.0
2019-09-27 12:50:00,127.86,127.96,127.7,127.71,14338.0,113.2356,113.3241,113.0939,113.1027,14338.0
2019-09-27 13:00:00,127.69,127.99,127.64,127.97,21372.0,113.085,113.3507,113.0407,113.333,21372.0
2019-09-27 13:10:00,127.96,127.98,127.83,127.85,16206.0,113.3241,113.3418,113.209,113.2267,16206.0
2019-09-27 13:20:00,127.86,127.91,127.75,127.89,19235.0,113.2356,113.2799,113.1382,113.2621,19235.0
2019-09-27 13:30:00,127.89,127.89,127.74,127.82,13764.0,113.2621,113.2621,113.1293,113.2001,13764.0
2019-09-27 13:40:00,127.82,127.9,127.71,127.71,33018.0,113.2001,113.271,113.1027,113.1027,33018.0
2019-09-27 13:50:00,127.67,127.85,127.61,127.84,39580.0,113.0673,113.2267,113.0142,113.2179,39580.0
2019-09-27 14:00:00,127.85,127.85,127.67,127.67,16395.0,113.2267,113.2267,113.0673,113.0673,16395.0
2019-09-27 14:10:00,127.66,127.73,127.64,127.71,11789.0,113.0584,113.1204,113.0407,113.1027,11789.0
2019-09-27 14:20:00,127.71,127.77,127.61,127.69,19668.0,113.1027,113.1559,113.0142,113.085,19668.0
2019-09-27 14:30:00,127.63,127.67,127.52,127.56,34642.0,113.0319,113.0673,112.9345,112.9699,34642.0
2019-09-27 14:40:00,127.6,127.62,127.5,127.5,8252.0,113.0053,113.023,112.9167,112.9167,8252.0
2019-09-27 14:50:00,127.45,127.47,127.36,127.44,26398.0,112.8725,112.8902,112.7928,112.8636,26398.0
2019-09-27 15:00:00,127.45,127.54,127.36,127.41,41313.0,112.8725,112.9522,112.7928,112.837,41313.0
2019-09-27 15:10:00,127.42,127.63,127.4,127.6,18185.0,112.8459,113.0319,112.8282,113.0053,18185.0
2019-09-27 15:20:00,127.6,127.7,127.54,127.54,13596.0,113.0053,113.0939,112.9522,112.9522,13596.0
2019-09-27 15:30:00,127.53,127.75,127.53,127.73,14098.0,112.9433,113.1382,112.9433,113.1204,14098.0
2019-09-27 15:40:00,127.71,127.8,127.71,127.77,14525.0,113.1027,113.1824,113.1027,113.1559,14525.0
2019-09-27 15:50:00,127.78,127.96,127.75,127.96,111850.0,113.1647,113.3241,113.1382,113.3241,111850.0
2019-09-30 09:30:00,128.19,128.36,128.13,128.33,100187.0,113.5278,113.6784,113.4747,113.6518,100187.0
2019-09-30 09:40:00,128.32,128.34,128.2,128.31,35876.0,113.643,113.6607,113.5367,113.6341,35876.0
2019-09-30 09:50:00,128.32,128.33,128.16,128.24,72773.0,113.643,113.6518,113.5013,113.5721,72773.0
2019-09-30 10:00:00,128.23,128.28,128.17,128.24,42640.0,113.5633,113.6075,113.5101,113.5721,42640.0
2019-09-30 10:10:00,128.23,128.34,128.22,128.29,90324.0,113.5633,113.6607,113.5544,113.6164,90324.0
2019-09-30 10:20:00,128.24,128.25,128.15,128.17,9226.0,113.5721,113.581,113.4924,113.5101,9226.0
2019-09-30 10:30:00,128.17,128.25,128.17,128.24,11618.0,113.5101,113.581,113.5101,113.5721,11618.0
2019-09-30 10:40:00,128.25,128.3,128.16,128.24,62074.0,113.581,113.6252,113.5013,113.5721,62074.0
2019-09-30 10:50:00,128.23,128.36,128.21,128.28,39845.0,113.5633,113.6784,113.5455,113.6075,39845.0
2019-09-30 11:00:00,128.28,128.34,128.22,128.3,19513.0,113.6075,113.6607,113.5544,113.6252,19513.0
2019-09-30 11:10:00,128.31,128.33,128.24,128.27,71834.0,113.6341,113.6518,113.5721,113.5987,71834.0
2019-09-30 11:20:00,128.25,128.44,128.25,128.43,23146.0,113.581,113.7492,113.581,113.7404,23146.0
2019-09-30 11:30:00,128.44,128.46,128.38,128.39,28918.0,113.7492,113.7669,113.6961,113.705,28918.0
2019-09-30 11:40:00,128.39,128.53,128.39,128.42,12303.0,113.705,113.8289,113.705,113.7315,12303.0
2019-09-30 11:50:00,128.43,128.45,128.4,128.44,3727.0,113.7404,113.7581,113.7138,113.7492,3727.0
2019-09-30 12:00:00,128.47,128.54,128.46,128.49,52580.0,113.7758,113.8378,113.7669,113.7935,52580.0
2019-09-30 12:10:00,128.5,128.55,128.48,128.55,46448.0,113.8024,113.8467,113.7847,113.8467,46448.0
2019-09-30 12:20:00,128.53,128.6,128.53,128.59,6876.0,113.8289,113.8909,113.8289,113.8821,6876.0
2019-09-30 12:30:00,128.59,128.59,128.51,128.54,17373.0,113.8821,113.8821,113.8112,113.8378,17373.0
2019-09-30 12:40:00,128.53,128.55,128.51,128.51,9977.0,113.8289,113.8467,113.8112,113.8112,9977.0
2019-09-30 12:50:00,128.52,128.55,128.51,128.53,8851.0,113.8201,113.8467,113.8112,113.8289,8851.0
2019-09-30 13:00:00,128.54,128.56,128.53,128.54,21458.0,113.8378,113.8555,113.8289,113.8378,21458.0
2019-09-30 13:10:00,128.53,128.57,128.53,128.54,7366.0,113.8289,113.8644,113.8289,113.8378,7366.0
2019-09-30 13:20:00,128.55,128.56,128.49,128.5,89308.0,113.8467,113.8555,113.7935,113.8024,89308.0
2019-09-30 13:30:00,128.51,128.56,128.49,128.56,78143.0,113.8112,113.8555,113.7935,113.8555,78143.0
2019-09-30 13:40:00,128.53,128.59,128.53,128.59,8882.0,113.8289,113.8821,113.8289,113.8821,8882.0
2019-09-30 13:50:00,128.61,128.61,128.49,128.49,11926.0,113.8998,113.8998,113.7935,113.7935,11926.0
2019-09-30 14:00:00,128.48,128.48,128.44,128.44,114852.0,113.7847,113.7847,113.7492,113.7492,114852.0
2019-09-30 14:10:00,128.45,128.48,128.39,128.47,40106.0,113.7581,113.7847,113.705,113.7758,40106.0
2019-09-30 14:20:00,128.47,128.49,128.44,128.47,32333.0,113.7758,113.7935,113.7492,113.7758,32333.0
2019-09-30 14:30:00,128.47,128.5,128.43,128.48,62141.0,113.7758,113.8024,113.7404,113.7847,62141.0
2019-09-30 14:40:00,128.48,128.53,128.46,128.5,42600.0,113.7847,113.8289,113.7669,113.8024,42600.0
2019-09-30 14:50:00,128.51,128.54,128.46,128.47,59902.0,113.8112,113.8378,113.7669,113.7758,59902.0
2019-09-30 15:00:00,128.47,128.48,128.39,128.44,34540.0,113.7758,113.7847,113.705,113.7492,34540.0
2019-09-30 15:10:00,128.45,128.51,128.43,128.51,11140.0,113.7581,113.8112,113.7404,113.8112,11140.0
2019-09-30 15:20:00,128.52,128.53,128.44,128.44,18920.0,113.8201,113.8289,113.7492,113.7492,18920.0
2019-09-30 15:30:00,128.45,128.45,128.36,128.42,27263.0,113.7581,113.7581,113.6784,113.7315,27263.0
2019-09-30 15:40:00,128.43,128.51,128.29,128.36,84508.0,113.7404,113.8112,113.6164,113.6784,84508.0
2019-09-30 15:50:00,128.35,128.48,128.24,128.26,459761.0,113.6695,113.7847,113.5721,113.5898,459761.0
2019-10-01 09:30:00,128.7,128.78,128.6,128.71,34383.0,113.9795,114.0503,113.8909,113.9884,34383.0
2019-10-01 09:40:00,128.72,128.84,128.71,128.82,37325.0,113.9972,114.1035,113.9884,114.0858,37325.0
2019-10-01 09:50:00,128.82,128.83,128.69,128.69,18034.0,114.0858,114.0946,113.9706,113.9706,18034.0
2019-10-01 10:00:00,128.69,128.69,127.81,127.81,155861.0,113.9706,113.9706,113.1913,113.1913,155861.0
2019-10-01 10:10:00,127.78,127.88,127.6,127.73,64252.0,113.1647,113.2533,113.0053,113.1204,64252.0
2019-10-01 10:20:00,127.7,127.79,127.55,127.79,37472.0,113.0939,113.1736,112.961,113.1736,37472.0
2019-10-01 10:30:00,127.78,127.86,127.73,127.83,14395.0,113.1647,113.2356,113.1204,113.209,14395.0
2019-10-01 10:40:00,127.83,127.83,127.61,127.62,55543.0,113.209,113.209,113.0142,113.023,55543.0
2019-10-01 10:50:00,127.59,127.7,127.46,127.47,27517.0,112.9965,113.0939,112.8813,112.8902,27517.0
2019-10-01 11:00:00,127.43,127.45,127.28,127.45,40825.0,112.8548,112.8725,112.7219,112.8725,40825.0
2019-10-01 11:10:00,127.43,127.43,127.27,127.39,9862.0,112.8548,112.8548,112.7131,112.8193,9862.0
2019-10-01 11:20:00,127.35,127.52,127.35,127.52,17171.0,112.7839,112.9345,112.7839,112.9345,17171.0
2019-10-01 11:30:00,127.52,127.56,127.39,127.44,17233.0,112.9345,112.9699,112.8193,112.8636,17233.0
2019-10-01 11:40:00,127.4,127.4,127.18,127.18,31720.0,112.8282,112.8282,112.6334,112.6334,31720.0
2019-10-01 11:50:00,127.18,127.25,127.14,127.2,25225.0,112.6334,112.6953,112.5979,112.6511,25225.0
2019-10-01 12:00:00,127.15,127.15,126.97,126.99,11870.0,112.6068,112.6068,112.4474,112.4651,11870.0
2019-10-01 12:10:00,126.98,126.98,126.81,126.95,11624.0,112.4562,112.4562,112.3057,112.4297,11624.0
2019-10-01 12:20:00,126.96,127.01,126.84,126.92,27676.0,112.4385,112.4828,112.3322,112.4031,27676.0
2019-10-01 12:30:00,126.93,127.0,126.91,126.94,209831.0,112.4119,112.4739,112.3942,112.4208,209831.0
2019-10-01 12:40:00,126.94,127.08,126.94,127.01,124520.0,112.4208,112.5448,112.4208,112.4828,124520.0
2019-10-01 12:50:00,127.02,127.05,126.82,126.82,46019.0,112.4917,112.5182,112.3145,112.3145,46019.0
2019-10-01 13:00:00,126.81,126.83,126.65,126.71,20293.0,112.3057,112.3234,112.164,112.2171,20293.0
2019-10-01 13:10:00,126.66,126.67,126.51,126.52,18541.0,112.1728,112.1817,112.04,112.0488,18541.0
2019-10-01 13:20:00,126.55,126.59,126.47,126.51,20674.0,112.0754,112.1108,112.0046,112.04,20674.0
2019-10-01 13:30:00,126.51,126.56,126.37,126.41,49232.0,112.04,112.0843,111.916,111.9514,49232.0
2019-10-01 13:40:00,126.42,126.52,126.41,126.52,35824.0,111.9603,112.0488,111.9514,112.0488,35824.0
2019-10-01 13:50:00,126.53,126.53,126.39,126.39,17397.0,112.0577,112.0577,111.9337,111.9337,17397.0
2019-10-01 14:00:00,126.4,126.5,126.26,126.27,8824.0,111.9426,112.0311,111.8186,111.8274,8824.0
2019-10-01 14:10:00,126.3,126.47,126.27,126.43,16383.0,111.854,112.0046,111.8274,111.9691,16383.0
2019-10-01 14:20:00,126.43,126.5,126.43,126.47,8520.0,111.9691,112.0311,111.9691,112.0046,8520.0
2019-10-01 14:30:00,126.48,126.67,126.48,126.57,14028.0,112.0134,112.1817,112.0134,112.0931,14028.0
2019-10-01 14:40:00,126.59,126.76,126.59,126.69,32691.0,112.1108,112.2614,112.1108,112.1994,32691.0
2019-10-01 14:50:00,126.64,126.68,126.58,126.61,16557.0,112.1551,112.1905,112.102,112.1285,16557.0
2019-10-01 15:00:00,126.63,126.72,126.57,126.71,20180.0,112.1463,112.226,112.0931,112.2171,20180.0
2019-10-01 15:10:00,126.67,126.67,126.47,126.57,19908.0,112.1817,112.1817,112.0046,112.0931,19908.0
2019-10-01 15:20:00,126.58,126.74,126.55,126.74,28236.0,112.102,112.2437,112.0754,112.2437,28236.0
2019-10-01 15:30:00,126.72,126.72,126.47,126.5,24936.0,112.226,112.226,112.0046,112.0311,24936.0
2019-10-01 15:40:00,126.5,126.55,126.39,126.43,22342.0,112.0311,112.0754,111.9337,111.9691,22342.0
2019-10-01 15:50:00,126.43,126.54,126.35,126.36,148740.0,111.9691,112.0666,111.8983,111.9071,148740.0
2019-10-02 09:30:00,125.74,125.8,125.06,125.11,69446.0,111.3581,111.4112,110.7558,110.8001,69446.0
2019-10-02 09:40:00,125.07,125.14,124.97,125.04,68755.0,110.7647,110.8267,110.6761,110.7381,68755.0
2019-10-02 09:50:00,124.97,125.01,124.86,125.0,12209.0,110.6761,110.7116,110.5787,110.7027,12209.0
2019-10-02 10:00:00,124.99,125.12,124.85,125.07,35972.0,110.6938,110.809,110.5699,110.7647,35972.0
2019-10-02 10:10:00,125.06,125.18,125.06,125.16,36619.0,110.7558,110.8621,110.7558,110.8444,36619.0
2019-10-02 10:20:00,125.15,125.17,124.9,124.91,34381.0,110.8355,110.8533,110.6141,110.623,34381.0
2019-10-02 10:30:00,124.91,124.91,124.47,124.49,57088.0,110.623,110.623,110.2333,110.251,57088.0
2019-10-02 10:40:00,124.48,124.58,124.38,124.4,35890.0,110.2422,110.3307,110.1536,110.1713,35890.0
2019-10-02 10:50:00,124.39,124.63,124.37,124.55,25136.0,110.1625,110.375,110.1448,110.3042,25136.0
2019-10-02 11:00:00,124.46,124.72,124.46,124.69,35786.0,110.2245,110.4547,110.2245,110.4282,35786.0
2019-10-02 11:10:00,124.69,124.69,124.43,124.44,9265.0,110.4282,110.4282,110.1979,110.2067,9265.0
2019-10-02 11:20:00,124.52,124.6,124.37,124.45,22934.0,110.2776,110.3484,110.1448,110.2156,22934.0
2019-10-02 11:30:00,124.41,124.44,124.04,124.22,54827.0,110.1802,110.2067,109.8525,110.0119,54827.0
2019-10-02 11:40:00,124.17,124.26,124.16,124.17,14729.0,109.9676,110.0473,109.9588,109.9676,14729.0
2019-10-02 11:50:00,124.2,124.37,124.19,124.37,37256.0,109.9942,110.1448,109.9853,110.1448,37256.0
2019-10-02 12:00:00,124.3,124.35,124.24,124.3,14228.0,110.0828,110.127,110.0296,110.0828,14228.0
2019-10-02 12:10:00,124.3,124.3,124.01,124.07,10584.0,110.0828,110.0828,109.8259,109.8791,10584.0
2019-10-02 12:20:00,124.08,124.11,124.01,124.11,10517.0,109.8879,109.9145,109.8259,109.9145,10517.0
2019-10-02 12:30:00,124.11,124.14,123.9,123.91,29706.0,109.9145,109.9411,109.7285,109.7374,29706.0
2019-10-02 12:40:00,123.93,123.94,123.76,123.8,10345.0,109.7551,109.7639,109.6045,109.6399,10345.0
2019-10-02 12:50:00,123.79,123.88,123.71,123.85,44054.0,109.6311,109.7108,109.5602,109.6842,44054.0
2019-10-02 13:00:00,123.83,124.04,123.76,124.02,26478.0,109.6665,109.8525,109.6045,109.8348,26478.0
2019-10-02 13:10:00,124.03,124.15,124.03,124.04,20108.0,109.8436,109.9499,109.8436,109.8525,20108.0
2019-10-02 13:20:00,124.03,124.18,123.99,124.12,43089.0,109.8436,109.9765,109.8082,109.9233,43089.0
2019-10-02 13:30:00,124.12,124.13,123.95,123.96,21407.0,109.9233,109.9322,109.7728,109.7816,21407.0
2019-10-02 13:40:00,124.01,124.05,123.92,123.92,17313.0,109.8259,109.8614,109.7462,109.7462,17313.0
2019-10-02 13:50:00,123.92,124.05,123.91,124.04,6871.0,109.7462,109.8614,109.7374,109.8525,6871.0
2019-10-02 14:00:00,124.02,124.12,123.92,124.1,18530.0,109.8348,109.9233,109.7462,109.9056,18530.0
2019-10-02 14:10:00,124.11,124.22,124.06,124.2,26735.0,109.9145,110.0119,109.8702,109.9942,26735.0
2019-10-02 14:20:00,124.2,124.32,124.19,124.21,50494.0,109.9942,110.1005,109.9853,110.0031,50494.0
2019-10-02 14:30:00,124.22,124.28,124.15,124.28,43726.0,110.0119,110.065,109.9499,110.065,43726.0
2019-10-02 14:40:00,124.31,124.47,124.27,124.42,47415.0,110.0916,110.2333,110.0562,110.189,47415.0
2019-10-02 14:50:00,124.42,124.46,124.35,124.46,16568.0,110.189,110.2245,110.127,110.2245,16568.0
2019-10-02 15:00:00,124.47,124.49,124.26,124.32,22443.0,110.2333,110.251,110.0473,110.1005,22443.0
2019-10-02 15:10:00,124.33,124.55,124.33,124.54,25449.0,110.1093,110.3042,110.1093,110.2953,25449.0
2019-10-02 15:20:00,124.48,124.58,124.43,124.43,29541.0,110.2422,110.3307,110.1979,110.1979,29541.0
2019-10-02 15:30:00,124.38,124.52,124.32,124.4,55859.0,110.1536,110.2776,110.1005,110.1713,55859.0
2019-10-02 15:40:00,124.42,124.46,124.15,124.17,80435.0,110.189,110.2245,109.9499,109.9676,80435.0
2019-10-02 15:50:00,124.13,124.23,124.05,124.22,210678.0,109.9322,110.0208,109.8614,110.0119,210678.0
2019-10-03 09:30:00,124.1,124.26,123.87,124.1,52690.0,109.9056,110.0473,109.7019,109.9056,52690.0
2019-10-03 09:40:00,124.09,124.28,124.0,124.27,39476.0,109.8968,110.065,109.8171,110.0562,39476.0
2019-10-03 09:50:00,124.26,124.34,124.24,124.31,5004.0,110.0473,110.1182,110.0296,110.0916,5004.0
2019-10-03 10:00:00,124.24,124.28,122.8,122.95,89966.0,110.0296,110.065,108.7543,108.8872,89966.0
2019-10-03 10:10:00,122.91,123.25,122.84,123.22,33207.0,108.8517,109.1529,108.7898,109.1263,33207.0
2019-10-03 10:20:00,123.17,123.85,123.17,123.73,129172.0,109.082,109.6842,109.082,109.578,129172.0
2019-10-03 10:30:00,123.68,123.98,123.59,123.8,61784.0,109.5337,109.7994,109.454,109.6399,61784.0
2019-10-03 10:40:00,123.79,123.81,123.49,123.53,104583.0,109.6311,109.6488,109.3654,109.4008,104583.0
2019-10-03 10:50:00,123.53,123.83,123.42,123.79,49710.0,109.4008,109.6665,109.3034,109.6311,49710.0
2019-10-03 11:00:00,123.79,124.35,123.69,124.3,115122.0,109.6311,110.127,109.5425,110.0828,115122.0
2019-10-03 11:10:00,124.28,124.53,124.18,124.45,75297.0,110.065,110.2865,109.9765,110.2156,75297.0
2019-10-03 11:20:00,124.46,124.47,124.15,124.2,32191.0,110.2245,110.2333,109.9499,109.9942,32191.0
2019-10-03 11:30:00,124.19,124.21,123.91,123.93,17128.0,109.9853,110.0031,109.7374,109.7551,17128.0
2019-10-03 11:40:00,123.94,124.07,123.89,123.91,15474.0,109.7639,109.8791,109.7197,109.7374,15474.0
2019-10-03 11:50:00,123.91,124.0,123.88,123.91,16654.0,109.7374,109.8171,109.7108,109.7374,16654.0
2019-10-03 12:00:00,123.96,124.15,123.96,124.07,28206.0,109.7816,109.9499,109.7816,109.8791,28206.0
2019-10-03 12:10:00,124.11,124.19,123.95,123.96,43182.0,109.9145,109.9853,109.7728,109.7816,43182.0
2019-10-03 12:20:00,123.97,124.27,123.96,124.22,16447.0,109.7905,110.0562,109.7816,110.0119,16447.0
2019-10-03 12:30:00,124.23,124.33,124.19,124.33,20697.0,110.0208,110.1093,109.9853,110.1093,20697.0
2019-10-03 12:40:00,124.34,124.48,124.29,124.4,32905.0,110.1182,110.2422,110.0739,110.1713,32905.0
2019-10-03 12:50:00,124.43,124.48,124.31,124.45,22989.0,110.1979,110.2422,110.0916,110.2156,22989.0
2019-10-03 13:00:00,124.46,124.49,124.34,124.35,15873.0,110.2245,110.251,110.1182,110.127,15873.0
2019-10-03 13:10:00,124.36,124.4,124.32,124.38,28241.0,110.1359,110.1713,110.1005,110.1536,28241.0
2019-10-03 13:20:00,124.37,124.45,124.36,124.41,6194.0,110.1448,110.2156,110.1359,110.1802,6194.0
2019-10-03 13:30:00,124.43,124.47,124.38,124.41,19037.0,110.1979,110.2333,110.1536,110.1802,19037.0
2019-10-03 13:40:00,124.45,124.69,124.44,124.67,21954.0,110.2156,110.4282,110.2067,110.4104,21954.0
2019-10-03 13:50:00,124.7,124.71,124.6,124.66,21409.0,110.437,110.4459,110.3484,110.4016,21409.0
2019-10-03 14:00:00,124.67,124.67,124.57,124.6,43321.0,110.4104,110.4104,110.3219,110.3484,43321.0
2019-10-03 14:10:00,124.65,124.72,124.61,124.69,43410.0,110.3927,110.4547,110.3573,110.4282,43410.0
2019-10-03 14:20:00,124.69,124.81,124.69,124.79,33617.0,110.4282,110.5344,110.4282,110.5167,33617.0
2019-10-03 14:30:00,124.78,124.79,124.64,124.64,43801.0,110.5079,110.5167,110.3839,110.3839,43801.0
2019-10-03 14:40:00,124.65,124.69,124.64,124.64,6333.0,110.3927,110.4282,110.3839,110.3839,6333.0
2019-10-03 14:50:00,124.67,124.71,124.57,124.6,34613.0,110.4104,110.4459,110.3219,110.3484,34613.0
2019-10-03 15:00:00,124.6,124.62,124.55,124.6,11727.0,110.3484,110.3662,110.3042,110.3484,11727.0
2019-10-03 15:10:00,124.61,124.66,124.51,124.55,68152.0,110.3573,110.4016,110.2687,110.3042,68152.0
2019-10-03 15:20:00,124.55,124.62,124.48,124.55,33200.0,110.3042,110.3662,110.2422,110.3042,33200.0
2019-10-03 15:30:00,124.56,124.58,124.46,124.56,39262.0,110.313,110.3307,110.2245,110.313,39262.0
2019-10-03 15:40:00,124.55,124.65,124.41,124.41,25917.0,110.3042,110.3927,110.1802,110.1802,25917.0
2019-10-03 15:50:00,124.4,124.9,124.35,124.89,131393.0,110.1713,110.6141,110.127,110.6053,131393.0
2019-10-04 09:30:00,125.14,125.53,125.12,125.29,92791.0,110.8267,111.1721,110.809,110.9595,92791.0
2019-10-04 09:40:00,125.26,125.46,125.22,125.38,63531.0,110.933,111.1101,110.8975,111.0392,63531.0
2019-10-04 09:50:00,125.39,125.5,125.29,125.5,84955.0,111.0481,111.1455,110.9595,111.1455,84955.0
2019-10-04 10:00:00,125.5,125.65,125.38,125.41,24408.0,111.1455,111.2783,111.0392,111.0658,24408.0
2019-10-04 10:10:00,125.4,125.5,125.34,125.45,19715.0,111.0569,111.1455,111.0038,111.1012,19715.0
2019-10-04 10:20:00,125.5,125.54,125.32,125.33,39646.0,111.1455,111.1809,110.9861,110.995,39646.0
2019-10-04 10:30:00,125.31,125.35,125.19,125.21,88543.0,110.9772,111.0127,110.871,110.8887,88543.0
2019-10-04 10:40:00,125.2,125.26,125.14,125.24,80163.0,110.8798,110.933,110.8267,110.9152,80163.0
2019-10-04 10:50:00,125.3,125.37,125.26,125.26,8573.0,110.9684,111.0304,110.933,110.933,8573.0
2019-10-04 11:00:00,125.25,125.39,125.19,125.37,19149.0,110.9241,111.0481,110.871,111.0304,19149.0
2019-10-04 11:10:00,125.39,125.53,125.37,125.53,8607.0,111.0481,111.1721,111.0304,111.1721,8607.0
2019-10-04 11:20:00,125.5,125.55,125.41,125.54,7802.0,111.1455,111.1898,111.0658,111.1809,7802.0
2019-10-04 11:30:00,125.55,125.77,125.55,125.75,14096.0,111.1898,111.3846,111.1898,111.3669,14096.0
2019-10-04 11:40:00,125.76,125.79,125.67,125.73,14231.0,111.3758,111.4023,111.2961,111.3492,14231.0
2019-10-04 11:50:00,125.71,125.79,125.69,125.69,9097.0,111.3315,111.4023,111.3138,111.3138,9097.0
2019-10-04 12:00:00,125.72,125.76,125.7,125.74,5150.0,111.3403,111.3758,111.3226,111.3581,5150.0
2019-10-04 12:10:00,125.75,125.75,125.65,125.66,21381.0,111.3669,111.3669,111.2783,111.2872,21381.0
2019-10-04 12:20:00,125.65,125.77,125.64,125.72,5149.0,111.2783,111.3846,111.2695,111.3403,5149.0
2019-10-04 12:30:00,125.72,125.78,125.7,125.74,26778.0,111.3403,111.3935,111.3226,111.3581,26778.0
2019-10-04 12:40:00,125.74,125.76,125.67,125.72,20780.0,111.3581,111.3758,111.2961,111.3403,20780.0
2019-10-04 12:50:00,125.75,125.75,125.68,125.72,12361.0,111.3669,111.3669,111.3049,111.3403,12361.0
2019-10-04 13:00:00,125.73,125.75,125.64,125.64,6523.0,111.3492,111.3669,111.2695,111.2695,6523.0
2019-10-04 13:10:00,125.64,125.75,125.64,125.73,142680.0,111.2695,111.3669,111.2695,111.3492,142680.0
2019-10-04 13:20:00,125.73,125.73,125.68,125.73,9960.0,111.3492,111.3492,111.3049,111.3492,9960.0
2019-10-04 13:30:00,125.73,125.77,125.72,125.75,28859.0,111.3492,111.3846,111.3403,111.3669,28859.0
2019-10-04 13:40:00,125.77,125.89,125.76,125.83,59073.0,111.3846,111.4909,111.3758,111.4378,59073.0
2019-10-04 13:50:00,125.84,125.86,125.76,125.77,7229.0,111.4466,111.4643,111.3758,111.3846,7229.0
2019-10-04 14:00:00,125.79,125.84,125.77,125.83,28809.0,111.4023,111.4466,111.3846,111.4378,28809.0
2019-10-04 14:10:00,125.83,126.0,125.82,125.94,30009.0,111.4378,111.5883,111.4289,111.5352,30009.0
2019-10-04 14:20:00,125.96,126.0,125.95,125.97,12878.0,111.5529,111.5883,111.544,111.5617,12878.0
2019-10-04 14:30:00,125.97,126.04,125.96,126.03,39418.0,111.5617,111.6237,111.5529,111.6149,39418.0
2019-10-04 14:40:00,126.04,126.04,125.97,125.97,8591.0,111.6237,111.6237,111.5617,111.5617,8591.0
2019-10-04 14:50:00,125.97,125.99,125.93,125.98,69686.0,111.5617,111.5795,111.5263,111.5706,69686.0
2019-10-04 15:00:00,125.99,126.07,125.98,126.07,16095.0,111.5795,111.6503,111.5706,111.6503,16095.0
2019-10-04 15:10:00,126.07,126.09,126.01,126.09,122069.0,111.6503,111.668,111.5972,111.668,122069.0
2019-10-04 15:20:00,126.1,126.17,126.05,126.14,22088.0,111.6769,111.7389,111.6326,111.7123,22088.0
2019-10-04 15:30:00,126.16,126.3,126.11,126.3,23409.0,111.73,111.854,111.6857,111.854,23409.0
2019-10-04 15:40:00,126.31,126.47,126.26,126.43,46006.0,111.8629,112.0046,111.8186,111.9691,46006.0
2019-10-04 15:50:00,126.47,126.55,126.34,126.48,345554.0,112.0046,112.0754,111.8894,112.0134,345554.0
2019-10-07 09:30:00,126.24,126.51,125.92,125.93,117510.0,111.8009,112.04,111.5175,111.5263,117510.0
2019-10-07 09:40:00,125.93,125.94,125.82,125.94,13048.0,111.5263,111.5352,111.4289,111.5352,13048.0
2019-10-07 09:50:00,125.95,126.11,125.95,125.99,21379.0,111.544,111.6857,111.544,111.5795,21379.0
2019-10-07 10:00:00,126.01,126.17,125.94,126.17,79662.0,111.5972,111.7389,111.5352,111.7389,79662.0
2019-10-07 10:10:00,126.2,126.23,126.11,126.11,41545.0,111.7654,111.792,111.6857,111.6857,41545.0
2019-10-07 10:20:00,126.11,126.27,126.11,126.23,20531.0,111.6857,111.8274,111.6857,111.792,20531.0
2019-10-07 10:30:00,126.22,126.26,126.1,126.13,480670.0,111.7832,111.8186,111.6769,111.7034,480670.0
2019-10-07 10:40:00,126.13,126.29,126.13,126.22,255407.0,111.7034,111.8451,111.7034,111.7832,255407.0
2019-10-07 10:50:00,126.24,126.34,126.24,126.28,32440.0,111.8009,111.8894,111.8009,111.8363,32440.0
2019-10-07 11:00:00,126.29,126.49,126.28,126.46,49691.0,111.8451,112.0223,111.8363,111.9957,49691.0
2019-10-07 11:10:00,126.46,126.47,126.37,126.39,21588.0,111.9957,112.0046,111.916,111.9337,21588.0
2019-10-07 11:20:00,126.44,126.49,126.34,126.44,24502.0,111.978,112.0223,111.8894,111.978,24502.0
2019-10-07 11:30:00,126.43,126.59,126.41,126.49,31845.0,111.9691,112.1108,111.9514,112.0223,31845.0
2019-10-07 11:40:00,126.48,126.62,126.45,126.54,14921.0,112.0134,112.1374,111.9868,112.0666,14921.0
2019-10-07 11:50:00,126.54,126.59,126.54,126.59,17680.0,112.0666,112.1108,112.0666,112.1108,17680.0
2019-10-07 12:00:00,126.59,126.59,126.52,126.53,27260.0,112.1108,112.1108,112.0488,112.0577,27260.0
2019-10-07 12:10:00,126.51,126.58,126.5,126.53,10759.0,112.04,112.102,112.0311,112.0577,10759.0
2019-10-07 12:20:00,126.53,126.58,126.45,126.47,32569.0,112.0577,112.102,111.9868,112.0046,32569.0
2019-10-07 12:30:00,126.46,126.47,126.39,126.44,20526.0,111.9957,112.0046,111.9337,111.978,20526.0
2019-10-07 12:40:00,126.43,126.55,126.43,126.53,41811.0,111.9691,112.0754,111.9691,112.0577,41811.0
2019-10-07 12:50:00,126.52,126.53,126.45,126.49,48844.0,112.0488,112.0577,111.9868,112.0223,48844.0
2019-10-07 13:00:00,126.48,126.56,126.33,126.33,64011.0,112.0134,112.0843,111.8806,111.8806,64011.0
2019-10-07 13:10:00,126.33,126.35,126.26,126.33,43833.0,111.8806,111.8983,111.8186,111.8806,43833.0
2019-10-07 13:20:00,126.32,126.4,126.32,126.38,8622.0,111.8717,111.9426,111.8717,111.9249,8622.0
2019-10-07 13:30:00,126.38,126.82,126.37,126.76,88735.0,111.9249,112.3145,111.916,112.2614,88735.0
2019-10-07 13:40:00,126.76,126.81,126.71,126.8,21006.0,112.2614,112.3057,112.2171,112.2968,21006.0
2019-10-07 13:50:00,126.8,126.81,126.76,126.79,7253.0,112.2968,112.3057,112.2614,112.288,7253.0
2019-10-07 14:00:00,126.8,126.8,126.52,126.54,31665.0,112.2968,112.2968,112.0488,112.0666,31665.0
2019-10-07 14:10:00,126.54,126.56,126.37,126.44,53772.0,112.0666,112.0843,111.916,111.978,53772.0
2019-10-07 14:20:00,126.43,126.44,126.33,126.39,43370.0,111.9691,111.978,111.8806,111.9337,43370.0
2019-10-07 14:30:00,126.39,126.39,126.15,126.17,32727.0,111.9337,111.9337,111.7212,111.7389,32727.0
2019-10-07 14:40:00,126.2,126.21,126.12,126.15,14971.0,111.7654,111.7743,111.6946,111.7212,14971.0
2019-10-07 14:50:00,126.14,126.18,125.98,126.17,54503.0,111.7123,111.7477,111.5706,111.7389,54503.0
2019-10-07 15:00:00,126.18,126.23,126.11,126.23,21004.0,111.7477,111.792,111.6857,111.792,21004.0
2019-10-07 15:10:00,126.21,126.3,126.1,126.22,23743.0,111.7743,111.854,111.6769,111.7832,23743.0
2019-10-07 15:20:00,126.21,126.29,126.11,126.25,21647.0,111.7743,111.8451,111.6857,111.8097,21647.0
2019-10-07 15:30:00,126.26,126.26,126.07,126.14,22622.0,111.8186,111.8186,111.6503,111.7123,22622.0
2019-10-07 15:40:00,126.15,126.16,126.01,126.02,29774.0,111.7212,111.73,111.5972,111.606,29774.0
2019-10-07 15:50:00,126.01,126.12,125.88,125.89,116447.0,111.5972,111.6946,111.482,111.4909,116447.0
2019-10-08 09:30:00,125.04,125.07,124.53,124.53,56218.0,110.7381,110.7647,110.2865,110.2865,56218.0
2019-10-08 09:40:00,124.52,124.55,124.44,124.46,13874.0,110.2776,110.3042,110.2067,110.2245,13874.0
2019-10-08 09:50:00,124.42,124.48,124.34,124.4,40504.0,110.189,110.2422,110.1182,110.1713,40504.0
2019-10-08 10:00:00,124.36,124.46,124.14,124.26,42353.0,110.1359,110.2245,109.9411,110.0473,42353.0
2019-10-08 10:10:00,124.26,124.42,124.19,124.42,23759.0,110.0473,110.189,109.9853,110.189,23759.0
2019-10-08 10:20:00,124.41,124.42,124.19,124.26,16526.0,110.1802,110.189,109.9853,110.0473,16526.0
2019-10-08 10:30:00,124.23,124.37,124.09,124.29,32306.0,110.0208,110.1448,109.8968,110.0739,32306.0
2019-10-08 10:40:00,124.3,124.33,124.16,124.23,29989.0,110.0828,110.1093,109.9588,110.0208,29989.0
2019-10-08 10:50:00,124.18,124.5,124.12,124.49,52690.0,109.9765,110.2599,109.9233,110.251,52690.0
2019-10-08 11:00:00,124.49,124.49,124.32,124.37,21270.0,110.251,110.251,110.1005,110.1448,21270.0
2019-10-08 11:10:00,124.33,124.52,124.33,124.4,14330.0,110.1093,110.2776,110.1093,110.1713,14330.0
2019-10-08 11:20:00,124.4,124.4,124.12,124.13,29083.0,110.1713,110.1713,109.9233,109.9322,29083.0
2019-10-08 11:30:00,124.13,124.13,123.88,124.02,34964.0,109.9322,109.9322,109.7108,109.8348,34964.0
2019-10-08 11:40:00,124.03,124.1,123.97,124.0,16147.0,109.8436,109.9056,109.7905,109.8171,16147.0
2019-10-08 11:50:00,124.03,124.24,124.03,124.2,7700.0,109.8436,110.0296,109.8436,109.9942,7700.0
2019-10-08 12:00:00,124.17,124.19,124.12,124.18,10656.0,109.9676,109.9853,109.9233,109.9765,10656.0
2019-10-08 12:10:00,124.17,124.25,124.16,124.21,33164.0,109.9676,110.0385,109.9588,110.0031,33164.0
2019-10-08 12:20:00,124.23,124.4,124.23,124.39,20424.0,110.0208,110.1713,110.0208,110.1625,20424.0
2019-10-08 12:30:00,124.38,124.38,124.31,124.33,24846.0,110.1536,110.1536,110.0916,110.1093,24846.0
2019-10-08 12:40:00,124.3,124.78,124.3,124.6,57895.0,110.0828,110.5079,110.0828,110.3484,57895.0
2019-10-08 12:50:00,124.58,124.62,124.44,124.47,46985.0,110.3307,110.3662,110.2067,110.2333,46985.0
2019-10-08 13:00:00,124.48,124.5,124.42,124.48,37419.0,110.2422,110.2599,110.189,110.2422,37419.0
2019-10-08 13:10:00,124.44,124.51,124.42,124.51,13733.0,110.2067,110.2687,110.189,110.2687,13733.0
2019-10-08 13:20:00,124.52,124.68,124.52,124.67,5037.0,110.2776,110.4193,110.2776,110.4104,5037.0
2019-10-08 13:30:00,124.72,124.73,124.57,124.64,36344.0,110.4547,110.4636,110.3219,110.3839,36344.0
2019-10-08 13:40:00,124.65,124.77,124.65,124.77,124194.0,110.3927,110.499,110.3927,110.499,124194.0
2019-10-08 13:50:00,124.78,124.79,124.65,124.66,28835.0,110.5079,110.5167,110.3927,110.4016,28835.0
2019-10-08 14:00:00,124.65,124.67,124.48,124.63,20127.0,110.3927,110.4104,110.2422,110.375,20127.0
2019-10-08 14:10:00,124.61,124.66,124.58,124.64,7504.0,110.3573,110.4016,110.3307,110.3839,7504.0
2019-10-08 14:20:00,124.69,124.69,124.57,124.58,8254.0,110.4282,110.4282,110.3219,110.3307,8254.0
2019-10-08 14:30:00,124.63,124.95,124.57,124.84,86474.0,110.375,110.6584,110.3219,110.561,86474.0
2019-10-08 14:40:00,124.83,125.01,124.77,125.01,16355.0,110.5521,110.7116,110.499,110.7116,16355.0
2019-10-08 14:50:00,125.05,125.06,124.3,124.54,168107.0,110.747,110.7558,110.0828,110.2953,168107.0
2019-10-08 15:00:00,124.57,124.74,124.43,124.56,92051.0,110.3219,110.4724,110.1979,110.313,92051.0
2019-10-08 15:10:00,124.38,124.52,124.3,124.52,18010.0,110.1536,110.2776,110.0828,110.2776,18010.0
2019-10-08 15:20:00,124.52,124.63,124.48,124.54,12737.0,110.2776,110.375,110.2422,110.2953,12737.0
2019-10-08 15:30:00,124.53,124.66,124.18,124.19,29644.0,110.2865,110.4016,109.9765,109.9853,29644.0
2019-10-08 15:40:00,124.2,124.22,124.03,124.04,48155.0,109.9942,110.0119,109.8436,109.8525,48155.0
2019-10-08 15:50:00,124.06,124.15,123.84,123.86,164160.0,109.8702,109.9499,109.6754,109.6931,164160.0
2019-10-09 09:30:00,124.7,124.8,124.5,124.73,56988.0,110.437,110.5256,110.2599,110.4636,56988.0
2019-10-09 09:40:00,124.78,124.87,124.69,124.71,24294.0,110.5079,110.5876,110.4282,110.4459,24294.0
2019-10-09 09:50:00,124.71,124.71,124.47,124.51,23816.0,110.4459,110.4459,110.2333,110.2687,23816.0
2019-10-09 10:00:00,124.51,124.6,124.47,124.52,7670.0,110.2687,110.3484,110.2333,110.2776,7670.0
2019-10-09 10:10:00,124.55,124.64,124.51,124.63,13834.0,110.3042,110.3839,110.2687,110.375,13834.0
2019-10-09 10:20:00,124.65,124.73,124.62,124.73,14204.0,110.3927,110.4636,110.3662,110.4636,14204.0
2019-10-09 10:30:00,124.72,124.76,124.63,124.63,12459.0,110.4547,110.4901,110.375,110.375,12459.0
2019-10-09 10:40:00,124.62,124.75,124.6,124.66,14784.0,110.3662,110.4813,110.3484,110.4016,14784.0
2019-10-09 10:50:00,124.66,124.67,124.48,124.55,11710.0,110.4016,110.4104,110.2422,110.3042,11710.0
2019-10-09 11:00:00,124.56,124.59,124.3,124.35,28061.0,110.313,110.3396,110.0828,110.127,28061.0
2019-10-09 11:10:00,124.34,124.52,124.3,124.46,9572.0,110.1182,110.2776,110.0828,110.2245,9572.0
2019-10-09 11:20:00,124.46,124.52,124.45,124.46,9952.0,110.2245,110.2776,110.2156,110.2245,9952.0
2019-10-09 11:30:00,124.48,124.62,124.45,124.61,17403.0,110.2422,110.3662,110.2156,110.3573,17403.0
2019-10-09 11:40:00,124.6,124.78,124.58,124.69,24203.0,110.3484,110.5079,110.3307,110.4282,24203.0
2019-10-09 11:50:00,124.7,124.72,124.6,124.61,14690.0,110.437,110.4547,110.3484,110.3573,14690.0
2019-10-09 12:00:00,124.62,124.75,124.61,124.71,23048.0,110.3662,110.4813,110.3573,110.4459,23048.0
2019-10-09 12:10:00,124.71,124.76,124.7,124.73,22026.0,110.4459,110.4901,110.437,110.4636,22026.0
2019-10-09 12:20:00,124.73,124.78,124.68,124.7,20750.0,110.4636,110.5079,110.4193,110.437,20750.0
2019-10-09 12:30:00,124.7,124.77,124.7,124.73,15840.0,110.437,110.499,110.437,110.4636,15840.0
2019-10-09 12:40:00,124.72,124.73,124.66,124.73,8475.0,110.4547,110.4636,110.4016,110.4636,8475.0
2019-10-09 12:50:00,124.72,124.75,124.63,124.75,8736.0,110.4547,110.4813,110.375,110.4813,8736.0
2019-10-09 13:00:00,124.76,124.96,124.69,124.74,53994.0,110.4901,110.6673,110.4282,110.4724,53994.0
2019-10-09 13:10:00,124.74,124.75,124.67,124.68,28113.0,110.4724,110.4813,110.4104,110.4193,28113.0
2019-10-09 13:20:00,124.66,124.74,124.65,124.74,12777.0,110.4016,110.4724,110.3927,110.4724,12777.0
2019-10-09 13:30:00,124.73,124.8,124.72,124.79,59184.0,110.4636,110.5256,110.4547,110.5167,59184.0
2019-10-09 13:40:00,124.78,124.88,124.78,124.87,13468.0,110.5079,110.5964,110.5079,110.5876,13468.0
2019-10-09 13:50:00,124.87,124.91,124.83,124.86,6344.0,110.5876,110.623,110.5521,110.5787,6344.0
2019-10-09 14:00:00,124.84,124.87,124.76,124.81,20986.0,110.561,110.5876,110.4901,110.5344,20986.0
2019-10-09 14:10:00,124.83,124.87,124.77,124.87,19440.0,110.5521,110.5876,110.499,110.5876,19440.0
2019-10-09 14:20:00,124.86,124.94,124.86,124.9,24843.0,110.5787,110.6496,110.5787,110.6141,24843.0
2019-10-09 14:30:00,124.9,124.93,124.86,124.91,178224.0,110.6141,110.6407,110.5787,110.623,178224.0
2019-10-09 14:40:00,124.91,124.99,124.9,124.96,37246.0,110.623,110.6938,110.6141,110.6673,37246.0
2019-10-09 14:50:00,124.96,125.08,124.94,125.04,45622.0,110.6673,110.7735,110.6496,110.7381,45622.0
2019-10-09 15:00:00,125.03,125.12,125.03,125.11,21913.0,110.7293,110.809,110.7293,110.8001,21913.0
2019-10-09 15:10:00,125.11,125.11,125.07,125.08,261168.0,110.8001,110.8001,110.7647,110.7735,261168.0
2019-10-09 15:20:00,125.09,125.11,125.06,125.11,16595.0,110.7824,110.8001,110.7558,110.8001,16595.0
2019-10-09 15:30:00,125.12,125.23,125.11,125.22,37081.0,110.809,110.9064,110.8001,110.8975,37081.0
2019-10-09 15:40:00,125.2,125.2,124.74,124.82,389813.0,110.8798,110.8798,110.4724,110.5433,389813.0
2019-10-09 15:50:00,124.83,124.98,124.7,124.8,196761.0,110.5521,110.685,110.437,110.5256,196761.0
2019-10-10 09:30:00,124.79,124.99,124.78,124.99,57190.0,110.5167,110.6938,110.5079,110.6938,57190.0
2019-10-10 09:40:00,124.94,125.3,124.93,125.3,334405.0,110.6496,110.9684,110.6407,110.9684,334405.0
2019-10-10 09:50:00,125.28,125.74,125.27,125.71,48264.0,110.9507,111.3581,110.9418,111.3315,48264.0
2019-10-10 10:00:00,125.74,125.74,125.55,125.55,26637.0,111.3581,111.3581,111.1898,111.1898,26637.0
2019-10-10 10:10:00,125.59,125.72,125.47,125.71,21158.0,111.2252,111.3403,111.1189,111.3315,21158.0
2019-10-10 10:20:00,125.69,125.7,125.61,125.65,14070.0,111.3138,111.3226,111.2429,111.2783,14070.0
2019-10-10 10:30:00,125.69,125.71,125.59,125.66,17137.0,111.3138,111.3315,111.2252,111.2872,17137.0
2019-10-10 10:40:00,125.68,125.76,125.65,125.65,13655.0,111.3049,111.3758,111.2783,111.2783,13655.0
2019-10-10 10:50:00,125.65,125.97,125.65,125.96,33612.0,111.2783,111.5617,111.2783,111.5529,33612.0
2019-10-10 11:00:00,125.98,126.03,125.92,126.02,26903.0,111.5706,111.6149,111.5175,111.606,26903.0
2019-10-10 11:10:00,126.03,126.11,126.01,126.05,10890.0,111.6149,111.6857,111.5972,111.6326,10890.0
2019-10-10 11:20:00,126.08,126.09,125.96,125.99,19252.0,111.6592,111.668,111.5529,111.5795,19252.0
2019-10-10 11:30:00,125.99,126.07,125.98,125.98,6569.0,111.5795,111.6503,111.5706,111.5706,6569.0
2019-10-10 11:40:00,125.97,126.02,125.97,126.02,4666.0,111.5617,111.606,111.5617,111.606,4666.0
2019-10-10 11:50:00,126.0,126.04,125.94,126.02,19349.0,111.5883,111.6237,111.5352,111.606,19349.0
2019-10-10 12:00:00,126.02,126.05,125.91,125.91,12009.0,111.606,111.6326,111.5086,111.5086,12009.0
2019-10-10 12:10:00,125.9,125.97,125.87,125.87,24843.0,111.4998,111.5617,111.4732,111.4732,24843.0
2019-10-10 12:20:00,125.86,125.89,125.8,125.81,19892.0,111.4643,111.4909,111.4112,111.42,19892.0
2019-10-10 12:30:00,125.79,125.79,125.6,125.67,25493.0,111.4023,111.4023,111.2341,111.2961,25493.0
2019-10-10 12:40:00,125.66,125.71,125.65,125.71,16622.0,111.2872,111.3315,111.2783,111.3315,16622.0
2019-10-10 12:50:00,125.7,125.76,125.66,125.76,28852.0,111.3226,111.3758,111.2872,111.3758,28852.0
2019-10-10 13:00:00,125.75,125.77,125.71,125.75,15063.0,111.3669,111.3846,111.3315,111.3669,15063.0
2019-10-10 13:10:00,125.75,125.78,125.64,125.65,28334.0,111.3669,111.3935,111.2695,111.2783,28334.0
2019-10-10 13:20:00,125.66,125.71,125.66,125.67,45330.0,111.2872,111.3315,111.2872,111.2961,45330.0
2019-10-10 13:30:00,125.66,125.66,125.5,125.61,52292.0,111.2872,111.2872,111.1455,111.2429,52292.0
2019-10-10 13:40:00,125.65,125.76,125.63,125.75,15507.0,111.2783,111.3758,111.2606,111.3669,15507.0
2019-10-10 13:50:00,125.75,125.92,125.74,125.8,40904.0,111.3669,111.5175,111.3581,111.4112,40904.0
2019-10-10 14:00:00,125.81,125.86,125.3,125.46,65960.0,111.42,111.4643,110.9684,111.1101,65960.0
2019-10-10 14:10:00,125.41,125.72,125.41,125.65,34655.0,111.0658,111.3403,111.0658,111.2783,34655.0
2019-10-10 14:20:00,125.65,125.67,125.51,125.59,20853.0,111.2783,111.2961,111.1544,111.2252,20853.0
2019-10-10 14:30:00,125.57,125.68,125.57,125.6,7525.0,111.2075,111.3049,111.2075,111.2341,7525.0
2019-10-10 14:40:00,125.59,125.59,125.49,125.59,35108.0,111.2252,111.2252,111.1367,111.2252,35108.0
2019-10-10 14:50:00,125.61,125.61,125.48,125.57,103293.0,111.2429,111.2429,111.1278,111.2075,103293.0
2019-10-10 15:00:00,125.57,125.62,125.54,125.58,48632.0,111.2075,111.2518,111.1809,111.2164,48632.0
2019-10-10 15:10:00,125.55,125.67,125.55,125.67,57600.0,111.1898,111.2961,111.1898,111.2961,57600.0
2019-10-10 15:20:00,125.66,125.77,125.62,125.77,52691.0,111.2872,111.3846,111.2518,111.3846,52691.0
2019-10-10 15:30:00,125.78,125.79,125.61,125.63,80275.0,111.3935,111.4023,111.2429,111.2606,80275.0
2019-10-10 15:40:00,125.63,125.77,125.58,125.77,86438.0,111.2606,111.3846,111.2164,111.3846,86438.0
2019-10-10 15:50:00,125.76,125.84,125.62,125.69,313574.0,111.3758,111.4466,111.2518,111.3138,313574.0
2019-10-11 09:30:00,127.05,127.22,126.96,127.09,71235.0,112.5182,112.6688,112.4385,112.5536,71235.0
2019-10-11 09:40:00,127.1,127.53,127.08,127.45,62652.0,112.5625,112.9433,112.5448,112.8725,62652.0
2019-10-11 09:50:00,127.42,127.52,127.33,127.37,33525.0,112.8459,112.9345,112.7662,112.8016,33525.0
2019-10-11 10:00:00,127.4,127.59,127.4,127.56,65105.0,112.8282,112.9965,112.8282,112.9699,65105.0
2019-10-11 10:10:00,127.59,127.6,127.5,127.56,26276.0,112.9965,113.0053,112.9167,112.9699,26276.0
2019-10-11 10:20:00,127.59,127.62,127.55,127.6,12328.0,112.9965,113.023,112.961,113.0053,12328.0
2019-10-11 10:30:00,127.63,127.66,127.54,127.54,17764.0,113.0319,113.0584,112.9522,112.9522,17764.0
2019-10-11 10:40:00,127.55,127.61,127.49,127.6,19567.0,112.961,113.0142,112.9079,113.0053,19567.0
2019-10-11 10:50:00,127.61,127.64,127.58,127.61,9390.0,113.0142,113.0407,112.9876,113.0142,9390.0
2019-10-11 11:00:00,127.61,127.84,127.6,127.75,41385.0,113.0142,113.2179,113.0053,113.1382,41385.0
2019-10-11 11:10:00,127.77,127.94,127.7,127.9,24501.0,113.1559,113.3064,113.0939,113.271,24501.0
2019-10-11 11:20:00,127.89,127.97,127.89,127.96,25901.0,113.2621,113.333,113.2621,113.3241,25901.0
2019-10-11 11:30:00,127.96,128.08,127.96,127.96,40896.0,113.3241,113.4304,113.3241,113.3241,40896.0
2019-10-11 11:40:00,127.96,127.99,127.63,127.71,106101.0,113.3241,113.3507,113.0319,113.1027,106101.0
2019-10-11 11:50:00,127.7,127.72,127.62,127.66,26939.0,113.0939,113.1116,113.023,113.0584,26939.0
2019-10-11 12:00:00,127.68,127.72,127.48,127.48,12996.0,113.0762,113.1116,112.899,112.899,12996.0
2019-10-11 12:10:00,127.5,127.57,127.45,127.46,8949.0,112.9167,112.9787,112.8725,112.8813,8949.0
2019-10-11 12:20:00,127.49,127.59,127.46,127.59,4479.0,112.9079,112.9965,112.8813,112.9965,4479.0
2019-10-11 12:30:00,127.6,127.61,127.06,127.44,85169.0,113.0053,113.0142,112.5271,112.8636,85169.0
2019-10-11 12:40:00,127.47,127.54,127.38,127.49,6079.0,112.8902,112.9522,112.8105,112.9079,6079.0
2019-10-11 12:50:00,127.55,127.63,127.5,127.61,11863.0,112.961,113.0319,112.9167,113.0142,11863.0
2019-10-11 13:00:00,127.6,127.65,127.53,127.55,11894.0,113.0053,113.0496,112.9433,112.961,11894.0
2019-10-11 13:10:00,127.53,127.53,127.41,127.44,21406.0,112.9433,112.9433,112.837,112.8636,21406.0
2019-10-11 13:20:00,127.43,127.85,127.43,127.61,58729.0,112.8548,113.2267,112.8548,113.0142,58729.0
2019-10-11 13:30:00,127.63,127.73,127.58,127.66,7153.0,113.0319,113.1204,112.9876,113.0584,7153.0
2019-10-11 13:40:00,127.68,127.78,127.67,127.72,9977.0,113.0762,113.1647,113.0673,113.1116,9977.0
2019-10-11 13:50:00,127.77,127.85,127.72,127.83,16157.0,113.1559,113.2267,113.1116,113.209,16157.0
2019-10-11 14:00:00,127.84,127.84,127.76,127.76,6615.0,113.2179,113.2179,113.147,113.147,6615.0
2019-10-11 14:10:00,127.76,127.76,127.65,127.75,15618.0,113.147,113.147,113.0496,113.1382,15618.0
2019-10-11 14:20:00,127.73,127.89,127.73,127.84,14649.0,113.1204,113.2621,113.1204,113.2179,14649.0
2019-10-11 14:30:00,127.86,127.91,127.85,127.9,11945.0,113.2356,113.2799,113.2267,113.271,11945.0
2019-10-11 14:40:00,127.9,127.96,127.86,127.86,12225.0,113.271,113.3241,113.2356,113.2356,12225.0
2019-10-11 14:50:00,127.83,127.92,127.83,127.84,3416.0,113.209,113.2887,113.209,113.2179,3416.0
2019-10-11 15:00:00,127.88,127.88,127.79,127.86,50173.0,113.2533,113.2533,113.1736,113.2356,50173.0
2019-10-11 15:10:00,127.85,127.9,127.81,127.86,21457.0,113.2267,113.271,113.1913,113.2356,21457.0
2019-10-11 15:20:00,127.85,127.88,127.78,127.85,47084.0,113.2267,113.2533,113.1647,113.2267,47084.0
2019-10-11 15:30:00,127.84,128.0,127.65,128.0,61189.0,113.2179,113.3596,113.0496,113.3596,61189.0
2019-10-11 15:40:00,128.0,128.0,127.33,127.46,78047.0,113.3596,113.3596,112.7662,112.8813,78047.0
2019-10-11 15:50:00,127.45,127.54,127.04,127.05,76880.0,112.8725,112.9522,112.5094,112.5182,76880.0
2019-10-14 09:30:00,126.91,126.91,126.61,126.64,43047.0,112.3942,112.3942,112.1285,112.1551,43047.0
2019-10-14 09:40:00,126.65,126.76,126.59,126.76,62422.0,112.164,112.2614,112.1108,112.2614,62422.0
2019-10-14 09:50:00,126.77,126.77,126.65,126.74,6507.0,112.2702,112.2702,112.164,112.2437,6507.0
2019-10-14 10:00:00,126.75,126.88,126.69,126.88,5000.0,112.2525,112.3677,112.1994,112.3677,5000.0
2019-10-14 10:10:00,126.85,126.88,126.76,126.76,9175.0,112.3411,112.3677,112.2614,112.2614,9175.0
2019-10-14 10:20:00,126.69,126.7,126.56,126.58,9081.0,112.1994,112.2083,112.0843,112.102,9081.0
2019-10-14 10:30:00,126.59,126.69,126.59,126.64,6865.0,112.1108,112.1994,112.1108,112.1551,6865.0
2019-10-14 10:40:00,126.69,126.77,126.67,126.7,6083.0,112.1994,112.2702,112.1817,112.2083,6083.0
2019-10-14 10:50:00,126.7,126.81,126.7,126.8,9680.0,112.2083,112.3057,112.2083,112.2968,9680.0
2019-10-14 11:00:00,126.82,126.83,126.67,126.72,2833.0,112.3145,112.3234,112.1817,112.226,2833.0
2019-10-14 11:10:00,126.7,126.8,126.68,126.78,16767.0,112.2083,112.2968,112.1905,112.2791,16767.0
2019-10-14 11:20:00,126.77,126.81,126.73,126.77,12851.0,112.2702,112.3057,112.2348,112.2702,12851.0
2019-10-14 11:30:00,126.76,126.92,126.76,126.92,3040.0,112.2614,112.4031,112.2614,112.4031,3040.0
2019-10-14 11:40:00,126.93,126.93,126.85,126.86,1468.0,112.4119,112.4119,112.3411,112.35,1468.0
2019-10-14 11:50:00,126.86,126.89,126.85,126.85,11832.0,112.35,112.3765,112.3411,112.3411,11832.0
2019-10-14 12:00:00,126.86,126.87,126.8,126.87,19697.0,112.35,112.3588,112.2968,112.3588,19697.0
2019-10-14 12:10:00,126.85,126.91,126.83,126.87,11168.0,112.3411,112.3942,112.3234,112.3588,11168.0
2019-10-14 12:20:00,126.87,126.87,126.78,126.83,14067.0,112.3588,112.3588,112.2791,112.3234,14067.0
2019-10-14 12:30:00,126.83,126.89,126.82,126.89,8422.0,112.3234,112.3765,112.3145,112.3765,8422.0
2019-10-14 12:40:00,126.86,126.91,126.85,126.91,12846.0,112.35,112.3942,112.3411,112.3942,12846.0
2019-10-14 12:50:00,126.89,126.89,126.79,126.82,4369.0,112.3765,112.3765,112.288,112.3145,4369.0
2019-10-14 13:00:00,126.83,126.86,126.81,126.85,6273.0,112.3234,112.35,112.3057,112.3411,6273.0
2019-10-14 13:10:00,126.84,126.85,126.79,126.79,18006.0,112.3322,112.3411,112.288,112.288,18006.0
2019-10-14 13:20:00,126.83,126.83,126.78,126.79,1338.0,112.3234,112.3234,112.2791,112.288,1338.0
2019-10-14 13:30:00,126.79,126.8,126.74,126.74,4482.0,112.288,112.2968,112.2437,112.2437,4482.0
2019-10-14 13:40:00,126.76,126.84,126.76,126.82,19561.0,112.2614,112.3322,112.2614,112.3145,19561.0
2019-10-14 13:50:00,126.8,126.91,126.8,126.91,8207.0,112.2968,112.3942,112.2968,112.3942,8207.0
2019-10-14 14:00:00,126.92,126.96,126.89,126.91,13950.0,112.4031,112.4385,112.3765,112.3942,13950.0
2019-10-14 14:10:00,126.92,126.97,126.91,126.93,23468.0,112.4031,112.4474,112.3942,112.4119,23468.0
2019-10-14 14:20:00,126.95,126.95,126.9,126.91,4709.0,112.4297,112.4297,112.3854,112.3942,4709.0
2019-10-14 14:30:00,126.9,126.92,126.87,126.87,4132.0,112.3854,112.4031,112.3588,112.3588,4132.0
2019-10-14 14:40:00,126.85,126.88,126.82,126.83,5986.0,112.3411,112.3677,112.3145,112.3234,5986.0
2019-10-14 14:50:00,126.83,126.88,126.8,126.85,23351.0,112.3234,112.3677,112.2968,112.3411,23351.0
2019-10-14 15:00:00,126.84,126.85,126.77,126.8,3770.0,112.3322,112.3411,112.2702,112.2968,3770.0
2019-10-14 15:10:00,126.79,126.86,126.79,126.85,10558.0,112.288,112.35,112.288,112.3411,10558.0
2019-10-14 15:20:00,126.85,126.9,126.82,126.85,7205.0,112.3411,112.3854,112.3145,112.3411,7205.0
2019-10-14 15:30:00,126.86,126.87,126.76,126.85,107810.0,112.35,112.3588,112.2614,112.3411,107810.0
2019-10-14 15:40:00,126.83,126.83,126.74,126.76,24414.0,112.3234,112.3234,112.2437,112.2614,24414.0
2019-10-14 15:50:00,126.76,126.87,126.75,126.81,72915.0,112.2614,112.3588,112.2525,112.3057,72915.0
2019-10-15 09:30:00,127.25,127.28,127.04,127.12,32256.0,112.6953,112.7219,112.5094,112.5802,32256.0
2019-10-15 09:40:00,127.15,127.24,127.1,127.24,12228.0,112.6068,112.6865,112.5625,112.6865,12228.0
2019-10-15 09:50:00,127.23,127.27,127.19,127.27,14358.0,112.6776,112.7131,112.6422,112.7131,14358.0
2019-10-15 10:00:00,127.25,127.33,127.23,127.32,18638.0,112.6953,112.7662,112.6776,112.7573,18638.0
2019-10-15 10:10:00,127.35,127.54,127.35,127.51,36153.0,112.7839,112.9522,112.7839,112.9256,36153.0
2019-10-15 10:20:00,127.53,127.74,127.49,127.68,23740.0,112.9433,113.1293,112.9079,113.0762,23740.0
2019-10-15 10:30:00,127.71,127.91,127.68,127.91,22243.0,113.1027,113.2799,113.0762,113.2799,22243.0
2019-10-15 10:40:00,127.92,128.02,127.89,127.97,11279.0,113.2887,113.3773,113.2621,113.333,11279.0
2019-10-15 10:50:00,127.98,128.13,127.98,128.13,12032.0,113.3418,113.4747,113.3418,113.4747,12032.0
2019-10-15 11:00:00,128.12,128.18,128.08,128.17,9031.0,113.4658,113.519,113.4304,113.5101,9031.0
2019-10-15 11:10:00,128.15,128.15,128.0,128.01,23841.0,113.4924,113.4924,113.3596,113.3684,23841.0
2019-10-15 11:20:00,128.0,128.12,127.96,128.12,17493.0,113.3596,113.4658,113.3241,113.4658,17493.0
2019-10-15 11:30:00,128.11,128.13,128.0,128.02,16352.0,113.457,113.4747,113.3596,113.3773,16352.0
2019-10-15 11:40:00,128.06,128.13,128.05,128.1,4303.0,113.4127,113.4747,113.4038,113.4481,4303.0
2019-10-15 11:50:00,128.12,128.16,128.1,128.12,6087.0,113.4658,113.5013,113.4481,113.4658,6087.0
2019-10-15 12:00:00,128.15,128.18,128.13,128.13,12854.0,113.4924,113.519,113.4747,113.4747,12854.0
2019-10-15 12:10:00,128.13,128.18,128.1,128.1,68276.0,113.4747,113.519,113.4481,113.4481,68276.0
2019-10-15 12:20:00,128.12,128.14,128.07,128.12,27855.0,113.4658,113.4835,113.4216,113.4658,27855.0
2019-10-15 12:30:00,128.13,128.16,128.11,128.15,8735.0,113.4747,113.5013,113.457,113.4924,8735.0
2019-10-15 12:40:00,128.17,128.19,128.13,128.13,3199.0,113.5101,113.5278,113.4747,113.4747,3199.0
2019-10-15 12:50:00,128.15,128.25,128.15,128.25,7018.0,113.4924,113.581,113.4924,113.581,7018.0
2019-10-15 13:00:00,128.28,128.28,128.19,128.19,6080.0,113.6075,113.6075,113.5278,113.5278,6080.0
2019-10-15 13:10:00,128.18,128.24,128.18,128.2,3406.0,113.519,113.5721,113.519,113.5367,3406.0
2019-10-15 13:20:00,128.2,128.2,128.09,128.09,7230.0,113.5367,113.5367,113.4393,113.4393,7230.0
2019-10-15 13:30:00,128.13,128.16,128.11,128.14,3498.0,113.4747,113.5013,113.457,113.4835,3498.0
2019-10-15 13:40:00,128.16,128.21,128.14,128.18,20406.0,113.5013,113.5455,113.4835,113.519,20406.0
2019-10-15 13:50:00,128.21,128.24,128.17,128.2,8512.0,113.5455,113.5721,113.5101,113.5367,8512.0
2019-10-15 14:00:00,128.2,128.2,128.1,128.15,8120.0,113.5367,113.5367,113.4481,113.4924,8120.0
2019-10-15 14:10:00,128.15,128.22,128.13,128.21,29736.0,113.4924,113.5544,113.4747,113.5455,29736.0
2019-10-15 14:20:00,128.24,128.26,128.2,128.2,7082.0,113.5721,113.5898,113.5367,113.5367,7082.0
2019-10-15 14:30:00,128.18,128.19,128.09,128.12,24984.0,113.519,113.5278,113.4393,113.4658,24984.0
2019-10-15 14:40:00,128.12,128.16,128.08,128.11,10737.0,113.4658,113.5013,113.4304,113.457,10737.0
2019-10-15 14:50:00,128.08,128.09,127.99,127.99,9836.0,113.4304,113.4393,113.3507,113.3507,9836.0
2019-10-15 15:00:00,127.99,128.03,127.95,127.97,7754.0,113.3507,113.3861,113.3153,113.333,7754.0
2019-10-15 15:10:00,128.0,128.03,127.94,127.97,13757.0,113.3596,113.3861,113.3064,113.333,13757.0
2019-10-15 15:20:00,127.96,128.06,127.96,128.04,6255.0,113.3241,113.4127,113.3241,113.395,6255.0
2019-10-15 15:30:00,128.07,128.08,127.98,128.0,18007.0,113.4216,113.4304,113.3418,113.3596,18007.0
2019-10-15 15:40:00,127.99,127.99,127.89,127.91,14594.0,113.3507,113.3507,113.2621,113.2799,14594.0
2019-10-15 15:50:00,127.89,127.95,127.83,127.83,214830.0,113.2621,113.3153,113.209,113.209,214830.0
2019-10-16 09:30:00,127.89,128.01,127.76,128.0,34966.0,113.2621,113.3684,113.147,113.3596,34966.0
2019-10-16 09:40:00,128.05,128.06,127.96,127.96,9844.0,113.4038,113.4127,113.3241,113.3241,9844.0
2019-10-16 09:50:00,127.91,127.93,127.81,127.85,3852.0,113.2799,113.2976,113.1913,113.2267,3852.0
2019-10-16 10:00:00,127.89,127.91,127.77,127.88,14506.0,113.2621,113.2799,113.1559,113.2533,14506.0
2019-10-16 10:10:00,127.89,128.0,127.84,127.99,18316.0,113.2621,113.3596,113.2179,113.3507,18316.0
2019-10-16 10:20:00,127.99,128.11,127.94,128.1,7780.0,113.3507,113.457,113.3064,113.4481,7780.0
2019-10-16 10:30:00,128.13,128.15,128.06,128.09,10943.0,113.4747,113.4924,113.4127,113.4393,10943.0
2019-10-16 10:40:00,128.08,128.12,128.01,128.03,222118.0,113.4304,113.4658,113.3684,113.3861,222118.0
2019-10-16 10:50:00,128.05,128.17,128.05,128.17,9106.0,113.4038,113.5101,113.4038,113.5101,9106.0
2019-10-16 11:00:00,128.17,128.22,128.12,128.12,25112.0,113.5101,113.5544,113.4658,113.4658,25112.0
2019-10-16 11:10:00,128.11,128.14,128.03,128.05,21973.0,113.457,113.4835,113.3861,113.4038,21973.0
2019-10-16 11:20:00,128.06,128.08,128.03,128.05,12108.0,113.4127,113.4304,113.3861,113.4038,12108.0
2019-10-16 11:30:00,128.06,128.07,127.98,128.04,9063.0,113.4127,113.4216,113.3418,113.395,9063.0
2019-10-16 11:40:00,128.04,128.15,128.04,128.15,8785.0,113.395,113.4924,113.395,113.4924,8785.0
2019-10-16 11:50:00,128.17,128.17,128.02,128.05,13394.0,113.5101,113.5101,113.3773,113.4038,13394.0
2019-10-16 12:00:00,128.05,128.1,128.05,128.07,10549.0,113.4038,113.4481,113.4038,113.4216,10549.0
2019-10-16 12:10:00,128.08,128.08,128.0,128.01,6667.0,113.4304,113.4304,113.3596,113.3684,6667.0
2019-10-16 12:20:00,128.0,128.03,127.95,127.95,69154.0,113.3596,113.3861,113.3153,113.3153,69154.0
2019-10-16 12:30:00,127.97,127.98,127.91,127.94,2289.0,113.333,113.3418,113.2799,113.3064,2289.0
2019-10-16 12:40:00,127.92,127.94,127.88,127.88,12887.0,113.2887,113.3064,113.2533,113.2533,12887.0
2019-10-16 12:50:00,127.8,127.84,127.8,127.81,7311.0,113.1824,113.2179,113.1824,113.1913,7311.0
2019-10-16 13:00:00,127.83,127.83,127.78,127.78,6282.0,113.209,113.209,113.1647,113.1647,6282.0
2019-10-16 13:10:00,127.78,127.78,127.72,127.72,3588.0,113.1647,113.1647,113.1116,113.1116,3588.0
2019-10-16 13:20:00,127.76,127.76,127.67,127.69,4347.0,113.147,113.147,113.0673,113.085,4347.0
2019-10-16 13:30:00,127.71,127.77,127.7,127.76,22168.0,113.1027,113.1559,113.0939,113.147,22168.0
2019-10-16 13:40:00,127.76,127.78,127.64,127.76,38968.0,113.147,113.1647,113.0407,113.147,38968.0
2019-10-16 13:50:00,127.76,127.77,127.66,127.67,13274.0,113.147,113.1559,113.0584,113.0673,13274.0
2019-10-16 14:00:00,127.68,127.7,127.65,127.7,15600.0,113.0762,113.0939,113.0496,113.0939,15600.0
2019-10-16 14:10:00,127.71,127.78,127.71,127.77,16561.0,113.1027,113.1647,113.1027,113.1559,16561.0
2019-10-16 14:20:00,127.77,127.79,127.73,127.74,44031.0,113.1559,113.1736,113.1204,113.1293,44031.0
2019-10-16 14:30:00,127.73,127.88,127.73,127.88,19492.0,113.1204,113.2533,113.1204,113.2533,19492.0
2019-10-16 14:40:00,127.89,127.91,127.85,127.87,10614.0,113.2621,113.2799,113.2267,113.2444,10614.0
2019-10-16 14:50:00,127.87,127.89,127.83,127.83,14494.0,113.2444,113.2621,113.209,113.209,14494.0
2019-10-16 15:00:00,127.82,127.84,127.79,127.81,39232.0,113.2001,113.2179,113.1736,113.1913,39232.0
2019-10-16 15:10:00,127.8,127.8,127.65,127.74,109697.0,113.1824,113.1824,113.0496,113.1293,109697.0
2019-10-16 15:20:00,127.74,127.76,127.71,127.74,62922.0,113.1293,113.147,113.1027,113.1293,62922.0
2019-10-16 15:30:00,127.79,127.81,127.75,127.78,61639.0,113.1736,113.1913,113.1382,113.1647,61639.0
2019-10-16 15:40:00,127.76,127.78,127.68,127.72,10526.0,113.147,113.1647,113.0762,113.1116,10526.0
2019-10-16 15:50:00,127.7,127.78,127.69,127.74,111740.0,113.0939,113.1647,113.085,113.1293,111740.0
2019-10-17 09:30:00,128.25,128.25,128.05,128.21,120921.0,113.581,113.581,113.4038,113.5455,120921.0
2019-10-17 09:40:00,128.2,128.41,128.17,128.39,22179.0,113.5367,113.7227,113.5101,113.705,22179.0
2019-10-17 09:50:00,128.43,128.44,128.36,128.38,18989.0,113.7404,113.7492,113.6784,113.6961,18989.0
2019-10-17 10:00:00,128.36,128.39,128.3,128.35,19601.0,113.6784,113.705,113.6252,113.6695,19601.0
2019-10-17 10:10:00,128.38,128.51,128.38,128.46,18758.0,113.6961,113.8112,113.6961,113.7669,18758.0
2019-10-17 10:20:00,128.46,128.52,128.42,128.46,11933.0,113.7669,113.8201,113.7315,113.7669,11933.0
2019-10-17 10:30:00,128.44,128.45,128.33,128.39,9848.0,113.7492,113.7581,113.6518,113.705,9848.0
2019-10-17 10:40:00,128.4,128.4,128.21,128.24,21593.0,113.7138,113.7138,113.5455,113.5721,21593.0
2019-10-17 10:50:00,128.22,128.29,128.14,128.21,24924.0,113.5544,113.6164,113.4835,113.5455,24924.0
2019-10-17 11:00:00,128.17,128.21,128.0,128.15,26853.0,113.5101,113.5455,113.3596,113.4924,26853.0
2019-10-17 11:10:00,128.16,128.28,128.16,128.26,6573.0,113.5013,113.6075,113.5013,113.5898,6573.0
2019-10-17 11:20:00,128.24,128.26,128.19,128.22,31890.0,113.5721,113.5898,113.5278,113.5544,31890.0
2019-10-17 11:30:00,128.21,128.21,128.05,128.12,12380.0,113.5455,113.5455,113.4038,113.4658,12380.0
2019-10-17 11:40:00,128.11,128.14,128.05,128.07,29045.0,113.457,113.4835,113.4038,113.4216,29045.0
2019-10-17 11:50:00,128.07,128.08,127.9,127.98,9280.0,113.4216,113.4304,113.271,113.3418,9280.0
2019-10-17 12:00:00,127.99,127.99,127.85,127.92,17625.0,113.3507,113.3507,113.2267,113.2887,17625.0
2019-10-17 12:10:00,127.92,127.94,127.86,127.9,94110.0,113.2887,113.3064,113.2356,113.271,94110.0
2019-10-17 12:20:00,127.89,128.01,127.88,127.98,7483.0,113.2621,113.3684,113.2533,113.3418,7483.0
2019-10-17 12:30:00,128.0,128.07,127.99,128.05,13966.0,113.3596,113.4216,113.3507,113.4038,13966.0
2019-10-17 12:40:00,128.05,128.08,128.04,128.05,4030.0,113.4038,113.4304,113.395,113.4038,4030.0
2019-10-17 12:50:00,128.05,128.11,128.05,128.11,14233.0,113.4038,113.457,113.4038,113.457,14233.0
2019-10-17 13:00:00,128.11,128.13,128.06,128.07,4299.0,113.457,113.4747,113.4127,113.4216,4299.0
2019-10-17 13:10:00,128.07,128.17,128.04,128.14,33797.0,113.4216,113.5101,113.395,113.4835,33797.0
2019-10-17 13:20:00,128.12,128.12,128.08,128.08,3499.0,113.4658,113.4658,113.4304,113.4304,3499.0
2019-10-17 13:30:00,128.09,128.16,128.09,128.16,26178.0,113.4393,113.5013,113.4393,113.5013,26178.0
2019-10-17 13:40:00,128.16,128.22,128.11,128.21,45502.0,113.5013,113.5544,113.457,113.5455,45502.0
2019-10-17 13:50:00,128.21,128.23,128.15,128.17,8897.0,113.5455,113.5633,113.4924,113.5101,8897.0
2019-10-17 14:00:00,128.18,128.18,128.02,128.09,18186.0,113.519,113.519,113.3773,113.4393,18186.0
2019-10-17 14:10:00,128.09,128.12,128.06,128.11,18525.0,113.4393,113.4658,113.4127,113.457,18525.0
2019-10-17 14:20:00,128.1,128.18,128.1,128.15,12443.0,113.4481,113.519,113.4481,113.4924,12443.0
2019-10-17 14:30:00,128.15,128.2,128.1,128.19,16492.0,113.4924,113.5367,113.4481,113.5278,16492.0
2019-10-17 14:40:00,128.19,128.24,128.17,128.24,34771.0,113.5278,113.5721,113.5101,113.5721,34771.0
2019-10-17 14:50:00,128.25,128.31,128.24,128.31,23683.0,113.581,113.6341,113.5721,113.6341,23683.0
2019-10-17 15:00:00,128.32,128.34,128.27,128.27,15934.0,113.643,113.6607,113.5987,113.5987,15934.0
2019-10-17 15:10:00,128.27,128.34,128.26,128.26,11329.0,113.5987,113.6607,113.5898,113.5898,11329.0
2019-10-17 15:20:00,128.26,128.28,128.22,128.25,9168.0,113.5898,113.6075,113.5544,113.581,9168.0
2019-10-17 15:30:00,128.27,128.29,128.18,128.18,11062.0,113.5987,113.6164,113.519,113.519,11062.0
2019-10-17 15:40:00,128.18,128.23,128.14,128.14,76636.0,113.519,113.5633,113.4835,113.4835,76636.0
2019-10-17 15:50:00,128.11,128.2,128.07,128.13,56268.0,113.457,113.5367,113.4216,113.4747,56268.0
2019-10-18 09:30:00,127.81,128.15,127.81,128.12,52095.0,113.1913,113.4924,113.1913,113.4658,52095.0
2019-10-18 09:40:00,128.11,128.2,128.03,128.2,14929.0,113.457,113.5367,113.3861,113.5367,14929.0
2019-10-18 09:50:00,128.18,128.23,128.13,128.19,10229.0,113.519,113.5633,113.4747,113.5278,10229.0
2019-10-18 10:00:00,128.19,128.2,128.03,128.08,16438.0,113.5278,113.5367,113.3861,113.4304,16438.0
2019-10-18 10:10:00,128.09,128.12,128.0,128.06,14225.0,113.4393,113.4658,113.3596,113.4127,14225.0
2019-10-18 10:20:00,128.05,128.1,127.97,128.04,23155.0,113.4038,113.4481,113.333,113.395,23155.0
2019-10-18 10:30:00,128.03,128.04,127.9,128.01,6902.0,113.3861,113.395,113.271,113.3684,6902.0
2019-10-18 10:40:00,127.98,127.99,127.87,127.97,31213.0,113.3418,113.3507,113.2444,113.333,31213.0
2019-10-18 10:50:00,128.01,128.07,128.01,128.04,26212.0,113.3684,113.4216,113.3684,113.395,26212.0
2019-10-18 11:00:00,128.05,128.11,128.01,128.04,23025.0,113.4038,113.457,113.3684,113.395,23025.0
2019-10-18 11:10:00,128.06,128.21,128.06,128.2,11669.0,113.4127,113.5455,113.4127,113.5367,11669.0
2019-10-18 11:20:00,128.19,128.19,128.13,128.15,11603.0,113.5278,113.5278,113.4747,113.4924,11603.0
2019-10-18 11:30:00,128.15,128.18,128.04,128.16,16424.0,113.4924,113.519,113.395,113.5013,16424.0
2019-10-18 11:40:00,128.16,128.18,128.06,128.07,16947.0,113.5013,113.519,113.4127,113.4216,16947.0
2019-10-18 11:50:00,128.06,128.09,128.02,128.04,18998.0,113.4127,113.4393,113.3773,113.395,18998.0
2019-10-18 12:00:00,127.99,128.05,127.97,128.0,32807.0,113.3507,113.4038,113.333,113.3596,32807.0
2019-10-18 12:10:00,128.0,128.02,127.79,127.81,14559.0,113.3596,113.3773,113.1736,113.1913,14559.0
2019-10-18 12:20:00,127.8,127.87,127.66,127.83,37516.0,113.1824,113.2444,113.0584,113.209,37516.0
2019-10-18 12:30:00,127.81,127.96,127.8,127.92,16450.0,113.1913,113.3241,113.1824,113.2887,16450.0
2019-10-18 12:40:00,127.91,127.98,127.86,127.96,10426.0,113.2799,113.3418,113.2356,113.3241,10426.0
2019-10-18 12:50:00,127.94,127.98,127.93,127.96,28082.0,113.3064,113.3418,113.2976,113.3241,28082.0
2019-10-18 13:00:00,127.98,128.05,127.96,128.04,10313.0,113.3418,113.4038,113.3241,113.395,10313.0
2019-10-18 13:10:00,128.05,128.13,128.04,128.1,4448.0,113.4038,113.4747,113.395,113.4481,4448.0
2019-10-18 13:20:00,128.11,128.13,128.08,128.1,3480.0,113.457,113.4747,113.4304,113.4481,3480.0
2019-10-18 13:30:00,128.11,128.13,128.09,128.1,28888.0,113.457,113.4747,113.4393,113.4481,28888.0
2019-10-18 13:40:00,128.12,128.24,128.1,128.23,9631.0,113.4658,113.5721,113.4481,113.5633,9631.0
2019-10-18 13:50:00,128.21,128.25,128.19,128.24,12133.0,113.5455,113.581,113.5278,113.5721,12133.0
2019-10-18 14:00:00,128.25,128.26,128.16,128.17,9974.0,113.581,113.5898,113.5013,113.5101,9974.0
2019-10-18 14:10:00,128.17,128.21,128.14,128.21,17504.0,113.5101,113.5455,113.4835,113.5455,17504.0
2019-10-18 14:20:00,128.22,128.27,128.21,128.27,13112.0,113.5544,113.5987,113.5455,113.5987,13112.0
2019-10-18 14:30:00,128.26,128.27,128.18,128.19,54812.0,113.5898,113.5987,113.519,113.5278,54812.0
2019-10-18 14:40:00,128.19,128.21,128.17,128.18,9678.0,113.5278,113.5455,113.5101,113.519,9678.0
2019-10-18 14:50:00,128.19,128.25,128.19,128.24,3381.0,113.5278,113.581,113.5278,113.5721,3381.0
2019-10-18 15:00:00,128.25,128.28,128.22,128.25,30468.0,113.581,113.6075,113.5544,113.581,30468.0
2019-10-18 15:10:00,128.27,128.3,128.22,128.28,10323.0,113.5987,113.6252,113.5544,113.6075,10323.0
2019-10-18 15:20:00,128.29,128.31,128.2,128.2,43412.0,113.6164,113.6341,113.5367,113.5367,43412.0
2019-10-18 15:30:00,128.2,128.26,128.2,128.24,13926.0,113.5367,113.5898,113.5367,113.5721,13926.0
2019-10-18 15:40:00,128.23,128.23,128.16,128.18,37254.0,113.5633,113.5633,113.5013,113.519,37254.0
2019-10-18 15:50:00,128.18,128.26,127.99,127.99,93272.0,113.519,113.5898,113.3507,113.3507,93272.0
2019-10-21 09:30:00,128.67,128.95,128.6,128.87,77854.0,113.9529,114.2009,113.8909,114.1301,77854.0
2019-10-21 09:40:00,128.88,128.94,128.84,128.85,30745.0,114.1389,114.192,114.1035,114.1123,30745.0
2019-10-21 09:50:00,128.87,128.93,128.77,128.82,36378.0,114.1301,114.1832,114.0415,114.0858,36378.0
2019-10-21 10:00:00,128.8,128.89,128.74,128.79,37151.0,114.0681,114.1478,114.0149,114.0592,37151.0
2019-10-21 10:10:00,128.79,128.82,128.75,128.78,31887.0,114.0592,114.0858,114.0238,114.0503,31887.0
2019-10-21 10:20:00,128.77,128.83,128.77,128.8,26800.0,114.0415,114.0946,114.0415,114.0681,26800.0
2019-10-21 10:30:00,128.77,128.8,128.72,128.8,14431.0,114.0415,114.0681,113.9972,114.0681,14431.0
2019-10-21 10:40:00,128.84,128.85,128.78,128.78,14573.0,114.1035,114.1123,114.0503,114.0503,14573.0
2019-10-21 10:50:00,128.77,128.91,128.76,128.91,6972.0,114.0415,114.1655,114.0326,114.1655,6972.0
2019-10-21 11:00:00,128.92,128.94,128.89,128.91,26294.0,114.1743,114.192,114.1478,114.1655,26294.0
2019-10-21 11:10:00,128.89,128.96,128.86,128.87,27014.0,114.1478,114.2098,114.1212,114.1301,27014.0
2019-10-21 11:20:00,128.86,128.92,128.83,128.91,26729.0,114.1212,114.1743,114.0946,114.1655,26729.0
2019-10-21 11:30:00,128.91,128.92,128.85,128.91,16633.0,114.1655,114.1743,114.1123,114.1655,16633.0
2019-10-21 11:40:00,128.9,128.93,128.89,128.92,8951.0,114.1566,114.1832,114.1478,114.1743,8951.0
2019-10-21 11:50:00,128.93,128.95,128.89,128.92,12566.0,114.1832,114.2009,114.1478,114.1743,12566.0
2019-10-21 12:00:00,128.91,128.91,128.81,128.86,22825.0,114.1655,114.1655,114.0769,114.1212,22825.0
2019-10-21 12:10:00,128.85,128.89,128.8,128.8,82735.0,114.1123,114.1478,114.0681,114.0681,82735.0
2019-10-21 12:20:00,128.81,128.91,128.8,128.91,23580.0,114.0769,114.1655,114.0681,114.1655,23580.0
2019-10-21 12:30:00,128.9,128.94,128.89,128.92,24627.0,114.1566,114.192,114.1478,114.1743,24627.0
2019-10-21 12:40:00,128.91,128.93,128.89,128.91,17950.0,114.1655,114.1832,114.1478,114.1655,17950.0
2019-10-21 12:50:00,128.92,128.96,128.91,128.95,8332.0,114.1743,114.2098,114.1655,114.2009,8332.0
2019-10-21 13:00:00,128.94,128.97,128.89,128.89,5320.0,114.192,114.2186,114.1478,114.1478,5320.0
2019-10-21 13:10:00,128.89,128.89,128.85,128.85,7491.0,114.1478,114.1478,114.1123,114.1123,7491.0
2019-10-21 13:20:00,128.83,128.85,128.8,128.81,6898.0,114.0946,114.1123,114.0681,114.0769,6898.0
2019-10-21 13:30:00,128.8,128.83,128.79,128.79,11813.0,114.0681,114.0946,114.0592,114.0592,11813.0
2019-10-21 13:40:00,128.78,128.81,128.76,128.76,14921.0,114.0503,114.0769,114.0326,114.0326,14921.0
2019-10-21 13:50:00,128.78,128.83,128.76,128.82,58757.0,114.0503,114.0946,114.0326,114.0858,58757.0
2019-10-21 14:00:00,128.82,128.97,128.82,128.97,34171.0,114.0858,114.2186,114.0858,114.2186,34171.0
2019-10-21 14:10:00,128.98,128.99,128.93,128.94,18250.0,114.2275,114.2363,114.1832,114.192,18250.0
2019-10-21 14:20:00,128.92,128.93,128.89,128.9,35555.0,114.1743,114.1832,114.1478,114.1566,35555.0
2019-10-21 14:30:00,128.9,128.95,128.9,128.94,26543.0,114.1566,114.2009,114.1566,114.192,26543.0
2019-10-21 14:40:00,128.94,128.94,128.89,128.91,31093.0,114.192,114.192,114.1478,114.1655,31093.0
2019-10-21 14:50:00,128.9,128.93,128.87,128.92,18742.0,114.1566,114.1832,114.1301,114.1743,18742.0
2019-10-21 15:00:00,128.93,128.95,128.89,128.9,30073.0,114.1832,114.2009,114.1478,114.1566,30073.0
2019-10-21 15:10:00,128.91,128.95,128.9,128.91,7228.0,114.1655,114.2009,114.1566,114.1655,7228.0
2019-10-21 15:20:00,128.91,128.92,128.87,128.92,11870.0,114.1655,114.1743,114.1301,114.1743,11870.0
2019-10-21 15:30:00,128.91,128.95,128.9,128.92,13810.0,114.1655,114.2009,114.1566,114.1743,13810.0
2019-10-21 15:40:00,128.91,128.99,128.91,128.96,30815.0,114.1655,114.2363,114.1655,114.2098,30815.0
2019-10-21 15:50:00,128.99,129.0,128.93,128.98,36460.0,114.2363,114.2452,114.1832,114.2275,36460.0
2019-10-22 09:30:00,129.33,129.33,128.91,128.91,34367.0,114.5374,114.5374,114.1655,114.1655,34367.0
2019-10-22 09:40:00,128.92,129.09,128.92,129.01,4812.0,114.1743,114.3249,114.1743,114.254,4812.0
2019-10-22 09:50:00,129.04,129.1,129.01,129.09,25125.0,114.2806,114.3337,114.254,114.3249,25125.0
2019-10-22 10:00:00,129.08,129.14,129.04,129.12,54497.0,114.316,114.3692,114.2806,114.3515,54497.0
2019-10-22 10:10:00,129.12,129.14,129.04,129.07,7818.0,114.3515,114.3692,114.2806,114.3072,7818.0
2019-10-22 10:20:00,129.08,129.15,129.08,129.14,9033.0,114.316,114.378,114.316,114.3692,9033.0
2019-10-22 10:30:00,129.15,129.19,129.1,129.19,11471.0,114.378,114.4135,114.3337,114.4135,11471.0
2019-10-22 10:40:00,129.23,129.25,129.18,129.21,41880.0,114.4489,114.4666,114.4046,114.4312,41880.0
2019-10-22 10:50:00,129.22,129.33,129.2,129.27,12711.0,114.44,114.5374,114.4223,114.4843,12711.0
2019-10-22 11:00:00,129.25,129.42,129.25,129.38,4524.0,114.4666,114.6171,114.4666,114.5817,4524.0
2019-10-22 11:10:00,129.39,129.39,129.32,129.38,29366.0,114.5906,114.5906,114.5286,114.5817,29366.0
2019-10-22 11:20:00,129.38,129.43,129.36,129.43,15369.0,114.5817,114.626,114.564,114.626,15369.0
2019-10-22 11:30:00,129.42,129.5,129.4,129.48,21467.0,114.6171,114.688,114.5994,114.6703,21467.0
2019-10-22 11:40:00,129.48,129.53,129.47,129.47,10804.0,114.6703,114.7146,114.6614,114.6614,10804.0
2019-10-22 11:50:00,129.47,129.52,129.44,129.48,9047.0,114.6614,114.7057,114.6349,114.6703,9047.0
2019-10-22 12:00:00,129.49,129.58,129.48,129.58,8680.0,114.6791,114.7588,114.6703,114.7588,8680.0
2019-10-22 12:10:00,129.57,129.66,129.57,129.66,15618.0,114.75,114.8297,114.75,114.8297,15618.0
2019-10-22 12:20:00,129.69,129.77,129.66,129.77,15920.0,114.8563,114.9271,114.8297,114.9271,15920.0
2019-10-22 12:30:00,129.77,129.79,129.74,129.77,12365.0,114.9271,114.9448,114.9005,114.9271,12365.0
2019-10-22 12:40:00,129.76,129.82,129.72,129.8,22673.0,114.9183,114.9714,114.8828,114.9537,22673.0
2019-10-22 12:50:00,129.8,129.8,129.72,129.72,13134.0,114.9537,114.9537,114.8828,114.8828,13134.0
2019-10-22 13:00:00,129.71,129.73,129.65,129.67,8823.0,114.874,114.8917,114.8208,114.8385,8823.0
2019-10-22 13:10:00,129.69,129.73,129.65,129.67,6769.0,114.8563,114.8917,114.8208,114.8385,6769.0
2019-10-22 13:20:00,129.69,129.71,129.67,129.69,15267.0,114.8563,114.874,114.8385,114.8563,15267.0
2019-10-22 13:30:00,129.68,129.76,129.67,129.76,17752.0,114.8474,114.9183,114.8385,114.9183,17752.0
2019-10-22 13:40:00,129.77,129.79,129.73,129.73,7613.0,114.9271,114.9448,114.8917,114.8917,7613.0
2019-10-22 13:50:00,129.73,129.79,129.72,129.79,153993.0,114.8917,114.9448,114.8828,114.9448,153993.0
2019-10-22 14:00:00,129.79,129.87,129.78,129.87,11768.0,114.9448,115.0157,114.936,115.0157,11768.0
2019-10-22 14:10:00,129.87,129.89,129.85,129.87,15374.0,115.0157,115.0334,114.998,115.0157,15374.0
2019-10-22 14:20:00,129.88,129.9,129.72,129.76,32839.0,115.0245,115.0422,114.8828,114.9183,32839.0
2019-10-22 14:30:00,129.79,129.8,129.5,129.63,21681.0,114.9448,114.9537,114.688,114.8031,21681.0
2019-10-22 14:40:00,129.61,129.61,129.47,129.51,43621.0,114.7854,114.7854,114.6614,114.6968,43621.0
2019-10-22 14:50:00,129.51,129.51,129.39,129.44,26878.0,114.6968,114.6968,114.5906,114.6349,26878.0
2019-10-22 15:00:00,129.45,129.47,129.27,129.39,16045.0,114.6437,114.6614,114.4843,114.5906,16045.0
2019-10-22 15:10:00,129.37,129.46,129.32,129.41,19146.0,114.5729,114.6526,114.5286,114.6083,19146.0
2019-10-22 15:20:00,129.41,129.55,129.38,129.54,17424.0,114.6083,114.7323,114.5817,114.7234,17424.0
2019-10-22 15:30:00,129.54,129.58,129.47,129.47,66159.0,114.7234,114.7588,114.6614,114.6614,66159.0
2019-10-22 15:40:00,129.47,129.48,129.27,129.3,144430.0,114.6614,114.6703,114.4843,114.5109,144430.0
2019-10-22 15:50:00,129.32,129.34,129.19,129.24,176970.0,114.5286,114.5463,114.4135,114.4577,176970.0
2019-10-23 09:30:00,129.12,129.22,128.98,129.15,113874.0,114.3515,114.44,114.2275,114.378,113874.0
2019-10-23 09:40:00,129.15,129.26,129.13,129.26,14229.0,114.378,114.4754,114.3603,114.4754,14229.0
2019-10-23 09:50:00,129.23,129.28,129.14,129.28,30076.0,114.4489,114.4932,114.3692,114.4932,30076.0
2019-10-23 10:00:00,129.27,129.27,129.19,129.2,17455.0,114.4843,114.4843,114.4135,114.4223,17455.0
2019-10-23 10:10:00,129.19,129.22,129.12,129.16,11639.0,114.4135,114.44,114.3515,114.3869,11639.0
2019-10-23 10:20:00,129.16,129.2,129.1,129.14,12377.0,114.3869,114.4223,114.3337,114.3692,12377.0
2019-10-23 10:30:00,129.2,129.26,129.13,129.18,9061.0,114.4223,114.4754,114.3603,114.4046,9061.0
2019-10-23 10:40:00,129.18,129.31,129.17,129.3,10737.0,114.4046,114.5197,114.3957,114.5109,10737.0
2019-10-23 10:50:00,129.3,129.4,129.28,129.37,9280.0,114.5109,114.5994,114.4932,114.5729,9280.0
2019-10-23 11:00:00,129.38,129.41,129.36,129.4,5177.0,114.5817,114.6083,114.564,114.5994,5177.0
2019-10-23 11:10:00,129.4,129.43,129.35,129.36,12812.0,114.5994,114.626,114.5551,114.564,12812.0
2019-10-23 11:20:00,129.36,129.41,129.32,129.35,16115.0,114.564,114.6083,114.5286,114.5551,16115.0
2019-10-23 11:30:00,129.35,129.39,129.32,129.39,9133.0,114.5551,114.5906,114.5286,114.5906,9133.0
2019-10-23 11:40:00,129.41,129.46,129.37,129.42,21779.0,114.6083,114.6526,114.5729,114.6171,21779.0
2019-10-23 11:50:00,129.43,129.45,129.39,129.41,11794.0,114.626,114.6437,114.5906,114.6083,11794.0
2019-10-23 12:00:00,129.42,129.46,129.39,129.41,21622.0,114.6171,114.6526,114.5906,114.6083,21622.0
2019-10-23 12:10:00,129.43,129.48,129.42,129.48,9724.0,114.626,114.6703,114.6171,114.6703,9724.0
2019-10-23 12:20:00,129.47,129.47,129.42,129.43,3166.0,114.6614,114.6614,114.6171,114.626,3166.0
2019-10-23 12:30:00,129.44,129.5,129.44,129.5,7109.0,114.6349,114.688,114.6349,114.688,7109.0
2019-10-23 12:40:00,129.52,129.52,129.45,129.45,6735.0,114.7057,114.7057,114.6437,114.6437,6735.0
2019-10-23 12:50:00,129.43,129.45,129.37,129.38,8211.0,114.626,114.6437,114.5729,114.5817,8211.0
2019-10-23 13:00:00,129.39,129.43,129.39,129.41,2076.0,114.5906,114.626,114.5906,114.6083,2076.0
2019-10-23 13:10:00,129.4,129.4,129.31,129.32,4690.0,114.5994,114.5994,114.5197,114.5286,4690.0
2019-10-23 13:20:00,129.32,129.38,129.32,129.38,14207.0,114.5286,114.5817,114.5286,114.5817,14207.0
2019-10-23 13:30:00,129.38,129.41,129.35,129.4,29291.0,114.5817,114.6083,114.5551,114.5994,29291.0
2019-10-23 13:40:00,129.39,129.42,129.37,129.41,17646.0,114.5906,114.6171,114.5729,114.6083,17646.0
2019-10-23 13:50:00,129.43,129.43,129.37,129.38,14746.0,114.626,114.626,114.5729,114.5817,14746.0
2019-10-23 14:00:00,129.38,129.38,129.32,129.35,57054.0,114.5817,114.5817,114.5286,114.5551,57054.0
2019-10-23 14:10:00,129.35,129.35,129.3,129.32,42131.0,114.5551,114.5551,114.5109,114.5286,42131.0
2019-10-23 14:20:00,129.32,129.35,129.29,129.3,19580.0,114.5286,114.5551,114.502,114.5109,19580.0
2019-10-23 14:30:00,129.3,129.33,129.25,129.25,144941.0,114.5109,114.5374,114.4666,114.4666,144941.0
2019-10-23 14:40:00,129.25,129.3,129.25,129.28,27947.0,114.4666,114.5109,114.4666,114.4932,27947.0
2019-10-23 14:50:00,129.28,129.29,129.23,129.29,42339.0,114.4932,114.502,114.4489,114.502,42339.0
2019-10-23 15:00:00,129.28,129.32,129.24,129.31,16845.0,114.4932,114.5286,114.4577,114.5197,16845.0
2019-10-23 15:10:00,129.32,129.33,129.25,129.29,15710.0,114.5286,114.5374,114.4666,114.502,15710.0
2019-10-23 15:20:00,129.3,129.37,129.3,129.37,26311.0,114.5109,114.5729,114.5109,114.5729,26311.0
2019-10-23 15:30:00,129.36,129.46,129.36,129.4,15706.0,114.564,114.6526,114.564,114.5994,15706.0
2019-10-23 15:40:00,129.4,129.47,129.39,129.47,31846.0,114.5994,114.6614,114.5906,114.6614,31846.0
2019-10-23 15:50:00,129.48,129.62,129.46,129.59,115410.0,114.6703,114.7943,114.6526,114.7677,115410.0
2019-10-24 09:30:00,129.91,130.02,129.64,129.67,61264.0,115.0511,115.1485,114.812,114.8385,61264.0
2019-10-24 09:40:00,129.63,129.67,129.47,129.49,10682.0,114.8031,114.8385,114.6614,114.6791,10682.0
2019-10-24 09:50:00,129.49,129.49,129.32,129.37,4584.0,114.6791,114.6791,114.5286,114.5729,4584.0
2019-10-24 10:00:00,129.4,129.41,129.19,129.2,20186.0,114.5994,114.6083,114.4135,114.4223,20186.0
2019-10-24 10:10:00,129.22,129.22,129.13,129.15,18888.0,114.44,114.44,114.3603,114.378,18888.0
2019-10-24 10:20:00,129.19,129.23,129.14,129.2,8468.0,114.4135,114.4489,114.3692,114.4223,8468.0
2019-10-24 10:30:00,129.18,129.25,129.07,129.25,5797.0,114.4046,114.4666,114.3072,114.4666,5797.0
2019-10-24 10:40:00,129.26,129.29,129.22,129.25,14016.0,114.4754,114.502,114.44,114.4666,14016.0
2019-10-24 10:50:00,129.24,129.24,129.13,129.19,20613.0,114.4577,114.4577,114.3603,114.4135,20613.0
2019-10-24 11:00:00,129.21,129.29,129.2,129.29,5303.0,114.4312,114.502,114.4223,114.502,5303.0
2019-10-24 11:10:00,129.32,129.32,129.27,129.3,8666.0,114.5286,114.5286,114.4843,114.5109,8666.0
2019-10-24 11:20:00,129.29,129.43,129.29,129.42,13365.0,114.502,114.626,114.502,114.6171,13365.0
2019-10-24 11:30:00,129.44,129.5,129.33,129.35,57466.0,114.6349,114.688,114.5374,114.5551,57466.0
2019-10-24 11:40:00,129.36,129.39,129.34,129.34,7808.0,114.564,114.5906,114.5463,114.5463,7808.0
2019-10-24 11:50:00,129.35,129.4,129.2,129.39,57962.0,114.5551,114.5994,114.4223,114.5906,57962.0
2019-10-24 12:00:00,129.39,129.42,129.21,129.23,5368.0,114.5906,114.6171,114.4312,114.4489,5368.0
2019-10-24 12:10:00,129.24,129.24,128.96,128.98,12352.0,114.4577,114.4577,114.2098,114.2275,12352.0
2019-10-24 12:20:00,129.01,129.1,128.98,129.1,6428.0,114.254,114.3337,114.2275,114.3337,6428.0
2019-10-24 12:30:00,129.09,129.18,129.09,129.15,13710.0,114.3249,114.4046,114.3249,114.378,13710.0
2019-10-24 12:40:00,129.13,129.18,129.12,129.17,3747.0,114.3603,114.4046,114.3515,114.3957,3747.0
2019-10-24 12:50:00,129.16,129.16,129.07,129.09,15757.0,114.3869,114.3869,114.3072,114.3249,15757.0
2019-10-24 13:00:00,129.09,129.1,129.01,129.01,23569.0,114.3249,114.3337,114.254,114.254,23569.0
2019-10-24 13:10:00,129.01,129.09,129.01,129.05,3530.0,114.254,114.3249,114.254,114.2895,3530.0
2019-10-24 13:20:00,129.04,129.11,129.04,129.11,3313.0,114.2806,114.3426,114.2806,114.3426,3313.0
2019-10-24 13:30:00,129.11,129.11,129.02,129.03,15233.0,114.3426,114.3426,114.2629,114.2718,15233.0
2019-10-24 13:40:00,129.02,129.02,128.97,129.01,11880.0,114.2629,114.2629,114.2186,114.254,11880.0
2019-10-24 13:50:00,128.98,129.02,128.97,129.02,13737.0,114.2275,114.2629,114.2186,114.2629,13737.0
2019-10-24 14:00:00,129.02,129.12,129.01,129.11,31767.0,114.2629,114.3515,114.254,114.3426,31767.0
2019-10-24 14:10:00,129.11,129.14,129.08,129.11,21845.0,114.3426,114.3692,114.316,114.3426,21845.0
2019-10-24 14:20:00,129.12,129.14,129.09,129.14,38201.0,114.3515,114.3692,114.3249,114.3692,38201.0
2019-10-24 14:30:00,129.13,129.24,129.12,129.23,39989.0,114.3603,114.4577,114.3515,114.4489,39989.0
2019-10-24 14:40:00,129.23,129.24,129.2,129.2,14460.0,114.4489,114.4577,114.4223,114.4223,14460.0
2019-10-24 14:50:00,129.19,129.24,129.19,129.22,24938.0,114.4135,114.4577,114.4135,114.44,24938.0
2019-10-24 15:00:00,129.24,129.29,129.23,129.25,12979.0,114.4577,114.502,114.4489,114.4666,12979.0
2019-10-24 15:10:00,129.25,129.3,129.25,129.29,16020.0,114.4666,114.5109,114.4666,114.502,16020.0
2019-10-24 15:20:00,129.29,129.34,129.27,129.3,196949.0,114.502,114.5463,114.4843,114.5109,196949.0
2019-10-24 15:30:00,129.31,129.31,129.25,129.3,27448.0,114.5197,114.5197,114.4666,114.5109,27448.0
2019-10-24 15:40:00,129.29,129.34,129.26,129.33,18466.0,114.502,114.5463,114.4754,114.5374,18466.0
2019-10-24 15:50:00,129.35,129.39,129.3,129.3,33140.0,114.5551,114.5906,114.5109,114.5109,33140.0
2019-10-25 09:30:00,129.32,129.56,129.2,129.52,73263.0,114.5286,114.7411,114.4223,114.7057,73263.0
2019-10-25 09:40:00,129.57,129.6,129.45,129.45,11132.0,114.75,114.7766,114.6437,114.6437,11132.0
2019-10-25 09:50:00,129.49,129.59,129.48,129.54,16363.0,114.6791,114.7677,114.6703,114.7234,16363.0
2019-10-25 10:00:00,129.54,129.55,129.47,129.5,6738.0,114.7234,114.7323,114.6614,114.688,6738.0
2019-10-25 10:10:00,129.48,129.65,129.48,129.65,6476.0,114.6703,114.8208,114.6703,114.8208,6476.0
2019-10-25 10:20:00,129.62,129.7,129.61,129.65,5734.0,114.7943,114.8651,114.7854,114.8208,5734.0
2019-10-25 10:30:00,129.68,129.69,129.63,129.66,15564.0,114.8474,114.8563,114.8031,114.8297,15564.0
2019-10-25 10:40:00,129.66,129.78,129.62,129.77,6609.0,114.8297,114.936,114.7943,114.9271,6609.0
2019-10-25 10:50:00,129.78,129.82,129.72,129.81,10652.0,114.936,114.9714,114.8828,114.9625,10652.0
2019-10-25 11:00:00,129.8,129.87,129.76,129.82,13288.0,114.9537,115.0157,114.9183,114.9714,13288.0
2019-10-25 11:10:00,129.89,130.01,129.89,129.99,12215.0,115.0334,115.1397,115.0334,115.1219,12215.0
2019-10-25 11:20:00,130.02,130.16,130.02,130.15,14433.0,115.1485,115.2725,115.1485,115.2636,14433.0
2019-10-25 11:30:00,130.15,130.16,130.04,130.06,22374.0,115.2636,115.2725,115.1662,115.1839,22374.0
2019-10-25 11:40:00,130.04,130.11,130.03,130.05,11103.0,115.1662,115.2282,115.1574,115.1751,11103.0
2019-10-25 11:50:00,130.07,130.11,130.07,130.08,8952.0,115.1928,115.2282,115.1928,115.2017,8952.0
2019-10-25 12:00:00,130.08,130.08,129.92,129.95,22907.0,115.2017,115.2017,115.06,115.0865,22907.0
2019-10-25 12:10:00,129.97,130.03,129.96,130.02,10025.0,115.1042,115.1574,115.0954,115.1485,10025.0
2019-10-25 12:20:00,130.03,130.04,130.0,130.02,6280.0,115.1574,115.1662,115.1308,115.1485,6280.0
2019-10-25 12:30:00,130.05,130.08,130.02,130.05,10894.0,115.1751,115.2017,115.1485,115.1751,10894.0
2019-10-25 12:40:00,130.04,130.05,130.02,130.04,24359.0,115.1662,115.1751,115.1485,115.1662,24359.0
2019-10-25 12:50:00,130.03,130.07,130.0,130.01,30060.0,115.1574,115.1928,115.1308,115.1397,30060.0
2019-10-25 13:00:00,130.02,130.06,130.0,130.05,6816.0,115.1485,115.1839,115.1308,115.1751,6816.0
2019-10-25 13:10:00,130.06,130.07,130.04,130.05,9935.0,115.1839,115.1928,115.1662,115.1751,9935.0
2019-10-25 13:20:00,130.04,130.06,130.0,130.03,62087.0,115.1662,115.1839,115.1308,115.1574,62087.0
2019-10-25 13:30:00,130.02,130.03,129.94,129.97,39920.0,115.1485,115.1574,115.0777,115.1042,39920.0
2019-10-25 13:40:00,129.97,130.01,129.95,129.97,6569.0,115.1042,115.1397,115.0865,115.1042,6569.0
2019-10-25 13:50:00,130.0,130.02,129.99,130.0,22824.0,115.1308,115.1485,115.1219,115.1308,22824.0
2019-10-25 14:00:00,129.99,130.02,129.89,129.92,111430.0,115.1219,115.1485,115.0334,115.06,111430.0
2019-10-25 14:10:00,129.92,129.97,129.91,129.96,11026.0,115.06,115.1042,115.0511,115.0954,11026.0
2019-10-25 14:20:00,129.94,129.96,129.92,129.92,52114.0,115.0777,115.0954,115.06,115.06,52114.0
2019-10-25 14:30:00,129.91,129.92,129.84,129.86,58576.0,115.0511,115.06,114.9891,115.0068,58576.0
2019-10-25 14:40:00,129.88,129.95,129.87,129.94,4541.0,115.0245,115.0865,115.0157,115.0777,4541.0
2019-10-25 14:50:00,129.95,130.0,129.93,129.97,8732.0,115.0865,115.1308,115.0688,115.1042,8732.0
2019-10-25 15:00:00,129.96,129.97,129.9,129.92,15288.0,115.0954,115.1042,115.0422,115.06,15288.0
2019-10-25 15:10:00,129.91,130.0,129.91,129.97,12954.0,115.0511,115.1308,115.0511,115.1042,12954.0
2019-10-25 15:20:00,129.98,130.03,129.98,129.98,20594.0,115.1131,115.1574,115.1131,115.1131,20594.0
2019-10-25 15:30:00,129.98,130.03,129.97,130.0,9702.0,115.1131,115.1574,115.1042,115.1308,9702.0
2019-10-25 15:40:00,130.01,130.01,129.91,129.91,28097.0,115.1397,115.1397,115.0511,115.0511,28097.0
2019-10-25 15:50:00,129.92,129.97,129.84,129.87,130756.0,115.06,115.1042,114.9891,115.0157,130756.0
2019-10-28 09:30:00,130.38,130.73,130.0,130.73,82405.0,115.4673,115.7773,115.1308,115.7773,82405.0
2019-10-28 09:40:00,130.74,130.78,130.66,130.75,37193.0,115.7862,115.8216,115.7153,115.795,37193.0
2019-10-28 09:50:00,130.74,130.82,130.67,130.69,19776.0,115.7862,115.857,115.7242,115.7419,19776.0
2019-10-28 10:00:00,130.7,130.72,130.62,130.63,10100.0,115.7507,115.7685,115.6799,115.6887,10100.0
2019-10-28 10:10:00,130.63,130.66,130.56,130.57,25483.0,115.6887,115.7153,115.6268,115.6356,25483.0
2019-10-28 10:20:00,130.57,130.66,130.57,130.64,75273.0,115.6356,115.7153,115.6356,115.6976,75273.0
2019-10-28 10:30:00,130.64,130.7,130.56,130.56,22730.0,115.6976,115.7507,115.6268,115.6268,22730.0
2019-10-28 10:40:00,130.57,130.63,130.54,130.57,20514.0,115.6356,115.6887,115.609,115.6356,20514.0
2019-10-28 10:50:00,130.56,130.56,130.43,130.46,20746.0,115.6268,115.6268,115.5116,115.5382,20746.0
2019-10-28 11:00:00,130.47,130.49,130.4,130.41,11554.0,115.547,115.5648,115.4851,115.4939,11554.0
2019-10-28 11:10:00,130.42,130.46,130.35,130.36,24409.0,115.5028,115.5382,115.4408,115.4496,24409.0
2019-10-28 11:20:00,130.35,130.41,130.35,130.38,16073.0,115.4408,115.4939,115.4408,115.4673,16073.0
2019-10-28 11:30:00,130.39,130.42,130.3,130.37,29686.0,115.4762,115.5028,115.3965,115.4585,29686.0
2019-10-28 11:40:00,130.38,130.43,130.36,130.43,12321.0,115.4673,115.5116,115.4496,115.5116,12321.0
2019-10-28 11:50:00,130.44,130.44,130.32,130.37,15629.0,115.5205,115.5205,115.4142,115.4585,15629.0
2019-10-28 12:00:00,130.37,130.37,130.33,130.37,24686.0,115.4585,115.4585,115.4231,115.4585,24686.0
2019-10-28 12:10:00,130.38,130.44,130.37,130.44,6508.0,115.4673,115.5205,115.4585,115.5205,6508.0
2019-10-28 12:20:00,130.45,130.47,130.4,130.4,9788.0,115.5293,115.547,115.4851,115.4851,9788.0
2019-10-28 12:30:00,130.37,130.38,130.27,130.31,4320.0,115.4585,115.4673,115.3699,115.4053,4320.0
2019-10-28 12:40:00,130.31,130.35,130.31,130.33,11326.0,115.4053,115.4408,115.4053,115.4231,11326.0
2019-10-28 12:50:00,130.33,130.34,130.26,130.27,43579.0,115.4231,115.4319,115.3611,115.3699,43579.0
2019-10-28 13:00:00,130.28,130.33,130.26,130.33,10134.0,115.3788,115.4231,115.3611,115.4231,10134.0
2019-10-28 13:10:00,130.32,130.33,130.29,130.32,8406.0,115.4142,115.4231,115.3876,115.4142,8406.0
2019-10-28 13:20:00,130.34,130.34,130.28,130.3,20483.0,115.4319,115.4319,115.3788,115.3965,20483.0
2019-10-28 13:30:00,130.31,130.32,130.26,130.28,11161.0,115.4053,115.4142,115.3611,115.3788,11161.0
2019-10-28 13:40:00,130.28,130.33,130.27,130.32,17837.0,115.3788,115.4231,115.3699,115.4142,17837.0
2019-10-28 13:50:00,130.32,130.35,130.28,130.3,24649.0,115.4142,115.4408,115.3788,115.3965,24649.0
2019-10-28 14:00:00,130.34,130.38,130.32,130.33,56920.0,115.4319,115.4673,115.4142,115.4231,56920.0
2019-10-28 14:10:00,130.33,130.39,130.33,130.37,12688.0,115.4231,115.4762,115.4231,115.4585,12688.0
2019-10-28 14:20:00,130.37,130.38,130.33,130.34,21715.0,115.4585,115.4673,115.4231,115.4319,21715.0
2019-10-28 14:30:00,130.34,130.37,130.31,130.36,26530.0,115.4319,115.4585,115.4053,115.4496,26530.0
2019-10-28 14:40:00,130.37,130.38,130.32,130.36,35000.0,115.4585,115.4673,115.4142,115.4496,35000.0
2019-10-28 14:50:00,130.36,130.39,130.34,130.37,10124.0,115.4496,115.4762,115.4319,115.4585,10124.0
2019-10-28 15:00:00,130.37,130.38,130.34,130.38,14663.0,115.4585,115.4673,115.4319,115.4673,14663.0
2019-10-28 15:10:00,130.4,130.43,130.37,130.38,40845.0,115.4851,115.5116,115.4585,115.4673,40845.0
2019-10-28 15:20:00,130.37,130.41,130.36,130.4,39083.0,115.4585,115.4939,115.4496,115.4851,39083.0
2019-10-28 15:30:00,130.4,130.4,130.35,130.36,80850.0,115.4851,115.4851,115.4408,115.4496,80850.0
2019-10-28 15:40:00,130.35,130.36,130.27,130.31,52374.0,115.4408,115.4496,115.3699,115.4053,52374.0
2019-10-28 15:50:00,130.32,130.33,130.23,130.25,102814.0,115.4142,115.4231,115.3345,115.3522,102814.0
2019-10-29 09:30:00,130.05,130.17,129.99,130.17,64667.0,115.1751,115.2814,115.1219,115.2814,64667.0
2019-10-29 09:40:00,130.21,130.38,130.16,130.37,34050.0,115.3168,115.4673,115.2725,115.4585,34050.0
2019-10-29 09:50:00,130.43,130.45,130.34,130.36,13224.0,115.5116,115.5293,115.4319,115.4496,13224.0
2019-10-29 10:00:00,130.4,130.44,130.35,130.43,11704.0,115.4851,115.5205,115.4408,115.5116,11704.0
2019-10-29 10:10:00,130.45,130.5,130.44,130.48,8665.0,115.5293,115.5736,115.5205,115.5559,8665.0
2019-10-29 10:20:00,130.49,130.58,130.49,130.54,18069.0,115.5648,115.6445,115.5648,115.609,18069.0
2019-10-29 10:30:00,130.55,130.63,130.55,130.63,27452.0,115.6179,115.6887,115.6179,115.6887,27452.0
2019-10-29 10:40:00,130.64,130.77,130.6,130.72,23442.0,115.6976,115.8127,115.6622,115.7685,23442.0
2019-10-29 10:50:00,130.73,130.77,130.72,130.76,12888.0,115.7773,115.8127,115.7685,115.8039,12888.0
2019-10-29 11:00:00,130.78,130.84,130.77,130.83,30562.0,115.8216,115.8747,115.8127,115.8659,30562.0
2019-10-29 11:10:00,130.83,130.84,130.73,130.76,19566.0,115.8659,115.8747,115.7773,115.8039,19566.0
2019-10-29 11:20:00,130.73,130.78,130.67,130.77,13614.0,115.7773,115.8216,115.7242,115.8127,13614.0
2019-10-29 11:30:00,130.78,130.82,130.74,130.76,13662.0,115.8216,115.857,115.7862,115.8039,13662.0
2019-10-29 11:40:00,130.75,130.79,130.73,130.77,27126.0,115.795,115.8304,115.7773,115.8127,27126.0
2019-10-29 11:50:00,130.77,130.8,130.51,130.58,41230.0,115.8127,115.8393,115.5825,115.6445,41230.0
2019-10-29 12:00:00,130.56,130.71,130.45,130.68,56541.0,115.6268,115.7596,115.5293,115.733,56541.0
2019-10-29 12:10:00,130.65,130.74,130.65,130.74,5120.0,115.7065,115.7862,115.7065,115.7862,5120.0
2019-10-29 12:20:00,130.72,130.78,130.7,130.78,2754.0,115.7685,115.8216,115.7507,115.8216,2754.0
2019-10-29 12:30:00,130.79,130.81,130.76,130.77,8539.0,115.8304,115.8482,115.8039,115.8127,8539.0
2019-10-29 12:40:00,130.77,130.82,130.74,130.78,7392.0,115.8127,115.857,115.7862,115.8216,7392.0
2019-10-29 12:50:00,130.78,130.8,130.74,130.74,48016.0,115.8216,115.8393,115.7862,115.7862,48016.0
2019-10-29 13:00:00,130.77,130.79,130.74,130.75,14377.0,115.8127,115.8304,115.7862,115.795,14377.0
2019-10-29 13:10:00,130.78,130.79,130.73,130.74,10330.0,115.8216,115.8304,115.7773,115.7862,10330.0
2019-10-29 13:20:00,130.76,130.77,130.74,130.75,22368.0,115.8039,115.8127,115.7862,115.795,22368.0
2019-10-29 13:30:00,130.74,130.82,130.74,130.81,58423.0,115.7862,115.857,115.7862,115.8482,58423.0
2019-10-29 13:40:00,130.81,130.81,130.78,130.79,7910.0,115.8482,115.8482,115.8216,115.8304,7910.0
2019-10-29 13:50:00,130.79,130.83,130.78,130.81,21161.0,115.8304,115.8659,115.8216,115.8482,21161.0
2019-10-29 14:00:00,130.8,130.8,130.68,130.68,40293.0,115.8393,115.8393,115.733,115.733,40293.0
2019-10-29 14:10:00,130.68,130.69,130.65,130.67,47807.0,115.733,115.7419,115.7065,115.7242,47807.0
2019-10-29 14:20:00,130.67,130.68,130.62,130.65,25438.0,115.7242,115.733,115.6799,115.7065,25438.0
2019-10-29 14:30:00,130.65,130.67,130.61,130.65,30973.0,115.7065,115.7242,115.671,115.7065,30973.0
2019-10-29 14:40:00,130.62,130.62,130.55,130.57,16763.0,115.6799,115.6799,115.6179,115.6356,16763.0
2019-10-29 14:50:00,130.57,130.57,130.46,130.46,14168.0,115.6356,115.6356,115.5382,115.5382,14168.0
2019-10-29 15:00:00,130.46,130.54,130.45,130.51,35484.0,115.5382,115.609,115.5293,115.5825,35484.0
2019-10-29 15:10:00,130.51,130.55,130.5,130.54,62074.0,115.5825,115.6179,115.5736,115.609,62074.0
2019-10-29 15:20:00,130.55,130.57,130.51,130.52,33128.0,115.6179,115.6356,115.5825,115.5913,33128.0
2019-10-29 15:30:00,130.52,130.55,130.43,130.44,151800.0,115.5913,115.6179,115.5116,115.5205,151800.0
2019-10-29 15:40:00,130.44,130.47,130.38,130.4,158971.0,115.5205,115.547,115.4673,115.4851,158971.0
2019-10-29 15:50:00,130.41,130.58,130.41,130.55,434397.0,115.4939,115.6445,115.4939,115.6179,434397.0
2019-10-30 09:30:00,130.75,130.75,130.38,130.44,34589.0,115.795,115.795,115.4673,115.5205,34589.0
2019-10-30 09:40:00,130.42,130.54,130.39,130.43,27051.0,115.5028,115.609,115.4762,115.5116,27051.0
2019-10-30 09:50:00,130.44,130.45,130.33,130.36,14068.0,115.5205,115.5293,115.4231,115.4496,14068.0
2019-10-30 10:00:00,130.33,130.34,129.96,130.3,98681.0,115.4231,115.4319,115.0954,115.3965,98681.0
2019-10-30 10:10:00,130.32,130.36,130.29,130.31,12470.0,115.4142,115.4496,115.3876,115.4053,12470.0
2019-10-30 10:20:00,130.33,130.35,130.23,130.3,13352.0,115.4231,115.4408,115.3345,115.3965,13352.0
2019-10-30 10:30:00,130.27,130.31,130.21,130.25,2040.0,115.3699,115.4053,115.3168,115.3522,2040.0
2019-10-30 10:40:00,130.27,130.32,130.25,130.28,22391.0,115.3699,115.4142,115.3522,115.3788,22391.0
2019-10-30 10:50:00,130.26,130.32,130.26,130.3,14249.0,115.3611,115.4142,115.3611,115.3965,14249.0
2019-10-30 11:00:00,130.3,130.35,130.29,130.33,10969.0,115.3965,115.4408,115.3876,115.4231,10969.0
2019-10-30 11:10:00,130.3,130.34,130.25,130.26,8352.0,115.3965,115.4319,115.3522,115.3611,8352.0
2019-10-30 11:20:00,130.26,130.26,130.15,130.21,11527.0,115.3611,115.3611,115.2636,115.3168,11527.0
2019-10-30 11:30:00,130.21,130.25,130.18,130.22,4042.0,115.3168,115.3522,115.2902,115.3256,4042.0
2019-10-30 11:40:00,130.21,130.21,130.12,130.2,5857.0,115.3168,115.3168,115.2371,115.3079,5857.0
2019-10-30 11:50:00,130.2,130.22,130.15,130.22,12213.0,115.3079,115.3256,115.2636,115.3256,12213.0
2019-10-30 12:00:00,130.21,130.32,130.21,130.29,28964.0,115.3168,115.4142,115.3168,115.3876,28964.0
2019-10-30 12:10:00,130.3,130.33,130.27,130.3,12725.0,115.3965,115.4231,115.3699,115.3965,12725.0
2019-10-30 12:20:00,130.31,130.37,130.3,130.35,12847.0,115.4053,115.4585,115.3965,115.4408,12847.0
2019-10-30 12:30:00,130.36,130.41,130.32,130.35,9358.0,115.4496,115.4939,115.4142,115.4408,9358.0
2019-10-30 12:40:00,130.32,130.37,130.32,130.34,3544.0,115.4142,115.4585,115.4142,115.4319,3544.0
2019-10-30 12:50:00,130.35,130.35,130.31,130.32,2032.0,115.4408,115.4408,115.4053,115.4142,2032.0
2019-10-30 13:00:00,130.33,130.38,130.31,130.35,4662.0,115.4231,115.4673,115.4053,115.4408,4662.0
2019-10-30 13:10:00,130.31,130.31,130.27,130.28,3322.0,115.4053,115.4053,115.3699,115.3788,3322.0
2019-10-30 13:20:00,130.26,130.3,130.25,130.28,14886.0,115.3611,115.3965,115.3522,115.3788,14886.0
2019-10-30 13:30:00,130.29,130.3,130.25,130.28,21668.0,115.3876,115.3965,115.3522,115.3788,21668.0
2019-10-30 13:40:00,130.28,130.31,130.16,130.17,70513.0,115.3788,115.4053,115.2725,115.2814,70513.0
2019-10-30 13:50:00,130.19,130.21,130.14,130.14,23261.0,115.2991,115.3168,115.2548,115.2548,23261.0
2019-10-30 14:00:00,130.13,130.24,130.06,130.15,11236.0,115.2459,115.3434,115.1839,115.2636,11236.0
2019-10-30 14:10:00,130.16,130.36,130.15,130.26,15961.0,115.2725,115.4496,115.2636,115.3611,15961.0
2019-10-30 14:20:00,130.3,130.33,130.25,130.28,6970.0,115.3965,115.4231,115.3522,115.3788,6970.0
2019-10-30 14:30:00,130.31,130.31,130.1,130.1,27222.0,115.4053,115.4053,115.2194,115.2194,27222.0
2019-10-30 14:40:00,130.14,130.33,130.11,130.31,306095.0,115.2548,115.4231,115.2282,115.4053,306095.0
2019-10-30 14:50:00,130.34,130.57,130.34,130.53,19272.0,115.4319,115.6356,115.4319,115.6002,19272.0
2019-10-30 15:00:00,130.51,130.6,130.51,130.55,9236.0,115.5825,115.6622,115.5825,115.6179,9236.0
2019-10-30 15:10:00,130.56,130.59,130.54,130.56,6875.0,115.6268,115.6533,115.609,115.6268,6875.0
2019-10-30 15:20:00,130.57,130.77,130.57,130.64,44897.0,115.6356,115.8127,115.6356,115.6976,44897.0
2019-10-30 15:30:00,130.67,130.67,130.56,130.57,27822.0,115.7242,115.7242,115.6268,115.6356,27822.0
2019-10-30 15:40:00,130.58,130.61,130.5,130.5,33736.0,115.6445,115.671,115.5736,115.5736,33736.0
2019-10-30 15:50:00,130.51,130.66,130.51,130.64,160741.0,115.5825,115.7153,115.5825,115.6976,160741.0
2019-10-31 09:30:00,130.46,130.46,130.09,130.15,69214.0,115.5382,115.5382,115.2105,115.2636,69214.0
2019-10-31 09:40:00,130.16,130.2,130.04,130.06,31654.0,115.2725,115.3079,115.1662,115.1839,31654.0
2019-10-31 09:50:00,130.01,130.03,129.92,129.94,32395.0,115.1397,115.1574,115.06,115.0777,32395.0
2019-10-31 10:00:00,129.9,129.9,129.74,129.77,20024.0,115.0422,115.0422,114.9005,114.9271,20024.0
2019-10-31 10:10:00,129.75,129.75,129.59,129.71,28573.0,114.9094,114.9094,114.7677,114.874,28573.0
2019-10-31 10:20:00,129.69,129.69,129.49,129.54,29377.0,114.8563,114.8563,114.6791,114.7234,29377.0
2019-10-31 10:30:00,129.47,129.47,129.31,129.42,25989.0,114.6614,114.6614,114.5197,114.6171,25989.0
2019-10-31 10:40:00,129.42,129.58,129.41,129.57,13306.0,114.6171,114.7588,114.6083,114.75,13306.0
2019-10-31 10:50:00,129.55,129.72,129.55,129.72,21567.0,114.7323,114.8828,114.7323,114.8828,21567.0
2019-10-31 11:00:00,129.74,129.76,129.71,129.74,23832.0,114.9005,114.9183,114.874,114.9005,23832.0
2019-10-31 11:10:00,129.76,129.76,129.61,129.61,5413.0,114.9183,114.9183,114.7854,114.7854,5413.0
2019-10-31 11:20:00,129.57,129.68,129.56,129.58,6213.0,114.75,114.8474,114.7411,114.7588,6213.0
2019-10-31 11:30:00,129.58,129.67,129.5,129.57,15857.0,114.7588,114.8385,114.688,114.75,15857.0
2019-10-31 11:40:00,129.61,129.69,129.61,129.67,23626.0,114.7854,114.8563,114.7854,114.8385,23626.0
2019-10-31 11:50:00,129.69,129.74,129.67,129.71,32348.0,114.8563,114.9005,114.8385,114.874,32348.0
2019-10-31 12:00:00,129.7,129.72,129.46,129.54,13438.0,114.8651,114.8828,114.6526,114.7234,13438.0
2019-10-31 12:10:00,129.53,129.58,129.5,129.5,32364.0,114.7146,114.7588,114.688,114.688,32364.0
2019-10-31 12:20:00,129.5,129.56,129.45,129.55,24719.0,114.688,114.7411,114.6437,114.7323,24719.0
2019-10-31 12:30:00,129.54,129.55,129.44,129.47,23666.0,114.7234,114.7323,114.6349,114.6614,23666.0
2019-10-31 12:40:00,129.47,129.48,129.37,129.39,14640.0,114.6614,114.6703,114.5729,114.5906,14640.0
2019-10-31 12:50:00,129.38,129.49,129.35,129.49,21278.0,114.5817,114.6791,114.5551,114.6791,21278.0
2019-10-31 13:00:00,129.49,129.61,129.44,129.61,18216.0,114.6791,114.7854,114.6349,114.7854,18216.0
2019-10-31 13:10:00,129.59,129.62,129.52,129.58,35056.0,114.7677,114.7943,114.7057,114.7588,35056.0
2019-10-31 13:20:00,129.59,129.63,129.57,129.63,14417.0,114.7677,114.8031,114.75,114.8031,14417.0
2019-10-31 13:30:00,129.63,129.7,129.62,129.66,17412.0,114.8031,114.8651,114.7943,114.8297,17412.0
2019-10-31 13:40:00,129.62,129.65,129.57,129.59,21405.0,114.7943,114.8208,114.75,114.7677,21405.0
2019-10-31 13:50:00,129.56,129.62,129.56,129.6,19486.0,114.7411,114.7943,114.7411,114.7766,19486.0
2019-10-31 14:00:00,129.57,129.57,129.45,129.56,16976.0,114.75,114.75,114.6437,114.7411,16976.0
2019-10-31 14:10:00,129.54,129.58,129.49,129.52,13790.0,114.7234,114.7588,114.6791,114.7057,13790.0
2019-10-31 14:20:00,129.49,129.61,129.49,129.59,26374.0,114.6791,114.7854,114.6791,114.7677,26374.0
2019-10-31 14:30:00,129.58,129.63,129.57,129.58,5123.0,114.7588,114.8031,114.75,114.7588,5123.0
2019-10-31 14:40:00,129.57,129.57,129.47,129.53,11920.0,114.75,114.75,114.6614,114.7146,11920.0
2019-10-31 14:50:00,129.55,129.62,129.53,129.61,41509.0,114.7323,114.7943,114.7146,114.7854,41509.0
2019-10-31 15:00:00,129.62,129.68,129.57,129.67,25322.0,114.7943,114.8474,114.75,114.8385,25322.0
2019-10-31 15:10:00,129.68,129.79,129.67,129.78,54064.0,114.8474,114.9448,114.8385,114.936,54064.0
2019-10-31 15:20:00,129.77,129.78,129.69,129.7,8161.0,114.9271,114.936,114.8563,114.8651,8161.0
2019-10-31 15:30:00,129.7,129.94,129.69,129.8,80101.0,114.8651,115.0777,114.8563,114.9537,80101.0
2019-10-31 15:40:00,129.81,129.83,129.77,129.8,117991.0,114.9625,114.9802,114.9271,114.9537,117991.0
2019-10-31 15:50:00,129.79,130.13,129.72,130.07,227825.0,114.9448,115.2459,114.8828,115.1928,227825.0
2019-11-01 09:30:00,130.77,130.93,130.76,130.91,435273.0,115.8127,115.9544,115.8039,115.9367,435273.0
2019-11-01 09:40:00,130.9,130.98,130.8,130.97,20565.0,115.9279,115.9987,115.8393,115.9899,20565.0
2019-11-01 09:50:00,130.99,131.06,130.95,131.05,377400.0,116.0076,116.0696,115.9721,116.0607,377400.0
2019-11-01 10:00:00,131.0,131.27,130.89,131.2,48685.0,116.0164,116.2555,115.919,116.1935,48685.0
2019-11-01 10:10:00,131.22,131.28,131.2,131.2,46757.0,116.2113,116.2644,116.1935,116.1935,46757.0
2019-11-01 10:20:00,131.22,131.23,131.15,131.16,19142.0,116.2113,116.2201,116.1493,116.1581,19142.0
2019-11-01 10:30:00,131.2,131.28,131.2,131.28,16087.0,116.1935,116.2644,116.1935,116.2644,16087.0
2019-11-01 10:40:00,131.28,131.33,131.25,131.28,44131.0,116.2644,116.3087,116.2378,116.2644,44131.0
2019-11-01 10:50:00,131.26,131.32,131.25,131.3,42448.0,116.2467,116.2998,116.2378,116.2821,42448.0
2019-11-01 11:00:00,131.34,131.35,131.25,131.31,36188.0,116.3175,116.3264,116.2378,116.291,36188.0
2019-11-01 11:10:00,131.31,131.31,131.25,131.26,37032.0,116.291,116.291,116.2378,116.2467,37032.0
2019-11-01 11:20:00,131.26,131.3,131.21,131.25,38861.0,116.2467,116.2821,116.2024,116.2378,38861.0
2019-11-01 11:30:00,131.25,131.3,131.25,131.3,41783.0,116.2378,116.2821,116.2378,116.2821,41783.0
2019-11-01 11:40:00,131.28,131.31,131.28,131.3,24518.0,116.2644,116.291,116.2644,116.2821,24518.0
2019-11-01 11:50:00,131.3,131.34,131.29,131.3,32602.0,116.2821,116.3175,116.2733,116.2821,32602.0
2019-11-01 12:00:00,131.32,131.33,131.28,131.32,43872.0,116.2998,116.3087,116.2644,116.2998,43872.0
2019-11-01 12:10:00,131.29,131.29,131.18,131.24,39637.0,116.2733,116.2733,116.1758,116.229,39637.0
2019-11-01 12:20:00,131.25,131.28,131.23,131.27,27708.0,116.2378,116.2644,116.2201,116.2555,27708.0
2019-11-01 12:30:00,131.29,131.35,131.26,131.34,37365.0,116.2733,116.3264,116.2467,116.3175,37365.0
2019-11-01 12:40:00,131.34,131.36,131.3,131.32,39236.0,116.3175,116.3352,116.2821,116.2998,39236.0
2019-11-01 12:50:00,131.32,131.34,131.28,131.28,42153.0,116.2998,116.3175,116.2644,116.2644,42153.0
2019-11-01 13:00:00,131.29,131.35,131.29,131.33,31472.0,116.2733,116.3264,116.2733,116.3087,31472.0
2019-11-01 13:10:00,131.34,131.45,131.33,131.4,32468.0,116.3175,116.415,116.3087,116.3707,32468.0
2019-11-01 13:20:00,131.41,131.47,131.41,131.47,69034.0,116.3795,116.4327,116.3795,116.4327,69034.0
2019-11-01 13:30:00,131.45,131.51,131.43,131.49,57059.0,116.415,116.4681,116.3972,116.4504,57059.0
2019-11-01 13:40:00,131.5,131.58,131.49,131.55,35209.0,116.4592,116.5301,116.4504,116.5035,35209.0
2019-11-01 13:50:00,131.56,131.57,131.51,131.54,34554.0,116.5124,116.5212,116.4681,116.4947,34554.0
2019-11-01 14:00:00,131.54,131.56,131.47,131.48,44701.0,116.4947,116.5124,116.4327,116.4415,44701.0
2019-11-01 14:10:00,131.5,131.53,131.48,131.48,51568.0,116.4592,116.4858,116.4415,116.4415,51568.0
2019-11-01 14:20:00,131.49,131.52,131.44,131.5,56319.0,116.4504,116.4769,116.4061,116.4592,56319.0
2019-11-01 14:30:00,131.5,131.53,131.49,131.49,41112.0,116.4592,116.4858,116.4504,116.4504,41112.0
2019-11-01 14:40:00,131.49,131.51,131.47,131.49,37739.0,116.4504,116.4681,116.4327,116.4504,37739.0
2019-11-01 14:50:00,131.47,131.52,131.44,131.49,50309.0,116.4327,116.4769,116.4061,116.4504,50309.0
2019-11-01 15:00:00,131.49,131.5,131.45,131.46,53715.0,116.4504,116.4592,116.415,116.4238,53715.0
2019-11-01 15:10:00,131.44,131.53,131.44,131.5,99355.0,116.4061,116.4858,116.4061,116.4592,99355.0
2019-11-01 15:20:00,131.5,131.5,131.38,131.45,66629.0,116.4592,116.4592,116.353,116.415,66629.0
2019-11-01 15:30:00,131.46,131.54,131.4,131.53,324634.0,116.4238,116.4947,116.3707,116.4858,324634.0
2019-11-01 15:40:00,131.53,131.55,131.36,131.39,211179.0,116.4858,116.5035,116.3352,116.3618,211179.0
2019-11-01 15:50:00,131.39,131.55,131.36,131.55,220206.0,116.3618,116.5035,116.3352,116.5035,220206.0
2019-11-04 09:30:00,132.37,132.42,131.98,132.29,89621.0,117.2297,117.274,116.8843,117.1589,89621.0
2019-11-04 09:40:00,132.28,132.41,132.24,132.33,14014.0,117.15,117.2652,117.1146,117.1943,14014.0
2019-11-04 09:50:00,132.33,132.33,132.26,132.29,15816.0,117.1943,117.1943,117.1323,117.1589,15816.0
2019-11-04 10:00:00,132.28,132.3,132.18,132.24,52436.0,117.15,117.1677,117.0615,117.1146,52436.0
2019-11-04 10:10:00,132.25,132.28,132.18,132.26,36568.0,117.1235,117.15,117.0615,117.1323,36568.0
2019-11-04 10:20:00,132.26,132.37,132.25,132.36,32311.0,117.1323,117.2297,117.1235,117.2209,32311.0
2019-11-04 10:30:00,132.37,132.4,132.33,132.33,28984.0,117.2297,117.2563,117.1943,117.1943,28984.0
2019-11-04 10:40:00,132.32,132.38,132.32,132.34,24375.0,117.1854,117.2386,117.1854,117.2032,24375.0
2019-11-04 10:50:00,132.34,132.36,132.27,132.35,11709.0,117.2032,117.2209,117.1412,117.212,11709.0
2019-11-04 11:00:00,132.36,132.45,132.34,132.45,58973.0,117.2209,117.3006,117.2032,117.3006,58973.0
2019-11-04 11:10:00,132.45,132.45,132.39,132.43,44170.0,117.3006,117.3006,117.2474,117.2829,44170.0
2019-11-04 11:20:00,132.42,132.45,132.39,132.4,29412.0,117.274,117.3006,117.2474,117.2563,29412.0
2019-11-04 11:30:00,132.4,132.44,132.38,132.4,32677.0,117.2563,117.2917,117.2386,117.2563,32677.0
2019-11-04 11:40:00,132.4,132.41,132.36,132.39,9440.0,117.2563,117.2652,117.2209,117.2474,9440.0
2019-11-04 11:50:00,132.4,132.44,132.35,132.35,13456.0,117.2563,117.2917,117.212,117.212,13456.0
2019-11-04 12:00:00,132.35,132.4,132.3,132.38,18196.0,117.212,117.2563,117.1677,117.2386,18196.0
2019-11-04 12:10:00,132.39,132.4,132.35,132.36,21776.0,117.2474,117.2563,117.212,117.2209,21776.0
2019-11-04 12:20:00,132.37,132.38,132.32,132.33,25255.0,117.2297,117.2386,117.1854,117.1943,25255.0
2019-11-04 12:30:00,132.32,132.32,132.27,132.28,70860.0,117.1854,117.1854,117.1412,117.15,70860.0
2019-11-04 12:40:00,132.28,132.31,132.25,132.29,44351.0,117.15,117.1766,117.1235,117.1589,44351.0
2019-11-04 12:50:00,132.28,132.38,132.28,132.36,33272.0,117.15,117.2386,117.15,117.2209,33272.0
2019-11-04 13:00:00,132.36,132.36,132.31,132.33,8429.0,117.2209,117.2209,117.1766,117.1943,8429.0
2019-11-04 13:10:00,132.32,132.36,132.32,132.35,18974.0,117.1854,117.2209,117.1854,117.212,18974.0
2019-11-04 13:20:00,132.35,132.38,132.35,132.38,37419.0,117.212,117.2386,117.212,117.2386,37419.0
2019-11-04 13:30:00,132.38,132.41,132.33,132.34,34566.0,117.2386,117.2652,117.1943,117.2032,34566.0
2019-11-04 13:40:00,132.33,132.38,132.3,132.37,49033.0,117.1943,117.2386,117.1677,117.2297,49033.0
2019-11-04 13:50:00,132.38,132.4,132.35,132.39,79334.0,117.2386,117.2563,117.212,117.2474,79334.0
2019-11-04 14:00:00,132.39,132.41,132.32,132.33,30959.0,117.2474,117.2652,117.1854,117.1943,30959.0
2019-11-04 14:10:00,132.32,132.35,132.3,132.33,25547.0,117.1854,117.212,117.1677,117.1943,25547.0
2019-11-04 14:20:00,132.33,132.39,132.33,132.38,49600.0,117.1943,117.2474,117.1943,117.2386,49600.0
2019-11-04 14:30:00,132.38,132.39,132.35,132.37,26341.0,117.2386,117.2474,117.212,117.2297,26341.0
2019-11-04 14:40:00,132.35,132.37,132.32,132.32,45740.0,117.212,117.2297,117.1854,117.1854,45740.0
2019-11-04 14:50:00,132.31,132.33,132.28,132.29,34870.0,117.1766,117.1943,117.15,117.1589,34870.0
2019-11-04 15:00:00,132.3,132.3,132.24,132.26,36697.0,117.1677,117.1677,117.1146,117.1323,36697.0
2019-11-04 15:10:00,132.25,132.25,132.13,132.2,78491.0,117.1235,117.1235,117.0172,117.0792,78491.0
2019-11-04 15:20:00,132.21,132.27,132.16,132.17,59770.0,117.088,117.1412,117.0437,117.0526,59770.0
2019-11-04 15:30:00,132.17,132.23,132.15,132.17,74182.0,117.0526,117.1057,117.0349,117.0526,74182.0
2019-11-04 15:40:00,132.17,132.25,132.17,132.25,161429.0,117.0526,117.1235,117.0526,117.1235,161429.0
2019-11-04 15:50:00,132.25,132.37,132.24,132.33,264516.0,117.1235,117.2297,117.1146,117.1943,264516.0
2019-11-05 09:30:00,132.52,132.52,132.39,132.45,46301.0,117.3626,117.3626,117.2474,117.3006,46301.0
2019-11-05 09:40:00,132.46,132.57,132.42,132.57,26297.0,117.3094,117.4069,117.274,117.4069,26297.0
2019-11-05 09:50:00,132.58,132.63,132.54,132.57,332707.0,117.4157,117.46,117.3803,117.4069,332707.0
2019-11-05 10:00:00,132.63,132.82,132.59,132.63,42549.0,117.46,117.6283,117.4246,117.46,42549.0
2019-11-05 10:10:00,132.61,132.65,132.51,132.63,25713.0,117.4423,117.4777,117.3537,117.46,25713.0
2019-11-05 10:20:00,132.63,132.64,132.46,132.47,9110.0,117.46,117.4688,117.3094,117.3183,9110.0
2019-11-05 10:30:00,132.51,132.59,132.46,132.53,27326.0,117.3537,117.4246,117.3094,117.3714,27326.0
2019-11-05 10:40:00,132.51,132.53,132.45,132.5,33757.0,117.3537,117.3714,117.3006,117.3449,33757.0
2019-11-05 10:50:00,132.49,132.57,132.49,132.53,10692.0,117.336,117.4069,117.336,117.3714,10692.0
2019-11-05 11:00:00,132.54,132.6,132.54,132.58,33850.0,117.3803,117.4334,117.3803,117.4157,33850.0
2019-11-05 11:10:00,132.58,132.66,132.56,132.59,118076.0,117.4157,117.4866,117.398,117.4246,118076.0
2019-11-05 11:20:00,132.62,132.63,132.5,132.54,14438.0,117.4511,117.46,117.3449,117.3803,14438.0
2019-11-05 11:30:00,132.53,132.58,132.48,132.49,44978.0,117.3714,117.4157,117.3271,117.336,44978.0
2019-11-05 11:40:00,132.48,132.49,132.38,132.38,9456.0,117.3271,117.336,117.2386,117.2386,9456.0
2019-11-05 11:50:00,132.37,132.41,132.33,132.4,15787.0,117.2297,117.2652,117.1943,117.2563,15787.0
2019-11-05 12:00:00,132.38,132.41,132.35,132.36,17476.0,117.2386,117.2652,117.212,117.2209,17476.0
2019-11-05 12:10:00,132.37,132.37,132.31,132.33,43872.0,117.2297,117.2297,117.1766,117.1943,43872.0
2019-11-05 12:20:00,132.31,132.34,132.25,132.27,15376.0,117.1766,117.2032,117.1235,117.1412,15376.0
2019-11-05 12:30:00,132.26,132.32,132.24,132.31,8911.0,117.1323,117.1854,117.1146,117.1766,8911.0
2019-11-05 12:40:00,132.31,132.43,132.31,132.39,12621.0,117.1766,117.2829,117.1766,117.2474,12621.0
2019-11-05 12:50:00,132.41,132.51,132.41,132.5,33782.0,117.2652,117.3537,117.2652,117.3449,33782.0
2019-11-05 13:00:00,132.5,132.5,132.46,132.48,18844.0,117.3449,117.3449,117.3094,117.3271,18844.0
2019-11-05 13:10:00,132.49,132.56,132.49,132.52,13253.0,117.336,117.398,117.336,117.3626,13253.0
2019-11-05 13:20:00,132.52,132.53,132.48,132.5,12359.0,117.3626,117.3714,117.3271,117.3449,12359.0
2019-11-05 13:30:00,132.49,132.59,132.48,132.54,24290.0,117.336,117.4246,117.3271,117.3803,24290.0
2019-11-05 13:40:00,132.55,132.56,132.49,132.51,78411.0,117.3891,117.398,117.336,117.3537,78411.0
2019-11-05 13:50:00,132.52,132.58,132.51,132.57,26366.0,117.3626,117.4157,117.3537,117.4069,26366.0
2019-11-05 14:00:00,132.56,132.6,132.53,132.58,19928.0,117.398,117.4334,117.3714,117.4157,19928.0
2019-11-05 14:10:00,132.59,132.65,132.58,132.65,26467.0,117.4246,117.4777,117.4157,117.4777,26467.0
2019-11-05 14:20:00,132.65,132.65,132.61,132.64,20912.0,117.4777,117.4777,117.4423,117.4688,20912.0
2019-11-05 14:30:00,132.63,132.66,132.6,132.61,46226.0,117.46,117.4866,117.4334,117.4423,46226.0
2019-11-05 14:40:00,132.61,132.62,132.59,132.62,28296.0,117.4423,117.4511,117.4246,117.4511,28296.0
2019-11-05 14:50:00,132.61,132.64,132.59,132.63,22468.0,117.4423,117.4688,117.4246,117.46,22468.0
2019-11-05 15:00:00,132.62,132.63,132.51,132.58,39475.0,117.4511,117.46,117.3537,117.4157,39475.0
2019-11-05 15:10:00,132.58,132.59,132.46,132.48,36324.0,117.4157,117.4246,117.3094,117.3271,36324.0
2019-11-05 15:20:00,132.47,132.54,132.47,132.48,49935.0,117.3183,117.3803,117.3183,117.3271,49935.0
2019-11-05 15:30:00,132.49,132.55,132.43,132.54,114778.0,117.336,117.3891,117.2829,117.3803,114778.0
2019-11-05 15:40:00,132.54,132.56,132.45,132.47,39858.0,117.3803,117.398,117.3006,117.3183,39858.0
2019-11-05 15:50:00,132.45,132.5,132.35,132.4,391475.0,117.3006,117.3449,117.212,117.2563,391475.0
2019-11-06 09:30:00,132.5,132.5,132.11,132.22,50293.0,117.3449,117.3449,116.9995,117.0969,50293.0
2019-11-06 09:40:00,132.21,132.33,132.21,132.25,12622.0,117.088,117.1943,117.088,117.1235,12622.0
2019-11-06 09:50:00,132.22,132.42,132.22,132.41,6463.0,117.0969,117.274,117.0969,117.2652,6463.0
2019-11-06 10:00:00,132.4,132.5,132.4,132.45,8201.0,117.2563,117.3449,117.2563,117.3006,8201.0
2019-11-06 10:10:00,132.45,132.62,132.45,132.53,12716.0,117.3006,117.4511,117.3006,117.3714,12716.0
2019-11-06 10:20:00,132.5,132.53,132.42,132.45,32051.0,117.3449,117.3714,117.274,117.3006,32051.0
2019-11-06 10:30:00,132.45,132.45,132.35,132.38,16997.0,117.3006,117.3006,117.212,117.2386,16997.0
2019-11-06 10:40:00,132.38,132.49,132.37,132.43,14159.0,117.2386,117.336,117.2297,117.2829,14159.0
2019-11-06 10:50:00,132.43,132.43,132.36,132.39,54927.0,117.2829,117.2829,117.2209,117.2474,54927.0
2019-11-06 11:00:00,132.4,132.49,132.4,132.49,23336.0,117.2563,117.336,117.2563,117.336,23336.0
2019-11-06 11:10:00,132.48,132.51,132.38,132.42,13780.0,117.3271,117.3537,117.2386,117.274,13780.0
2019-11-06 11:20:00,132.39,132.41,132.38,132.39,29724.0,117.2474,117.2652,117.2386,117.2474,29724.0
2019-11-06 11:30:00,132.39,132.48,132.39,132.47,7008.0,117.2474,117.3271,117.2474,117.3183,7008.0
2019-11-06 11:40:00,132.47,132.59,132.08,132.23,373181.0,117.3183,117.4246,116.9729,117.1057,373181.0
2019-11-06 11:50:00,132.19,132.2,132.1,132.16,9222.0,117.0703,117.0792,116.9906,117.0437,9222.0
2019-11-06 12:00:00,132.18,132.27,132.14,132.25,15427.0,117.0615,117.1412,117.026,117.1235,15427.0
2019-11-06 12:10:00,132.24,132.25,132.18,132.2,6356.0,117.1146,117.1235,117.0615,117.0792,6356.0
2019-11-06 12:20:00,132.19,132.2,132.11,132.11,6589.0,117.0703,117.0792,116.9995,116.9995,6589.0
2019-11-06 12:30:00,132.12,132.18,132.11,132.18,24370.0,117.0083,117.0615,116.9995,117.0615,24370.0
2019-11-06 12:40:00,132.19,132.19,132.1,132.11,10183.0,117.0703,117.0703,116.9906,116.9995,10183.0
2019-11-06 12:50:00,132.1,132.16,132.09,132.16,8275.0,116.9906,117.0437,116.9818,117.0437,8275.0
2019-11-06 13:00:00,132.18,132.18,132.07,132.07,9077.0,117.0615,117.0615,116.964,116.964,9077.0
2019-11-06 13:10:00,132.08,132.19,132.08,132.19,9246.0,116.9729,117.0703,116.9729,117.0703,9246.0
2019-11-06 13:20:00,132.21,132.31,132.2,132.29,5000.0,117.088,117.1766,117.0792,117.1589,5000.0
2019-11-06 13:30:00,132.3,132.32,132.26,132.31,31730.0,117.1677,117.1854,117.1323,117.1766,31730.0
2019-11-06 13:40:00,132.32,132.38,132.32,132.32,6736.0,117.1854,117.2386,117.1854,117.1854,6736.0
2019-11-06 13:50:00,132.34,132.47,132.34,132.46,43887.0,117.2032,117.3183,117.2032,117.3094,43887.0
2019-11-06 14:00:00,132.46,132.47,132.41,132.45,24382.0,117.3094,117.3183,117.2652,117.3006,24382.0
2019-11-06 14:10:00,132.45,132.46,132.41,132.42,25164.0,117.3006,117.3094,117.2652,117.274,25164.0
2019-11-06 14:20:00,132.43,132.48,132.36,132.41,18883.0,117.2829,117.3271,117.2209,117.2652,18883.0
2019-11-06 14:30:00,132.4,132.43,132.35,132.37,11681.0,117.2563,117.2829,117.212,117.2297,11681.0
2019-11-06 14:40:00,132.38,132.44,132.37,132.42,59108.0,117.2386,117.2917,117.2297,117.274,59108.0
2019-11-06 14:50:00,132.42,132.44,132.4,132.41,34177.0,117.274,117.2917,117.2563,117.2652,34177.0
2019-11-06 15:00:00,132.41,132.41,132.34,132.35,20291.0,117.2652,117.2652,117.2032,117.212,20291.0
2019-11-06 15:10:00,132.37,132.43,132.36,132.41,21343.0,117.2297,117.2829,117.2209,117.2652,21343.0
2019-11-06 15:20:00,132.42,132.47,132.41,132.42,33972.0,117.274,117.3183,117.2652,117.274,33972.0
2019-11-06 15:30:00,132.41,132.42,132.34,132.41,15374.0,117.2652,117.274,117.2032,117.2652,15374.0
2019-11-06 15:40:00,132.41,132.41,132.32,132.36,54752.0,117.2652,117.2652,117.1854,117.2209,54752.0
2019-11-06 15:50:00,132.38,132.43,132.36,132.41,210356.0,117.2386,117.2829,117.2209,117.2652,210356.0
2019-11-07 09:30:00,133.18,133.3,133.0,133.26,91439.0,117.9471,118.0534,117.7877,118.0179,91439.0
2019-11-07 09:40:00,133.3,133.43,133.23,133.24,10939.0,118.0534,118.1685,117.9914,118.0002,10939.0
2019-11-07 09:50:00,133.25,133.31,133.19,133.29,24321.0,118.0091,118.0622,117.9559,118.0445,24321.0
2019-11-07 10:00:00,133.29,133.29,133.09,133.09,7124.0,118.0445,118.0445,117.8674,117.8674,7124.0
2019-11-07 10:10:00,133.07,133.22,133.04,133.18,14813.0,117.8497,117.9825,117.8231,117.9471,14813.0
2019-11-07 10:20:00,133.14,133.16,133.1,133.15,1511660.0,117.9117,117.9294,117.8762,117.9205,1511660.0
2019-11-07 10:30:00,133.15,133.23,133.11,133.2,18265.0,117.9205,117.9914,117.8851,117.9648,18265.0
2019-11-07 10:40:00,133.21,133.22,133.14,133.18,11822.0,117.9736,117.9825,117.9117,117.9471,11822.0
2019-11-07 10:50:00,133.2,133.31,133.2,133.26,20140.0,117.9648,118.0622,117.9648,118.0179,20140.0
2019-11-07 11:00:00,133.23,133.26,133.11,133.11,18386.0,117.9914,118.0179,117.8851,117.8851,18386.0
2019-11-07 11:10:00,133.13,133.18,133.12,133.18,7787.0,117.9028,117.9471,117.8939,117.9471,7787.0
2019-11-07 11:20:00,133.18,133.19,133.11,133.14,11676.0,117.9471,117.9559,117.8851,117.9117,11676.0
2019-11-07 11:30:00,133.13,133.17,133.1,133.13,14248.0,117.9028,117.9382,117.8762,117.9028,14248.0
2019-11-07 11:40:00,133.13,133.14,133.08,133.09,19301.0,117.9028,117.9117,117.8585,117.8674,19301.0
2019-11-07 11:50:00,133.09,133.32,133.02,133.29,57865.0,117.8674,118.0711,117.8054,118.0445,57865.0
2019-11-07 12:00:00,133.32,133.32,133.1,133.16,36120.0,118.0711,118.0711,117.8762,117.9294,36120.0
2019-11-07 12:10:00,133.16,133.21,133.11,133.14,56912.0,117.9294,117.9736,117.8851,117.9117,56912.0
2019-11-07 12:20:00,133.14,133.22,133.14,133.22,11920.0,117.9117,117.9825,117.9117,117.9825,11920.0
2019-11-07 12:30:00,133.2,133.2,133.15,133.15,29043.0,117.9648,117.9648,117.9205,117.9205,29043.0
2019-11-07 12:40:00,133.17,133.19,133.12,133.18,20835.0,117.9382,117.9559,117.8939,117.9471,20835.0
2019-11-07 12:50:00,133.17,133.21,133.13,133.2,47619.0,117.9382,117.9736,117.9028,117.9648,47619.0
2019-11-07 13:00:00,133.18,133.18,133.06,133.06,7449.0,117.9471,117.9471,117.8408,117.8408,7449.0
2019-11-07 13:10:00,133.09,133.1,133.06,133.07,12452.0,117.8674,117.8762,117.8408,117.8497,12452.0
2019-11-07 13:20:00,133.06,133.07,133.02,133.02,4824.0,117.8408,117.8497,117.8054,117.8054,4824.0
2019-11-07 13:30:00,133.02,133.03,132.93,132.96,38119.0,117.8054,117.8142,117.7257,117.7522,38119.0
2019-11-07 13:40:00,132.97,132.98,132.94,132.95,30958.0,117.7611,117.77,117.7345,117.7434,30958.0
2019-11-07 13:50:00,132.97,133.0,132.97,132.98,19173.0,117.7611,117.7877,117.7611,117.77,19173.0
2019-11-07 14:00:00,132.98,133.08,132.98,133.06,8104.0,117.77,117.8585,117.77,117.8408,8104.0
2019-11-07 14:10:00,133.06,133.12,133.05,133.11,37500.0,117.8408,117.8939,117.8319,117.8851,37500.0
2019-11-07 14:20:00,133.1,133.11,133.04,133.05,14574.0,117.8762,117.8851,117.8231,117.8319,14574.0
2019-11-07 14:30:00,133.05,133.05,132.97,133.0,16527.0,117.8319,117.8319,117.7611,117.7877,16527.0
2019-11-07 14:40:00,133.01,133.02,132.68,132.9,74594.0,117.7965,117.8054,117.5043,117.6991,74594.0
2019-11-07 14:50:00,132.86,132.93,132.81,132.9,13757.0,117.6637,117.7257,117.6194,117.6991,13757.0
2019-11-07 15:00:00,132.92,132.97,132.91,132.93,15503.0,117.7168,117.7611,117.708,117.7257,15503.0
2019-11-07 15:10:00,132.91,132.94,132.76,132.76,126573.0,117.708,117.7345,117.5751,117.5751,126573.0
2019-11-07 15:20:00,132.77,132.83,132.71,132.82,59438.0,117.584,117.6371,117.5308,117.6283,59438.0
2019-11-07 15:30:00,132.84,132.86,132.82,132.83,31082.0,117.646,117.6637,117.6283,117.6371,31082.0
2019-11-07 15:40:00,132.82,132.86,132.69,132.86,59906.0,117.6283,117.6637,117.5131,117.6637,59906.0
2019-11-07 15:50:00,132.87,132.9,132.71,132.86,275735.0,117.6725,117.6991,117.5308,117.6637,275735.0
2019-11-08 09:30:00,132.86,132.86,132.52,132.66,34031.0,117.6637,117.6637,117.3626,117.4866,34031.0
2019-11-08 09:40:00,132.64,132.73,132.61,132.71,8981.0,117.4688,117.5486,117.4423,117.5308,8981.0
2019-11-08 09:50:00,132.71,132.77,132.35,132.39,82007.0,117.5308,117.584,117.212,117.2474,82007.0
2019-11-08 10:00:00,132.38,132.62,132.27,132.47,80769.0,117.2386,117.4511,117.1412,117.3183,80769.0
2019-11-08 10:10:00,132.52,132.66,132.49,132.66,10326.0,117.3626,117.4866,117.336,117.4866,10326.0
2019-11-08 10:20:00,132.69,132.7,132.64,132.69,5130.0,117.5131,117.522,117.4688,117.5131,5130.0
2019-11-08 10:30:00,132.7,132.7,132.6,132.65,19699.0,117.522,117.522,117.4334,117.4777,19699.0
2019-11-08 10:40:00,132.65,132.73,132.61,132.72,39401.0,117.4777,117.5486,117.4423,117.5397,39401.0
2019-11-08 10:50:00,132.69,132.74,132.66,132.69,12766.0,117.5131,117.5574,117.4866,117.5131,12766.0
2019-11-08 11:00:00,132.7,132.73,132.64,132.67,23632.0,117.522,117.5486,117.4688,117.4954,23632.0
2019-11-08 11:10:00,132.69,132.74,132.6,132.6,13578.0,117.5131,117.5574,117.4334,117.4334,13578.0
2019-11-08 11:20:00,132.62,132.63,132.56,132.62,19283.0,117.4511,117.46,117.398,117.4511,19283.0
2019-11-08 11:30:00,132.63,132.77,132.62,132.77,5915.0,117.46,117.584,117.4511,117.584,5915.0
2019-11-08 11:40:00,132.78,132.85,132.74,132.85,15104.0,117.5928,117.6548,117.5574,117.6548,15104.0
2019-11-08 11:50:00,132.83,132.9,132.83,132.88,11056.0,117.6371,117.6991,117.6371,117.6814,11056.0
2019-11-08 12:00:00,132.89,132.9,132.83,132.88,31190.0,117.6903,117.6991,117.6371,117.6814,31190.0
2019-11-08 12:10:00,132.9,132.91,132.85,132.87,22080.0,117.6991,117.708,117.6548,117.6725,22080.0
2019-11-08 12:20:00,132.88,132.88,132.82,132.84,17453.0,117.6814,117.6814,117.6283,117.646,17453.0
2019-11-08 12:30:00,132.84,132.85,132.8,132.84,15172.0,117.646,117.6548,117.6105,117.646,15172.0
2019-11-08 12:40:00,132.85,132.86,132.81,132.82,18905.0,117.6548,117.6637,117.6194,117.6283,18905.0
2019-11-08 12:50:00,132.82,132.87,132.82,132.86,41469.0,117.6283,117.6725,117.6283,117.6637,41469.0
2019-11-08 13:00:00,132.87,132.89,132.83,132.84,71910.0,117.6725,117.6903,117.6371,117.646,71910.0
2019-11-08 13:10:00,132.83,132.86,132.82,132.85,5984.0,117.6371,117.6637,117.6283,117.6548,5984.0
2019-11-08 13:20:00,132.83,132.84,132.8,132.83,8973.0,117.6371,117.646,117.6105,117.6371,8973.0
2019-11-08 13:30:00,132.83,132.84,132.81,132.84,20725.0,117.6371,117.646,117.6194,117.646,20725.0
2019-11-08 13:40:00,132.84,132.86,132.81,132.85,14585.0,117.646,117.6637,117.6194,117.6548,14585.0
2019-11-08 13:50:00,132.84,132.85,132.78,132.8,51044.0,117.646,117.6548,117.5928,117.6105,51044.0
2019-11-08 14:00:00,132.8,132.82,132.76,132.8,54410.0,117.6105,117.6283,117.5751,117.6105,54410.0
2019-11-08 14:10:00,132.8,132.81,132.78,132.8,49558.0,117.6105,117.6194,117.5928,117.6105,49558.0
2019-11-08 14:20:00,132.8,132.8,132.75,132.76,59976.0,117.6105,117.6105,117.5663,117.5751,59976.0
2019-11-08 14:30:00,132.75,132.8,132.74,132.8,35516.0,117.5663,117.6105,117.5574,117.6105,35516.0
2019-11-08 14:40:00,132.8,132.85,132.8,132.82,26702.0,117.6105,117.6548,117.6105,117.6283,26702.0
2019-11-08 14:50:00,132.81,132.84,132.79,132.83,49090.0,117.6194,117.646,117.6017,117.6371,49090.0
2019-11-08 15:00:00,132.85,132.88,132.84,132.85,17959.0,117.6548,117.6814,117.646,117.6548,17959.0
2019-11-08 15:10:00,132.87,132.9,132.85,132.9,33847.0,117.6725,117.6991,117.6548,117.6991,33847.0
2019-11-08 15:20:00,132.9,132.96,132.89,132.93,17530.0,117.6991,117.7522,117.6903,117.7257,17530.0
2019-11-08 15:30:00,132.94,132.97,132.91,132.95,8156.0,117.7345,117.7611,117.708,117.7434,8156.0
2019-11-08 15:40:00,132.95,132.97,132.89,132.93,41608.0,117.7434,117.7611,117.6903,117.7257,41608.0
2019-11-08 15:50:00,132.94,133.12,132.93,133.12,103791.0,117.7345,117.8939,117.7257,117.8939,103791.0
2019-11-11 09:30:00,132.57,132.63,132.38,132.59,29936.0,117.4069,117.46,117.2386,117.4246,29936.0
2019-11-11 09:40:00,132.53,132.7,132.53,132.69,27342.0,117.3714,117.522,117.3714,117.5131,27342.0
2019-11-11 09:50:00,132.7,132.74,132.68,132.73,31772.0,117.522,117.5574,117.5043,117.5486,31772.0
2019-11-11 10:00:00,132.74,132.75,132.71,132.74,53173.0,117.5574,117.5663,117.5308,117.5574,53173.0
2019-11-11 10:10:00,132.74,132.79,132.73,132.77,58544.0,117.5574,117.6017,117.5486,117.584,58544.0
2019-11-11 10:20:00,132.77,132.81,132.76,132.77,33819.0,117.584,117.6194,117.5751,117.584,33819.0
2019-11-11 10:30:00,132.77,132.79,132.7,132.7,27601.0,117.584,117.6017,117.522,117.522,27601.0
2019-11-11 10:40:00,132.72,132.73,132.67,132.72,12426.0,117.5397,117.5486,117.4954,117.5397,12426.0
2019-11-11 10:50:00,132.72,132.73,132.64,132.66,14988.0,117.5397,117.5486,117.4688,117.4866,14988.0
2019-11-11 11:00:00,132.66,132.72,132.63,132.65,12072.0,117.4866,117.5397,117.46,117.4777,12072.0
2019-11-11 11:10:00,132.65,132.67,132.61,132.62,11863.0,117.4777,117.4954,117.4423,117.4511,11863.0
2019-11-11 11:20:00,132.61,132.63,132.56,132.61,10763.0,117.4423,117.46,117.398,117.4423,10763.0
2019-11-11 11:30:00,132.61,132.66,132.57,132.65,21247.0,117.4423,117.4866,117.4069,117.4777,21247.0
2019-11-11 11:40:00,132.65,132.67,132.64,132.66,14867.0,117.4777,117.4954,117.4688,117.4866,14867.0
2019-11-11 11:50:00,132.66,132.7,132.63,132.7,7866.0,117.4866,117.522,117.46,117.522,7866.0
2019-11-11 12:00:00,132.7,132.71,132.66,132.68,31797.0,117.522,117.5308,117.4866,117.5043,31797.0
2019-11-11 12:10:00,132.69,132.72,132.68,132.71,9045.0,117.5131,117.5397,117.5043,117.5308,9045.0
2019-11-11 12:20:00,132.7,132.77,132.65,132.75,15519.0,117.522,117.584,117.4777,117.5663,15519.0
2019-11-11 12:30:00,132.75,132.76,132.72,132.73,6469.0,117.5663,117.5751,117.5397,117.5486,6469.0
2019-11-11 12:40:00,132.73,132.76,132.71,132.71,6915.0,117.5486,117.5751,117.5308,117.5308,6915.0
2019-11-11 12:50:00,132.71,132.72,132.69,132.72,18747.0,117.5308,117.5397,117.5131,117.5397,18747.0
2019-11-11 13:00:00,132.72,132.74,132.7,132.72,17525.0,117.5397,117.5574,117.522,117.5397,17525.0
2019-11-11 13:10:00,132.72,132.74,132.7,132.72,22242.0,117.5397,117.5574,117.522,117.5397,22242.0
2019-11-11 13:20:00,132.73,132.73,132.7,132.73,7862.0,117.5486,117.5486,117.522,117.5486,7862.0
2019-11-11 13:30:00,132.73,132.78,132.72,132.77,61993.0,117.5486,117.5928,117.5397,117.584,61993.0
2019-11-11 13:40:00,132.77,132.8,132.77,132.79,5032.0,117.584,117.6105,117.584,117.6017,5032.0
2019-11-11 13:50:00,132.79,132.8,132.77,132.77,13890.0,117.6017,117.6105,117.584,117.584,13890.0
2019-11-11 14:00:00,132.79,132.8,132.75,132.79,11503.0,117.6017,117.6105,117.5663,117.6017,11503.0
2019-11-11 14:10:00,132.78,132.79,132.76,132.79,19843.0,117.5928,117.6017,117.5751,117.6017,19843.0
2019-11-11 14:20:00,132.79,132.79,132.76,132.77,12984.0,117.6017,117.6017,117.5751,117.584,12984.0
2019-11-11 14:30:00,132.74,132.76,132.72,132.74,17301.0,117.5574,117.5751,117.5397,117.5574,17301.0
2019-11-11 14:40:00,132.74,132.75,132.73,132.75,30607.0,117.5574,117.5663,117.5486,117.5663,30607.0
2019-11-11 14:50:00,132.74,132.77,132.71,132.74,30826.0,117.5574,117.584,117.5308,117.5574,30826.0
2019-11-11 15:00:00,132.74,132.77,132.72,132.74,28291.0,117.5574,117.584,117.5397,117.5574,28291.0
2019-11-11 15:10:00,132.75,132.76,132.71,132.72,27597.0,117.5663,117.5751,117.5308,117.5397,27597.0
2019-11-11 15:20:00,132.72,132.75,132.7,132.72,48019.0,117.5397,117.5663,117.522,117.5397,48019.0
2019-11-11 15:30:00,132.72,132.76,132.67,132.68,186379.0,117.5397,117.5751,117.4954,117.5043,186379.0
2019-11-11 15:40:00,132.68,132.69,132.64,132.64,45893.0,117.5043,117.5131,117.4688,117.4688,45893.0
2019-11-11 15:50:00,132.64,132.71,132.61,132.7,142730.0,117.4688,117.5308,117.4423,117.522,142730.0
2019-11-12 09:30:00,132.92,132.92,132.66,132.82,87487.0,117.7168,117.7168,117.4866,117.6283,87487.0
2019-11-12 09:40:00,132.81,132.98,132.81,132.98,34821.0,117.6194,117.77,117.6194,117.77,34821.0
2019-11-12 09:50:00,132.99,133.11,132.99,133.09,89810.0,117.7788,117.8851,117.7788,117.8674,89810.0
2019-11-12 10:00:00,133.11,133.16,133.04,133.16,11958.0,117.8851,117.9294,117.8231,117.9294,11958.0
2019-11-12 10:10:00,133.16,133.17,133.12,133.13,16667.0,117.9294,117.9382,117.8939,117.9028,16667.0
2019-11-12 10:20:00,133.15,133.24,133.15,133.2,14589.0,117.9205,118.0002,117.9205,117.9648,14589.0
2019-11-12 10:30:00,133.19,133.27,133.19,133.26,15804.0,117.9559,118.0268,117.9559,118.0179,15804.0
2019-11-12 10:40:00,133.26,133.32,133.23,133.27,32597.0,118.0179,118.0711,117.9914,118.0268,32597.0
2019-11-12 10:50:00,133.26,133.26,133.16,133.16,14793.0,118.0179,118.0179,117.9294,117.9294,14793.0
2019-11-12 11:00:00,133.17,133.22,133.12,133.21,24693.0,117.9382,117.9825,117.8939,117.9736,24693.0
2019-11-12 11:10:00,133.2,133.2,133.15,133.17,10937.0,117.9648,117.9648,117.9205,117.9382,10937.0
2019-11-12 11:20:00,133.17,133.18,133.08,133.09,12853.0,117.9382,117.9471,117.8585,117.8674,12853.0
2019-11-12 11:30:00,133.1,133.11,133.04,133.04,17919.0,117.8762,117.8851,117.8231,117.8231,17919.0
2019-11-12 11:40:00,133.05,133.06,132.95,132.96,10038.0,117.8319,117.8408,117.7434,117.7522,10038.0
2019-11-12 11:50:00,132.97,132.98,132.89,132.91,30811.0,117.7611,117.77,117.6903,117.708,30811.0
2019-11-12 12:00:00,132.91,132.92,132.85,132.87,36721.0,117.708,117.7168,117.6548,117.6725,36721.0
2019-11-12 12:10:00,132.88,132.98,132.82,132.82,21267.0,117.6814,117.77,117.6283,117.6283,21267.0
2019-11-12 12:20:00,132.83,132.86,132.8,132.85,25561.0,117.6371,117.6637,117.6105,117.6548,25561.0
2019-11-12 12:30:00,132.86,132.88,132.82,132.86,8861.0,117.6637,117.6814,117.6283,117.6637,8861.0
2019-11-12 12:40:00,132.86,132.86,132.79,132.79,21135.0,117.6637,117.6637,117.6017,117.6017,21135.0
2019-11-12 12:50:00,132.78,132.9,132.74,132.88,19187.0,117.5928,117.6991,117.5574,117.6814,19187.0
2019-11-12 13:00:00,132.88,132.94,132.88,132.94,5654.0,117.6814,117.7345,117.6814,117.7345,5654.0
2019-11-12 13:10:00,132.95,132.97,132.9,132.91,7872.0,117.7434,117.7611,117.6991,117.708,7872.0
2019-11-12 13:20:00,132.91,132.95,132.85,132.86,30819.0,117.708,117.7434,117.6548,117.6637,30819.0
2019-11-12 13:30:00,132.85,132.91,132.84,132.91,9056.0,117.6548,117.708,117.646,117.708,9056.0
2019-11-12 13:40:00,132.92,132.96,132.88,132.96,10146.0,117.7168,117.7522,117.6814,117.7522,10146.0
2019-11-12 13:50:00,132.97,132.98,132.94,132.96,39592.0,117.7611,117.77,117.7345,117.7522,39592.0
2019-11-12 14:00:00,132.95,132.95,132.79,132.84,84556.0,117.7434,117.7434,117.6017,117.646,84556.0
2019-11-12 14:10:00,132.82,132.83,132.69,132.69,30433.0,117.6283,117.6371,117.5131,117.5131,30433.0
2019-11-12 14:20:00,132.68,132.72,132.64,132.7,29350.0,117.5043,117.5397,117.4688,117.522,29350.0
2019-11-12 14:30:00,132.7,132.75,132.66,132.68,33788.0,117.522,117.5663,117.4866,117.5043,33788.0
2019-11-12 14:40:00,132.68,132.68,132.6,132.62,23608.0,117.5043,117.5043,117.4334,117.4511,23608.0
2019-11-12 14:50:00,132.61,132.61,132.44,132.51,48020.0,117.4423,117.4423,117.2917,117.3537,48020.0
2019-11-12 15:00:00,132.51,132.6,132.51,132.58,28951.0,117.3537,117.4334,117.3537,117.4157,28951.0
2019-11-12 15:10:00,132.56,132.59,132.53,132.58,22207.0,117.398,117.4246,117.3714,117.4157,22207.0
2019-11-12 15:20:00,132.58,132.63,132.57,132.62,25356.0,117.4157,117.46,117.4069,117.4511,25356.0
2019-11-12 15:30:00,132.61,132.7,132.61,132.63,41675.0,117.4423,117.522,117.4423,117.46,41675.0
2019-11-12 15:40:00,132.62,132.66,132.59,132.66,86777.0,117.4511,117.4866,117.4246,117.4866,86777.0
2019-11-12 15:50:00,132.67,132.72,132.64,132.69,87301.0,117.4954,117.5397,117.4688,117.5131,87301.0
2019-11-13 09:30:00,132.34,132.47,132.0,132.19,101077.0,117.2032,117.3183,116.902,117.0703,101077.0
2019-11-13 09:40:00,132.19,132.23,132.14,132.15,12042.0,117.0703,117.1057,117.026,117.0349,12042.0
2019-11-13 09:50:00,132.13,132.27,132.1,132.27,32293.0,117.0172,117.1412,116.9906,117.1412,32293.0
2019-11-13 10:00:00,132.25,132.34,132.21,132.33,15133.0,117.1235,117.2032,117.088,117.1943,15133.0
2019-11-13 10:10:00,132.32,132.35,132.3,132.34,23513.0,117.1854,117.212,117.1677,117.2032,23513.0
2019-11-13 10:20:00,132.35,132.38,132.29,132.29,41903.0,117.212,117.2386,117.1589,117.1589,41903.0
2019-11-13 10:30:00,132.3,132.42,132.17,132.41,21131.0,117.1677,117.274,117.0526,117.2652,21131.0
2019-11-13 10:40:00,132.43,132.48,132.36,132.47,65134.0,117.2829,117.3271,117.2209,117.3183,65134.0
2019-11-13 10:50:00,132.48,132.51,132.46,132.49,40654.0,117.3271,117.3537,117.3094,117.336,40654.0
2019-11-13 11:00:00,132.5,132.53,132.46,132.49,26370.0,117.3449,117.3714,117.3094,117.336,26370.0
2019-11-13 11:10:00,132.48,132.53,132.43,132.52,17386.0,117.3271,117.3714,117.2829,117.3626,17386.0
2019-11-13 11:20:00,132.52,132.56,132.5,132.51,13172.0,117.3626,117.398,117.3449,117.3537,13172.0
2019-11-13 11:30:00,132.52,132.57,132.47,132.57,10704.0,117.3626,117.4069,117.3183,117.4069,10704.0
2019-11-13 11:40:00,132.57,132.68,132.56,132.62,11748.0,117.4069,117.5043,117.398,117.4511,11748.0
2019-11-13 11:50:00,132.62,132.65,132.61,132.64,16899.0,117.4511,117.4777,117.4423,117.4688,16899.0
2019-11-13 12:00:00,132.63,132.69,132.59,132.62,27517.0,117.46,117.5131,117.4246,117.4511,27517.0
2019-11-13 12:10:00,132.63,132.69,132.61,132.69,16652.0,117.46,117.5131,117.4423,117.5131,16652.0
2019-11-13 12:20:00,132.68,132.73,132.66,132.71,17453.0,117.5043,117.5486,117.4866,117.5308,17453.0
2019-11-13 12:30:00,132.72,132.77,132.7,132.77,31241.0,117.5397,117.584,117.522,117.584,31241.0
2019-11-13 12:40:00,132.78,132.79,132.72,132.75,10517.0,117.5928,117.6017,117.5397,117.5663,10517.0
2019-11-13 12:50:00,132.78,132.81,132.75,132.81,15991.0,117.5928,117.6194,117.5663,117.6194,15991.0
2019-11-13 13:00:00,132.81,132.84,132.79,132.81,12292.0,117.6194,117.646,117.6017,117.6194,12292.0
2019-11-13 13:10:00,132.8,132.83,132.79,132.83,20046.0,117.6105,117.6371,117.6017,117.6371,20046.0
2019-11-13 13:20:00,132.83,132.83,132.74,132.78,29989.0,117.6371,117.6371,117.5574,117.5928,29989.0
2019-11-13 13:30:00,132.79,132.8,132.76,132.78,10692.0,117.6017,117.6105,117.5751,117.5928,10692.0
2019-11-13 13:40:00,132.77,132.82,132.76,132.82,488035.0,117.584,117.6283,117.5751,117.6283,488035.0
2019-11-13 13:50:00,132.83,132.88,132.48,132.57,124898.0,117.6371,117.6814,117.3271,117.4069,124898.0
2019-11-13 14:00:00,132.58,132.6,132.47,132.54,88322.0,117.4157,117.4334,117.3183,117.3803,88322.0
2019-11-13 14:10:00,132.5,132.54,132.45,132.52,39174.0,117.3449,117.3803,117.3006,117.3626,39174.0
2019-11-13 14:20:00,132.51,132.53,132.45,132.51,21198.0,117.3537,117.3714,117.3006,117.3537,21198.0
2019-11-13 14:30:00,132.51,132.58,132.5,132.56,32328.0,117.3537,117.4157,117.3449,117.398,32328.0
2019-11-13 14:40:00,132.56,132.66,132.55,132.63,18664.0,117.398,117.4866,117.3891,117.46,18664.0
2019-11-13 14:50:00,132.63,132.73,132.63,132.72,50415.0,117.46,117.5486,117.46,117.5397,50415.0
2019-11-13 15:00:00,132.72,132.81,132.7,132.77,93308.0,117.5397,117.6194,117.522,117.584,93308.0
2019-11-13 15:10:00,132.76,132.8,132.74,132.78,31132.0,117.5751,117.6105,117.5574,117.5928,31132.0
2019-11-13 15:20:00,132.78,132.8,132.73,132.74,13039.0,117.5928,117.6105,117.5486,117.5574,13039.0
2019-11-13 15:30:00,132.74,132.81,132.69,132.69,11962.0,117.5574,117.6194,117.5131,117.5131,11962.0
2019-11-13 15:40:00,132.7,132.8,132.67,132.75,36198.0,117.522,117.6105,117.4954,117.5663,36198.0
2019-11-13 15:50:00,132.75,132.76,132.62,132.69,123050.0,117.5663,117.5751,117.4511,117.5131,123050.0
2019-11-14 09:30:00,132.68,132.83,132.53,132.8,56194.0,117.5043,117.6371,117.3714,117.6105,56194.0
2019-11-14 09:40:00,132.81,132.85,132.73,132.77,29256.0,117.6194,117.6548,117.5486,117.584,29256.0
2019-11-14 09:50:00,132.77,132.78,132.71,132.76,17771.0,117.584,117.5928,117.5308,117.5751,17771.0
2019-11-14 10:00:00,132.77,132.82,132.72,132.8,13031.0,117.584,117.6283,117.5397,117.6105,13031.0
2019-11-14 10:10:00,132.82,132.87,132.82,132.83,27943.0,117.6283,117.6725,117.6283,117.6371,27943.0
2019-11-14 10:20:00,132.85,132.87,132.75,132.8,30107.0,117.6548,117.6725,117.5663,117.6105,30107.0
2019-11-14 10:30:00,132.79,132.82,132.71,132.73,8837.0,117.6017,117.6283,117.5308,117.5486,8837.0
2019-11-14 10:40:00,132.71,132.78,132.7,132.78,14663.0,117.5308,117.5928,117.522,117.5928,14663.0
2019-11-14 10:50:00,132.78,132.81,132.69,132.72,31403.0,117.5928,117.6194,117.5131,117.5397,31403.0
2019-11-14 11:00:00,132.68,132.75,132.66,132.74,12653.0,117.5043,117.5663,117.4866,117.5574,12653.0
2019-11-14 11:10:00,132.74,132.87,132.71,132.87,22768.0,117.5574,117.6725,117.5308,117.6725,22768.0
2019-11-14 11:20:00,132.87,132.87,132.73,132.73,22354.0,117.6725,117.6725,117.5486,117.5486,22354.0
2019-11-14 11:30:00,132.74,132.76,132.54,132.56,23843.0,117.5574,117.5751,117.3803,117.398,23843.0
2019-11-14 11:40:00,132.54,132.55,132.29,132.37,27350.0,117.3803,117.3891,117.1589,117.2297,27350.0
2019-11-14 11:50:00,132.37,132.46,132.36,132.43,20283.0,117.2297,117.3094,117.2209,117.2829,20283.0
2019-11-14 12:00:00,132.41,132.5,132.41,132.49,19460.0,117.2652,117.3449,117.2652,117.336,19460.0
2019-11-14 12:10:00,132.48,132.5,132.44,132.46,16878.0,117.3271,117.3449,117.2917,117.3094,16878.0
2019-11-14 12:20:00,132.47,132.51,132.42,132.51,13881.0,117.3183,117.3537,117.274,117.3537,13881.0
2019-11-14 12:30:00,132.51,132.62,132.51,132.62,15337.0,117.3537,117.4511,117.3537,117.4511,15337.0
2019-11-14 12:40:00,132.62,132.65,132.58,132.59,13096.0,117.4511,117.4777,117.4157,117.4246,13096.0
2019-11-14 12:50:00,132.6,132.63,132.55,132.62,14028.0,117.4334,117.46,117.3891,117.4511,14028.0
2019-11-14 13:00:00,132.61,132.66,132.6,132.6,14088.0,117.4423,117.4866,117.4334,117.4334,14088.0
2019-11-14 13:10:00,132.6,132.6,132.56,132.58,13453.0,117.4334,117.4334,117.398,117.4157,13453.0
2019-11-14 13:20:00,132.59,132.59,132.5,132.52,7869.0,117.4246,117.4246,117.3449,117.3626,7869.0
2019-11-14 13:30:00,132.52,132.57,132.5,132.56,13503.0,117.3626,117.4069,117.3449,117.398,13503.0
2019-11-14 13:40:00,132.57,132.6,132.51,132.59,21710.0,117.4069,117.4334,117.3537,117.4246,21710.0
2019-11-14 13:50:00,132.59,132.59,132.25,132.46,93153.0,117.4246,117.4246,117.1235,117.3094,93153.0
2019-11-14 14:00:00,132.41,132.57,132.41,132.56,17214.0,117.2652,117.4069,117.2652,117.398,17214.0
2019-11-14 14:10:00,132.57,132.64,132.57,132.61,22110.0,117.4069,117.4688,117.4069,117.4423,22110.0
2019-11-14 14:20:00,132.61,132.63,132.56,132.58,11109.0,117.4423,117.46,117.398,117.4157,11109.0
2019-11-14 14:30:00,132.58,132.6,132.57,132.59,13982.0,117.4157,117.4334,117.4069,117.4246,13982.0
2019-11-14 14:40:00,132.59,132.65,132.58,132.65,55552.0,117.4246,117.4777,117.4157,117.4777,55552.0
2019-11-14 14:50:00,132.64,132.65,132.6,132.64,36336.0,117.4688,117.4777,117.4334,117.4688,36336.0
2019-11-14 15:00:00,132.64,132.66,132.62,132.63,15689.0,117.4688,117.4866,117.4511,117.46,15689.0
2019-11-14 15:10:00,132.64,132.64,132.54,132.57,25118.0,117.4688,117.4688,117.3803,117.4069,25118.0
2019-11-14 15:20:00,132.58,132.67,132.56,132.67,22743.0,117.4157,117.4954,117.398,117.4954,22743.0
2019-11-14 15:30:00,132.66,132.71,132.64,132.69,26432.0,117.4866,117.5308,117.4688,117.5131,26432.0
2019-11-14 15:40:00,132.68,132.73,132.67,132.71,120111.0,117.5043,117.5486,117.4954,117.5308,120111.0
2019-11-14 15:50:00,132.71,132.79,132.69,132.73,115009.0,117.5308,117.6017,117.5131,117.5486,115009.0
2019-11-15 09:30:00,133.36,133.5,133.2,133.27,77759.0,118.1065,118.2305,117.9648,118.0268,77759.0
2019-11-15 09:40:00,133.25,133.31,133.14,133.15,127438.0,118.0091,118.0622,117.9117,117.9205,127438.0
2019-11-15 09:50:00,133.16,133.19,133.07,133.08,24757.0,117.9294,117.9559,117.8497,117.8585,24757.0
2019-11-15 10:00:00,133.07,133.12,133.03,133.06,16708.0,117.8497,117.8939,117.8142,117.8408,16708.0
2019-11-15 10:10:00,133.07,133.16,133.01,133.12,16746.0,117.8497,117.9294,117.7965,117.8939,16746.0
2019-11-15 10:20:00,133.11,133.17,133.1,133.14,15015.0,117.8851,117.9382,117.8762,117.9117,15015.0
2019-11-15 10:30:00,133.15,133.16,133.11,133.13,17486.0,117.9205,117.9294,117.8851,117.9028,17486.0
2019-11-15 10:40:00,133.12,133.22,133.12,133.22,34958.0,117.8939,117.9825,117.8939,117.9825,34958.0
2019-11-15 10:50:00,133.23,133.27,133.2,133.24,12253.0,117.9914,118.0268,117.9648,118.0002,12253.0
2019-11-15 11:00:00,133.24,133.41,133.23,133.35,30054.0,118.0002,118.1508,117.9914,118.0976,30054.0
2019-11-15 11:10:00,133.36,133.36,133.32,133.35,15310.0,118.1065,118.1065,118.0711,118.0976,15310.0
2019-11-15 11:20:00,133.34,133.49,133.34,133.48,16091.0,118.0888,118.2216,118.0888,118.2128,16091.0
2019-11-15 11:30:00,133.49,133.54,133.48,133.49,14189.0,118.2216,118.2659,118.2128,118.2216,14189.0
2019-11-15 11:40:00,133.49,133.49,133.4,133.43,23368.0,118.2216,118.2216,118.1419,118.1685,23368.0
2019-11-15 11:50:00,133.43,133.46,133.41,133.45,34999.0,118.1685,118.1951,118.1508,118.1862,34999.0
2019-11-15 12:00:00,133.44,133.49,133.44,133.49,18654.0,118.1773,118.2216,118.1773,118.2216,18654.0
2019-11-15 12:10:00,133.48,133.51,133.45,133.48,15838.0,118.2128,118.2393,118.1862,118.2128,15838.0
2019-11-15 12:20:00,133.49,133.5,133.44,133.44,11138.0,118.2216,118.2305,118.1773,118.1773,11138.0
2019-11-15 12:30:00,133.44,133.46,133.41,133.44,11510.0,118.1773,118.1951,118.1508,118.1773,11510.0
2019-11-15 12:40:00,133.44,133.49,133.43,133.49,18962.0,118.1773,118.2216,118.1685,118.2216,18962.0
2019-11-15 12:50:00,133.49,133.49,133.4,133.41,29037.0,118.2216,118.2216,118.1419,118.1508,29037.0
2019-11-15 13:00:00,133.41,133.43,133.4,133.43,13775.0,118.1508,118.1685,118.1419,118.1685,13775.0
2019-11-15 13:10:00,133.43,133.44,133.41,133.43,15151.0,118.1685,118.1773,118.1508,118.1685,15151.0
2019-11-15 13:20:00,133.42,133.44,133.4,133.4,30658.0,118.1596,118.1773,118.1419,118.1419,30658.0
2019-11-15 13:30:00,133.4,133.41,133.35,133.37,21969.0,118.1419,118.1508,118.0976,118.1153,21969.0
2019-11-15 13:40:00,133.36,133.41,133.36,133.39,79394.0,118.1065,118.1508,118.1065,118.1331,79394.0
2019-11-15 13:50:00,133.4,133.41,133.37,133.39,16478.0,118.1419,118.1508,118.1153,118.1331,16478.0
2019-11-15 14:00:00,133.37,133.43,133.36,133.42,43294.0,118.1153,118.1685,118.1065,118.1596,43294.0
2019-11-15 14:10:00,133.42,133.48,133.41,133.46,45838.0,118.1596,118.2128,118.1508,118.1951,45838.0
2019-11-15 14:20:00,133.44,133.47,133.43,133.44,21177.0,118.1773,118.2039,118.1685,118.1773,21177.0
2019-11-15 14:30:00,133.44,133.44,133.39,133.44,25303.0,118.1773,118.1773,118.1331,118.1773,25303.0
2019-11-15 14:40:00,133.44,133.51,133.43,133.47,79019.0,118.1773,118.2393,118.1685,118.2039,79019.0
2019-11-15 14:50:00,133.48,133.52,133.47,133.5,41524.0,118.2128,118.2482,118.2039,118.2305,41524.0
2019-11-15 15:00:00,133.5,133.53,133.48,133.5,48092.0,118.2305,118.257,118.2128,118.2305,48092.0
2019-11-15 15:10:00,133.5,133.51,133.47,133.47,35559.0,118.2305,118.2393,118.2039,118.2039,35559.0
2019-11-15 15:20:00,133.47,133.48,133.37,133.38,39056.0,118.2039,118.2128,118.1153,118.1242,39056.0
2019-11-15 15:30:00,133.37,133.38,133.33,133.35,49540.0,118.1153,118.1242,118.0799,118.0976,49540.0
2019-11-15 15:40:00,133.35,133.48,133.3,133.46,59293.0,118.0976,118.2128,118.0534,118.1951,59293.0
2019-11-15 15:50:00,133.46,133.63,133.45,133.61,277389.0,118.1951,118.3456,118.1862,118.3279,277389.0
2019-11-18 09:30:00,133.49,133.55,133.3,133.35,36130.0,118.2216,118.2748,118.0534,118.0976,36130.0
2019-11-18 09:40:00,133.33,133.37,133.24,133.3,8487.0,118.0799,118.1153,118.0002,118.0534,8487.0
2019-11-18 09:50:00,133.3,133.35,133.24,133.35,11756.0,118.0534,118.0976,118.0002,118.0976,11756.0
2019-11-18 10:00:00,133.39,133.5,133.38,133.45,5745.0,118.1331,118.2305,118.1242,118.1862,5745.0
2019-11-18 10:10:00,133.44,133.51,133.26,133.26,9669.0,118.1773,118.2393,118.0179,118.0179,9669.0
2019-11-18 10:20:00,133.32,133.38,133.25,133.28,36948.0,118.0711,118.1242,118.0091,118.0356,36948.0
2019-11-18 10:30:00,133.29,133.37,133.26,133.37,45786.0,118.0445,118.1153,118.0179,118.1153,45786.0
2019-11-18 10:40:00,133.37,133.48,133.36,133.47,10940.0,118.1153,118.2128,118.1065,118.2039,10940.0
2019-11-18 10:50:00,133.48,133.51,133.43,133.44,25610.0,118.2128,118.2393,118.1685,118.1773,25610.0
2019-11-18 11:00:00,133.46,133.48,133.44,133.46,10780.0,118.1951,118.2128,118.1773,118.1951,10780.0
2019-11-18 11:10:00,133.47,133.59,133.46,133.51,42244.0,118.2039,118.3102,118.1951,118.2393,42244.0
2019-11-18 11:20:00,133.52,133.61,133.49,133.57,13024.0,118.2482,118.3279,118.2216,118.2925,13024.0
2019-11-18 11:30:00,133.57,133.63,133.56,133.59,13644.0,118.2925,118.3456,118.2836,118.3102,13644.0
2019-11-18 11:40:00,133.59,133.61,133.53,133.6,14668.0,118.3102,118.3279,118.257,118.319,14668.0
2019-11-18 11:50:00,133.59,133.63,133.58,133.61,16243.0,118.3102,118.3456,118.3013,118.3279,16243.0
2019-11-18 12:00:00,133.61,133.62,133.59,133.59,38054.0,118.3279,118.3368,118.3102,118.3102,38054.0
2019-11-18 12:10:00,133.59,133.6,133.56,133.57,37575.0,118.3102,118.319,118.2836,118.2925,37575.0
2019-11-18 12:20:00,133.59,133.62,133.54,133.54,33225.0,118.3102,118.3368,118.2659,118.2659,33225.0
2019-11-18 12:30:00,133.53,133.61,133.53,133.6,10180.0,118.257,118.3279,118.257,118.319,10180.0
2019-11-18 12:40:00,133.61,133.64,133.58,133.59,14306.0,118.3279,118.3545,118.3013,118.3102,14306.0
2019-11-18 12:50:00,133.58,133.59,133.56,133.59,14112.0,118.3013,118.3102,118.2836,118.3102,14112.0
2019-11-18 13:00:00,133.6,133.61,133.59,133.59,16595.0,118.319,118.3279,118.3102,118.3102,16595.0
2019-11-18 13:10:00,133.59,133.61,133.57,133.59,43213.0,118.3102,118.3279,118.2925,118.3102,43213.0
2019-11-18 13:20:00,133.58,133.59,133.57,133.57,23469.0,118.3013,118.3102,118.2925,118.2925,23469.0
2019-11-18 13:30:00,133.58,133.59,133.55,133.58,25031.0,118.3013,118.3102,118.2748,118.3013,25031.0
2019-11-18 13:40:00,133.58,133.64,133.58,133.62,37602.0,118.3013,118.3545,118.3013,118.3368,37602.0
2019-11-18 13:50:00,133.62,133.64,133.61,133.62,31849.0,118.3368,118.3545,118.3279,118.3368,31849.0
2019-11-18 14:00:00,133.63,133.64,133.53,133.58,40396.0,118.3456,118.3545,118.257,118.3013,40396.0
2019-11-18 14:10:00,133.57,133.6,133.57,133.59,27703.0,118.2925,118.319,118.2925,118.3102,27703.0
2019-11-18 14:20:00,133.58,133.6,133.56,133.57,24393.0,118.3013,118.319,118.2836,118.2925,24393.0
2019-11-18 14:30:00,133.57,133.63,133.56,133.59,20104.0,118.2925,118.3456,118.2836,118.3102,20104.0
2019-11-18 14:40:00,133.59,133.6,133.56,133.58,31788.0,118.3102,118.319,118.2836,118.3013,31788.0
2019-11-18 14:50:00,133.58,133.59,133.54,133.56,13089.0,118.3013,118.3102,118.2659,118.2836,13089.0
2019-11-18 15:00:00,133.56,133.57,133.53,133.53,12279.0,118.2836,118.2925,118.257,118.257,12279.0
2019-11-18 15:10:00,133.53,133.56,133.46,133.5,49047.0,118.257,118.2836,118.1951,118.2305,49047.0
2019-11-18 15:20:00,133.5,133.53,133.49,133.51,115043.0,118.2305,118.257,118.2216,118.2393,115043.0
2019-11-18 15:30:00,133.5,133.51,133.41,133.47,120562.0,118.2305,118.2393,118.1508,118.2039,120562.0
2019-11-18 15:40:00,133.47,133.48,133.44,133.45,22173.0,118.2039,118.2128,118.1773,118.1862,22173.0
2019-11-18 15:50:00,133.44,133.55,133.4,133.53,81023.0,118.1773,118.2748,118.1419,118.257,81023.0
2019-11-19 09:30:00,133.79,133.79,133.5,133.53,87297.0,118.4873,118.4873,118.2305,118.257,87297.0
2019-11-19 09:40:00,133.54,133.54,133.42,133.48,8962.0,118.2659,118.2659,118.1596,118.2128,8962.0
2019-11-19 09:50:00,133.44,133.44,133.35,133.38,17452.0,118.1773,118.1773,118.0976,118.1242,17452.0
2019-11-19 10:00:00,133.34,133.38,133.2,133.24,31640.0,118.0888,118.1242,117.9648,118.0002,31640.0
2019-11-19 10:10:00,133.24,133.32,133.04,133.29,334821.0,118.0002,118.0711,117.8231,118.0445,334821.0
2019-11-19 10:20:00,133.31,133.33,133.19,133.25,56527.0,118.0622,118.0799,117.9559,118.0091,56527.0
2019-11-19 10:30:00,133.26,133.29,133.19,133.27,20309.0,118.0179,118.0445,117.9559,118.0268,20309.0
2019-11-19 10:40:00,133.27,133.28,133.08,133.08,35795.0,118.0268,118.0356,117.8585,117.8585,35795.0
2019-11-19 10:50:00,133.1,133.11,133.04,133.1,43584.0,117.8762,117.8851,117.8231,117.8762,43584.0
2019-11-19 11:00:00,133.11,133.19,133.11,133.16,20515.0,117.8851,117.9559,117.8851,117.9294,20515.0
2019-11-19 11:10:00,133.17,133.24,133.15,133.23,28381.0,117.9382,118.0002,117.9205,117.9914,28381.0
2019-11-19 11:20:00,133.23,133.29,133.21,133.28,314244.0,117.9914,118.0445,117.9736,118.0356,314244.0
2019-11-19 11:30:00,133.28,133.51,133.26,133.44,19494.0,118.0356,118.2393,118.0179,118.1773,19494.0
2019-11-19 11:40:00,133.43,133.44,133.26,133.26,11803.0,118.1685,118.1773,118.0179,118.0179,11803.0
2019-11-19 11:50:00,133.26,133.37,133.26,133.37,16408.0,118.0179,118.1153,118.0179,118.1153,16408.0
2019-11-19 12:00:00,133.37,133.39,133.18,133.22,97340.0,118.1153,118.1331,117.9471,117.9825,97340.0
2019-11-19 12:10:00,133.22,133.31,133.21,133.28,35742.0,117.9825,118.0622,117.9736,118.0356,35742.0
2019-11-19 12:20:00,133.28,133.31,133.26,133.29,33403.0,118.0356,118.0622,118.0179,118.0445,33403.0
2019-11-19 12:30:00,133.29,133.29,133.22,133.24,8479.0,118.0445,118.0445,117.9825,118.0002,8479.0
2019-11-19 12:40:00,133.23,133.25,133.19,133.25,24885.0,117.9914,118.0091,117.9559,118.0091,24885.0
2019-11-19 12:50:00,133.25,133.3,133.23,133.29,13342.0,118.0091,118.0534,117.9914,118.0445,13342.0
2019-11-19 13:00:00,133.29,133.31,133.23,133.3,12445.0,118.0445,118.0622,117.9914,118.0534,12445.0
2019-11-19 13:10:00,133.32,133.39,133.32,133.39,7500.0,118.0711,118.1331,118.0711,118.1331,7500.0
2019-11-19 13:20:00,133.39,133.4,133.35,133.36,17512.0,118.1331,118.1419,118.0976,118.1065,17512.0
2019-11-19 13:30:00,133.34,133.39,133.34,133.39,9905.0,118.0888,118.1331,118.0888,118.1331,9905.0
2019-11-19 13:40:00,133.4,133.41,133.36,133.4,27268.0,118.1419,118.1508,118.1065,118.1419,27268.0
2019-11-19 13:50:00,133.4,133.41,133.33,133.33,6888.0,118.1419,118.1508,118.0799,118.0799,6888.0
2019-11-19 14:00:00,133.34,133.43,133.34,133.41,14661.0,118.0888,118.1685,118.0888,118.1508,14661.0
2019-11-19 14:10:00,133.41,133.41,133.37,133.38,29448.0,118.1508,118.1508,118.1153,118.1242,29448.0
2019-11-19 14:20:00,133.38,133.45,133.38,133.44,14073.0,118.1242,118.1862,118.1242,118.1773,14073.0
2019-11-19 14:30:00,133.44,133.44,133.41,133.42,28640.0,118.1773,118.1773,118.1508,118.1596,28640.0
2019-11-19 14:40:00,133.42,133.47,133.41,133.47,23471.0,118.1596,118.2039,118.1508,118.2039,23471.0
2019-11-19 14:50:00,133.46,133.47,133.34,133.37,38317.0,118.1951,118.2039,118.0888,118.1153,38317.0
2019-11-19 15:00:00,133.36,133.41,133.35,133.4,23190.0,118.1065,118.1508,118.0976,118.1419,23190.0
2019-11-19 15:10:00,133.39,133.46,133.39,133.41,19118.0,118.1331,118.1951,118.1331,118.1508,19118.0
2019-11-19 15:20:00,133.41,133.41,133.31,133.32,19582.0,118.1508,118.1508,118.0622,118.0711,19582.0
2019-11-19 15:30:00,133.32,133.44,133.32,133.44,181825.0,118.0711,118.1773,118.0711,118.1773,181825.0
2019-11-19 15:40:00,133.44,133.44,133.33,133.38,177806.0,118.1773,118.1773,118.0799,118.1242,177806.0
2019-11-19 15:50:00,133.36,133.36,133.24,133.24,99350.0,118.1065,118.1065,118.0002,118.0002,99350.0
2019-11-20 09:30:00,133.07,133.15,132.91,133.05,67242.0,117.8497,117.9205,117.708,117.8319,67242.0
2019-11-20 09:40:00,133.04,133.06,132.89,132.96,174973.0,117.8231,117.8408,117.6903,117.7522,174973.0
2019-11-20 09:50:00,132.98,132.98,132.89,132.93,766897.0,117.77,117.77,117.6903,117.7257,766897.0
2019-11-20 10:00:00,132.92,132.98,132.88,132.96,14194.0,117.7168,117.77,117.6814,117.7522,14194.0
2019-11-20 10:10:00,132.94,132.94,132.77,132.77,766240.0,117.7345,117.7345,117.584,117.584,766240.0
2019-11-20 10:20:00,132.78,132.82,132.68,132.81,20360.0,117.5928,117.6283,117.5043,117.6194,20360.0
2019-11-20 10:30:00,132.81,133.01,132.81,132.95,32744.0,117.6194,117.7965,117.6194,117.7434,32744.0
2019-11-20 10:40:00,132.96,133.0,132.9,133.0,29938.0,117.7522,117.7877,117.6991,117.7877,29938.0
2019-11-20 10:50:00,133.01,133.11,133.0,133.07,11393.0,117.7965,117.8851,117.7877,117.8497,11393.0
2019-11-20 11:00:00,133.06,133.13,133.05,133.11,8892.0,117.8408,117.9028,117.8319,117.8851,8892.0
2019-11-20 11:10:00,133.1,133.13,133.04,133.11,20474.0,117.8762,117.9028,117.8231,117.8851,20474.0
2019-11-20 11:20:00,133.11,133.21,133.1,133.16,21390.0,117.8851,117.9736,117.8762,117.9294,21390.0
2019-11-20 11:30:00,133.16,133.16,133.06,133.14,23532.0,117.9294,117.9294,117.8408,117.9117,23532.0
2019-11-20 11:40:00,133.15,133.16,133.07,133.13,30003.0,117.9205,117.9294,117.8497,117.9028,30003.0
2019-11-20 11:50:00,133.12,133.16,133.09,133.11,16551.0,117.8939,117.9294,117.8674,117.8851,16551.0
2019-11-20 12:00:00,133.11,133.13,133.03,133.1,36484.0,117.8851,117.9028,117.8142,117.8762,36484.0
2019-11-20 12:10:00,133.11,133.13,133.05,133.1,33312.0,117.8851,117.9028,117.8319,117.8762,33312.0
2019-11-20 12:20:00,133.11,133.11,133.07,133.08,20846.0,117.8851,117.8851,117.8497,117.8585,20846.0
2019-11-20 12:30:00,133.08,133.09,133.04,133.07,11473.0,117.8585,117.8674,117.8231,117.8497,11473.0
2019-11-20 12:40:00,133.07,133.09,133.02,133.03,22733.0,117.8497,117.8674,117.8054,117.8142,22733.0
2019-11-20 12:50:00,133.04,133.05,132.43,132.66,158396.0,117.8231,117.8319,117.2829,117.4866,158396.0
2019-11-20 13:00:00,132.63,132.67,132.43,132.46,55364.0,117.46,117.4954,117.2829,117.3094,55364.0
2019-11-20 13:10:00,132.4,132.45,132.24,132.28,22575.0,117.2563,117.3006,117.1146,117.15,22575.0
2019-11-20 13:20:00,132.24,132.47,132.24,132.37,73718.0,117.1146,117.3183,117.1146,117.2297,73718.0
2019-11-20 13:30:00,132.35,132.39,132.25,132.29,27645.0,117.212,117.2474,117.1235,117.1589,27645.0
2019-11-20 13:40:00,132.29,132.49,132.28,132.49,28576.0,117.1589,117.336,117.15,117.336,28576.0
2019-11-20 13:50:00,132.49,132.7,132.47,132.63,78265.0,117.336,117.522,117.3183,117.46,78265.0
2019-11-20 14:00:00,132.62,132.68,132.53,132.58,49141.0,117.4511,117.5043,117.3714,117.4157,49141.0
2019-11-20 14:10:00,132.64,132.74,132.62,132.74,56686.0,117.4688,117.5574,117.4511,117.5574,56686.0
2019-11-20 14:20:00,132.75,132.83,132.69,132.81,30637.0,117.5663,117.6371,117.5131,117.6194,30637.0
2019-11-20 14:30:00,132.83,132.91,132.8,132.9,23536.0,117.6371,117.708,117.6105,117.6991,23536.0
2019-11-20 14:40:00,132.91,132.93,132.8,132.84,35614.0,117.708,117.7257,117.6105,117.646,35614.0
2019-11-20 14:50:00,132.85,132.88,132.81,132.82,47474.0,117.6548,117.6814,117.6194,117.6283,47474.0
2019-11-20 15:00:00,132.82,132.88,132.78,132.86,26100.0,117.6283,117.6814,117.5928,117.6637,26100.0
2019-11-20 15:10:00,132.87,132.97,132.86,132.87,50597.0,117.6725,117.7611,117.6637,117.6725,50597.0
2019-11-20 15:20:00,132.85,132.92,132.82,132.82,48714.0,117.6548,117.7168,117.6283,117.6283,48714.0
2019-11-20 15:30:00,132.81,132.82,132.76,132.78,123262.0,117.6194,117.6283,117.5751,117.5928,123262.0
2019-11-20 15:40:00,132.79,132.94,132.79,132.91,36468.0,117.6017,117.7345,117.6017,117.708,36468.0
2019-11-20 15:50:00,132.91,132.97,132.81,132.86,133335.0,117.708,117.7611,117.6194,117.6637,133335.0
2019-11-21 09:30:00,133.02,133.05,132.74,132.81,50500.0,117.8054,117.8319,117.5574,117.6194,50500.0
2019-11-21 09:40:00,132.76,132.85,132.69,132.76,9260.0,117.5751,117.6548,117.5131,117.5751,9260.0
2019-11-21 09:50:00,132.76,132.9,132.76,132.81,8493.0,117.5751,117.6991,117.5751,117.6194,8493.0
2019-11-21 10:00:00,132.83,132.83,132.7,132.8,31312.0,117.6371,117.6371,117.522,117.6105,31312.0
2019-11-21 10:10:00,132.8,132.8,132.48,132.48,18132.0,117.6105,117.6105,117.3271,117.3271,18132.0
2019-11-21 10:20:00,132.46,132.52,132.43,132.48,23825.0,117.3094,117.3626,117.2829,117.3271,23825.0
2019-11-21 10:30:00,132.47,132.55,132.41,132.55,14649.0,117.3183,117.3891,117.2652,117.3891,14649.0
2019-11-21 10:40:00,132.56,132.66,132.56,132.66,64984.0,117.398,117.4866,117.398,117.4866,64984.0
2019-11-21 10:50:00,132.63,132.68,132.58,132.68,17970.0,117.46,117.5043,117.4157,117.5043,17970.0
2019-11-21 11:00:00,132.68,132.76,132.61,132.7,28717.0,117.5043,117.5751,117.4423,117.522,28717.0
2019-11-21 11:10:00,132.66,132.68,132.6,132.64,20843.0,117.4866,117.5043,117.4334,117.4688,20843.0
2019-11-21 11:20:00,132.65,132.74,132.65,132.65,56424.0,117.4777,117.5574,117.4777,117.4777,56424.0
2019-11-21 11:30:00,132.65,132.72,132.59,132.59,16871.0,117.4777,117.5397,117.4246,117.4246,16871.0
2019-11-21 11:40:00,132.63,132.72,132.6,132.72,14036.0,117.46,117.5397,117.4334,117.5397,14036.0
2019-11-21 11:50:00,132.7,132.7,132.62,132.65,18981.0,117.522,117.522,117.4511,117.4777,18981.0
2019-11-21 12:00:00,132.65,132.81,132.63,132.81,15027.0,117.4777,117.6194,117.46,117.6194,15027.0
2019-11-21 12:10:00,132.83,132.91,132.83,132.9,10730.0,117.6371,117.708,117.6371,117.6991,10730.0
2019-11-21 12:20:00,132.89,132.91,132.85,132.86,27759.0,117.6903,117.708,117.6548,117.6637,27759.0
2019-11-21 12:30:00,132.87,133.01,132.83,132.99,41762.0,117.6725,117.7965,117.6371,117.7788,41762.0
2019-11-21 12:40:00,132.99,133.02,132.97,132.97,72658.0,117.7788,117.8054,117.7611,117.7611,72658.0
2019-11-21 12:50:00,132.97,132.97,132.91,132.96,27813.0,117.7611,117.7611,117.708,117.7522,27813.0
2019-11-21 13:00:00,132.97,133.01,132.95,133.0,14814.0,117.7611,117.7965,117.7434,117.7877,14814.0
2019-11-21 13:10:00,133.01,133.02,132.96,132.98,53308.0,117.7965,117.8054,117.7522,117.77,53308.0
2019-11-21 13:20:00,132.98,132.98,132.93,132.97,6917.0,117.77,117.77,117.7257,117.7611,6917.0
2019-11-21 13:30:00,132.97,133.0,132.95,132.97,12444.0,117.7611,117.7877,117.7434,117.7611,12444.0
2019-11-21 13:40:00,132.97,132.99,132.93,132.96,17336.0,117.7611,117.7788,117.7257,117.7522,17336.0
2019-11-21 13:50:00,132.96,133.0,132.92,132.94,54194.0,117.7522,117.7877,117.7168,117.7345,54194.0
2019-11-21 14:00:00,132.94,133.0,132.83,132.98,20008.0,117.7345,117.7877,117.6371,117.77,20008.0
2019-11-21 14:10:00,132.96,132.98,132.94,132.97,9230.0,117.7522,117.77,117.7345,117.7611,9230.0
2019-11-21 14:20:00,132.98,133.03,132.98,133.0,13130.0,117.77,117.8142,117.77,117.7877,13130.0
2019-11-21 14:30:00,133.01,133.05,133.0,133.04,35591.0,117.7965,117.8319,117.7877,117.8231,35591.0
2019-11-21 14:40:00,133.05,133.06,133.01,133.05,28652.0,117.8319,117.8408,117.7965,117.8319,28652.0
2019-11-21 14:50:00,133.05,133.07,133.01,133.03,39706.0,117.8319,117.8497,117.7965,117.8142,39706.0
2019-11-21 15:00:00,133.03,133.05,132.94,132.96,67462.0,117.8142,117.8319,117.7345,117.7522,67462.0
2019-11-21 15:10:00,132.97,133.0,132.95,132.98,23202.0,117.7611,117.7877,117.7434,117.77,23202.0
2019-11-21 15:20:00,132.98,133.01,132.95,132.95,13796.0,117.77,117.7965,117.7434,117.7434,13796.0
2019-11-21 15:30:00,132.95,132.99,132.88,132.89,88569.0,117.7434,117.7788,117.6814,117.6903,88569.0
2019-11-21 15:40:00,132.9,132.91,132.83,132.85,91350.0,117.6991,117.708,117.6371,117.6548,91350.0
2019-11-21 15:50:00,132.84,132.91,132.73,132.87,101901.0,117.646,117.708,117.5486,117.6725,101901.0
2019-11-22 09:30:00,133.21,133.3,133.12,133.26,62470.0,117.9736,118.0534,117.8939,118.0179,62470.0
2019-11-22 09:40:00,133.24,133.3,133.13,133.3,37338.0,118.0002,118.0534,117.9028,118.0534,37338.0
2019-11-22 09:50:00,133.31,133.43,133.31,133.37,20846.0,118.0622,118.1685,118.0622,118.1153,20846.0
2019-11-22 10:00:00,133.35,133.41,133.25,133.29,8403.0,118.0976,118.1508,118.0091,118.0445,8403.0
2019-11-22 10:10:00,133.29,133.3,133.16,133.17,32046.0,118.0445,118.0534,117.9294,117.9382,32046.0
2019-11-22 10:20:00,133.17,133.29,133.12,133.12,13478.0,117.9382,118.0445,117.8939,117.8939,13478.0
2019-11-22 10:30:00,133.11,133.19,133.1,133.15,24314.0,117.8851,117.9559,117.8762,117.9205,24314.0
2019-11-22 10:40:00,133.15,133.19,133.1,133.15,13871.0,117.9205,117.9559,117.8762,117.9205,13871.0
2019-11-22 10:50:00,133.14,133.16,133.07,133.12,10990.0,117.9117,117.9294,117.8497,117.8939,10990.0
2019-11-22 11:00:00,133.13,133.13,132.92,133.01,15412.0,117.9028,117.9028,117.7168,117.7965,15412.0
2019-11-22 11:10:00,133.02,133.05,132.91,132.94,10213.0,117.8054,117.8319,117.708,117.7345,10213.0
2019-11-22 11:20:00,132.94,133.07,132.94,133.07,12713.0,117.7345,117.8497,117.7345,117.8497,12713.0
2019-11-22 11:30:00,133.07,133.14,133.04,133.13,15766.0,117.8497,117.9117,117.8231,117.9028,15766.0
2019-11-22 11:40:00,133.13,133.21,133.12,133.21,15813.0,117.9028,117.9736,117.8939,117.9736,15813.0
2019-11-22 11:50:00,133.23,133.26,133.21,133.22,10179.0,117.9914,118.0179,117.9736,117.9825,10179.0
2019-11-22 12:00:00,133.22,133.34,133.22,133.32,14377.0,117.9825,118.0888,117.9825,118.0711,14377.0
2019-11-22 12:10:00,133.34,133.35,133.22,133.25,10074.0,118.0888,118.0976,117.9825,118.0091,10074.0
2019-11-22 12:20:00,133.25,133.34,133.25,133.34,24460.0,118.0091,118.0888,118.0091,118.0888,24460.0
2019-11-22 12:30:00,133.31,133.32,133.27,133.28,15805.0,118.0622,118.0711,118.0268,118.0356,15805.0
2019-11-22 12:40:00,133.29,133.34,133.28,133.31,32337.0,118.0445,118.0888,118.0356,118.0622,32337.0
2019-11-22 12:50:00,133.3,133.37,133.29,133.34,42783.0,118.0534,118.1153,118.0445,118.0888,42783.0
2019-11-22 13:00:00,133.34,133.39,133.34,133.38,17491.0,118.0888,118.1331,118.0888,118.1242,17491.0
2019-11-22 13:10:00,133.39,133.4,133.36,133.4,16010.0,118.1331,118.1419,118.1065,118.1419,16010.0
2019-11-22 13:20:00,133.4,133.43,133.38,133.39,18741.0,118.1419,118.1685,118.1242,118.1331,18741.0
2019-11-22 13:30:00,133.39,133.42,133.38,133.4,18306.0,118.1331,118.1596,118.1242,118.1419,18306.0
2019-11-22 13:40:00,133.39,133.43,133.37,133.39,46910.0,118.1331,118.1685,118.1153,118.1331,46910.0
2019-11-22 13:50:00,133.39,133.43,133.36,133.42,21690.0,118.1331,118.1685,118.1065,118.1596,21690.0
2019-11-22 14:00:00,133.42,133.42,133.34,133.37,21056.0,118.1596,118.1596,118.0888,118.1153,21056.0
2019-11-22 14:10:00,133.37,133.37,133.35,133.37,12689.0,118.1153,118.1153,118.0976,118.1153,12689.0
2019-11-22 14:20:00,133.37,133.4,133.36,133.37,32583.0,118.1153,118.1419,118.1065,118.1153,32583.0
2019-11-22 14:30:00,133.36,133.42,133.35,133.4,35005.0,118.1065,118.1596,118.0976,118.1419,35005.0
2019-11-22 14:40:00,133.39,133.42,133.37,133.41,36930.0,118.1331,118.1596,118.1153,118.1508,36930.0
2019-11-22 14:50:00,133.4,133.41,133.36,133.38,57641.0,118.1419,118.1508,118.1065,118.1242,57641.0
2019-11-22 15:00:00,133.38,133.4,133.35,133.36,61278.0,118.1242,118.1419,118.0976,118.1065,61278.0
2019-11-22 15:10:00,133.37,133.4,133.36,133.4,15742.0,118.1153,118.1419,118.1065,118.1419,15742.0
2019-11-22 15:20:00,133.39,133.4,133.35,133.36,30913.0,118.1331,118.1419,118.0976,118.1065,30913.0
2019-11-22 15:30:00,133.35,133.38,133.32,133.33,212340.0,118.0976,118.1242,118.0711,118.0799,212340.0
2019-11-22 15:40:00,133.33,133.39,133.31,133.32,39246.0,118.0799,118.1331,118.0622,118.0711,39246.0
2019-11-22 15:50:00,133.31,133.35,133.26,133.3,276146.0,118.0622,118.0976,118.0179,118.0534,276146.0
2019-11-25 09:30:00,133.7,133.82,133.62,133.67,37015.0,118.4076,118.5139,118.3368,118.381,37015.0
2019-11-25 09:40:00,133.69,133.82,133.69,133.82,20999.0,118.3987,118.5139,118.3987,118.5139,20999.0
2019-11-25 09:50:00,133.82,133.89,133.81,133.87,13682.0,118.5139,118.5759,118.505,118.5582,13682.0
2019-11-25 10:00:00,133.88,133.99,133.88,133.99,14891.0,118.567,118.6644,118.567,118.6644,14891.0
2019-11-25 10:10:00,133.99,134.04,133.98,133.99,12050.0,118.6644,118.7087,118.6556,118.6644,12050.0
2019-11-25 10:20:00,134.02,134.02,133.95,133.98,22391.0,118.691,118.691,118.629,118.6556,22391.0
2019-11-25 10:30:00,134.0,134.07,133.99,134.0,18119.0,118.6733,118.7353,118.6644,118.6733,18119.0
2019-11-25 10:40:00,134.01,134.04,133.96,133.97,21380.0,118.6821,118.7087,118.6379,118.6467,21380.0
2019-11-25 10:50:00,133.97,133.98,133.89,133.89,30213.0,118.6467,118.6556,118.5759,118.5759,30213.0
2019-11-25 11:00:00,133.91,133.92,133.77,133.77,22594.0,118.5936,118.6024,118.4696,118.4696,22594.0
2019-11-25 11:10:00,133.77,133.84,133.75,133.83,14844.0,118.4696,118.5316,118.4519,118.5227,14844.0
2019-11-25 11:20:00,133.83,133.91,133.83,133.88,18761.0,118.5227,118.5936,118.5227,118.567,18761.0
2019-11-25 11:30:00,133.88,133.9,133.85,133.88,58316.0,118.567,118.5847,118.5404,118.567,58316.0
2019-11-25 11:40:00,133.87,133.92,133.87,133.91,28134.0,118.5582,118.6024,118.5582,118.5936,28134.0
2019-11-25 11:50:00,133.91,133.91,133.85,133.86,19618.0,118.5936,118.5936,118.5404,118.5493,19618.0
2019-11-25 12:00:00,133.86,133.9,133.84,133.86,22511.0,118.5493,118.5847,118.5316,118.5493,22511.0
2019-11-25 12:10:00,133.86,133.87,133.82,133.83,10363.0,118.5493,118.5582,118.5139,118.5227,10363.0
2019-11-25 12:20:00,133.83,133.9,133.83,133.86,17848.0,118.5227,118.5847,118.5227,118.5493,17848.0
2019-11-25 12:30:00,133.86,133.91,133.85,133.9,18602.0,118.5493,118.5936,118.5404,118.5847,18602.0
2019-11-25 12:40:00,133.9,133.94,133.88,133.94,14611.0,118.5847,118.6202,118.567,118.6202,14611.0
2019-11-25 12:50:00,133.95,133.95,133.92,133.94,12033.0,118.629,118.629,118.6024,118.6202,12033.0
2019-11-25 13:00:00,133.95,134.02,133.94,134.01,35256.0,118.629,118.691,118.6202,118.6821,35256.0
2019-11-25 13:10:00,134.01,134.01,133.97,133.98,13484.0,118.6821,118.6821,118.6467,118.6556,13484.0
2019-11-25 13:20:00,133.99,134.0,133.95,133.96,22629.0,118.6644,118.6733,118.629,118.6379,22629.0
2019-11-25 13:30:00,133.95,133.97,133.94,133.97,57354.0,118.629,118.6467,118.6202,118.6467,57354.0
2019-11-25 13:40:00,133.97,133.97,133.91,133.92,23076.0,118.6467,118.6467,118.5936,118.6024,23076.0
2019-11-25 13:50:00,133.92,133.94,133.9,133.93,12357.0,118.6024,118.6202,118.5847,118.6113,12357.0
2019-11-25 14:00:00,133.94,133.94,133.9,133.92,21941.0,118.6202,118.6202,118.5847,118.6024,21941.0
2019-11-25 14:10:00,133.91,133.96,133.91,133.94,26310.0,118.5936,118.6379,118.5936,118.6202,26310.0
2019-11-25 14:20:00,133.94,133.95,133.9,133.91,38568.0,118.6202,118.629,118.5847,118.5936,38568.0
2019-11-25 14:30:00,133.9,133.92,133.86,133.92,70756.0,118.5847,118.6024,118.5493,118.6024,70756.0
2019-11-25 14:40:00,133.92,133.93,133.88,133.91,50377.0,118.6024,118.6113,118.567,118.5936,50377.0
2019-11-25 14:50:00,133.9,133.94,133.89,133.9,16800.0,118.5847,118.6202,118.5759,118.5847,16800.0
2019-11-25 15:00:00,133.91,133.93,133.9,133.92,24331.0,118.5936,118.6113,118.5847,118.6024,24331.0
2019-11-25 15:10:00,133.91,133.95,133.9,133.95,14390.0,118.5936,118.629,118.5847,118.629,14390.0
2019-11-25 15:20:00,133.95,134.03,133.94,134.03,74371.0,118.629,118.6999,118.6202,118.6999,74371.0
2019-11-25 15:30:00,134.04,134.06,133.97,134.0,198462.0,118.7087,118.7264,118.6467,118.6733,198462.0
2019-11-25 15:40:00,134.0,134.01,133.93,133.95,39692.0,118.6733,118.6821,118.6113,118.629,39692.0
2019-11-25 15:50:00,133.94,134.08,133.91,134.03,98542.0,118.6202,118.7441,118.5936,118.6999,98542.0
2019-11-26 09:30:00,134.05,134.05,133.82,133.91,58620.0,118.7176,118.7176,118.5139,118.5936,58620.0
2019-11-26 09:40:00,133.9,134.03,133.85,134.02,21774.0,118.5847,118.6999,118.5404,118.691,21774.0
2019-11-26 09:50:00,134.04,134.12,134.0,134.1,9473.0,118.7087,118.7796,118.6733,118.7619,9473.0
2019-11-26 10:00:00,134.1,134.15,133.99,134.05,27911.0,118.7619,118.8061,118.6644,118.7176,27911.0
2019-11-26 10:10:00,134.03,134.05,133.97,134.0,23155.0,118.6999,118.7176,118.6467,118.6733,23155.0
2019-11-26 10:20:00,134.01,134.04,133.97,133.99,60462.0,118.6821,118.7087,118.6467,118.6644,60462.0
2019-11-26 10:30:00,133.97,134.0,133.92,133.95,6257.0,118.6467,118.6733,118.6024,118.629,6257.0
2019-11-26 10:40:00,133.94,134.05,133.93,134.02,18277.0,118.6202,118.7176,118.6113,118.691,18277.0
2019-11-26 10:50:00,134.03,134.03,133.91,133.96,13551.0,118.6999,118.6999,118.5936,118.6379,13551.0
2019-11-26 11:00:00,133.97,133.99,133.9,133.92,12267.0,118.6467,118.6644,118.5847,118.6024,12267.0
2019-11-26 11:10:00,133.97,134.03,133.96,133.97,5978.0,118.6467,118.6999,118.6379,118.6467,5978.0
2019-11-26 11:20:00,133.98,134.04,133.98,134.01,13956.0,118.6556,118.7087,118.6556,118.6821,13956.0
2019-11-26 11:30:00,134.01,134.04,133.91,134.02,44757.0,118.6821,118.7087,118.5936,118.691,44757.0
2019-11-26 11:40:00,134.01,134.03,133.96,133.98,14438.0,118.6821,118.6999,118.6379,118.6556,14438.0
2019-11-26 11:50:00,133.99,134.05,133.99,134.04,76549.0,118.6644,118.7176,118.6644,118.7087,76549.0
2019-11-26 12:00:00,134.03,134.09,134.0,134.09,8650.0,118.6999,118.753,118.6733,118.753,8650.0
2019-11-26 12:10:00,134.09,134.13,134.08,134.1,34215.0,118.753,118.7884,118.7441,118.7619,34215.0
2019-11-26 12:20:00,134.11,134.14,134.09,134.14,17462.0,118.7707,118.7973,118.753,118.7973,17462.0
2019-11-26 12:30:00,134.14,134.17,134.12,134.14,30375.0,118.7973,118.8238,118.7796,118.7973,30375.0
2019-11-26 12:40:00,134.15,134.17,134.12,134.14,25870.0,118.8061,118.8238,118.7796,118.7973,25870.0
2019-11-26 12:50:00,134.11,134.11,134.08,134.08,11619.0,118.7707,118.7707,118.7441,118.7441,11619.0
2019-11-26 13:00:00,134.08,134.1,133.98,134.0,10788.0,118.7441,118.7619,118.6556,118.6733,10788.0
2019-11-26 13:10:00,134.0,134.0,133.96,134.0,15747.0,118.6733,118.6733,118.6379,118.6733,15747.0
2019-11-26 13:20:00,134.0,134.03,133.92,133.93,20077.0,118.6733,118.6999,118.6024,118.6113,20077.0
2019-11-26 13:30:00,133.94,133.94,133.83,133.9,11842.0,118.6202,118.6202,118.5227,118.5847,11842.0
2019-11-26 13:40:00,133.89,133.91,133.85,133.89,11208.0,118.5759,118.5936,118.5404,118.5759,11208.0
2019-11-26 13:50:00,133.88,133.93,133.87,133.91,26998.0,118.567,118.6113,118.5582,118.5936,26998.0
2019-11-26 14:00:00,133.91,133.96,133.9,133.96,45453.0,118.5936,118.6379,118.5847,118.6379,45453.0
2019-11-26 14:10:00,133.95,133.98,133.94,133.96,25309.0,118.629,118.6556,118.6202,118.6379,25309.0
2019-11-26 14:20:00,133.96,133.98,133.94,133.97,13900.0,118.6379,118.6556,118.6202,118.6467,13900.0
2019-11-26 14:30:00,133.98,133.99,133.94,133.97,28413.0,118.6556,118.6644,118.6202,118.6467,28413.0
2019-11-26 14:40:00,133.96,134.0,133.93,134.0,44980.0,118.6379,118.6733,118.6113,118.6733,44980.0
2019-11-26 14:50:00,133.99,134.05,133.99,134.01,72723.0,118.6644,118.7176,118.6644,118.6821,72723.0
2019-11-26 15:00:00,134.0,134.0,133.9,133.94,41231.0,118.6733,118.6733,118.5847,118.6202,41231.0
2019-11-26 15:10:00,133.93,133.93,133.87,133.93,31664.0,118.6113,118.6113,118.5582,118.6113,31664.0
2019-11-26 15:20:00,133.93,133.94,133.87,133.94,50201.0,118.6113,118.6202,118.5582,118.6202,50201.0
2019-11-26 15:30:00,133.93,134.0,133.93,133.99,114053.0,118.6113,118.6733,118.6113,118.6644,114053.0
2019-11-26 15:40:00,133.99,134.07,133.97,134.06,35883.0,118.6644,118.7353,118.6467,118.7264,35883.0
2019-11-26 15:50:00,134.06,134.23,134.06,134.15,284496.0,118.7264,118.877,118.7264,118.8061,284496.0
2019-11-27 09:30:00,134.47,134.47,134.28,134.36,103358.0,119.0895,119.0895,118.9213,118.9921,103358.0
2019-11-27 09:40:00,134.37,134.45,134.35,134.38,48397.0,119.001,119.0718,118.9833,119.0098,48397.0
2019-11-27 09:50:00,134.39,134.44,134.34,134.42,17855.0,119.0187,119.063,118.9744,119.0453,17855.0
2019-11-27 10:00:00,134.4,134.4,134.28,134.28,13572.0,119.0275,119.0275,118.9213,118.9213,13572.0
2019-11-27 10:10:00,134.28,134.33,134.24,134.31,10496.0,118.9213,118.9655,118.8858,118.9478,10496.0
2019-11-27 10:20:00,134.31,134.32,134.23,134.26,8019.0,118.9478,118.9567,118.877,118.9036,8019.0
2019-11-27 10:30:00,134.25,134.31,134.25,134.27,11521.0,118.8947,118.9478,118.8947,118.9124,11521.0
2019-11-27 10:40:00,134.29,134.3,134.17,134.23,19080.0,118.9301,118.939,118.8238,118.877,19080.0
2019-11-27 10:50:00,134.24,134.33,134.2,134.3,9197.0,118.8858,118.9655,118.8504,118.939,9197.0
2019-11-27 11:00:00,134.29,134.31,134.26,134.27,5719.0,118.9301,118.9478,118.9036,118.9124,5719.0
2019-11-27 11:10:00,134.3,134.3,134.2,134.23,33908.0,118.939,118.939,118.8504,118.877,33908.0
2019-11-27 11:20:00,134.22,134.28,134.18,134.28,14842.0,118.8681,118.9213,118.8327,118.9213,14842.0
2019-11-27 11:30:00,134.28,134.33,134.25,134.32,9420.0,118.9213,118.9655,118.8947,118.9567,9420.0
2019-11-27 11:40:00,134.33,134.37,134.32,134.36,13478.0,118.9655,119.001,118.9567,118.9921,13478.0
2019-11-27 11:50:00,134.36,134.36,134.32,134.32,7862.0,118.9921,118.9921,118.9567,118.9567,7862.0
2019-11-27 12:00:00,134.32,134.36,134.32,134.34,9869.0,118.9567,118.9921,118.9567,118.9744,9869.0
2019-11-27 12:10:00,134.35,134.41,134.33,134.34,29670.0,118.9833,119.0364,118.9655,118.9744,29670.0
2019-11-27 12:20:00,134.34,134.38,134.33,134.36,17736.0,118.9744,119.0098,118.9655,118.9921,17736.0
2019-11-27 12:30:00,134.36,134.4,134.34,134.4,21421.0,118.9921,119.0275,118.9744,119.0275,21421.0
2019-11-27 12:40:00,134.4,134.41,134.36,134.39,298971.0,119.0275,119.0364,118.9921,119.0187,298971.0
2019-11-27 12:50:00,134.38,134.42,134.37,134.41,21262.0,119.0098,119.0453,119.001,119.0364,21262.0
2019-11-27 13:00:00,134.4,134.47,134.39,134.46,23359.0,119.0275,119.0895,119.0187,119.0807,23359.0
2019-11-27 13:10:00,134.46,134.6,134.45,134.59,16432.0,119.0807,119.2047,119.0718,119.1958,16432.0
2019-11-27 13:20:00,134.6,134.62,134.58,134.6,7062.0,119.2047,119.2224,119.187,119.2047,7062.0
2019-11-27 13:30:00,134.6,134.66,134.6,134.65,44320.0,119.2047,119.2578,119.2047,119.2489,44320.0
2019-11-27 13:40:00,134.65,134.66,134.63,134.66,33142.0,119.2489,119.2578,119.2312,119.2578,33142.0
2019-11-27 13:50:00,134.66,134.68,134.6,134.6,41345.0,119.2578,119.2755,119.2047,119.2047,41345.0
2019-11-27 14:00:00,134.6,134.64,134.58,134.61,20892.0,119.2047,119.2401,119.187,119.2135,20892.0
2019-11-27 14:10:00,134.6,134.64,134.57,134.59,37286.0,119.2047,119.2401,119.1781,119.1958,37286.0
2019-11-27 14:20:00,134.6,134.65,134.6,134.65,10211.0,119.2047,119.2489,119.2047,119.2489,10211.0
2019-11-27 14:30:00,134.65,134.68,134.63,134.66,29428.0,119.2489,119.2755,119.2312,119.2578,29428.0
2019-11-27 14:40:00,134.66,134.72,134.65,134.69,88021.0,119.2578,119.3109,119.2489,119.2844,88021.0
2019-11-27 14:50:00,134.69,134.7,134.67,134.68,35704.0,119.2844,119.2932,119.2667,119.2755,35704.0
2019-11-27 15:00:00,134.68,134.71,134.64,134.71,53061.0,119.2755,119.3021,119.2401,119.3021,53061.0
2019-11-27 15:10:00,134.7,134.72,134.68,134.7,127075.0,119.2932,119.3109,119.2755,119.2932,127075.0
2019-11-27 15:20:00,134.69,134.72,134.68,134.69,35364.0,119.2844,119.3109,119.2755,119.2844,35364.0
2019-11-27 15:30:00,134.7,134.7,134.6,134.61,28704.0,119.2932,119.2932,119.2047,119.2135,28704.0
2019-11-27 15:40:00,134.61,134.67,134.61,134.64,25312.0,119.2135,119.2667,119.2135,119.2401,25312.0
2019-11-27 15:50:00,134.63,134.68,134.61,134.65,73970.0,119.2312,119.2755,119.2135,119.2489,73970.0
2019-11-29 09:30:00,134.46,134.58,134.38,134.56,61471.0,119.0807,119.187,119.0098,119.1692,61471.0
2019-11-29 09:40:00,134.53,134.53,134.3,134.34,11079.0,119.1427,119.1427,118.939,118.9744,11079.0
2019-11-29 09:50:00,134.33,134.45,134.33,134.44,18414.0,118.9655,119.0718,118.9655,119.063,18414.0
2019-11-29 10:00:00,134.39,134.46,134.37,134.45,21216.0,119.0187,119.0807,119.001,119.0718,21216.0
2019-11-29 10:10:00,134.46,134.49,134.44,134.46,32151.0,119.0807,119.1072,119.063,119.0807,32151.0
2019-11-29 10:20:00,134.46,134.48,134.38,134.42,67683.0,119.0807,119.0984,119.0098,119.0453,67683.0
2019-11-29 10:30:00,134.43,134.45,134.39,134.44,68724.0,119.0541,119.0718,119.0187,119.063,68724.0
2019-11-29 10:40:00,134.44,134.46,134.38,134.44,47941.0,119.063,119.0807,119.0098,119.063,47941.0
2019-11-29 10:50:00,134.43,134.44,134.4,134.41,68138.0,119.0541,119.063,119.0275,119.0364,68138.0
2019-11-29 11:00:00,134.4,134.41,134.32,134.37,93701.0,119.0275,119.0364,118.9567,119.001,93701.0
2019-11-29 11:10:00,134.35,134.37,134.29,134.3,73552.0,118.9833,119.001,118.9301,118.939,73552.0
2019-11-29 11:20:00,134.29,134.33,134.27,134.33,83224.0,118.9301,118.9655,118.9124,118.9655,83224.0
2019-11-29 11:30:00,134.31,134.38,134.28,134.38,70028.0,118.9478,119.0098,118.9213,119.0098,70028.0
2019-11-29 11:40:00,134.37,134.39,134.27,134.27,47518.0,119.001,119.0187,118.9124,118.9124,47518.0
2019-11-29 11:50:00,134.27,134.34,134.22,134.33,75777.0,118.9124,118.9744,118.8681,118.9655,75777.0
2019-11-29 12:00:00,134.33,134.38,134.31,134.34,135570.0,118.9655,119.0098,118.9478,118.9744,135570.0
2019-11-29 12:10:00,134.35,134.35,134.29,134.29,82927.0,118.9833,118.9833,118.9301,118.9301,82927.0
2019-11-29 12:20:00,134.3,134.37,134.26,134.26,82233.0,118.939,119.001,118.9036,118.9036,82233.0
2019-11-29 12:30:00,134.27,134.31,134.16,134.17,83950.0,118.9124,118.9478,118.815,118.8238,83950.0
2019-11-29 12:40:00,134.17,134.17,134.08,134.11,91237.0,118.8238,118.8238,118.7441,118.7707,91237.0
2019-11-29 12:50:00,134.11,134.19,133.97,134.1,129558.0,118.7707,118.8416,118.6467,118.7619,129558.0
2019-12-02 09:30:00,134.31,134.31,133.97,134.0,68275.0,118.9478,118.9478,118.6467,118.6733,68275.0
2019-12-02 09:40:00,133.97,134.12,133.92,134.07,60768.0,118.6467,118.7796,118.6024,118.7353,60768.0
2019-12-02 09:50:00,134.06,134.16,134.06,134.09,84401.0,118.7264,118.815,118.7264,118.753,84401.0
2019-12-02 10:00:00,134.03,134.05,133.6,133.73,74113.0,118.6999,118.7176,118.319,118.4342,74113.0
2019-12-02 10:10:00,133.74,133.93,133.74,133.76,91056.0,118.443,118.6113,118.443,118.4607,91056.0
2019-12-02 10:20:00,133.71,133.74,133.58,133.72,43226.0,118.4165,118.443,118.3013,118.4253,43226.0
2019-12-02 10:30:00,133.71,133.71,133.37,133.62,128803.0,118.4165,118.4165,118.1153,118.3368,128803.0
2019-12-02 10:40:00,133.62,133.8,133.54,133.57,38832.0,118.3368,118.4962,118.2659,118.2925,38832.0
2019-12-02 10:50:00,133.56,133.61,133.45,133.53,43651.0,118.2836,118.3279,118.1862,118.257,43651.0
2019-12-02 11:00:00,133.52,133.57,133.43,133.44,23491.0,118.2482,118.2925,118.1685,118.1773,23491.0
2019-12-02 11:10:00,133.43,133.58,133.39,133.58,35673.0,118.1685,118.3013,118.1331,118.3013,35673.0
2019-12-02 11:20:00,133.6,133.67,133.57,133.63,55624.0,118.319,118.381,118.2925,118.3456,55624.0
2019-12-02 11:30:00,133.59,133.63,133.45,133.56,24008.0,118.3102,118.3456,118.1862,118.2836,24008.0
2019-12-02 11:40:00,133.57,133.63,133.53,133.62,43522.0,118.2925,118.3456,118.257,118.3368,43522.0
2019-12-02 11:50:00,133.62,133.66,133.61,133.63,22649.0,118.3368,118.3722,118.3279,118.3456,22649.0
2019-12-02 12:00:00,133.63,133.7,133.62,133.68,37341.0,118.3456,118.4076,118.3368,118.3899,37341.0
2019-12-02 12:10:00,133.68,133.72,133.55,133.59,26627.0,118.3899,118.4253,118.2748,118.3102,26627.0
2019-12-02 12:20:00,133.6,133.66,133.38,133.5,56101.0,118.319,118.3722,118.1242,118.2305,56101.0
2019-12-02 12:30:00,133.5,133.51,133.38,133.41,16173.0,118.2305,118.2393,118.1242,118.1508,16173.0
2019-12-02 12:40:00,133.41,133.5,133.38,133.38,30860.0,118.1508,118.2305,118.1242,118.1242,30860.0
2019-12-02 12:50:00,133.38,133.43,133.35,133.35,55002.0,118.1242,118.1685,118.0976,118.0976,55002.0
2019-12-02 13:00:00,133.33,133.49,133.33,133.49,21462.0,118.0799,118.2216,118.0799,118.2216,21462.0
2019-12-02 13:10:00,133.49,133.5,133.45,133.49,49232.0,118.2216,118.2305,118.1862,118.2216,49232.0
2019-12-02 13:20:00,133.49,133.54,133.46,133.5,30871.0,118.2216,118.2659,118.1951,118.2305,30871.0
2019-12-02 13:30:00,133.5,133.5,133.38,133.4,31637.0,118.2305,118.2305,118.1242,118.1419,31637.0
2019-12-02 13:40:00,133.4,133.5,133.39,133.48,26485.0,118.1419,118.2305,118.1331,118.2128,26485.0
2019-12-02 13:50:00,133.49,133.52,133.46,133.47,26566.0,118.2216,118.2482,118.1951,118.2039,26566.0
2019-12-02 14:00:00,133.44,133.52,133.44,133.5,47054.0,118.1773,118.2482,118.1773,118.2305,47054.0
2019-12-02 14:10:00,133.51,133.56,133.5,133.51,47000.0,118.2393,118.2836,118.2305,118.2393,47000.0
2019-12-02 14:20:00,133.52,133.62,133.5,133.58,41078.0,118.2482,118.3368,118.2305,118.3013,41078.0
2019-12-02 14:30:00,133.59,133.64,133.58,133.59,30123.0,118.3102,118.3545,118.3013,118.3102,30123.0
2019-12-02 14:40:00,133.6,133.68,133.59,133.65,34251.0,118.319,118.3899,118.3102,118.3633,34251.0
2019-12-02 14:50:00,133.65,133.65,133.58,133.62,40219.0,118.3633,118.3633,118.3013,118.3368,40219.0
2019-12-02 15:00:00,133.62,133.62,133.42,133.45,51505.0,118.3368,118.3368,118.1596,118.1862,51505.0
2019-12-02 15:10:00,133.45,133.49,133.38,133.48,75813.0,118.1862,118.2216,118.1242,118.2128,75813.0
2019-12-02 15:20:00,133.47,133.48,133.33,133.34,39017.0,118.2039,118.2128,118.0799,118.0888,39017.0
2019-12-02 15:30:00,133.36,133.5,133.32,133.46,213075.0,118.1065,118.2305,118.0711,118.1951,213075.0
2019-12-02 15:40:00,133.42,133.52,133.4,133.43,56766.0,118.1596,118.2482,118.1419,118.1685,56766.0
2019-12-02 15:50:00,133.42,133.42,133.21,133.27,130193.0,118.1596,118.1596,117.9736,118.0268,130193.0
2019-12-03 09:30:00,132.27,132.27,131.82,131.86,77554.0,117.1412,117.1412,116.7426,116.7781,77554.0
2019-12-03 09:40:00,131.84,131.95,131.49,131.49,52866.0,116.7603,116.8578,116.4504,116.4504,52866.0
2019-12-03 09:50:00,131.43,131.82,131.43,131.82,48046.0,116.3972,116.7426,116.3972,116.7426,48046.0
2019-12-03 10:00:00,131.77,131.77,131.55,131.56,29516.0,116.6984,116.6984,116.5035,116.5124,29516.0
2019-12-03 10:10:00,131.55,131.9,131.5,131.9,41225.0,116.5035,116.8135,116.4592,116.8135,41225.0
2019-12-03 10:20:00,131.86,131.89,131.68,131.73,42610.0,116.7781,116.8046,116.6186,116.6629,42610.0
2019-12-03 10:30:00,131.71,131.92,131.69,131.87,58081.0,116.6452,116.8312,116.6275,116.7869,58081.0
2019-12-03 10:40:00,131.77,131.93,131.68,131.69,36430.0,116.6984,116.8401,116.6186,116.6275,36430.0
2019-12-03 10:50:00,131.69,131.81,131.63,131.79,56959.0,116.6275,116.7338,116.5744,116.7161,56959.0
2019-12-03 11:00:00,131.76,131.76,131.62,131.73,59524.0,116.6895,116.6895,116.5655,116.6629,59524.0
2019-12-03 11:10:00,131.74,131.92,131.71,131.84,44838.0,116.6718,116.8312,116.6452,116.7603,44838.0
2019-12-03 11:20:00,131.86,131.92,131.8,131.82,42231.0,116.7781,116.8312,116.7249,116.7426,42231.0
2019-12-03 11:30:00,131.8,131.93,131.71,131.91,53994.0,116.7249,116.8401,116.6452,116.8223,53994.0
2019-12-03 11:40:00,131.92,131.97,131.85,131.85,21610.0,116.8312,116.8755,116.7692,116.7692,21610.0
2019-12-03 11:50:00,131.88,131.88,131.76,131.83,26584.0,116.7958,116.7958,116.6895,116.7515,26584.0
2019-12-03 12:00:00,131.82,131.86,131.76,131.84,28362.0,116.7426,116.7781,116.6895,116.7603,28362.0
2019-12-03 12:10:00,131.84,131.85,131.73,131.81,27845.0,116.7603,116.7692,116.6629,116.7338,27845.0
2019-12-03 12:20:00,131.79,131.91,131.79,131.85,23577.0,116.7161,116.8223,116.7161,116.7692,23577.0
2019-12-03 12:30:00,131.85,131.9,131.82,131.87,17759.0,116.7692,116.8135,116.7426,116.7869,17759.0
2019-12-03 12:40:00,131.87,131.88,131.79,131.85,29102.0,116.7869,116.7958,116.7161,116.7692,29102.0
2019-12-03 12:50:00,131.85,131.9,131.84,131.89,14012.0,116.7692,116.8135,116.7603,116.8046,14012.0
2019-12-03 13:00:00,131.91,131.97,131.9,131.94,19593.0,116.8223,116.8755,116.8135,116.8489,19593.0
2019-12-03 13:10:00,131.95,131.99,131.94,131.98,59474.0,116.8578,116.8932,116.8489,116.8843,59474.0
2019-12-03 13:20:00,131.98,132.06,131.95,132.05,30970.0,116.8843,116.9552,116.8578,116.9463,30970.0
2019-12-03 13:30:00,132.04,132.12,132.04,132.11,26999.0,116.9375,117.0083,116.9375,116.9995,26999.0
2019-12-03 13:40:00,132.12,132.14,132.08,132.1,67254.0,117.0083,117.026,116.9729,116.9906,67254.0
2019-12-03 13:50:00,132.09,132.09,132.02,132.05,34738.0,116.9818,116.9818,116.9198,116.9463,34738.0
2019-12-03 14:00:00,132.03,132.08,132.0,132.0,42433.0,116.9286,116.9729,116.902,116.902,42433.0
2019-12-03 14:10:00,132.01,132.02,131.91,131.92,20586.0,116.9109,116.9198,116.8223,116.8312,20586.0
2019-12-03 14:20:00,131.92,131.94,131.89,131.92,28150.0,116.8312,116.8489,116.8046,116.8312,28150.0
2019-12-03 14:30:00,131.92,131.96,131.84,131.94,38855.0,116.8312,116.8666,116.7603,116.8489,38855.0
2019-12-03 14:40:00,131.96,131.99,131.94,131.96,58282.0,116.8666,116.8932,116.8489,116.8666,58282.0
2019-12-03 14:50:00,131.97,132.02,131.94,131.99,52250.0,116.8755,116.9198,116.8489,116.8932,52250.0
2019-12-03 15:00:00,132.0,132.03,131.94,132.01,26466.0,116.902,116.9286,116.8489,116.9109,26466.0
2019-12-03 15:10:00,131.97,132.11,131.95,132.11,74593.0,116.8755,116.9995,116.8578,116.9995,74593.0
2019-12-03 15:20:00,132.12,132.34,132.11,132.32,220134.0,117.0083,117.2032,116.9995,117.1854,220134.0
2019-12-03 15:30:00,132.32,132.32,132.14,132.18,31015.0,117.1854,117.1854,117.026,117.0615,31015.0
2019-12-03 15:40:00,132.18,132.22,132.1,132.2,68682.0,117.0615,117.0969,116.9906,117.0792,68682.0
2019-12-03 15:50:00,132.22,132.29,132.16,132.22,129805.0,117.0969,117.1589,117.0437,117.0969,129805.0
2019-12-04 09:30:00,132.76,132.98,132.55,132.91,45380.0,117.5751,117.77,117.3891,117.708,45380.0
2019-12-04 09:40:00,132.93,133.12,132.9,133.12,42102.0,117.7257,117.8939,117.6991,117.8939,42102.0
2019-12-04 09:50:00,133.14,133.31,133.11,133.26,34956.0,117.9117,118.0622,117.8851,118.0179,34956.0
2019-12-04 10:00:00,133.27,133.44,133.2,133.36,30842.0,118.0268,118.1773,117.9648,118.1065,30842.0
2019-12-04 10:10:00,133.37,133.38,133.23,133.31,41702.0,118.1153,118.1242,117.9914,118.0622,41702.0
2019-12-04 10:20:00,133.34,133.39,133.23,133.24,42830.0,118.0888,118.1331,117.9914,118.0002,42830.0
2019-12-04 10:30:00,133.25,133.3,133.21,133.27,40304.0,118.0091,118.0534,117.9736,118.0268,40304.0
2019-12-04 10:40:00,133.28,133.38,133.23,133.35,30769.0,118.0356,118.1242,117.9914,118.0976,30769.0
2019-12-04 10:50:00,133.35,133.38,133.3,133.34,23727.0,118.0976,118.1242,118.0534,118.0888,23727.0
2019-12-04 11:00:00,133.37,133.37,133.29,133.29,19730.0,118.1153,118.1153,118.0445,118.0445,19730.0
2019-12-04 11:10:00,133.28,133.32,133.22,133.25,38512.0,118.0356,118.0711,117.9825,118.0091,38512.0
2019-12-04 11:20:00,133.26,133.3,133.2,133.29,37232.0,118.0179,118.0534,117.9648,118.0445,37232.0
2019-12-04 11:30:00,133.3,133.42,133.3,133.39,22972.0,118.0534,118.1596,118.0534,118.1331,22972.0
2019-12-04 11:40:00,133.42,133.43,133.37,133.38,16890.0,118.1596,118.1685,118.1153,118.1242,16890.0
2019-12-04 11:50:00,133.37,133.4,133.36,133.37,10742.0,118.1153,118.1419,118.1065,118.1153,10742.0
2019-12-04 12:00:00,133.35,133.37,133.31,133.32,35399.0,118.0976,118.1153,118.0622,118.0711,35399.0
2019-12-04 12:10:00,133.31,133.34,133.28,133.33,31156.0,118.0622,118.0888,118.0356,118.0799,31156.0
2019-12-04 12:20:00,133.32,133.34,133.26,133.29,219039.0,118.0711,118.0888,118.0179,118.0445,219039.0
2019-12-04 12:30:00,133.3,133.3,133.27,133.27,14645.0,118.0534,118.0534,118.0268,118.0268,14645.0
2019-12-04 12:40:00,133.27,133.35,133.27,133.35,49327.0,118.0268,118.0976,118.0268,118.0976,49327.0
2019-12-04 12:50:00,133.37,133.4,133.36,133.4,24846.0,118.1153,118.1419,118.1065,118.1419,24846.0
2019-12-04 13:00:00,133.4,133.42,133.36,133.4,40334.0,118.1419,118.1596,118.1065,118.1419,40334.0
2019-12-04 13:10:00,133.39,133.4,133.32,133.36,12450.0,118.1331,118.1419,118.0711,118.1065,12450.0
2019-12-04 13:20:00,133.38,133.42,133.36,133.4,12118.0,118.1242,118.1596,118.1065,118.1419,12118.0
2019-12-04 13:30:00,133.41,133.41,133.35,133.39,24991.0,118.1508,118.1508,118.0976,118.1331,24991.0
2019-12-04 13:40:00,133.38,133.4,133.35,133.35,21067.0,118.1242,118.1419,118.0976,118.0976,21067.0
2019-12-04 13:50:00,133.35,133.42,133.35,133.4,33916.0,118.0976,118.1596,118.0976,118.1419,33916.0
2019-12-04 14:00:00,133.42,133.47,133.42,133.44,71488.0,118.1596,118.2039,118.1596,118.1773,71488.0
2019-12-04 14:10:00,133.44,133.49,133.43,133.45,52115.0,118.1773,118.2216,118.1685,118.1862,52115.0
2019-12-04 14:20:00,133.45,133.47,133.4,133.44,45106.0,118.1862,118.2039,118.1419,118.1773,45106.0
2019-12-04 14:30:00,133.44,133.46,133.42,133.45,47971.0,118.1773,118.1951,118.1596,118.1862,47971.0
2019-12-04 14:40:00,133.45,133.48,133.42,133.45,26636.0,118.1862,118.2128,118.1596,118.1862,26636.0
2019-12-04 14:50:00,133.46,133.51,133.45,133.45,70383.0,118.1951,118.2393,118.1862,118.1862,70383.0
2019-12-04 15:00:00,133.44,133.46,133.41,133.42,27843.0,118.1773,118.1951,118.1508,118.1596,27843.0
2019-12-04 15:10:00,133.42,133.42,133.37,133.4,34738.0,118.1596,118.1596,118.1153,118.1419,34738.0
2019-12-04 15:20:00,133.4,133.44,133.34,133.34,32674.0,118.1419,118.1773,118.0888,118.0888,32674.0
2019-12-04 15:30:00,133.35,133.37,133.29,133.36,188291.0,118.0976,118.1153,118.0445,118.1065,188291.0
2019-12-04 15:40:00,133.35,133.4,133.31,133.39,72297.0,118.0976,118.1419,118.0622,118.1331,72297.0
2019-12-04 15:50:00,133.4,133.43,133.17,133.2,133616.0,118.1419,118.1685,117.9382,117.9648,133616.0
2019-12-05 09:30:00,133.56,133.56,133.33,133.36,69507.0,118.2836,118.2836,118.0799,118.1065,69507.0
2019-12-05 09:40:00,133.36,133.39,133.3,133.3,31467.0,118.1065,118.1331,118.0534,118.0534,31467.0
2019-12-05 09:50:00,133.32,133.32,133.12,133.14,44166.0,118.0711,118.0711,117.8939,117.9117,44166.0
2019-12-05 10:00:00,133.14,133.16,132.86,132.88,48427.0,117.9117,117.9294,117.6637,117.6814,48427.0
2019-12-05 10:10:00,132.88,133.12,132.88,133.12,15706.0,117.6814,117.8939,117.6814,117.8939,15706.0
2019-12-05 10:20:00,133.1,133.16,133.08,133.16,26309.0,117.8762,117.9294,117.8585,117.9294,26309.0
2019-12-05 10:30:00,133.16,133.2,133.09,133.09,9180.0,117.9294,117.9648,117.8674,117.8674,9180.0
2019-12-05 10:40:00,133.14,133.15,133.03,133.15,19361.0,117.9117,117.9205,117.8142,117.9205,19361.0
2019-12-05 10:50:00,133.16,133.22,133.12,133.16,22819.0,117.9294,117.9825,117.8939,117.9294,22819.0
2019-12-05 11:00:00,133.15,133.23,133.1,133.2,18939.0,117.9205,117.9914,117.8762,117.9648,18939.0
2019-12-05 11:10:00,133.22,133.27,133.17,133.25,29846.0,117.9825,118.0268,117.9382,118.0091,29846.0
2019-12-05 11:20:00,133.27,133.27,133.14,133.21,39696.0,118.0268,118.0268,117.9117,117.9736,39696.0
2019-12-05 11:30:00,133.22,133.23,133.09,133.15,52589.0,117.9825,117.9914,117.8674,117.9205,52589.0
2019-12-05 11:40:00,133.14,133.22,133.14,133.22,46096.0,117.9117,117.9825,117.9117,117.9825,46096.0
2019-12-05 11:50:00,133.22,133.24,133.18,133.18,21802.0,117.9825,118.0002,117.9471,117.9471,21802.0
2019-12-05 12:00:00,133.19,133.26,133.19,133.24,38864.0,117.9559,118.0179,117.9559,118.0002,38864.0
2019-12-05 12:10:00,133.24,133.24,133.17,133.17,24038.0,118.0002,118.0002,117.9382,117.9382,24038.0
2019-12-05 12:20:00,133.18,133.19,133.12,133.17,12893.0,117.9471,117.9559,117.8939,117.9382,12893.0
2019-12-05 12:30:00,133.17,133.17,133.12,133.15,9921.0,117.9382,117.9382,117.8939,117.9205,9921.0
2019-12-05 12:40:00,133.14,133.16,133.09,133.11,13769.0,117.9117,117.9294,117.8674,117.8851,13769.0
2019-12-05 12:50:00,133.12,133.16,133.11,133.16,3469.0,117.8939,117.9294,117.8851,117.9294,3469.0
2019-12-05 13:00:00,133.16,133.17,133.13,133.16,13071.0,117.9294,117.9382,117.9028,117.9294,13071.0
2019-12-05 13:10:00,133.16,133.22,133.16,133.22,13520.0,117.9294,117.9825,117.9294,117.9825,13520.0
2019-12-05 13:20:00,133.21,133.23,133.2,133.22,23698.0,117.9736,117.9914,117.9648,117.9825,23698.0
2019-12-05 13:30:00,133.23,133.31,133.2,133.31,33007.0,117.9914,118.0622,117.9648,118.0622,33007.0
2019-12-05 13:40:00,133.31,133.36,133.28,133.3,28759.0,118.0622,118.1065,118.0356,118.0534,28759.0
2019-12-05 13:50:00,133.29,133.33,133.27,133.28,32377.0,118.0445,118.0799,118.0268,118.0356,32377.0
2019-12-05 14:00:00,133.28,133.29,133.24,133.27,62533.0,118.0356,118.0445,118.0002,118.0268,62533.0
2019-12-05 14:10:00,133.29,133.34,133.28,133.31,21965.0,118.0445,118.0888,118.0356,118.0622,21965.0
2019-12-05 14:20:00,133.31,133.35,133.3,133.35,29439.0,118.0622,118.0976,118.0534,118.0976,29439.0
2019-12-05 14:30:00,133.34,133.38,133.32,133.38,23265.0,118.0888,118.1242,118.0711,118.1242,23265.0
2019-12-05 14:40:00,133.39,133.41,133.36,133.37,10397.0,118.1331,118.1508,118.1065,118.1153,10397.0
2019-12-05 14:50:00,133.39,133.41,133.09,133.24,169162.0,118.1331,118.1508,117.8674,118.0002,169162.0
2019-12-05 15:00:00,133.25,133.42,133.22,133.39,197140.0,118.0091,118.1596,117.9825,118.1331,197140.0
2019-12-05 15:10:00,133.38,133.47,133.38,133.43,70271.0,118.1242,118.2039,118.1242,118.1685,70271.0
2019-12-05 15:20:00,133.46,133.49,133.44,133.49,15104.0,118.1951,118.2216,118.1773,118.2216,15104.0
2019-12-05 15:30:00,133.48,133.53,133.48,133.52,47576.0,118.2128,118.257,118.2128,118.2482,47576.0
2019-12-05 15:40:00,133.53,133.55,133.47,133.47,69123.0,118.257,118.2748,118.2039,118.2039,69123.0
2019-12-05 15:50:00,133.47,133.49,133.37,133.49,45437.0,118.2039,118.2216,118.1153,118.2216,45437.0
2019-12-06 09:30:00,134.37,134.64,134.35,134.56,140621.0,119.001,119.2401,118.9833,119.1692,140621.0
2019-12-06 09:40:00,134.56,134.76,134.56,134.73,83975.0,119.1692,119.3464,119.1692,119.3198,83975.0
2019-12-06 09:50:00,134.72,134.76,134.68,134.74,11614.0,119.3109,119.3464,119.2755,119.3286,11614.0
2019-12-06 10:00:00,134.75,134.79,134.73,134.77,14186.0,119.3375,119.3729,119.3198,119.3552,14186.0
2019-12-06 10:10:00,134.81,134.86,134.72,134.77,61969.0,119.3906,119.4349,119.3109,119.3552,61969.0
2019-12-06 10:20:00,134.79,134.84,134.77,134.79,13667.0,119.3729,119.4172,119.3552,119.3729,13667.0
2019-12-06 10:30:00,134.8,134.85,134.67,134.7,21191.0,119.3818,119.4261,119.2667,119.2932,21191.0
2019-12-06 10:40:00,134.71,134.85,134.71,134.83,20462.0,119.3021,119.4261,119.3021,119.4084,20462.0
2019-12-06 10:50:00,134.84,134.88,134.82,134.84,37384.0,119.4172,119.4526,119.3995,119.4172,37384.0
2019-12-06 11:00:00,134.84,134.91,134.81,134.81,25710.0,119.4172,119.4792,119.3906,119.3906,25710.0
2019-12-06 11:10:00,134.81,134.89,134.8,134.88,23811.0,119.3906,119.4615,119.3818,119.4526,23811.0
2019-12-06 11:20:00,134.87,134.94,134.86,134.94,36808.0,119.4438,119.5058,119.4349,119.5058,36808.0
2019-12-06 11:30:00,134.94,134.99,134.92,134.99,25168.0,119.5058,119.5501,119.4881,119.5501,25168.0
2019-12-06 11:40:00,135.0,135.01,134.95,134.96,59073.0,119.5589,119.5678,119.5146,119.5235,59073.0
2019-12-06 11:50:00,134.95,134.98,134.94,134.97,25652.0,119.5146,119.5412,119.5058,119.5323,25652.0
2019-12-06 12:00:00,134.97,134.97,134.91,134.94,30296.0,119.5323,119.5323,119.4792,119.5058,30296.0
2019-12-06 12:10:00,134.94,134.97,134.93,134.97,28717.0,119.5058,119.5323,119.4969,119.5323,28717.0
2019-12-06 12:20:00,134.97,134.98,134.93,134.96,36635.0,119.5323,119.5412,119.4969,119.5235,36635.0
2019-12-06 12:30:00,134.96,134.96,134.93,134.96,22956.0,119.5235,119.5235,119.4969,119.5235,22956.0
2019-12-06 12:40:00,134.96,134.97,134.94,134.96,26249.0,119.5235,119.5323,119.5058,119.5235,26249.0
2019-12-06 12:50:00,134.97,135.0,134.95,134.97,62615.0,119.5323,119.5589,119.5146,119.5323,62615.0
2019-12-06 13:00:00,134.98,134.98,134.9,134.92,65037.0,119.5412,119.5412,119.4703,119.4881,65037.0
2019-12-06 13:10:00,134.93,134.98,134.92,134.97,33591.0,119.4969,119.5412,119.4881,119.5323,33591.0
2019-12-06 13:20:00,134.97,134.98,134.94,134.94,41494.0,119.5323,119.5412,119.5058,119.5058,41494.0
2019-12-06 13:30:00,134.95,134.96,134.92,134.96,38424.0,119.5146,119.5235,119.4881,119.5235,38424.0
2019-12-06 13:40:00,134.96,134.96,134.91,134.91,37177.0,119.5235,119.5235,119.4792,119.4792,37177.0
2019-12-06 13:50:00,134.91,134.93,134.89,134.89,42043.0,119.4792,119.4969,119.4615,119.4615,42043.0
2019-12-06 14:00:00,134.88,134.91,134.86,134.87,39789.0,119.4526,119.4792,119.4349,119.4438,39789.0
2019-12-06 14:10:00,134.87,134.88,134.78,134.78,47060.0,119.4438,119.4526,119.3641,119.3641,47060.0
2019-12-06 14:20:00,134.79,134.88,134.79,134.88,48100.0,119.3729,119.4526,119.3729,119.4526,48100.0
2019-12-06 14:30:00,134.87,134.88,134.82,134.87,44340.0,119.4438,119.4526,119.3995,119.4438,44340.0
2019-12-06 14:40:00,134.87,134.87,134.82,134.82,146571.0,119.4438,119.4438,119.3995,119.3995,146571.0
2019-12-06 14:50:00,134.82,134.83,134.79,134.82,54969.0,119.3995,119.4084,119.3729,119.3995,54969.0
2019-12-06 15:00:00,134.82,134.83,134.79,134.83,171470.0,119.3995,119.4084,119.3729,119.4084,171470.0
2019-12-06 15:10:00,134.82,134.84,134.77,134.79,52753.0,119.3995,119.4172,119.3552,119.3729,52753.0
2019-12-06 15:20:00,134.78,134.85,134.77,134.83,41203.0,119.3641,119.4261,119.3552,119.4084,41203.0
2019-12-06 15:30:00,134.82,134.88,134.81,134.88,128902.0,119.3995,119.4526,119.3906,119.4526,128902.0
2019-12-06 15:40:00,134.88,134.92,134.77,134.77,93117.0,119.4526,119.4881,119.3552,119.3552,93117.0
2019-12-06 15:50:00,134.78,134.79,134.64,134.67,244213.0,119.3641,119.3729,119.2401,119.2667,244213.0
2019-12-09 09:30:00,134.57,134.67,134.45,134.66,38536.0,119.1781,119.2667,119.0718,119.2578,38536.0
2019-12-09 09:40:00,134.65,134.7,134.62,134.7,11319.0,119.2489,119.2932,119.2224,119.2932,11319.0
2019-12-09 09:50:00,134.71,134.72,134.64,134.64,7203.0,119.3021,119.3109,119.2401,119.2401,7203.0
2019-12-09 10:00:00,134.64,134.71,134.6,134.71,17744.0,119.2401,119.3021,119.2047,119.3021,17744.0
2019-12-09 10:10:00,134.7,134.76,134.68,134.72,17182.0,119.2932,119.3464,119.2755,119.3109,17182.0
2019-12-09 10:20:00,134.72,134.74,134.68,134.69,35436.0,119.3109,119.3286,119.2755,119.2844,35436.0
2019-12-09 10:30:00,134.69,134.78,134.68,134.74,15730.0,119.2844,119.3641,119.2755,119.3286,15730.0
2019-12-09 10:40:00,134.74,134.77,134.68,134.77,8215.0,119.3286,119.3552,119.2755,119.3552,8215.0
2019-12-09 10:50:00,134.76,134.78,134.73,134.75,12002.0,119.3464,119.3641,119.3198,119.3375,12002.0
2019-12-09 11:00:00,134.74,134.74,134.69,134.69,11591.0,119.3286,119.3286,119.2844,119.2844,11591.0
2019-12-09 11:10:00,134.69,134.74,134.68,134.73,19177.0,119.2844,119.3286,119.2755,119.3198,19177.0
2019-12-09 11:20:00,134.73,134.73,134.68,134.69,9133.0,119.3198,119.3198,119.2755,119.2844,9133.0
2019-12-09 11:30:00,134.71,134.71,134.64,134.65,11098.0,119.3021,119.3021,119.2401,119.2489,11098.0
2019-12-09 11:40:00,134.67,134.67,134.62,134.66,22855.0,119.2667,119.2667,119.2224,119.2578,22855.0
2019-12-09 11:50:00,134.64,134.66,134.59,134.59,26175.0,119.2401,119.2578,119.1958,119.1958,26175.0
2019-12-09 12:00:00,134.59,134.64,134.58,134.59,16898.0,119.1958,119.2401,119.187,119.1958,16898.0
2019-12-09 12:10:00,134.58,134.61,134.57,134.58,11076.0,119.187,119.2135,119.1781,119.187,11076.0
2019-12-09 12:20:00,134.58,134.58,134.53,134.56,17326.0,119.187,119.187,119.1427,119.1692,17326.0
2019-12-09 12:30:00,134.57,134.59,134.52,134.58,13059.0,119.1781,119.1958,119.1338,119.187,13059.0
2019-12-09 12:40:00,134.58,134.6,134.54,134.55,14862.0,119.187,119.2047,119.1515,119.1604,14862.0
2019-12-09 12:50:00,134.54,134.57,134.5,134.57,49477.0,119.1515,119.1781,119.1161,119.1781,49477.0
2019-12-09 13:00:00,134.57,134.58,134.54,134.57,21736.0,119.1781,119.187,119.1515,119.1781,21736.0
2019-12-09 13:10:00,134.52,134.53,134.51,134.52,6714.0,119.1338,119.1427,119.125,119.1338,6714.0
2019-12-09 13:20:00,134.52,134.54,134.48,134.48,23388.0,119.1338,119.1515,119.0984,119.0984,23388.0
2019-12-09 13:30:00,134.5,134.53,134.48,134.53,11796.0,119.1161,119.1427,119.0984,119.1427,11796.0
2019-12-09 13:40:00,134.54,134.54,134.49,134.52,97239.0,119.1515,119.1515,119.1072,119.1338,97239.0
2019-12-09 13:50:00,134.53,134.55,134.5,134.52,59583.0,119.1427,119.1604,119.1161,119.1338,59583.0
2019-12-09 14:00:00,134.51,134.52,134.36,134.38,39090.0,119.125,119.1338,118.9921,119.0098,39090.0
2019-12-09 14:10:00,134.38,134.4,134.34,134.38,21614.0,119.0098,119.0275,118.9744,119.0098,21614.0
2019-12-09 14:20:00,134.39,134.44,134.39,134.41,60718.0,119.0187,119.063,119.0187,119.0364,60718.0
2019-12-09 14:30:00,134.41,134.47,134.4,134.45,58340.0,119.0364,119.0895,119.0275,119.0718,58340.0
2019-12-09 14:40:00,134.46,134.5,134.42,134.49,56366.0,119.0807,119.1161,119.0453,119.1072,56366.0
2019-12-09 14:50:00,134.48,134.52,134.47,134.49,44362.0,119.0984,119.1338,119.0895,119.1072,44362.0
2019-12-09 15:00:00,134.5,134.51,134.46,134.48,26549.0,119.1161,119.125,119.0807,119.0984,26549.0
2019-12-09 15:10:00,134.48,134.54,134.45,134.5,16516.0,119.0984,119.1515,119.0718,119.1161,16516.0
2019-12-09 15:20:00,134.51,134.53,134.5,134.51,366962.0,119.125,119.1427,119.1161,119.125,366962.0
2019-12-09 15:30:00,134.51,134.53,134.38,134.41,45210.0,119.125,119.1427,119.0098,119.0364,45210.0
2019-12-09 15:40:00,134.41,134.46,134.4,134.46,32151.0,119.0364,119.0807,119.0275,119.0807,32151.0
2019-12-09 15:50:00,134.45,134.5,134.31,134.31,62821.0,119.0718,119.1161,118.9478,118.9478,62821.0
2019-12-10 09:30:00,134.3,134.3,133.88,133.94,63825.0,118.939,118.939,118.567,118.6202,63825.0
2019-12-10 09:40:00,133.94,134.06,133.91,134.02,12174.0,118.6202,118.7264,118.5936,118.691,12174.0
2019-12-10 09:50:00,134.02,134.13,134.0,134.09,47645.0,118.691,118.7884,118.6733,118.753,47645.0
2019-12-10 10:00:00,134.09,134.19,134.08,134.18,37128.0,118.753,118.8416,118.7441,118.8327,37128.0
2019-12-10 10:10:00,134.19,134.28,134.17,134.27,30851.0,118.8416,118.9213,118.8238,118.9124,30851.0
2019-12-10 10:20:00,134.28,134.44,134.26,134.42,33306.0,118.9213,119.063,118.9036,119.0453,33306.0
2019-12-10 10:30:00,134.42,134.42,134.32,134.34,33388.0,119.0453,119.0453,118.9567,118.9744,33388.0
2019-12-10 10:40:00,134.34,134.39,134.33,134.34,16604.0,118.9744,119.0187,118.9655,118.9744,16604.0
2019-12-10 10:50:00,134.34,134.47,134.32,134.45,30780.0,118.9744,119.0895,118.9567,119.0718,30780.0
2019-12-10 11:00:00,134.45,134.5,134.18,134.4,39274.0,119.0718,119.1161,118.8327,119.0275,39274.0
2019-12-10 11:10:00,134.39,134.41,134.3,134.31,26782.0,119.0187,119.0364,118.939,118.9478,26782.0
2019-12-10 11:20:00,134.32,134.41,134.31,134.38,19254.0,118.9567,119.0364,118.9478,119.0098,19254.0
2019-12-10 11:30:00,134.39,134.43,134.35,134.36,35441.0,119.0187,119.0541,118.9833,118.9921,35441.0
2019-12-10 11:40:00,134.35,134.45,134.34,134.4,24556.0,118.9833,119.0718,118.9744,119.0275,24556.0
2019-12-10 11:50:00,134.4,134.41,134.32,134.34,33612.0,119.0275,119.0364,118.9567,118.9744,33612.0
2019-12-10 12:00:00,134.33,134.37,134.27,134.31,39762.0,118.9655,119.001,118.9124,118.9478,39762.0
2019-12-10 12:10:00,134.3,134.37,134.3,134.37,17040.0,118.939,119.001,118.939,119.001,17040.0
2019-12-10 12:20:00,134.37,134.37,134.23,134.23,52330.0,119.001,119.001,118.877,118.877,52330.0
2019-12-10 12:30:00,134.22,134.27,134.22,134.23,6419.0,118.8681,118.9124,118.8681,118.877,6419.0
2019-12-10 12:40:00,134.22,134.24,134.18,134.19,72798.0,118.8681,118.8858,118.8327,118.8416,72798.0
2019-12-10 12:50:00,134.2,134.35,134.17,134.33,19939.0,118.8504,118.9833,118.8238,118.9655,19939.0
2019-12-10 13:00:00,134.33,134.35,134.27,134.29,18957.0,118.9655,118.9833,118.9124,118.9301,18957.0
2019-12-10 13:10:00,134.29,134.37,134.29,134.33,23382.0,118.9301,119.001,118.9301,118.9655,23382.0
2019-12-10 13:20:00,134.32,134.34,134.29,134.29,21219.0,118.9567,118.9744,118.9301,118.9301,21219.0
2019-12-10 13:30:00,134.31,134.31,134.28,134.29,11805.0,118.9478,118.9478,118.9213,118.9301,11805.0
2019-12-10 13:40:00,134.3,134.3,134.27,134.28,30250.0,118.939,118.939,118.9124,118.9213,30250.0
2019-12-10 13:50:00,134.28,134.3,134.25,134.28,19845.0,118.9213,118.939,118.8947,118.9213,19845.0
2019-12-10 14:00:00,134.29,134.38,134.27,134.36,39825.0,118.9301,119.0098,118.9124,118.9921,39825.0
2019-12-10 14:10:00,134.37,134.44,134.36,134.42,22502.0,119.001,119.063,118.9921,119.0453,22502.0
2019-12-10 14:20:00,134.42,134.42,134.36,134.36,19701.0,119.0453,119.0453,118.9921,118.9921,19701.0
2019-12-10 14:30:00,134.36,134.4,134.32,134.33,80634.0,118.9921,119.0275,118.9567,118.9655,80634.0
2019-12-10 14:40:00,134.33,134.36,134.3,134.36,28522.0,118.9655,118.9921,118.939,118.9921,28522.0
2019-12-10 14:50:00,134.36,134.38,134.32,134.33,57963.0,118.9921,119.0098,118.9567,118.9655,57963.0
2019-12-10 15:00:00,134.32,134.36,134.26,134.27,60492.0,118.9567,118.9921,118.9036,118.9124,60492.0
2019-12-10 15:10:00,134.28,134.37,134.24,134.28,62480.0,118.9213,119.001,118.8858,118.9213,62480.0
2019-12-10 15:20:00,134.28,134.29,134.23,134.25,218836.0,118.9213,118.9301,118.877,118.8947,218836.0
2019-12-10 15:30:00,134.25,134.27,134.04,134.11,35515.0,118.8947,118.9124,118.7087,118.7707,35515.0
2019-12-10 15:40:00,134.11,134.25,134.11,134.25,36393.0,118.7707,118.8947,118.7707,118.8947,36393.0
2019-12-10 15:50:00,134.24,134.25,134.12,134.23,93232.0,118.8858,118.8947,118.7796,118.877,93232.0
2019-12-11 09:30:00,134.33,134.51,134.3,134.49,37067.0,118.9655,119.125,118.939,119.1072,37067.0
2019-12-11 09:40:00,134.49,134.61,134.49,134.59,131892.0,119.1072,119.2135,119.1072,119.1958,131892.0
2019-12-11 09:50:00,134.58,134.59,134.53,134.57,53698.0,119.187,119.1958,119.1427,119.1781,53698.0
2019-12-11 10:00:00,134.6,134.64,134.58,134.6,79071.0,119.2047,119.2401,119.187,119.2047,79071.0
2019-12-11 10:10:00,134.6,134.65,134.57,134.58,63457.0,119.2047,119.2489,119.1781,119.187,63457.0
2019-12-11 10:20:00,134.58,134.59,134.52,134.56,32467.0,119.187,119.1958,119.1338,119.1692,32467.0
2019-12-11 10:30:00,134.55,134.55,134.43,134.44,32834.0,119.1604,119.1604,119.0541,119.063,32834.0
2019-12-11 10:40:00,134.43,134.52,134.38,134.4,94880.0,119.0541,119.1338,119.0098,119.0275,94880.0
2019-12-11 10:50:00,134.4,134.41,134.32,134.34,43612.0,119.0275,119.0364,118.9567,118.9744,43612.0
2019-12-11 11:00:00,134.33,134.4,134.26,134.37,26623.0,118.9655,119.0275,118.9036,119.001,26623.0
2019-12-11 11:10:00,134.37,134.37,134.3,134.31,29265.0,119.001,119.001,118.939,118.9478,29265.0
2019-12-11 11:20:00,134.31,134.34,134.28,134.32,65273.0,118.9478,118.9744,118.9213,118.9567,65273.0
2019-12-11 11:30:00,134.32,134.36,134.31,134.34,23372.0,118.9567,118.9921,118.9478,118.9744,23372.0
2019-12-11 11:40:00,134.36,134.39,134.34,134.35,33879.0,118.9921,119.0187,118.9744,118.9833,33879.0
2019-12-11 11:50:00,134.35,134.36,134.24,134.26,54485.0,118.9833,118.9921,118.8858,118.9036,54485.0
2019-12-11 12:00:00,134.25,134.32,134.24,134.29,25274.0,118.8947,118.9567,118.8858,118.9301,25274.0
2019-12-11 12:10:00,134.29,134.3,134.23,134.29,28335.0,118.9301,118.939,118.877,118.9301,28335.0
2019-12-11 12:20:00,134.28,134.28,134.24,134.25,42452.0,118.9213,118.9213,118.8858,118.8947,42452.0
2019-12-11 12:30:00,134.25,134.27,134.22,134.23,8248.0,118.8947,118.9124,118.8681,118.877,8248.0
2019-12-11 12:40:00,134.24,134.3,134.23,134.29,11410.0,118.8858,118.939,118.877,118.9301,11410.0
2019-12-11 12:50:00,134.29,134.3,134.24,134.28,72555.0,118.9301,118.939,118.8858,118.9213,72555.0
2019-12-11 13:00:00,134.25,134.27,134.21,134.22,52333.0,118.8947,118.9124,118.8593,118.8681,52333.0
2019-12-11 13:10:00,134.22,134.24,134.22,134.24,11965.0,118.8681,118.8858,118.8681,118.8858,11965.0
2019-12-11 13:20:00,134.24,134.25,134.21,134.21,8074.0,118.8858,118.8947,118.8593,118.8593,8074.0
2019-12-11 13:30:00,134.21,134.22,134.13,134.13,10851.0,118.8593,118.8681,118.7884,118.7884,10851.0
2019-12-11 13:40:00,134.14,134.18,134.11,134.17,11883.0,118.7973,118.8327,118.7707,118.8238,11883.0
2019-12-11 13:50:00,134.17,134.24,134.16,134.23,22743.0,118.8238,118.8858,118.815,118.877,22743.0
2019-12-11 14:00:00,134.24,134.36,134.24,134.33,20993.0,118.8858,118.9921,118.8858,118.9655,20993.0
2019-12-11 14:10:00,134.32,134.44,134.32,134.42,36329.0,118.9567,119.063,118.9567,119.0453,36329.0
2019-12-11 14:20:00,134.42,134.46,134.38,134.41,34806.0,119.0453,119.0807,119.0098,119.0364,34806.0
2019-12-11 14:30:00,134.41,134.46,134.36,134.41,14014.0,119.0364,119.0807,118.9921,119.0364,14014.0
2019-12-11 14:40:00,134.42,134.52,134.38,134.48,32681.0,119.0453,119.1338,119.0098,119.0984,32681.0
2019-12-11 14:50:00,134.48,134.56,134.44,134.54,37779.0,119.0984,119.1692,119.063,119.1515,37779.0
2019-12-11 15:00:00,134.55,134.56,134.46,134.52,175057.0,119.1604,119.1692,119.0807,119.1338,175057.0
2019-12-11 15:10:00,134.52,134.52,134.35,134.38,65725.0,119.1338,119.1338,118.9833,119.0098,65725.0
2019-12-11 15:20:00,134.37,134.45,134.35,134.41,45337.0,119.001,119.0718,118.9833,119.0364,45337.0
2019-12-11 15:30:00,134.4,134.48,134.37,134.37,43995.0,119.0275,119.0984,119.001,119.001,43995.0
2019-12-11 15:40:00,134.36,134.37,134.24,134.25,66266.0,118.9921,119.001,118.8858,118.8947,66266.0
2019-12-11 15:50:00,134.26,134.46,134.26,134.38,101463.0,118.9036,119.0807,118.9036,119.0098,101463.0
2019-12-12 09:30:00,134.52,135.37,134.41,135.34,141161.0,119.1338,119.8866,119.0364,119.86,141161.0
2019-12-12 09:40:00,135.31,135.34,135.13,135.27,36795.0,119.8335,119.86,119.674,119.798,36795.0
2019-12-12 09:50:00,135.3,135.62,135.29,135.61,19228.0,119.8246,120.108,119.8157,120.0991,19228.0
2019-12-12 10:00:00,135.67,136.0,135.65,135.9,77683.0,120.1523,120.4445,120.1346,120.356,77683.0
2019-12-12 10:10:00,135.93,136.17,135.92,136.11,49894.0,120.3825,120.5951,120.3737,120.542,49894.0
2019-12-12 10:20:00,136.14,136.18,135.99,136.02,28622.0,120.5685,120.6039,120.4357,120.4622,28622.0
2019-12-12 10:30:00,136.05,136.05,135.91,135.94,20217.0,120.4888,120.4888,120.3648,120.3914,20217.0
2019-12-12 10:40:00,135.92,135.92,135.69,135.73,28214.0,120.3737,120.3737,120.17,120.2054,28214.0
2019-12-12 10:50:00,135.75,135.98,135.74,135.91,25994.0,120.2231,120.4268,120.2143,120.3648,25994.0
2019-12-12 11:00:00,135.91,135.92,135.83,135.83,21158.0,120.3648,120.3737,120.294,120.294,21158.0
2019-12-12 11:10:00,135.82,135.84,135.72,135.73,22987.0,120.2851,120.3028,120.1966,120.2054,22987.0
2019-12-12 11:20:00,135.73,135.74,135.64,135.7,56222.0,120.2054,120.2143,120.1257,120.1788,56222.0
2019-12-12 11:30:00,135.68,135.75,135.61,135.68,18787.0,120.1611,120.2231,120.0991,120.1611,18787.0
2019-12-12 11:40:00,135.68,135.68,135.58,135.58,31946.0,120.1611,120.1611,120.0726,120.0726,31946.0
2019-12-12 11:50:00,135.57,135.63,135.33,135.53,17144.0,120.0637,120.1169,119.8512,120.0283,17144.0
2019-12-12 12:00:00,135.52,135.53,135.4,135.49,13532.0,120.0194,120.0283,119.9132,119.9929,13532.0
2019-12-12 12:10:00,135.46,135.47,135.34,135.36,10364.0,119.9663,119.9752,119.86,119.8777,10364.0
2019-12-12 12:20:00,135.37,135.38,135.23,135.29,43864.0,119.8866,119.8954,119.7626,119.8157,43864.0
2019-12-12 12:30:00,135.3,135.57,135.3,135.56,12826.0,119.8246,120.0637,119.8246,120.0549,12826.0
2019-12-12 12:40:00,135.57,135.63,135.55,135.61,16566.0,120.0637,120.1169,120.046,120.0991,16566.0
2019-12-12 12:50:00,135.62,135.64,135.47,135.48,11944.0,120.108,120.1257,119.9752,119.984,11944.0
2019-12-12 13:00:00,135.47,135.61,135.47,135.56,39403.0,119.9752,120.0991,119.9752,120.0549,39403.0
2019-12-12 13:10:00,135.56,135.66,135.55,135.66,27046.0,120.0549,120.1434,120.046,120.1434,27046.0
2019-12-12 13:20:00,135.67,135.67,135.57,135.59,13495.0,120.1523,120.1523,120.0637,120.0814,13495.0
2019-12-12 13:30:00,135.58,135.6,135.48,135.49,14881.0,120.0726,120.0903,119.984,119.9929,14881.0
2019-12-12 13:40:00,135.49,135.53,135.45,135.46,27506.0,119.9929,120.0283,119.9574,119.9663,27506.0
2019-12-12 13:50:00,135.45,135.51,135.44,135.49,11198.0,119.9574,120.0106,119.9486,119.9929,11198.0
2019-12-12 14:00:00,135.51,135.52,135.41,135.49,14336.0,120.0106,120.0194,119.922,119.9929,14336.0
2019-12-12 14:10:00,135.49,135.54,135.39,135.48,75157.0,119.9929,120.0371,119.9043,119.984,75157.0
2019-12-12 14:20:00,135.49,135.5,135.4,135.46,36045.0,119.9929,120.0017,119.9132,119.9663,36045.0
2019-12-12 14:30:00,135.46,136.0,135.43,135.75,166685.0,119.9663,120.4445,119.9397,120.2231,166685.0
2019-12-12 14:40:00,135.78,135.86,135.67,135.7,44124.0,120.2497,120.3205,120.1523,120.1788,44124.0
2019-12-12 14:50:00,135.68,135.85,135.62,135.81,31497.0,120.1611,120.3117,120.108,120.2763,31497.0
2019-12-12 15:00:00,135.82,135.98,135.82,135.93,59949.0,120.2851,120.4268,120.2851,120.3825,59949.0
2019-12-12 15:10:00,135.94,135.94,135.81,135.91,65458.0,120.3914,120.3914,120.2763,120.3648,65458.0
2019-12-12 15:20:00,135.91,135.99,135.84,135.99,155588.0,120.3648,120.4357,120.3028,120.4357,155588.0
2019-12-12 15:30:00,136.0,136.01,135.8,135.92,84457.0,120.4445,120.4534,120.2674,120.3737,84457.0
2019-12-12 15:40:00,135.91,136.09,135.89,136.08,127389.0,120.3648,120.5242,120.3471,120.5154,127389.0
2019-12-12 15:50:00,136.11,136.13,135.88,135.89,103445.0,120.542,120.5597,120.3383,120.3471,103445.0
2019-12-13 09:30:00,135.91,135.91,135.61,135.76,73586.0,120.3648,120.3648,120.0991,120.232,73586.0
2019-12-13 09:40:00,135.79,135.79,135.66,135.67,17720.0,120.2586,120.2586,120.1434,120.1523,17720.0
2019-12-13 09:50:00,135.68,135.9,135.63,135.77,30470.0,120.1611,120.356,120.1169,120.2408,30470.0
2019-12-13 10:00:00,135.78,136.38,135.64,136.25,120832.0,120.2497,120.7811,120.1257,120.6659,120832.0
2019-12-13 10:10:00,136.25,136.35,136.0,136.15,94339.0,120.6659,120.7545,120.4445,120.5774,94339.0
2019-12-13 10:20:00,136.12,136.17,135.89,135.91,106950.0,120.5508,120.5951,120.3471,120.3648,106950.0
2019-12-13 10:30:00,135.88,135.89,135.5,135.57,155252.0,120.3383,120.3471,120.0017,120.0637,155252.0
2019-12-13 10:40:00,135.55,135.76,135.53,135.58,58171.0,120.046,120.232,120.0283,120.0726,58171.0
2019-12-13 10:50:00,135.58,135.62,135.33,135.34,126296.0,120.0726,120.108,119.8512,119.86,126296.0
2019-12-13 11:00:00,135.35,135.41,135.26,135.41,145530.0,119.8689,119.922,119.7892,119.922,145530.0
2019-12-13 11:10:00,135.42,135.5,135.25,135.25,69391.0,119.9309,120.0017,119.7803,119.7803,69391.0
2019-12-13 11:20:00,135.22,135.24,135.06,135.11,90985.0,119.7537,119.7715,119.612,119.6563,90985.0
2019-12-13 11:30:00,135.1,135.27,135.07,135.23,70239.0,119.6475,119.798,119.6209,119.7626,70239.0
2019-12-13 11:40:00,135.22,135.34,135.2,135.27,61054.0,119.7537,119.86,119.736,119.798,61054.0
2019-12-13 11:50:00,135.28,135.47,135.28,135.47,61968.0,119.8069,119.9752,119.8069,119.9752,61968.0
2019-12-13 12:00:00,135.46,135.5,135.44,135.48,38000.0,119.9663,120.0017,119.9486,119.984,38000.0
2019-12-13 12:10:00,135.49,135.51,135.37,135.42,32354.0,119.9929,120.0106,119.8866,119.9309,32354.0
2019-12-13 12:20:00,135.43,135.54,135.38,135.52,72970.0,119.9397,120.0371,119.8954,120.0194,72970.0
2019-12-13 12:30:00,135.53,135.56,135.48,135.54,115607.0,120.0283,120.0549,119.984,120.0371,115607.0
2019-12-13 12:40:00,135.54,135.55,135.44,135.44,26041.0,120.0371,120.046,119.9486,119.9486,26041.0
2019-12-13 12:50:00,135.45,135.6,135.43,135.59,42378.0,119.9574,120.0903,119.9397,120.0814,42378.0
2019-12-13 13:00:00,135.6,135.62,135.58,135.61,33137.0,120.0903,120.108,120.0726,120.0991,33137.0
2019-12-13 13:10:00,135.6,135.61,135.56,135.57,24342.0,120.0903,120.0991,120.0549,120.0637,24342.0
2019-12-13 13:20:00,135.57,135.61,135.53,135.55,56692.0,120.0637,120.0991,120.0283,120.046,56692.0
2019-12-13 13:30:00,135.55,135.6,135.51,135.51,62833.0,120.046,120.0903,120.0106,120.0106,62833.0
2019-12-13 13:40:00,135.53,135.53,135.47,135.52,89559.0,120.0283,120.0283,119.9752,120.0194,89559.0
2019-12-13 13:50:00,135.52,135.6,135.51,135.58,43186.0,120.0194,120.0903,120.0106,120.0726,43186.0
2019-12-13 14:00:00,135.58,135.61,135.52,135.56,40378.0,120.0726,120.0991,120.0194,120.0549,40378.0
2019-12-13 14:10:00,135.55,135.56,135.49,135.5,41086.0,120.046,120.0549,119.9929,120.0017,41086.0
2019-12-13 14:20:00,135.5,135.52,135.45,135.47,38671.0,120.0017,120.0194,119.9574,119.9752,38671.0
2019-12-13 14:30:00,135.47,135.48,135.39,135.43,29786.0,119.9752,119.984,119.9043,119.9397,29786.0
2019-12-13 14:40:00,135.43,135.45,135.41,135.42,59193.0,119.9397,119.9574,119.922,119.9309,59193.0
2019-12-13 14:50:00,135.41,135.48,135.4,135.46,68322.0,119.922,119.984,119.9132,119.9663,68322.0
2019-12-13 15:00:00,135.45,135.47,135.42,135.42,60810.0,119.9574,119.9752,119.9309,119.9309,60810.0
2019-12-13 15:10:00,135.42,135.5,135.4,135.47,40151.0,119.9309,120.0017,119.9132,119.9752,40151.0
2019-12-13 15:20:00,135.47,135.5,135.39,135.4,218442.0,119.9752,120.0017,119.9043,119.9132,218442.0
2019-12-13 15:30:00,135.4,135.48,135.4,135.45,79937.0,119.9132,119.984,119.9132,119.9574,79937.0
2019-12-13 15:40:00,135.47,135.53,135.46,135.47,70219.0,119.9752,120.0283,119.9663,119.9752,70219.0
2019-12-13 15:50:00,135.48,135.59,135.45,135.47,294011.0,119.984,120.0814,119.9574,119.9752,294011.0
2019-12-16 09:30:00,135.15,135.43,134.74,135.17,126467.0,120.7128,120.9629,120.3466,120.7307,126467.0
2019-12-16 09:40:00,135.16,135.3,135.13,135.23,47442.0,120.7218,120.8468,120.695,120.7843,47442.0
2019-12-16 09:50:00,135.23,135.27,135.14,135.14,63351.0,120.7843,120.82,120.7039,120.7039,63351.0
2019-12-16 10:00:00,135.15,135.33,135.15,135.33,146730.0,120.7128,120.8736,120.7128,120.8736,146730.0
2019-12-16 10:10:00,135.32,135.39,135.31,135.37,32998.0,120.8647,120.9272,120.8557,120.9093,32998.0
2019-12-16 10:20:00,135.37,135.45,135.36,135.41,27134.0,120.9093,120.9808,120.9004,120.9451,27134.0
2019-12-16 10:30:00,135.42,135.45,135.39,135.44,37158.0,120.954,120.9808,120.9272,120.9718,37158.0
2019-12-16 10:40:00,135.45,135.47,135.42,135.42,64514.0,120.9808,120.9986,120.954,120.954,64514.0
2019-12-16 10:50:00,135.42,135.46,135.4,135.41,38747.0,120.954,120.9897,120.9361,120.9451,38747.0
2019-12-16 11:00:00,135.41,135.43,135.36,135.42,72203.0,120.9451,120.9629,120.9004,120.954,72203.0
2019-12-16 11:10:00,135.42,135.45,135.39,135.39,45566.0,120.954,120.9808,120.9272,120.9272,45566.0
2019-12-16 11:20:00,135.39,135.47,135.38,135.46,47080.0,120.9272,120.9986,120.9183,120.9897,47080.0
2019-12-16 11:30:00,135.46,135.46,135.41,135.45,58823.0,120.9897,120.9897,120.9451,120.9808,58823.0
2019-12-16 11:40:00,135.46,135.51,135.45,135.45,62756.0,120.9897,121.0344,120.9808,120.9808,62756.0
2019-12-16 11:50:00,135.45,135.51,135.42,135.49,57451.0,120.9808,121.0344,120.954,121.0165,57451.0
2019-12-16 12:00:00,135.5,135.54,135.47,135.47,24259.0,121.0254,121.0612,120.9986,120.9986,24259.0
2019-12-16 12:10:00,135.47,135.53,135.47,135.53,19627.0,120.9986,121.0522,120.9986,121.0522,19627.0
2019-12-16 12:20:00,135.52,135.54,135.49,135.5,60837.0,121.0433,121.0612,121.0165,121.0254,60837.0
2019-12-16 12:30:00,135.5,135.51,135.49,135.51,29399.0,121.0254,121.0344,121.0165,121.0344,29399.0
2019-12-16 12:40:00,135.5,135.5,135.47,135.47,39731.0,121.0254,121.0254,120.9986,120.9986,39731.0
2019-12-16 12:50:00,135.47,135.5,135.47,135.49,29921.0,120.9986,121.0254,120.9986,121.0165,29921.0
2019-12-16 13:00:00,135.49,135.53,135.47,135.53,16816.0,121.0165,121.0522,120.9986,121.0522,16816.0
2019-12-16 13:10:00,135.52,135.54,135.49,135.51,36815.0,121.0433,121.0612,121.0165,121.0344,36815.0
2019-12-16 13:20:00,135.5,135.53,135.49,135.52,25841.0,121.0254,121.0522,121.0165,121.0433,25841.0
2019-12-16 13:30:00,135.53,135.53,135.46,135.48,49482.0,121.0522,121.0522,120.9897,121.0076,49482.0
2019-12-16 13:40:00,135.48,135.53,135.47,135.52,48267.0,121.0076,121.0522,120.9986,121.0433,48267.0
2019-12-16 13:50:00,135.52,135.56,135.5,135.52,26521.0,121.0433,121.079,121.0254,121.0433,26521.0
2019-12-16 14:00:00,135.52,135.54,135.43,135.44,40863.0,121.0433,121.0612,120.9629,120.9718,40863.0
2019-12-16 14:10:00,135.43,135.45,135.42,135.45,67228.0,120.9629,120.9808,120.954,120.9808,67228.0
2019-12-16 14:20:00,135.45,135.46,135.37,135.38,54448.0,120.9808,120.9897,120.9093,120.9183,54448.0
2019-12-16 14:30:00,135.38,135.39,135.34,135.35,109188.0,120.9183,120.9272,120.8825,120.8915,109188.0
2019-12-16 14:40:00,135.34,135.4,135.34,135.38,30147.0,120.8825,120.9361,120.8825,120.9183,30147.0
2019-12-16 14:50:00,135.38,135.38,135.32,135.34,42293.0,120.9183,120.9183,120.8647,120.8825,42293.0
2019-12-16 15:00:00,135.33,135.35,135.31,135.31,55525.0,120.8736,120.8915,120.8557,120.8557,55525.0
2019-12-16 15:10:00,135.31,135.4,135.3,135.37,156809.0,120.8557,120.9361,120.8468,120.9093,156809.0
2019-12-16 15:20:00,135.36,135.4,135.31,135.31,307705.0,120.9004,120.9361,120.8557,120.8557,307705.0
2019-12-16 15:30:00,135.32,135.38,135.28,135.36,60623.0,120.8647,120.9183,120.8289,120.9004,60623.0
2019-12-16 15:40:00,135.35,135.35,135.21,135.25,52634.0,120.8915,120.8915,120.7664,120.8021,52634.0
2019-12-16 15:50:00,135.25,135.31,135.2,135.2,75158.0,120.8021,120.8557,120.7575,120.7575,75158.0
2019-12-17 09:30:00,135.47,135.57,135.35,135.54,72553.0,120.9986,121.088,120.8915,121.0612,72553.0
2019-12-17 09:40:00,135.54,135.54,135.45,135.48,17265.0,121.0612,121.0612,120.9808,121.0076,17265.0
2019-12-17 09:50:00,135.49,135.5,135.4,135.44,24606.0,121.0165,121.0254,120.9361,120.9718,24606.0
2019-12-17 10:00:00,135.45,135.53,135.41,135.5,42951.0,120.9808,121.0522,120.9451,121.0254,42951.0
2019-12-17 10:10:00,135.49,135.61,135.47,135.61,25917.0,121.0165,121.1237,120.9986,121.1237,25917.0
2019-12-17 10:20:00,135.61,135.65,135.54,135.6,17803.0,121.1237,121.1594,121.0612,121.1148,17803.0
2019-12-17 10:30:00,135.59,135.6,135.51,135.56,69156.0,121.1058,121.1148,121.0344,121.079,69156.0
2019-12-17 10:40:00,135.55,135.58,135.5,135.54,43051.0,121.0701,121.0969,121.0254,121.0612,43051.0
2019-12-17 10:50:00,135.52,135.53,135.41,135.41,45445.0,121.0433,121.0522,120.9451,120.9451,45445.0
2019-12-17 11:00:00,135.43,135.46,135.4,135.41,33279.0,120.9629,120.9897,120.9361,120.9451,33279.0
2019-12-17 11:10:00,135.41,135.43,135.39,135.41,32600.0,120.9451,120.9629,120.9272,120.9451,32600.0
2019-12-17 11:20:00,135.42,135.47,135.41,135.44,15599.0,120.954,120.9986,120.9451,120.9718,15599.0
2019-12-17 11:30:00,135.44,135.49,135.38,135.48,27142.0,120.9718,121.0165,120.9183,121.0076,27142.0
2019-12-17 11:40:00,135.48,135.51,135.46,135.51,61786.0,121.0076,121.0344,120.9897,121.0344,61786.0
2019-12-17 11:50:00,135.51,135.56,135.48,135.55,31696.0,121.0344,121.079,121.0076,121.0701,31696.0
2019-12-17 12:00:00,135.55,135.58,135.54,135.55,32996.0,121.0701,121.0969,121.0612,121.0701,32996.0
2019-12-17 12:10:00,135.55,135.57,135.52,135.56,20318.0,121.0701,121.088,121.0433,121.079,20318.0
2019-12-17 12:20:00,135.56,135.57,135.51,135.55,24121.0,121.079,121.088,121.0344,121.0701,24121.0
2019-12-17 12:30:00,135.53,135.54,135.49,135.54,16932.0,121.0522,121.0612,121.0165,121.0612,16932.0
2019-12-17 12:40:00,135.54,135.57,135.53,135.54,39400.0,121.0612,121.088,121.0522,121.0612,39400.0
2019-12-17 12:50:00,135.54,135.61,135.54,135.59,47890.0,121.0612,121.1237,121.0612,121.1058,47890.0
2019-12-17 13:00:00,135.59,135.59,135.54,135.55,9024.0,121.1058,121.1058,121.0612,121.0701,9024.0
2019-12-17 13:10:00,135.55,135.56,135.53,135.54,25430.0,121.0701,121.079,121.0522,121.0612,25430.0
2019-12-17 13:20:00,135.54,135.55,135.48,135.48,34649.0,121.0612,121.0701,121.0076,121.0076,34649.0
2019-12-17 13:30:00,135.48,135.48,135.41,135.44,12047.0,121.0076,121.0076,120.9451,120.9718,12047.0
2019-12-17 13:40:00,135.43,135.49,135.42,135.45,28529.0,120.9629,121.0165,120.954,120.9808,28529.0
2019-12-17 13:50:00,135.46,135.48,135.44,135.48,20067.0,120.9897,121.0076,120.9718,121.0076,20067.0
2019-12-17 14:00:00,135.49,135.52,135.41,135.45,36460.0,121.0165,121.0433,120.9451,120.9808,36460.0
2019-12-17 14:10:00,135.45,135.51,135.44,135.51,49512.0,120.9808,121.0344,120.9718,121.0344,49512.0
2019-12-17 14:20:00,135.51,135.51,135.45,135.46,38270.0,121.0344,121.0344,120.9808,120.9897,38270.0
2019-12-17 14:30:00,135.47,135.52,135.46,135.52,55178.0,120.9986,121.0433,120.9897,121.0433,55178.0
2019-12-17 14:40:00,135.52,135.53,135.5,135.52,36217.0,121.0433,121.0522,121.0254,121.0433,36217.0
2019-12-17 14:50:00,135.52,135.53,135.47,135.47,39123.0,121.0433,121.0522,120.9986,120.9986,39123.0
2019-12-17 15:00:00,135.46,135.47,135.4,135.4,38141.0,120.9897,120.9986,120.9361,120.9361,38141.0
2019-12-17 15:10:00,135.41,135.45,135.4,135.44,19907.0,120.9451,120.9808,120.9361,120.9718,19907.0
2019-12-17 15:20:00,135.45,135.51,135.44,135.49,85738.0,120.9808,121.0344,120.9718,121.0165,85738.0
2019-12-17 15:30:00,135.49,135.51,135.45,135.47,177665.0,121.0165,121.0344,120.9808,120.9986,177665.0
2019-12-17 15:40:00,135.46,135.47,135.39,135.4,24167.0,120.9897,120.9986,120.9272,120.9361,24167.0
2019-12-17 15:50:00,135.41,135.46,135.34,135.35,63374.0,120.9451,120.9897,120.8825,120.8915,63374.0
2019-12-18 09:30:00,135.58,135.58,135.43,135.53,98461.0,121.0969,121.0969,120.9629,121.0522,98461.0
2019-12-18 09:40:00,135.53,135.54,135.3,135.3,33597.0,121.0522,121.0612,120.8468,120.8468,33597.0
2019-12-18 09:50:00,135.31,135.4,135.3,135.32,44873.0,120.8557,120.9361,120.8468,120.8647,44873.0
2019-12-18 10:00:00,135.31,135.35,135.25,135.25,39606.0,120.8557,120.8915,120.8021,120.8021,39606.0
2019-12-18 10:10:00,135.23,135.3,135.21,135.28,15545.0,120.7843,120.8468,120.7664,120.8289,15545.0
2019-12-18 10:20:00,135.26,135.27,135.17,135.17,10215.0,120.8111,120.82,120.7307,120.7307,10215.0
2019-12-18 10:30:00,135.15,135.26,135.15,135.25,20826.0,120.7128,120.8111,120.7128,120.8021,20826.0
2019-12-18 10:40:00,135.24,135.25,135.17,135.23,14438.0,120.7932,120.8021,120.7307,120.7843,14438.0
2019-12-18 10:50:00,135.22,135.33,135.22,135.3,13332.0,120.7753,120.8736,120.7753,120.8468,13332.0
2019-12-18 11:00:00,135.3,135.36,135.29,135.31,27719.0,120.8468,120.9004,120.8379,120.8557,27719.0
2019-12-18 11:10:00,135.33,135.41,135.3,135.4,22756.0,120.8736,120.9451,120.8468,120.9361,22756.0
2019-12-18 11:20:00,135.39,135.41,135.37,135.37,12003.0,120.9272,120.9451,120.9093,120.9093,12003.0
2019-12-18 11:30:00,135.37,135.38,135.29,135.3,36820.0,120.9093,120.9183,120.8379,120.8468,36820.0
2019-12-18 11:40:00,135.29,135.3,135.23,135.26,18722.0,120.8379,120.8468,120.7843,120.8111,18722.0
2019-12-18 11:50:00,135.25,135.25,135.18,135.19,12865.0,120.8021,120.8021,120.7396,120.7486,12865.0
2019-12-18 12:00:00,135.19,135.27,135.18,135.24,19674.0,120.7486,120.82,120.7396,120.7932,19674.0
2019-12-18 12:10:00,135.23,135.27,135.22,135.22,14293.0,120.7843,120.82,120.7753,120.7753,14293.0
2019-12-18 12:20:00,135.22,135.24,135.17,135.24,16595.0,120.7753,120.7932,120.7307,120.7932,16595.0
2019-12-18 12:30:00,135.23,135.25,135.21,135.22,11780.0,120.7843,120.8021,120.7664,120.7753,11780.0
2019-12-18 12:40:00,135.23,135.24,135.21,135.23,7221.0,120.7843,120.7932,120.7664,120.7843,7221.0
2019-12-18 12:50:00,135.24,135.26,135.23,135.24,8199.0,120.7932,120.8111,120.7843,120.7932,8199.0
2019-12-18 13:00:00,135.23,135.31,135.23,135.28,24872.0,120.7843,120.8557,120.7843,120.8289,24872.0
2019-12-18 13:10:00,135.27,135.3,135.26,135.3,13016.0,120.82,120.8468,120.8111,120.8468,13016.0
2019-12-18 13:20:00,135.32,135.33,135.28,135.28,10410.0,120.8647,120.8736,120.8289,120.8289,10410.0
2019-12-18 13:30:00,135.28,135.33,135.28,135.32,10657.0,120.8289,120.8736,120.8289,120.8647,10657.0
2019-12-18 13:40:00,135.33,135.36,135.32,135.36,10047.0,120.8736,120.9004,120.8647,120.9004,10047.0
2019-12-18 13:50:00,135.35,135.37,135.32,135.34,28087.0,120.8915,120.9093,120.8647,120.8825,28087.0
2019-12-18 14:00:00,135.34,135.34,135.27,135.33,14298.0,120.8825,120.8825,120.82,120.8736,14298.0
2019-12-18 14:10:00,135.32,135.34,135.3,135.32,16307.0,120.8647,120.8825,120.8468,120.8647,16307.0
2019-12-18 14:20:00,135.32,135.33,135.3,135.3,18662.0,120.8647,120.8736,120.8468,120.8468,18662.0
2019-12-18 14:30:00,135.3,135.36,135.29,135.34,42378.0,120.8468,120.9004,120.8379,120.8825,42378.0
2019-12-18 14:40:00,135.34,135.35,135.33,135.34,63809.0,120.8825,120.8915,120.8736,120.8825,63809.0
2019-12-18 14:50:00,135.34,135.39,135.34,135.36,34062.0,120.8825,120.9272,120.8825,120.9004,34062.0
2019-12-18 15:00:00,135.36,135.38,135.33,135.37,48418.0,120.9004,120.9183,120.8736,120.9093,48418.0
2019-12-18 15:10:00,135.37,135.37,135.3,135.36,57999.0,120.9093,120.9093,120.8468,120.9004,57999.0
2019-12-18 15:20:00,135.35,135.39,135.33,135.38,69247.0,120.8915,120.9272,120.8736,120.9183,69247.0
2019-12-18 15:30:00,135.39,135.39,135.29,135.38,62154.0,120.9272,120.9272,120.8379,120.9183,62154.0
2019-12-18 15:40:00,135.37,135.44,135.33,135.38,18192.0,120.9093,120.9718,120.8736,120.9183,18192.0
2019-12-18 15:50:00,135.37,135.39,135.24,135.25,147866.0,120.9093,120.9272,120.7932,120.8021,147866.0
2019-12-19 09:30:00,135.34,135.43,135.23,135.31,64667.0,120.8825,120.9629,120.7843,120.8557,64667.0
2019-12-19 09:40:00,135.29,135.4,135.28,135.36,26592.0,120.8379,120.9361,120.8289,120.9004,26592.0
2019-12-19 09:50:00,135.38,135.43,135.37,135.39,66506.0,120.9183,120.9629,120.9093,120.9272,66506.0
2019-12-19 10:00:00,135.41,135.42,135.35,135.39,13574.0,120.9451,120.954,120.8915,120.9272,13574.0
2019-12-19 10:10:00,135.4,135.42,135.32,135.32,8277.0,120.9361,120.954,120.8647,120.8647,8277.0
2019-12-19 10:20:00,135.32,135.41,135.29,135.41,20265.0,120.8647,120.9451,120.8379,120.9451,20265.0
2019-12-19 10:30:00,135.43,135.46,135.38,135.41,25688.0,120.9629,120.9897,120.9183,120.9451,25688.0
2019-12-19 10:40:00,135.41,135.47,135.4,135.44,19030.0,120.9451,120.9986,120.9361,120.9718,19030.0
2019-12-19 10:50:00,135.44,135.49,135.44,135.44,39484.0,120.9718,121.0165,120.9718,120.9718,39484.0
2019-12-19 11:00:00,135.46,135.5,135.42,135.47,30757.0,120.9897,121.0254,120.954,120.9986,30757.0
2019-12-19 11:10:00,135.49,135.52,135.45,135.51,16424.0,121.0165,121.0433,120.9808,121.0344,16424.0
2019-12-19 11:20:00,135.52,135.64,135.52,135.55,19721.0,121.0433,121.1505,121.0433,121.0701,19721.0
2019-12-19 11:30:00,135.54,135.61,135.53,135.53,24464.0,121.0612,121.1237,121.0522,121.0522,24464.0
2019-12-19 11:40:00,135.54,135.54,135.47,135.51,9986.0,121.0612,121.0612,120.9986,121.0344,9986.0
2019-12-19 11:50:00,135.5,135.52,135.47,135.47,18218.0,121.0254,121.0433,120.9986,120.9986,18218.0
2019-12-19 12:00:00,135.47,135.52,135.45,135.5,23504.0,120.9986,121.0433,120.9808,121.0254,23504.0
2019-12-19 12:10:00,135.5,135.56,135.49,135.56,16541.0,121.0254,121.079,121.0165,121.079,16541.0
2019-12-19 12:20:00,135.57,135.58,135.54,135.57,9518.0,121.088,121.0969,121.0612,121.088,9518.0
2019-12-19 12:30:00,135.57,135.57,135.55,135.55,9254.0,121.088,121.088,121.0701,121.0701,9254.0
2019-12-19 12:40:00,135.55,135.55,135.5,135.52,24051.0,121.0701,121.0701,121.0254,121.0433,24051.0
2019-12-19 12:50:00,135.51,135.53,135.51,135.52,25429.0,121.0344,121.0522,121.0344,121.0433,25429.0
2019-12-19 13:00:00,135.52,135.52,135.49,135.5,111967.0,121.0433,121.0433,121.0165,121.0254,111967.0
2019-12-19 13:10:00,135.5,135.58,135.49,135.57,145295.0,121.0254,121.0969,121.0165,121.088,145295.0
2019-12-19 13:20:00,135.56,135.56,135.51,135.54,23227.0,121.079,121.079,121.0344,121.0612,23227.0
2019-12-19 13:30:00,135.54,135.57,135.5,135.56,47505.0,121.0612,121.088,121.0254,121.079,47505.0
2019-12-19 13:40:00,135.56,135.59,135.56,135.59,31801.0,121.079,121.1058,121.079,121.1058,31801.0
2019-12-19 13:50:00,135.59,135.62,135.56,135.6,19861.0,121.1058,121.1326,121.079,121.1148,19861.0
2019-12-19 14:00:00,135.61,135.65,135.59,135.63,19251.0,121.1237,121.1594,121.1058,121.1416,19251.0
2019-12-19 14:10:00,135.64,135.66,135.62,135.65,22029.0,121.1505,121.1683,121.1326,121.1594,22029.0
2019-12-19 14:20:00,135.65,135.69,135.65,135.65,16480.0,121.1594,121.1951,121.1594,121.1594,16480.0
2019-12-19 14:30:00,135.66,135.68,135.63,135.63,36108.0,121.1683,121.1862,121.1416,121.1416,36108.0
2019-12-19 14:40:00,135.64,135.65,135.62,135.63,47206.0,121.1505,121.1594,121.1326,121.1416,47206.0
2019-12-19 14:50:00,135.64,135.65,135.58,135.61,25105.0,121.1505,121.1594,121.0969,121.1237,25105.0
2019-12-19 15:00:00,135.61,135.64,135.56,135.56,24718.0,121.1237,121.1505,121.079,121.079,24718.0
2019-12-19 15:10:00,135.56,135.57,135.51,135.53,59653.0,121.079,121.088,121.0344,121.0522,59653.0
2019-12-19 15:20:00,135.53,135.55,135.47,135.48,98882.0,121.0522,121.0701,120.9986,121.0076,98882.0
2019-12-19 15:30:00,135.48,135.5,135.45,135.45,25811.0,121.0076,121.0254,120.9808,120.9808,25811.0
2019-12-19 15:40:00,135.45,135.5,135.43,135.44,40066.0,120.9808,121.0254,120.9629,120.9718,40066.0
2019-12-19 15:50:00,135.43,135.59,135.4,135.57,127873.0,120.9629,121.1058,120.9361,121.088,127873.0
2019-12-20 09:30:00,136.24,136.3,136.1,136.2,154739.0,121.6864,121.74,121.5613,121.6507,154739.0
2019-12-20 09:40:00,136.21,136.29,136.15,136.26,65481.0,121.6596,121.731,121.606,121.7043,65481.0
2019-12-20 09:50:00,136.26,136.3,136.23,136.3,24846.0,121.7043,121.74,121.6775,121.74,24846.0
2019-12-20 10:00:00,136.31,136.32,136.23,136.26,24796.0,121.7489,121.7578,121.6775,121.7043,24796.0
2019-12-20 10:10:00,136.25,136.31,136.19,136.28,122158.0,121.6953,121.7489,121.6417,121.7221,122158.0
2019-12-20 10:20:00,136.27,136.31,136.24,136.3,31738.0,121.7132,121.7489,121.6864,121.74,31738.0
2019-12-20 10:30:00,136.3,136.36,136.28,136.31,23652.0,121.74,121.7936,121.7221,121.7489,23652.0
2019-12-20 10:40:00,136.31,136.38,136.31,136.37,44288.0,121.7489,121.8114,121.7489,121.8025,44288.0
2019-12-20 10:50:00,136.37,136.41,136.35,136.4,33324.0,121.8025,121.8382,121.7846,121.8293,33324.0
2019-12-20 11:00:00,136.4,136.49,136.4,136.47,94566.0,121.8293,121.9097,121.8293,121.8918,94566.0
2019-12-20 11:10:00,136.49,136.5,136.44,136.5,39661.0,121.9097,121.9186,121.865,121.9186,39661.0
2019-12-20 11:20:00,136.5,136.53,136.47,136.5,20923.0,121.9186,121.9454,121.8918,121.9186,20923.0
2019-12-20 11:30:00,136.5,136.59,136.5,136.51,44939.0,121.9186,121.999,121.9186,121.9275,44939.0
2019-12-20 11:40:00,136.5,136.51,136.49,136.5,18924.0,121.9186,121.9275,121.9097,121.9186,18924.0
2019-12-20 11:50:00,136.51,136.53,136.46,136.48,53761.0,121.9275,121.9454,121.8829,121.9008,53761.0
2019-12-20 12:00:00,136.48,136.48,136.42,136.44,24080.0,121.9008,121.9008,121.8472,121.865,24080.0
2019-12-20 12:10:00,136.44,136.49,136.44,136.46,70550.0,121.865,121.9097,121.865,121.8829,70550.0
2019-12-20 12:20:00,136.45,136.49,136.44,136.49,44141.0,121.874,121.9097,121.865,121.9097,44141.0
2019-12-20 12:30:00,136.48,136.49,136.45,136.46,32709.0,121.9008,121.9097,121.874,121.8829,32709.0
2019-12-20 12:40:00,136.45,136.49,136.43,136.46,15846.0,121.874,121.9097,121.8561,121.8829,15846.0
2019-12-20 12:50:00,136.44,136.46,136.43,136.44,17452.0,121.865,121.8829,121.8561,121.865,17452.0
2019-12-20 13:00:00,136.44,136.47,136.44,136.47,8445.0,121.865,121.8918,121.865,121.8918,8445.0
2019-12-20 13:10:00,136.47,136.47,136.45,136.46,16549.0,121.8918,121.8918,121.874,121.8829,16549.0
2019-12-20 13:20:00,136.47,136.48,136.44,136.45,21802.0,121.8918,121.9008,121.865,121.874,21802.0
2019-12-20 13:30:00,136.45,136.45,136.42,136.44,43570.0,121.874,121.874,121.8472,121.865,43570.0
2019-12-20 13:40:00,136.44,136.44,136.39,136.42,24001.0,121.865,121.865,121.8204,121.8472,24001.0
2019-12-20 13:50:00,136.41,136.41,136.36,136.37,64660.0,121.8382,121.8382,121.7936,121.8025,64660.0
2019-12-20 14:00:00,136.37,136.38,136.32,136.32,32096.0,121.8025,121.8114,121.7578,121.7578,32096.0
2019-12-20 14:10:00,136.33,136.35,136.3,136.33,54056.0,121.7668,121.7846,121.74,121.7668,54056.0
2019-12-20 14:20:00,136.33,136.35,136.32,136.34,24946.0,121.7668,121.7846,121.7578,121.7757,24946.0
2019-12-20 14:30:00,136.35,136.38,136.34,136.36,28970.0,121.7846,121.8114,121.7757,121.7936,28970.0
2019-12-20 14:40:00,136.36,136.45,136.34,136.45,31987.0,121.7936,121.874,121.7757,121.874,31987.0
2019-12-20 14:50:00,136.43,136.51,136.43,136.49,18701.0,121.8561,121.9275,121.8561,121.9097,18701.0
2019-12-20 15:00:00,136.49,136.49,136.43,136.43,284033.0,121.9097,121.9097,121.8561,121.8561,284033.0
2019-12-20 15:10:00,136.44,136.45,136.39,136.44,37330.0,121.865,121.874,121.8204,121.865,37330.0
2019-12-20 15:20:00,136.44,136.46,136.42,136.44,90810.0,121.865,121.8829,121.8472,121.865,90810.0
2019-12-20 15:30:00,136.44,136.48,136.4,136.41,77079.0,121.865,121.9008,121.8293,121.8382,77079.0
2019-12-20 15:40:00,136.4,136.41,136.34,136.36,87603.0,121.8293,121.8382,121.7757,121.7936,87603.0
2019-12-20 15:50:00,136.39,136.46,136.3,136.31,158199.0,121.8204,121.8829,121.74,121.7489,158199.0
2019-12-23 09:30:00,136.51,136.51,136.25,136.26,93152.0,121.9275,121.9275,121.6953,121.7043,93152.0
2019-12-23 09:40:00,136.25,136.3,136.2,136.26,20810.0,121.6953,121.74,121.6507,121.7043,20810.0
2019-12-23 09:50:00,136.26,136.32,136.26,136.32,49863.0,121.7043,121.7578,121.7043,121.7578,49863.0
2019-12-23 10:00:00,136.33,136.37,136.32,136.35,71493.0,121.7668,121.8025,121.7578,121.7846,71493.0
2019-12-23 10:10:00,136.36,136.43,136.36,136.42,53701.0,121.7936,121.8561,121.7936,121.8472,53701.0
2019-12-23 10:20:00,136.43,136.44,136.37,136.41,51527.0,121.8561,121.865,121.8025,121.8382,51527.0
2019-12-23 10:30:00,136.4,136.41,136.37,136.41,55419.0,121.8293,121.8382,121.8025,121.8382,55419.0
2019-12-23 10:40:00,136.41,136.45,136.38,136.42,43521.0,121.8382,121.874,121.8114,121.8472,43521.0
2019-12-23 10:50:00,136.41,136.43,136.37,136.4,51937.0,121.8382,121.8561,121.8025,121.8293,51937.0
2019-12-23 11:00:00,136.39,136.42,136.37,136.37,30204.0,121.8204,121.8472,121.8025,121.8025,30204.0
2019-12-23 11:10:00,136.36,136.39,136.34,136.38,20755.0,121.7936,121.8204,121.7757,121.8114,20755.0
2019-12-23 11:20:00,136.39,136.41,136.36,136.4,38134.0,121.8204,121.8382,121.7936,121.8293,38134.0
2019-12-23 11:30:00,136.4,136.41,136.37,136.37,17281.0,121.8293,121.8382,121.8025,121.8025,17281.0
2019-12-23 11:40:00,136.37,136.37,136.33,136.35,22234.0,121.8025,121.8025,121.7668,121.7846,22234.0
2019-12-23 11:50:00,136.35,136.37,136.33,136.35,26664.0,121.7846,121.8025,121.7668,121.7846,26664.0
2019-12-23 12:00:00,136.34,136.36,136.32,136.32,30011.0,121.7757,121.7936,121.7578,121.7578,30011.0
2019-12-23 12:10:00,136.33,136.34,136.29,136.3,83483.0,121.7668,121.7757,121.731,121.74,83483.0
2019-12-23 12:20:00,136.3,136.3,136.24,136.25,107945.0,121.74,121.74,121.6864,121.6953,107945.0
2019-12-23 12:30:00,136.26,136.31,136.26,136.31,143450.0,121.7043,121.7489,121.7043,121.7489,143450.0
2019-12-23 12:40:00,136.3,136.34,136.29,136.29,49970.0,121.74,121.7757,121.731,121.731,49970.0
2019-12-23 12:50:00,136.29,136.31,136.28,136.3,21841.0,121.731,121.7489,121.7221,121.74,21841.0
2019-12-23 13:00:00,136.3,136.35,136.3,136.34,146353.0,121.74,121.7846,121.74,121.7757,146353.0
2019-12-23 13:10:00,136.35,136.39,136.34,136.37,68025.0,121.7846,121.8204,121.7757,121.8025,68025.0
2019-12-23 13:20:00,136.38,136.38,136.36,136.37,48324.0,121.8114,121.8114,121.7936,121.8025,48324.0
2019-12-23 13:30:00,136.37,136.37,136.33,136.33,21290.0,121.8025,121.8025,121.7668,121.7668,21290.0
2019-12-23 13:40:00,136.33,136.33,136.28,136.31,26196.0,121.7668,121.7668,121.7221,121.7489,26196.0
2019-12-23 13:50:00,136.32,136.36,136.31,136.36,14030.0,121.7578,121.7936,121.7489,121.7936,14030.0
2019-12-23 14:00:00,136.36,136.39,136.35,136.36,40161.0,121.7936,121.8204,121.7846,121.7936,40161.0
2019-12-23 14:10:00,136.36,136.38,136.35,136.36,15730.0,121.7936,121.8114,121.7846,121.7936,15730.0
2019-12-23 14:20:00,136.36,136.37,136.33,136.35,44676.0,121.7936,121.8025,121.7668,121.7846,44676.0
2019-12-23 14:30:00,136.36,136.38,136.3,136.33,46693.0,121.7936,121.8114,121.74,121.7668,46693.0
2019-12-23 14:40:00,136.34,136.35,136.32,136.34,44710.0,121.7757,121.7846,121.7578,121.7757,44710.0
2019-12-23 14:50:00,136.33,136.38,136.33,136.37,19921.0,121.7668,121.8114,121.7668,121.8025,19921.0
2019-12-23 15:00:00,136.36,136.38,136.33,136.35,24468.0,121.7936,121.8114,121.7668,121.7846,24468.0
2019-12-23 15:10:00,136.35,136.38,136.32,136.33,332387.0,121.7846,121.8114,121.7578,121.7668,332387.0
2019-12-23 15:20:00,136.32,136.36,136.28,136.36,42123.0,121.7578,121.7936,121.7221,121.7936,42123.0
2019-12-23 15:30:00,136.35,136.37,136.3,136.31,380733.0,121.7846,121.8025,121.74,121.7489,380733.0
2019-12-23 15:40:00,136.31,136.32,136.28,136.28,140036.0,121.7489,121.7578,121.7221,121.7221,140036.0
2019-12-23 15:50:00,136.31,136.32,136.22,136.28,92959.0,121.7489,121.7578,121.6685,121.7221,92959.0
2019-12-24 09:30:00,136.46,136.46,136.26,136.33,98772.0,121.8829,121.8829,121.7043,121.7668,98772.0
2019-12-24 09:40:00,136.3,136.32,136.26,136.28,55418.0,121.74,121.7578,121.7043,121.7221,55418.0
2019-12-24 09:50:00,136.29,136.29,136.24,136.29,22274.0,121.731,121.731,121.6864,121.731,22274.0
2019-12-24 10:00:00,136.3,136.33,136.26,136.28,31892.0,121.74,121.7668,121.7043,121.7221,31892.0
2019-12-24 10:10:00,136.28,136.3,136.24,136.28,11500.0,121.7221,121.74,121.6864,121.7221,11500.0
2019-12-24 10:20:00,136.29,136.3,136.24,136.29,20775.0,121.731,121.74,121.6864,121.731,20775.0
2019-12-24 10:30:00,136.3,136.32,136.28,136.32,18240.0,121.74,121.7578,121.7221,121.7578,18240.0
2019-12-24 10:40:00,136.31,136.35,136.3,136.32,17241.0,121.7489,121.7846,121.74,121.7578,17241.0
2019-12-24 10:50:00,136.32,136.33,136.27,136.28,41307.0,121.7578,121.7668,121.7132,121.7221,41307.0
2019-12-24 11:00:00,136.28,136.32,136.27,136.29,8798.0,121.7221,121.7578,121.7132,121.731,8798.0
2019-12-24 11:10:00,136.28,136.34,136.28,136.33,21095.0,121.7221,121.7757,121.7221,121.7668,21095.0
2019-12-24 11:20:00,136.33,136.33,136.3,136.31,11847.0,121.7668,121.7668,121.74,121.7489,11847.0
2019-12-24 11:30:00,136.31,136.33,136.29,136.31,46752.0,121.7489,121.7668,121.731,121.7489,46752.0
2019-12-24 11:40:00,136.32,136.35,136.31,136.32,34353.0,121.7578,121.7846,121.7489,121.7578,34353.0
2019-12-24 11:50:00,136.32,136.33,136.29,136.3,12861.0,121.7578,121.7668,121.731,121.74,12861.0
2019-12-24 12:00:00,136.29,136.3,136.27,136.28,15301.0,121.731,121.74,121.7132,121.7221,15301.0
2019-12-24 12:10:00,136.28,136.3,136.26,136.3,16022.0,121.7221,121.74,121.7043,121.74,16022.0
2019-12-24 12:20:00,136.29,136.3,136.28,136.3,50668.0,121.731,121.74,121.7221,121.74,50668.0
2019-12-24 12:30:00,136.29,136.33,136.27,136.28,23823.0,121.731,121.7668,121.7132,121.7221,23823.0
2019-12-24 12:40:00,136.27,136.29,136.25,136.28,8315.0,121.7132,121.731,121.6953,121.7221,8315.0
2019-12-24 12:50:00,136.28,136.35,136.26,136.33,85423.0,121.7221,121.7846,121.7043,121.7668,85423.0
2019-12-26 09:30:00,136.52,136.63,136.3,136.56,54938.0,121.9365,122.0347,121.74,121.9722,54938.0
2019-12-26 09:40:00,136.59,136.62,136.55,136.58,30019.0,121.999,122.0258,121.9633,121.9901,30019.0
2019-12-26 09:50:00,136.57,136.58,136.52,136.53,16329.0,121.9811,121.9901,121.9365,121.9454,16329.0
2019-12-26 10:00:00,136.53,136.56,136.5,136.52,17093.0,121.9454,121.9722,121.9186,121.9365,17093.0
2019-12-26 10:10:00,136.53,136.57,136.53,136.56,15363.0,121.9454,121.9811,121.9454,121.9722,15363.0
2019-12-26 10:20:00,136.57,136.62,136.56,136.61,14061.0,121.9811,122.0258,121.9722,122.0169,14061.0
2019-12-26 10:30:00,136.62,136.67,136.62,136.65,28679.0,122.0258,122.0705,122.0258,122.0526,28679.0
2019-12-26 10:40:00,136.66,136.68,136.65,136.66,4905.0,122.0615,122.0794,122.0526,122.0615,4905.0
2019-12-26 10:50:00,136.65,136.68,136.64,136.66,27419.0,122.0526,122.0794,122.0437,122.0615,27419.0
2019-12-26 11:00:00,136.66,136.74,136.66,136.71,15385.0,122.0615,122.133,122.0615,122.1062,15385.0
2019-12-26 11:10:00,136.72,136.74,136.69,136.71,15036.0,122.1151,122.133,122.0883,122.1062,15036.0
2019-12-26 11:20:00,136.7,136.71,136.65,136.67,21190.0,122.0973,122.1062,122.0526,122.0705,21190.0
2019-12-26 11:30:00,136.67,136.69,136.62,136.62,15320.0,122.0705,122.0883,122.0258,122.0258,15320.0
2019-12-26 11:40:00,136.62,136.65,136.61,136.61,32083.0,122.0258,122.0526,122.0169,122.0169,32083.0
2019-12-26 11:50:00,136.61,136.62,136.57,136.58,41866.0,122.0169,122.0258,121.9811,121.9901,41866.0
2019-12-26 12:00:00,136.59,136.59,136.54,136.54,15338.0,121.999,121.999,121.9543,121.9543,15338.0
2019-12-26 12:10:00,136.54,136.55,136.44,136.48,44209.0,121.9543,121.9633,121.865,121.9008,44209.0
2019-12-26 12:20:00,136.49,136.51,136.48,136.49,18597.0,121.9097,121.9275,121.9008,121.9097,18597.0
2019-12-26 12:30:00,136.48,136.54,136.47,136.51,10134.0,121.9008,121.9543,121.8918,121.9275,10134.0
2019-12-26 12:40:00,136.51,136.53,136.5,136.52,7696.0,121.9275,121.9454,121.9186,121.9365,7696.0
2019-12-26 12:50:00,136.51,136.53,136.49,136.52,18294.0,121.9275,121.9454,121.9097,121.9365,18294.0
2019-12-26 13:00:00,136.52,136.52,136.48,136.49,15756.0,121.9365,121.9365,121.9008,121.9097,15756.0
2019-12-26 13:10:00,136.49,136.52,136.48,136.52,3973.0,121.9097,121.9365,121.9008,121.9365,3973.0
2019-12-26 13:20:00,136.52,136.52,136.49,136.5,9132.0,121.9365,121.9365,121.9097,121.9186,9132.0
2019-12-26 13:30:00,136.5,136.51,136.49,136.5,37568.0,121.9186,121.9275,121.9097,121.9186,37568.0
2019-12-26 13:40:00,136.51,136.52,136.49,136.52,40706.0,121.9275,121.9365,121.9097,121.9365,40706.0
2019-12-26 13:50:00,136.52,136.53,136.5,136.51,24740.0,121.9365,121.9454,121.9186,121.9275,24740.0
2019-12-26 14:00:00,136.5,136.55,136.5,136.55,6920.0,121.9186,121.9633,121.9186,121.9633,6920.0
2019-12-26 14:10:00,136.54,136.55,136.51,136.51,18744.0,121.9543,121.9633,121.9275,121.9275,18744.0
2019-12-26 14:20:00,136.51,136.51,136.49,136.51,5676.0,121.9275,121.9275,121.9097,121.9275,5676.0
2019-12-26 14:30:00,136.48,136.49,136.47,136.48,5741.0,121.9008,121.9097,121.8918,121.9008,5741.0
2019-12-26 14:40:00,136.47,136.49,136.46,136.47,4671.0,121.8918,121.9097,121.8829,121.8918,4671.0
2019-12-26 14:50:00,136.48,136.48,136.43,136.43,12024.0,121.9008,121.9008,121.8561,121.8561,12024.0
2019-12-26 15:00:00,136.43,136.45,136.42,136.42,25951.0,121.8561,121.874,121.8472,121.8472,25951.0
2019-12-26 15:10:00,136.42,136.44,136.41,136.43,7703.0,121.8472,121.865,121.8382,121.8561,7703.0
2019-12-26 15:20:00,136.44,136.45,136.42,136.42,10862.0,121.865,121.874,121.8472,121.8472,10862.0
2019-12-26 15:30:00,136.42,136.43,136.37,136.4,108305.0,121.8472,121.8561,121.8025,121.8293,108305.0
2019-12-26 15:40:00,136.41,136.56,136.4,136.51,14110.0,121.8382,121.9722,121.8293,121.9275,14110.0
2019-12-26 15:50:00,136.52,136.69,136.5,136.68,22977.0,121.9365,122.0883,121.9186,122.0794,22977.0
2019-12-27 09:30:00,136.98,136.98,136.74,136.89,68134.0,122.3473,122.3473,122.133,122.267,68134.0
2019-12-27 09:40:00,136.89,136.91,136.79,136.8,18248.0,122.267,122.2848,122.1776,122.1866,18248.0
2019-12-27 09:50:00,136.79,136.79,136.6,136.6,10617.0,122.1776,122.1776,122.0079,122.0079,10617.0
2019-12-27 10:00:00,136.61,136.64,136.58,136.62,7541.0,122.0169,122.0437,121.9901,122.0258,7541.0
2019-12-27 10:10:00,136.62,136.63,136.57,136.63,26220.0,122.0258,122.0347,121.9811,122.0347,26220.0
2019-12-27 10:20:00,136.62,136.65,136.6,136.63,18354.0,122.0258,122.0526,122.0079,122.0347,18354.0
2019-12-27 10:30:00,136.63,136.64,136.57,136.61,7820.0,122.0347,122.0437,121.9811,122.0169,7820.0
2019-12-27 10:40:00,136.6,136.69,136.59,136.68,7874.0,122.0079,122.0883,121.999,122.0794,7874.0
2019-12-27 10:50:00,136.69,136.74,136.68,136.72,11585.0,122.0883,122.133,122.0794,122.1151,11585.0
2019-12-27 11:00:00,136.72,136.78,136.72,136.77,25802.0,122.1151,122.1687,122.1151,122.1598,25802.0
2019-12-27 11:10:00,136.78,136.82,136.76,136.77,7172.0,122.1687,122.2044,122.1508,122.1598,7172.0
2019-12-27 11:20:00,136.78,136.81,136.76,136.77,15554.0,122.1687,122.1955,122.1508,122.1598,15554.0
2019-12-27 11:30:00,136.76,136.79,136.75,136.76,12872.0,122.1508,122.1776,122.1419,122.1508,12872.0
2019-12-27 11:40:00,136.76,136.82,136.76,136.78,20445.0,122.1508,122.2044,122.1508,122.1687,20445.0
2019-12-27 11:50:00,136.79,136.84,136.79,136.82,6227.0,122.1776,122.2223,122.1776,122.2044,6227.0
2019-12-27 12:00:00,136.8,136.81,136.73,136.74,25208.0,122.1866,122.1955,122.124,122.133,25208.0
2019-12-27 12:10:00,136.76,136.78,136.75,136.76,25687.0,122.1508,122.1687,122.1419,122.1508,25687.0
2019-12-27 12:20:00,136.77,136.77,136.69,136.7,12214.0,122.1598,122.1598,122.0883,122.0973,12214.0
2019-12-27 12:30:00,136.7,136.74,136.7,136.74,11388.0,122.0973,122.133,122.0973,122.133,11388.0
2019-12-27 12:40:00,136.72,136.75,136.7,136.75,12832.0,122.1151,122.1419,122.0973,122.1419,12832.0
2019-12-27 12:50:00,136.76,136.77,136.74,136.75,16719.0,122.1508,122.1598,122.133,122.1419,16719.0
2019-12-27 13:00:00,136.77,136.8,136.75,136.78,16068.0,122.1598,122.1866,122.1419,122.1687,16068.0
2019-12-27 13:10:00,136.78,136.79,136.75,136.75,48126.0,122.1687,122.1776,122.1419,122.1419,48126.0
2019-12-27 13:20:00,136.75,136.77,136.74,136.74,41808.0,122.1419,122.1598,122.133,122.133,41808.0
2019-12-27 13:30:00,136.74,136.75,136.7,136.71,10524.0,122.133,122.1419,122.0973,122.1062,10524.0
2019-12-27 13:40:00,136.71,136.72,136.68,136.69,5595.0,122.1062,122.1151,122.0794,122.0883,5595.0
2019-12-27 13:50:00,136.68,136.69,136.65,136.66,8934.0,122.0794,122.0883,122.0526,122.0615,8934.0
2019-12-27 14:00:00,136.67,136.72,136.67,136.7,21531.0,122.0705,122.1151,122.0705,122.0973,21531.0
2019-12-27 14:10:00,136.7,136.72,136.68,136.7,13550.0,122.0973,122.1151,122.0794,122.0973,13550.0
2019-12-27 14:20:00,136.71,136.73,136.69,136.7,14110.0,122.1062,122.124,122.0883,122.0973,14110.0
2019-12-27 14:30:00,136.71,136.73,136.7,136.72,9046.0,122.1062,122.124,122.0973,122.1151,9046.0
2019-12-27 14:40:00,136.73,136.77,136.73,136.74,21725.0,122.124,122.1598,122.124,122.133,21725.0
2019-12-27 14:50:00,136.75,136.78,136.74,136.75,6889.0,122.1419,122.1687,122.133,122.1419,6889.0
2019-12-27 15:00:00,136.75,136.77,136.71,136.72,10370.0,122.1419,122.1598,122.1062,122.1151,10370.0
2019-12-27 15:10:00,136.71,136.73,136.7,136.73,22769.0,122.1062,122.124,122.0973,122.124,22769.0
2019-12-27 15:20:00,136.73,136.75,136.68,136.7,65723.0,122.124,122.1419,122.0794,122.0973,65723.0
2019-12-27 15:30:00,136.7,136.75,136.67,136.72,10581.0,122.0973,122.1419,122.0705,122.1151,10581.0
2019-12-27 15:40:00,136.72,136.73,136.54,136.54,31491.0,122.1151,122.124,121.9543,121.9543,31491.0
2019-12-27 15:50:00,136.54,136.65,136.46,136.63,52637.0,121.9543,122.0526,121.8829,122.0347,52637.0
2019-12-30 09:30:00,136.69,136.91,136.43,136.46,102267.0,122.0883,122.2848,121.8561,121.8829,102267.0
2019-12-30 09:40:00,136.47,136.5,136.36,136.47,79681.0,121.8918,121.9186,121.7936,121.8918,79681.0
2019-12-30 09:50:00,136.46,136.58,136.44,136.52,37167.0,121.8829,121.9901,121.865,121.9365,37167.0
2019-12-30 10:00:00,136.53,136.54,136.46,136.47,37231.0,121.9454,121.9543,121.8829,121.8918,37231.0
2019-12-30 10:10:00,136.43,136.44,136.12,136.18,71616.0,121.8561,121.865,121.5792,121.6328,71616.0
2019-12-30 10:20:00,136.17,136.24,136.08,136.14,28641.0,121.6239,121.6864,121.5435,121.5971,28641.0
2019-12-30 10:30:00,136.15,136.17,136.06,136.17,27226.0,121.606,121.6239,121.5256,121.6239,27226.0
2019-12-30 10:40:00,136.17,136.23,136.13,136.15,29688.0,121.6239,121.6775,121.5881,121.606,29688.0
2019-12-30 10:50:00,136.14,136.26,136.11,136.25,26805.0,121.5971,121.7043,121.5703,121.6953,26805.0
2019-12-30 11:00:00,136.25,136.27,136.16,136.17,170847.0,121.6953,121.7132,121.6149,121.6239,170847.0
2019-12-30 11:10:00,136.17,136.3,136.15,136.3,22942.0,121.6239,121.74,121.606,121.74,22942.0
2019-12-30 11:20:00,136.3,136.33,136.27,136.27,46289.0,121.74,121.7668,121.7132,121.7132,46289.0
2019-12-30 11:30:00,136.27,136.29,136.19,136.24,16535.0,121.7132,121.731,121.6417,121.6864,16535.0
2019-12-30 11:40:00,136.23,136.35,136.21,136.34,20633.0,121.6775,121.7846,121.6596,121.7757,20633.0
2019-12-30 11:50:00,136.31,136.34,136.28,136.3,33061.0,121.7489,121.7757,121.7221,121.74,33061.0
2019-12-30 12:00:00,136.3,136.36,136.3,136.34,21730.0,121.74,121.7936,121.74,121.7757,21730.0
2019-12-30 12:10:00,136.34,136.41,136.34,136.41,28759.0,121.7757,121.8382,121.7757,121.8382,28759.0
2019-12-30 12:20:00,136.4,136.48,136.38,136.47,47083.0,121.8293,121.9008,121.8114,121.8918,47083.0
2019-12-30 12:30:00,136.47,136.5,136.45,136.5,13586.0,121.8918,121.9186,121.874,121.9186,13586.0
2019-12-30 12:40:00,136.49,136.49,136.45,136.49,4252.0,121.9097,121.9097,121.874,121.9097,4252.0
2019-12-30 12:50:00,136.49,136.5,136.43,136.43,19755.0,121.9097,121.9186,121.8561,121.8561,19755.0
2019-12-30 13:00:00,136.43,136.45,136.38,136.4,7949.0,121.8561,121.874,121.8114,121.8293,7949.0
2019-12-30 13:10:00,136.39,136.43,136.37,136.38,18202.0,121.8204,121.8561,121.8025,121.8114,18202.0
2019-12-30 13:20:00,136.38,136.41,136.34,136.34,7672.0,121.8114,121.8382,121.7757,121.7757,7672.0
2019-12-30 13:30:00,136.34,136.36,136.32,136.33,16329.0,121.7757,121.7936,121.7578,121.7668,16329.0
2019-12-30 13:40:00,136.34,136.35,136.28,136.29,17199.0,121.7757,121.7846,121.7221,121.731,17199.0
2019-12-30 13:50:00,136.32,136.38,136.31,136.36,28968.0,121.7578,121.8114,121.7489,121.7936,28968.0
2019-12-30 14:00:00,136.32,136.33,136.18,136.18,20169.0,121.7578,121.7668,121.6328,121.6328,20169.0
2019-12-30 14:10:00,136.18,136.19,136.15,136.16,55616.0,121.6328,121.6417,121.606,121.6149,55616.0
2019-12-30 14:20:00,136.15,136.16,136.08,136.13,17436.0,121.606,121.6149,121.5435,121.5881,17436.0
2019-12-30 14:30:00,136.12,136.13,136.08,136.1,15764.0,121.5792,121.5881,121.5435,121.5613,15764.0
2019-12-30 14:40:00,136.09,136.13,136.06,136.12,21841.0,121.5524,121.5881,121.5256,121.5792,21841.0
2019-12-30 14:50:00,136.11,136.15,136.07,136.08,22432.0,121.5703,121.606,121.5345,121.5435,22432.0
2019-12-30 15:00:00,136.09,136.19,136.06,136.15,38085.0,121.5524,121.6417,121.5256,121.606,38085.0
2019-12-30 15:10:00,136.14,136.2,136.12,136.16,23623.0,121.5971,121.6507,121.5792,121.6149,23623.0
2019-12-30 15:20:00,136.17,136.19,136.15,136.17,99097.0,121.6239,121.6417,121.606,121.6239,99097.0
2019-12-30 15:30:00,136.17,136.17,136.07,136.1,24084.0,121.6239,121.6239,121.5345,121.5613,24084.0
2019-12-30 15:40:00,136.11,136.13,136.01,136.06,18461.0,121.5703,121.5881,121.481,121.5256,18461.0
2019-12-30 15:50:00,136.04,136.09,135.93,136.09,96778.0,121.5078,121.5524,121.4095,121.5524,96778.0
2019-12-31 09:30:00,135.83,136.14,135.72,136.07,92756.0,121.3202,121.5971,121.2219,121.5345,92756.0
2019-12-31 09:40:00,136.08,136.29,136.07,136.27,23807.0,121.5435,121.731,121.5345,121.7132,23807.0
2019-12-31 09:50:00,136.27,136.28,136.19,136.26,18570.0,121.7132,121.7221,121.6417,121.7043,18570.0
2019-12-31 10:00:00,136.24,136.29,136.16,136.29,285720.0,121.6864,121.731,121.6149,121.731,285720.0
2019-12-31 10:10:00,136.31,136.31,136.22,136.26,15762.0,121.7489,121.7489,121.6685,121.7043,15762.0
2019-12-31 10:20:00,136.25,136.26,136.1,136.12,16563.0,121.6953,121.7043,121.5613,121.5792,16563.0
2019-12-31 10:30:00,136.11,136.13,136.01,136.12,14469.0,121.5703,121.5881,121.481,121.5792,14469.0
2019-12-31 10:40:00,136.1,136.11,135.99,136.01,8995.0,121.5613,121.5703,121.4631,121.481,8995.0
2019-12-31 10:50:00,135.99,136.0,135.94,135.95,8508.0,121.4631,121.472,121.4184,121.4274,8508.0
2019-12-31 11:00:00,135.93,136.02,135.93,135.97,22715.0,121.4095,121.4899,121.4095,121.4452,22715.0
2019-12-31 11:10:00,135.96,136.03,135.95,136.02,13821.0,121.4363,121.4988,121.4274,121.4899,13821.0
2019-12-31 11:20:00,136.02,136.03,136.0,136.02,8025.0,121.4899,121.4988,121.472,121.4899,8025.0
2019-12-31 11:30:00,136.01,136.01,135.93,136.0,8399.0,121.481,121.481,121.4095,121.472,8399.0
2019-12-31 11:40:00,135.98,136.17,135.98,136.14,4869.0,121.4542,121.6239,121.4542,121.5971,4869.0
2019-12-31 11:50:00,136.12,136.13,136.03,136.05,10537.0,121.5792,121.5881,121.4988,121.5167,10537.0
2019-12-31 12:00:00,136.04,136.07,136.0,136.02,9615.0,121.5078,121.5345,121.472,121.4899,9615.0
2019-12-31 12:10:00,136.01,136.02,135.96,135.97,28099.0,121.481,121.4899,121.4363,121.4452,28099.0
2019-12-31 12:20:00,135.97,136.04,135.94,136.04,8867.0,121.4452,121.5078,121.4184,121.5078,8867.0
2019-12-31 12:30:00,136.04,136.08,136.02,136.06,29018.0,121.5078,121.5435,121.4899,121.5256,29018.0
2019-12-31 12:40:00,136.06,136.09,136.03,136.05,19559.0,121.5256,121.5524,121.4988,121.5167,19559.0
2019-12-31 12:50:00,136.05,136.09,136.04,136.05,10614.0,121.5167,121.5524,121.5078,121.5167,10614.0
2019-12-31 13:00:00,136.05,136.1,136.04,136.09,12651.0,121.5167,121.5613,121.5078,121.5524,12651.0
2019-12-31 13:10:00,136.1,136.11,136.05,136.06,9107.0,121.5613,121.5703,121.5167,121.5256,9107.0
2019-12-31 13:20:00,136.07,136.09,136.06,136.06,9313.0,121.5345,121.5524,121.5256,121.5256,9313.0
2019-12-31 13:30:00,136.06,136.12,136.06,136.11,19389.0,121.5256,121.5792,121.5256,121.5703,19389.0
2019-12-31 13:40:00,136.13,136.15,136.1,136.12,5433.0,121.5881,121.606,121.5613,121.5792,5433.0
2019-12-31 13:50:00,136.12,136.16,136.1,136.15,33348.0,121.5792,121.6149,121.5613,121.606,33348.0
2019-12-31 14:00:00,136.14,136.16,136.11,136.13,5883.0,121.5971,121.6149,121.5703,121.5881,5883.0
2019-12-31 14:10:00,136.14,136.16,136.1,136.16,17694.0,121.5971,121.6149,121.5613,121.6149,17694.0
2019-12-31 14:20:00,136.15,136.21,136.15,136.2,17819.0,121.606,121.6596,121.606,121.6507,17819.0
2019-12-31 14:30:00,136.19,136.2,136.17,136.19,46921.0,121.6417,121.6507,121.6239,121.6417,46921.0
2019-12-31 14:40:00,136.18,136.21,136.18,136.19,8260.0,121.6328,121.6596,121.6328,121.6417,8260.0
2019-12-31 14:50:00,136.18,136.19,136.12,136.15,7012.0,121.6328,121.6417,121.5792,121.606,7012.0
2019-12-31 15:00:00,136.13,136.19,136.13,136.17,27665.0,121.5881,121.6417,121.5881,121.6239,27665.0
2019-12-31 15:10:00,136.17,136.28,136.16,136.24,26954.0,121.6239,121.7221,121.6149,121.6864,26954.0
2019-12-31 15:20:00,136.23,136.32,136.23,136.32,15765.0,121.6775,121.7578,121.6775,121.7578,15765.0
2019-12-31 15:30:00,136.33,136.39,136.33,136.37,53806.0,121.7668,121.8204,121.7668,121.8025,53806.0
2019-12-31 15:40:00,136.37,136.47,136.37,136.43,66941.0,121.8025,121.8918,121.8025,121.8561,66941.0
2019-12-31 15:50:00,136.43,136.58,136.36,136.5,535828.0,121.8561,121.9901,121.7936,121.9186,535828.0
2020-01-02 09:30:00,137.04,137.18,136.95,137.06,127685.0,122.4009,122.526,122.3205,122.4188,127685.0
2020-01-02 09:40:00,137.06,137.09,136.95,136.96,43557.0,122.4188,122.4456,122.3205,122.3295,43557.0
2020-01-02 09:50:00,136.94,136.97,136.83,136.9,42048.0,122.3116,122.3384,122.2134,122.2759,42048.0
2020-01-02 10:00:00,136.89,136.89,136.74,136.8,40942.0,122.267,122.267,122.133,122.1866,40942.0
2020-01-02 10:10:00,136.81,136.81,136.49,136.56,35311.0,122.1955,122.1955,121.9097,121.9722,35311.0
2020-01-02 10:20:00,136.55,136.57,136.44,136.49,31971.0,121.9633,121.9811,121.865,121.9097,31971.0
2020-01-02 10:30:00,136.5,136.52,136.38,136.41,40855.0,121.9186,121.9365,121.8114,121.8382,40855.0
2020-01-02 10:40:00,136.4,136.48,136.37,136.43,18578.0,121.8293,121.9008,121.8025,121.8561,18578.0
2020-01-02 10:50:00,136.43,136.63,136.43,136.59,65123.0,121.8561,122.0347,121.8561,121.999,65123.0
2020-01-02 11:00:00,136.59,136.63,136.52,136.55,24063.0,121.999,122.0347,121.9365,121.9633,24063.0
2020-01-02 11:10:00,136.56,136.57,136.48,136.49,44439.0,121.9722,121.9811,121.9008,121.9097,44439.0
2020-01-02 11:20:00,136.5,136.56,136.49,136.53,24407.0,121.9186,121.9722,121.9097,121.9454,24407.0
2020-01-02 11:30:00,136.52,136.53,136.32,136.43,20533.0,121.9365,121.9454,121.7578,121.8561,20533.0
2020-01-02 11:40:00,136.43,136.45,136.39,136.43,33859.0,121.8561,121.874,121.8204,121.8561,33859.0
2020-01-02 11:50:00,136.43,136.49,136.41,136.46,17181.0,121.8561,121.9097,121.8382,121.8829,17181.0
2020-01-02 12:00:00,136.44,136.52,136.4,136.5,36704.0,121.865,121.9365,121.8293,121.9186,36704.0
2020-01-02 12:10:00,136.51,136.51,136.43,136.51,35711.0,121.9275,121.9275,121.8561,121.9275,35711.0
2020-01-02 12:20:00,136.5,136.53,136.46,136.46,39732.0,121.9186,121.9454,121.8829,121.8829,39732.0
2020-01-02 12:30:00,136.47,136.52,136.45,136.52,21822.0,121.8918,121.9365,121.874,121.9365,21822.0
2020-01-02 12:40:00,136.5,136.55,136.47,136.5,27599.0,121.9186,121.9633,121.8918,121.9186,27599.0
2020-01-02 12:50:00,136.49,136.51,136.47,136.49,13095.0,121.9097,121.9275,121.8918,121.9097,13095.0
2020-01-02 13:00:00,136.49,136.49,136.37,136.37,18934.0,121.9097,121.9097,121.8025,121.8025,18934.0
2020-01-02 13:10:00,136.36,136.38,136.35,136.36,32098.0,121.7936,121.8114,121.7846,121.7936,32098.0
2020-01-02 13:20:00,136.36,136.41,136.35,136.38,8287.0,121.7936,121.8382,121.7846,121.8114,8287.0
2020-01-02 13:30:00,136.37,136.37,136.32,136.36,55530.0,121.8025,121.8025,121.7578,121.7936,55530.0
2020-01-02 13:40:00,136.36,136.39,136.31,136.38,297399.0,121.7936,121.8204,121.7489,121.8114,297399.0
2020-01-02 13:50:00,136.37,136.38,136.31,136.34,26546.0,121.8025,121.8114,121.7489,121.7757,26546.0
2020-01-02 14:00:00,136.34,136.4,136.34,136.39,11741.0,121.7757,121.8293,121.7757,121.8204,11741.0
2020-01-02 14:10:00,136.39,136.42,136.38,136.42,19189.0,121.8204,121.8472,121.8114,121.8472,19189.0
2020-01-02 14:20:00,136.43,136.51,136.43,136.48,53646.0,121.8561,121.9275,121.8561,121.9008,53646.0
2020-01-02 14:30:00,136.47,136.54,136.45,136.5,53099.0,121.8918,121.9543,121.874,121.9186,53099.0
2020-01-02 14:40:00,136.51,136.62,136.51,136.59,57866.0,121.9275,122.0258,121.9275,121.999,57866.0
2020-01-02 14:50:00,136.59,136.63,136.56,136.59,37479.0,121.999,122.0347,121.9722,121.999,37479.0
2020-01-02 15:00:00,136.59,136.61,136.57,136.58,49972.0,121.999,122.0169,121.9811,121.9901,49972.0
2020-01-02 15:10:00,136.58,136.65,136.57,136.61,386866.0,121.9901,122.0526,121.9811,122.0169,386866.0
2020-01-02 15:20:00,136.62,136.66,136.61,136.65,18034.0,122.0258,122.0615,122.0169,122.0526,18034.0
2020-01-02 15:30:00,136.65,136.72,136.65,136.69,35071.0,122.0526,122.1151,122.0526,122.0883,35071.0
2020-01-02 15:40:00,136.7,136.78,136.69,136.76,32715.0,122.0973,122.1687,122.0883,122.1508,32715.0
2020-01-02 15:50:00,136.77,136.99,136.75,136.99,132693.0,122.1598,122.3563,122.1419,122.3563,132693.0
2020-01-03 09:30:00,135.78,136.18,135.76,135.91,70209.0,121.2755,121.6328,121.2577,121.3916,70209.0
2020-01-03 09:40:00,135.95,136.15,135.91,136.13,11965.0,121.4274,121.606,121.3916,121.5881,11965.0
2020-01-03 09:50:00,136.13,136.21,136.03,136.14,16663.0,121.5881,121.6596,121.4988,121.5971,16663.0
2020-01-03 10:00:00,136.13,136.13,135.86,136.01,33043.0,121.5881,121.5881,121.347,121.481,33043.0
2020-01-03 10:10:00,136.0,136.16,135.97,136.05,21901.0,121.472,121.6149,121.4452,121.5167,21901.0
2020-01-03 10:20:00,135.99,136.12,135.89,136.09,34867.0,121.4631,121.5792,121.3738,121.5524,34867.0
2020-01-03 10:30:00,136.1,136.17,136.04,136.13,36853.0,121.5613,121.6239,121.5078,121.5881,36853.0
2020-01-03 10:40:00,136.16,136.24,136.11,136.11,24416.0,121.6149,121.6864,121.5703,121.5703,24416.0
2020-01-03 10:50:00,136.09,136.09,135.98,136.03,21940.0,121.5524,121.5524,121.4542,121.4988,21940.0
2020-01-03 11:00:00,136.04,136.05,135.96,135.97,12319.0,121.5078,121.5167,121.4363,121.4452,12319.0
2020-01-03 11:10:00,135.96,136.1,135.92,136.07,30042.0,121.4363,121.5613,121.4006,121.5345,30042.0
2020-01-03 11:20:00,136.06,136.13,136.05,136.08,9776.0,121.5256,121.5881,121.5167,121.5435,9776.0
2020-01-03 11:30:00,136.08,136.22,136.05,136.2,13137.0,121.5435,121.6685,121.5167,121.6507,13137.0
2020-01-03 11:40:00,136.2,136.27,136.18,136.27,19347.0,121.6507,121.7132,121.6328,121.7132,19347.0
2020-01-03 11:50:00,136.25,136.32,136.24,136.29,38533.0,121.6953,121.7578,121.6864,121.731,38533.0
2020-01-03 12:00:00,136.29,136.42,136.29,136.35,18965.0,121.731,121.8472,121.731,121.7846,18965.0
2020-01-03 12:10:00,136.37,136.39,136.3,136.35,12282.0,121.8025,121.8204,121.74,121.7846,12282.0
2020-01-03 12:20:00,136.34,136.36,136.32,136.35,4946.0,121.7757,121.7936,121.7578,121.7846,4946.0
2020-01-03 12:30:00,136.32,136.43,136.32,136.42,13121.0,121.7578,121.8561,121.7578,121.8472,13121.0
2020-01-03 12:40:00,136.43,136.43,136.35,136.38,14596.0,121.8561,121.8561,121.7846,121.8114,14596.0
2020-01-03 12:50:00,136.39,136.42,136.3,136.34,8874.0,121.8204,121.8472,121.74,121.7757,8874.0
2020-01-03 13:00:00,136.34,136.43,136.34,136.41,12296.0,121.7757,121.8561,121.7757,121.8382,12296.0
2020-01-03 13:10:00,136.42,136.43,136.32,136.33,14841.0,121.8472,121.8561,121.7578,121.7668,14841.0
2020-01-03 13:20:00,136.33,136.41,136.33,136.38,8072.0,121.7668,121.8382,121.7668,121.8114,8072.0
2020-01-03 13:30:00,136.36,136.38,135.98,136.16,40955.0,121.7936,121.8114,121.4542,121.6149,40955.0
2020-01-03 13:40:00,136.19,136.24,136.15,136.23,33648.0,121.6417,121.6864,121.606,121.6775,33648.0
2020-01-03 13:50:00,136.22,136.26,136.16,136.2,184177.0,121.6685,121.7043,121.6149,121.6507,184177.0
2020-01-03 14:00:00,136.19,136.26,136.12,136.17,23675.0,121.6417,121.7043,121.5792,121.6239,23675.0
2020-01-03 14:10:00,136.13,136.18,136.08,136.16,19958.0,121.5881,121.6328,121.5435,121.6149,19958.0
2020-01-03 14:20:00,136.17,136.19,136.13,136.18,27164.0,121.6239,121.6417,121.5881,121.6328,27164.0
2020-01-03 14:30:00,136.18,136.22,136.14,136.22,42676.0,121.6328,121.6685,121.5971,121.6685,42676.0
2020-01-03 14:40:00,136.2,136.27,136.19,136.25,24785.0,121.6507,121.7132,121.6417,121.6953,24785.0
2020-01-03 14:50:00,136.25,136.35,136.25,136.32,26535.0,121.6953,121.7846,121.6953,121.7578,26535.0
2020-01-03 15:00:00,136.32,136.45,136.29,136.38,85812.0,121.7578,121.874,121.731,121.8114,85812.0
2020-01-03 15:10:00,136.38,136.39,136.24,136.27,237099.0,121.8114,121.8204,121.6864,121.7132,237099.0
2020-01-03 15:20:00,136.28,136.31,136.16,136.18,37940.0,121.7221,121.7489,121.6149,121.6328,37940.0
2020-01-03 15:30:00,136.18,136.18,136.03,136.06,35855.0,121.6328,121.6328,121.4988,121.5256,35855.0
2020-01-03 15:40:00,136.05,136.19,136.04,136.11,36873.0,121.5167,121.6417,121.5078,121.5703,36873.0
2020-01-03 15:50:00,136.12,136.31,136.09,136.11,193029.0,121.5792,121.7489,121.5524,121.5703,193029.0
2020-01-06 09:30:00,135.43,135.73,135.29,135.66,68727.0,120.9629,121.2309,120.8379,121.1683,68727.0
2020-01-06 09:40:00,135.66,135.76,135.61,135.7,34547.0,121.1683,121.2577,121.1237,121.2041,34547.0
2020-01-06 09:50:00,135.72,135.73,135.49,135.55,33503.0,121.2219,121.2309,121.0165,121.0701,33503.0
2020-01-06 10:00:00,135.57,135.59,135.52,135.59,34075.0,121.088,121.1058,121.0433,121.1058,34075.0
2020-01-06 10:10:00,135.6,135.68,135.6,135.67,44050.0,121.1148,121.1862,121.1148,121.1773,44050.0
2020-01-06 10:20:00,135.66,135.75,135.64,135.75,38252.0,121.1683,121.2487,121.1505,121.2487,38252.0
2020-01-06 10:30:00,135.76,135.79,135.68,135.75,68741.0,121.2577,121.2845,121.1862,121.2487,68741.0
2020-01-06 10:40:00,135.75,135.89,135.73,135.88,57035.0,121.2487,121.3738,121.2309,121.3648,57035.0
2020-01-06 10:50:00,135.88,135.9,135.77,135.77,69568.0,121.3648,121.3827,121.2666,121.2666,69568.0
2020-01-06 11:00:00,135.78,135.82,135.73,135.79,55260.0,121.2755,121.3113,121.2309,121.2845,55260.0
2020-01-06 11:10:00,135.81,135.89,135.81,135.85,190049.0,121.3023,121.3738,121.3023,121.3381,190049.0
2020-01-06 11:20:00,135.79,135.86,135.76,135.79,43997.0,121.2845,121.347,121.2577,121.2845,43997.0
2020-01-06 11:30:00,135.8,135.89,135.8,135.83,62340.0,121.2934,121.3738,121.2934,121.3202,62340.0
2020-01-06 11:40:00,135.84,135.89,135.84,135.85,27846.0,121.3291,121.3738,121.3291,121.3381,27846.0
2020-01-06 11:50:00,135.85,135.89,135.82,135.88,41308.0,121.3381,121.3738,121.3113,121.3648,41308.0
2020-01-06 12:00:00,135.87,135.95,135.84,135.95,48771.0,121.3559,121.4274,121.3291,121.4274,48771.0
2020-01-06 12:10:00,135.96,136.0,135.91,135.93,28540.0,121.4363,121.472,121.3916,121.4095,28540.0
2020-01-06 12:20:00,135.93,135.94,135.91,135.93,24348.0,121.4095,121.4184,121.3916,121.4095,24348.0
2020-01-06 12:30:00,135.94,135.96,135.93,135.94,42716.0,121.4184,121.4363,121.4095,121.4184,42716.0
2020-01-06 12:40:00,135.94,136.02,135.93,135.97,33925.0,121.4184,121.4899,121.4095,121.4452,33925.0
2020-01-06 12:50:00,135.99,136.0,135.92,135.95,14965.0,121.4631,121.472,121.4006,121.4274,14965.0
2020-01-06 13:00:00,135.95,136.06,135.94,136.03,26103.0,121.4274,121.5256,121.4184,121.4988,26103.0
2020-01-06 13:10:00,136.03,136.07,136.03,136.05,13474.0,121.4988,121.5345,121.4988,121.5167,13474.0
2020-01-06 13:20:00,136.05,136.1,136.04,136.09,17198.0,121.5167,121.5613,121.5078,121.5524,17198.0
2020-01-06 13:30:00,136.09,136.1,136.06,136.08,13686.0,121.5524,121.5613,121.5256,121.5435,13686.0
2020-01-06 13:40:00,136.08,136.11,136.06,136.1,57731.0,121.5435,121.5703,121.5256,121.5613,57731.0
2020-01-06 13:50:00,136.09,136.1,136.05,136.06,15650.0,121.5524,121.5613,121.5167,121.5256,15650.0
2020-01-06 14:00:00,136.05,136.1,136.0,136.09,38952.0,121.5167,121.5613,121.472,121.5524,38952.0
2020-01-06 14:10:00,136.09,136.19,136.09,136.18,56630.0,121.5524,121.6417,121.5524,121.6328,56630.0
2020-01-06 14:20:00,136.18,136.21,136.12,136.15,42500.0,121.6328,121.6596,121.5792,121.606,42500.0
2020-01-06 14:30:00,136.16,136.16,136.1,136.1,19224.0,121.6149,121.6149,121.5613,121.5613,19224.0
2020-01-06 14:40:00,136.1,136.13,136.1,136.12,13553.0,121.5613,121.5881,121.5613,121.5792,13553.0
2020-01-06 14:50:00,136.12,136.15,136.1,136.11,17071.0,121.5792,121.606,121.5613,121.5703,17071.0
2020-01-06 15:00:00,136.12,136.14,136.08,136.09,38965.0,121.5792,121.5971,121.5435,121.5524,38965.0
2020-01-06 15:10:00,136.09,136.2,136.08,136.14,450277.0,121.5524,121.6507,121.5435,121.5971,450277.0
2020-01-06 15:20:00,136.14,136.16,136.11,136.13,188444.0,121.5971,121.6149,121.5703,121.5881,188444.0
2020-01-06 15:30:00,136.13,136.14,136.01,136.07,63920.0,121.5881,121.5971,121.481,121.5345,63920.0
2020-01-06 15:40:00,136.07,136.15,136.03,136.13,107380.0,121.5345,121.606,121.4988,121.5881,107380.0
2020-01-06 15:50:00,136.13,136.27,136.13,136.24,100760.0,121.5881,121.7132,121.5881,121.6864,100760.0
2020-01-07 09:30:00,135.99,135.99,135.67,135.84,74524.0,121.4631,121.4631,121.1773,121.3291,74524.0
2020-01-07 09:40:00,135.83,135.83,135.62,135.71,40444.0,121.3202,121.3202,121.1326,121.213,40444.0
2020-01-07 09:50:00,135.69,135.75,135.62,135.66,59573.0,121.1951,121.2487,121.1326,121.1683,59573.0
2020-01-07 10:00:00,135.68,135.79,135.68,135.73,21459.0,121.1862,121.2845,121.1862,121.2309,21459.0
2020-01-07 10:10:00,135.75,135.83,135.73,135.78,35165.0,121.2487,121.3202,121.2309,121.2755,35165.0
2020-01-07 10:20:00,135.78,135.83,135.71,135.83,57475.0,121.2755,121.3202,121.213,121.3202,57475.0
2020-01-07 10:30:00,135.86,135.93,135.73,135.88,46780.0,121.347,121.4095,121.2309,121.3648,46780.0
2020-01-07 10:40:00,135.88,135.95,135.82,135.95,21923.0,121.3648,121.4274,121.3113,121.4274,21923.0
2020-01-07 10:50:00,135.94,136.0,135.91,135.98,32701.0,121.4184,121.472,121.3916,121.4542,32701.0
2020-01-07 11:00:00,135.98,136.08,135.94,136.05,37696.0,121.4542,121.5435,121.4184,121.5167,37696.0
2020-01-07 11:10:00,136.06,136.08,136.01,136.06,35898.0,121.5256,121.5435,121.481,121.5256,35898.0
2020-01-07 11:20:00,136.06,136.06,135.98,136.02,38155.0,121.5256,121.5256,121.4542,121.4899,38155.0
2020-01-07 11:30:00,136.03,136.03,135.86,135.88,18447.0,121.4988,121.4988,121.347,121.3648,18447.0
2020-01-07 11:40:00,135.88,135.88,135.78,135.78,14776.0,121.3648,121.3648,121.2755,121.2755,14776.0
2020-01-07 11:50:00,135.74,135.76,135.66,135.68,12953.0,121.2398,121.2577,121.1683,121.1862,12953.0
2020-01-07 12:00:00,135.69,135.71,135.64,135.68,13869.0,121.1951,121.213,121.1505,121.1862,13869.0
2020-01-07 12:10:00,135.66,135.72,135.64,135.71,21379.0,121.1683,121.2219,121.1505,121.213,21379.0
2020-01-07 12:20:00,135.7,135.74,135.69,135.71,23805.0,121.2041,121.2398,121.1951,121.213,23805.0
2020-01-07 12:30:00,135.7,135.7,135.64,135.66,18626.0,121.2041,121.2041,121.1505,121.1683,18626.0
2020-01-07 12:40:00,135.66,135.7,135.65,135.65,16008.0,121.1683,121.2041,121.1594,121.1594,16008.0
2020-01-07 12:50:00,135.64,135.72,135.64,135.69,11976.0,121.1505,121.2219,121.1505,121.1951,11976.0
2020-01-07 13:00:00,135.69,135.75,135.69,135.75,25855.0,121.1951,121.2487,121.1951,121.2487,25855.0
2020-01-07 13:10:00,135.74,135.78,135.73,135.77,21525.0,121.2398,121.2755,121.2309,121.2666,21525.0
2020-01-07 13:20:00,135.78,135.78,135.74,135.75,29577.0,121.2755,121.2755,121.2398,121.2487,29577.0
2020-01-07 13:30:00,135.75,135.77,135.72,135.74,18821.0,121.2487,121.2666,121.2219,121.2398,18821.0
2020-01-07 13:40:00,135.72,135.74,135.69,135.73,16838.0,121.2219,121.2398,121.1951,121.2309,16838.0
2020-01-07 13:50:00,135.73,135.83,135.72,135.82,17071.0,121.2309,121.3202,121.2219,121.3113,17071.0
2020-01-07 14:00:00,135.83,135.85,135.76,135.83,15964.0,121.3202,121.3381,121.2577,121.3202,15964.0
2020-01-07 14:10:00,135.82,135.82,135.73,135.78,21961.0,121.3113,121.3113,121.2309,121.2755,21961.0
2020-01-07 14:20:00,135.79,135.83,135.78,135.81,39280.0,121.2845,121.3202,121.2755,121.3023,39280.0
2020-01-07 14:30:00,135.81,135.89,135.8,135.81,154129.0,121.3023,121.3738,121.2934,121.3023,154129.0
2020-01-07 14:40:00,135.8,135.85,135.78,135.84,22882.0,121.2934,121.3381,121.2755,121.3291,22882.0
2020-01-07 14:50:00,135.84,135.89,135.83,135.89,21343.0,121.3291,121.3738,121.3202,121.3738,21343.0
2020-01-07 15:00:00,135.9,135.94,135.87,135.93,40321.0,121.3827,121.4184,121.3559,121.4095,40321.0
2020-01-07 15:10:00,135.93,136.01,135.92,136.01,38029.0,121.4095,121.481,121.4006,121.481,38029.0
2020-01-07 15:20:00,136.01,136.01,135.98,135.98,19374.0,121.481,121.481,121.4542,121.4542,19374.0
2020-01-07 15:30:00,135.99,135.99,135.9,135.9,20942.0,121.4631,121.4631,121.3827,121.3827,20942.0
2020-01-07 15:40:00,135.91,135.95,135.89,135.93,32548.0,121.3916,121.4274,121.3738,121.4095,32548.0
2020-01-07 15:50:00,135.92,135.93,135.83,135.83,84286.0,121.4006,121.4095,121.3202,121.3202,84286.0
2020-01-08 09:30:00,135.92,136.1,135.87,136.03,35384.0,121.4006,121.5613,121.3559,121.4988,35384.0
2020-01-08 09:40:00,136.03,136.13,136.02,136.05,31202.0,121.4988,121.5881,121.4899,121.5167,31202.0
2020-01-08 09:50:00,136.08,136.21,136.01,136.18,11614.0,121.5435,121.6596,121.481,121.6328,11614.0
2020-01-08 10:00:00,136.19,136.24,136.15,136.16,12147.0,121.6417,121.6864,121.606,121.6149,12147.0
2020-01-08 10:10:00,136.16,136.25,136.08,136.08,17451.0,121.6149,121.6953,121.5435,121.5435,17451.0
2020-01-08 10:20:00,136.09,136.1,135.9,135.91,18207.0,121.5524,121.5613,121.3827,121.3916,18207.0
2020-01-08 10:30:00,135.92,135.93,135.83,135.92,17602.0,121.4006,121.4095,121.3202,121.4006,17602.0
2020-01-08 10:40:00,135.91,135.94,135.76,135.81,13769.0,121.3916,121.4184,121.2577,121.3023,13769.0
2020-01-08 10:50:00,135.83,135.93,135.81,135.92,33293.0,121.3202,121.4095,121.3023,121.4006,33293.0
2020-01-08 11:00:00,135.93,136.0,135.88,136.0,8004.0,121.4095,121.472,121.3648,121.472,8004.0
2020-01-08 11:10:00,136.0,136.05,135.97,136.02,12074.0,121.472,121.5167,121.4452,121.4899,12074.0
2020-01-08 11:20:00,136.03,136.21,135.92,136.15,42095.0,121.4988,121.6596,121.4006,121.606,42095.0
2020-01-08 11:30:00,136.14,136.28,135.91,136.26,37848.0,121.5971,121.7221,121.3916,121.7043,37848.0
2020-01-08 11:40:00,136.26,136.5,136.25,136.49,54671.0,121.7043,121.9186,121.6953,121.9097,54671.0
2020-01-08 11:50:00,136.47,136.58,136.43,136.43,68175.0,121.8918,121.9901,121.8561,121.8561,68175.0
2020-01-08 12:00:00,136.48,136.51,136.42,136.45,80340.0,121.9008,121.9275,121.8472,121.874,80340.0
2020-01-08 12:10:00,136.44,136.47,136.38,136.43,18560.0,121.865,121.8918,121.8114,121.8561,18560.0
2020-01-08 12:20:00,136.42,136.44,136.41,136.44,6559.0,121.8472,121.865,121.8382,121.865,6559.0
2020-01-08 12:30:00,136.44,136.44,136.35,136.36,13613.0,121.865,121.865,121.7846,121.7936,13613.0
2020-01-08 12:40:00,136.37,136.43,136.36,136.42,8804.0,121.8025,121.8561,121.7936,121.8472,8804.0
2020-01-08 12:50:00,136.4,136.42,136.36,136.39,14000.0,121.8293,121.8472,121.7936,121.8204,14000.0
2020-01-08 13:00:00,136.38,136.4,136.34,136.34,10895.0,121.8114,121.8293,121.7757,121.7757,10895.0
2020-01-08 13:10:00,136.31,136.33,136.29,136.31,18853.0,121.7489,121.7668,121.731,121.7489,18853.0
2020-01-08 13:20:00,136.31,136.35,136.31,136.35,8183.0,121.7489,121.7846,121.7489,121.7846,8183.0
2020-01-08 13:30:00,136.36,136.42,136.35,136.4,67131.0,121.7936,121.8472,121.7846,121.8293,67131.0
2020-01-08 13:40:00,136.41,136.41,136.34,136.34,14354.0,121.8382,121.8382,121.7757,121.7757,14354.0
2020-01-08 13:50:00,136.34,136.35,136.23,136.25,19315.0,121.7757,121.7846,121.6775,121.6953,19315.0
2020-01-08 14:00:00,136.26,136.38,136.25,136.34,97834.0,121.7043,121.8114,121.6953,121.7757,97834.0
2020-01-08 14:10:00,136.35,136.37,136.33,136.37,28220.0,121.7846,121.8025,121.7668,121.8025,28220.0
2020-01-08 14:20:00,136.36,136.38,136.35,136.37,16064.0,121.7936,121.8114,121.7846,121.8025,16064.0
2020-01-08 14:30:00,136.36,136.4,136.34,136.37,16190.0,121.7936,121.8293,121.7757,121.8025,16190.0
2020-01-08 14:40:00,136.37,136.49,136.37,136.49,64666.0,121.8025,121.9097,121.8025,121.9097,64666.0
2020-01-08 14:50:00,136.47,136.53,136.47,136.53,41663.0,121.8918,121.9454,121.8918,121.9454,41663.0
2020-01-08 15:00:00,136.53,136.61,136.52,136.6,37012.0,121.9454,122.0169,121.9365,122.0079,37012.0
2020-01-08 15:10:00,136.6,136.64,136.57,136.62,32386.0,122.0079,122.0437,121.9811,122.0258,32386.0
2020-01-08 15:20:00,136.61,136.68,136.6,136.65,41677.0,122.0169,122.0794,122.0079,122.0526,41677.0
2020-01-08 15:30:00,136.65,136.66,136.56,136.59,40276.0,122.0526,122.0615,121.9722,121.999,40276.0
2020-01-08 15:40:00,136.58,136.58,136.23,136.23,202947.0,121.9901,121.9901,121.6775,121.6775,202947.0
2020-01-08 15:50:00,136.26,136.31,136.11,136.13,114983.0,121.7043,121.7489,121.5703,121.5881,114983.0
2020-01-09 09:30:00,136.73,136.73,136.4,136.41,73829.0,122.124,122.124,121.8293,121.8382,73829.0
2020-01-09 09:40:00,136.44,136.44,136.28,136.37,25955.0,121.865,121.865,121.7221,121.8025,25955.0
2020-01-09 09:50:00,136.46,136.46,136.37,136.4,14234.0,121.8829,121.8829,121.8025,121.8293,14234.0
2020-01-09 10:00:00,136.41,136.41,136.29,136.35,60045.0,121.8382,121.8382,121.731,121.7846,60045.0
2020-01-09 10:10:00,136.37,136.4,136.33,136.38,12289.0,121.8025,121.8293,121.7668,121.8114,12289.0
2020-01-09 10:20:00,136.37,136.48,136.36,136.47,24435.0,121.8025,121.9008,121.7936,121.8918,24435.0
2020-01-09 10:30:00,136.46,136.55,136.43,136.54,34929.0,121.8829,121.9633,121.8561,121.9543,34929.0
2020-01-09 10:40:00,136.55,136.62,136.51,136.6,32242.0,121.9633,122.0258,121.9275,122.0079,32242.0
2020-01-09 10:50:00,136.61,136.63,136.56,136.61,14478.0,122.0169,122.0347,121.9722,122.0169,14478.0
2020-01-09 11:00:00,136.61,136.62,136.5,136.51,34077.0,122.0169,122.0258,121.9186,121.9275,34077.0
2020-01-09 11:10:00,136.5,136.53,136.45,136.49,13130.0,121.9186,121.9454,121.874,121.9097,13130.0
2020-01-09 11:20:00,136.46,136.49,136.4,136.45,23965.0,121.8829,121.9097,121.8293,121.874,23965.0
2020-01-09 11:30:00,136.45,136.54,136.44,136.52,20354.0,121.874,121.9543,121.865,121.9365,20354.0
2020-01-09 11:40:00,136.52,136.56,136.49,136.53,13569.0,121.9365,121.9722,121.9097,121.9454,13569.0
2020-01-09 11:50:00,136.56,136.57,136.52,136.57,25656.0,121.9722,121.9811,121.9365,121.9811,25656.0
2020-01-09 12:00:00,136.58,136.64,136.57,136.63,12103.0,121.9901,122.0437,121.9811,122.0347,12103.0
2020-01-09 12:10:00,136.62,136.63,136.57,136.59,16148.0,122.0258,122.0347,121.9811,121.999,16148.0
2020-01-09 12:20:00,136.58,136.58,136.46,136.49,9199.0,121.9901,121.9901,121.8829,121.9097,9199.0
2020-01-09 12:30:00,136.49,136.49,136.41,136.43,17506.0,121.9097,121.9097,121.8382,121.8561,17506.0
2020-01-09 12:40:00,136.42,136.49,136.41,136.48,228110.0,121.8472,121.9097,121.8382,121.9008,228110.0
2020-01-09 12:50:00,136.5,136.56,136.48,136.55,7298.0,121.9186,121.9722,121.9008,121.9633,7298.0
2020-01-09 13:00:00,136.52,136.57,136.5,136.53,6841.0,121.9365,121.9811,121.9186,121.9454,6841.0
2020-01-09 13:10:00,136.52,136.57,136.44,136.47,21164.0,121.9365,121.9811,121.865,121.8918,21164.0
2020-01-09 13:20:00,136.45,136.53,136.43,136.53,11158.0,121.874,121.9454,121.8561,121.9454,11158.0
2020-01-09 13:30:00,136.5,136.52,136.49,136.5,12669.0,121.9186,121.9365,121.9097,121.9186,12669.0
2020-01-09 13:40:00,136.52,136.56,136.51,136.55,14252.0,121.9365,121.9722,121.9275,121.9633,14252.0
2020-01-09 13:50:00,136.55,136.6,136.51,136.53,55257.0,121.9633,122.0079,121.9275,121.9454,55257.0
2020-01-09 14:00:00,136.55,136.61,136.55,136.59,23095.0,121.9633,122.0169,121.9633,121.999,23095.0
2020-01-09 14:10:00,136.59,136.63,136.58,136.61,22308.0,121.999,122.0347,121.9901,122.0169,22308.0
2020-01-09 14:20:00,136.61,136.66,136.6,136.64,28284.0,122.0169,122.0615,122.0079,122.0437,28284.0
2020-01-09 14:30:00,136.64,136.77,136.64,136.75,67308.0,122.0437,122.1598,122.0437,122.1419,67308.0
2020-01-09 14:40:00,136.75,136.8,136.67,136.69,79728.0,122.1419,122.1866,122.0705,122.0883,79728.0
2020-01-09 14:50:00,136.69,136.71,136.66,136.69,82118.0,122.0883,122.1062,122.0615,122.0883,82118.0
2020-01-09 15:00:00,136.69,136.7,136.63,136.64,34030.0,122.0883,122.0973,122.0347,122.0437,34030.0
2020-01-09 15:10:00,136.64,136.64,136.59,136.63,36877.0,122.0437,122.0437,121.999,122.0347,36877.0
2020-01-09 15:20:00,136.63,136.64,136.58,136.64,173113.0,122.0347,122.0437,121.9901,122.0437,173113.0
2020-01-09 15:30:00,136.64,136.67,136.57,136.59,46450.0,122.0437,122.0705,121.9811,121.999,46450.0
2020-01-09 15:40:00,136.6,136.63,136.56,136.58,50361.0,122.0079,122.0347,121.9722,121.9901,50361.0
2020-01-09 15:50:00,136.59,136.75,136.59,136.73,45790.0,121.999,122.1419,121.999,122.124,45790.0
2020-01-10 09:30:00,136.88,137.1,136.7,136.7,102541.0,122.258,122.4545,122.0973,122.0973,102541.0
2020-01-10 09:40:00,136.69,136.76,136.58,136.76,15997.0,122.0883,122.1508,121.9901,122.1508,15997.0
2020-01-10 09:50:00,136.75,136.85,136.75,136.83,14996.0,122.1419,122.2312,122.1419,122.2134,14996.0
2020-01-10 10:00:00,136.83,136.94,136.82,136.92,11476.0,122.2134,122.3116,122.2044,122.2937,11476.0
2020-01-10 10:10:00,136.92,136.92,136.81,136.88,34578.0,122.2937,122.2937,122.1955,122.258,34578.0
2020-01-10 10:20:00,136.88,136.9,136.8,136.82,20889.0,122.258,122.2759,122.1866,122.2044,20889.0
2020-01-10 10:30:00,136.81,136.85,136.78,136.85,25796.0,122.1955,122.2312,122.1687,122.2312,25796.0
2020-01-10 10:40:00,136.85,136.87,136.77,136.77,19530.0,122.2312,122.2491,122.1598,122.1598,19530.0
2020-01-10 10:50:00,136.77,136.84,136.71,136.83,26773.0,122.1598,122.2223,122.1062,122.2134,26773.0
2020-01-10 11:00:00,136.83,136.83,136.77,136.8,24073.0,122.2134,122.2134,122.1598,122.1866,24073.0
2020-01-10 11:10:00,136.81,136.82,136.73,136.75,23791.0,122.1955,122.2044,122.124,122.1419,23791.0
2020-01-10 11:20:00,136.76,136.78,136.62,136.63,14716.0,122.1508,122.1687,122.0258,122.0347,14716.0
2020-01-10 11:30:00,136.63,136.68,136.57,136.66,18197.0,122.0347,122.0794,121.9811,122.0615,18197.0
2020-01-10 11:40:00,136.67,136.68,136.48,136.49,11016.0,122.0705,122.0794,121.9008,121.9097,11016.0
2020-01-10 11:50:00,136.51,136.58,136.5,136.55,11940.0,121.9275,121.9901,121.9186,121.9633,11940.0
2020-01-10 12:00:00,136.55,136.56,136.45,136.45,8100.0,121.9633,121.9722,121.874,121.874,8100.0
2020-01-10 12:10:00,136.41,136.48,136.4,136.43,9454.0,121.8382,121.9008,121.8293,121.8561,9454.0
2020-01-10 12:20:00,136.45,136.54,136.43,136.54,19018.0,121.874,121.9543,121.8561,121.9543,19018.0
2020-01-10 12:30:00,136.55,136.59,136.51,136.59,22716.0,121.9633,121.999,121.9275,121.999,22716.0
2020-01-10 12:40:00,136.59,136.62,136.58,136.62,8725.0,121.999,122.0258,121.9901,122.0258,8725.0
2020-01-10 12:50:00,136.61,136.62,136.58,136.58,17488.0,122.0169,122.0258,121.9901,121.9901,17488.0
2020-01-10 13:00:00,136.59,136.68,136.57,136.68,14763.0,121.999,122.0794,121.9811,122.0794,14763.0
2020-01-10 13:10:00,136.66,136.73,136.65,136.72,19891.0,122.0615,122.124,122.0526,122.1151,19891.0
2020-01-10 13:20:00,136.72,136.73,136.69,136.7,19410.0,122.1151,122.124,122.0883,122.0973,19410.0
2020-01-10 13:30:00,136.7,136.73,136.68,136.69,11908.0,122.0973,122.124,122.0794,122.0883,11908.0
2020-01-10 13:40:00,136.68,136.75,136.66,136.74,11769.0,122.0794,122.1419,122.0615,122.133,11769.0
2020-01-10 13:50:00,136.73,136.74,136.7,136.7,17295.0,122.124,122.133,122.0973,122.0973,17295.0
2020-01-10 14:00:00,136.69,136.7,136.63,136.64,8336.0,122.0883,122.0973,122.0347,122.0437,8336.0
2020-01-10 14:10:00,136.64,136.64,136.54,136.6,32846.0,122.0437,122.0437,121.9543,122.0079,32846.0
2020-01-10 14:20:00,136.59,136.6,136.56,136.58,165037.0,121.999,122.0079,121.9722,121.9901,165037.0
2020-01-10 14:30:00,136.57,136.57,136.48,136.48,54804.0,121.9811,121.9811,121.9008,121.9008,54804.0
2020-01-10 14:40:00,136.48,136.5,136.43,136.47,22584.0,121.9008,121.9186,121.8561,121.8918,22584.0
2020-01-10 14:50:00,136.47,136.49,136.45,136.48,14402.0,121.8918,121.9097,121.874,121.9008,14402.0
2020-01-10 15:00:00,136.47,136.47,136.32,136.34,36500.0,121.8918,121.8918,121.7578,121.7757,36500.0
2020-01-10 15:10:00,136.35,136.37,136.28,136.29,226879.0,121.7846,121.8025,121.7221,121.731,226879.0
2020-01-10 15:20:00,136.31,136.37,136.28,136.33,124386.0,121.7489,121.8025,121.7221,121.7668,124386.0
2020-01-10 15:30:00,136.32,136.32,136.15,136.16,99188.0,121.7578,121.7578,121.606,121.6149,99188.0
2020-01-10 15:40:00,136.17,136.23,136.07,136.08,82881.0,121.6239,121.6775,121.5345,121.5435,82881.0
2020-01-10 15:50:00,136.08,136.27,136.07,136.22,356229.0,121.5435,121.7132,121.5345,121.6685,356229.0
2020-01-13 09:30:00,136.43,136.82,136.19,136.27,117232.0,121.8561,122.2044,121.6417,121.7132,117232.0
2020-01-13 09:40:00,136.24,136.38,136.15,136.37,33648.0,121.6864,121.8114,121.606,121.8025,33648.0
2020-01-13 09:50:00,136.37,136.47,136.33,136.46,9485.0,121.8025,121.8918,121.7668,121.8829,9485.0
2020-01-13 10:00:00,136.47,136.49,136.36,136.37,46391.0,121.8918,121.9097,121.7936,121.8025,46391.0
2020-01-13 10:10:00,136.39,136.39,136.32,136.32,63450.0,121.8204,121.8204,121.7578,121.7578,63450.0
2020-01-13 10:20:00,136.31,136.44,136.3,136.43,21249.0,121.7489,121.865,121.74,121.8561,21249.0
2020-01-13 10:30:00,136.43,136.45,136.36,136.42,40312.0,121.8561,121.874,121.7936,121.8472,40312.0
2020-01-13 10:40:00,136.41,136.52,136.39,136.5,40245.0,121.8382,121.9365,121.8204,121.9186,40245.0
2020-01-13 10:50:00,136.5,136.61,136.49,136.59,52036.0,121.9186,122.0169,121.9097,121.999,52036.0
2020-01-13 11:00:00,136.59,136.63,136.56,136.6,37954.0,121.999,122.0347,121.9722,122.0079,37954.0
2020-01-13 11:10:00,136.6,136.63,136.56,136.62,74033.0,122.0079,122.0347,121.9722,122.0258,74033.0
2020-01-13 11:20:00,136.62,136.75,136.54,136.61,471432.0,122.0258,122.1419,121.9543,122.0169,471432.0
2020-01-13 11:30:00,136.64,136.68,136.55,136.67,33624.0,122.0437,122.0794,121.9633,122.0705,33624.0
2020-01-13 11:40:00,136.67,136.73,136.67,136.71,38474.0,122.0705,122.124,122.0705,122.1062,38474.0
2020-01-13 11:50:00,136.72,136.77,136.7,136.75,24601.0,122.1151,122.1598,122.0973,122.1419,24601.0
2020-01-13 12:00:00,136.77,136.8,136.75,136.78,130601.0,122.1598,122.1866,122.1419,122.1687,130601.0
2020-01-13 12:10:00,136.79,136.84,136.78,136.82,46490.0,122.1776,122.2223,122.1687,122.2044,46490.0
2020-01-13 12:20:00,136.82,136.83,136.77,136.78,36578.0,122.2044,122.2134,122.1598,122.1687,36578.0
2020-01-13 12:30:00,136.77,136.81,136.74,136.75,21091.0,122.1598,122.1955,122.133,122.1419,21091.0
2020-01-13 12:40:00,136.75,136.75,136.7,136.7,33188.0,122.1419,122.1419,122.0973,122.0973,33188.0
2020-01-13 12:50:00,136.7,136.74,136.7,136.72,18025.0,122.0973,122.133,122.0973,122.1151,18025.0
2020-01-13 13:00:00,136.7,136.74,136.7,136.73,9994.0,122.0973,122.133,122.0973,122.124,9994.0
2020-01-13 13:10:00,136.73,136.74,136.68,136.71,20928.0,122.124,122.133,122.0794,122.1062,20928.0
2020-01-13 13:20:00,136.71,136.74,136.65,136.66,31865.0,122.1062,122.133,122.0526,122.0615,31865.0
2020-01-13 13:30:00,136.66,136.66,136.62,136.65,27300.0,122.0615,122.0615,122.0258,122.0526,27300.0
2020-01-13 13:40:00,136.64,136.67,136.64,136.65,92357.0,122.0437,122.0705,122.0437,122.0526,92357.0
2020-01-13 13:50:00,136.66,136.71,136.65,136.65,29796.0,122.0615,122.1062,122.0526,122.0526,29796.0
2020-01-13 14:00:00,136.66,136.73,136.63,136.72,34085.0,122.0615,122.124,122.0347,122.1151,34085.0
2020-01-13 14:10:00,136.7,136.73,136.68,136.7,18616.0,122.0973,122.124,122.0794,122.0973,18616.0
2020-01-13 14:20:00,136.71,136.74,136.69,136.74,72273.0,122.1062,122.133,122.0883,122.133,72273.0
2020-01-13 14:30:00,136.74,136.77,136.73,136.76,28128.0,122.133,122.1598,122.124,122.1508,28128.0
2020-01-13 14:40:00,136.77,136.78,136.75,136.76,48922.0,122.1598,122.1687,122.1419,122.1508,48922.0
2020-01-13 14:50:00,136.77,136.81,136.74,136.78,279483.0,122.1598,122.1955,122.133,122.1687,279483.0
2020-01-13 15:00:00,136.79,136.82,136.78,136.81,87272.0,122.1776,122.2044,122.1687,122.1955,87272.0
2020-01-13 15:10:00,136.8,136.83,136.76,136.77,169986.0,122.1866,122.2134,122.1508,122.1598,169986.0
2020-01-13 15:20:00,136.77,136.78,136.73,136.75,16487.0,122.1598,122.1687,122.124,122.1419,16487.0
2020-01-13 15:30:00,136.74,136.81,136.73,136.81,36330.0,122.133,122.1955,122.124,122.1955,36330.0
2020-01-13 15:40:00,136.82,136.84,136.78,136.84,40747.0,122.2044,122.2223,122.1687,122.2223,40747.0
2020-01-13 15:50:00,136.85,136.96,136.85,136.96,88028.0,122.2312,122.3295,122.2312,122.3295,88028.0
2020-01-14 09:30:00,136.87,136.96,136.75,136.94,48142.0,122.2491,122.3295,122.1419,122.3116,48142.0
2020-01-14 09:40:00,136.97,137.0,136.89,136.96,21152.0,122.3384,122.3652,122.267,122.3295,21152.0
2020-01-14 09:50:00,136.97,136.97,136.85,136.92,31864.0,122.3384,122.3384,122.2312,122.2937,31864.0
2020-01-14 10:00:00,136.91,137.0,136.84,136.87,14893.0,122.2848,122.3652,122.2223,122.2491,14893.0
2020-01-14 10:10:00,136.88,136.93,136.85,136.87,11596.0,122.258,122.3027,122.2312,122.2491,11596.0
2020-01-14 10:20:00,136.88,136.89,136.77,136.88,22089.0,122.258,122.267,122.1598,122.258,22089.0
2020-01-14 10:30:00,136.87,136.99,136.87,136.99,16357.0,122.2491,122.3563,122.2491,122.3563,16357.0
2020-01-14 10:40:00,136.98,137.05,136.98,137.03,13341.0,122.3473,122.4099,122.3473,122.392,13341.0
2020-01-14 10:50:00,137.02,137.04,136.91,137.0,28611.0,122.3831,122.4009,122.2848,122.3652,28611.0
2020-01-14 11:00:00,137.01,137.09,136.98,137.07,18991.0,122.3741,122.4456,122.3473,122.4277,18991.0
2020-01-14 11:10:00,137.07,137.15,137.06,137.14,42917.0,122.4277,122.4992,122.4188,122.4902,42917.0
2020-01-14 11:20:00,137.15,137.18,137.11,137.17,15098.0,122.4992,122.526,122.4635,122.517,15098.0
2020-01-14 11:30:00,137.17,137.21,137.16,137.19,19031.0,122.517,122.5528,122.5081,122.5349,19031.0
2020-01-14 11:40:00,137.19,137.19,137.13,137.17,15631.0,122.5349,122.5349,122.4813,122.517,15631.0
2020-01-14 11:50:00,137.16,137.19,137.16,137.18,18650.0,122.5081,122.5349,122.5081,122.526,18650.0
2020-01-14 12:00:00,137.18,137.19,137.17,137.17,8670.0,122.526,122.5349,122.517,122.517,8670.0
2020-01-14 12:10:00,137.18,137.22,137.18,137.21,8615.0,122.526,122.5617,122.526,122.5528,8615.0
2020-01-14 12:20:00,137.24,137.29,137.22,137.27,13688.0,122.5796,122.6242,122.5617,122.6064,13688.0
2020-01-14 12:30:00,137.29,137.35,137.29,137.33,9270.0,122.6242,122.6778,122.6242,122.66,9270.0
2020-01-14 12:40:00,137.34,137.4,137.34,137.4,4884.0,122.6689,122.7225,122.6689,122.7225,4884.0
2020-01-14 12:50:00,137.43,137.44,137.41,137.41,9777.0,122.7493,122.7582,122.7314,122.7314,9777.0
2020-01-14 13:00:00,137.41,137.44,137.4,137.42,15635.0,122.7314,122.7582,122.7225,122.7403,15635.0
2020-01-14 13:10:00,137.41,137.46,137.4,137.45,15483.0,122.7314,122.7761,122.7225,122.7671,15483.0
2020-01-14 13:20:00,137.44,137.5,137.44,137.44,6373.0,122.7582,122.8118,122.7582,122.7582,6373.0
2020-01-14 13:30:00,137.45,137.48,137.05,137.34,97284.0,122.7671,122.7939,122.4099,122.6689,97284.0
2020-01-14 13:40:00,137.37,137.38,137.1,137.2,72396.0,122.6957,122.7046,122.4545,122.5438,72396.0
2020-01-14 13:50:00,137.19,137.28,137.15,137.15,31518.0,122.5349,122.6153,122.4992,122.4992,31518.0
2020-01-14 14:00:00,137.16,137.17,136.96,136.97,65915.0,122.5081,122.517,122.3295,122.3384,65915.0
2020-01-14 14:10:00,136.98,137.02,136.85,137.0,116926.0,122.3473,122.3831,122.2312,122.3652,116926.0
2020-01-14 14:20:00,137.0,137.13,136.97,137.12,53886.0,122.3652,122.4813,122.3384,122.4724,53886.0
2020-01-14 14:30:00,137.12,137.24,137.11,137.22,59539.0,122.4724,122.5796,122.4635,122.5617,59539.0
2020-01-14 14:40:00,137.23,137.29,137.2,137.26,31162.0,122.5706,122.6242,122.5438,122.5974,31162.0
2020-01-14 14:50:00,137.26,137.26,137.14,137.15,27256.0,122.5974,122.5974,122.4902,122.4992,27256.0
2020-01-14 15:00:00,137.14,137.2,137.1,137.1,31128.0,122.4902,122.5438,122.4545,122.4545,31128.0
2020-01-14 15:10:00,137.12,137.12,137.0,137.06,26967.0,122.4724,122.4724,122.3652,122.4188,26967.0
2020-01-14 15:20:00,137.05,137.15,136.99,137.02,24752.0,122.4099,122.4992,122.3563,122.3831,24752.0
2020-01-14 15:30:00,137.01,137.11,136.99,137.09,27339.0,122.3741,122.4635,122.3563,122.4456,27339.0
2020-01-14 15:40:00,137.1,137.16,137.06,137.07,30535.0,122.4545,122.5081,122.4188,122.4277,30535.0
2020-01-14 15:50:00,137.07,137.21,136.97,137.17,65241.0,122.4277,122.5528,122.3384,122.517,65241.0
2020-01-15 09:30:00,137.02,137.13,136.88,137.1,50263.0,122.3831,122.4813,122.258,122.4545,50263.0
2020-01-15 09:40:00,137.09,137.28,137.08,137.28,20412.0,122.4456,122.6153,122.4367,122.6153,20412.0
2020-01-15 09:50:00,137.27,137.4,137.26,137.4,9696.0,122.6064,122.7225,122.5974,122.7225,9696.0
2020-01-15 10:00:00,137.41,137.41,137.33,137.35,8126.0,122.7314,122.7314,122.66,122.6778,8126.0
2020-01-15 10:10:00,137.37,137.41,137.22,137.23,9486.0,122.6957,122.7314,122.5617,122.5706,9486.0
2020-01-15 10:20:00,137.24,137.27,137.19,137.27,17067.0,122.5796,122.6064,122.5349,122.6064,17067.0
2020-01-15 10:30:00,137.29,137.41,137.24,137.35,10545.0,122.6242,122.7314,122.5796,122.6778,10545.0
2020-01-15 10:40:00,137.34,137.4,137.34,137.38,7628.0,122.6689,122.7225,122.6689,122.7046,7628.0
2020-01-15 10:50:00,137.37,137.44,137.36,137.41,37932.0,122.6957,122.7582,122.6867,122.7314,37932.0
2020-01-15 11:00:00,137.42,137.5,137.38,137.38,17990.0,122.7403,122.8118,122.7046,122.7046,17990.0
2020-01-15 11:10:00,137.37,137.37,137.24,137.37,12038.0,122.6957,122.6957,122.5796,122.6957,12038.0
2020-01-15 11:20:00,137.37,137.43,137.37,137.43,16969.0,122.6957,122.7493,122.6957,122.7493,16969.0
2020-01-15 11:30:00,137.49,137.57,137.46,137.56,7354.0,122.8029,122.8743,122.7761,122.8654,7354.0
2020-01-15 11:40:00,137.58,137.61,137.57,137.58,7122.0,122.8832,122.91,122.8743,122.8832,7122.0
2020-01-15 11:50:00,137.6,137.6,137.37,137.4,17723.0,122.9011,122.9011,122.6957,122.7225,17723.0
2020-01-15 12:00:00,137.41,137.43,137.34,137.38,185310.0,122.7314,122.7493,122.6689,122.7046,185310.0
2020-01-15 12:10:00,137.38,137.42,137.31,137.32,7405.0,122.7046,122.7403,122.6421,122.651,7405.0
2020-01-15 12:20:00,137.35,137.39,137.32,137.32,9032.0,122.6778,122.7135,122.651,122.651,9032.0
2020-01-15 12:30:00,137.33,137.39,137.32,137.39,4891.0,122.66,122.7135,122.651,122.7135,4891.0
2020-01-15 12:40:00,137.38,137.42,137.25,137.25,11297.0,122.7046,122.7403,122.5885,122.5885,11297.0
2020-01-15 12:50:00,137.23,137.24,137.1,137.11,17474.0,122.5706,122.5796,122.4545,122.4635,17474.0
2020-01-15 13:00:00,137.1,137.15,137.05,137.07,17729.0,122.4545,122.4992,122.4099,122.4277,17729.0
2020-01-15 13:10:00,137.1,137.13,137.06,137.13,25013.0,122.4545,122.4813,122.4188,122.4813,25013.0
2020-01-15 13:20:00,137.11,137.13,137.05,137.12,23867.0,122.4635,122.4813,122.4099,122.4724,23867.0
2020-01-15 13:30:00,137.11,137.14,137.0,137.12,22262.0,122.4635,122.4902,122.3652,122.4724,22262.0
2020-01-15 13:40:00,137.12,137.15,137.11,137.13,28000.0,122.4724,122.4992,122.4635,122.4813,28000.0
2020-01-15 13:50:00,137.14,137.14,136.98,137.03,175531.0,122.4902,122.4902,122.3473,122.392,175531.0
2020-01-15 14:00:00,137.02,137.08,137.02,137.08,28118.0,122.3831,122.4367,122.3831,122.4367,28118.0
2020-01-15 14:10:00,137.16,137.24,137.14,137.24,43949.0,122.5081,122.5796,122.4902,122.5796,43949.0
2020-01-15 14:20:00,137.24,137.32,137.24,137.3,43626.0,122.5796,122.651,122.5796,122.6332,43626.0
2020-01-15 14:30:00,137.3,137.31,137.26,137.28,44033.0,122.6332,122.6421,122.5974,122.6153,44033.0
2020-01-15 14:40:00,137.27,137.29,137.25,137.26,12762.0,122.6064,122.6242,122.5885,122.5974,12762.0
2020-01-15 14:50:00,137.25,137.3,137.18,137.18,58477.0,122.5885,122.6332,122.526,122.526,58477.0
2020-01-15 15:00:00,137.18,137.18,136.98,136.99,35180.0,122.526,122.526,122.3473,122.3563,35180.0
2020-01-15 15:10:00,136.99,137.03,136.96,137.01,39450.0,122.3563,122.392,122.3295,122.3741,39450.0
2020-01-15 15:20:00,137.0,137.02,136.86,136.94,55821.0,122.3652,122.3831,122.2402,122.3116,55821.0
2020-01-15 15:30:00,136.94,136.94,136.8,136.89,100963.0,122.3116,122.3116,122.1866,122.267,100963.0
2020-01-15 15:40:00,136.9,137.04,136.85,137.01,27522.0,122.2759,122.4009,122.2312,122.3741,27522.0
2020-01-15 15:50:00,137.02,137.2,137.01,137.2,106871.0,122.3831,122.5438,122.3741,122.5438,106871.0
2020-01-16 09:30:00,137.82,137.91,137.69,137.87,40418.0,123.0976,123.178,122.9815,123.1423,40418.0
2020-01-16 09:40:00,137.87,137.96,137.73,137.74,30012.0,123.1423,123.2227,123.0172,123.0262,30012.0
2020-01-16 09:50:00,137.74,137.76,137.69,137.71,4829.0,123.0262,123.044,122.9815,122.9994,4829.0
2020-01-16 10:00:00,137.73,137.79,137.66,137.78,30206.0,123.0172,123.0708,122.9547,123.0619,30206.0
2020-01-16 10:10:00,137.81,137.85,137.79,137.8,3366.0,123.0887,123.1244,123.0708,123.0797,3366.0
2020-01-16 10:20:00,137.78,137.86,137.7,137.86,6823.0,123.0619,123.1333,122.9904,123.1333,6823.0
2020-01-16 10:30:00,137.85,137.95,137.85,137.89,32799.0,123.1244,123.2137,123.1244,123.1601,32799.0
2020-01-16 10:40:00,137.89,137.95,137.88,137.89,11752.0,123.1601,123.2137,123.1512,123.1601,11752.0
2020-01-16 10:50:00,137.87,137.88,137.8,137.87,17901.0,123.1423,123.1512,123.0797,123.1423,17901.0
2020-01-16 11:00:00,137.89,137.94,137.84,137.91,15919.0,123.1601,123.2048,123.1155,123.178,15919.0
2020-01-16 11:10:00,137.92,137.93,137.87,137.88,252095.0,123.1869,123.1959,123.1423,123.1512,252095.0
2020-01-16 11:20:00,137.87,137.92,137.86,137.91,49165.0,123.1423,123.1869,123.1333,123.178,49165.0
2020-01-16 11:30:00,137.9,137.97,137.88,137.96,45549.0,123.1691,123.2316,123.1512,123.2227,45549.0
2020-01-16 11:40:00,137.97,137.99,137.95,137.97,36275.0,123.2316,123.2494,123.2137,123.2316,36275.0
2020-01-16 11:50:00,137.97,138.01,137.95,137.96,254870.0,123.2316,123.2673,123.2137,123.2227,254870.0
2020-01-16 12:00:00,137.96,138.02,137.96,137.99,24253.0,123.2227,123.2762,123.2227,123.2494,24253.0
2020-01-16 12:10:00,137.98,137.99,137.95,137.95,9320.0,123.2405,123.2494,123.2137,123.2137,9320.0
2020-01-16 12:20:00,137.94,137.97,137.92,137.93,13260.0,123.2048,123.2316,123.1869,123.1959,13260.0
2020-01-16 12:30:00,137.94,138.03,137.94,138.02,14024.0,123.2048,123.2852,123.2048,123.2762,14024.0
2020-01-16 12:40:00,138.03,138.04,137.99,138.04,27111.0,123.2852,123.2941,123.2494,123.2941,27111.0
2020-01-16 12:50:00,138.01,138.06,138.01,138.01,48789.0,123.2673,123.312,123.2673,123.2673,48789.0
2020-01-16 13:00:00,138.01,138.05,138.0,138.05,10611.0,123.2673,123.303,123.2584,123.303,10611.0
2020-01-16 13:10:00,138.04,138.04,137.99,137.99,13801.0,123.2941,123.2941,123.2494,123.2494,13801.0
2020-01-16 13:20:00,137.98,138.03,137.96,137.99,98392.0,123.2405,123.2852,123.2227,123.2494,98392.0
2020-01-16 13:30:00,137.98,138.03,137.96,138.02,10914.0,123.2405,123.2852,123.2227,123.2762,10914.0
2020-01-16 13:40:00,138.02,138.04,138.01,138.03,20850.0,123.2762,123.2941,123.2673,123.2852,20850.0
2020-01-16 13:50:00,138.03,138.04,137.98,138.01,20405.0,123.2852,123.2941,123.2405,123.2673,20405.0
2020-01-16 14:00:00,138.01,138.01,137.96,138.0,78606.0,123.2673,123.2673,123.2227,123.2584,78606.0
2020-01-16 14:10:00,137.99,138.02,137.96,138.0,29358.0,123.2494,123.2762,123.2227,123.2584,29358.0
2020-01-16 14:20:00,138.0,138.0,137.93,137.94,57245.0,123.2584,123.2584,123.1959,123.2048,57245.0
2020-01-16 14:30:00,137.94,137.95,137.9,137.91,46477.0,123.2048,123.2137,123.1691,123.178,46477.0
2020-01-16 14:40:00,137.91,137.91,137.85,137.88,19349.0,123.178,123.178,123.1244,123.1512,19349.0
2020-01-16 14:50:00,137.89,137.95,137.88,137.93,37939.0,123.1601,123.2137,123.1512,123.1959,37939.0
2020-01-16 15:00:00,137.92,137.98,137.9,137.97,48672.0,123.1869,123.2405,123.1691,123.2316,48672.0
2020-01-16 15:10:00,137.96,138.0,137.95,137.97,118569.0,123.2227,123.2584,123.2137,123.2316,118569.0
2020-01-16 15:20:00,137.97,138.0,137.95,137.99,13780.0,123.2316,123.2584,123.2137,123.2494,13780.0
2020-01-16 15:30:00,137.99,138.09,137.98,138.05,31058.0,123.2494,123.3388,123.2405,123.303,31058.0
2020-01-16 15:40:00,138.06,138.11,138.02,138.06,27651.0,123.312,123.3566,123.2762,123.312,27651.0
2020-01-16 15:50:00,138.07,138.21,138.06,138.21,64705.0,123.3209,123.4459,123.312,123.4459,64705.0
2020-01-17 09:30:00,138.39,138.49,138.33,138.45,48418.0,123.6067,123.696,123.5531,123.6603,48418.0
2020-01-17 09:40:00,138.46,138.54,138.44,138.54,20332.0,123.6692,123.7407,123.6514,123.7407,20332.0
2020-01-17 09:50:00,138.53,138.55,138.39,138.48,35236.0,123.7318,123.7496,123.6067,123.6871,35236.0
2020-01-17 10:00:00,138.45,138.52,138.42,138.47,22558.0,123.6603,123.7228,123.6335,123.6782,22558.0
2020-01-17 10:10:00,138.47,138.47,138.39,138.47,11531.0,123.6782,123.6782,123.6067,123.6782,11531.0
2020-01-17 10:20:00,138.47,138.55,138.47,138.55,17747.0,123.6782,123.7496,123.6782,123.7496,17747.0
2020-01-17 10:30:00,138.54,138.55,138.44,138.46,26102.0,123.7407,123.7496,123.6514,123.6692,26102.0
2020-01-17 10:40:00,138.46,138.49,138.43,138.44,16436.0,123.6692,123.696,123.6424,123.6514,16436.0
2020-01-17 10:50:00,138.43,138.43,138.34,138.41,29345.0,123.6424,123.6424,123.5621,123.6246,29345.0
2020-01-17 11:00:00,138.42,138.49,138.42,138.42,32205.0,123.6335,123.696,123.6335,123.6335,32205.0
2020-01-17 11:10:00,138.42,138.42,138.29,138.32,43939.0,123.6335,123.6335,123.5174,123.5442,43939.0
2020-01-17 11:20:00,138.32,138.35,138.27,138.35,46092.0,123.5442,123.571,123.4995,123.571,46092.0
2020-01-17 11:30:00,138.34,138.43,138.34,138.43,40900.0,123.5621,123.6424,123.5621,123.6424,40900.0
2020-01-17 11:40:00,138.43,138.45,138.39,138.44,17908.0,123.6424,123.6603,123.6067,123.6514,17908.0
2020-01-17 11:50:00,138.44,138.48,138.42,138.47,13238.0,123.6514,123.6871,123.6335,123.6782,13238.0
2020-01-17 12:00:00,138.48,138.49,138.43,138.45,5290.0,123.6871,123.696,123.6424,123.6603,5290.0
2020-01-17 12:10:00,138.44,138.49,138.44,138.48,34536.0,123.6514,123.696,123.6514,123.6871,34536.0
2020-01-17 12:20:00,138.48,138.51,138.46,138.51,7021.0,123.6871,123.7139,123.6692,123.7139,7021.0
2020-01-17 12:30:00,138.49,138.49,138.45,138.47,1001716.0,123.696,123.696,123.6603,123.6782,1001716.0
2020-01-17 12:40:00,138.47,138.49,138.44,138.45,8469.0,123.6782,123.696,123.6514,123.6603,8469.0
2020-01-17 12:50:00,138.45,138.48,138.44,138.47,11378.0,123.6603,123.6871,123.6514,123.6782,11378.0
2020-01-17 13:00:00,138.46,138.49,138.44,138.49,4362.0,123.6692,123.696,123.6514,123.696,4362.0
2020-01-17 13:10:00,138.5,138.54,138.47,138.53,13287.0,123.705,123.7407,123.6782,123.7318,13287.0
2020-01-17 13:20:00,138.53,138.53,138.44,138.44,24753.0,123.7318,123.7318,123.6514,123.6514,24753.0
2020-01-17 13:30:00,138.45,138.49,138.45,138.47,87666.0,123.6603,123.696,123.6603,123.6782,87666.0
2020-01-17 13:40:00,138.47,138.47,138.42,138.44,19034.0,123.6782,123.6782,123.6335,123.6514,19034.0
2020-01-17 13:50:00,138.44,138.47,138.41,138.43,24122.0,123.6514,123.6782,123.6246,123.6424,24122.0
2020-01-17 14:00:00,138.44,138.46,138.41,138.42,31053.0,123.6514,123.6692,123.6246,123.6335,31053.0
2020-01-17 14:10:00,138.41,138.46,138.4,138.44,12480.0,123.6246,123.6692,123.6157,123.6514,12480.0
2020-01-17 14:20:00,138.43,138.43,138.38,138.38,25639.0,123.6424,123.6424,123.5978,123.5978,25639.0
2020-01-17 14:30:00,138.39,138.41,138.37,138.4,33541.0,123.6067,123.6246,123.5889,123.6157,33541.0
2020-01-17 14:40:00,138.4,138.41,138.35,138.38,15039.0,123.6157,123.6246,123.571,123.5978,15039.0
2020-01-17 14:50:00,138.38,138.45,138.37,138.44,18662.0,123.5978,123.6603,123.5889,123.6514,18662.0
2020-01-17 15:00:00,138.44,138.46,138.32,138.34,75260.0,123.6514,123.6692,123.5442,123.5621,75260.0
2020-01-17 15:10:00,138.34,138.37,138.27,138.31,28602.0,123.5621,123.5889,123.4995,123.5353,28602.0
2020-01-17 15:20:00,138.3,138.36,138.28,138.36,164832.0,123.5263,123.5799,123.5085,123.5799,164832.0
2020-01-17 15:30:00,138.36,138.44,138.34,138.35,31951.0,123.5799,123.6514,123.5621,123.571,31951.0
2020-01-17 15:40:00,138.34,138.39,138.33,138.38,38403.0,123.5621,123.6067,123.5531,123.5978,38403.0
2020-01-17 15:50:00,138.38,138.49,138.37,138.46,39306.0,123.5978,123.696,123.5889,123.6692,39306.0
2020-01-21 09:30:00,137.94,138.2,137.94,138.06,89811.0,123.2048,123.437,123.2048,123.312,89811.0
2020-01-21 09:40:00,138.07,138.08,137.93,138.0,33408.0,123.3209,123.3298,123.1959,123.2584,33408.0
2020-01-21 09:50:00,138.0,138.05,137.9,137.9,45163.0,123.2584,123.303,123.1691,123.1691,45163.0
2020-01-21 10:00:00,137.9,138.03,137.9,137.95,54736.0,123.1691,123.2852,123.1691,123.2137,54736.0
2020-01-21 10:10:00,137.95,137.96,137.77,137.78,40235.0,123.2137,123.2227,123.0529,123.0619,40235.0
2020-01-21 10:20:00,137.76,137.92,137.74,137.91,594359.0,123.044,123.1869,123.0262,123.178,594359.0
2020-01-21 10:30:00,137.92,137.97,137.9,137.91,103949.0,123.1869,123.2316,123.1691,123.178,103949.0
2020-01-21 10:40:00,137.9,137.93,137.86,137.88,41354.0,123.1691,123.1959,123.1333,123.1512,41354.0
2020-01-21 10:50:00,137.9,137.96,137.88,137.9,37410.0,123.1691,123.2227,123.1512,123.1691,37410.0
2020-01-21 11:00:00,137.89,137.98,137.88,137.97,48002.0,123.1601,123.2405,123.1512,123.2316,48002.0
2020-01-21 11:10:00,137.97,138.04,137.93,138.03,60363.0,123.2316,123.2941,123.1959,123.2852,60363.0
2020-01-21 11:20:00,138.03,138.05,137.98,138.02,49634.0,123.2852,123.303,123.2405,123.2762,49634.0
2020-01-21 11:30:00,138.02,138.08,137.99,138.08,56102.0,123.2762,123.3298,123.2494,123.3298,56102.0
2020-01-21 11:40:00,138.08,138.21,138.07,138.2,33476.0,123.3298,123.4459,123.3209,123.437,33476.0
2020-01-21 11:50:00,138.21,138.28,138.19,138.26,27763.0,123.4459,123.5085,123.4281,123.4906,27763.0
2020-01-21 12:00:00,138.25,138.29,138.22,138.28,20827.0,123.4817,123.5174,123.4549,123.5085,20827.0
2020-01-21 12:10:00,138.28,138.28,138.23,138.25,81710.0,123.5085,123.5085,123.4638,123.4817,81710.0
2020-01-21 12:20:00,138.25,138.27,138.24,138.26,24824.0,123.4817,123.4995,123.4727,123.4906,24824.0
2020-01-21 12:30:00,138.25,138.35,138.25,138.34,32522.0,123.4817,123.571,123.4817,123.5621,32522.0
2020-01-21 12:40:00,138.35,138.35,138.26,138.3,9922.0,123.571,123.571,123.4906,123.5263,9922.0
2020-01-21 12:50:00,138.29,138.33,138.28,138.32,23311.0,123.5174,123.5531,123.5085,123.5442,23311.0
2020-01-21 13:00:00,138.31,138.32,138.29,138.32,12779.0,123.5353,123.5442,123.5174,123.5442,12779.0
2020-01-21 13:10:00,138.31,138.32,138.16,138.18,33755.0,123.5353,123.5442,123.4013,123.4192,33755.0
2020-01-21 13:20:00,138.18,138.18,138.09,138.11,37465.0,123.4192,123.4192,123.3388,123.3566,37465.0
2020-01-21 13:30:00,138.11,138.13,138.01,138.02,35591.0,123.3566,123.3745,123.2673,123.2762,35591.0
2020-01-21 13:40:00,138.02,138.05,137.98,138.03,55610.0,123.2762,123.303,123.2405,123.2852,55610.0
2020-01-21 13:50:00,138.03,138.06,137.93,137.94,30140.0,123.2852,123.312,123.1959,123.2048,30140.0
2020-01-21 14:00:00,137.92,138.01,137.9,138.01,30808.0,123.1869,123.2673,123.1691,123.2673,30808.0
2020-01-21 14:10:00,138.01,138.11,138.0,138.08,27402.0,123.2673,123.3566,123.2584,123.3298,27402.0
2020-01-21 14:20:00,138.08,138.1,138.01,138.03,71875.0,123.3298,123.3477,123.2673,123.2852,71875.0
2020-01-21 14:30:00,138.03,138.05,137.94,138.05,136879.0,123.2852,123.303,123.2048,123.303,136879.0
2020-01-21 14:40:00,138.05,138.08,138.0,138.03,303164.0,123.303,123.3298,123.2584,123.2852,303164.0
2020-01-21 14:50:00,138.03,138.1,138.01,138.1,29686.0,123.2852,123.3477,123.2673,123.3477,29686.0
2020-01-21 15:00:00,138.09,138.18,138.09,138.15,25639.0,123.3388,123.4192,123.3388,123.3924,25639.0
2020-01-21 15:10:00,138.15,138.19,138.14,138.15,66951.0,123.3924,123.4281,123.3834,123.3924,66951.0
2020-01-21 15:20:00,138.15,138.15,138.04,138.07,49609.0,123.3924,123.3924,123.2941,123.3209,49609.0
2020-01-21 15:30:00,138.07,138.13,137.95,137.97,431363.0,123.3209,123.3745,123.2137,123.2316,431363.0
2020-01-21 15:40:00,137.97,137.99,137.87,137.87,71274.0,123.2316,123.2494,123.1423,123.1423,71274.0
2020-01-21 15:50:00,137.84,137.93,137.79,137.92,84525.0,123.1155,123.1959,123.0708,123.1869,84525.0
2020-01-22 09:30:00,138.27,138.38,138.12,138.33,53619.0,123.4995,123.5978,123.3656,123.5531,53619.0
2020-01-22 09:40:00,138.34,138.4,138.29,138.39,24912.0,123.5621,123.6157,123.5174,123.6067,24912.0
2020-01-22 09:50:00,138.41,138.41,138.27,138.31,24010.0,123.6246,123.6246,123.4995,123.5353,24010.0
2020-01-22 10:00:00,138.32,138.37,138.19,138.27,95794.0,123.5442,123.5889,123.4281,123.4995,95794.0
2020-01-22 10:10:00,138.26,138.28,138.18,138.25,59432.0,123.4906,123.5085,123.4192,123.4817,59432.0
2020-01-22 10:20:00,138.25,138.33,138.23,138.3,22976.0,123.4817,123.5531,123.4638,123.5263,22976.0
2020-01-22 10:30:00,138.3,138.37,138.28,138.37,21937.0,123.5263,123.5889,123.5085,123.5889,21937.0
2020-01-22 10:40:00,138.38,138.43,138.31,138.31,40896.0,123.5978,123.6424,123.5353,123.5353,40896.0
2020-01-22 10:50:00,138.31,138.33,138.18,138.18,30667.0,123.5353,123.5531,123.4192,123.4192,30667.0
2020-01-22 11:00:00,138.18,138.18,138.09,138.16,49779.0,123.4192,123.4192,123.3388,123.4013,49779.0
2020-01-22 11:10:00,138.18,138.18,138.05,138.11,62889.0,123.4192,123.4192,123.303,123.3566,62889.0
2020-01-22 11:20:00,138.1,138.12,138.06,138.1,33261.0,123.3477,123.3656,123.312,123.3477,33261.0
2020-01-22 11:30:00,138.12,138.17,138.1,138.16,39550.0,123.3656,123.4102,123.3477,123.4013,39550.0
2020-01-22 11:40:00,138.16,138.16,138.13,138.14,21705.0,123.4013,123.4013,123.3745,123.3834,21705.0
2020-01-22 11:50:00,138.13,138.19,138.09,138.12,42199.0,123.3745,123.4281,123.3388,123.3656,42199.0
2020-01-22 12:00:00,138.12,138.13,138.05,138.11,36392.0,123.3656,123.3745,123.303,123.3566,36392.0
2020-01-22 12:10:00,138.12,138.14,138.03,138.03,39933.0,123.3656,123.3834,123.2852,123.2852,39933.0
2020-01-22 12:20:00,138.03,138.03,137.97,138.0,20479.0,123.2852,123.2852,123.2316,123.2584,20479.0
2020-01-22 12:30:00,138.01,138.05,138.01,138.03,4911.0,123.2673,123.303,123.2673,123.2852,4911.0
2020-01-22 12:40:00,138.04,138.08,138.04,138.07,3278.0,123.2941,123.3298,123.2941,123.3209,3278.0
2020-01-22 12:50:00,138.08,138.11,138.07,138.1,20042.0,123.3298,123.3566,123.3209,123.3477,20042.0
2020-01-22 13:00:00,138.08,138.11,138.05,138.05,4858.0,123.3298,123.3566,123.303,123.303,4858.0
2020-01-22 13:10:00,138.07,138.13,138.06,138.12,7761.0,123.3209,123.3745,123.312,123.3656,7761.0
2020-01-22 13:20:00,138.12,138.13,138.11,138.11,9767.0,123.3656,123.3745,123.3566,123.3566,9767.0
2020-01-22 13:30:00,138.11,138.18,138.11,138.17,4001.0,123.3566,123.4192,123.3566,123.4102,4001.0
2020-01-22 13:40:00,138.18,138.2,138.13,138.17,16270.0,123.4192,123.437,123.3745,123.4102,16270.0
2020-01-22 13:50:00,138.15,138.15,138.1,138.11,22367.0,123.3924,123.3924,123.3477,123.3566,22367.0
2020-01-22 14:00:00,138.12,138.18,138.11,138.16,30002.0,123.3656,123.4192,123.3566,123.4013,30002.0
2020-01-22 14:10:00,138.16,138.17,138.13,138.13,22808.0,123.4013,123.4102,123.3745,123.3745,22808.0
2020-01-22 14:20:00,138.12,138.14,138.1,138.12,48101.0,123.3656,123.3834,123.3477,123.3656,48101.0
2020-01-22 14:30:00,138.13,138.13,138.09,138.1,34037.0,123.3745,123.3745,123.3388,123.3477,34037.0
2020-01-22 14:40:00,138.1,138.11,138.05,138.08,21213.0,123.3477,123.3566,123.303,123.3298,21213.0
2020-01-22 14:50:00,138.09,138.1,138.06,138.08,11842.0,123.3388,123.3477,123.312,123.3298,11842.0
2020-01-22 15:00:00,138.07,138.07,137.93,138.02,51673.0,123.3209,123.3209,123.1959,123.2762,51673.0
2020-01-22 15:10:00,138.01,138.01,137.88,137.95,25933.0,123.2673,123.2673,123.1512,123.2137,25933.0
2020-01-22 15:20:00,137.95,137.95,137.81,137.88,86664.0,123.2137,123.2137,123.0887,123.1512,86664.0
2020-01-22 15:30:00,137.87,138.0,137.86,137.96,48075.0,123.1423,123.2584,123.1333,123.2227,48075.0
2020-01-22 15:40:00,137.96,138.01,137.86,137.97,58850.0,123.2227,123.2673,123.1333,123.2316,58850.0
2020-01-22 15:50:00,138.0,138.03,137.92,137.92,176274.0,123.2584,123.2852,123.1869,123.1869,176274.0
2020-01-23 09:30:00,137.54,137.61,136.82,136.93,109875.0,122.8475,122.91,122.2044,122.3027,109875.0
2020-01-23 09:40:00,136.92,137.08,136.91,136.98,38501.0,122.2937,122.4367,122.2848,122.3473,38501.0
2020-01-23 09:50:00,137.0,137.21,136.97,137.21,30892.0,122.3652,122.5528,122.3384,122.5528,30892.0
2020-01-23 10:00:00,137.22,137.28,137.14,137.22,22667.0,122.5617,122.6153,122.4902,122.5617,22667.0
2020-01-23 10:10:00,137.22,137.31,137.21,137.29,51134.0,122.5617,122.6421,122.5528,122.6242,51134.0
2020-01-23 10:20:00,137.31,137.31,137.18,137.24,76424.0,122.6421,122.6421,122.526,122.5796,76424.0
2020-01-23 10:30:00,137.25,137.38,137.25,137.34,27414.0,122.5885,122.7046,122.5885,122.6689,27414.0
2020-01-23 10:40:00,137.34,137.4,137.25,137.26,84800.0,122.6689,122.7225,122.5885,122.5974,84800.0
2020-01-23 10:50:00,137.26,137.35,137.22,137.25,10164.0,122.5974,122.6778,122.5617,122.5885,10164.0
2020-01-23 11:00:00,137.27,137.3,137.18,137.18,8522.0,122.6064,122.6332,122.526,122.526,8522.0
2020-01-23 11:10:00,137.17,137.19,137.06,137.06,39568.0,122.517,122.5349,122.4188,122.4188,39568.0
2020-01-23 11:20:00,137.05,137.09,136.99,137.02,69539.0,122.4099,122.4456,122.3563,122.3831,69539.0
2020-01-23 11:30:00,137.03,137.23,137.03,137.23,46333.0,122.392,122.5706,122.392,122.5706,46333.0
2020-01-23 11:40:00,137.22,137.22,137.11,137.11,45587.0,122.5617,122.5617,122.4635,122.4635,45587.0
2020-01-23 11:50:00,137.13,137.24,137.12,137.24,24202.0,122.4813,122.5796,122.4724,122.5796,24202.0
2020-01-23 12:00:00,137.24,137.32,137.19,137.32,14173.0,122.5796,122.651,122.5349,122.651,14173.0
2020-01-23 12:10:00,137.34,137.42,137.33,137.41,6734.0,122.6689,122.7403,122.66,122.7314,6734.0
2020-01-23 12:20:00,137.4,137.44,137.39,137.41,37620.0,122.7225,122.7582,122.7135,122.7314,37620.0
2020-01-23 12:30:00,137.41,137.44,137.34,137.36,68677.0,122.7314,122.7582,122.6689,122.6867,68677.0
2020-01-23 12:40:00,137.35,137.4,137.35,137.4,14441.0,122.6778,122.7225,122.6778,122.7225,14441.0
2020-01-23 12:50:00,137.4,137.43,137.35,137.35,11563.0,122.7225,122.7493,122.6778,122.6778,11563.0
2020-01-23 13:00:00,137.36,137.41,137.36,137.36,2170.0,122.6867,122.7314,122.6867,122.6867,2170.0
2020-01-23 13:10:00,137.39,137.44,137.36,137.43,5939.0,122.7135,122.7582,122.6867,122.7493,5939.0
2020-01-23 13:20:00,137.44,137.62,137.44,137.49,12183.0,122.7582,122.919,122.7582,122.8029,12183.0
2020-01-23 13:30:00,137.49,137.56,137.49,137.54,13166.0,122.8029,122.8654,122.8029,122.8475,13166.0
2020-01-23 13:40:00,137.55,137.69,137.54,137.68,18442.0,122.8565,122.9815,122.8475,122.9726,18442.0
2020-01-23 13:50:00,137.69,137.76,137.69,137.76,85447.0,122.9815,123.044,122.9815,123.044,85447.0
2020-01-23 14:00:00,137.77,137.82,137.74,137.82,9679.0,123.0529,123.0976,123.0262,123.0976,9679.0
2020-01-23 14:10:00,137.83,137.92,137.78,137.92,35727.0,123.1065,123.1869,123.0619,123.1869,35727.0
2020-01-23 14:20:00,137.93,137.95,137.9,137.9,12907.0,123.1959,123.2137,123.1691,123.1691,12907.0
2020-01-23 14:30:00,137.94,137.99,137.94,137.98,14258.0,123.2048,123.2494,123.2048,123.2405,14258.0
2020-01-23 14:40:00,137.96,137.98,137.92,137.92,3734.0,123.2227,123.2405,123.1869,123.1869,3734.0
2020-01-23 14:50:00,137.95,138.01,137.93,138.0,31174.0,123.2137,123.2673,123.1959,123.2584,31174.0
2020-01-23 15:00:00,138.01,138.02,137.92,137.99,45278.0,123.2673,123.2762,123.1869,123.2494,45278.0
2020-01-23 15:10:00,137.99,138.0,137.93,137.94,29772.0,123.2494,123.2584,123.1959,123.2048,29772.0
2020-01-23 15:20:00,137.95,138.06,137.92,138.04,30892.0,123.2137,123.312,123.1869,123.2941,30892.0
2020-01-23 15:30:00,138.03,138.09,137.99,137.99,33249.0,123.2852,123.3388,123.2494,123.2494,33249.0
2020-01-23 15:40:00,138.0,138.05,137.93,138.0,51928.0,123.2584,123.303,123.1959,123.2584,51928.0
2020-01-23 15:50:00,137.99,138.03,137.9,137.98,80563.0,123.2494,123.2852,123.1691,123.2405,80563.0
2020-01-24 09:30:00,138.21,138.21,137.87,137.9,61943.0,123.4459,123.4459,123.1423,123.1691,61943.0
2020-01-24 09:40:00,137.9,137.92,137.78,137.78,31557.0,123.1691,123.1869,123.0619,123.0619,31557.0
2020-01-24 09:50:00,137.8,137.91,137.72,137.91,12115.0,123.0797,123.178,123.0083,123.178,12115.0
2020-01-24 10:00:00,137.91,137.91,137.74,137.76,22709.0,123.178,123.178,123.0262,123.044,22709.0
2020-01-24 10:10:00,137.74,137.8,137.62,137.62,21934.0,123.0262,123.0797,122.919,122.919,21934.0
2020-01-24 10:20:00,137.62,137.63,137.42,137.42,15704.0,122.919,122.9279,122.7403,122.7403,15704.0
2020-01-24 10:30:00,137.42,137.53,137.41,137.53,23465.0,122.7403,122.8386,122.7314,122.8386,23465.0
2020-01-24 10:40:00,137.5,137.51,137.33,137.33,8790.0,122.8118,122.8207,122.66,122.66,8790.0
2020-01-24 10:50:00,137.34,137.48,137.34,137.47,5657.0,122.6689,122.7939,122.6689,122.785,5657.0
2020-01-24 11:00:00,137.46,137.62,137.42,137.61,17952.0,122.7761,122.919,122.7403,122.91,17952.0
2020-01-24 11:10:00,137.62,137.65,137.32,137.4,19139.0,122.919,122.9458,122.651,122.7225,19139.0
2020-01-24 11:20:00,137.38,137.4,137.23,137.32,17463.0,122.7046,122.7225,122.5706,122.651,17463.0
2020-01-24 11:30:00,137.32,137.37,137.2,137.31,28786.0,122.651,122.6957,122.5438,122.6421,28786.0
2020-01-24 11:40:00,137.31,137.31,137.07,137.19,26402.0,122.6421,122.6421,122.4277,122.5349,26402.0
2020-01-24 11:50:00,137.18,137.22,137.07,137.08,14351.0,122.526,122.5617,122.4277,122.4367,14351.0
2020-01-24 12:00:00,137.07,137.08,136.96,136.96,17682.0,122.4277,122.4367,122.3295,122.3295,17682.0
2020-01-24 12:10:00,136.97,137.01,136.63,136.65,59502.0,122.3384,122.3741,122.0347,122.0526,59502.0
2020-01-24 12:20:00,136.66,136.86,136.64,136.79,25734.0,122.0615,122.2402,122.0437,122.1776,25734.0
2020-01-24 12:30:00,136.81,136.99,136.77,136.99,15994.0,122.1955,122.3563,122.1598,122.3563,15994.0
2020-01-24 12:40:00,136.99,137.07,136.91,137.01,30592.0,122.3563,122.4277,122.2848,122.3741,30592.0
2020-01-24 12:50:00,136.98,137.01,136.92,137.01,24179.0,122.3473,122.3741,122.2937,122.3741,24179.0
2020-01-24 13:00:00,136.98,136.98,136.76,136.87,35048.0,122.3473,122.3473,122.1508,122.2491,35048.0
2020-01-24 13:10:00,136.88,136.89,136.75,136.76,18772.0,122.258,122.267,122.1419,122.1508,18772.0
2020-01-24 13:20:00,136.74,136.86,136.68,136.68,19662.0,122.133,122.2402,122.0794,122.0794,19662.0
2020-01-24 13:30:00,136.68,136.71,136.58,136.67,50587.0,122.0794,122.1062,121.9901,122.0705,50587.0
2020-01-24 13:40:00,136.65,136.66,136.46,136.47,22453.0,122.0526,122.0615,121.8829,121.8918,22453.0
2020-01-24 13:50:00,136.47,136.53,136.42,136.52,18188.0,121.8918,121.9454,121.8472,121.9365,18188.0
2020-01-24 14:00:00,136.52,136.56,136.37,136.5,13640.0,121.9365,121.9722,121.8025,121.9186,13640.0
2020-01-24 14:10:00,136.45,136.48,136.31,136.31,28672.0,121.874,121.9008,121.7489,121.7489,28672.0
2020-01-24 14:20:00,136.31,136.38,136.18,136.21,49665.0,121.7489,121.8114,121.6328,121.6596,49665.0
2020-01-24 14:30:00,136.23,136.4,136.22,136.31,32588.0,121.6775,121.8293,121.6685,121.7489,32588.0
2020-01-24 14:40:00,136.33,136.36,136.16,136.25,24462.0,121.7668,121.7936,121.6149,121.6953,24462.0
2020-01-24 14:50:00,136.28,136.59,136.28,136.59,48413.0,121.7221,121.999,121.7221,121.999,48413.0
2020-01-24 15:00:00,136.6,136.72,136.54,136.68,60782.0,122.0079,122.1151,121.9543,122.0794,60782.0
2020-01-24 15:10:00,136.68,136.79,136.63,136.78,140952.0,122.0794,122.1776,122.0347,122.1687,140952.0
2020-01-24 15:20:00,136.78,136.88,136.75,136.79,45898.0,122.1687,122.258,122.1419,122.1776,45898.0
2020-01-24 15:30:00,136.78,136.78,136.47,136.47,125509.0,122.1687,122.1687,121.8918,121.8918,125509.0
2020-01-24 15:40:00,136.47,136.62,136.38,136.62,25831.0,121.8918,122.0258,121.8114,122.0258,25831.0
2020-01-24 15:50:00,136.62,136.85,136.54,136.76,97759.0,122.0258,122.2312,121.9543,122.1508,97759.0
2020-01-27 09:30:00,134.73,135.12,134.43,135.04,197724.0,120.3377,120.686,120.0697,120.6146,197724.0
2020-01-27 09:40:00,135.07,135.31,134.94,135.29,91278.0,120.6414,120.8557,120.5253,120.8379,91278.0
2020-01-27 09:50:00,135.28,135.4,135.14,135.27,17963.0,120.8289,120.9361,120.7039,120.82,17963.0
2020-01-27 10:00:00,135.27,135.27,134.94,135.11,69790.0,120.82,120.82,120.5253,120.6771,69790.0
2020-01-27 10:10:00,135.11,135.13,134.89,134.92,44487.0,120.6771,120.695,120.4806,120.5074,44487.0
2020-01-27 10:20:00,134.9,135.24,134.87,135.24,93145.0,120.4895,120.7932,120.4627,120.7932,93145.0
2020-01-27 10:30:00,135.24,135.26,135.03,135.19,63698.0,120.7932,120.8111,120.6056,120.7486,63698.0
2020-01-27 10:40:00,135.15,135.18,134.96,134.96,23063.0,120.7128,120.7396,120.5431,120.5431,23063.0
2020-01-27 10:50:00,134.98,134.99,134.79,134.98,39170.0,120.561,120.5699,120.3913,120.561,39170.0
2020-01-27 11:00:00,134.96,135.09,134.94,135.01,90088.0,120.5431,120.6592,120.5253,120.5878,90088.0
2020-01-27 11:10:00,134.97,134.97,134.82,134.83,47382.0,120.5521,120.5521,120.4181,120.427,47382.0
2020-01-27 11:20:00,134.81,135.05,134.81,134.99,72264.0,120.4091,120.6235,120.4091,120.5699,72264.0
2020-01-27 11:30:00,134.98,135.16,134.9,135.09,32506.0,120.561,120.7218,120.4895,120.6592,32506.0
2020-01-27 11:40:00,135.14,135.18,135.07,135.11,47335.0,120.7039,120.7396,120.6414,120.6771,47335.0
2020-01-27 11:50:00,135.09,135.2,135.08,135.14,44056.0,120.6592,120.7575,120.6503,120.7039,44056.0
2020-01-27 12:00:00,135.13,135.23,135.09,135.22,28948.0,120.695,120.7843,120.6592,120.7753,28948.0
2020-01-27 12:10:00,135.24,135.35,135.21,135.32,8119.0,120.7932,120.8915,120.7664,120.8647,8119.0
2020-01-27 12:20:00,135.31,135.42,135.28,135.31,18878.0,120.8557,120.954,120.8289,120.8557,18878.0
2020-01-27 12:30:00,135.33,135.37,135.31,135.32,8325.0,120.8736,120.9093,120.8557,120.8647,8325.0
2020-01-27 12:40:00,135.33,135.44,135.33,135.4,12717.0,120.8736,120.9718,120.8736,120.9361,12717.0
2020-01-27 12:50:00,135.41,135.44,135.23,135.3,18090.0,120.9451,120.9718,120.7843,120.8468,18090.0
2020-01-27 13:00:00,135.27,135.4,135.27,135.29,20057.0,120.82,120.9361,120.82,120.8379,20057.0
2020-01-27 13:10:00,135.24,135.35,135.23,135.35,7677.0,120.7932,120.8915,120.7843,120.8915,7677.0
2020-01-27 13:20:00,135.35,135.41,135.33,135.39,5078.0,120.8915,120.9451,120.8736,120.9272,5078.0
2020-01-27 13:30:00,135.36,135.46,135.36,135.44,20669.0,120.9004,120.9897,120.9004,120.9718,20669.0
2020-01-27 13:40:00,135.44,135.46,135.36,135.36,19355.0,120.9718,120.9897,120.9004,120.9004,19355.0
2020-01-27 13:50:00,135.34,135.36,135.23,135.28,12876.0,120.8825,120.9004,120.7843,120.8289,12876.0
2020-01-27 14:00:00,135.28,135.28,135.14,135.23,34510.0,120.8289,120.8289,120.7039,120.7843,34510.0
2020-01-27 14:10:00,135.23,135.35,135.23,135.33,43061.0,120.7843,120.8915,120.7843,120.8736,43061.0
2020-01-27 14:20:00,135.31,135.37,135.21,135.37,38655.0,120.8557,120.9093,120.7664,120.9093,38655.0
2020-01-27 14:30:00,135.37,135.37,135.23,135.31,29793.0,120.9093,120.9093,120.7843,120.8557,29793.0
2020-01-27 14:40:00,135.34,135.36,135.17,135.17,36315.0,120.8825,120.9004,120.7307,120.7307,36315.0
2020-01-27 14:50:00,135.17,135.19,135.06,135.16,172571.0,120.7307,120.7486,120.6324,120.7218,172571.0
2020-01-27 15:00:00,135.15,135.22,135.13,135.16,33912.0,120.7128,120.7753,120.695,120.7218,33912.0
2020-01-27 15:10:00,135.15,135.27,135.05,135.26,100495.0,120.7128,120.82,120.6235,120.8111,100495.0
2020-01-27 15:20:00,135.26,135.29,135.17,135.21,18152.0,120.8111,120.8379,120.7307,120.7664,18152.0
2020-01-27 15:30:00,135.14,135.15,135.0,135.09,51679.0,120.7039,120.7128,120.5789,120.6592,51679.0
2020-01-27 15:40:00,135.07,135.15,134.93,134.94,37651.0,120.6414,120.7128,120.5163,120.5253,37651.0
2020-01-27 15:50:00,134.92,134.97,134.84,134.84,90538.0,120.5074,120.5521,120.4359,120.4359,90538.0
2020-01-28 09:30:00,135.43,135.64,135.18,135.37,37213.0,120.9629,121.1505,120.7396,120.9093,37213.0
2020-01-28 09:40:00,135.37,135.39,135.24,135.37,26227.0,120.9093,120.9272,120.7932,120.9093,26227.0
2020-01-28 09:50:00,135.39,135.51,135.35,135.49,63018.0,120.9272,121.0344,120.8915,121.0165,63018.0
2020-01-28 10:00:00,135.55,135.82,135.53,135.81,25904.0,121.0701,121.3113,121.0522,121.3023,25904.0
2020-01-28 10:10:00,135.81,136.01,135.81,135.94,20974.0,121.3023,121.481,121.3023,121.4184,20974.0
2020-01-28 10:20:00,135.96,136.18,135.95,136.07,12548.0,121.4363,121.6328,121.4274,121.5345,12548.0
2020-01-28 10:30:00,136.05,136.1,135.99,136.06,30388.0,121.5167,121.5613,121.4631,121.5256,30388.0
2020-01-28 10:40:00,136.07,136.22,136.07,136.09,20854.0,121.5345,121.6685,121.5345,121.5524,20854.0
2020-01-28 10:50:00,136.07,136.15,136.04,136.1,21578.0,121.5345,121.606,121.5078,121.5613,21578.0
2020-01-28 11:00:00,136.16,136.17,135.93,135.93,12301.0,121.6149,121.6239,121.4095,121.4095,12301.0
2020-01-28 11:10:00,135.93,136.05,135.93,136.02,4792.0,121.4095,121.5167,121.4095,121.4899,4792.0
2020-01-28 11:20:00,136.05,136.12,135.97,136.09,22225.0,121.5167,121.5792,121.4452,121.5524,22225.0
2020-01-28 11:30:00,136.07,136.11,136.03,136.06,8397.0,121.5345,121.5703,121.4988,121.5256,8397.0
2020-01-28 11:40:00,136.03,136.07,135.97,135.97,9910.0,121.4988,121.5345,121.4452,121.4452,9910.0
2020-01-28 11:50:00,136.0,136.11,136.0,136.09,5907.0,121.472,121.5703,121.472,121.5524,5907.0
2020-01-28 12:00:00,136.14,136.15,136.05,136.06,209213.0,121.5971,121.606,121.5167,121.5256,209213.0
2020-01-28 12:10:00,136.07,136.16,136.06,136.16,91672.0,121.5345,121.6149,121.5256,121.6149,91672.0
2020-01-28 12:20:00,136.18,136.21,136.16,136.19,15493.0,121.6328,121.6596,121.6149,121.6417,15493.0
2020-01-28 12:30:00,136.19,136.2,136.08,136.08,15983.0,121.6417,121.6507,121.5435,121.5435,15983.0
2020-01-28 12:40:00,136.05,136.16,136.04,136.15,2870.0,121.5167,121.6149,121.5078,121.606,2870.0
2020-01-28 12:50:00,136.15,136.16,136.09,136.1,9377.0,121.606,121.6149,121.5524,121.5613,9377.0
2020-01-28 13:00:00,136.1,136.1,135.96,135.97,5204.0,121.5613,121.5613,121.4363,121.4452,5204.0
2020-01-28 13:10:00,135.97,136.03,135.96,135.97,10218.0,121.4452,121.4988,121.4363,121.4452,10218.0
2020-01-28 13:20:00,135.96,136.02,135.95,135.99,15768.0,121.4363,121.4899,121.4274,121.4631,15768.0
2020-01-28 13:30:00,135.96,136.01,135.89,135.9,9358.0,121.4363,121.481,121.3738,121.3827,9358.0
2020-01-28 13:40:00,135.93,136.02,135.93,136.0,30509.0,121.4095,121.4899,121.4095,121.472,30509.0
2020-01-28 13:50:00,136.01,136.05,135.99,136.03,34403.0,121.481,121.5167,121.4631,121.4988,34403.0
2020-01-28 14:00:00,136.03,136.09,136.02,136.06,8866.0,121.4988,121.5524,121.4899,121.5256,8866.0
2020-01-28 14:10:00,136.09,136.22,136.09,136.2,5995.0,121.5524,121.6685,121.5524,121.6507,5995.0
2020-01-28 14:20:00,136.21,136.23,136.17,136.18,21848.0,121.6596,121.6775,121.6239,121.6328,21848.0
2020-01-28 14:30:00,136.16,136.33,136.16,136.33,43942.0,121.6149,121.7668,121.6149,121.7668,43942.0
2020-01-28 14:40:00,136.32,136.37,136.31,136.34,21367.0,121.7578,121.8025,121.7489,121.7757,21367.0
2020-01-28 14:50:00,136.26,136.31,136.17,136.17,25743.0,121.7043,121.7489,121.6239,121.6239,25743.0
2020-01-28 15:00:00,136.17,136.18,136.07,136.07,4108.0,121.6239,121.6328,121.5345,121.5345,4108.0
2020-01-28 15:10:00,136.07,136.13,136.04,136.13,30603.0,121.5345,121.5881,121.5078,121.5881,30603.0
2020-01-28 15:20:00,136.12,136.25,136.12,136.25,11904.0,121.5792,121.6953,121.5792,121.6953,11904.0
2020-01-28 15:30:00,136.25,136.26,136.05,136.05,37872.0,121.6953,121.7043,121.5167,121.5167,37872.0
2020-01-28 15:40:00,136.05,136.15,136.03,136.14,85173.0,121.5167,121.606,121.4988,121.5971,85173.0
2020-01-28 15:50:00,136.12,136.15,135.87,135.92,169648.0,121.5792,121.606,121.3559,121.4006,169648.0
2020-01-29 09:30:00,136.3,136.5,136.24,136.3,81243.0,121.74,121.9186,121.6864,121.74,81243.0
2020-01-29 09:40:00,136.33,136.41,136.22,136.22,18314.0,121.7668,121.8382,121.6685,121.6685,18314.0
2020-01-29 09:50:00,136.22,136.29,136.03,136.04,22127.0,121.6685,121.731,121.4988,121.5078,22127.0
2020-01-29 10:00:00,136.04,136.05,135.75,135.82,36654.0,121.5078,121.5167,121.2487,121.3113,36654.0
2020-01-29 10:10:00,135.81,135.91,135.72,135.83,42320.0,121.3023,121.3916,121.2219,121.3202,42320.0
2020-01-29 10:20:00,135.82,136.06,135.82,136.05,7597.0,121.3113,121.5256,121.3113,121.5167,7597.0
2020-01-29 10:30:00,136.02,136.07,135.96,136.05,13765.0,121.4899,121.5345,121.4363,121.5167,13765.0
2020-01-29 10:40:00,136.07,136.09,136.0,136.09,9562.0,121.5345,121.5524,121.472,121.5524,9562.0
2020-01-29 10:50:00,136.11,136.24,136.1,136.2,86050.0,121.5703,121.6864,121.5613,121.6507,86050.0
2020-01-29 11:00:00,136.21,136.24,136.14,136.15,46882.0,121.6596,121.6864,121.5971,121.606,46882.0
2020-01-29 11:10:00,136.17,136.21,136.08,136.1,52978.0,121.6239,121.6596,121.5435,121.5613,52978.0
2020-01-29 11:20:00,136.09,136.21,136.07,136.19,12011.0,121.5524,121.6596,121.5345,121.6417,12011.0
2020-01-29 11:30:00,136.18,136.22,136.05,136.06,10868.0,121.6328,121.6685,121.5167,121.5256,10868.0
2020-01-29 11:40:00,136.09,136.12,136.04,136.1,33118.0,121.5524,121.5792,121.5078,121.5613,33118.0
2020-01-29 11:50:00,136.06,136.11,136.03,136.09,15216.0,121.5256,121.5703,121.4988,121.5524,15216.0
2020-01-29 12:00:00,136.08,136.1,136.03,136.03,38181.0,121.5435,121.5613,121.4988,121.4988,38181.0
2020-01-29 12:10:00,136.03,136.07,136.01,136.06,40353.0,121.4988,121.5345,121.481,121.5256,40353.0
2020-01-29 12:20:00,136.05,136.06,136.0,136.03,34455.0,121.5167,121.5256,121.472,121.4988,34455.0
2020-01-29 12:30:00,136.03,136.03,135.94,135.96,16115.0,121.4988,121.4988,121.4184,121.4363,16115.0
2020-01-29 12:40:00,135.96,135.96,135.91,135.94,39557.0,121.4363,121.4363,121.3916,121.4184,39557.0
2020-01-29 12:50:00,135.94,135.97,135.92,135.93,26104.0,121.4184,121.4452,121.4006,121.4095,26104.0
2020-01-29 13:00:00,135.93,135.96,135.9,135.9,37286.0,121.4095,121.4363,121.3827,121.3827,37286.0
2020-01-29 13:10:00,135.9,135.99,135.89,135.98,15857.0,121.3827,121.4631,121.3738,121.4542,15857.0
2020-01-29 13:20:00,135.99,136.02,135.96,136.02,24552.0,121.4631,121.4899,121.4363,121.4899,24552.0
2020-01-29 13:30:00,136.02,136.07,136.01,136.02,12050.0,121.4899,121.5345,121.481,121.4899,12050.0
2020-01-29 13:40:00,136.02,136.02,135.98,136.01,12926.0,121.4899,121.4899,121.4542,121.481,12926.0
2020-01-29 13:50:00,136.0,136.05,135.94,136.05,38076.0,121.472,121.5167,121.4184,121.5167,38076.0
2020-01-29 14:00:00,136.01,136.16,135.95,136.05,50420.0,121.481,121.6149,121.4274,121.5167,50420.0
2020-01-29 14:10:00,136.04,136.06,135.99,136.01,83780.0,121.5078,121.5256,121.4631,121.481,83780.0
2020-01-29 14:20:00,136.02,136.05,135.91,135.97,43795.0,121.4899,121.5167,121.3916,121.4452,43795.0
2020-01-29 14:30:00,135.97,135.99,135.87,135.95,18667.0,121.4452,121.4631,121.3559,121.4274,18667.0
2020-01-29 14:40:00,135.96,135.96,135.82,135.87,100603.0,121.4363,121.4363,121.3113,121.3559,100603.0
2020-01-29 14:50:00,135.86,135.87,135.79,135.79,19113.0,121.347,121.3559,121.2845,121.2845,19113.0
2020-01-29 15:00:00,135.8,135.81,135.59,135.72,32777.0,121.2934,121.3023,121.1058,121.2219,32777.0
2020-01-29 15:10:00,135.72,135.73,135.48,135.55,36168.0,121.2219,121.2309,121.0076,121.0701,36168.0
2020-01-29 15:20:00,135.54,135.65,135.38,135.64,32342.0,121.0612,121.1594,120.9183,121.1505,32342.0
2020-01-29 15:30:00,135.63,135.72,135.57,135.62,57960.0,121.1416,121.2219,121.088,121.1326,57960.0
2020-01-29 15:40:00,135.61,135.62,135.49,135.55,66686.0,121.1237,121.1326,121.0165,121.0701,66686.0
2020-01-29 15:50:00,135.54,135.56,135.35,135.35,101710.0,121.0612,121.079,120.8915,120.8915,101710.0
2020-01-30 09:30:00,134.48,134.95,134.39,134.9,120111.0,120.1144,120.5342,120.034,120.4895,120111.0
2020-01-30 09:40:00,134.9,135.04,134.78,134.96,5925.0,120.4895,120.6146,120.3824,120.5431,5925.0
2020-01-30 09:50:00,134.96,134.96,134.81,134.84,32957.0,120.5431,120.5431,120.4091,120.4359,32957.0
2020-01-30 10:00:00,134.84,135.04,134.81,135.04,102219.0,120.4359,120.6146,120.4091,120.6146,102219.0
2020-01-30 10:10:00,135.03,135.03,134.75,134.78,84427.0,120.6056,120.6056,120.3556,120.3824,84427.0
2020-01-30 10:20:00,134.77,134.83,134.74,134.82,36272.0,120.3734,120.427,120.3466,120.4181,36272.0
2020-01-30 10:30:00,134.83,134.83,134.5,134.5,39411.0,120.427,120.427,120.1323,120.1323,39411.0
2020-01-30 10:40:00,134.51,134.51,134.31,134.37,35226.0,120.1412,120.1412,119.9626,120.0161,35226.0
2020-01-30 10:50:00,134.36,134.36,134.15,134.25,25714.0,120.0072,120.0072,119.8197,119.909,25714.0
2020-01-30 11:00:00,134.29,134.47,134.28,134.38,57920.0,119.9447,120.1055,119.9358,120.0251,57920.0
2020-01-30 11:10:00,134.37,134.62,134.37,134.62,99634.0,120.0161,120.2394,120.0161,120.2394,99634.0
2020-01-30 11:20:00,134.62,134.83,134.58,134.79,25905.0,120.2394,120.427,120.2037,120.3913,25905.0
2020-01-30 11:30:00,134.78,134.79,134.69,134.77,11349.0,120.3824,120.3913,120.302,120.3734,11349.0
2020-01-30 11:40:00,134.78,134.96,134.77,134.93,27705.0,120.3824,120.5431,120.3734,120.5163,27705.0
2020-01-30 11:50:00,134.94,135.06,134.91,134.91,19724.0,120.5253,120.6324,120.4985,120.4985,19724.0
2020-01-30 12:00:00,134.89,134.95,134.81,134.81,7325.0,120.4806,120.5342,120.4091,120.4091,7325.0
2020-01-30 12:10:00,134.82,134.82,134.73,134.76,7602.0,120.4181,120.4181,120.3377,120.3645,7602.0
2020-01-30 12:20:00,134.78,134.84,134.64,134.64,23589.0,120.3824,120.4359,120.2573,120.2573,23589.0
2020-01-30 12:30:00,134.64,134.71,134.46,134.46,21978.0,120.2573,120.3198,120.0965,120.0965,21978.0
2020-01-30 12:40:00,134.46,134.5,134.4,134.43,31572.0,120.0965,120.1323,120.0429,120.0697,31572.0
2020-01-30 12:50:00,134.42,134.59,134.41,134.52,60149.0,120.0608,120.2126,120.0519,120.1501,60149.0
2020-01-30 13:00:00,134.53,134.62,134.5,134.51,7323.0,120.1591,120.2394,120.1323,120.1412,7323.0
2020-01-30 13:10:00,134.52,134.61,134.48,134.48,20730.0,120.1501,120.2305,120.1144,120.1144,20730.0
2020-01-30 13:20:00,134.49,134.6,134.47,134.57,67369.0,120.1233,120.2216,120.1055,120.1948,67369.0
2020-01-30 13:30:00,134.57,134.67,134.53,134.65,58523.0,120.1948,120.2841,120.1591,120.2662,58523.0
2020-01-30 13:40:00,134.65,134.71,134.65,134.66,37817.0,120.2662,120.3198,120.2662,120.2752,37817.0
2020-01-30 13:50:00,134.6,134.64,134.53,134.57,9130.0,120.2216,120.2573,120.1591,120.1948,9130.0
2020-01-30 14:00:00,134.62,134.69,134.56,134.68,12942.0,120.2394,120.302,120.1859,120.293,12942.0
2020-01-30 14:10:00,134.69,134.8,134.69,134.8,8121.0,120.302,120.4002,120.302,120.4002,8121.0
2020-01-30 14:20:00,134.83,134.87,134.81,134.82,16833.0,120.427,120.4627,120.4091,120.4181,16833.0
2020-01-30 14:30:00,134.82,134.82,134.69,134.76,32653.0,120.4181,120.4181,120.302,120.3645,32653.0
2020-01-30 14:40:00,134.77,135.2,134.72,135.03,39967.0,120.3734,120.7575,120.3288,120.6056,39967.0
2020-01-30 14:50:00,135.04,135.26,134.89,135.15,240534.0,120.6146,120.8111,120.4806,120.7128,240534.0
2020-01-30 15:00:00,135.16,135.42,135.16,135.22,43969.0,120.7218,120.954,120.7218,120.7753,43969.0
2020-01-30 15:10:00,135.2,135.38,135.15,135.35,35750.0,120.7575,120.9183,120.7128,120.8915,35750.0
2020-01-30 15:20:00,135.35,135.52,135.35,135.45,43464.0,120.8915,121.0433,120.8915,120.9808,43464.0
2020-01-30 15:30:00,135.42,135.56,135.42,135.54,22338.0,120.954,121.079,120.954,121.0612,22338.0
2020-01-30 15:40:00,135.53,135.89,135.5,135.85,59936.0,121.0522,121.3738,121.0254,121.3381,59936.0
2020-01-30 15:50:00,135.86,136.09,135.83,135.97,81094.0,121.347,121.5524,121.3202,121.4452,81094.0
2020-01-31 09:30:00,135.4,135.41,135.0,135.19,100144.0,120.9361,120.9451,120.5789,120.7486,100144.0
2020-01-31 09:40:00,135.2,135.2,134.97,134.98,83799.0,120.7575,120.7575,120.5521,120.561,83799.0
2020-01-31 09:50:00,135.0,135.05,134.83,135.03,49407.0,120.5789,120.6235,120.427,120.6056,49407.0
2020-01-31 10:00:00,134.96,134.97,134.69,134.74,20639.0,120.5431,120.5521,120.302,120.3466,20639.0
2020-01-31 10:10:00,134.69,134.87,134.64,134.76,40677.0,120.302,120.4627,120.2573,120.3645,40677.0
2020-01-31 10:20:00,134.74,134.86,134.61,134.62,40266.0,120.3466,120.4538,120.2305,120.2394,40266.0
2020-01-31 10:30:00,134.58,134.64,134.51,134.52,41245.0,120.2037,120.2573,120.1412,120.1501,41245.0
2020-01-31 10:40:00,134.53,134.61,134.4,134.4,78356.0,120.1591,120.2305,120.0429,120.0429,78356.0
2020-01-31 10:50:00,134.4,134.4,134.24,134.29,52716.0,120.0429,120.0429,119.9,119.9447,52716.0
2020-01-31 11:00:00,134.34,134.38,134.16,134.2,11141.0,119.9894,120.0251,119.8286,119.8643,11141.0
2020-01-31 11:10:00,134.18,134.32,133.89,134.2,66244.0,119.8464,119.9715,119.5874,119.8643,66244.0
2020-01-31 11:20:00,134.16,134.25,133.98,133.98,20765.0,119.8286,119.909,119.6678,119.6678,20765.0
2020-01-31 11:30:00,133.99,134.16,133.86,134.0,27898.0,119.6767,119.8286,119.5606,119.6857,27898.0
2020-01-31 11:40:00,134.0,134.35,134.0,134.26,38327.0,119.6857,119.9983,119.6857,119.9179,38327.0
2020-01-31 11:50:00,134.24,134.36,134.18,134.36,28866.0,119.9,120.0072,119.8464,120.0072,28866.0
2020-01-31 12:00:00,134.36,134.37,134.21,134.24,26871.0,120.0072,120.0161,119.8732,119.9,26871.0
2020-01-31 12:10:00,134.24,134.28,134.08,134.09,35023.0,119.9,119.9358,119.7571,119.7661,35023.0
2020-01-31 12:20:00,134.11,134.12,134.02,134.09,9453.0,119.7839,119.7929,119.7035,119.7661,9453.0
2020-01-31 12:30:00,134.09,134.09,133.67,133.68,21311.0,119.7661,119.7661,119.3909,119.3999,21311.0
2020-01-31 12:40:00,133.64,133.89,133.63,133.69,21149.0,119.3641,119.5874,119.3552,119.4088,21149.0
2020-01-31 12:50:00,133.58,133.82,133.53,133.73,20099.0,119.3105,119.5249,119.2659,119.4445,20099.0
2020-01-31 13:00:00,133.74,133.92,133.67,133.67,12620.0,119.4534,119.6142,119.3909,119.3909,12620.0
2020-01-31 13:10:00,133.65,133.66,133.55,133.59,10078.0,119.3731,119.382,119.2837,119.3195,10078.0
2020-01-31 13:20:00,133.62,133.72,133.57,133.65,21590.0,119.3463,119.4356,119.3016,119.3731,21590.0
2020-01-31 13:30:00,133.63,133.64,133.49,133.52,21817.0,119.3552,119.3641,119.2302,119.2569,21817.0
2020-01-31 13:40:00,133.52,133.59,133.42,133.56,27175.0,119.2569,119.3195,119.1676,119.2927,27175.0
2020-01-31 13:50:00,133.56,133.7,133.46,133.7,33671.0,119.2927,119.4177,119.2034,119.4177,33671.0
2020-01-31 14:00:00,133.73,133.88,133.72,133.84,15452.0,119.4445,119.5785,119.4356,119.5428,15452.0
2020-01-31 14:10:00,133.84,133.87,133.74,133.86,122176.0,119.5428,119.5696,119.4534,119.5606,122176.0
2020-01-31 14:20:00,133.85,133.85,133.63,133.71,89027.0,119.5517,119.5517,119.3552,119.4267,89027.0
2020-01-31 14:30:00,133.69,134.0,133.66,133.86,21605.0,119.4088,119.6857,119.382,119.5606,21605.0
2020-01-31 14:40:00,133.9,133.91,133.69,133.69,31261.0,119.5964,119.6053,119.4088,119.4088,31261.0
2020-01-31 14:50:00,133.71,133.83,133.67,133.76,38819.0,119.4267,119.5338,119.3909,119.4713,38819.0
2020-01-31 15:00:00,133.75,133.82,133.56,133.62,94723.0,119.4624,119.5249,119.2927,119.3463,94723.0
2020-01-31 15:10:00,133.62,133.62,133.45,133.54,57379.0,119.3463,119.3463,119.1944,119.2748,57379.0
2020-01-31 15:20:00,133.56,133.62,133.41,133.43,45755.0,119.2927,119.3463,119.1587,119.1766,45755.0
2020-01-31 15:30:00,133.43,133.49,133.25,133.26,45110.0,119.1766,119.2302,119.0158,119.0247,45110.0
2020-01-31 15:40:00,133.28,133.61,133.14,133.41,163908.0,119.0426,119.3373,118.9175,119.1587,163908.0
2020-01-31 15:50:00,133.41,133.73,133.37,133.56,259195.0,119.1587,119.4445,119.123,119.2927,259195.0
2020-02-03 09:30:00,134.17,134.55,134.17,134.47,59250.0,119.8375,120.1769,119.8375,120.1055,59250.0
2020-02-03 09:40:00,134.46,134.77,134.45,134.75,44446.0,120.0965,120.3734,120.0876,120.3556,44446.0
2020-02-03 09:50:00,134.75,134.8,134.7,134.72,23685.0,120.3556,120.4002,120.3109,120.3288,23685.0
2020-02-03 10:00:00,134.74,135.07,134.73,134.82,35222.0,120.3466,120.6414,120.3377,120.4181,35222.0
2020-02-03 10:10:00,134.87,134.94,134.77,134.93,13638.0,120.4627,120.5253,120.3734,120.5163,13638.0
2020-02-03 10:20:00,134.93,135.11,134.89,135.1,13007.0,120.5163,120.6771,120.4806,120.6682,13007.0
2020-02-03 10:30:00,135.1,135.11,134.91,134.91,8263.0,120.6682,120.6771,120.4985,120.4985,8263.0
2020-02-03 10:40:00,134.91,134.94,134.58,134.6,29228.0,120.4985,120.5253,120.2037,120.2216,29228.0
2020-02-03 10:50:00,134.59,134.69,134.59,134.66,13517.0,120.2126,120.302,120.2126,120.2752,13517.0
2020-02-03 11:00:00,134.73,134.78,134.64,134.75,20842.0,120.3377,120.3824,120.2573,120.3556,20842.0
2020-02-03 11:10:00,134.74,134.76,134.41,134.48,26268.0,120.3466,120.3645,120.0519,120.1144,26268.0
2020-02-03 11:20:00,134.5,134.5,134.38,134.38,26154.0,120.1323,120.1323,120.0251,120.0251,26154.0
2020-02-03 11:30:00,134.41,134.41,134.22,134.25,8209.0,120.0519,120.0519,119.8822,119.909,8209.0
2020-02-03 11:40:00,134.24,134.24,134.02,134.04,35540.0,119.9,119.9,119.7035,119.7214,35540.0
2020-02-03 11:50:00,134.02,134.12,133.98,134.11,13597.0,119.7035,119.7929,119.6678,119.7839,13597.0
2020-02-03 12:00:00,134.2,134.26,134.14,134.15,5818.0,119.8643,119.9179,119.8107,119.8197,5818.0
2020-02-03 12:10:00,134.11,134.38,134.11,134.38,10541.0,119.7839,120.0251,119.7839,120.0251,10541.0
2020-02-03 12:20:00,134.37,134.43,134.36,134.43,5169.0,120.0161,120.0697,120.0072,120.0697,5169.0
2020-02-03 12:30:00,134.39,134.41,134.3,134.33,4569.0,120.034,120.0519,119.9536,119.9804,4569.0
2020-02-03 12:40:00,134.39,134.5,134.39,134.49,37754.0,120.034,120.1323,120.034,120.1233,37754.0
2020-02-03 12:50:00,134.5,134.56,134.48,134.55,2158.0,120.1323,120.1859,120.1144,120.1769,2158.0
2020-02-03 13:00:00,134.54,134.57,134.45,134.47,6003.0,120.168,120.1948,120.0876,120.1055,6003.0
2020-02-03 13:10:00,134.47,134.47,134.29,134.37,41366.0,120.1055,120.1055,119.9447,120.0161,41366.0
2020-02-03 13:20:00,134.36,134.44,134.34,134.34,24971.0,120.0072,120.0787,119.9894,119.9894,24971.0
2020-02-03 13:30:00,134.35,134.47,134.3,134.47,74931.0,119.9983,120.1055,119.9536,120.1055,74931.0
2020-02-03 13:40:00,134.49,134.49,134.39,134.44,65714.0,120.1233,120.1233,120.034,120.0787,65714.0
2020-02-03 13:50:00,134.43,134.44,134.33,134.42,32250.0,120.0697,120.0787,119.9804,120.0608,32250.0
2020-02-03 14:00:00,134.41,134.41,134.28,134.32,20635.0,120.0519,120.0519,119.9358,119.9715,20635.0
2020-02-03 14:10:00,134.27,134.29,134.19,134.27,26988.0,119.9268,119.9447,119.8554,119.9268,26988.0
2020-02-03 14:20:00,134.28,134.35,134.24,134.26,20592.0,119.9358,119.9983,119.9,119.9179,20592.0
2020-02-03 14:30:00,134.3,134.32,134.15,134.26,15601.0,119.9536,119.9715,119.8197,119.9179,15601.0
2020-02-03 14:40:00,134.26,134.44,134.26,134.44,28926.0,119.9179,120.0787,119.9179,120.0787,28926.0
2020-02-03 14:50:00,134.43,134.45,134.4,134.4,9542.0,120.0697,120.0876,120.0429,120.0429,9542.0
2020-02-03 15:00:00,134.4,134.47,134.38,134.43,33893.0,120.0429,120.1055,120.0251,120.0697,33893.0
2020-02-03 15:10:00,134.44,134.45,134.36,134.41,62685.0,120.0787,120.0876,120.0072,120.0519,62685.0
2020-02-03 15:20:00,134.39,134.55,134.39,134.55,21970.0,120.034,120.1769,120.034,120.1769,21970.0
2020-02-03 15:30:00,134.54,134.54,134.43,134.44,30578.0,120.168,120.168,120.0697,120.0787,30578.0
2020-02-03 15:40:00,134.44,134.48,134.22,134.23,57402.0,120.0787,120.1144,119.8822,119.8911,57402.0
2020-02-03 15:50:00,134.17,134.18,134.07,134.13,45971.0,119.8375,119.8464,119.7482,119.8018,45971.0
2020-02-04 09:30:00,135.62,135.87,135.62,135.73,158238.0,121.1326,121.3559,121.1326,121.2309,158238.0
2020-02-04 09:40:00,135.72,136.09,135.72,136.08,61165.0,121.2219,121.5524,121.2219,121.5435,61165.0
2020-02-04 09:50:00,136.06,136.14,136.0,136.06,22344.0,121.5256,121.5971,121.472,121.5256,22344.0
2020-02-04 10:00:00,136.1,136.1,135.92,136.03,42315.0,121.5613,121.5613,121.4006,121.4988,42315.0
2020-02-04 10:10:00,136.07,136.07,135.88,135.94,35955.0,121.5345,121.5345,121.3648,121.4184,35955.0
2020-02-04 10:20:00,135.95,136.11,135.9,136.11,15187.0,121.4274,121.5703,121.3827,121.5703,15187.0
2020-02-04 10:30:00,136.14,136.2,136.1,136.16,5833.0,121.5971,121.6507,121.5613,121.6149,5833.0
2020-02-04 10:40:00,136.16,136.17,136.09,136.09,18177.0,121.6149,121.6239,121.5524,121.5524,18177.0
2020-02-04 10:50:00,136.08,136.1,135.98,136.02,30399.0,121.5435,121.5613,121.4542,121.4899,30399.0
2020-02-04 11:00:00,136.01,136.06,135.92,135.95,43233.0,121.481,121.5256,121.4006,121.4274,43233.0
2020-02-04 11:10:00,135.95,136.07,135.94,136.05,47706.0,121.4274,121.5345,121.4184,121.5167,47706.0
2020-02-04 11:20:00,136.08,136.15,136.05,136.09,21763.0,121.5435,121.606,121.5167,121.5524,21763.0
2020-02-04 11:30:00,136.09,136.18,136.07,136.14,268587.0,121.5524,121.6328,121.5345,121.5971,268587.0
2020-02-04 11:40:00,136.11,136.23,136.09,136.17,34954.0,121.5703,121.6775,121.5524,121.6239,34954.0
2020-02-04 11:50:00,136.18,136.18,136.03,136.09,17248.0,121.6328,121.6328,121.4988,121.5524,17248.0
2020-02-04 12:00:00,136.08,136.15,136.06,136.15,14149.0,121.5435,121.606,121.5256,121.606,14149.0
2020-02-04 12:10:00,136.14,136.18,136.07,136.12,21889.0,121.5971,121.6328,121.5345,121.5792,21889.0
2020-02-04 12:20:00,136.13,136.25,136.12,136.23,7088.0,121.5881,121.6953,121.5792,121.6775,7088.0
2020-02-04 12:30:00,136.24,136.24,136.17,136.18,10115.0,121.6864,121.6864,121.6239,121.6328,10115.0
2020-02-04 12:40:00,136.17,136.18,136.12,136.12,12825.0,121.6239,121.6328,121.5792,121.5792,12825.0
2020-02-04 12:50:00,136.14,136.17,136.1,136.17,11584.0,121.5971,121.6239,121.5613,121.6239,11584.0
2020-02-04 13:00:00,136.18,136.2,136.15,136.17,12306.0,121.6328,121.6507,121.606,121.6239,12306.0
2020-02-04 13:10:00,136.16,136.18,136.0,136.03,8047.0,121.6149,121.6328,121.472,121.4988,8047.0
2020-02-04 13:20:00,136.02,136.02,135.96,135.99,6757.0,121.4899,121.4899,121.4363,121.4631,6757.0
2020-02-04 13:30:00,135.99,136.02,135.97,136.02,6083.0,121.4631,121.4899,121.4452,121.4899,6083.0
2020-02-04 13:40:00,136.01,136.06,135.97,136.04,18881.0,121.481,121.5256,121.4452,121.5078,18881.0
2020-02-04 13:50:00,136.04,136.08,136.02,136.08,11140.0,121.5078,121.5435,121.4899,121.5435,11140.0
2020-02-04 14:00:00,136.07,136.13,136.07,136.13,18232.0,121.5345,121.5881,121.5345,121.5881,18232.0
2020-02-04 14:10:00,136.13,136.17,136.11,136.12,39704.0,121.5881,121.6239,121.5703,121.5792,39704.0
2020-02-04 14:20:00,136.12,136.15,136.01,136.04,34802.0,121.5792,121.606,121.481,121.5078,34802.0
2020-02-04 14:30:00,136.02,136.12,136.01,136.08,37180.0,121.4899,121.5792,121.481,121.5435,37180.0
2020-02-04 14:40:00,136.09,136.21,136.08,136.18,42764.0,121.5524,121.6596,121.5435,121.6328,42764.0
2020-02-04 14:50:00,136.18,136.18,136.05,136.06,16089.0,121.6328,121.6328,121.5167,121.5256,16089.0
2020-02-04 15:00:00,136.05,136.05,135.96,135.96,10380.0,121.5167,121.5167,121.4363,121.4363,10380.0
2020-02-04 15:10:00,135.95,136.02,135.93,136.01,43369.0,121.4274,121.4899,121.4095,121.481,43369.0
2020-02-04 15:20:00,136.02,136.09,136.02,136.04,17442.0,121.4899,121.5524,121.4899,121.5078,17442.0
2020-02-04 15:30:00,136.03,136.05,135.91,135.92,14204.0,121.4988,121.5167,121.3916,121.4006,14204.0
2020-02-04 15:40:00,135.92,135.92,135.77,135.82,24256.0,121.4006,121.4006,121.2666,121.3113,24256.0
2020-02-04 15:50:00,135.8,135.81,135.53,135.63,99204.0,121.2934,121.3023,121.0522,121.1416,99204.0
2020-02-05 09:30:00,136.83,136.97,136.79,136.88,70634.0,122.2134,122.3384,122.1776,122.258,70634.0
2020-02-05 09:40:00,136.87,137.12,136.78,137.11,32087.0,122.2491,122.4724,122.1687,122.4635,32087.0
2020-02-05 09:50:00,137.07,137.16,137.04,137.1,86327.0,122.4277,122.5081,122.4009,122.4545,86327.0
2020-02-05 10:00:00,137.05,137.25,137.04,137.12,42199.0,122.4099,122.5885,122.4009,122.4724,42199.0
2020-02-05 10:10:00,137.14,137.15,136.98,137.02,19179.0,122.4902,122.4992,122.3473,122.3831,19179.0
2020-02-05 10:20:00,137.04,137.19,136.8,136.92,15102.0,122.4009,122.5349,122.1866,122.2937,15102.0
2020-02-05 10:30:00,136.91,137.02,136.87,136.97,25116.0,122.2848,122.3831,122.2491,122.3384,25116.0
2020-02-05 10:40:00,136.95,137.24,136.93,137.21,19990.0,122.3205,122.5796,122.3027,122.5528,19990.0
2020-02-05 10:50:00,137.19,137.34,137.19,137.31,30856.0,122.5349,122.6689,122.5349,122.6421,30856.0
2020-02-05 11:00:00,137.3,137.31,137.18,137.25,18523.0,122.6332,122.6421,122.526,122.5885,18523.0
2020-02-05 11:10:00,137.25,137.35,137.23,137.34,17182.0,122.5885,122.6778,122.5706,122.6689,17182.0
2020-02-05 11:20:00,137.31,137.41,137.31,137.41,86599.0,122.6421,122.7314,122.6421,122.7314,86599.0
2020-02-05 11:30:00,137.4,137.42,137.32,137.35,44137.0,122.7225,122.7403,122.651,122.6778,44137.0
2020-02-05 11:40:00,137.34,137.42,137.24,137.42,14409.0,122.6689,122.7403,122.5796,122.7403,14409.0
2020-02-05 11:50:00,137.41,137.49,137.38,137.49,20081.0,122.7314,122.8029,122.7046,122.8029,20081.0
2020-02-05 12:00:00,137.47,137.52,137.45,137.51,5762.0,122.785,122.8297,122.7671,122.8207,5762.0
2020-02-05 12:10:00,137.51,137.56,137.49,137.53,21298.0,122.8207,122.8654,122.8029,122.8386,21298.0
2020-02-05 12:20:00,137.51,137.55,137.5,137.5,16896.0,122.8207,122.8565,122.8118,122.8118,16896.0
2020-02-05 12:30:00,137.49,137.54,137.47,137.54,22755.0,122.8029,122.8475,122.785,122.8475,22755.0
2020-02-05 12:40:00,137.55,137.55,137.48,137.53,31240.0,122.8565,122.8565,122.7939,122.8386,31240.0
2020-02-05 12:50:00,137.54,137.58,137.5,137.5,5868.0,122.8475,122.8832,122.8118,122.8118,5868.0
2020-02-05 13:00:00,137.48,137.52,137.42,137.46,6445.0,122.7939,122.8297,122.7403,122.7761,6445.0
2020-02-05 13:10:00,137.44,137.5,137.43,137.46,7722.0,122.7582,122.8118,122.7493,122.7761,7722.0
2020-02-05 13:20:00,137.47,137.55,137.47,137.52,31276.0,122.785,122.8565,122.785,122.8297,31276.0
2020-02-05 13:30:00,137.52,137.54,137.5,137.53,33888.0,122.8297,122.8475,122.8118,122.8386,33888.0
2020-02-05 13:40:00,137.54,137.67,137.53,137.65,53962.0,122.8475,122.9636,122.8386,122.9458,53962.0
2020-02-05 13:50:00,137.65,137.67,137.61,137.62,4403.0,122.9458,122.9636,122.91,122.919,4403.0
2020-02-05 14:00:00,137.63,137.64,137.51,137.53,11836.0,122.9279,122.9368,122.8207,122.8386,11836.0
2020-02-05 14:10:00,137.52,137.58,137.46,137.55,14356.0,122.8297,122.8832,122.7761,122.8565,14356.0
2020-02-05 14:20:00,137.56,137.65,137.55,137.61,32122.0,122.8654,122.9458,122.8565,122.91,32122.0
2020-02-05 14:30:00,137.6,137.61,137.57,137.61,17332.0,122.9011,122.91,122.8743,122.91,17332.0
2020-02-05 14:40:00,137.61,137.62,137.57,137.6,22371.0,122.91,122.919,122.8743,122.9011,22371.0
2020-02-05 14:50:00,137.61,137.69,137.61,137.68,18531.0,122.91,122.9815,122.91,122.9726,18531.0
2020-02-05 15:00:00,137.69,137.78,137.67,137.72,66865.0,122.9815,123.0619,122.9636,123.0083,66865.0
2020-02-05 15:10:00,137.73,137.76,137.65,137.74,73862.0,123.0172,123.044,122.9458,123.0262,73862.0
2020-02-05 15:20:00,137.74,137.86,137.74,137.78,27698.0,123.0262,123.1333,123.0262,123.0619,27698.0
2020-02-05 15:30:00,137.77,137.77,137.64,137.67,37209.0,123.0529,123.0529,122.9368,122.9636,37209.0
2020-02-05 15:40:00,137.66,137.8,137.63,137.74,34523.0,122.9547,123.0797,122.9279,123.0262,34523.0
2020-02-05 15:50:00,137.75,137.79,137.58,137.77,80661.0,123.0351,123.0708,122.8832,123.0529,80661.0
2020-02-06 09:30:00,138.35,138.38,137.94,137.97,100592.0,123.571,123.5978,123.2048,123.2316,100592.0
2020-02-06 09:40:00,137.96,137.97,137.73,137.73,30343.0,123.2227,123.2316,123.0172,123.0172,30343.0
2020-02-06 09:50:00,137.72,138.0,137.66,138.0,20207.0,123.0083,123.2584,122.9547,123.2584,20207.0
2020-02-06 10:00:00,138.01,138.12,137.93,138.09,9927.0,123.2673,123.3656,123.1959,123.3388,9927.0
2020-02-06 10:10:00,138.08,138.18,137.9,137.9,38427.0,123.3298,123.4192,123.1691,123.1691,38427.0
2020-02-06 10:20:00,137.86,137.93,137.74,137.9,17259.0,123.1333,123.1959,123.0262,123.1691,17259.0
2020-02-06 10:30:00,137.86,137.98,137.85,137.97,8228.0,123.1333,123.2405,123.1244,123.2316,8228.0
2020-02-06 10:40:00,137.98,138.01,137.89,137.96,8979.0,123.2405,123.2673,123.1601,123.2227,8979.0
2020-02-06 10:50:00,137.94,137.98,137.81,137.9,15805.0,123.2048,123.2405,123.0887,123.1691,15805.0
2020-02-06 11:00:00,137.89,137.94,137.85,137.9,4796.0,123.1601,123.2048,123.1244,123.1691,4796.0
2020-02-06 11:10:00,137.96,138.01,137.92,137.99,12539.0,123.2227,123.2673,123.1869,123.2494,12539.0
2020-02-06 11:20:00,137.98,138.01,137.95,137.97,9010.0,123.2405,123.2673,123.2137,123.2316,9010.0
2020-02-06 11:30:00,137.99,138.0,137.92,137.97,9313.0,123.2494,123.2584,123.1869,123.2316,9313.0
2020-02-06 11:40:00,137.98,138.02,137.9,137.95,3830.0,123.2405,123.2762,123.1691,123.2137,3830.0
2020-02-06 11:50:00,137.93,137.94,137.81,137.84,19633.0,123.1959,123.2048,123.0887,123.1155,19633.0
2020-02-06 12:00:00,137.83,137.9,137.83,137.89,3691.0,123.1065,123.1691,123.1065,123.1601,3691.0
2020-02-06 12:10:00,137.9,137.95,137.85,137.95,19140.0,123.1691,123.2137,123.1244,123.2137,19140.0
2020-02-06 12:20:00,137.95,138.03,137.93,138.03,3679.0,123.2137,123.2852,123.1959,123.2852,3679.0
2020-02-06 12:30:00,138.03,138.03,137.97,137.98,8176.0,123.2852,123.2852,123.2316,123.2405,8176.0
2020-02-06 12:40:00,137.97,138.0,137.92,137.95,7924.0,123.2316,123.2584,123.1869,123.2137,7924.0
2020-02-06 12:50:00,137.95,137.99,137.92,137.96,10315.0,123.2137,123.2494,123.1869,123.2227,10315.0
2020-02-06 13:00:00,137.96,138.0,137.93,137.95,10717.0,123.2227,123.2584,123.1959,123.2137,10717.0
2020-02-06 13:10:00,137.96,137.96,137.85,137.9,16273.0,123.2227,123.2227,123.1244,123.1691,16273.0
2020-02-06 13:20:00,137.9,137.9,137.82,137.83,65156.0,123.1691,123.1691,123.0976,123.1065,65156.0
2020-02-06 13:30:00,137.81,137.83,137.71,137.72,29771.0,123.0887,123.1065,122.9994,123.0083,29771.0
2020-02-06 13:40:00,137.73,137.8,137.7,137.79,12980.0,123.0172,123.0797,122.9904,123.0708,12980.0
2020-02-06 13:50:00,137.8,137.85,137.79,137.84,69364.0,123.0797,123.1244,123.0708,123.1155,69364.0
2020-02-06 14:00:00,137.83,137.86,137.78,137.86,26927.0,123.1065,123.1333,123.0619,123.1333,26927.0
2020-02-06 14:10:00,137.87,137.9,137.83,137.84,17263.0,123.1423,123.1691,123.1065,123.1155,17263.0
2020-02-06 14:20:00,137.85,137.9,137.79,137.9,17765.0,123.1244,123.1691,123.0708,123.1691,17765.0
2020-02-06 14:30:00,137.92,137.96,137.86,137.87,18212.0,123.1869,123.2227,123.1333,123.1423,18212.0
2020-02-06 14:40:00,137.87,137.92,137.86,137.92,10812.0,123.1423,123.1869,123.1333,123.1869,10812.0
2020-02-06 14:50:00,137.93,137.93,137.84,137.84,15980.0,123.1959,123.1959,123.1155,123.1155,15980.0
2020-02-06 15:00:00,137.85,137.87,137.79,137.86,27164.0,123.1244,123.1423,123.0708,123.1333,27164.0
2020-02-06 15:10:00,137.86,137.87,137.74,137.75,21679.0,123.1333,123.1423,123.0262,123.0351,21679.0
2020-02-06 15:20:00,137.76,137.77,137.71,137.72,9663.0,123.044,123.0529,122.9994,123.0083,9663.0
2020-02-06 15:30:00,137.75,137.87,137.75,137.84,20788.0,123.0351,123.1423,123.0351,123.1155,20788.0
2020-02-06 15:40:00,137.86,137.9,137.79,137.8,23349.0,123.1333,123.1691,123.0708,123.0797,23349.0
2020-02-06 15:50:00,137.79,137.84,137.72,137.75,54051.0,123.0708,123.1155,123.0083,123.0351,54051.0
2020-02-07 09:30:00,137.29,137.42,137.02,137.28,134820.0,122.6242,122.7403,122.3831,122.6153,134820.0
2020-02-07 09:40:00,137.25,137.29,137.1,137.21,31859.0,122.5885,122.6242,122.4545,122.5528,31859.0
2020-02-07 09:50:00,137.22,137.31,137.06,137.09,16252.0,122.5617,122.6421,122.4188,122.4456,16252.0
2020-02-07 10:00:00,137.06,137.11,136.91,137.09,31220.0,122.4188,122.4635,122.2848,122.4456,31220.0
2020-02-07 10:10:00,137.09,137.2,137.08,137.19,13602.0,122.4456,122.5438,122.4367,122.5349,13602.0
2020-02-07 10:20:00,137.27,137.28,137.17,137.28,14676.0,122.6064,122.6153,122.517,122.6153,14676.0
2020-02-07 10:30:00,137.28,137.3,137.15,137.17,13457.0,122.6153,122.6332,122.4992,122.517,13457.0
2020-02-07 10:40:00,137.15,137.28,137.1,137.19,82512.0,122.4992,122.6153,122.4545,122.5349,82512.0
2020-02-07 10:50:00,137.19,137.24,137.13,137.16,9695.0,122.5349,122.5796,122.4813,122.5081,9695.0
2020-02-07 11:00:00,137.1,137.24,137.05,137.12,18443.0,122.4545,122.5796,122.4099,122.4724,18443.0
2020-02-07 11:10:00,137.11,137.16,137.06,137.16,10013.0,122.4635,122.5081,122.4188,122.5081,10013.0
2020-02-07 11:20:00,137.17,137.35,137.17,137.29,11851.0,122.517,122.6778,122.517,122.6242,11851.0
2020-02-07 11:30:00,137.29,137.38,137.22,137.22,61853.0,122.6242,122.7046,122.5617,122.5617,61853.0
2020-02-07 11:40:00,137.22,137.24,137.11,137.12,111080.0,122.5617,122.5796,122.4635,122.4724,111080.0
2020-02-07 11:50:00,137.13,137.23,137.12,137.21,23699.0,122.4813,122.5706,122.4724,122.5528,23699.0
2020-02-07 12:00:00,137.21,137.35,137.18,137.29,7878.0,122.5528,122.6778,122.526,122.6242,7878.0
2020-02-07 12:10:00,137.3,137.37,137.26,137.33,5438.0,122.6332,122.6957,122.5974,122.66,5438.0
2020-02-07 12:20:00,137.32,137.35,137.3,137.33,9305.0,122.651,122.6778,122.6332,122.66,9305.0
2020-02-07 12:30:00,137.34,137.34,137.22,137.25,6991.0,122.6689,122.6689,122.5617,122.5885,6991.0
2020-02-07 12:40:00,137.24,137.24,137.2,137.22,7099.0,122.5796,122.5796,122.5438,122.5617,7099.0
2020-02-07 12:50:00,137.21,137.24,137.18,137.24,7730.0,122.5528,122.5796,122.526,122.5796,7730.0
2020-02-07 13:00:00,137.23,137.23,137.15,137.17,6424.0,122.5706,122.5706,122.4992,122.517,6424.0
2020-02-07 13:10:00,137.16,137.19,137.15,137.16,7663.0,122.5081,122.5349,122.4992,122.5081,7663.0
2020-02-07 13:20:00,137.17,137.21,137.15,137.2,2539.0,122.517,122.5528,122.4992,122.5438,2539.0
2020-02-07 13:30:00,137.23,137.27,137.1,137.13,96775.0,122.5706,122.6064,122.4545,122.4813,96775.0
2020-02-07 13:40:00,137.11,137.17,137.05,137.06,39423.0,122.4635,122.517,122.4099,122.4188,39423.0
2020-02-07 13:50:00,137.05,137.09,136.97,136.97,23952.0,122.4099,122.4456,122.3384,122.3384,23952.0
2020-02-07 14:00:00,136.94,136.94,136.8,136.82,26240.0,122.3116,122.3116,122.1866,122.2044,26240.0
2020-02-07 14:10:00,136.82,136.85,136.74,136.83,25443.0,122.2044,122.2312,122.133,122.2134,25443.0
2020-02-07 14:20:00,136.82,136.93,136.8,136.91,25522.0,122.2044,122.3027,122.1866,122.2848,25522.0
2020-02-07 14:30:00,136.93,136.99,136.93,136.93,22268.0,122.3027,122.3563,122.3027,122.3027,22268.0
2020-02-07 14:40:00,136.92,137.02,136.88,136.95,20353.0,122.2937,122.3831,122.258,122.3205,20353.0
2020-02-07 14:50:00,136.95,137.03,136.88,137.02,12903.0,122.3205,122.392,122.258,122.3831,12903.0
2020-02-07 15:00:00,136.99,137.08,136.98,137.0,12251.0,122.3563,122.4367,122.3473,122.3652,12251.0
2020-02-07 15:10:00,137.0,137.08,136.98,137.07,21066.0,122.3652,122.4367,122.3473,122.4277,21066.0
2020-02-07 15:20:00,137.06,137.07,136.98,137.06,19967.0,122.4188,122.4277,122.3473,122.4188,19967.0
2020-02-07 15:30:00,137.06,137.1,137.02,137.05,43065.0,122.4188,122.4545,122.3831,122.4099,43065.0
2020-02-07 15:40:00,137.03,137.17,137.03,137.1,75508.0,122.392,122.517,122.392,122.4545,75508.0
2020-02-07 15:50:00,137.11,137.12,136.83,136.92,237157.0,122.4635,122.4724,122.2134,122.2937,237157.0
2020-02-10 09:30:00,136.66,136.92,136.63,136.86,78223.0,122.0615,122.2937,122.0347,122.2402,78223.0
2020-02-10 09:40:00,136.86,136.92,136.67,136.69,41203.0,122.2402,122.2937,122.0705,122.0883,41203.0
2020-02-10 09:50:00,136.7,136.95,136.67,136.95,33907.0,122.0973,122.3205,122.0705,122.3205,33907.0
2020-02-10 10:00:00,137.02,137.03,136.98,137.02,37160.0,122.3831,122.392,122.3473,122.3831,37160.0
2020-02-10 10:10:00,137.03,137.09,136.98,137.05,11988.0,122.392,122.4456,122.3473,122.4099,11988.0
2020-02-10 10:20:00,137.05,137.12,137.05,137.08,5375.0,122.4099,122.4724,122.4099,122.4367,5375.0
2020-02-10 10:30:00,137.09,137.18,137.08,137.18,39983.0,122.4456,122.526,122.4367,122.526,39983.0
2020-02-10 10:40:00,137.17,137.23,137.12,137.23,12719.0,122.517,122.5706,122.4724,122.5706,12719.0
2020-02-10 10:50:00,137.21,137.21,137.11,137.12,9175.0,122.5528,122.5528,122.4635,122.4724,9175.0
2020-02-10 11:00:00,137.15,137.16,137.07,137.11,21312.0,122.4992,122.5081,122.4277,122.4635,21312.0
2020-02-10 11:10:00,137.11,137.12,137.06,137.09,42393.0,122.4635,122.4724,122.4188,122.4456,42393.0
2020-02-10 11:20:00,137.09,137.1,137.04,137.06,20234.0,122.4456,122.4545,122.4009,122.4188,20234.0
2020-02-10 11:30:00,137.06,137.1,136.96,137.01,26579.0,122.4188,122.4545,122.3295,122.3741,26579.0
2020-02-10 11:40:00,137.0,137.1,136.98,137.05,5371.0,122.3652,122.4545,122.3473,122.4099,5371.0
2020-02-10 11:50:00,137.06,137.06,136.95,136.97,9443.0,122.4188,122.4188,122.3205,122.3384,9443.0
2020-02-10 12:00:00,136.96,136.96,136.89,136.93,8343.0,122.3295,122.3295,122.267,122.3027,8343.0
2020-02-10 12:10:00,136.92,136.95,136.88,136.89,8498.0,122.2937,122.3205,122.258,122.267,8498.0
2020-02-10 12:20:00,136.89,136.94,136.86,136.93,30633.0,122.267,122.3116,122.2402,122.3027,30633.0
2020-02-10 12:30:00,136.92,136.94,136.8,136.83,56931.0,122.2937,122.3116,122.1866,122.2134,56931.0
2020-02-10 12:40:00,136.84,136.89,136.84,136.87,8193.0,122.2223,122.267,122.2223,122.2491,8193.0
2020-02-10 12:50:00,136.87,136.87,136.82,136.85,12198.0,122.2491,122.2491,122.2044,122.2312,12198.0
2020-02-10 13:00:00,136.87,136.87,136.83,136.86,10316.0,122.2491,122.2491,122.2134,122.2402,10316.0
2020-02-10 13:10:00,136.87,136.91,136.86,136.89,18235.0,122.2491,122.2848,122.2402,122.267,18235.0
2020-02-10 13:20:00,136.88,136.93,136.87,136.89,7868.0,122.258,122.3027,122.2491,122.267,7868.0
2020-02-10 13:30:00,136.91,136.94,136.9,136.92,10091.0,122.2848,122.3116,122.2759,122.2937,10091.0
2020-02-10 13:40:00,136.92,136.93,136.86,136.91,10926.0,122.2937,122.3027,122.2402,122.2848,10926.0
2020-02-10 13:50:00,136.91,136.95,136.88,136.91,16370.0,122.2848,122.3205,122.258,122.2848,16370.0
2020-02-10 14:00:00,136.91,136.91,136.85,136.87,33430.0,122.2848,122.2848,122.2312,122.2491,33430.0
2020-02-10 14:10:00,136.91,136.93,136.87,136.92,14828.0,122.2848,122.3027,122.2491,122.2937,14828.0
2020-02-10 14:20:00,136.92,136.99,136.91,136.98,14105.0,122.2937,122.3563,122.2848,122.3473,14105.0
2020-02-10 14:30:00,136.97,137.02,136.96,136.96,20686.0,122.3384,122.3831,122.3295,122.3295,20686.0
2020-02-10 14:40:00,136.97,137.02,136.96,137.02,34240.0,122.3384,122.3831,122.3295,122.3831,34240.0
2020-02-10 14:50:00,137.04,137.13,137.04,137.12,17418.0,122.4009,122.4813,122.4009,122.4724,17418.0
2020-02-10 15:00:00,137.11,137.19,137.11,137.17,35389.0,122.4635,122.5349,122.4635,122.517,35389.0
2020-02-10 15:10:00,137.18,137.25,137.17,137.19,18063.0,122.526,122.5885,122.517,122.5349,18063.0
2020-02-10 15:20:00,137.19,137.27,137.19,137.25,12069.0,122.5349,122.6064,122.5349,122.5885,12069.0
2020-02-10 15:30:00,137.26,137.26,137.17,137.2,13731.0,122.5974,122.5974,122.517,122.5438,13731.0
2020-02-10 15:40:00,137.2,137.27,137.16,137.23,29786.0,122.5438,122.6064,122.5081,122.5706,29786.0
2020-02-10 15:50:00,137.23,137.4,137.17,137.4,71678.0,122.5706,122.7225,122.517,122.7225,71678.0
2020-02-11 09:30:00,137.97,138.06,137.92,138.03,94934.0,123.2316,123.312,123.1869,123.2852,94934.0
2020-02-11 09:40:00,138.02,138.22,137.92,138.21,24393.0,123.2762,123.4549,123.1869,123.4459,24393.0
2020-02-11 09:50:00,138.21,138.28,138.16,138.21,14220.0,123.4459,123.5085,123.4013,123.4459,14220.0
2020-02-11 10:00:00,138.21,138.42,138.21,138.39,12450.0,123.4459,123.6335,123.4459,123.6067,12450.0
2020-02-11 10:10:00,138.41,138.48,138.39,138.4,122458.0,123.6246,123.6871,123.6067,123.6157,122458.0
2020-02-11 10:20:00,138.41,138.5,138.39,138.43,20626.0,123.6246,123.705,123.6067,123.6424,20626.0
2020-02-11 10:30:00,138.45,138.47,138.31,138.31,34779.0,123.6603,123.6782,123.5353,123.5353,34779.0
2020-02-11 10:40:00,138.39,138.39,138.26,138.29,22494.0,123.6067,123.6067,123.4906,123.5174,22494.0
2020-02-11 10:50:00,138.28,138.3,138.18,138.21,10619.0,123.5085,123.5263,123.4192,123.4459,10619.0
2020-02-11 11:00:00,138.21,138.26,138.17,138.17,52193.0,123.4459,123.4906,123.4102,123.4102,52193.0
2020-02-11 11:10:00,138.18,138.18,138.09,138.15,10016.0,123.4192,123.4192,123.3388,123.3924,10016.0
2020-02-11 11:20:00,138.11,138.11,138.04,138.08,8896.0,123.3566,123.3566,123.2941,123.3298,8896.0
2020-02-11 11:30:00,138.05,138.05,137.93,138.0,7733.0,123.303,123.303,123.1959,123.2584,7733.0
2020-02-11 11:40:00,137.99,138.16,137.98,138.16,8448.0,123.2494,123.4013,123.2405,123.4013,8448.0
2020-02-11 11:50:00,138.16,138.19,138.09,138.09,18907.0,123.4013,123.4281,123.3388,123.3388,18907.0
2020-02-11 12:00:00,138.1,138.17,138.09,138.14,57107.0,123.3477,123.4102,123.3388,123.3834,57107.0
2020-02-11 12:10:00,138.17,138.26,138.13,138.25,11085.0,123.4102,123.4906,123.3745,123.4817,11085.0
2020-02-11 12:20:00,138.25,138.26,138.18,138.23,5524.0,123.4817,123.4906,123.4192,123.4638,5524.0
2020-02-11 12:30:00,138.23,138.27,138.2,138.22,10716.0,123.4638,123.4995,123.437,123.4549,10716.0
2020-02-11 12:40:00,138.22,138.22,138.12,138.15,16237.0,123.4549,123.4549,123.3656,123.3924,16237.0
2020-02-11 12:50:00,138.13,138.23,138.13,138.22,12338.0,123.3745,123.4638,123.3745,123.4549,12338.0
2020-02-11 13:00:00,138.22,138.25,138.2,138.2,7362.0,123.4549,123.4817,123.437,123.437,7362.0
2020-02-11 13:10:00,138.2,138.21,138.15,138.2,1257.0,123.437,123.4459,123.3924,123.437,1257.0
2020-02-11 13:20:00,138.19,138.2,138.13,138.16,8841.0,123.4281,123.437,123.3745,123.4013,8841.0
2020-02-11 13:30:00,138.19,138.22,138.16,138.16,30376.0,123.4281,123.4549,123.4013,123.4013,30376.0
2020-02-11 13:40:00,138.18,138.21,138.15,138.15,23020.0,123.4192,123.4459,123.3924,123.3924,23020.0
2020-02-11 13:50:00,138.15,138.18,138.06,138.15,31331.0,123.3924,123.4192,123.312,123.3924,31331.0
2020-02-11 14:00:00,138.16,138.16,138.03,138.1,14510.0,123.4013,123.4013,123.2852,123.3477,14510.0
2020-02-11 14:10:00,138.09,138.15,138.05,138.06,33164.0,123.3388,123.3924,123.303,123.312,33164.0
2020-02-11 14:20:00,138.06,138.12,138.01,138.12,14621.0,123.312,123.3656,123.2673,123.3656,14621.0
2020-02-11 14:30:00,138.13,138.22,138.11,138.19,30081.0,123.3745,123.4549,123.3566,123.4281,30081.0
2020-02-11 14:40:00,138.19,138.21,138.14,138.2,35022.0,123.4281,123.4459,123.3834,123.437,35022.0
2020-02-11 14:50:00,138.21,138.22,138.09,138.09,14097.0,123.4459,123.4549,123.3388,123.3388,14097.0
2020-02-11 15:00:00,138.09,138.14,137.99,137.99,23960.0,123.3388,123.3834,123.2494,123.2494,23960.0
2020-02-11 15:10:00,138.0,138.02,137.9,137.95,23640.0,123.2584,123.2762,123.1691,123.2137,23640.0
2020-02-11 15:20:00,137.91,138.06,137.91,138.05,46440.0,123.178,123.312,123.178,123.303,46440.0
2020-02-11 15:30:00,138.07,138.11,138.03,138.07,25918.0,123.3209,123.3566,123.2852,123.3209,25918.0
2020-02-11 15:40:00,138.07,138.14,138.03,138.03,22394.0,123.3209,123.3834,123.2852,123.2852,22394.0
2020-02-11 15:50:00,137.99,138.12,137.92,138.0,51845.0,123.2494,123.3656,123.1869,123.2584,51845.0
2020-02-12 09:30:00,138.64,138.82,138.6,138.8,91159.0,123.83,123.9908,123.7943,123.9729,91159.0
2020-02-12 09:40:00,138.75,138.8,138.67,138.76,23490.0,123.9283,123.9729,123.8568,123.9372,23490.0
2020-02-12 09:50:00,138.76,138.82,138.74,138.82,20840.0,123.9372,123.9908,123.9193,123.9908,20840.0
2020-02-12 10:00:00,138.81,138.88,138.61,138.69,16865.0,123.9819,124.0444,123.8032,123.8747,16865.0
2020-02-12 10:10:00,138.64,138.73,138.64,138.7,10950.0,123.83,123.9104,123.83,123.8836,10950.0
2020-02-12 10:20:00,138.71,138.75,138.66,138.72,6067.0,123.8925,123.9283,123.8479,123.9015,6067.0
2020-02-12 10:30:00,138.72,138.76,138.61,138.66,8076.0,123.9015,123.9372,123.8032,123.8479,8076.0
2020-02-12 10:40:00,138.67,138.68,138.53,138.56,19681.0,123.8568,123.8657,123.7318,123.7586,19681.0
2020-02-12 10:50:00,138.55,138.57,138.5,138.53,14722.0,123.7496,123.7675,123.705,123.7318,14722.0
2020-02-12 11:00:00,138.53,138.58,138.48,138.48,8628.0,123.7318,123.7764,123.6871,123.6871,8628.0
2020-02-12 11:10:00,138.48,138.51,138.44,138.51,13454.0,123.6871,123.7139,123.6514,123.7139,13454.0
2020-02-12 11:20:00,138.53,138.59,138.53,138.55,12430.0,123.7318,123.7854,123.7318,123.7496,12430.0
2020-02-12 11:30:00,138.58,138.6,138.45,138.45,5385.0,123.7764,123.7943,123.6603,123.6603,5385.0
2020-02-12 11:40:00,138.46,138.48,138.42,138.48,17563.0,123.6692,123.6871,123.6335,123.6871,17563.0
2020-02-12 11:50:00,138.47,138.47,138.4,138.43,5262.0,123.6782,123.6782,123.6157,123.6424,5262.0
2020-02-12 12:00:00,138.44,138.48,138.42,138.45,12942.0,123.6514,123.6871,123.6335,123.6603,12942.0
2020-02-12 12:10:00,138.43,138.43,138.38,138.39,5484.0,123.6424,123.6424,123.5978,123.6067,5484.0
2020-02-12 12:20:00,138.39,138.42,138.36,138.42,9775.0,123.6067,123.6335,123.5799,123.6335,9775.0
2020-02-12 12:30:00,138.42,138.49,138.39,138.47,19563.0,123.6335,123.696,123.6067,123.6782,19563.0
2020-02-12 12:40:00,138.47,138.52,138.44,138.48,68391.0,123.6782,123.7228,123.6514,123.6871,68391.0
2020-02-12 12:50:00,138.48,138.49,138.38,138.41,26891.0,123.6871,123.696,123.5978,123.6246,26891.0
2020-02-12 13:00:00,138.36,138.37,138.33,138.37,4898.0,123.5799,123.5889,123.5531,123.5889,4898.0
2020-02-12 13:10:00,138.35,138.36,138.29,138.31,12439.0,123.571,123.5799,123.5174,123.5353,12439.0
2020-02-12 13:20:00,138.29,138.33,138.26,138.32,6712.0,123.5174,123.5531,123.4906,123.5442,6712.0
2020-02-12 13:30:00,138.34,138.41,138.34,138.39,39762.0,123.5621,123.6246,123.5621,123.6067,39762.0
2020-02-12 13:40:00,138.4,138.41,138.35,138.37,8680.0,123.6157,123.6246,123.571,123.5889,8680.0
2020-02-12 13:50:00,138.37,138.42,138.36,138.42,5950.0,123.5889,123.6335,123.5799,123.6335,5950.0
2020-02-12 14:00:00,138.44,138.51,138.43,138.5,9230.0,123.6514,123.7139,123.6424,123.705,9230.0
2020-02-12 14:10:00,138.51,138.53,138.47,138.52,7964.0,123.7139,123.7318,123.6782,123.7228,7964.0
2020-02-12 14:20:00,138.51,138.54,138.49,138.5,8186.0,123.7139,123.7407,123.696,123.705,8186.0
2020-02-12 14:30:00,138.48,138.54,138.48,138.52,20132.0,123.6871,123.7407,123.6871,123.7228,20132.0
2020-02-12 14:40:00,138.52,138.58,138.51,138.57,8849.0,123.7228,123.7764,123.7139,123.7675,8849.0
2020-02-12 14:50:00,138.58,138.6,138.53,138.56,38896.0,123.7764,123.7943,123.7318,123.7586,38896.0
2020-02-12 15:00:00,138.56,138.62,138.53,138.57,5758.0,123.7586,123.8122,123.7318,123.7675,5758.0
2020-02-12 15:10:00,138.53,138.53,138.45,138.52,5550.0,123.7318,123.7318,123.6603,123.7228,5550.0
2020-02-12 15:20:00,138.53,138.57,138.52,138.54,13744.0,123.7318,123.7675,123.7228,123.7407,13744.0
2020-02-12 15:30:00,138.54,138.59,138.49,138.56,7761.0,123.7407,123.7854,123.696,123.7586,7761.0
2020-02-12 15:40:00,138.58,138.61,138.56,138.59,17415.0,123.7764,123.8032,123.7586,123.7854,17415.0
2020-02-12 15:50:00,138.59,138.64,138.51,138.52,98852.0,123.7854,123.83,123.7139,123.7228,98852.0
2020-02-13 09:30:00,138.15,138.42,137.85,138.33,47125.0,123.3924,123.6335,123.1244,123.5531,47125.0
2020-02-13 09:40:00,138.34,138.42,138.22,138.33,48023.0,123.5621,123.6335,123.4549,123.5531,48023.0
2020-02-13 09:50:00,138.34,138.39,138.09,138.09,34501.0,123.5621,123.6067,123.3388,123.3388,34501.0
2020-02-13 10:00:00,138.1,138.12,137.86,138.04,42000.0,123.3477,123.3656,123.1333,123.2941,42000.0
2020-02-13 10:10:00,138.04,138.19,138.03,138.19,25536.0,123.2941,123.4281,123.2852,123.4281,25536.0
2020-02-13 10:20:00,138.19,138.24,138.12,138.18,69137.0,123.4281,123.4727,123.3656,123.4192,69137.0
2020-02-13 10:30:00,138.17,138.21,138.07,138.13,32412.0,123.4102,123.4459,123.3209,123.3745,32412.0
2020-02-13 10:40:00,138.16,138.32,138.15,138.32,12108.0,123.4013,123.5442,123.3924,123.5442,12108.0
2020-02-13 10:50:00,138.32,138.44,138.31,138.42,11325.0,123.5442,123.6514,123.5353,123.6335,11325.0
2020-02-13 11:00:00,138.42,138.49,138.38,138.43,21065.0,123.6335,123.696,123.5978,123.6424,21065.0
2020-02-13 11:10:00,138.39,138.41,138.33,138.37,6614.0,123.6067,123.6246,123.5531,123.5889,6614.0
2020-02-13 11:20:00,138.37,138.49,138.36,138.49,15035.0,123.5889,123.696,123.5799,123.696,15035.0
2020-02-13 11:30:00,138.48,138.54,138.45,138.52,21694.0,123.6871,123.7407,123.6603,123.7228,21694.0
2020-02-13 11:40:00,138.51,138.56,138.4,138.45,26720.0,123.7139,123.7586,123.6157,123.6603,26720.0
2020-02-13 11:50:00,138.43,138.5,138.41,138.5,9152.0,123.6424,123.705,123.6246,123.705,9152.0
2020-02-13 12:00:00,138.49,138.63,138.49,138.63,17128.0,123.696,123.8211,123.696,123.8211,17128.0
2020-02-13 12:10:00,138.62,138.65,138.61,138.63,39097.0,123.8122,123.8389,123.8032,123.8211,39097.0
2020-02-13 12:20:00,138.63,138.64,138.57,138.63,13544.0,123.8211,123.83,123.7675,123.8211,13544.0
2020-02-13 12:30:00,138.64,138.68,138.62,138.62,7781.0,123.83,123.8657,123.8122,123.8122,7781.0
2020-02-13 12:40:00,138.6,138.64,138.58,138.63,9705.0,123.7943,123.83,123.7764,123.8211,9705.0
2020-02-13 12:50:00,138.64,138.68,138.56,138.56,61719.0,123.83,123.8657,123.7586,123.7586,61719.0
2020-02-13 13:00:00,138.58,138.62,138.53,138.53,77831.0,123.7764,123.8122,123.7318,123.7318,77831.0
2020-02-13 13:10:00,138.52,138.58,138.49,138.52,10333.0,123.7228,123.7764,123.696,123.7228,10333.0
2020-02-13 13:20:00,138.52,138.61,138.51,138.61,3182.0,123.7228,123.8032,123.7139,123.8032,3182.0
2020-02-13 13:30:00,138.58,138.6,138.58,138.59,11537.0,123.7764,123.7943,123.7764,123.7854,11537.0
2020-02-13 13:40:00,138.6,138.71,138.6,138.69,14307.0,123.7943,123.8925,123.7943,123.8747,14307.0
2020-02-13 13:50:00,138.68,138.69,138.6,138.63,13212.0,123.8657,123.8747,123.7943,123.8211,13212.0
2020-02-13 14:00:00,138.63,138.73,138.62,138.64,9754.0,123.8211,123.9104,123.8122,123.83,9754.0
2020-02-13 14:10:00,138.61,138.67,138.6,138.64,19502.0,123.8032,123.8568,123.7943,123.83,19502.0
2020-02-13 14:20:00,138.68,138.68,138.63,138.64,6676.0,123.8657,123.8657,123.8211,123.83,6676.0
2020-02-13 14:30:00,138.63,138.7,138.61,138.68,9273.0,123.8211,123.8836,123.8032,123.8657,9273.0
2020-02-13 14:40:00,138.68,138.69,138.61,138.65,29147.0,123.8657,123.8747,123.8032,123.8389,29147.0
2020-02-13 14:50:00,138.66,138.76,138.66,138.72,12065.0,123.8479,123.9372,123.8479,123.9015,12065.0
2020-02-13 15:00:00,138.72,138.76,138.56,138.65,26656.0,123.9015,123.9372,123.7586,123.8389,26656.0
2020-02-13 15:10:00,138.66,138.66,138.54,138.61,7320.0,123.8479,123.8479,123.7407,123.8032,7320.0
2020-02-13 15:20:00,138.6,138.67,138.59,138.63,14931.0,123.7943,123.8568,123.7854,123.8211,14931.0
2020-02-13 15:30:00,138.63,138.64,138.47,138.47,23599.0,123.8211,123.83,123.6782,123.6782,23599.0
2020-02-13 15:40:00,138.5,138.52,138.39,138.51,25547.0,123.705,123.7228,123.6067,123.7139,25547.0
2020-02-13 15:50:00,138.53,138.58,138.43,138.52,69324.0,123.7318,123.7764,123.6424,123.7228,69324.0
2020-02-14 09:30:00,138.7,138.7,138.41,138.41,39083.0,123.8836,123.8836,123.6246,123.6246,39083.0
2020-02-14 09:40:00,138.47,138.53,138.42,138.49,18324.0,123.6782,123.7318,123.6335,123.696,18324.0
2020-02-14 09:50:00,138.49,138.52,138.4,138.42,11561.0,123.696,123.7228,123.6157,123.6335,11561.0
2020-02-14 10:00:00,138.44,138.48,138.32,138.32,9494.0,123.6514,123.6871,123.5442,123.5442,9494.0
2020-02-14 10:10:00,138.32,138.4,138.27,138.4,3638.0,123.5442,123.6157,123.4995,123.6157,3638.0
2020-02-14 10:20:00,138.47,138.48,138.36,138.4,7175.0,123.6782,123.6871,123.5799,123.6157,7175.0
2020-02-14 10:30:00,138.37,138.4,138.32,138.32,8939.0,123.5889,123.6157,123.5442,123.5442,8939.0
2020-02-14 10:40:00,138.34,138.35,138.29,138.34,7646.0,123.5621,123.571,123.5174,123.5621,7646.0
2020-02-14 10:50:00,138.35,138.38,138.32,138.37,7398.0,123.571,123.5978,123.5442,123.5889,7398.0
2020-02-14 11:00:00,138.37,138.37,138.3,138.31,13688.0,123.5889,123.5889,123.5263,123.5353,13688.0
2020-02-14 11:10:00,138.33,138.47,138.31,138.43,13168.0,123.5531,123.6782,123.5353,123.6424,13168.0
2020-02-14 11:20:00,138.44,138.47,138.41,138.42,36469.0,123.6514,123.6782,123.6246,123.6335,36469.0
2020-02-14 11:30:00,138.42,138.47,138.4,138.45,17137.0,123.6335,123.6782,123.6157,123.6603,17137.0
2020-02-14 11:40:00,138.41,138.47,138.39,138.39,13386.0,123.6246,123.6782,123.6067,123.6067,13386.0
2020-02-14 11:50:00,138.37,138.4,138.33,138.36,42348.0,123.5889,123.6157,123.5531,123.5799,42348.0
2020-02-14 12:00:00,138.38,138.38,138.3,138.3,4351.0,123.5978,123.5978,123.5263,123.5263,4351.0
2020-02-14 12:10:00,138.3,138.33,138.29,138.31,2989.0,123.5263,123.5531,123.5174,123.5353,2989.0
2020-02-14 12:20:00,138.27,138.28,138.23,138.27,27316.0,123.4995,123.5085,123.4638,123.4995,27316.0
2020-02-14 12:30:00,138.27,138.3,138.25,138.29,46190.0,123.4995,123.5263,123.4817,123.5174,46190.0
2020-02-14 12:40:00,138.28,138.3,138.21,138.23,12463.0,123.5085,123.5263,123.4459,123.4638,12463.0
2020-02-14 12:50:00,138.22,138.25,138.19,138.25,12498.0,123.4549,123.4817,123.4281,123.4817,12498.0
2020-02-14 13:00:00,138.25,138.26,138.1,138.1,110810.0,123.4817,123.4906,123.3477,123.3477,110810.0
2020-02-14 13:10:00,138.1,138.17,138.07,138.07,12608.0,123.3477,123.4102,123.3209,123.3209,12608.0
2020-02-14 13:20:00,138.07,138.16,138.06,138.12,19422.0,123.3209,123.4013,123.312,123.3656,19422.0
2020-02-14 13:30:00,138.1,138.17,138.09,138.13,13257.0,123.3477,123.4102,123.3388,123.3745,13257.0
2020-02-14 13:40:00,138.13,138.15,138.1,138.11,13709.0,123.3745,123.3924,123.3477,123.3566,13709.0
2020-02-14 13:50:00,138.11,138.12,138.05,138.08,5839.0,123.3566,123.3656,123.303,123.3298,5839.0
2020-02-14 14:00:00,138.06,138.15,138.06,138.15,15013.0,123.312,123.3924,123.312,123.3924,15013.0
2020-02-14 14:10:00,138.16,138.17,137.92,137.97,34416.0,123.4013,123.4102,123.1869,123.2316,34416.0
2020-02-14 14:20:00,137.99,138.17,137.99,138.17,10188.0,123.2494,123.4102,123.2494,123.4102,10188.0
2020-02-14 14:30:00,138.15,138.3,138.12,138.24,15090.0,123.3924,123.5263,123.3656,123.4727,15090.0
2020-02-14 14:40:00,138.23,138.23,138.14,138.17,11752.0,123.4638,123.4638,123.3834,123.4102,11752.0
2020-02-14 14:50:00,138.15,138.16,138.11,138.14,6031.0,123.3924,123.4013,123.3566,123.3834,6031.0
2020-02-14 15:00:00,138.16,138.17,138.12,138.15,21329.0,123.4013,123.4102,123.3656,123.3924,21329.0
2020-02-14 15:10:00,138.15,138.19,138.04,138.08,28187.0,123.3924,123.4281,123.2941,123.3298,28187.0
2020-02-14 15:20:00,138.09,138.2,138.08,138.19,13100.0,123.3388,123.437,123.3298,123.4281,13100.0
2020-02-14 15:30:00,138.18,138.31,138.17,138.3,14353.0,123.4192,123.5353,123.4102,123.5263,14353.0
2020-02-14 15:40:00,138.29,138.4,138.29,138.39,11494.0,123.5174,123.6157,123.5174,123.6067,11494.0
2020-02-14 15:50:00,138.4,138.49,138.37,138.47,141968.0,123.6157,123.696,123.5889,123.6782,141968.0
2020-02-18 09:30:00,138.23,138.32,137.79,138.03,81671.0,123.4638,123.5442,123.0708,123.2852,81671.0
2020-02-18 09:40:00,138.06,138.26,138.06,138.22,32240.0,123.312,123.4906,123.312,123.4549,32240.0
2020-02-18 09:50:00,138.22,138.22,138.07,138.11,9163.0,123.4549,123.4549,123.3209,123.3566,9163.0
2020-02-18 10:00:00,138.05,138.12,137.96,138.1,15649.0,123.303,123.3656,123.2227,123.3477,15649.0
2020-02-18 10:10:00,138.11,138.16,137.96,138.0,10126.0,123.3566,123.4013,123.2227,123.2584,10126.0
2020-02-18 10:20:00,138.0,138.0,137.64,137.64,28215.0,123.2584,123.2584,122.9368,122.9368,28215.0
2020-02-18 10:30:00,137.64,137.76,137.64,137.71,18086.0,122.9368,123.044,122.9368,122.9994,18086.0
2020-02-18 10:40:00,137.7,137.82,137.64,137.79,38266.0,122.9904,123.0976,122.9368,123.0708,38266.0
2020-02-18 10:50:00,137.76,137.79,137.69,137.69,13955.0,123.044,123.0708,122.9815,122.9815,13955.0
2020-02-18 11:00:00,137.71,137.73,137.52,137.55,14604.0,122.9994,123.0172,122.8297,122.8565,14604.0
2020-02-18 11:10:00,137.53,137.54,137.37,137.37,17517.0,122.8386,122.8475,122.6957,122.6957,17517.0
2020-02-18 11:20:00,137.36,137.4,137.24,137.27,32927.0,122.6867,122.7225,122.5796,122.6064,32927.0
2020-02-18 11:30:00,137.32,137.42,137.32,137.33,24374.0,122.651,122.7403,122.651,122.66,24374.0
2020-02-18 11:40:00,137.3,137.31,137.23,137.25,67559.0,122.6332,122.6421,122.5706,122.5885,67559.0
2020-02-18 11:50:00,137.26,137.36,137.2,137.21,15036.0,122.5974,122.6867,122.5438,122.5528,15036.0
2020-02-18 12:00:00,137.23,137.37,137.22,137.37,13536.0,122.5706,122.6957,122.5617,122.6957,13536.0
2020-02-18 12:10:00,137.39,137.45,137.38,137.45,19069.0,122.7135,122.7671,122.7046,122.7671,19069.0
2020-02-18 12:20:00,137.45,137.49,137.43,137.48,6150.0,122.7671,122.8029,122.7493,122.7939,6150.0
2020-02-18 12:30:00,137.48,137.57,137.48,137.56,8311.0,122.7939,122.8743,122.7939,122.8654,8311.0
2020-02-18 12:40:00,137.56,137.6,137.55,137.55,7465.0,122.8654,122.9011,122.8565,122.8565,7465.0
2020-02-18 12:50:00,137.55,137.6,137.55,137.57,20915.0,122.8565,122.9011,122.8565,122.8743,20915.0
2020-02-18 13:00:00,137.59,137.7,137.59,137.7,27227.0,122.8922,122.9904,122.8922,122.9904,27227.0
2020-02-18 13:10:00,137.69,137.7,137.66,137.69,14593.0,122.9815,122.9904,122.9547,122.9815,14593.0
2020-02-18 13:20:00,137.7,137.7,137.66,137.67,14566.0,122.9904,122.9904,122.9547,122.9636,14566.0
2020-02-18 13:30:00,137.69,137.72,137.6,137.61,104016.0,122.9815,123.0083,122.9011,122.91,104016.0
2020-02-18 13:40:00,137.61,137.66,137.6,137.65,14226.0,122.91,122.9547,122.9011,122.9458,14226.0
2020-02-18 13:50:00,137.64,137.65,137.57,137.64,5843.0,122.9368,122.9458,122.8743,122.9368,5843.0
2020-02-18 14:00:00,137.65,137.65,137.56,137.56,12871.0,122.9458,122.9458,122.8654,122.8654,12871.0
2020-02-18 14:10:00,137.56,137.71,137.54,137.69,8058.0,122.8654,122.9994,122.8475,122.9815,8058.0
2020-02-18 14:20:00,137.7,137.88,137.67,137.86,19458.0,122.9904,123.1512,122.9636,123.1333,19458.0
2020-02-18 14:30:00,137.84,137.85,137.81,137.81,35880.0,123.1155,123.1244,123.0887,123.0887,35880.0
2020-02-18 14:40:00,137.83,137.93,137.83,137.88,19655.0,123.1065,123.1959,123.1065,123.1512,19655.0
2020-02-18 14:50:00,137.86,137.89,137.82,137.87,19347.0,123.1333,123.1601,123.0976,123.1423,19347.0
2020-02-18 15:00:00,137.87,137.91,137.83,137.87,5553.0,123.1423,123.178,123.1065,123.1423,5553.0
2020-02-18 15:10:00,137.86,137.96,137.86,137.89,23351.0,123.1333,123.2227,123.1333,123.1601,23351.0
2020-02-18 15:20:00,137.87,137.9,137.8,137.86,33268.0,123.1423,123.1691,123.0797,123.1333,33268.0
2020-02-18 15:30:00,137.85,137.85,137.76,137.77,11660.0,123.1244,123.1244,123.044,123.0529,11660.0
2020-02-18 15:40:00,137.77,137.82,137.7,137.7,14216.0,123.0529,123.0976,122.9904,122.9904,14216.0
2020-02-18 15:50:00,137.69,137.8,137.68,137.8,88249.0,122.9815,123.0797,122.9726,123.0797,88249.0
2020-02-19 09:30:00,138.18,138.27,137.94,138.18,62032.0,123.4192,123.4995,123.2048,123.4192,62032.0
2020-02-19 09:40:00,138.18,138.32,138.17,138.32,32135.0,123.4192,123.5442,123.4102,123.5442,32135.0
2020-02-19 09:50:00,138.33,138.36,138.15,138.18,12770.0,123.5531,123.5799,123.3924,123.4192,12770.0
2020-02-19 10:00:00,138.19,138.2,138.08,138.12,10981.0,123.4281,123.437,123.3298,123.3656,10981.0
2020-02-19 10:10:00,138.11,138.12,138.05,138.05,12520.0,123.3566,123.3656,123.303,123.303,12520.0
2020-02-19 10:20:00,138.08,138.15,138.06,138.11,17540.0,123.3298,123.3924,123.312,123.3566,17540.0
2020-02-19 10:30:00,138.11,138.19,138.1,138.19,6118.0,123.3566,123.4281,123.3477,123.4281,6118.0
2020-02-19 10:40:00,138.21,138.24,138.18,138.23,6410.0,123.4459,123.4727,123.4192,123.4638,6410.0
2020-02-19 10:50:00,138.22,138.32,138.21,138.28,8061.0,123.4549,123.5442,123.4459,123.5085,8061.0
2020-02-19 11:00:00,138.28,138.34,138.27,138.34,14961.0,123.5085,123.5621,123.4995,123.5621,14961.0
2020-02-19 11:10:00,138.35,138.39,138.33,138.34,5305.0,123.571,123.6067,123.5531,123.5621,5305.0
2020-02-19 11:20:00,138.36,138.4,138.34,138.37,6552.0,123.5799,123.6157,123.5621,123.5889,6552.0
2020-02-19 11:30:00,138.38,138.38,138.31,138.34,4779.0,123.5978,123.5978,123.5353,123.5621,4779.0
2020-02-19 11:40:00,138.34,138.35,138.28,138.35,15371.0,123.5621,123.571,123.5085,123.571,15371.0
2020-02-19 11:50:00,138.35,138.36,138.31,138.34,12362.0,123.571,123.5799,123.5353,123.5621,12362.0
2020-02-19 12:00:00,138.32,138.35,138.3,138.32,16581.0,123.5442,123.571,123.5263,123.5442,16581.0
2020-02-19 12:10:00,138.32,138.42,138.29,138.41,18508.0,123.5442,123.6335,123.5174,123.6246,18508.0
2020-02-19 12:20:00,138.41,138.42,138.37,138.37,9772.0,123.6246,123.6335,123.5889,123.5889,9772.0
2020-02-19 12:30:00,138.38,138.42,138.37,138.42,9019.0,123.5978,123.6335,123.5889,123.6335,9019.0
2020-02-19 12:40:00,138.41,138.44,138.4,138.43,12262.0,123.6246,123.6514,123.6157,123.6424,12262.0
2020-02-19 12:50:00,138.41,138.42,138.38,138.38,11200.0,123.6246,123.6335,123.5978,123.5978,11200.0
2020-02-19 13:00:00,138.39,138.44,138.38,138.39,6311.0,123.6067,123.6514,123.5978,123.6067,6311.0
2020-02-19 13:10:00,138.36,138.41,138.36,138.4,24022.0,123.5799,123.6246,123.5799,123.6157,24022.0
2020-02-19 13:20:00,138.4,138.41,138.38,138.41,3707.0,123.6157,123.6246,123.5978,123.6246,3707.0
2020-02-19 13:30:00,138.41,138.42,138.34,138.36,11184.0,123.6246,123.6335,123.5621,123.5799,11184.0
2020-02-19 13:40:00,138.37,138.4,138.35,138.36,10600.0,123.5889,123.6157,123.571,123.5799,10600.0
2020-02-19 13:50:00,138.35,138.39,138.31,138.33,8438.0,123.571,123.6067,123.5353,123.5531,8438.0
2020-02-19 14:00:00,138.34,138.4,138.29,138.4,12694.0,123.5621,123.6157,123.5174,123.6157,12694.0
2020-02-19 14:10:00,138.4,138.41,138.36,138.37,15850.0,123.6157,123.6246,123.5799,123.5889,15850.0
2020-02-19 14:20:00,138.35,138.36,138.33,138.36,31222.0,123.571,123.5799,123.5531,123.5799,31222.0
2020-02-19 14:30:00,138.37,138.43,138.35,138.42,11379.0,123.5889,123.6424,123.571,123.6335,11379.0
2020-02-19 14:40:00,138.41,138.51,138.41,138.49,12357.0,123.6246,123.7139,123.6246,123.696,12357.0
2020-02-19 14:50:00,138.49,138.49,138.41,138.41,21167.0,123.696,123.696,123.6246,123.6246,21167.0
2020-02-19 15:00:00,138.43,138.44,138.34,138.37,27534.0,123.6424,123.6514,123.5621,123.5889,27534.0
2020-02-19 15:10:00,138.37,138.38,138.27,138.35,9520.0,123.5889,123.5978,123.4995,123.571,9520.0
2020-02-19 15:20:00,138.36,138.39,138.34,138.37,17754.0,123.5799,123.6067,123.5621,123.5889,17754.0
2020-02-19 15:30:00,138.38,138.41,138.33,138.35,19939.0,123.5978,123.6246,123.5531,123.571,19939.0
2020-02-19 15:40:00,138.34,138.37,138.28,138.28,13165.0,123.5621,123.5889,123.5085,123.5085,13165.0
2020-02-19 15:50:00,138.28,138.31,138.2,138.2,49368.0,123.5085,123.5353,123.437,123.437,49368.0
2020-02-20 09:30:00,138.0,138.14,137.89,138.14,45854.0,123.2584,123.3834,123.1601,123.3834,45854.0
2020-02-20 09:40:00,138.15,138.18,138.07,138.14,52878.0,123.3924,123.4192,123.3209,123.3834,52878.0
2020-02-20 09:50:00,138.14,138.34,138.13,138.22,67842.0,123.3834,123.5621,123.3745,123.4549,67842.0
2020-02-20 10:00:00,138.24,138.41,138.24,138.37,8488.0,123.4727,123.6246,123.4727,123.5889,8488.0
2020-02-20 10:10:00,138.4,138.45,138.38,138.4,16472.0,123.6157,123.6603,123.5978,123.6157,16472.0
2020-02-20 10:20:00,138.42,138.43,138.32,138.38,18163.0,123.6335,123.6424,123.5442,123.5978,18163.0
2020-02-20 10:30:00,138.38,138.48,138.37,138.44,23938.0,123.5978,123.6871,123.5889,123.6514,23938.0
2020-02-20 10:40:00,138.45,138.47,138.42,138.42,18467.0,123.6603,123.6782,123.6335,123.6335,18467.0
2020-02-20 10:50:00,138.41,138.54,138.39,138.48,19207.0,123.6246,123.7407,123.6067,123.6871,19207.0
2020-02-20 11:00:00,138.48,138.52,138.42,138.42,14799.0,123.6871,123.7228,123.6335,123.6335,14799.0
2020-02-20 11:10:00,138.39,138.39,138.05,138.15,11965.0,123.6067,123.6067,123.303,123.3924,11965.0
2020-02-20 11:20:00,138.11,138.14,137.81,137.82,48281.0,123.3566,123.3834,123.0887,123.0976,48281.0
2020-02-20 11:30:00,137.8,137.83,137.11,137.53,74273.0,123.0797,123.1065,122.4635,122.8386,74273.0
2020-02-20 11:40:00,137.51,137.68,137.46,137.48,31734.0,122.8207,122.9726,122.7761,122.7939,31734.0
2020-02-20 11:50:00,137.46,137.83,137.44,137.7,32062.0,122.7761,123.1065,122.7582,122.9904,32062.0
2020-02-20 12:00:00,137.61,137.62,137.33,137.33,33430.0,122.91,122.919,122.66,122.66,33430.0
2020-02-20 12:10:00,137.35,137.69,137.35,137.5,51375.0,122.6778,122.9815,122.6778,122.8118,51375.0
2020-02-20 12:20:00,137.5,137.55,137.41,137.51,30870.0,122.8118,122.8565,122.7314,122.8207,30870.0
2020-02-20 12:30:00,137.53,137.67,137.45,137.67,18866.0,122.8386,122.9636,122.7671,122.9636,18866.0
2020-02-20 12:40:00,137.67,137.74,137.58,137.68,9156.0,122.9636,123.0262,122.8832,122.9726,9156.0
2020-02-20 12:50:00,137.61,137.81,137.61,137.81,12609.0,122.91,123.0887,122.91,123.0887,12609.0
2020-02-20 13:00:00,137.77,137.92,137.72,137.89,11600.0,123.0529,123.1869,123.0083,123.1601,11600.0
2020-02-20 13:10:00,137.9,138.07,137.9,137.93,29783.0,123.1691,123.3209,123.1691,123.1959,29783.0
2020-02-20 13:20:00,137.97,137.99,137.91,137.99,2706.0,123.2316,123.2494,123.178,123.2494,2706.0
2020-02-20 13:30:00,137.99,138.03,137.85,137.92,24108.0,123.2494,123.2852,123.1244,123.1869,24108.0
2020-02-20 13:40:00,137.93,137.97,137.84,137.9,14847.0,123.1959,123.2316,123.1155,123.1691,14847.0
2020-02-20 13:50:00,137.88,137.94,137.85,137.89,15713.0,123.1512,123.2048,123.1244,123.1601,15713.0
2020-02-20 14:00:00,137.91,138.1,137.91,138.04,36003.0,123.178,123.3477,123.178,123.2941,36003.0
2020-02-20 14:10:00,138.04,138.16,138.03,138.03,15223.0,123.2941,123.4013,123.2852,123.2852,15223.0
2020-02-20 14:20:00,138.07,138.13,138.03,138.03,25501.0,123.3209,123.3745,123.2852,123.2852,25501.0
2020-02-20 14:30:00,138.04,138.23,138.04,138.21,16722.0,123.2941,123.4638,123.2941,123.4459,16722.0
2020-02-20 14:40:00,138.19,138.19,138.13,138.17,10314.0,123.4281,123.4281,123.3745,123.4102,10314.0
2020-02-20 14:50:00,138.17,138.18,138.05,138.11,30344.0,123.4102,123.4192,123.303,123.3566,30344.0
2020-02-20 15:00:00,138.12,138.15,138.05,138.08,13566.0,123.3656,123.3924,123.303,123.3298,13566.0
2020-02-20 15:10:00,138.08,138.11,137.95,138.11,15982.0,123.3298,123.3566,123.2137,123.3566,15982.0
2020-02-20 15:20:00,138.11,138.2,138.11,138.15,30872.0,123.3566,123.437,123.3566,123.3924,30872.0
2020-02-20 15:30:00,138.15,138.22,138.11,138.11,12968.0,123.3924,123.4549,123.3566,123.3566,12968.0
2020-02-20 15:40:00,138.11,138.21,138.04,138.07,9372.0,123.3566,123.4459,123.2941,123.3209,9372.0
2020-02-20 15:50:00,138.08,138.3,138.05,138.24,48652.0,123.3298,123.5263,123.303,123.4727,48652.0
2020-02-21 09:30:00,137.73,137.82,137.58,137.66,54668.0,123.0172,123.0976,122.8832,122.9547,54668.0
2020-02-21 09:40:00,137.64,137.64,137.22,137.32,90571.0,122.9368,122.9368,122.5617,122.651,90571.0
2020-02-21 09:50:00,137.32,137.49,137.31,137.45,47191.0,122.651,122.8029,122.6421,122.7671,47191.0
2020-02-21 10:00:00,137.4,137.41,137.23,137.37,118686.0,122.7225,122.7314,122.5706,122.6957,118686.0
2020-02-21 10:10:00,137.36,137.46,137.25,137.46,53962.0,122.6867,122.7761,122.5885,122.7761,53962.0
2020-02-21 10:20:00,137.47,137.58,137.38,137.4,58062.0,122.785,122.8832,122.7046,122.7225,58062.0
2020-02-21 10:30:00,137.39,137.39,137.15,137.2,21333.0,122.7135,122.7135,122.4992,122.5438,21333.0
2020-02-21 10:40:00,137.2,137.23,137.04,137.21,56579.0,122.5438,122.5706,122.4009,122.5528,56579.0
2020-02-21 10:50:00,137.21,137.3,137.15,137.28,49933.0,122.5528,122.6332,122.4992,122.6153,49933.0
2020-02-21 11:00:00,137.3,137.41,137.26,137.35,12481.0,122.6332,122.7314,122.5974,122.6778,12481.0
2020-02-21 11:10:00,137.35,137.43,137.31,137.37,13608.0,122.6778,122.7493,122.6421,122.6957,13608.0
2020-02-21 11:20:00,137.37,137.54,137.36,137.49,24221.0,122.6957,122.8475,122.6867,122.8029,24221.0
2020-02-21 11:30:00,137.5,137.6,137.5,137.59,19600.0,122.8118,122.9011,122.8118,122.8922,19600.0
2020-02-21 11:40:00,137.58,137.62,137.52,137.56,30254.0,122.8832,122.919,122.8297,122.8654,30254.0
2020-02-21 11:50:00,137.57,137.71,137.56,137.62,12066.0,122.8743,122.9994,122.8654,122.919,12066.0
2020-02-21 12:00:00,137.63,137.74,137.57,137.58,14223.0,122.9279,123.0262,122.8743,122.8832,14223.0
2020-02-21 12:10:00,137.58,137.64,137.57,137.58,8682.0,122.8832,122.9368,122.8743,122.8832,8682.0
2020-02-21 12:20:00,137.59,137.62,137.51,137.56,21191.0,122.8922,122.919,122.8207,122.8654,21191.0
2020-02-21 12:30:00,137.57,137.62,137.52,137.62,15970.0,122.8743,122.919,122.8297,122.919,15970.0
2020-02-21 12:40:00,137.61,137.63,137.53,137.53,29665.0,122.91,122.9279,122.8386,122.8386,29665.0
2020-02-21 12:50:00,137.55,137.59,137.51,137.59,14735.0,122.8565,122.8922,122.8207,122.8922,14735.0
2020-02-21 13:00:00,137.58,137.68,137.56,137.56,27646.0,122.8832,122.9726,122.8654,122.8654,27646.0
2020-02-21 13:10:00,137.57,137.6,137.51,137.55,32615.0,122.8743,122.9011,122.8207,122.8565,32615.0
2020-02-21 13:20:00,137.55,137.55,137.43,137.43,46720.0,122.8565,122.8565,122.7493,122.7493,46720.0
2020-02-21 13:30:00,137.42,137.47,137.35,137.41,34795.0,122.7403,122.785,122.6778,122.7314,34795.0
2020-02-21 13:40:00,137.42,137.48,137.4,137.42,32908.0,122.7403,122.7939,122.7225,122.7403,32908.0
2020-02-21 13:50:00,137.42,137.43,137.3,137.41,31169.0,122.7403,122.7493,122.6332,122.7314,31169.0
2020-02-21 14:00:00,137.41,137.54,137.39,137.49,124387.0,122.7314,122.8475,122.7135,122.8029,124387.0
2020-02-21 14:10:00,137.48,137.56,137.42,137.49,52738.0,122.7939,122.8654,122.7403,122.8029,52738.0
2020-02-21 14:20:00,137.48,137.6,137.43,137.59,27486.0,122.7939,122.9011,122.7493,122.8922,27486.0
2020-02-21 14:30:00,137.58,137.66,137.48,137.52,26364.0,122.8832,122.9547,122.7939,122.8297,26364.0
2020-02-21 14:40:00,137.53,137.62,137.46,137.46,19133.0,122.8386,122.919,122.7761,122.7761,19133.0
2020-02-21 14:50:00,137.46,137.56,137.44,137.52,19184.0,122.7761,122.8654,122.7582,122.8297,19184.0
2020-02-21 15:00:00,137.54,137.55,137.36,137.41,48196.0,122.8475,122.8565,122.6867,122.7314,48196.0
2020-02-21 15:10:00,137.42,137.51,137.38,137.42,62150.0,122.7403,122.8207,122.7046,122.7403,62150.0
2020-02-21 15:20:00,137.41,137.47,137.38,137.44,68075.0,122.7314,122.785,122.7046,122.7582,68075.0
2020-02-21 15:30:00,137.43,137.48,137.3,137.38,154526.0,122.7493,122.7939,122.6332,122.7046,154526.0
2020-02-21 15:40:00,137.37,137.49,137.32,137.47,109995.0,122.6957,122.8029,122.651,122.785,109995.0
2020-02-21 15:50:00,137.47,137.65,137.46,137.54,118169.0,122.785,122.9458,122.7761,122.8475,118169.0
2020-02-24 09:30:00,134.11,134.63,134.09,134.53,178200.0,119.7839,120.2484,119.7661,120.1591,178200.0
2020-02-24 09:40:00,134.52,134.71,134.31,134.68,79459.0,120.1501,120.3198,119.9626,120.293,79459.0
2020-02-24 09:50:00,134.69,134.69,134.43,134.52,39123.0,120.302,120.302,120.0697,120.1501,39123.0
2020-02-24 10:00:00,134.5,134.72,134.42,134.57,103027.0,120.1323,120.3288,120.0608,120.1948,103027.0
2020-02-24 10:10:00,134.56,134.71,134.47,134.5,38044.0,120.1859,120.3198,120.1055,120.1323,38044.0
2020-02-24 10:20:00,134.51,134.52,134.25,134.28,76380.0,120.1412,120.1501,119.909,119.9358,76380.0
2020-02-24 10:30:00,134.24,134.32,134.12,134.17,41995.0,119.9,119.9715,119.7929,119.8375,41995.0
2020-02-24 10:40:00,134.12,134.41,134.09,134.4,45637.0,119.7929,120.0519,119.7661,120.0429,45637.0
2020-02-24 10:50:00,134.41,134.53,134.4,134.49,24997.0,120.0519,120.1591,120.0429,120.1233,24997.0
2020-02-24 11:00:00,134.47,134.51,134.19,134.28,49460.0,120.1055,120.1412,119.8554,119.9358,49460.0
2020-02-24 11:10:00,134.27,134.47,134.26,134.47,27967.0,119.9268,120.1055,119.9179,120.1055,27967.0
2020-02-24 11:20:00,134.48,134.49,134.32,134.36,22513.0,120.1144,120.1233,119.9715,120.0072,22513.0
2020-02-24 11:30:00,134.41,134.47,134.26,134.36,39864.0,120.0519,120.1055,119.9179,120.0072,39864.0
2020-02-24 11:40:00,134.33,134.33,133.93,133.93,45158.0,119.9804,119.9804,119.6232,119.6232,45158.0
2020-02-24 11:50:00,133.96,134.18,133.92,134.0,60205.0,119.6499,119.8464,119.6142,119.6857,60205.0
2020-02-24 12:00:00,133.97,134.02,133.76,133.78,81266.0,119.6589,119.7035,119.4713,119.4892,81266.0
2020-02-24 12:10:00,133.77,133.86,133.67,133.81,38816.0,119.4802,119.5606,119.3909,119.516,38816.0
2020-02-24 12:20:00,133.81,133.87,133.69,133.71,45718.0,119.516,119.5696,119.4088,119.4267,45718.0
2020-02-24 12:30:00,133.68,133.89,133.53,133.89,128073.0,119.3999,119.5874,119.2659,119.5874,128073.0
2020-02-24 12:40:00,133.9,133.94,133.75,133.76,32460.0,119.5964,119.6321,119.4624,119.4713,32460.0
2020-02-24 12:50:00,133.74,133.74,133.54,133.54,18043.0,119.4534,119.4534,119.2748,119.2748,18043.0
2020-02-24 13:00:00,133.51,133.53,133.3,133.33,50212.0,119.248,119.2659,119.0605,119.0872,50212.0
2020-02-24 13:10:00,133.34,133.37,133.15,133.24,45484.0,119.0962,119.123,118.9265,119.0069,45484.0
2020-02-24 13:20:00,133.24,133.61,133.23,133.6,73403.0,119.0069,119.3373,118.9979,119.3284,73403.0
2020-02-24 13:30:00,133.6,133.72,133.5,133.69,48278.0,119.3284,119.4356,119.2391,119.4088,48278.0
2020-02-24 13:40:00,133.67,133.8,133.58,133.79,33300.0,119.3909,119.507,119.3105,119.4981,33300.0
2020-02-24 13:50:00,133.79,133.85,133.66,133.77,42845.0,119.4981,119.5517,119.382,119.4802,42845.0
2020-02-24 14:00:00,133.76,133.85,133.55,133.59,58921.0,119.4713,119.5517,119.2837,119.3195,58921.0
2020-02-24 14:10:00,133.6,133.62,133.48,133.53,91995.0,119.3284,119.3463,119.2212,119.2659,91995.0
2020-02-24 14:20:00,133.58,134.06,133.58,134.02,69218.0,119.3105,119.7393,119.3105,119.7035,69218.0
2020-02-24 14:30:00,134.03,134.09,133.91,134.08,60887.0,119.7125,119.7661,119.6053,119.7571,60887.0
2020-02-24 14:40:00,134.07,134.16,134.04,134.15,51360.0,119.7482,119.8286,119.7214,119.8197,51360.0
2020-02-24 14:50:00,134.15,134.4,134.06,134.32,69350.0,119.8197,120.0429,119.7393,119.9715,69350.0
2020-02-24 15:00:00,134.33,134.5,134.23,134.38,72866.0,119.9804,120.1323,119.8911,120.0251,72866.0
2020-02-24 15:10:00,134.39,134.39,134.09,134.2,79049.0,120.034,120.034,119.7661,119.8643,79049.0
2020-02-24 15:20:00,134.2,134.32,134.1,134.12,100764.0,119.8643,119.9715,119.775,119.7929,100764.0
2020-02-24 15:30:00,134.12,134.19,133.88,133.91,119944.0,119.7929,119.8554,119.5785,119.6053,119944.0
2020-02-24 15:40:00,133.92,134.09,133.78,134.07,51062.0,119.6142,119.7661,119.4892,119.7482,51062.0
2020-02-24 15:50:00,134.06,134.06,133.57,133.58,202373.0,119.7393,119.7393,119.3016,119.3105,202373.0
2020-02-25 09:30:00,133.92,134.12,133.53,133.66,66501.0,119.6142,119.7929,119.2659,119.382,66501.0
2020-02-25 09:40:00,133.64,133.64,133.14,133.28,31585.0,119.3641,119.3641,118.9175,119.0426,31585.0
2020-02-25 09:50:00,133.26,133.51,133.13,133.46,67464.0,119.0247,119.248,118.9086,119.2034,67464.0
2020-02-25 10:00:00,133.45,133.64,133.33,133.51,19889.0,119.1944,119.3641,119.0872,119.248,19889.0
2020-02-25 10:10:00,133.47,133.47,133.09,133.15,32047.0,119.2123,119.2123,118.8729,118.9265,32047.0
2020-02-25 10:20:00,133.1,133.1,132.3,132.39,43400.0,118.8818,118.8818,118.1673,118.2477,43400.0
2020-02-25 10:30:00,132.33,132.56,132.16,132.49,77801.0,118.1941,118.3995,118.0422,118.337,77801.0
2020-02-25 10:40:00,132.36,132.72,132.24,132.25,75078.0,118.2209,118.5424,118.1137,118.1226,75078.0
2020-02-25 10:50:00,132.18,132.28,131.74,132.28,113904.0,118.0601,118.1494,117.6671,118.1494,113904.0
2020-02-25 11:00:00,132.27,132.44,131.97,132.02,80863.0,118.1405,118.2923,117.8725,117.9172,80863.0
2020-02-25 11:10:00,132.01,132.23,131.6,131.75,51718.0,117.9083,118.1048,117.542,117.676,51718.0
2020-02-25 11:20:00,131.66,132.07,131.61,131.98,27355.0,117.5956,117.9618,117.551,117.8815,27355.0
2020-02-25 11:30:00,132.0,132.15,131.85,132.02,73533.0,117.8993,118.0333,117.7653,117.9172,73533.0
2020-02-25 11:40:00,132.09,132.2,131.78,132.13,34551.0,117.9797,118.078,117.7028,118.0154,34551.0
2020-02-25 11:50:00,132.11,132.14,131.96,132.02,20984.0,117.9976,118.0244,117.8636,117.9172,20984.0
2020-02-25 12:00:00,132.01,132.09,131.85,131.91,26009.0,117.9083,117.9797,117.7653,117.8189,26009.0
2020-02-25 12:10:00,131.9,132.01,131.59,131.61,21582.0,117.81,117.9083,117.5331,117.551,21582.0
2020-02-25 12:20:00,131.63,131.63,131.43,131.47,97863.0,117.5688,117.5688,117.3902,117.4259,97863.0
2020-02-25 12:30:00,131.47,131.79,131.46,131.69,123078.0,117.4259,117.7118,117.417,117.6224,123078.0
2020-02-25 12:40:00,131.69,131.69,131.06,131.12,53812.0,117.6224,117.6224,117.0597,117.1133,53812.0
2020-02-25 12:50:00,131.11,131.18,131.0,131.0,19892.0,117.1044,117.1669,117.0061,117.0061,19892.0
2020-02-25 13:00:00,130.97,131.17,130.87,131.12,65801.0,116.9793,117.158,116.89,117.1133,65801.0
2020-02-25 13:10:00,131.11,131.23,130.72,130.76,58414.0,117.1044,117.2116,116.7561,116.7918,58414.0
2020-02-25 13:20:00,130.78,130.84,130.72,130.76,30130.0,116.8096,116.8632,116.7561,116.7918,30130.0
2020-02-25 13:30:00,130.71,130.71,130.51,130.53,114042.0,116.7471,116.7471,116.5685,116.5864,114042.0
2020-02-25 13:40:00,130.51,130.72,130.45,130.55,63442.0,116.5685,116.7561,116.5149,116.6042,63442.0
2020-02-25 13:50:00,130.57,130.77,130.22,130.22,103985.0,116.6221,116.8007,116.3095,116.3095,103985.0
2020-02-25 14:00:00,130.23,130.26,129.45,129.6,114970.0,116.3184,116.3452,115.6217,115.7557,114970.0
2020-02-25 14:10:00,129.64,130.04,129.52,129.66,109392.0,115.7914,116.1487,115.6842,115.8093,109392.0
2020-02-25 14:20:00,129.63,129.83,129.3,129.31,94303.0,115.7825,115.9611,115.4877,115.4967,94303.0
2020-02-25 14:30:00,129.33,129.49,129.11,129.2,137306.0,115.5145,115.6574,115.318,115.3984,137306.0
2020-02-25 14:40:00,129.16,129.75,129.08,129.67,67988.0,115.3627,115.8897,115.2912,115.8182,67988.0
2020-02-25 14:50:00,129.75,129.99,129.57,129.82,94009.0,115.8897,116.104,115.7289,115.9522,94009.0
2020-02-25 15:00:00,129.89,130.35,129.89,130.06,79988.0,116.0147,116.4256,116.0147,116.1666,79988.0
2020-02-25 15:10:00,130.0,130.06,129.61,129.72,66975.0,116.113,116.1666,115.7646,115.8629,66975.0
2020-02-25 15:20:00,129.76,129.78,129.28,129.5,74233.0,115.8986,115.9165,115.4699,115.6664,74233.0
2020-02-25 15:30:00,129.45,129.45,128.96,129.12,151605.0,115.6217,115.6217,115.1841,115.327,151605.0
2020-02-25 15:40:00,129.13,129.87,129.13,129.53,64053.0,115.3359,115.9969,115.3359,115.6932,64053.0
2020-02-25 15:50:00,129.54,129.56,129.18,129.4,157463.0,115.7021,115.72,115.3806,115.5771,157463.0
2020-02-26 09:30:00,130.01,130.28,129.76,130.26,233642.0,116.1219,116.3631,115.8986,116.3452,233642.0
2020-02-26 09:40:00,130.27,130.82,130.26,130.4,208665.0,116.3541,116.8454,116.3452,116.4702,208665.0
2020-02-26 09:50:00,130.39,130.43,130.03,130.14,94499.0,116.4613,116.497,116.1398,116.238,94499.0
2020-02-26 10:00:00,130.12,130.18,129.8,130.04,43084.0,116.2201,116.2737,115.9343,116.1487,43084.0
2020-02-26 10:10:00,130.03,130.48,129.87,130.47,55617.0,116.1398,116.5417,115.9969,116.5328,55617.0
2020-02-26 10:20:00,130.48,130.59,130.2,130.32,81322.0,116.5417,116.6399,116.2916,116.3988,81322.0
2020-02-26 10:30:00,130.28,130.63,130.28,130.47,92430.0,116.3631,116.6757,116.3631,116.5328,92430.0
2020-02-26 10:40:00,130.5,130.89,130.46,130.8,90783.0,116.5596,116.9079,116.5238,116.8275,90783.0
2020-02-26 10:50:00,130.85,130.97,130.61,130.61,37401.0,116.8722,116.9793,116.6578,116.6578,37401.0
2020-02-26 11:00:00,130.6,130.64,130.36,130.36,52566.0,116.6489,116.6846,116.4345,116.4345,52566.0
2020-02-26 11:10:00,130.34,130.58,130.19,130.58,41319.0,116.4166,116.631,116.2827,116.631,41319.0
2020-02-26 11:20:00,130.62,130.76,130.6,130.69,29504.0,116.6667,116.7918,116.6489,116.7293,29504.0
2020-02-26 11:30:00,130.68,130.68,130.34,130.57,33263.0,116.7203,116.7203,116.4166,116.6221,33263.0
2020-02-26 11:40:00,130.56,130.61,130.16,130.16,55183.0,116.6131,116.6578,116.2559,116.2559,55183.0
2020-02-26 11:50:00,130.15,130.16,129.78,129.85,33434.0,116.2469,116.2559,115.9165,115.979,33434.0
2020-02-26 12:00:00,129.88,129.93,129.16,129.26,114361.0,116.0058,116.0504,115.3627,115.452,114361.0
2020-02-26 12:10:00,129.24,129.31,128.94,129.2,92741.0,115.4342,115.4967,115.1662,115.3984,92741.0
2020-02-26 12:20:00,129.21,129.43,129.19,129.33,93758.0,115.4074,115.6039,115.3895,115.5145,93758.0
2020-02-26 12:30:00,129.35,129.72,129.35,129.53,70431.0,115.5324,115.8629,115.5324,115.6932,70431.0
2020-02-26 12:40:00,129.52,129.65,129.39,129.55,77732.0,115.6842,115.8004,115.5681,115.711,77732.0
2020-02-26 12:50:00,129.54,129.66,129.29,129.45,87782.0,115.7021,115.8093,115.4788,115.6217,87782.0
2020-02-26 13:00:00,129.44,129.58,129.23,129.23,30747.0,115.6128,115.7378,115.4252,115.4252,30747.0
2020-02-26 13:10:00,129.24,129.3,129.08,129.14,74547.0,115.4342,115.4877,115.2912,115.3448,74547.0
2020-02-26 13:20:00,129.18,129.41,129.11,129.33,37087.0,115.3806,115.586,115.318,115.5145,37087.0
2020-02-26 13:30:00,129.28,129.29,128.32,128.33,129387.0,115.4699,115.4788,114.6124,114.6214,129387.0
2020-02-26 13:40:00,128.28,128.91,128.11,128.69,184257.0,114.5767,115.1394,114.4249,114.9429,184257.0
2020-02-26 13:50:00,128.63,128.72,128.1,128.14,139142.0,114.8893,114.9697,114.4159,114.4517,139142.0
2020-02-26 14:00:00,128.13,128.53,128.02,128.31,99382.0,114.4427,114.8,114.3445,114.6035,99382.0
2020-02-26 14:10:00,128.35,128.71,128.21,128.34,38737.0,114.6392,114.9608,114.5142,114.6303,38737.0
2020-02-26 14:20:00,128.33,128.8,128.31,128.49,57922.0,114.6214,115.0412,114.6035,114.7643,57922.0
2020-02-26 14:30:00,128.49,128.8,128.28,128.6,131401.0,114.7643,115.0412,114.5767,114.8625,131401.0
2020-02-26 14:40:00,128.56,128.6,128.24,128.37,21487.0,114.8268,114.8625,114.541,114.6571,21487.0
2020-02-26 14:50:00,128.38,128.49,128.1,128.12,136591.0,114.666,114.7643,114.4159,114.4338,136591.0
2020-02-26 15:00:00,128.17,128.48,128.11,128.35,44655.0,114.4785,114.7553,114.4249,114.6392,44655.0
2020-02-26 15:10:00,128.38,128.82,128.33,128.68,97663.0,114.666,115.059,114.6214,114.934,97663.0
2020-02-26 15:20:00,128.68,128.71,128.12,128.27,129009.0,114.934,114.9608,114.4338,114.5678,129009.0
2020-02-26 15:30:00,128.29,128.49,128.15,128.49,87861.0,114.5856,114.7643,114.4606,114.7643,87861.0
2020-02-26 15:40:00,128.47,128.47,128.27,128.27,90079.0,114.7464,114.7464,114.5678,114.5678,90079.0
2020-02-26 15:50:00,128.31,128.45,127.99,128.0,143078.0,114.6035,114.7285,114.3177,114.3266,143078.0
2020-02-27 09:30:00,125.95,126.31,125.48,126.2,198505.0,112.4956,112.8171,112.0758,112.7189,198505.0
2020-02-27 09:40:00,126.16,126.18,124.9,125.24,152700.0,112.6832,112.701,111.5578,111.8614,152700.0
2020-02-27 09:50:00,125.26,125.87,125.15,125.4,197594.0,111.8793,112.4241,111.7811,112.0044,197594.0
2020-02-27 10:00:00,125.39,125.6,124.89,124.94,83547.0,111.9954,112.183,111.5488,111.5935,83547.0
2020-02-27 10:10:00,124.98,125.16,124.8,124.9,164391.0,111.6292,111.79,111.4684,111.5578,164391.0
2020-02-27 10:20:00,124.92,124.98,124.33,124.37,251177.0,111.5756,111.6292,111.0487,111.0844,251177.0
2020-02-27 10:30:00,124.34,124.49,123.68,124.46,114078.0,111.0576,111.1916,110.4681,111.1648,114078.0
2020-02-27 10:40:00,124.45,124.96,124.24,124.96,180875.0,111.1558,111.6114,110.9683,111.6114,180875.0
2020-02-27 10:50:00,124.9,125.58,124.84,125.58,196796.0,111.5578,112.1651,111.5042,112.1651,196796.0
2020-02-27 11:00:00,125.52,126.05,125.52,126.05,82402.0,112.1115,112.5849,112.1115,112.5849,82402.0
2020-02-27 11:10:00,126.07,126.09,125.63,126.08,158787.0,112.6028,112.6206,112.2098,112.6117,158787.0
2020-02-27 11:20:00,126.06,126.06,125.5,125.55,102263.0,112.5939,112.5939,112.0937,112.1383,102263.0
2020-02-27 11:30:00,125.55,125.73,125.17,125.29,147322.0,112.1383,112.2991,111.7989,111.9061,147322.0
2020-02-27 11:40:00,125.39,125.62,125.03,125.53,95281.0,111.9954,112.2009,111.6739,112.1205,95281.0
2020-02-27 11:50:00,125.52,126.17,125.41,126.15,180159.0,112.1115,112.6921,112.0133,112.6742,180159.0
2020-02-27 12:00:00,126.14,126.63,126.01,126.55,141510.0,112.6653,113.103,112.5492,113.0315,141510.0
2020-02-27 12:10:00,126.57,127.0,126.57,127.0,108347.0,113.0494,113.4334,113.0494,113.4334,108347.0
2020-02-27 12:20:00,126.98,126.98,126.23,126.76,117829.0,113.4156,113.4156,112.7457,113.2191,117829.0
2020-02-27 12:30:00,126.73,127.37,126.69,127.37,81043.0,113.1923,113.7639,113.1566,113.7639,81043.0
2020-02-27 12:40:00,127.36,127.37,126.87,127.16,65436.0,113.755,113.7639,113.3173,113.5763,65436.0
2020-02-27 12:50:00,127.17,127.24,126.7,126.72,124305.0,113.5853,113.6478,113.1655,113.1833,124305.0
2020-02-27 13:00:00,126.67,127.04,126.52,127.02,118144.0,113.1387,113.4692,113.0047,113.4513,118144.0
2020-02-27 13:10:00,127.02,127.18,126.76,126.83,71812.0,113.4513,113.5942,113.2191,113.2816,71812.0
2020-02-27 13:20:00,126.83,126.92,126.38,126.46,86006.0,113.2816,113.362,112.8797,112.9511,86006.0
2020-02-27 13:30:00,126.4,126.55,125.84,125.95,77727.0,112.8975,113.0315,112.3974,112.4956,77727.0
2020-02-27 13:40:00,125.95,126.04,125.11,125.61,147671.0,112.4956,112.576,111.7453,112.1919,147671.0
2020-02-27 13:50:00,125.62,126.1,125.23,125.36,189571.0,112.2009,112.6296,111.8525,111.9686,189571.0
2020-02-27 14:00:00,125.3,125.52,124.93,124.99,155563.0,111.915,112.1115,111.5846,111.6382,155563.0
2020-02-27 14:10:00,124.96,125.33,124.81,124.81,96378.0,111.6114,111.9418,111.4774,111.4774,96378.0
2020-02-27 14:20:00,124.95,125.57,124.88,125.53,92637.0,111.6024,112.1562,111.5399,112.1205,92637.0
2020-02-27 14:30:00,125.51,125.51,125.11,125.28,36851.0,112.1026,112.1026,111.7453,111.8972,36851.0
2020-02-27 14:40:00,125.27,125.41,125.02,125.23,147235.0,111.8882,112.0133,111.6649,111.8525,147235.0
2020-02-27 14:50:00,125.23,125.3,124.81,124.83,88927.0,111.8525,111.915,111.4774,111.4952,88927.0
2020-02-27 15:00:00,124.87,125.09,124.47,125.05,222846.0,111.531,111.7275,111.1737,111.6917,222846.0
2020-02-27 15:10:00,125.05,125.23,124.71,124.75,321160.0,111.6917,111.8525,111.3881,111.4238,321160.0
2020-02-27 15:20:00,124.74,124.85,124.46,124.46,141849.0,111.4149,111.5131,111.1648,111.1648,141849.0
2020-02-27 15:30:00,124.45,124.54,124.11,124.12,154196.0,111.1558,111.2362,110.8522,110.8611,154196.0
2020-02-27 15:40:00,124.15,124.17,123.83,124.02,204158.0,110.8879,110.9057,110.6021,110.7718,204158.0
2020-02-27 15:50:00,124.01,124.06,122.5,122.53,447643.0,110.7628,110.8075,109.4141,109.4409,447643.0
2020-02-28 09:30:00,118.85,120.37,118.44,120.02,367396.0,106.154,107.5117,105.7878,107.1991,367396.0
2020-02-28 09:40:00,119.97,120.25,118.89,119.05,308112.0,107.1544,107.4045,106.1898,106.3327,308112.0
2020-02-28 09:50:00,119.02,119.19,117.7,118.03,245400.0,106.3059,106.4577,105.1269,105.4216,245400.0
2020-02-28 10:00:00,117.96,118.11,117.1,117.83,161632.0,105.3591,105.4931,104.591,105.243,161632.0
2020-02-28 10:10:00,117.83,118.5,117.4,118.19,178266.0,105.243,105.8414,104.8589,105.5646,178266.0
2020-02-28 10:20:00,118.2,118.36,117.31,117.31,239736.0,105.5735,105.7164,104.7786,104.7786,239736.0
2020-02-28 10:30:00,117.28,118.33,117.25,117.96,260796.0,104.7518,105.6896,104.725,105.3591,260796.0
2020-02-28 10:40:00,117.97,118.13,117.66,117.81,196857.0,105.3681,105.511,105.0912,105.2251,196857.0
2020-02-28 10:50:00,117.78,119.06,117.76,118.71,85477.0,105.1983,106.3416,105.1805,106.029,85477.0
2020-02-28 11:00:00,118.67,118.75,117.89,117.91,180674.0,105.9933,106.0647,105.2966,105.3145,180674.0
2020-02-28 11:10:00,118.03,119.03,118.03,119.0,147858.0,105.4216,106.3148,105.4216,106.288,147858.0
2020-02-28 11:20:00,119.0,119.16,118.67,119.16,115210.0,106.288,106.4309,105.9933,106.4309,115210.0
2020-02-28 11:30:00,119.18,119.94,119.07,119.92,239642.0,106.4488,107.1276,106.3505,107.1097,239642.0
2020-02-28 11:40:00,119.89,120.92,119.68,119.91,281872.0,107.083,108.0029,106.8954,107.1008,281872.0
2020-02-28 11:50:00,119.95,120.15,119.07,119.42,125933.0,107.1365,107.3152,106.3505,106.6632,125933.0
2020-02-28 12:00:00,119.38,119.54,118.81,119.22,97611.0,106.6274,106.7703,106.1183,106.4845,97611.0
2020-02-28 12:10:00,119.25,119.44,118.89,119.4,67390.0,106.5113,106.681,106.1898,106.6453,67390.0
2020-02-28 12:20:00,119.46,119.85,119.27,119.81,97217.0,106.6989,107.0472,106.5292,107.0115,97217.0
2020-02-28 12:30:00,119.88,120.43,119.75,120.1,73390.0,107.074,107.5653,106.9579,107.2705,73390.0
2020-02-28 12:40:00,120.1,120.47,119.5,119.74,83148.0,107.2705,107.601,106.7346,106.949,83148.0
2020-02-28 12:50:00,119.78,120.58,119.67,120.53,43950.0,106.9847,107.6992,106.8865,107.6546,43950.0
2020-02-28 13:00:00,120.48,120.71,120.12,120.5,60964.0,107.6099,107.8154,107.2884,107.6278,60964.0
2020-02-28 13:10:00,120.46,120.51,119.66,120.24,43720.0,107.5921,107.6367,106.8775,107.3956,43720.0
2020-02-28 13:20:00,120.18,120.44,119.96,119.97,93564.0,107.342,107.5742,107.1455,107.1544,93564.0
2020-02-28 13:30:00,119.89,119.89,119.07,119.25,25730.0,107.083,107.083,106.3505,106.5113,25730.0
2020-02-28 13:40:00,119.17,119.18,118.49,118.94,107828.0,106.4399,106.4488,105.8325,106.2344,107828.0
2020-02-28 13:50:00,118.93,119.16,118.62,118.98,30740.0,106.2255,106.4309,105.9486,106.2702,30740.0
2020-02-28 14:00:00,119.02,119.02,118.19,118.25,73224.0,106.3059,106.3059,105.5646,105.6181,73224.0
2020-02-28 14:10:00,118.3,118.93,118.29,118.83,123542.0,105.6628,106.2255,105.6539,106.1362,123542.0
2020-02-28 14:20:00,118.8,119.29,118.64,118.94,128012.0,106.1094,106.547,105.9665,106.2344,128012.0
2020-02-28 14:30:00,119.0,119.82,118.86,119.23,144923.0,106.288,107.0204,106.163,106.4935,144923.0
2020-02-28 14:40:00,119.24,120.44,119.17,119.98,71623.0,106.5024,107.5742,106.4399,107.1633,71623.0
2020-02-28 14:50:00,119.96,120.2,119.3,119.6,72083.0,107.1455,107.3598,106.556,106.8239,72083.0
2020-02-28 15:00:00,119.63,119.67,118.76,119.03,71308.0,106.8507,106.8865,106.0737,106.3148,71308.0
2020-02-28 15:10:00,119.02,119.87,118.83,119.69,172705.0,106.3059,107.0651,106.1362,106.9043,172705.0
2020-02-28 15:20:00,119.71,119.73,118.45,118.48,278907.0,106.9222,106.94,105.7968,105.8236,278907.0
2020-02-28 15:30:00,118.41,118.98,118.41,118.58,136763.0,105.761,106.2702,105.761,105.9129,136763.0
2020-02-28 15:40:00,118.6,119.03,117.98,118.99,102997.0,105.9308,106.3148,105.377,106.2791,102997.0
2020-02-28 15:50:00,119.0,120.79,118.78,120.75,684996.0,106.288,107.8868,106.0915,107.8511,684996.0
2020-03-02 09:30:00,121.43,121.65,120.55,120.55,242970.0,108.4584,108.6549,107.6724,107.6724,242970.0
2020-03-02 09:40:00,120.55,121.58,120.5,121.09,100793.0,107.6724,108.5924,107.6278,108.1548,100793.0
2020-03-02 09:50:00,121.06,121.2,120.7,120.81,132428.0,108.128,108.253,107.8064,107.9047,132428.0
2020-03-02 10:00:00,120.91,120.91,119.92,119.98,51692.0,107.994,107.994,107.1097,107.1633,51692.0
2020-03-02 10:10:00,120.07,120.97,120.07,120.71,75238.0,107.2437,108.0476,107.2437,107.8154,75238.0
2020-03-02 10:20:00,120.72,120.93,120.27,120.9,48518.0,107.8243,108.0119,107.4224,107.9851,48518.0
2020-03-02 10:30:00,121.0,121.33,120.45,121.3,125145.0,108.0744,108.3691,107.5831,108.3423,125145.0
2020-03-02 10:40:00,121.34,121.93,121.19,121.92,117193.0,108.3781,108.905,108.2441,108.8961,117193.0
2020-03-02 10:50:00,121.96,122.32,121.73,121.74,104331.0,108.9318,109.2534,108.7264,108.7353,104331.0
2020-03-02 11:00:00,121.72,122.1,121.56,121.71,77969.0,108.7175,109.0569,108.5746,108.7085,77969.0
2020-03-02 11:10:00,121.7,122.85,121.69,122.48,41052.0,108.6996,109.7268,108.6907,109.3963,41052.0
2020-03-02 11:20:00,122.55,123.0,122.54,122.77,34553.0,109.4588,109.8607,109.4499,109.6553,34553.0
2020-03-02 11:30:00,122.88,123.27,122.67,123.27,44866.0,109.7535,110.1019,109.566,110.1019,44866.0
2020-03-02 11:40:00,123.22,123.26,122.91,123.14,50855.0,110.0572,110.093,109.7803,109.9858,50855.0
2020-03-02 11:50:00,123.11,123.72,123.06,123.63,65194.0,109.959,110.5038,109.9143,110.4234,65194.0
2020-03-02 12:00:00,123.63,123.82,123.52,123.52,37583.0,110.4234,110.5931,110.3252,110.3252,37583.0
2020-03-02 12:10:00,123.55,123.59,123.16,123.24,52545.0,110.352,110.3877,110.0036,110.0751,52545.0
2020-03-02 12:20:00,123.27,123.32,122.91,123.2,43783.0,110.1019,110.1465,109.7803,110.0394,43783.0
2020-03-02 12:30:00,123.22,123.7,123.18,123.58,32710.0,110.0572,110.486,110.0215,110.3788,32710.0
2020-03-02 12:40:00,123.59,123.69,123.34,123.56,69551.0,110.3877,110.477,110.1644,110.3609,69551.0
2020-03-02 12:50:00,123.61,123.82,123.47,123.68,34572.0,110.4056,110.5931,110.2805,110.4681,34572.0
2020-03-02 13:00:00,123.73,123.86,123.28,123.41,60238.0,110.5127,110.6289,110.1108,110.2269,60238.0
2020-03-02 13:10:00,123.45,123.5,122.95,122.99,35622.0,110.2627,110.3073,109.8161,109.8518,35622.0
2020-03-02 13:20:00,123.05,123.08,122.59,122.8,76886.0,109.9054,109.9322,109.4945,109.6821,76886.0
2020-03-02 13:30:00,122.79,123.23,122.62,123.23,128805.0,109.6732,110.0662,109.5213,110.0662,128805.0
2020-03-02 13:40:00,123.23,123.33,122.83,122.95,86640.0,110.0662,110.1555,109.7089,109.8161,86640.0
2020-03-02 13:50:00,122.94,123.27,122.67,123.26,93368.0,109.8071,110.1019,109.566,110.093,93368.0
2020-03-02 14:00:00,123.25,123.6,123.2,123.6,28358.0,110.084,110.3966,110.0394,110.3966,28358.0
2020-03-02 14:10:00,123.57,123.57,123.25,123.28,124190.0,110.3698,110.3698,110.084,110.1108,124190.0
2020-03-02 14:20:00,123.31,123.42,122.85,122.85,46045.0,110.1376,110.2359,109.7268,109.7268,46045.0
2020-03-02 14:30:00,122.91,123.02,122.43,122.43,26547.0,109.7803,109.8786,109.3516,109.3516,26547.0
2020-03-02 14:40:00,122.4,122.56,121.95,122.47,77268.0,109.3248,109.4677,108.9229,109.3873,77268.0
2020-03-02 14:50:00,122.51,122.74,122.17,122.24,71125.0,109.4231,109.6285,109.1194,109.1819,71125.0
2020-03-02 15:00:00,122.3,123.09,122.28,123.0,150387.0,109.2355,109.9411,109.2176,109.8607,150387.0
2020-03-02 15:10:00,122.95,123.23,122.82,122.96,81437.0,109.8161,110.0662,109.7,109.825,81437.0
2020-03-02 15:20:00,122.97,123.62,122.94,123.51,97617.0,109.8339,110.4145,109.8071,110.3163,97617.0
2020-03-02 15:30:00,123.53,124.16,123.42,124.16,304033.0,110.3341,110.8968,110.2359,110.8968,304033.0
2020-03-02 15:40:00,124.13,124.75,124.01,124.72,145854.0,110.87,111.4238,110.7628,111.397,145854.0
2020-03-02 15:50:00,124.74,125.68,124.73,125.68,320617.0,111.4149,112.2544,111.4059,112.2544,320617.0
2020-03-03 09:30:00,125.9,125.9,124.51,124.97,79334.0,112.4509,112.4509,111.2094,111.6203,79334.0
2020-03-03 09:40:00,124.92,125.16,124.53,124.92,61162.0,111.5756,111.79,111.2273,111.5756,61162.0
2020-03-03 09:50:00,124.8,124.86,124.18,124.53,105248.0,111.4684,111.522,110.9147,111.2273,105248.0
2020-03-03 10:00:00,124.5,127.61,124.48,126.73,115939.0,111.2005,113.9783,111.1826,113.1923,115939.0
2020-03-03 10:10:00,126.81,126.81,124.77,125.23,64540.0,113.2637,113.2637,111.4417,111.8525,64540.0
2020-03-03 10:20:00,125.32,126.27,125.26,125.74,31788.0,111.9329,112.7814,111.8793,112.308,31788.0
2020-03-03 10:30:00,125.71,126.15,125.53,125.96,57915.0,112.2812,112.6742,112.1205,112.5045,57915.0
2020-03-03 10:40:00,125.9,126.41,125.37,125.47,78576.0,112.4509,112.9065,111.9776,112.0669,78576.0
2020-03-03 10:50:00,125.5,126.17,125.27,126.06,61191.0,112.0937,112.6921,111.8882,112.5939,61191.0
2020-03-03 11:00:00,126.03,126.13,124.99,125.01,74960.0,112.5671,112.6564,111.6382,111.656,74960.0
2020-03-03 11:10:00,124.91,124.96,124.14,124.29,36403.0,111.5667,111.6114,110.879,111.0129,36403.0
2020-03-03 11:20:00,124.29,124.36,122.98,123.34,58284.0,111.0129,111.0755,109.8429,110.1644,58284.0
2020-03-03 11:30:00,123.31,124.33,123.18,124.33,46750.0,110.1376,111.0487,110.0215,111.0487,46750.0
2020-03-03 11:40:00,124.27,124.51,123.81,123.81,31072.0,110.9951,111.2094,110.5842,110.5842,31072.0
2020-03-03 11:50:00,123.86,125.0,123.86,124.94,21429.0,110.6289,111.6471,110.6289,111.5935,21429.0
2020-03-03 12:00:00,124.92,125.24,124.62,125.23,50003.0,111.5756,111.8614,111.3077,111.8525,50003.0
2020-03-03 12:10:00,125.24,125.24,124.33,124.45,32374.0,111.8614,111.8614,111.0487,111.1558,32374.0
2020-03-03 12:20:00,124.45,124.8,124.15,124.3,39900.0,111.1558,111.4684,110.8879,111.0219,39900.0
2020-03-03 12:30:00,124.37,124.45,124.05,124.45,46691.0,111.0844,111.1558,110.7986,111.1558,46691.0
2020-03-03 12:40:00,124.39,124.73,124.16,124.61,48951.0,111.1022,111.4059,110.8968,111.2987,48951.0
2020-03-03 12:50:00,124.42,124.49,123.99,124.19,44258.0,111.129,111.1916,110.745,110.9236,44258.0
2020-03-03 13:00:00,124.03,124.03,123.65,123.78,65360.0,110.7807,110.7807,110.4413,110.5574,65360.0
2020-03-03 13:10:00,123.83,123.91,123.3,123.39,50710.0,110.6021,110.6735,110.1287,110.2091,50710.0
2020-03-03 13:20:00,123.45,123.63,122.81,123.29,66860.0,110.2627,110.4234,109.691,110.1198,66860.0
2020-03-03 13:30:00,123.19,123.56,122.94,123.35,57879.0,110.0304,110.3609,109.8071,110.1733,57879.0
2020-03-03 13:40:00,123.37,123.39,122.58,122.61,63072.0,110.1912,110.2091,109.4856,109.5124,63072.0
2020-03-03 13:50:00,122.64,122.85,122.31,122.36,118844.0,109.5392,109.7268,109.2444,109.2891,118844.0
2020-03-03 14:00:00,122.39,122.65,121.43,121.43,54363.0,109.3159,109.5481,108.4584,108.4584,54363.0
2020-03-03 14:10:00,121.45,122.25,121.45,121.54,70725.0,108.4763,109.1908,108.4763,108.5567,70725.0
2020-03-03 14:20:00,121.5,122.61,121.43,122.55,79476.0,108.521,109.5124,108.4584,109.4588,79476.0
2020-03-03 14:30:00,122.56,122.73,121.98,121.98,92970.0,109.4677,109.6196,108.9497,108.9497,92970.0
2020-03-03 14:40:00,121.94,122.77,121.74,122.77,77735.0,108.914,109.6553,108.7353,109.6553,77735.0
2020-03-03 14:50:00,122.71,123.17,122.39,122.93,118288.0,109.6017,110.0126,109.3159,109.7982,118288.0
2020-03-03 15:00:00,122.97,123.5,122.79,123.04,161128.0,109.8339,110.3073,109.6732,109.8965,161128.0
2020-03-03 15:10:00,123.03,123.97,123.01,123.87,114406.0,109.8875,110.7271,109.8697,110.6378,114406.0
2020-03-03 15:20:00,123.88,124.09,122.98,124.03,175048.0,110.6467,110.8343,109.8429,110.7807,175048.0
2020-03-03 15:30:00,124.02,124.04,122.21,122.34,226875.0,110.7718,110.7896,109.1551,109.2712,226875.0
2020-03-03 15:40:00,122.35,123.77,122.22,123.05,135171.0,109.2802,110.5485,109.1641,109.9054,135171.0
2020-03-03 15:50:00,122.92,123.3,122.18,122.46,209070.0,109.7893,110.1287,109.1283,109.3784,209070.0
2020-03-04 09:30:00,124.76,125.06,124.04,124.18,82136.0,111.4327,111.7007,110.7896,110.9147,82136.0
2020-03-04 09:40:00,124.21,124.53,123.91,123.91,85891.0,110.9415,111.2273,110.6735,110.6735,85891.0
2020-03-04 09:50:00,123.99,124.23,123.6,123.89,48309.0,110.745,110.9593,110.3966,110.6557,48309.0
2020-03-04 10:00:00,123.88,124.26,123.6,124.11,55056.0,110.6467,110.9861,110.3966,110.8522,55056.0
2020-03-04 10:10:00,124.21,124.89,124.07,124.88,11938.0,110.9415,111.5488,110.8164,111.5399,11938.0
2020-03-04 10:20:00,124.82,125.08,124.68,124.84,18393.0,111.4863,111.7185,111.3613,111.5042,18393.0
2020-03-04 10:30:00,124.85,124.89,123.96,124.09,28471.0,111.5131,111.5488,110.7182,110.8343,28471.0
2020-03-04 10:40:00,124.1,124.39,123.88,124.24,27745.0,110.8432,111.1022,110.6467,110.9683,27745.0
2020-03-04 10:50:00,124.31,124.37,123.88,124.07,19979.0,111.0308,111.0844,110.6467,110.8164,19979.0
2020-03-04 11:00:00,124.2,124.36,123.84,124.04,17446.0,110.9325,111.0755,110.611,110.7896,17446.0
2020-03-04 11:10:00,124.06,124.4,124.06,124.25,25518.0,110.8075,111.1112,110.8075,110.9772,25518.0
2020-03-04 11:20:00,124.31,124.56,124.02,124.56,15544.0,111.0308,111.2541,110.7718,111.2541,15544.0
2020-03-04 11:30:00,124.63,124.68,124.23,124.35,28896.0,111.3166,111.3613,110.9593,111.0665,28896.0
2020-03-04 11:40:00,124.18,124.4,123.99,124.13,64316.0,110.9147,111.1112,110.745,110.87,64316.0
2020-03-04 11:50:00,124.15,124.49,124.07,124.45,50624.0,110.8879,111.1916,110.8164,111.1558,50624.0
2020-03-04 12:00:00,124.27,124.57,124.27,124.45,12971.0,110.9951,111.263,110.9951,111.1558,12971.0
2020-03-04 12:10:00,124.48,124.77,124.38,124.49,11778.0,111.1826,111.4417,111.0933,111.1916,11778.0
2020-03-04 12:20:00,124.56,124.93,124.49,124.86,38702.0,111.2541,111.5846,111.1916,111.522,38702.0
2020-03-04 12:30:00,124.92,124.93,124.74,124.74,32454.0,111.5756,111.5846,111.4149,111.4149,32454.0
2020-03-04 12:40:00,124.78,125.09,124.66,125.09,18198.0,111.4506,111.7275,111.3434,111.7275,18198.0
2020-03-04 12:50:00,125.04,125.35,125.0,125.33,27138.0,111.6828,111.9597,111.6471,111.9418,27138.0
2020-03-04 13:00:00,125.36,125.65,125.3,125.51,15320.0,111.9686,112.2276,111.915,112.1026,15320.0
2020-03-04 13:10:00,125.48,125.79,125.36,125.77,28984.0,112.0758,112.3527,111.9686,112.3348,28984.0
2020-03-04 13:20:00,125.8,125.92,125.74,125.79,22270.0,112.3616,112.4688,112.308,112.3527,22270.0
2020-03-04 13:30:00,125.78,126.01,125.7,125.72,84175.0,112.3438,112.5492,112.2723,112.2902,84175.0
2020-03-04 13:40:00,125.72,125.88,125.65,125.85,70222.0,112.2902,112.4331,112.2276,112.4063,70222.0
2020-03-04 13:50:00,125.86,126.03,125.79,125.86,55957.0,112.4152,112.5671,112.3527,112.4152,55957.0
2020-03-04 14:00:00,125.85,125.96,125.6,125.81,33237.0,112.4063,112.5045,112.183,112.3706,33237.0
2020-03-04 14:10:00,125.82,126.01,125.71,125.96,18307.0,112.3795,112.5492,112.2812,112.5045,18307.0
2020-03-04 14:20:00,125.93,126.18,125.86,126.03,50066.0,112.4777,112.701,112.4152,112.5671,50066.0
2020-03-04 14:30:00,126.05,126.21,125.86,125.94,38473.0,112.5849,112.7278,112.4152,112.4867,38473.0
2020-03-04 14:40:00,125.95,126.1,125.86,125.93,102207.0,112.4956,112.6296,112.4152,112.4777,102207.0
2020-03-04 14:50:00,125.94,126.11,125.74,126.06,81638.0,112.4867,112.6385,112.308,112.5939,81638.0
2020-03-04 15:00:00,126.0,126.27,125.97,126.1,49436.0,112.5403,112.7814,112.5135,112.6296,49436.0
2020-03-04 15:10:00,126.12,126.34,126.07,126.2,77862.0,112.6474,112.8439,112.6028,112.7189,77862.0
2020-03-04 15:20:00,126.22,126.72,126.22,126.71,56997.0,112.7368,113.1833,112.7368,113.1744,56997.0
2020-03-04 15:30:00,126.73,127.21,126.72,127.18,62482.0,113.1923,113.621,113.1833,113.5942,62482.0
2020-03-04 15:40:00,127.2,127.21,126.57,126.7,138281.0,113.6121,113.621,113.0494,113.1655,138281.0
2020-03-04 15:50:00,126.71,127.4,126.71,127.33,184733.0,113.1744,113.7907,113.1744,113.7282,184733.0
2020-03-05 09:30:00,124.24,124.53,123.82,124.23,39551.0,110.9683,111.2273,110.5931,110.9593,39551.0
2020-03-05 09:40:00,124.22,124.41,124.0,124.04,22659.0,110.9504,111.1201,110.7539,110.7896,22659.0
2020-03-05 09:50:00,124.05,124.17,123.49,123.66,46980.0,110.7986,110.9057,110.2984,110.4502,46980.0
2020-03-05 10:00:00,123.72,123.89,123.56,123.74,70474.0,110.5038,110.6557,110.3609,110.5217,70474.0
2020-03-05 10:10:00,123.72,124.29,123.71,124.29,34911.0,110.5038,111.0129,110.4949,111.0129,34911.0
2020-03-05 10:20:00,124.28,124.56,123.93,124.06,52909.0,111.004,111.2541,110.6914,110.8075,52909.0
2020-03-05 10:30:00,123.96,124.09,123.66,123.66,31635.0,110.7182,110.8343,110.4502,110.4502,31635.0
2020-03-05 10:40:00,123.7,124.06,123.63,124.06,26803.0,110.486,110.8075,110.4234,110.8075,26803.0
2020-03-05 10:50:00,124.01,124.28,123.93,124.08,20293.0,110.7628,111.004,110.6914,110.8254,20293.0
2020-03-05 11:00:00,124.08,124.79,124.06,124.79,23785.0,110.8254,111.4595,110.8075,111.4595,23785.0
2020-03-05 11:10:00,124.74,124.96,124.57,124.87,58542.0,111.4149,111.6114,111.263,111.531,58542.0
2020-03-05 11:20:00,124.71,125.04,124.59,124.79,39362.0,111.3881,111.6828,111.2809,111.4595,39362.0
2020-03-05 11:30:00,124.91,124.95,124.3,124.3,20135.0,111.5667,111.6024,111.0219,111.0219,20135.0
2020-03-05 11:40:00,124.32,124.35,124.09,124.25,18317.0,111.0397,111.0665,110.8343,110.9772,18317.0
2020-03-05 11:50:00,124.37,124.4,123.88,124.04,16847.0,111.0844,111.1112,110.6467,110.7896,16847.0
2020-03-05 12:00:00,124.06,124.19,123.78,123.84,16167.0,110.8075,110.9236,110.5574,110.611,16167.0
2020-03-05 12:10:00,123.81,124.0,123.65,123.69,22883.0,110.5842,110.7539,110.4413,110.477,22883.0
2020-03-05 12:20:00,123.7,123.78,123.41,123.59,40336.0,110.486,110.5574,110.2269,110.3877,40336.0
2020-03-05 12:30:00,123.58,123.87,123.33,123.35,26899.0,110.3788,110.6378,110.1555,110.1733,26899.0
2020-03-05 12:40:00,123.35,123.37,122.68,123.05,70068.0,110.1733,110.1912,109.5749,109.9054,70068.0
2020-03-05 12:50:00,123.01,123.13,122.88,122.92,37148.0,109.8697,109.9768,109.7535,109.7893,37148.0
2020-03-05 13:00:00,122.83,122.96,122.59,122.62,26043.0,109.7089,109.825,109.4945,109.5213,26043.0
2020-03-05 13:10:00,122.51,122.78,122.42,122.57,21700.0,109.4231,109.6642,109.3427,109.4767,21700.0
2020-03-05 13:20:00,122.5,122.92,122.43,122.92,21783.0,109.4141,109.7893,109.3516,109.7893,21783.0
2020-03-05 13:30:00,122.9,123.33,122.82,123.04,30823.0,109.7714,110.1555,109.7,109.8965,30823.0
2020-03-05 13:40:00,123.05,123.29,122.8,123.27,33004.0,109.9054,110.1198,109.6821,110.1019,33004.0
2020-03-05 13:50:00,123.26,123.34,122.87,123.16,31639.0,110.093,110.1644,109.7446,110.0036,31639.0
2020-03-05 14:00:00,123.13,123.14,122.64,122.77,48373.0,109.9768,109.9858,109.5392,109.6553,48373.0
2020-03-05 14:10:00,122.73,123.14,122.63,122.71,29820.0,109.6196,109.9858,109.5303,109.6017,29820.0
2020-03-05 14:20:00,122.69,122.72,122.23,122.42,52535.0,109.5838,109.6106,109.173,109.3427,52535.0
2020-03-05 14:30:00,122.35,122.93,122.33,122.9,45614.0,109.2802,109.7982,109.2623,109.7714,45614.0
2020-03-05 14:40:00,122.91,122.97,122.59,122.76,52548.0,109.7803,109.8339,109.4945,109.6464,52548.0
2020-03-05 14:50:00,122.79,122.87,122.47,122.7,27066.0,109.6732,109.7446,109.3873,109.5928,27066.0
2020-03-05 15:00:00,122.71,122.71,122.36,122.61,36821.0,109.6017,109.6017,109.2891,109.5124,36821.0
2020-03-05 15:10:00,122.64,122.64,121.91,122.04,54142.0,109.5392,109.5392,108.8872,109.0033,54142.0
2020-03-05 15:20:00,122.06,122.27,121.84,122.11,70619.0,109.0211,109.2087,108.8246,109.0658,70619.0
2020-03-05 15:30:00,122.09,122.89,122.0,122.45,92751.0,109.0479,109.7625,108.9676,109.3695,92751.0
2020-03-05 15:40:00,122.44,122.64,122.11,122.49,205688.0,109.3606,109.5392,109.0658,109.4052,205688.0
2020-03-05 15:50:00,122.49,123.17,122.41,122.96,152689.0,109.4052,110.0126,109.3338,109.825,152689.0
2020-03-06 09:30:00,119.14,120.93,118.75,119.48,137688.0,106.4131,108.0119,106.0647,106.7167,137688.0
2020-03-06 09:40:00,119.47,119.59,118.82,118.82,43702.0,106.7078,106.815,106.1273,106.1273,43702.0
2020-03-06 09:50:00,118.85,119.22,118.47,119.1,35931.0,106.154,106.4845,105.8146,106.3773,35931.0
2020-03-06 10:00:00,119.29,119.6,119.03,119.06,73756.0,106.547,106.8239,106.3148,106.3416,73756.0
2020-03-06 10:10:00,119.04,119.58,118.92,119.38,73832.0,106.3238,106.8061,106.2166,106.6274,73832.0
2020-03-06 10:20:00,119.37,120.38,119.28,120.33,29415.0,106.6185,107.5206,106.5381,107.4759,29415.0
2020-03-06 10:30:00,120.32,120.64,119.93,120.52,55119.0,107.467,107.7528,107.1187,107.6457,55119.0
2020-03-06 10:40:00,120.46,121.01,120.37,121.01,35401.0,107.5921,108.0833,107.5117,108.0833,35401.0
2020-03-06 10:50:00,121.08,121.11,120.54,120.8,24039.0,108.1458,108.1726,107.6635,107.8957,24039.0
2020-03-06 11:00:00,120.79,120.95,120.17,120.28,57750.0,107.8868,108.0297,107.333,107.4313,57750.0
2020-03-06 11:10:00,120.17,120.37,119.89,119.92,51771.0,107.333,107.5117,107.083,107.1097,51771.0
2020-03-06 11:20:00,120.0,120.07,119.68,119.78,22893.0,107.1812,107.2437,106.8954,106.9847,22893.0
2020-03-06 11:30:00,119.83,120.19,119.83,120.15,36715.0,107.0294,107.3509,107.0294,107.3152,36715.0
2020-03-06 11:40:00,120.07,120.12,119.5,119.5,41510.0,107.2437,107.2884,106.7346,106.7346,41510.0
2020-03-06 11:50:00,119.52,119.96,119.52,119.83,58158.0,106.7525,107.1455,106.7525,107.0294,58158.0
2020-03-06 12:00:00,119.87,119.87,119.29,119.36,25525.0,107.0651,107.0651,106.547,106.6096,25525.0
2020-03-06 12:10:00,119.31,119.42,119.06,119.1,54176.0,106.5649,106.6632,106.3416,106.3773,54176.0
2020-03-06 12:20:00,119.14,119.36,119.1,119.16,44941.0,106.4131,106.6096,106.3773,106.4309,44941.0
2020-03-06 12:30:00,119.17,120.15,119.11,119.95,52967.0,106.4399,107.3152,106.3863,107.1365,52967.0
2020-03-06 12:40:00,119.91,120.27,119.83,119.97,58318.0,107.1008,107.4224,107.0294,107.1544,58318.0
2020-03-06 12:50:00,119.94,120.0,119.72,119.79,31085.0,107.1276,107.1812,106.9311,106.9936,31085.0
2020-03-06 13:00:00,119.78,120.23,119.77,120.03,36277.0,106.9847,107.3866,106.9758,107.208,36277.0
2020-03-06 13:10:00,120.07,120.13,119.81,119.94,36064.0,107.2437,107.2973,107.0115,107.1276,36064.0
2020-03-06 13:20:00,120.02,120.54,120.02,120.14,63343.0,107.1991,107.6635,107.1991,107.3062,63343.0
2020-03-06 13:30:00,120.1,120.35,119.84,120.19,40026.0,107.2705,107.4938,107.0383,107.3509,40026.0
2020-03-06 13:40:00,120.15,120.32,119.56,119.57,40228.0,107.3152,107.467,106.7882,106.7971,40228.0
2020-03-06 13:50:00,119.6,119.67,119.29,119.38,22027.0,106.8239,106.8865,106.547,106.6274,22027.0
2020-03-06 14:00:00,119.28,119.31,118.99,119.06,15555.0,106.5381,106.5649,106.2791,106.3416,15555.0
2020-03-06 14:10:00,119.06,119.27,118.98,119.09,34492.0,106.3416,106.5292,106.2702,106.3684,34492.0
2020-03-06 14:20:00,119.07,119.49,118.97,119.25,63265.0,106.3505,106.7257,106.2612,106.5113,63265.0
2020-03-06 14:30:00,119.21,119.35,118.64,118.66,25915.0,106.4756,106.6006,105.9665,105.9843,25915.0
2020-03-06 14:40:00,118.71,118.71,118.25,118.25,66185.0,106.029,106.029,105.6181,105.6181,66185.0
2020-03-06 14:50:00,118.25,118.48,118.13,118.26,63228.0,105.6181,105.8236,105.511,105.6271,63228.0
2020-03-06 15:00:00,118.23,118.38,117.95,117.99,134193.0,105.6003,105.7343,105.3502,105.3859,134193.0
2020-03-06 15:10:00,117.97,118.89,117.97,118.88,71469.0,105.3681,106.1898,105.3681,106.1808,71469.0
2020-03-06 15:20:00,118.79,119.09,118.63,118.64,62387.0,106.1005,106.3684,105.9575,105.9665,62387.0
2020-03-06 15:30:00,118.63,119.88,118.51,119.0,390361.0,105.9575,107.074,105.8504,106.288,390361.0
2020-03-06 15:40:00,119.04,120.05,118.97,119.79,101627.0,106.3238,107.2259,106.2612,106.9936,101627.0
2020-03-06 15:50:00,120.02,121.04,119.93,120.61,181534.0,107.1991,108.1101,107.1187,107.726,181534.0
2020-03-09 09:30:00,111.51,112.05,111.0,111.77,79557.0,99.5981,100.0804,99.1426,99.8304,79557.0
2020-03-09 09:40:00,111.63,111.76,111.0,111.61,11963.0,99.7053,99.8214,99.1426,99.6874,11963.0
2020-03-09 09:50:00,111.55,113.51,111.32,112.69,113995.0,99.6339,101.3845,99.4284,100.6521,113995.0
2020-03-09 10:00:00,112.66,113.04,112.02,113.04,62045.0,100.6253,100.9647,100.0537,100.9647,62045.0
2020-03-09 10:10:00,113.0,113.4,112.53,113.31,75954.0,100.929,101.2862,100.5092,101.2058,75954.0
2020-03-09 10:20:00,113.38,113.38,112.53,112.9,59746.0,101.2684,101.2684,100.5092,100.8396,59746.0
2020-03-09 10:30:00,112.95,113.28,112.66,113.04,58034.0,100.8843,101.1791,100.6253,100.9647,58034.0
2020-03-09 10:40:00,113.0,113.2,112.41,112.47,52423.0,100.929,101.1076,100.402,100.4556,52423.0
2020-03-09 10:50:00,112.48,112.51,111.68,111.71,93312.0,100.4645,100.4913,99.75,99.7768,93312.0
2020-03-09 11:00:00,111.58,111.71,111.4,111.69,60893.0,99.6607,99.7768,99.4999,99.7589,60893.0
2020-03-09 11:10:00,111.69,112.53,111.69,112.45,52969.0,99.7589,100.5092,99.7589,100.4377,52969.0
2020-03-09 11:20:00,112.38,112.77,112.31,112.6,63571.0,100.3752,100.7235,100.3127,100.5717,63571.0
2020-03-09 11:30:00,112.42,113.36,112.25,113.15,55042.0,100.4109,101.2505,100.2591,101.0629,55042.0
2020-03-09 11:40:00,113.19,113.52,112.9,113.52,831803.0,101.0987,101.3934,100.8396,101.3934,831803.0
2020-03-09 11:50:00,113.5,113.65,113.13,113.13,34419.0,101.3756,101.5095,101.0451,101.0451,34419.0
2020-03-09 12:00:00,113.1,113.52,112.73,113.47,29323.0,101.0183,101.3934,100.6878,101.3488,29323.0
2020-03-09 12:10:00,113.42,113.63,112.91,112.94,41456.0,101.3041,101.4917,100.8486,100.8754,41456.0
2020-03-09 12:20:00,112.94,113.0,112.38,112.38,55948.0,100.8754,100.929,100.3752,100.3752,55948.0
2020-03-09 12:30:00,112.41,112.52,111.86,112.2,55340.0,100.402,100.5002,99.9107,100.2144,55340.0
2020-03-09 12:40:00,112.22,112.31,111.55,111.62,134910.0,100.2323,100.3127,99.6339,99.6964,134910.0
2020-03-09 12:50:00,111.64,111.89,111.59,111.73,72692.0,99.7142,99.9375,99.6696,99.7946,72692.0
2020-03-09 13:00:00,111.66,112.01,111.33,111.57,67538.0,99.7321,100.0447,99.4374,99.6517,67538.0
2020-03-09 13:10:00,111.58,112.02,111.54,111.71,44948.0,99.6607,100.0537,99.6249,99.7768,44948.0
2020-03-09 13:20:00,111.7,111.71,111.19,111.32,64566.0,99.7678,99.7768,99.3123,99.4284,64566.0
2020-03-09 13:30:00,111.28,111.3,110.58,110.58,27319.0,99.3927,99.4106,98.7675,98.7675,27319.0
2020-03-09 13:40:00,110.56,110.73,110.25,110.53,53963.0,98.7496,98.9015,98.4727,98.7228,53963.0
2020-03-09 13:50:00,110.47,110.48,109.97,110.14,52653.0,98.6692,98.6782,98.2226,98.3745,52653.0
2020-03-09 14:00:00,110.16,110.18,109.41,109.57,53386.0,98.3923,98.4102,97.7225,97.8654,53386.0
2020-03-09 14:10:00,109.56,110.69,109.49,110.43,55341.0,97.8564,98.8657,97.7939,98.6335,55341.0
2020-03-09 14:20:00,110.46,110.63,109.86,109.86,50995.0,98.6603,98.8121,98.1244,98.1244,50995.0
2020-03-09 14:30:00,109.79,110.09,109.46,109.99,73444.0,98.0619,98.3298,97.7671,98.2405,73444.0
2020-03-09 14:40:00,109.99,110.02,109.25,109.59,63093.0,98.2405,98.2673,97.5796,97.8832,63093.0
2020-03-09 14:50:00,109.57,110.81,109.57,110.54,105354.0,97.8654,98.9729,97.8654,98.7317,105354.0
2020-03-09 15:00:00,110.47,111.05,110.11,110.6,136331.0,98.6692,99.1873,98.3477,98.7853,136331.0
2020-03-09 15:10:00,110.53,110.78,110.16,110.4,59969.0,98.7228,98.9461,98.3923,98.6067,59969.0
2020-03-09 15:20:00,110.4,111.45,110.26,111.04,82699.0,98.6067,99.5445,98.4817,99.1783,82699.0
2020-03-09 15:30:00,111.03,111.45,110.54,111.42,106891.0,99.1694,99.5445,98.7317,99.5177,106891.0
2020-03-09 15:40:00,111.41,111.55,110.93,111.4,114606.0,99.5088,99.6339,99.0801,99.4999,114606.0
2020-03-09 15:50:00,111.22,111.28,109.87,109.92,415898.0,99.3391,99.3927,98.1333,98.178,415898.0
2020-03-10 09:30:00,113.83,114.24,113.31,113.41,84149.0,101.6703,102.0365,101.2058,101.2952,84149.0
2020-03-10 09:40:00,113.37,113.37,112.2,112.51,55135.0,101.2594,101.2594,100.2144,100.4913,55135.0
2020-03-10 09:50:00,112.47,113.16,112.36,112.95,27214.0,100.4556,101.0719,100.3573,100.8843,27214.0
2020-03-10 10:00:00,112.91,113.61,112.72,113.58,36100.0,100.8486,101.4738,100.6789,101.447,36100.0
2020-03-10 10:10:00,113.64,113.74,113.22,113.38,46821.0,101.5006,101.5899,101.1255,101.2684,46821.0
2020-03-10 10:20:00,113.32,113.56,112.63,112.64,204015.0,101.2148,101.4291,100.5985,100.6074,204015.0
2020-03-10 10:30:00,112.67,112.69,112.11,112.2,67195.0,100.6342,100.6521,100.134,100.2144,67195.0
2020-03-10 10:40:00,112.24,112.25,111.56,111.56,320527.0,100.2501,100.2591,99.6428,99.6428,320527.0
2020-03-10 10:50:00,111.55,111.61,111.05,111.05,58075.0,99.6339,99.6874,99.1873,99.1873,58075.0
2020-03-10 11:00:00,111.01,111.57,110.9,111.51,30441.0,99.1515,99.6517,99.0533,99.5981,30441.0
2020-03-10 11:10:00,111.47,111.47,110.55,110.55,44250.0,99.5624,99.5624,98.7407,98.7407,44250.0
2020-03-10 11:20:00,110.58,110.58,109.44,109.44,81985.0,98.7675,98.7675,97.7493,97.7493,81985.0
2020-03-10 11:30:00,109.47,109.55,108.94,109.31,70826.0,97.7761,97.8475,97.3027,97.6331,70826.0
2020-03-10 11:40:00,109.37,110.3,109.08,110.17,88266.0,97.6867,98.5174,97.4277,98.4013,88266.0
2020-03-10 11:50:00,110.16,110.26,109.22,109.52,33596.0,98.3923,98.4817,97.5528,97.8207,33596.0
2020-03-10 12:00:00,109.61,110.55,109.61,110.31,108433.0,97.9011,98.7407,97.9011,98.5263,108433.0
2020-03-10 12:10:00,110.36,111.36,110.36,111.13,90693.0,98.571,99.4642,98.571,99.2587,90693.0
2020-03-10 12:20:00,111.06,111.08,110.38,110.39,72760.0,99.1962,99.2141,98.5888,98.5978,72760.0
2020-03-10 12:30:00,110.36,110.36,109.59,110.16,101003.0,98.571,98.571,97.8832,98.3923,101003.0
2020-03-10 12:40:00,110.11,110.69,109.81,110.49,52624.0,98.3477,98.8657,98.0797,98.6871,52624.0
2020-03-10 12:50:00,110.38,110.94,110.27,110.72,81061.0,98.5888,99.089,98.4906,98.8925,81061.0
2020-03-10 13:00:00,110.67,111.12,110.18,111.11,118421.0,98.8479,99.2498,98.4102,99.2409,118421.0
2020-03-10 13:10:00,111.13,111.46,110.86,111.32,117596.0,99.2587,99.5535,99.0176,99.4284,117596.0
2020-03-10 13:20:00,111.39,111.61,110.87,111.08,297090.0,99.4909,99.6874,99.0265,99.2141,297090.0
2020-03-10 13:30:00,111.12,111.43,110.78,110.84,107183.0,99.2498,99.5267,98.9461,98.9997,107183.0
2020-03-10 13:40:00,111.0,111.1,110.3,110.31,92064.0,99.1426,99.2319,98.5174,98.5263,92064.0
2020-03-10 13:50:00,110.34,110.45,109.98,110.24,79941.0,98.5531,98.6514,98.2316,98.4638,79941.0
2020-03-10 14:00:00,110.23,110.52,109.89,110.49,87772.0,98.4549,98.7139,98.1512,98.6871,87772.0
2020-03-10 14:10:00,110.5,111.11,110.38,111.06,91329.0,98.696,99.2409,98.5888,99.1962,91329.0
2020-03-10 14:20:00,110.98,111.25,110.52,111.12,115457.0,99.1247,99.3659,98.7139,99.2498,115457.0
2020-03-10 14:30:00,111.1,111.86,111.05,111.63,64184.0,99.2319,99.9107,99.1873,99.7053,64184.0
2020-03-10 14:40:00,111.63,113.11,111.6,113.06,810153.0,99.7053,101.0272,99.6785,100.9826,810153.0
2020-03-10 14:50:00,113.02,113.02,112.23,112.49,109978.0,100.9468,100.9468,100.2412,100.4734,109978.0
2020-03-10 15:00:00,112.75,113.25,112.38,112.9,77522.0,100.7057,101.1523,100.3752,100.8396,77522.0
2020-03-10 15:10:00,112.96,114.0,112.93,113.96,1091862.0,100.8932,101.8221,100.8664,101.7864,1091862.0
2020-03-10 15:20:00,113.92,114.17,113.31,113.32,104637.0,101.7507,101.974,101.2058,101.2148,104637.0
2020-03-10 15:30:00,113.34,113.87,112.89,113.73,157630.0,101.2326,101.706,100.8307,101.581,157630.0
2020-03-10 15:40:00,113.75,114.18,113.51,114.1,182574.0,101.5988,101.9829,101.3845,101.9115,182574.0
2020-03-10 15:50:00,114.05,114.83,114.02,114.77,350619.0,101.8668,102.5635,101.84,102.5099,350619.0
2020-03-11 09:30:00,111.54,112.15,111.14,111.46,166086.0,99.6249,100.1698,99.2677,99.5535,166086.0
2020-03-11 09:40:00,111.42,111.92,111.02,111.15,70043.0,99.5177,99.9643,99.1605,99.2766,70043.0
2020-03-11 09:50:00,111.02,111.41,110.9,111.25,26999.0,99.1605,99.5088,99.0533,99.3659,26999.0
2020-03-11 10:00:00,111.22,111.48,110.9,111.36,47402.0,99.3391,99.5713,99.0533,99.4642,47402.0
2020-03-11 10:10:00,111.44,111.54,111.19,111.28,22205.0,99.5356,99.6249,99.3123,99.3927,22205.0
2020-03-11 10:20:00,111.18,111.18,110.43,110.63,44652.0,99.3034,99.3034,98.6335,98.8121,44652.0
2020-03-11 10:30:00,110.49,110.9,110.36,110.62,40698.0,98.6871,99.0533,98.571,98.8032,40698.0
2020-03-11 10:40:00,110.59,110.96,110.19,110.25,43990.0,98.7764,99.1069,98.4191,98.4727,43990.0
2020-03-11 10:50:00,110.26,110.62,109.97,110.51,40960.0,98.4817,98.8032,98.2226,98.705,40960.0
2020-03-11 11:00:00,110.52,110.83,109.99,110.42,105419.0,98.7139,98.9908,98.2405,98.6246,105419.0
2020-03-11 11:10:00,110.4,110.52,109.68,109.74,108935.0,98.6067,98.7139,97.9636,98.0172,108935.0
2020-03-11 11:20:00,109.76,109.85,109.41,109.55,89571.0,98.0351,98.1155,97.7225,97.8475,89571.0
2020-03-11 11:30:00,109.6,110.28,109.42,110.26,53941.0,97.8922,98.4995,97.7314,98.4817,53941.0
2020-03-11 11:40:00,110.27,110.3,109.64,110.08,24202.0,98.4906,98.5174,97.9279,98.3209,24202.0
2020-03-11 11:50:00,110.09,110.25,109.76,110.19,70004.0,98.3298,98.4727,98.0351,98.4191,70004.0
2020-03-11 12:00:00,110.1,110.66,109.9,110.62,18118.0,98.3388,98.8389,98.1601,98.8032,18118.0
2020-03-11 12:10:00,110.64,111.34,110.61,111.17,30828.0,98.8211,99.4463,98.7943,99.2945,30828.0
2020-03-11 12:20:00,111.18,111.34,110.23,110.31,53395.0,99.3034,99.4463,98.4549,98.5263,53395.0
2020-03-11 12:30:00,110.25,110.34,109.7,109.7,69335.0,98.4727,98.5531,97.9815,97.9815,69335.0
2020-03-11 12:40:00,109.69,109.83,109.31,109.47,161612.0,97.9725,98.0976,97.6331,97.7761,161612.0
2020-03-11 12:50:00,109.52,109.86,109.33,109.69,64678.0,97.8207,98.1244,97.651,97.9725,64678.0
2020-03-11 13:00:00,109.7,109.7,109.03,109.09,98883.0,97.9815,97.9815,97.3831,97.4366,98883.0
2020-03-11 13:10:00,109.1,109.42,109.05,109.35,46972.0,97.4456,97.7314,97.4009,97.6689,46972.0
2020-03-11 13:20:00,109.33,109.82,109.26,109.69,47457.0,97.651,98.0887,97.5885,97.9725,47457.0
2020-03-11 13:30:00,109.71,109.84,109.26,109.29,85968.0,97.9904,98.1065,97.5885,97.6153,85968.0
2020-03-11 13:40:00,109.3,109.45,108.93,109.34,81989.0,97.6242,97.7582,97.2937,97.6599,81989.0
2020-03-11 13:50:00,109.35,109.57,109.04,109.35,281727.0,97.6689,97.8654,97.392,97.6689,281727.0
2020-03-11 14:00:00,109.39,109.49,108.8,108.87,143588.0,97.7046,97.7939,97.1776,97.2401,143588.0
2020-03-11 14:10:00,108.88,108.93,108.66,108.68,63399.0,97.2491,97.2937,97.0526,97.0704,63399.0
2020-03-11 14:20:00,108.67,108.8,108.5,108.59,189000.0,97.0615,97.1776,96.9097,96.9901,189000.0
2020-03-11 14:30:00,108.63,109.12,108.56,108.95,108031.0,97.0258,97.4634,96.9633,97.3116,108031.0
2020-03-11 14:40:00,108.96,109.4,108.64,108.67,138554.0,97.3205,97.7135,97.0347,97.0615,138554.0
2020-03-11 14:50:00,108.66,108.87,108.34,108.48,86417.0,97.0526,97.2401,96.7668,96.8918,86417.0
2020-03-11 15:00:00,108.45,108.58,107.57,107.63,84810.0,96.865,96.9811,96.079,96.1326,84810.0
2020-03-11 15:10:00,107.63,107.95,107.39,107.79,122158.0,96.1326,96.4184,95.9182,96.2755,122158.0
2020-03-11 15:20:00,107.83,108.18,107.4,108.15,117202.0,96.3112,96.6239,95.9272,96.5971,117202.0
2020-03-11 15:30:00,108.07,109.24,107.98,108.98,305407.0,96.5256,97.5706,96.4452,97.3384,305407.0
2020-03-11 15:40:00,109.02,109.31,108.52,108.87,531163.0,97.3741,97.6331,96.9275,97.2401,531163.0
2020-03-11 15:50:00,108.64,109.22,108.08,108.66,258040.0,97.0347,97.5528,96.5345,97.0526,258040.0
2020-03-12 09:30:00,101.21,101.4,100.45,100.61,222675.0,90.3984,90.5681,89.7196,89.8625,222675.0
2020-03-12 09:40:00,100.61,100.61,100.61,100.61,0.0,89.8625,89.8625,89.8625,89.8625,0.0
2020-03-12 09:50:00,96.65,101.33,95.89,98.89,135322.0,86.3255,90.5056,85.6467,88.3262,135322.0
2020-03-12 10:00:00,98.75,102.18,98.73,99.14,72291.0,88.2012,91.2648,88.1833,88.5495,72291.0
2020-03-12 10:10:00,99.21,100.45,99.08,99.53,200689.0,88.6121,89.7196,88.4959,88.8979,200689.0
2020-03-12 10:20:00,99.61,100.67,99.46,100.19,190352.0,88.9693,89.9161,88.8354,89.4874,190352.0
2020-03-12 10:30:00,100.26,101.22,99.94,100.61,98203.0,89.5499,90.4073,89.2641,89.8625,98203.0
2020-03-12 10:40:00,100.78,101.04,100.23,100.75,163356.0,90.0143,90.2466,89.5231,89.9875,163356.0
2020-03-12 10:50:00,100.73,101.37,100.68,101.04,37284.0,89.9697,90.5413,89.925,90.2466,37284.0
2020-03-12 11:00:00,100.95,100.95,99.88,99.98,39221.0,90.1662,90.1662,89.2105,89.2998,39221.0
2020-03-12 11:10:00,99.87,99.93,99.2,99.48,121092.0,89.2016,89.2551,88.6031,88.8532,121092.0
2020-03-12 11:20:00,99.49,99.87,99.3,99.72,81531.0,88.8621,89.2016,88.6924,89.0676,81531.0
2020-03-12 11:30:00,99.76,100.26,99.3,99.3,113098.0,89.1033,89.5499,88.6924,88.6924,113098.0
2020-03-12 11:40:00,99.39,99.49,99.11,99.15,100971.0,88.7728,88.8621,88.5227,88.5585,100971.0
2020-03-12 11:50:00,99.0,99.4,98.57,99.2,73230.0,88.4245,88.7818,88.0404,88.6031,73230.0
2020-03-12 12:00:00,99.15,99.28,98.74,98.78,93501.0,88.5585,88.6746,88.1923,88.228,93501.0
2020-03-12 12:10:00,98.78,99.01,98.44,98.76,51421.0,88.228,88.4334,87.9243,88.2101,51421.0
2020-03-12 12:20:00,98.64,99.74,98.63,99.47,71764.0,88.1029,89.0854,88.094,88.8443,71764.0
2020-03-12 12:30:00,99.4,99.4,98.65,98.78,53236.0,88.7818,88.7818,88.1119,88.228,53236.0
2020-03-12 12:40:00,98.88,98.88,98.35,98.4,79241.0,88.3173,88.3173,87.8439,87.8886,79241.0
2020-03-12 12:50:00,98.36,102.92,98.36,102.41,87996.0,87.8529,91.9257,87.8529,91.4702,87996.0
2020-03-12 13:00:00,102.19,104.67,101.41,103.7,263081.0,91.2737,93.4888,90.577,92.6224,263081.0
2020-03-12 13:10:00,103.7,104.1,101.37,101.69,250911.0,92.6224,92.9797,90.5413,90.8271,250911.0
2020-03-12 13:20:00,101.64,101.94,100.81,101.2,165311.0,90.7825,91.0504,90.0411,90.3895,165311.0
2020-03-12 13:30:00,101.2,101.72,99.56,99.66,139601.0,90.3895,90.8539,88.9247,89.014,139601.0
2020-03-12 13:40:00,99.54,100.6,99.4,100.46,220233.0,88.9068,89.8536,88.7818,89.7285,220233.0
2020-03-12 13:50:00,100.58,100.98,100.01,100.89,207679.0,89.8357,90.193,89.3266,90.1126,207679.0
2020-03-12 14:00:00,100.78,100.98,100.0,100.21,104850.0,90.0143,90.193,89.3177,89.5052,104850.0
2020-03-12 14:10:00,100.33,100.41,99.45,99.5,70560.0,89.6124,89.6839,88.8264,88.8711,70560.0
2020-03-12 14:20:00,99.54,99.75,99.11,99.42,125642.0,88.9068,89.0944,88.5227,88.7996,125642.0
2020-03-12 14:30:00,99.42,99.57,98.87,98.92,92227.0,88.7996,88.9336,88.3084,88.353,92227.0
2020-03-12 14:40:00,98.98,100.01,98.98,100.0,96607.0,88.4066,89.3266,88.4066,89.3177,96607.0
2020-03-12 14:50:00,100.0,100.32,98.96,99.02,119930.0,89.3177,89.6035,88.3888,88.4424,119930.0
2020-03-12 15:00:00,99.01,99.67,98.69,99.38,197197.0,88.4334,89.0229,88.1476,88.7639,197197.0
2020-03-12 15:10:00,99.37,100.06,98.86,98.97,155872.0,88.755,89.3713,88.2994,88.3977,155872.0
2020-03-12 15:20:00,99.02,99.17,98.61,98.65,163692.0,88.4424,88.5763,88.0762,88.1119,163692.0
2020-03-12 15:30:00,98.61,98.99,98.42,98.73,255148.0,88.0762,88.4156,87.9064,88.1833,255148.0
2020-03-12 15:40:00,98.72,99.32,98.53,99.03,236502.0,88.1744,88.7103,88.0047,88.4513,236502.0
2020-03-12 15:50:00,99.07,99.86,97.6,97.71,222394.0,88.487,89.1926,87.174,87.2723,222394.0
2020-03-13 09:30:00,103.57,105.0,102.27,102.57,94274.0,92.5063,93.7836,91.3452,91.6131,94274.0
2020-03-13 09:40:00,102.34,102.65,101.16,101.91,90207.0,91.4077,91.6846,90.3538,91.0236,90207.0
2020-03-13 09:50:00,101.86,102.0,100.36,100.6,446874.0,90.979,91.104,89.6392,89.8536,446874.0
2020-03-13 10:00:00,100.5,101.47,100.46,101.25,77302.0,89.7643,90.6306,89.7285,90.4341,77302.0
2020-03-13 10:10:00,101.13,102.35,100.91,102.35,70134.0,90.327,91.4166,90.1305,91.4166,70134.0
2020-03-13 10:20:00,102.38,102.79,101.89,101.98,68688.0,91.4434,91.8096,91.0058,91.0862,68688.0
2020-03-13 10:30:00,102.0,102.16,101.39,101.53,73384.0,91.104,91.2469,90.5592,90.6842,73384.0
2020-03-13 10:40:00,101.4,101.57,100.96,101.1,32418.0,90.5681,90.72,90.1751,90.3002,32418.0
2020-03-13 10:50:00,101.0,101.19,99.85,100.0,86504.0,90.2108,90.3805,89.1837,89.3177,86504.0
2020-03-13 11:00:00,100.19,100.73,100.05,100.68,81875.0,89.4874,89.9697,89.3623,89.925,81875.0
2020-03-13 11:10:00,100.51,100.9,99.99,100.13,68757.0,89.7732,90.1215,89.3087,89.4338,68757.0
2020-03-13 11:20:00,100.36,100.57,99.26,99.26,27491.0,89.6392,89.8268,88.6567,88.6567,27491.0
2020-03-13 11:30:00,99.22,99.35,98.35,98.68,87619.0,88.621,88.7371,87.8439,88.1387,87619.0
2020-03-13 11:40:00,98.62,98.68,97.97,97.97,95200.0,88.0851,88.1387,87.5045,87.5045,95200.0
2020-03-13 11:50:00,97.98,99.51,97.97,99.16,75537.0,87.5135,88.88,87.5045,88.5674,75537.0
2020-03-13 12:00:00,99.2,99.35,98.32,98.97,99879.0,88.6031,88.7371,87.8171,88.3977,99879.0
2020-03-13 12:10:00,98.78,99.36,98.62,99.16,121929.0,88.228,88.746,88.0851,88.5674,121929.0
2020-03-13 12:20:00,99.18,99.33,98.8,99.1,302552.0,88.5853,88.7192,88.2459,88.5138,302552.0
2020-03-13 12:30:00,99.1,100.14,99.0,99.89,70863.0,88.5138,89.4427,88.4245,89.2194,70863.0
2020-03-13 12:40:00,99.83,100.88,99.83,100.64,81454.0,89.1658,90.1037,89.1658,89.8893,81454.0
2020-03-13 12:50:00,100.75,101.01,100.27,100.3,55845.0,89.9875,90.2198,89.5588,89.5856,55845.0
2020-03-13 13:00:00,100.29,100.62,99.78,99.94,95960.0,89.5767,89.8714,89.1212,89.2641,95960.0
2020-03-13 13:10:00,99.9,100.82,99.8,100.8,89667.0,89.2283,90.0501,89.139,90.0322,89667.0
2020-03-13 13:20:00,100.87,101.72,100.81,101.57,57428.0,90.0947,90.8539,90.0411,90.72,57428.0
2020-03-13 13:30:00,101.63,102.02,101.04,101.39,79423.0,90.7735,91.1219,90.2466,90.5592,79423.0
2020-03-13 13:40:00,101.44,102.1,101.39,102.08,129516.0,90.6038,91.1933,90.5592,91.1755,129516.0
2020-03-13 13:50:00,102.08,102.3,101.82,102.11,78426.0,91.1755,91.372,90.9432,91.2023,78426.0
2020-03-13 14:00:00,102.12,102.16,100.73,101.0,356203.0,91.2112,91.2469,89.9697,90.2108,356203.0
2020-03-13 14:10:00,101.06,101.52,100.97,101.05,98504.0,90.2644,90.6753,90.184,90.2555,98504.0
2020-03-13 14:20:00,101.13,101.36,100.75,100.82,111318.0,90.327,90.5324,89.9875,90.0501,111318.0
2020-03-13 14:30:00,100.87,100.87,100.13,100.17,195767.0,90.0947,90.0947,89.4338,89.4695,195767.0
2020-03-13 14:40:00,100.26,101.34,100.03,101.0,113109.0,89.5499,90.5145,89.3445,90.2108,113109.0
2020-03-13 14:50:00,100.85,101.37,100.74,101.27,120585.0,90.0769,90.5413,89.9786,90.452,120585.0
2020-03-13 15:00:00,101.31,101.95,101.25,101.56,117584.0,90.4877,91.0594,90.4341,90.711,117584.0
2020-03-13 15:10:00,101.56,101.91,101.02,101.72,387884.0,90.711,91.0236,90.2287,90.8539,387884.0
2020-03-13 15:20:00,101.59,102.3,101.46,102.04,128789.0,90.7378,91.372,90.6217,91.1397,128789.0
2020-03-13 15:30:00,102.21,102.37,100.18,101.85,208600.0,91.2916,91.4345,89.4784,90.97,208600.0
2020-03-13 15:40:00,101.82,103.96,101.54,103.9,152227.0,90.9432,92.8546,90.6932,92.8011,152227.0
2020-03-13 15:50:00,103.95,106.43,103.93,106.38,820669.0,92.8457,95.0608,92.8279,95.0161,820669.0
2020-03-16 09:30:00,95.87,95.87,94.58,94.58,75455.0,85.6288,85.6288,84.4766,84.4766,75455.0
2020-03-16 09:40:00,91.74,95.86,91.74,94.4,121708.0,81.94,85.6199,81.94,84.3159,121708.0
2020-03-16 09:50:00,95.21,97.57,93.65,95.97,206542.0,85.0394,87.1472,83.646,85.7182,206542.0
2020-03-16 10:00:00,97.7,97.71,94.86,96.05,67787.0,87.2634,87.2723,84.7267,85.7896,67787.0
2020-03-16 10:10:00,96.0,96.72,95.37,95.69,103034.0,85.745,86.388,85.1823,85.4681,103034.0
2020-03-16 10:20:00,95.78,97.16,95.62,96.21,88210.0,85.5485,86.781,85.4056,85.9325,88210.0
2020-03-16 10:30:00,96.42,98.7,96.05,98.67,83301.0,86.1201,88.1565,85.7896,88.1297,83301.0
2020-03-16 10:40:00,98.34,99.29,98.04,98.76,79543.0,87.835,88.6835,87.567,88.2101,79543.0
2020-03-16 10:50:00,98.61,98.84,97.83,98.36,54106.0,88.0762,88.2816,87.3795,87.8529,54106.0
2020-03-16 11:00:00,97.95,98.93,97.83,98.93,40158.0,87.4867,88.362,87.3795,88.362,40158.0
2020-03-16 11:10:00,98.93,100.41,98.77,100.36,126852.0,88.362,89.6839,88.2191,89.6392,126852.0
2020-03-16 11:20:00,100.5,100.95,100.0,100.41,45836.0,89.7643,90.1662,89.3177,89.6839,45836.0
2020-03-16 11:30:00,100.41,100.57,99.18,99.7,34463.0,89.6839,89.8268,88.5853,89.0497,34463.0
2020-03-16 11:40:00,99.82,99.82,98.56,98.84,62810.0,89.1569,89.1569,88.0315,88.2816,62810.0
2020-03-16 11:50:00,98.89,99.45,98.67,99.42,42094.0,88.3262,88.8264,88.1297,88.7996,42094.0
2020-03-16 12:00:00,99.41,99.72,98.95,99.34,23048.0,88.7907,89.0676,88.3798,88.7282,23048.0
2020-03-16 12:10:00,99.21,99.38,98.05,98.05,36287.0,88.6121,88.7639,87.576,87.576,36287.0
2020-03-16 12:20:00,98.05,98.82,98.0,98.41,94411.0,87.576,88.2637,87.5313,87.8975,94411.0
2020-03-16 12:30:00,98.47,98.94,98.01,98.35,124467.0,87.9511,88.3709,87.5402,87.8439,124467.0
2020-03-16 12:40:00,98.38,98.51,97.49,97.58,89951.0,87.8707,87.9868,87.0758,87.1562,89951.0
2020-03-16 12:50:00,97.58,97.58,96.93,97.27,68374.0,87.1562,87.1562,86.5756,86.8793,68374.0
2020-03-16 13:00:00,97.25,97.84,97.25,97.4,66063.0,86.8614,87.3884,86.8614,86.9954,66063.0
2020-03-16 13:10:00,97.4,98.3,97.4,97.64,40238.0,86.9954,87.7993,86.9954,87.2098,40238.0
2020-03-16 13:20:00,97.56,97.9,97.4,97.62,133521.0,87.1383,87.442,86.9954,87.1919,133521.0
2020-03-16 13:30:00,97.48,97.55,96.37,96.85,78030.0,87.0669,87.1294,86.0754,86.5042,78030.0
2020-03-16 13:40:00,96.83,97.18,96.6,96.96,75418.0,86.4863,86.7989,86.2809,86.6024,75418.0
2020-03-16 13:50:00,97.07,97.33,96.73,96.89,135267.0,86.7007,86.9329,86.397,86.5399,135267.0
2020-03-16 14:00:00,96.81,96.81,96.26,96.31,58054.0,86.4684,86.4684,85.9772,86.0218,58054.0
2020-03-16 14:10:00,96.29,96.63,96.09,96.09,54991.0,86.004,86.3077,85.8253,85.8253,54991.0
2020-03-16 14:20:00,96.13,96.49,95.83,96.39,60243.0,85.8611,86.1826,85.5931,86.0933,60243.0
2020-03-16 14:30:00,96.46,98.37,96.41,97.42,127234.0,86.1558,87.8618,86.1112,87.0133,127234.0
2020-03-16 14:40:00,97.37,97.44,96.75,97.11,123190.0,86.9686,87.0311,86.4148,86.7364,123190.0
2020-03-16 14:50:00,97.04,97.98,96.93,97.73,72064.0,86.6739,87.5135,86.5756,87.2902,72064.0
2020-03-16 15:00:00,97.64,98.25,97.17,97.52,1118843.0,87.2098,87.7546,86.79,87.1026,1118843.0
2020-03-16 15:10:00,97.35,97.7,96.93,97.27,108457.0,86.9507,87.2634,86.5756,86.8793,108457.0
2020-03-16 15:20:00,97.23,97.43,96.25,96.29,183428.0,86.8436,87.0222,85.9683,86.004,183428.0
2020-03-16 15:30:00,96.29,96.33,94.84,95.14,157936.0,86.004,86.0397,84.7089,84.9768,157936.0
2020-03-16 15:40:00,95.03,96.22,94.73,95.52,227413.0,84.8786,85.9415,84.6106,85.3162,227413.0
2020-03-16 15:50:00,95.35,95.39,93.61,94.04,144580.0,85.1644,85.2001,83.6103,83.9943,144580.0
2020-03-17 09:30:00,96.08,96.96,94.89,94.9,88504.0,85.8164,86.6024,84.7535,84.7625,88504.0
2020-03-17 09:40:00,94.75,95.33,93.76,94.55,218972.0,84.6285,85.1465,83.7442,84.4499,218972.0
2020-03-17 09:50:00,94.55,94.55,93.28,93.64,230457.0,84.4499,84.4499,83.3155,83.6371,230457.0
2020-03-17 10:00:00,93.42,95.05,93.0,94.87,65251.0,83.4406,84.8964,83.0654,84.7357,65251.0
2020-03-17 10:10:00,94.69,96.11,94.64,94.98,74483.0,84.5749,85.8432,84.5302,84.8339,74483.0
2020-03-17 10:20:00,95.08,96.08,94.96,95.83,54279.0,84.9232,85.8164,84.8161,85.5931,54279.0
2020-03-17 10:30:00,95.67,96.06,94.92,95.07,57079.0,85.4502,85.7986,84.7803,84.9143,57079.0
2020-03-17 10:40:00,94.78,96.12,94.77,95.72,35368.0,84.6553,85.8521,84.6464,85.4949,35368.0
2020-03-17 10:50:00,95.68,96.05,95.11,96.0,23888.0,85.4591,85.7896,84.95,85.745,23888.0
2020-03-17 11:00:00,96.01,96.87,95.5,96.7,39522.0,85.7539,86.522,85.2984,86.3702,39522.0
2020-03-17 11:10:00,96.84,98.05,96.58,98.05,28841.0,86.4952,87.576,86.263,87.576,28841.0
2020-03-17 11:20:00,98.15,98.15,97.2,97.74,45977.0,87.6653,87.6653,86.8168,87.2991,45977.0
2020-03-17 11:30:00,97.33,98.16,97.01,97.01,33514.0,86.9329,87.6742,86.6471,86.6471,33514.0
2020-03-17 11:40:00,97.02,97.85,97.02,97.85,75587.0,86.656,87.3973,86.656,87.3973,75587.0
2020-03-17 11:50:00,97.5,98.33,97.5,98.2,35776.0,87.0847,87.8261,87.0847,87.7099,35776.0
2020-03-17 12:00:00,98.04,99.85,97.97,99.76,23806.0,87.567,89.1837,87.5045,89.1033,23806.0
2020-03-17 12:10:00,99.63,100.33,98.95,99.5,87154.0,88.9872,89.6124,88.3798,88.8711,87154.0
2020-03-17 12:20:00,99.37,99.48,98.12,98.28,98963.0,88.755,88.8532,87.6385,87.7814,98963.0
2020-03-17 12:30:00,98.2,98.43,97.61,97.61,124790.0,87.7099,87.9154,87.183,87.183,124790.0
2020-03-17 12:40:00,97.62,97.76,97.16,97.52,163258.0,87.1919,87.317,86.781,87.1026,163258.0
2020-03-17 12:50:00,97.47,97.63,96.94,97.48,104970.0,87.0579,87.2008,86.5845,87.0669,104970.0
2020-03-17 13:00:00,97.54,98.06,96.93,96.94,95979.0,87.1205,87.5849,86.5756,86.5845,95979.0
2020-03-17 13:10:00,97.06,97.16,96.11,96.63,50802.0,86.6917,86.781,85.8432,86.3077,50802.0
2020-03-17 13:20:00,96.55,96.81,96.22,96.73,64032.0,86.2362,86.4684,85.9415,86.397,64032.0
2020-03-17 13:30:00,96.61,97.37,96.36,97.37,84742.0,86.2898,86.9686,86.0665,86.9686,84742.0
2020-03-17 13:40:00,97.27,97.96,97.26,97.6,103460.0,86.8793,87.4956,86.8704,87.174,103460.0
2020-03-17 13:50:00,97.85,97.96,97.42,97.82,102070.0,87.3973,87.4956,87.0133,87.3705,102070.0
2020-03-17 14:00:00,97.67,98.62,97.17,98.52,46502.0,87.2366,88.0851,86.79,87.9958,46502.0
2020-03-17 14:10:00,98.55,99.15,98.32,99.05,50372.0,88.0226,88.5585,87.8171,88.4691,50372.0
2020-03-17 14:20:00,99.27,99.28,98.23,99.06,62970.0,88.6656,88.6746,87.7367,88.4781,62970.0
2020-03-17 14:30:00,99.11,99.96,99.1,99.67,122237.0,88.5227,89.2819,88.5138,89.0229,122237.0
2020-03-17 14:40:00,99.69,99.87,98.25,98.26,124477.0,89.0408,89.2016,87.7546,87.7635,124477.0
2020-03-17 14:50:00,98.24,98.52,97.73,98.41,91748.0,87.7457,87.9958,87.2902,87.8975,91748.0
2020-03-17 15:00:00,98.4,98.43,97.04,97.87,1189887.0,87.8886,87.9154,86.6739,87.4152,1189887.0
2020-03-17 15:10:00,97.81,98.23,97.63,97.86,122160.0,87.3616,87.7367,87.2008,87.4063,122160.0
2020-03-17 15:20:00,97.87,98.0,96.95,97.0,170225.0,87.4152,87.5313,86.5935,86.6381,170225.0
2020-03-17 15:30:00,97.04,98.22,97.03,98.18,196671.0,86.6739,87.7278,86.6649,87.6921,196671.0
2020-03-17 15:40:00,98.13,99.11,98.13,98.85,317806.0,87.6474,88.5227,87.6474,88.2905,317806.0
2020-03-17 15:50:00,98.85,99.71,97.9,99.71,247075.0,88.2905,89.0586,87.442,89.0586,247075.0
2020-03-18 09:30:00,93.44,94.92,93.12,93.41,87764.0,83.4584,84.7803,83.1726,83.4316,87764.0
2020-03-18 09:40:00,93.64,94.27,92.76,93.27,35268.0,83.6371,84.1998,82.8511,83.3066,35268.0
2020-03-18 09:50:00,93.5,95.67,93.49,94.86,36521.0,83.512,85.4502,83.5031,84.7267,36521.0
2020-03-18 10:00:00,94.75,96.02,94.46,94.77,20950.0,84.6285,85.7628,84.3695,84.6464,20950.0
2020-03-18 10:10:00,95.07,95.54,94.72,95.01,27067.0,84.9143,85.3341,84.6017,84.8607,27067.0
2020-03-18 10:20:00,94.88,95.05,94.36,95.05,41475.0,84.7446,84.8964,84.2802,84.8964,41475.0
2020-03-18 10:30:00,95.02,95.14,94.51,94.64,24494.0,84.8696,84.9768,84.4141,84.5302,24494.0
2020-03-18 10:40:00,94.85,95.3,94.19,94.45,29208.0,84.7178,85.1197,84.1283,84.3605,29208.0
2020-03-18 10:50:00,94.35,94.52,93.3,93.37,64847.0,84.2712,84.4231,83.3334,83.3959,64847.0
2020-03-18 11:00:00,93.31,93.66,92.94,93.01,28625.0,83.3423,83.6549,83.0118,83.0744,28625.0
2020-03-18 11:10:00,92.96,93.17,92.19,92.59,27967.0,83.0297,83.2173,82.342,82.6992,27967.0
2020-03-18 11:20:00,92.85,93.28,92.64,92.81,115687.0,82.9315,83.3155,82.7439,82.8957,115687.0
2020-03-18 11:30:00,92.54,93.32,92.34,92.75,364524.0,82.6546,83.3512,82.4759,82.8421,364524.0
2020-03-18 11:40:00,92.7,93.14,92.21,92.98,409525.0,82.7975,83.1905,82.3598,83.0476,409525.0
2020-03-18 11:50:00,93.01,93.82,93.0,93.74,340271.0,83.0744,83.7978,83.0654,83.7264,340271.0
2020-03-18 12:00:00,93.68,93.81,92.98,93.13,526544.0,83.6728,83.7889,83.0476,83.1815,526544.0
2020-03-18 12:10:00,93.35,93.72,92.22,92.32,106727.0,83.378,83.7085,82.3688,82.4581,106727.0
2020-03-18 12:20:00,92.38,92.85,92.32,92.6,117461.0,82.5117,82.9315,82.4581,82.7082,117461.0
2020-03-18 12:30:00,92.71,92.72,91.77,92.31,126201.0,82.8064,82.8153,81.9668,82.4491,126201.0
2020-03-18 12:40:00,92.27,92.5,91.84,92.0,271806.0,82.4134,82.6188,82.0293,82.1723,271806.0
2020-03-18 12:50:00,91.96,92.18,91.75,91.81,327616.0,82.1365,82.333,81.949,82.0026,327616.0
2020-03-18 13:00:00,91.81,91.81,91.81,91.81,0.0,82.0026,82.0026,82.0026,82.0026,0.0
2020-03-18 13:10:00,91.69,92.54,91.11,91.15,103659.0,81.8954,82.6546,81.3773,81.4131,103659.0
2020-03-18 13:20:00,91.27,91.47,90.38,90.43,66612.0,81.5202,81.6989,80.7253,80.77,66612.0
2020-03-18 13:30:00,90.38,90.85,89.16,90.63,150406.0,80.7253,81.1451,79.6356,80.9486,150406.0
2020-03-18 13:40:00,90.45,91.26,89.97,90.59,147272.0,80.7878,81.5113,80.3591,80.9129,147272.0
2020-03-18 13:50:00,90.63,91.57,89.72,89.73,139496.0,80.9486,81.7882,80.1358,80.1447,139496.0
2020-03-18 14:00:00,89.81,90.22,89.38,89.5,104313.0,80.2162,80.5824,79.8321,79.9393,104313.0
2020-03-18 14:10:00,89.53,89.53,89.0,89.08,114300.0,79.9661,79.9661,79.4927,79.5642,114300.0
2020-03-18 14:20:00,89.09,89.09,88.4,88.88,99520.0,79.5731,79.5731,78.9568,79.3855,99520.0
2020-03-18 14:30:00,88.73,89.97,88.58,89.95,148040.0,79.2516,80.3591,79.1176,80.3412,148040.0
2020-03-18 14:40:00,90.01,90.2,88.9,89.33,130700.0,80.3948,80.5645,79.4034,79.7875,130700.0
2020-03-18 14:50:00,89.48,90.81,89.36,90.74,72306.0,79.9214,81.1094,79.8143,81.0469,72306.0
2020-03-18 15:00:00,90.75,91.28,90.03,90.63,265348.0,81.0558,81.5292,80.4127,80.9486,265348.0
2020-03-18 15:10:00,90.47,91.85,90.47,91.13,160639.0,80.8057,82.0383,80.8057,81.3952,160639.0
2020-03-18 15:20:00,90.86,90.88,89.46,89.93,290564.0,81.154,81.1719,79.9036,80.3234,290564.0
2020-03-18 15:30:00,89.94,90.64,89.52,89.65,235119.0,80.3323,80.9575,79.9572,80.0733,235119.0
2020-03-18 15:40:00,89.52,90.95,89.52,90.92,278049.0,79.9572,81.2344,79.9572,81.2076,278049.0
2020-03-18 15:50:00,90.8,93.35,90.23,93.15,358307.0,81.1004,83.378,80.5913,83.1994,358307.0
2020-03-19 09:30:00,91.83,93.14,89.68,89.9,168591.0,82.0204,83.1905,80.1001,80.2966,168591.0
2020-03-19 09:40:00,89.66,89.91,88.82,89.38,73055.0,80.0822,80.3055,79.332,79.8321,73055.0
2020-03-19 09:50:00,89.35,91.08,89.22,91.08,48231.0,79.8053,81.3505,79.6892,81.3505,48231.0
2020-03-19 10:00:00,90.61,92.07,90.18,92.07,131581.0,80.9307,82.2348,80.5467,82.2348,131581.0
2020-03-19 10:10:00,92.02,93.3,91.84,92.16,38255.0,82.1901,83.3334,82.0293,82.3152,38255.0
2020-03-19 10:20:00,92.33,92.95,91.97,92.8,106607.0,82.467,83.0208,82.1455,82.8868,106607.0
2020-03-19 10:30:00,92.66,93.39,91.98,92.09,47387.0,82.7618,83.4138,82.1544,82.2526,47387.0
2020-03-19 10:40:00,91.98,92.57,91.59,92.01,48820.0,82.1544,82.6814,81.8061,82.1812,48820.0
2020-03-19 10:50:00,91.84,92.68,91.53,92.09,271874.0,82.0293,82.7796,81.7525,82.2526,271874.0
2020-03-19 11:00:00,92.03,92.63,91.81,92.11,108212.0,82.199,82.735,82.0026,82.2705,108212.0
2020-03-19 11:10:00,92.14,92.92,91.8,92.52,81096.0,82.2973,82.994,81.9936,82.6367,81096.0
2020-03-19 11:20:00,92.61,94.26,92.4,94.23,51902.0,82.7171,84.1908,82.5295,84.164,51902.0
2020-03-19 11:30:00,94.09,94.79,93.5,94.05,72726.0,84.039,84.6642,83.512,84.0033,72726.0
2020-03-19 11:40:00,94.15,94.63,93.92,94.15,50651.0,84.0926,84.5213,83.8872,84.0926,50651.0
2020-03-19 11:50:00,94.28,94.8,93.26,93.51,29076.0,84.2087,84.6731,83.2977,83.521,29076.0
2020-03-19 12:00:00,93.45,93.63,92.79,92.93,39935.0,83.4674,83.6281,82.8779,83.0029,39935.0
2020-03-19 12:10:00,92.93,92.93,92.36,92.62,34458.0,83.0029,83.0029,82.4938,82.726,34458.0
2020-03-19 12:20:00,92.43,93.06,91.88,92.53,218224.0,82.5563,83.119,82.0651,82.6456,218224.0
2020-03-19 12:30:00,92.43,92.63,91.74,92.36,146411.0,82.5563,82.735,81.94,82.4938,146411.0
2020-03-19 12:40:00,92.16,93.0,92.09,92.63,46524.0,82.3152,83.0654,82.2526,82.735,46524.0
2020-03-19 12:50:00,92.72,93.51,92.64,92.81,59408.0,82.8153,83.521,82.7439,82.8957,59408.0
2020-03-19 13:00:00,92.94,93.05,92.47,92.9,36598.0,83.0118,83.1101,82.592,82.9761,36598.0
2020-03-19 13:10:00,92.88,93.21,92.41,92.82,40501.0,82.9582,83.253,82.5385,82.9047,40501.0
2020-03-19 13:20:00,92.74,93.28,92.47,92.71,56192.0,82.8332,83.3155,82.592,82.8064,56192.0
2020-03-19 13:30:00,92.61,92.84,92.43,92.77,37059.0,82.7171,82.9225,82.5563,82.86,37059.0
2020-03-19 13:40:00,92.74,93.35,92.4,93.29,50464.0,82.8332,83.378,82.5295,83.3245,50464.0
2020-03-19 13:50:00,93.18,94.26,93.17,93.53,51544.0,83.2262,84.1908,83.2173,83.5388,51544.0
2020-03-19 14:00:00,93.5,93.69,92.88,93.08,141431.0,83.512,83.6817,82.9582,83.1369,141431.0
2020-03-19 14:10:00,93.05,93.96,92.95,93.89,112762.0,83.1101,83.9229,83.0208,83.8604,112762.0
2020-03-19 14:20:00,93.87,94.19,93.51,93.59,81489.0,83.8425,84.1283,83.521,83.5924,81489.0
2020-03-19 14:30:00,93.54,94.22,93.5,94.17,210929.0,83.5477,84.1551,83.512,84.1104,210929.0
2020-03-19 14:40:00,94.2,94.71,94.1,94.15,186760.0,84.1372,84.5928,84.0479,84.0926,186760.0
2020-03-19 14:50:00,94.34,94.45,93.43,93.78,186837.0,84.2623,84.3605,83.4495,83.7621,186837.0
2020-03-19 15:00:00,93.64,93.64,92.37,92.53,110939.0,83.6371,83.6371,82.5027,82.6456,110939.0
2020-03-19 15:10:00,92.46,93.39,92.24,92.88,113224.0,82.5831,83.4138,82.3866,82.9582,113224.0
2020-03-19 15:20:00,92.95,94.71,92.82,93.52,1365022.0,83.0208,84.5928,82.9047,83.5299,1365022.0
2020-03-19 15:30:00,93.53,93.79,93.01,93.35,290192.0,83.5388,83.771,83.0744,83.378,290192.0
2020-03-19 15:40:00,93.25,94.12,93.15,93.54,110160.0,83.2887,84.0658,83.1994,83.5477,110160.0
2020-03-19 15:50:00,93.53,93.53,92.59,93.2,529775.0,83.5388,83.5388,82.6992,83.2441,529775.0
2020-03-20 09:30:00,93.57,93.95,92.51,92.51,111737.0,83.5745,83.9139,82.6278,82.6278,111737.0
2020-03-20 09:40:00,92.49,92.7,90.94,91.57,168623.0,82.6099,82.7975,81.2255,81.7882,168623.0
2020-03-20 09:50:00,91.49,92.63,91.08,92.1,33700.0,81.7167,82.735,81.3505,82.2616,33700.0
2020-03-20 10:00:00,92.0,92.96,91.99,92.35,23270.0,82.1723,83.0297,82.1633,82.4849,23270.0
2020-03-20 10:10:00,92.33,92.9,92.33,92.55,58738.0,82.467,82.9761,82.467,82.6635,58738.0
2020-03-20 10:20:00,92.48,93.69,92.29,93.58,26585.0,82.601,83.6817,82.4313,83.5835,26585.0
2020-03-20 10:30:00,93.59,94.17,93.58,93.84,26776.0,83.5924,84.1104,83.5835,83.8157,26776.0
2020-03-20 10:40:00,94.16,94.16,93.26,93.99,148666.0,84.1015,84.1015,83.2977,83.9497,148666.0
2020-03-20 10:50:00,93.89,94.49,93.89,94.35,43192.0,83.8604,84.3963,83.8604,84.2712,43192.0
2020-03-20 11:00:00,94.5,94.51,93.76,94.37,44659.0,84.4052,84.4141,83.7442,84.2891,44659.0
2020-03-20 11:10:00,94.34,94.5,93.01,93.17,52653.0,84.2623,84.4052,83.0744,83.2173,52653.0
2020-03-20 11:20:00,92.97,92.97,91.57,92.15,29694.0,83.0386,83.0386,81.7882,82.3062,29694.0
2020-03-20 11:30:00,92.08,92.59,91.84,92.46,20901.0,82.2437,82.6992,82.0293,82.5831,20901.0
2020-03-20 11:40:00,92.21,92.51,91.82,92.49,38717.0,82.3598,82.6278,82.0115,82.6099,38717.0
2020-03-20 11:50:00,92.48,92.57,91.96,92.16,116881.0,82.601,82.6814,82.1365,82.3152,116881.0
2020-03-20 12:00:00,92.19,92.44,90.92,90.92,22192.0,82.342,82.5653,81.2076,81.2076,22192.0
2020-03-20 12:10:00,91.13,91.9,91.13,91.59,38144.0,81.3952,82.0829,81.3952,81.8061,38144.0
2020-03-20 12:20:00,91.68,91.74,90.74,90.92,135315.0,81.8864,81.94,81.0469,81.2076,135315.0
2020-03-20 12:30:00,91.02,91.76,91.01,91.47,44258.0,81.2969,81.9579,81.288,81.6989,44258.0
2020-03-20 12:40:00,91.48,92.17,91.16,91.9,51383.0,81.7078,82.3241,81.422,82.0829,51383.0
2020-03-20 12:50:00,91.95,92.52,91.86,91.91,67154.0,82.1276,82.6367,82.0472,82.0919,67154.0
2020-03-20 13:00:00,91.94,92.61,91.84,92.55,58069.0,82.1187,82.7171,82.0293,82.6635,58069.0
2020-03-20 13:10:00,92.59,92.83,91.96,92.51,34084.0,82.6992,82.9136,82.1365,82.6278,34084.0
2020-03-20 13:20:00,92.31,92.49,91.55,91.97,45545.0,82.4491,82.6099,81.7703,82.1455,45545.0
2020-03-20 13:30:00,92.02,92.39,91.64,92.28,141224.0,82.1901,82.5206,81.8507,82.4223,141224.0
2020-03-20 13:40:00,92.2,92.39,91.82,91.82,53734.0,82.3509,82.5206,82.0115,82.0115,53734.0
2020-03-20 13:50:00,91.83,92.2,91.83,92.2,108965.0,82.0204,82.3509,82.0204,82.3509,108965.0
2020-03-20 14:00:00,92.29,92.54,91.92,92.18,29635.0,82.4313,82.6546,82.1008,82.333,29635.0
2020-03-20 14:10:00,92.28,92.38,91.3,91.5,51887.0,82.4223,82.5117,81.547,81.7257,51887.0
2020-03-20 14:20:00,91.72,91.85,90.67,90.94,61600.0,81.9222,82.0383,80.9843,81.2255,61600.0
2020-03-20 14:30:00,91.01,91.36,90.27,90.6,105397.0,81.288,81.6006,80.6271,80.9218,105397.0
2020-03-20 14:40:00,90.66,91.05,90.28,90.67,135511.0,80.9754,81.3237,80.636,80.9843,135511.0
2020-03-20 14:50:00,90.73,90.92,89.46,89.93,179070.0,81.0379,81.2076,79.9036,80.3234,179070.0
2020-03-20 15:00:00,89.85,90.21,89.44,89.54,134037.0,80.2519,80.5735,79.8857,79.975,134037.0
2020-03-20 15:10:00,89.54,89.97,88.83,88.91,151512.0,79.975,80.3591,79.3409,79.4123,151512.0
2020-03-20 15:20:00,88.96,90.63,88.93,90.38,238961.0,79.457,80.9486,79.4302,80.7253,238961.0
2020-03-20 15:30:00,90.37,91.04,89.72,89.92,980007.0,80.7164,81.3148,80.1358,80.3144,980007.0
2020-03-20 15:40:00,89.89,90.33,89.14,89.31,220020.0,80.2877,80.6806,79.6178,79.7696,220020.0
2020-03-20 15:50:00,89.29,89.41,88.66,88.83,147814.0,79.7517,79.8589,79.189,79.3409,147814.0
2020-03-23 09:30:00,88.48,88.58,86.0,86.23,348111.0,79.0283,79.1176,76.8132,77.0186,348111.0
2020-03-23 09:40:00,85.98,86.8,85.71,86.7,139288.0,76.7953,77.5277,76.5542,77.4384,139288.0
2020-03-23 09:50:00,86.74,87.91,86.23,87.91,89982.0,77.4741,78.5192,77.0186,78.5192,89982.0
2020-03-23 10:00:00,87.67,88.06,86.68,87.58,91265.0,78.3048,78.6531,77.4206,78.2244,91265.0
2020-03-23 10:10:00,87.66,88.23,86.87,86.99,171865.0,78.2959,78.805,77.5903,77.6974,171865.0
2020-03-23 10:20:00,87.03,87.78,86.73,87.76,81984.0,77.7332,78.403,77.4652,78.3852,81984.0
2020-03-23 10:30:00,87.02,87.7,86.73,87.15,64049.0,77.7242,78.3316,77.4652,77.8403,64049.0
2020-03-23 10:40:00,87.26,87.95,86.84,86.97,87485.0,77.9386,78.5549,77.5635,77.6796,87485.0
2020-03-23 10:50:00,86.99,87.25,86.08,86.21,111262.0,77.6974,77.9297,76.8846,77.0008,111262.0
2020-03-23 11:00:00,86.16,86.58,86.0,86.51,97242.0,76.9561,77.3312,76.8132,77.2687,97242.0
2020-03-23 11:10:00,86.44,86.75,85.79,85.84,297499.0,77.2062,77.4831,76.6256,76.6703,297499.0
2020-03-23 11:20:00,85.81,85.88,85.04,85.04,189609.0,76.6435,76.706,75.9557,75.9557,189609.0
2020-03-23 11:30:00,85.07,85.62,84.8,84.83,112797.0,75.9825,76.4738,75.7414,75.7682,112797.0
2020-03-23 11:40:00,84.83,84.89,84.11,84.52,141243.0,75.7682,75.8218,75.1251,75.4913,141243.0
2020-03-23 11:50:00,84.46,85.01,84.44,84.87,142542.0,75.4377,75.9289,75.4198,75.8039,142542.0
2020-03-23 12:00:00,84.87,85.44,84.69,84.69,249885.0,75.8039,76.313,75.6431,75.6431,249885.0
2020-03-23 12:10:00,84.62,85.87,84.44,85.73,111341.0,75.5806,76.6971,75.4198,76.572,111341.0
2020-03-23 12:20:00,85.72,86.16,85.49,85.69,22943.0,76.5631,76.9561,76.3577,76.5363,22943.0
2020-03-23 12:30:00,85.79,85.94,85.18,85.86,70188.0,76.6256,76.7596,76.0808,76.6881,70188.0
2020-03-23 12:40:00,85.84,87.3,85.8,87.21,61206.0,76.6703,77.9743,76.6346,77.8939,61206.0
2020-03-23 12:50:00,87.3,87.6,86.75,87.28,70885.0,77.9743,78.2423,77.4831,77.9565,70885.0
2020-03-23 13:00:00,87.22,87.22,86.51,86.98,110489.0,77.9029,77.9029,77.2687,77.6885,110489.0
2020-03-23 13:10:00,86.99,88.24,86.99,87.62,37300.0,77.6974,78.8139,77.6974,78.2601,37300.0
2020-03-23 13:20:00,87.61,87.8,86.79,86.8,81085.0,78.2512,78.4209,77.5188,77.5277,81085.0
2020-03-23 13:30:00,86.71,86.71,86.02,86.17,51071.0,77.4473,77.4473,76.8311,76.965,51071.0
2020-03-23 13:40:00,86.27,87.25,85.96,87.22,88811.0,77.0544,77.9297,76.7775,77.9029,88811.0
2020-03-23 13:50:00,87.22,87.34,85.34,85.66,141634.0,77.9029,78.0101,76.2237,76.5095,141634.0
2020-03-23 14:00:00,85.8,86.01,85.01,85.19,63178.0,76.6346,76.8221,75.9289,76.0897,63178.0
2020-03-23 14:10:00,85.11,85.92,85.11,85.36,83755.0,76.0183,76.7417,76.0183,76.2416,83755.0
2020-03-23 14:20:00,85.36,86.39,85.01,86.25,49942.0,76.2416,77.1615,75.9289,77.0365,49942.0
2020-03-23 14:30:00,86.28,86.28,85.44,85.81,54335.0,77.0633,77.0633,76.313,76.6435,54335.0
2020-03-23 14:40:00,85.88,86.65,85.62,86.51,95565.0,76.706,77.3938,76.4738,77.2687,95565.0
2020-03-23 14:50:00,86.49,86.52,85.45,85.57,105886.0,77.2509,77.2776,76.3219,76.4291,105886.0
2020-03-23 15:00:00,85.6,85.86,85.09,85.11,325209.0,76.4559,76.6881,76.0004,76.0183,325209.0
2020-03-23 15:10:00,85.07,85.25,84.78,84.82,223360.0,75.9825,76.1433,75.7235,75.7592,223360.0
2020-03-23 15:20:00,84.84,84.98,84.32,84.48,237137.0,75.7771,75.9022,75.3127,75.4556,237137.0
2020-03-23 15:30:00,84.49,84.9,84.11,84.57,273358.0,75.4645,75.8307,75.1251,75.536,273358.0
2020-03-23 15:40:00,84.69,85.24,84.36,84.61,95653.0,75.6431,76.1344,75.3484,75.5717,95653.0
2020-03-23 15:50:00,84.6,86.36,84.56,85.35,120770.0,75.5627,77.1347,75.527,76.2326,120770.0
2020-03-24 09:30:00,90.41,91.5,89.7,90.44,204079.0,80.7521,81.7257,80.1179,80.7789,204079.0
2020-03-24 09:40:00,90.64,90.81,89.73,90.28,53559.0,80.9575,81.1094,80.1447,80.636,53559.0
2020-03-24 09:50:00,90.41,91.18,90.24,90.41,53065.0,80.7521,81.4398,80.6003,80.7521,53065.0
2020-03-24 10:00:00,90.49,90.8,90.22,90.52,74560.0,80.8236,81.1004,80.5824,80.8504,74560.0
2020-03-24 10:10:00,90.43,91.06,90.07,91.01,38544.0,80.77,81.3327,80.4484,81.288,38544.0
2020-03-24 10:20:00,90.93,91.87,90.91,91.62,29491.0,81.2166,82.0561,81.1987,81.8328,29491.0
2020-03-24 10:30:00,91.53,91.74,91.17,91.6,52292.0,81.7525,81.94,81.4309,81.815,52292.0
2020-03-24 10:40:00,91.57,91.98,91.17,91.31,364959.0,81.7882,82.1544,81.4309,81.556,364959.0
2020-03-24 10:50:00,91.35,91.64,91.13,91.27,99810.0,81.5917,81.8507,81.3952,81.5202,99810.0
2020-03-24 11:00:00,91.3,91.46,90.77,90.97,113270.0,81.547,81.6899,81.0736,81.2523,113270.0
2020-03-24 11:10:00,90.96,91.56,90.81,91.26,69394.0,81.2433,81.7793,81.1094,81.5113,69394.0
2020-03-24 11:20:00,91.33,91.62,91.13,91.53,57625.0,81.5738,81.8328,81.3952,81.7525,57625.0
2020-03-24 11:30:00,91.6,91.87,91.3,91.87,33654.0,81.815,82.0561,81.547,82.0561,33654.0
2020-03-24 11:40:00,91.8,92.08,91.66,91.69,52586.0,81.9936,82.2437,81.8686,81.8954,52586.0
2020-03-24 11:50:00,91.73,92.52,91.63,92.52,44141.0,81.9311,82.6367,81.8418,82.6367,44141.0
2020-03-24 12:00:00,92.53,92.71,92.3,92.42,30184.0,82.6456,82.8064,82.4402,82.5474,30184.0
2020-03-24 12:10:00,92.48,92.69,92.24,92.62,49506.0,82.601,82.7885,82.3866,82.726,49506.0
2020-03-24 12:20:00,92.62,93.37,92.53,93.37,80227.0,82.726,83.3959,82.6456,83.3959,80227.0
2020-03-24 12:30:00,93.37,93.56,93.07,93.46,82248.0,83.3959,83.5656,83.128,83.4763,82248.0
2020-03-24 12:40:00,93.43,93.49,92.95,92.97,128227.0,83.4495,83.5031,83.0208,83.0386,128227.0
2020-03-24 12:50:00,92.97,93.13,92.22,92.26,113119.0,83.0386,83.1815,82.3688,82.4045,113119.0
2020-03-24 13:00:00,92.4,92.67,91.63,91.72,90886.0,82.5295,82.7707,81.8418,81.9222,90886.0
2020-03-24 13:10:00,91.76,92.17,91.56,91.93,52443.0,81.9579,82.3241,81.7793,82.1097,52443.0
2020-03-24 13:20:00,91.95,92.47,91.62,92.21,106055.0,82.1276,82.592,81.8328,82.3598,106055.0
2020-03-24 13:30:00,92.26,92.47,92.16,92.38,49345.0,82.4045,82.592,82.3152,82.5117,49345.0
2020-03-24 13:40:00,92.34,92.4,91.65,91.8,67161.0,82.4759,82.5295,81.8596,81.9936,67161.0
2020-03-24 13:50:00,91.8,91.87,91.16,91.26,82038.0,81.9936,82.0561,81.422,81.5113,82038.0
2020-03-24 14:00:00,91.25,91.53,90.66,90.75,48397.0,81.5024,81.7525,80.9754,81.0558,48397.0
2020-03-24 14:10:00,90.72,91.19,90.45,90.93,89092.0,81.029,81.4488,80.7878,81.2166,89092.0
2020-03-24 14:20:00,91.0,91.5,90.89,91.3,83036.0,81.2791,81.7257,81.1808,81.547,83036.0
2020-03-24 14:30:00,91.21,91.71,90.97,91.54,183985.0,81.4666,81.9132,81.2523,81.7614,183985.0
2020-03-24 14:40:00,91.58,91.62,91.07,91.24,225863.0,81.7971,81.8328,81.3416,81.4934,225863.0
2020-03-24 14:50:00,91.27,92.4,91.26,92.4,146896.0,81.5202,82.5295,81.5113,82.5295,146896.0
2020-03-24 15:00:00,92.38,92.93,92.27,92.93,85005.0,82.5117,83.0029,82.4134,83.0029,85005.0
2020-03-24 15:10:00,92.68,92.91,92.36,92.71,241318.0,82.7796,82.985,82.4938,82.8064,241318.0
2020-03-24 15:20:00,92.61,92.92,92.46,92.85,225490.0,82.7171,82.994,82.5831,82.9315,225490.0
2020-03-24 15:30:00,92.89,93.24,92.78,93.11,137315.0,82.9672,83.2798,82.8689,83.1637,137315.0
2020-03-24 15:40:00,93.16,93.45,92.54,92.67,187491.0,83.2083,83.4674,82.6546,82.7707,187491.0
2020-03-24 15:50:00,92.59,94.09,92.59,93.93,177413.0,82.6992,84.039,82.6992,83.8961,177413.0
2020-03-25 09:30:00,93.57,95.15,92.82,95.03,161932.0,84.2702,85.6932,83.5948,85.5851,161932.0
2020-03-25 09:40:00,95.39,95.44,94.02,94.09,45456.0,85.9094,85.9544,84.6755,84.7386,45456.0
2020-03-25 09:50:00,94.05,94.18,92.17,92.22,19595.0,84.7025,84.8196,83.0094,83.0544,19595.0
2020-03-25 10:00:00,92.28,92.76,91.88,92.48,28643.0,83.1085,83.5407,82.7482,83.2886,28643.0
2020-03-25 10:10:00,92.38,92.55,91.52,91.93,44977.0,83.1985,83.3516,82.424,82.7932,44977.0
2020-03-25 10:20:00,92.11,92.57,91.87,92.42,40963.0,82.9554,83.3696,82.7392,83.2345,40963.0
2020-03-25 10:30:00,93.09,93.39,92.56,93.21,64401.0,83.838,84.1081,83.3606,83.946,64401.0
2020-03-25 10:40:00,93.28,93.66,92.82,93.1,45595.0,84.0091,84.3513,83.5948,83.847,45595.0
2020-03-25 10:50:00,92.97,94.02,92.97,94.02,51792.0,83.7299,84.6755,83.7299,84.6755,51792.0
2020-03-25 11:00:00,93.93,94.43,93.71,94.35,65494.0,84.5945,85.0448,84.3963,84.9727,65494.0
2020-03-25 11:10:00,94.29,94.41,93.65,94.05,64298.0,84.9187,85.0268,84.3423,84.7025,64298.0
2020-03-25 11:20:00,93.93,94.46,93.64,93.91,36122.0,84.5945,85.0718,84.3333,84.5765,36122.0
2020-03-25 11:30:00,93.89,94.33,93.83,94.11,68008.0,84.5584,84.9547,84.5044,84.7566,68008.0
2020-03-25 11:40:00,94.09,94.24,93.64,94.12,31880.0,84.7386,84.8737,84.3333,84.7656,31880.0
2020-03-25 11:50:00,94.2,94.28,93.77,94.25,57460.0,84.8376,84.9097,84.4504,84.8827,57460.0
2020-03-25 12:00:00,94.26,95.05,94.18,94.92,102097.0,84.8917,85.6032,84.8196,85.4861,102097.0
2020-03-25 12:10:00,94.89,95.52,94.75,95.34,349331.0,85.4591,86.0264,85.333,85.8643,349331.0
2020-03-25 12:20:00,95.4,96.19,95.39,96.04,25059.0,85.9184,86.6298,85.9094,86.4948,25059.0
2020-03-25 12:30:00,96.01,96.76,95.68,96.76,52658.0,86.4677,87.1432,86.1705,87.1432,52658.0
2020-03-25 12:40:00,96.65,97.34,96.62,97.14,118877.0,87.0441,87.6656,87.0171,87.4854,118877.0
2020-03-25 12:50:00,97.21,97.43,96.42,96.71,45669.0,87.5485,87.7466,86.837,87.0982,45669.0
2020-03-25 13:00:00,96.76,97.68,96.65,97.66,30581.0,87.1432,87.9718,87.0441,87.9537,30581.0
2020-03-25 13:10:00,97.64,97.89,97.2,97.89,52732.0,87.9357,88.1609,87.5395,88.1609,52732.0
2020-03-25 13:20:00,97.81,98.1,97.69,97.95,48699.0,88.0888,88.35,87.9808,88.2149,48699.0
2020-03-25 13:30:00,97.97,98.46,97.69,98.31,96242.0,88.2329,88.6742,87.9808,88.5391,96242.0
2020-03-25 13:40:00,98.39,98.94,98.28,98.62,136945.0,88.6112,89.1065,88.5121,88.8183,136945.0
2020-03-25 13:50:00,98.62,98.8,97.67,97.9,82240.0,88.8183,88.9804,87.9628,88.1699,82240.0
2020-03-25 14:00:00,98.03,98.03,96.75,96.98,32462.0,88.287,88.287,87.1342,87.3413,32462.0
2020-03-25 14:10:00,97.06,98.14,96.95,98.06,60647.0,87.4134,88.386,87.3143,88.314,60647.0
2020-03-25 14:20:00,98.08,98.31,97.43,97.76,70907.0,88.332,88.5391,87.7466,88.0438,70907.0
2020-03-25 14:30:00,97.7,97.85,96.85,97.45,80284.0,87.9898,88.1249,87.2243,87.7646,80284.0
2020-03-25 14:40:00,97.47,98.13,97.1,97.93,87608.0,87.7826,88.377,87.4494,88.1969,87608.0
2020-03-25 14:50:00,98.04,98.54,97.52,98.28,156149.0,88.296,88.7463,87.8277,88.5121,156149.0
2020-03-25 15:00:00,98.38,98.7,98.13,98.32,102261.0,88.6022,88.8904,88.377,88.5482,102261.0
2020-03-25 15:10:00,98.29,98.33,97.86,98.24,365802.0,88.5211,88.5572,88.1339,88.4761,365802.0
2020-03-25 15:20:00,98.19,98.4,97.64,97.87,82176.0,88.4311,88.6202,87.9357,88.1429,82176.0
2020-03-25 15:30:00,97.81,98.5,97.8,98.2,198160.0,88.0888,88.7103,88.0798,88.4401,198160.0
2020-03-25 15:40:00,98.22,98.41,96.58,96.8,150422.0,88.4581,88.6292,86.9811,87.1792,150422.0
2020-03-25 15:50:00,96.81,96.81,94.81,95.23,792163.0,87.1882,87.1882,85.387,85.7653,792163.0
2020-03-26 09:30:00,96.46,97.72,95.4,97.51,169753.0,86.873,88.0078,85.9184,87.8187,169753.0
2020-03-26 09:40:00,97.5,97.57,96.56,96.83,20388.0,87.8096,87.8727,86.9631,87.2062,20388.0
2020-03-26 09:50:00,96.7,98.3,96.45,98.2,59121.0,87.0892,88.5301,86.864,88.4401,59121.0
2020-03-26 10:00:00,98.28,99.01,97.75,98.95,19383.0,88.5121,89.1696,88.0348,89.1155,19383.0
2020-03-26 10:10:00,98.95,99.43,98.64,99.43,68858.0,89.1155,89.5478,88.8363,89.5478,68858.0
2020-03-26 10:20:00,99.5,99.8,98.98,99.05,193907.0,89.6109,89.8811,89.1426,89.2056,193907.0
2020-03-26 10:30:00,99.05,99.68,98.88,98.97,109513.0,89.2056,89.773,89.0525,89.1335,109513.0
2020-03-26 10:40:00,98.87,99.32,98.27,98.48,52181.0,89.0435,89.4488,88.5031,88.6922,52181.0
2020-03-26 10:50:00,98.48,99.11,98.42,99.02,175529.0,88.6922,89.2596,88.6382,89.1786,175529.0
2020-03-26 11:00:00,99.1,99.32,98.57,98.97,32112.0,89.2506,89.4488,88.7733,89.1335,32112.0
2020-03-26 11:10:00,98.98,99.55,98.98,99.55,68243.0,89.1426,89.6559,89.1426,89.6559,68243.0
2020-03-26 11:20:00,99.49,99.96,99.36,99.91,57603.0,89.6019,90.0252,89.4848,89.9801,57603.0
2020-03-26 11:30:00,99.93,100.41,99.81,100.13,55768.0,89.9981,90.4304,89.8901,90.1783,55768.0
2020-03-26 11:40:00,100.23,100.46,99.87,100.09,67011.0,90.2683,90.4755,89.9441,90.1422,67011.0
2020-03-26 11:50:00,100.04,100.52,99.96,100.27,76820.0,90.0972,90.5295,90.0252,90.3043,76820.0
2020-03-26 12:00:00,100.4,100.54,100.04,100.11,57029.0,90.4214,90.5475,90.0972,90.1602,57029.0
2020-03-26 12:10:00,100.17,100.24,99.6,99.6,81419.0,90.2143,90.2773,89.7009,89.7009,81419.0
2020-03-26 12:20:00,99.58,100.26,99.39,100.16,57082.0,89.6829,90.2953,89.5118,90.2053,57082.0
2020-03-26 12:30:00,100.25,100.49,99.98,100.16,145333.0,90.2863,90.5025,90.0432,90.2053,145333.0
2020-03-26 12:40:00,100.11,100.19,99.84,99.99,74351.0,90.1602,90.2323,89.9171,90.0522,74351.0
2020-03-26 12:50:00,100.15,100.41,100.04,100.4,65677.0,90.1963,90.4304,90.0972,90.4214,65677.0
2020-03-26 13:00:00,100.35,100.64,99.73,99.8,108184.0,90.3764,90.6376,89.818,89.8811,108184.0
2020-03-26 13:10:00,99.8,99.84,99.32,99.53,78448.0,89.8811,89.9171,89.4488,89.6379,78448.0
2020-03-26 13:20:00,99.48,99.52,98.94,99.11,45162.0,89.5929,89.6289,89.1065,89.2596,45162.0
2020-03-26 13:30:00,99.16,99.23,98.64,99.23,80654.0,89.3047,89.3677,88.8363,89.3677,80654.0
2020-03-26 13:40:00,99.23,99.68,99.2,99.68,77251.0,89.3677,89.773,89.3407,89.773,77251.0
2020-03-26 13:50:00,99.65,99.77,99.24,99.28,106056.0,89.746,89.854,89.3767,89.4127,106056.0
2020-03-26 14:00:00,99.39,99.49,98.83,98.89,49907.0,89.5118,89.6019,89.0075,89.0615,49907.0
2020-03-26 14:10:00,99.0,99.23,98.64,99.01,71304.0,89.1606,89.3677,88.8363,89.1696,71304.0
2020-03-26 14:20:00,98.96,99.43,98.9,99.34,43498.0,89.1245,89.5478,89.0705,89.4668,43498.0
2020-03-26 14:30:00,99.34,100.14,99.34,99.94,108278.0,89.4668,90.1873,89.4668,90.0071,108278.0
2020-03-26 14:40:00,99.85,100.01,99.54,99.87,52637.0,89.9261,90.0702,89.6469,89.9441,52637.0
2020-03-26 14:50:00,99.77,100.23,99.71,100.03,56310.0,89.854,90.2683,89.8,90.0882,56310.0
2020-03-26 15:00:00,99.97,100.02,99.62,99.73,88087.0,90.0342,90.0792,89.7189,89.818,88087.0
2020-03-26 15:10:00,99.7,99.78,99.39,99.69,260376.0,89.791,89.863,89.5118,89.782,260376.0
2020-03-26 15:20:00,99.64,100.12,99.49,100.11,158256.0,89.737,90.1693,89.6019,90.1602,158256.0
2020-03-26 15:30:00,100.09,100.57,99.25,99.63,127592.0,90.1422,90.5745,89.3857,89.728,127592.0
2020-03-26 15:40:00,99.77,99.96,99.33,99.53,133716.0,89.854,90.0252,89.4578,89.6379,133716.0
2020-03-26 15:50:00,99.53,101.7,99.52,101.05,572017.0,89.6379,91.5922,89.6289,91.0068,572017.0
2020-03-27 09:30:00,97.96,98.28,97.28,97.84,111407.0,88.2239,88.5121,87.6115,88.1159,111407.0
2020-03-27 09:40:00,97.78,97.78,96.89,97.22,53319.0,88.0618,88.0618,87.2603,87.5575,53319.0
2020-03-27 09:50:00,97.24,98.0,97.21,97.62,43026.0,87.5755,88.26,87.5485,87.9177,43026.0
2020-03-27 10:00:00,97.62,98.15,97.52,98.15,22750.0,87.9177,88.395,87.8277,88.395,22750.0
2020-03-27 10:10:00,98.21,98.4,97.62,97.74,33064.0,88.4491,88.6202,87.9177,88.0258,33064.0
2020-03-27 10:20:00,97.72,98.01,97.51,97.83,42251.0,88.0078,88.269,87.8187,88.1069,42251.0
2020-03-27 10:30:00,97.85,97.85,97.43,97.78,29112.0,88.1249,88.1249,87.7466,88.0618,29112.0
2020-03-27 10:40:00,97.7,98.01,97.55,97.91,67887.0,87.9898,88.269,87.8547,88.1789,67887.0
2020-03-27 10:50:00,97.92,98.21,97.64,98.12,46968.0,88.1879,88.4491,87.9357,88.368,46968.0
2020-03-27 11:00:00,98.11,98.67,98.01,98.66,34628.0,88.359,88.8634,88.269,88.8544,34628.0
2020-03-27 11:10:00,98.69,99.15,98.42,98.97,42262.0,88.8814,89.2957,88.6382,89.1335,42262.0
2020-03-27 11:20:00,98.92,98.94,98.22,98.48,28515.0,89.0885,89.1065,88.4581,88.6922,28515.0
2020-03-27 11:30:00,98.53,98.74,98.19,98.44,76894.0,88.7373,88.9264,88.4311,88.6562,76894.0
2020-03-27 11:40:00,98.42,98.56,97.84,98.05,161675.0,88.6382,88.7643,88.1159,88.305,161675.0
2020-03-27 11:50:00,98.04,98.21,97.73,97.8,86943.0,88.296,88.4491,88.0168,88.0798,86943.0
2020-03-27 12:00:00,97.82,98.03,97.65,97.87,52955.0,88.0978,88.287,87.9447,88.1429,52955.0
2020-03-27 12:10:00,97.87,98.4,97.87,98.38,55447.0,88.1429,88.6202,88.1429,88.6022,55447.0
2020-03-27 12:20:00,98.41,98.41,98.09,98.18,87993.0,88.6292,88.6292,88.341,88.4221,87993.0
2020-03-27 12:30:00,98.12,98.72,98.03,98.59,65399.0,88.368,88.9084,88.287,88.7913,65399.0
2020-03-27 12:40:00,98.53,98.8,98.5,98.5,68197.0,88.7373,88.9804,88.7103,88.7103,68197.0
2020-03-27 12:50:00,98.47,98.83,98.46,98.82,68260.0,88.6832,89.0075,88.6742,88.9985,68260.0
2020-03-27 13:00:00,98.84,99.04,98.5,98.5,77456.0,89.0165,89.1966,88.7103,88.7103,77456.0
2020-03-27 13:10:00,98.54,98.67,98.23,98.42,52434.0,88.7463,88.8634,88.4671,88.6382,52434.0
2020-03-27 13:20:00,98.43,98.86,98.21,98.3,58446.0,88.6472,89.0345,88.4491,88.5301,58446.0
2020-03-27 13:30:00,98.28,99.38,98.26,99.36,109566.0,88.5121,89.5028,88.4941,89.4848,109566.0
2020-03-27 13:40:00,99.37,99.64,99.0,99.34,65903.0,89.4938,89.737,89.1606,89.4668,65903.0
2020-03-27 13:50:00,99.35,99.43,98.98,98.99,55332.0,89.4758,89.5478,89.1426,89.1516,55332.0
2020-03-27 14:00:00,99.04,99.12,98.69,98.8,138598.0,89.1966,89.2686,88.8814,88.9804,138598.0
2020-03-27 14:10:00,98.79,99.34,98.79,99.21,143087.0,88.9714,89.4668,88.9714,89.3497,143087.0
2020-03-27 14:20:00,99.23,99.34,98.93,99.17,178792.0,89.3677,89.4668,89.0975,89.3137,178792.0
2020-03-27 14:30:00,99.22,99.53,99.13,99.28,225795.0,89.3587,89.6379,89.2776,89.4127,225795.0
2020-03-27 14:40:00,99.33,99.46,98.97,99.12,115702.0,89.4578,89.5748,89.1335,89.2686,115702.0
2020-03-27 14:50:00,99.12,99.75,98.96,99.73,130446.0,89.2686,89.836,89.1245,89.818,130446.0
2020-03-27 15:00:00,99.71,100.19,99.5,100.19,123973.0,89.8,90.2323,89.6109,90.2323,123973.0
2020-03-27 15:10:00,100.11,100.44,99.96,100.38,196899.0,90.1602,90.4574,90.0252,90.4034,196899.0
2020-03-27 15:20:00,100.34,101.06,100.13,100.71,77233.0,90.3674,91.0158,90.1783,90.7006,77233.0
2020-03-27 15:30:00,100.66,100.74,99.59,99.64,203815.0,90.6556,90.7276,89.6919,89.737,203815.0
2020-03-27 15:40:00,99.59,99.59,98.71,98.73,214354.0,89.6919,89.6919,88.8994,88.9174,214354.0
2020-03-27 15:50:00,98.7,98.7,97.93,98.26,719167.0,88.8904,88.8904,88.1969,88.4941,719167.0
2020-03-30 09:30:00,98.99,99.6,98.08,98.1,280557.0,89.1516,89.7009,88.332,88.35,280557.0
2020-03-30 09:40:00,98.27,98.37,97.65,98.18,32091.0,88.5031,88.5932,87.9447,88.4221,32091.0
2020-03-30 09:50:00,98.26,98.68,98.04,98.3,25224.0,88.4941,88.8724,88.296,88.5301,25224.0
2020-03-30 10:00:00,98.54,98.83,98.08,98.58,325974.0,88.7463,89.0075,88.332,88.7823,325974.0
2020-03-30 10:10:00,98.57,99.05,98.31,98.94,37914.0,88.7733,89.2056,88.5391,89.1065,37914.0
2020-03-30 10:20:00,98.96,99.1,98.76,98.88,49400.0,89.1245,89.2506,88.9444,89.0525,49400.0
2020-03-30 10:30:00,98.86,99.42,98.81,99.29,43967.0,89.0345,89.5388,88.9895,89.4217,43967.0
2020-03-30 10:40:00,99.29,99.48,99.11,99.43,26704.0,89.4217,89.5929,89.2596,89.5478,26704.0
2020-03-30 10:50:00,99.33,99.36,98.74,98.84,36482.0,89.4578,89.4848,88.9264,89.0165,36482.0
2020-03-30 11:00:00,98.84,99.49,98.78,99.38,50991.0,89.0165,89.6019,88.9624,89.5028,50991.0
2020-03-30 11:10:00,99.35,99.89,99.32,99.82,47900.0,89.4758,89.9621,89.4488,89.8991,47900.0
2020-03-30 11:20:00,99.88,100.04,99.6,99.84,47915.0,89.9531,90.0972,89.7009,89.9171,47915.0
2020-03-30 11:30:00,99.97,100.02,99.64,99.7,14772.0,90.0342,90.0792,89.737,89.791,14772.0
2020-03-30 11:40:00,99.71,100.01,99.68,99.82,38839.0,89.8,90.0702,89.773,89.8991,38839.0
2020-03-30 11:50:00,99.8,99.96,99.75,99.85,16166.0,89.8811,90.0252,89.836,89.9261,16166.0
2020-03-30 12:00:00,99.81,99.93,99.53,99.63,36984.0,89.8901,89.9981,89.6379,89.728,36984.0
2020-03-30 12:10:00,99.68,100.28,99.67,100.17,48315.0,89.773,90.3133,89.764,90.2143,48315.0
2020-03-30 12:20:00,100.15,100.17,99.83,100.13,25366.0,90.1963,90.2143,89.9081,90.1783,25366.0
2020-03-30 12:30:00,100.15,100.15,99.75,100.09,44030.0,90.1963,90.1963,89.836,90.1422,44030.0
2020-03-30 12:40:00,100.07,100.13,99.93,100.05,235368.0,90.1242,90.1783,89.9981,90.1062,235368.0
2020-03-30 12:50:00,100.04,100.31,100.03,100.25,107118.0,90.0972,90.3404,90.0882,90.2863,107118.0
2020-03-30 13:00:00,100.21,100.21,99.82,99.86,29992.0,90.2503,90.2503,89.8991,89.9351,29992.0
2020-03-30 13:10:00,99.91,100.21,99.89,100.17,55884.0,89.9801,90.2503,89.9621,90.2143,55884.0
2020-03-30 13:20:00,100.1,100.26,100.01,100.15,61241.0,90.1512,90.2953,90.0702,90.1963,61241.0
2020-03-30 13:30:00,100.18,100.18,99.87,100.0,62350.0,90.2233,90.2233,89.9441,90.0612,62350.0
2020-03-30 13:40:00,100.03,100.07,99.65,99.88,149273.0,90.0882,90.1242,89.746,89.9531,149273.0
2020-03-30 13:50:00,99.94,100.02,99.68,99.86,29369.0,90.0071,90.0792,89.773,89.9351,29369.0
2020-03-30 14:00:00,99.71,99.8,99.64,99.71,45485.0,89.8,89.8811,89.737,89.8,45485.0
2020-03-30 14:10:00,99.66,99.66,99.33,99.5,53815.0,89.755,89.755,89.4578,89.6109,53815.0
2020-03-30 14:20:00,99.4,99.91,99.28,99.89,55923.0,89.5208,89.9801,89.4127,89.9621,55923.0
2020-03-30 14:30:00,99.79,100.09,99.79,100.08,48846.0,89.8721,90.1422,89.8721,90.1332,48846.0
2020-03-30 14:40:00,100.06,100.42,100.03,100.23,95474.0,90.1152,90.4394,90.0882,90.2683,95474.0
2020-03-30 14:50:00,100.31,100.49,100.11,100.27,85722.0,90.3404,90.5025,90.1602,90.3043,85722.0
2020-03-30 15:00:00,100.3,100.68,100.24,100.67,38935.0,90.3314,90.6736,90.2773,90.6646,38935.0
2020-03-30 15:10:00,100.68,100.97,100.55,100.77,179588.0,90.6736,90.9348,90.5565,90.7546,179588.0
2020-03-30 15:20:00,100.76,100.94,99.9,100.16,147096.0,90.7456,90.9078,89.9711,90.2053,147096.0
2020-03-30 15:30:00,100.19,100.66,100.0,100.66,159856.0,90.2323,90.6556,90.0612,90.6556,159856.0
2020-03-30 15:40:00,100.64,100.98,100.55,100.74,204281.0,90.6376,90.9438,90.5565,90.7276,204281.0
2020-03-30 15:50:00,100.77,101.4,100.76,101.09,1022675.0,90.7546,91.322,90.7456,91.0428,1022675.0
2020-03-31 09:30:00,100.75,100.83,100.04,100.19,285177.0,90.7366,90.8087,90.0972,90.2323,285177.0
2020-03-31 09:40:00,100.37,100.62,99.83,99.83,49152.0,90.3944,90.6196,89.9081,89.9081,49152.0
2020-03-31 09:50:00,99.82,100.21,99.66,100.02,46995.0,89.8991,90.2503,89.755,90.0792,46995.0
2020-03-31 10:00:00,100.1,100.38,100.09,100.2,40365.0,90.1512,90.4034,90.1422,90.2413,40365.0
2020-03-31 10:10:00,100.25,101.13,100.25,101.11,51371.0,90.2863,91.0789,90.2863,91.0609,51371.0
2020-03-31 10:20:00,101.12,101.16,100.66,100.77,64911.0,91.0699,91.1059,90.6556,90.7546,64911.0
2020-03-31 10:30:00,100.74,101.12,100.74,101.08,93122.0,90.7276,91.0699,90.7276,91.0338,93122.0
2020-03-31 10:40:00,101.16,101.18,100.76,100.86,34933.0,91.1059,91.1239,90.7456,90.8357,34933.0
2020-03-31 10:50:00,100.83,100.99,100.7,100.72,78069.0,90.8087,90.9528,90.6916,90.7096,78069.0
2020-03-31 11:00:00,100.67,100.78,100.44,100.78,84553.0,90.6646,90.7637,90.4574,90.7637,84553.0
2020-03-31 11:10:00,100.78,101.01,100.74,100.78,87927.0,90.7637,90.9708,90.7276,90.7637,87927.0
2020-03-31 11:20:00,100.84,101.09,100.69,101.09,31920.0,90.8177,91.0428,90.6826,91.0428,31920.0
2020-03-31 11:30:00,101.12,101.34,101.0,101.05,49645.0,91.0699,91.268,90.9618,91.0068,49645.0
2020-03-31 11:40:00,101.07,101.3,100.97,101.03,58833.0,91.0248,91.232,90.9348,90.9888,58833.0
2020-03-31 11:50:00,101.08,101.23,100.91,101.06,63392.0,91.0338,91.1689,90.8807,91.0158,63392.0
2020-03-31 12:00:00,101.05,101.11,100.81,101.11,61903.0,91.0068,91.0609,90.7907,91.0609,61903.0
2020-03-31 12:10:00,101.11,101.12,100.68,100.72,32664.0,91.0609,91.0699,90.6736,90.7096,32664.0
2020-03-31 12:20:00,100.72,100.75,100.02,100.26,121009.0,90.7096,90.7366,90.0792,90.2953,121009.0
2020-03-31 12:30:00,100.26,100.26,99.52,99.58,204900.0,90.2953,90.2953,89.6289,89.6829,204900.0
2020-03-31 12:40:00,99.64,100.08,99.64,100.06,53396.0,89.737,90.1332,89.737,90.1152,53396.0
2020-03-31 12:50:00,100.05,100.1,99.65,99.71,170621.0,90.1062,90.1512,89.746,89.8,170621.0
2020-03-31 13:00:00,99.71,100.0,99.45,99.72,79860.0,89.8,90.0612,89.5658,89.809,79860.0
2020-03-31 13:10:00,99.69,99.77,99.38,99.49,66261.0,89.782,89.854,89.5028,89.6019,66261.0
2020-03-31 13:20:00,99.42,99.46,99.1,99.3,122787.0,89.5388,89.5748,89.2506,89.4308,122787.0
2020-03-31 13:30:00,99.32,99.67,99.11,99.54,250984.0,89.4488,89.764,89.2596,89.6469,250984.0
2020-03-31 13:40:00,99.59,99.74,99.53,99.64,205111.0,89.6919,89.827,89.6379,89.737,205111.0
2020-03-31 13:50:00,99.66,99.85,99.41,99.78,116419.0,89.755,89.9261,89.5298,89.863,116419.0
2020-03-31 14:00:00,99.82,99.88,99.61,99.82,59742.0,89.8991,89.9531,89.7099,89.8991,59742.0
2020-03-31 14:10:00,99.8,99.8,99.36,99.48,50635.0,89.8811,89.8811,89.4848,89.5929,50635.0
2020-03-31 14:20:00,99.48,99.78,99.46,99.73,84153.0,89.5929,89.863,89.5748,89.818,84153.0
2020-03-31 14:30:00,99.75,100.08,99.65,100.07,171492.0,89.836,90.1332,89.746,90.1242,171492.0
2020-03-31 14:40:00,100.03,100.11,99.62,99.8,64633.0,90.0882,90.1602,89.7189,89.8811,64633.0
2020-03-31 14:50:00,99.82,100.07,99.77,99.88,77549.0,89.8991,90.1242,89.854,89.9531,77549.0
2020-03-31 15:00:00,99.92,100.1,99.44,99.62,100847.0,89.9891,90.1512,89.5568,89.7189,100847.0
2020-03-31 15:10:00,99.59,99.59,98.82,98.88,149397.0,89.6919,89.6919,88.9985,89.0525,149397.0
2020-03-31 15:20:00,98.9,98.95,98.5,98.64,166928.0,89.0705,89.1155,88.7103,88.8363,166928.0
2020-03-31 15:30:00,98.66,99.26,98.66,99.2,378925.0,88.8544,89.3947,88.8544,89.3407,378925.0
2020-03-31 15:40:00,99.17,99.35,98.6,98.65,306664.0,89.3137,89.4758,88.8003,88.8454,306664.0
2020-03-31 15:50:00,98.67,99.52,98.64,99.22,422883.0,88.8634,89.6289,88.8363,89.3587,422883.0
2020-04-01 09:30:00,95.67,95.8,94.78,95.38,115172.0,86.1615,86.2786,85.36,85.9004,115172.0
2020-04-01 09:40:00,95.52,95.86,95.32,95.56,95089.0,86.0264,86.3326,85.8463,86.0625,95089.0
2020-04-01 09:50:00,95.64,95.88,95.32,95.55,86960.0,86.1345,86.3507,85.8463,86.0535,86960.0
2020-04-01 10:00:00,95.5,95.78,95.14,95.64,67950.0,86.0084,86.2606,85.6842,86.1345,67950.0
2020-04-01 10:10:00,95.67,96.02,95.6,95.74,76051.0,86.1615,86.4767,86.0985,86.2246,76051.0
2020-04-01 10:20:00,95.69,95.92,95.51,95.54,54860.0,86.1795,86.3867,86.0174,86.0444,54860.0
2020-04-01 10:30:00,95.45,95.88,95.45,95.75,40017.0,85.9634,86.3507,85.9634,86.2336,40017.0
2020-04-01 10:40:00,95.72,96.0,95.56,95.93,55284.0,86.2066,86.4587,86.0625,86.3957,55284.0
2020-04-01 10:50:00,95.91,95.92,95.48,95.76,60530.0,86.3777,86.3867,85.9904,86.2426,60530.0
2020-04-01 11:00:00,95.72,96.12,95.68,96.12,41159.0,86.2066,86.5668,86.1705,86.5668,41159.0
2020-04-01 11:10:00,96.08,96.23,95.84,96.02,65987.0,86.5308,86.6659,86.3146,86.4767,65987.0
2020-04-01 11:20:00,96.0,96.1,95.38,95.41,48415.0,86.4587,86.5488,85.9004,85.9274,48415.0
2020-04-01 11:30:00,95.35,95.66,95.27,95.5,74144.0,85.8733,86.1525,85.8013,86.0084,74144.0
2020-04-01 11:40:00,95.4,95.41,95.04,95.2,25976.0,85.9184,85.9274,85.5941,85.7382,25976.0
2020-04-01 11:50:00,95.19,95.38,95.15,95.2,26600.0,85.7292,85.9004,85.6932,85.7382,26600.0
2020-04-01 12:00:00,95.21,95.22,94.79,94.82,35355.0,85.7472,85.7563,85.369,85.396,35355.0
2020-04-01 12:10:00,94.82,95.12,94.73,94.78,65490.0,85.396,85.6662,85.315,85.36,65490.0
2020-04-01 12:20:00,94.78,94.91,94.56,94.56,45434.0,85.36,85.4771,85.1619,85.1619,45434.0
2020-04-01 12:30:00,94.63,94.83,94.36,94.43,29252.0,85.2249,85.405,84.9817,85.0448,29252.0
2020-04-01 12:40:00,94.45,94.45,94.07,94.08,21399.0,85.0628,85.0628,84.7206,84.7296,21399.0
2020-04-01 12:50:00,94.09,94.44,94.09,94.3,51888.0,84.7386,85.0538,84.7386,84.9277,51888.0
2020-04-01 13:00:00,94.29,94.55,94.17,94.43,90783.0,84.9187,85.1528,84.8106,85.0448,90783.0
2020-04-01 13:10:00,94.39,94.48,94.23,94.37,37071.0,85.0087,85.0898,84.8646,84.9907,37071.0
2020-04-01 13:20:00,94.36,94.76,94.33,94.59,182591.0,84.9817,85.342,84.9547,85.1889,182591.0
2020-04-01 13:30:00,94.67,94.69,94.41,94.51,82672.0,85.2609,85.2789,85.0268,85.1168,82672.0
2020-04-01 13:40:00,94.57,94.92,94.54,94.8,49377.0,85.1709,85.4861,85.1438,85.378,49377.0
2020-04-01 13:50:00,94.8,95.19,94.74,95.12,58048.0,85.378,85.7292,85.324,85.6662,58048.0
2020-04-01 14:00:00,95.12,95.42,94.97,95.21,97231.0,85.6662,85.9364,85.5311,85.7472,97231.0
2020-04-01 14:10:00,95.27,95.3,94.89,94.9,71342.0,85.8013,85.8283,85.4591,85.4681,71342.0
2020-04-01 14:20:00,94.97,95.06,94.79,94.91,41620.0,85.5311,85.6122,85.369,85.4771,41620.0
2020-04-01 14:30:00,94.84,94.9,94.51,94.88,52614.0,85.414,85.4681,85.1168,85.45,52614.0
2020-04-01 14:40:00,94.85,94.9,94.68,94.79,95695.0,85.423,85.4681,85.2699,85.369,95695.0
2020-04-01 14:50:00,94.77,94.82,94.37,94.37,80138.0,85.351,85.396,84.9907,84.9907,80138.0
2020-04-01 15:00:00,94.43,94.64,94.29,94.33,87853.0,85.0448,85.2339,84.9187,84.9547,87853.0
2020-04-01 15:10:00,94.33,94.46,94.23,94.46,119512.0,84.9547,85.0718,84.8646,85.0718,119512.0
2020-04-01 15:20:00,94.47,94.48,94.0,94.04,134671.0,85.0808,85.0898,84.6575,84.6935,134671.0
2020-04-01 15:30:00,94.02,94.2,93.66,93.73,223025.0,84.6755,84.8376,84.3513,84.4143,223025.0
2020-04-01 15:40:00,93.71,94.58,93.6,94.45,168730.0,84.3963,85.1799,84.2973,85.0628,168730.0
2020-04-01 15:50:00,94.45,94.93,94.28,94.56,372265.0,85.0628,85.4951,84.9097,85.1619,372265.0
2020-04-02 09:30:00,94.15,95.18,94.1,94.91,105380.0,84.7926,85.7202,84.7476,85.4771,105380.0
2020-04-02 09:40:00,94.96,95.12,94.2,94.39,61304.0,85.5221,85.6662,84.8376,85.0087,61304.0
2020-04-02 09:50:00,94.34,94.97,94.19,94.92,65438.0,84.9637,85.5311,84.8286,85.4861,65438.0
2020-04-02 10:00:00,95.09,95.47,94.83,95.47,16508.0,85.6392,85.9814,85.405,85.9814,16508.0
2020-04-02 10:10:00,95.45,95.69,95.38,95.69,35007.0,85.9634,86.1795,85.9004,86.1795,35007.0
2020-04-02 10:20:00,95.7,96.0,95.36,96.0,42268.0,86.1885,86.4587,85.8823,86.4587,42268.0
2020-04-02 10:30:00,96.06,97.54,95.97,97.48,34705.0,86.5128,87.8457,86.4317,87.7916,34705.0
2020-04-02 10:40:00,97.55,97.57,96.41,96.46,47924.0,87.8547,87.8727,86.828,86.873,47924.0
2020-04-02 10:50:00,96.51,97.0,96.28,96.91,48279.0,86.918,87.3593,86.7109,87.2783,48279.0
2020-04-02 11:00:00,96.99,97.0,96.37,96.43,68605.0,87.3503,87.3593,86.792,86.846,68605.0
2020-04-02 11:10:00,96.42,96.74,96.22,96.55,507308.0,86.837,87.1252,86.6569,86.9541,507308.0
2020-04-02 11:20:00,96.59,96.59,95.68,95.93,52269.0,86.9901,86.9901,86.1705,86.3957,52269.0
2020-04-02 11:30:00,95.92,96.39,95.84,96.05,63339.0,86.3867,86.81,86.3146,86.5038,63339.0
2020-04-02 11:40:00,96.14,96.6,96.09,96.56,58522.0,86.5848,86.9991,86.5398,86.9631,58522.0
2020-04-02 11:50:00,96.6,96.77,96.35,96.58,38208.0,86.9991,87.1522,86.7739,86.9811,38208.0
2020-04-02 12:00:00,96.68,96.93,96.44,96.76,33167.0,87.0711,87.2963,86.855,87.1432,33167.0
2020-04-02 12:10:00,96.7,97.1,96.65,96.98,50909.0,87.0892,87.4494,87.0441,87.3413,50909.0
2020-04-02 12:20:00,96.96,97.0,96.49,96.5,184821.0,87.3233,87.3593,86.9,86.909,184821.0
2020-04-02 12:30:00,96.51,96.63,96.36,96.52,98584.0,86.918,87.0261,86.783,86.927,98584.0
2020-04-02 12:40:00,96.52,96.75,96.41,96.74,195539.0,86.927,87.1342,86.828,87.1252,195539.0
2020-04-02 12:50:00,96.73,96.83,96.54,96.62,42670.0,87.1162,87.2062,86.9451,87.0171,42670.0
2020-04-02 13:00:00,96.66,96.92,96.2,96.2,40308.0,87.0531,87.2873,86.6389,86.6389,40308.0
2020-04-02 13:10:00,96.2,96.25,95.63,95.64,50444.0,86.6389,86.6839,86.1255,86.1345,50444.0
2020-04-02 13:20:00,95.61,95.88,95.31,95.33,56018.0,86.1075,86.3507,85.8373,85.8553,56018.0
2020-04-02 13:30:00,95.33,95.53,95.16,95.45,77207.0,85.8553,86.0354,85.7022,85.9634,77207.0
2020-04-02 13:40:00,95.43,95.78,95.43,95.61,33202.0,85.9454,86.2606,85.9454,86.1075,33202.0
2020-04-02 13:50:00,95.6,95.91,95.39,95.43,71970.0,86.0985,86.3777,85.9094,85.9454,71970.0
2020-04-02 14:00:00,95.46,95.47,94.74,94.74,46207.0,85.9724,85.9814,85.324,85.324,46207.0
2020-04-02 14:10:00,94.75,95.15,94.56,94.61,70688.0,85.333,85.6932,85.1619,85.2069,70688.0
2020-04-02 14:20:00,94.55,95.32,94.51,95.28,75622.0,85.1528,85.8463,85.1168,85.8103,75622.0
2020-04-02 14:30:00,95.22,95.46,94.97,95.33,221626.0,85.7563,85.9724,85.5311,85.8553,221626.0
2020-04-02 14:40:00,95.33,95.35,94.86,95.05,83959.0,85.8553,85.8733,85.432,85.6032,83959.0
2020-04-02 14:50:00,95.05,95.83,94.98,95.83,92124.0,85.6032,86.3056,85.5401,86.3056,92124.0
2020-04-02 15:00:00,95.84,96.0,95.54,95.85,70811.0,86.3146,86.4587,86.0444,86.3236,70811.0
2020-04-02 15:10:00,95.81,96.1,95.61,96.07,155185.0,86.2876,86.5488,86.1075,86.5218,155185.0
2020-04-02 15:20:00,96.04,96.14,95.74,95.91,133846.0,86.4948,86.5848,86.2246,86.3777,133846.0
2020-04-02 15:30:00,95.93,96.09,95.4,95.51,158694.0,86.3957,86.5398,85.9184,86.0174,158694.0
2020-04-02 15:40:00,95.56,96.32,95.47,95.85,321514.0,86.0625,86.7469,85.9814,86.3236,321514.0
2020-04-02 15:50:00,95.91,97.02,95.91,96.84,404918.0,86.3777,87.3774,86.3777,87.2152,404918.0
2020-04-03 09:30:00,96.59,97.02,96.37,97.02,105708.0,86.9901,87.3774,86.792,87.3774,105708.0
2020-04-03 09:40:00,96.89,97.48,96.88,96.98,60856.0,87.2603,87.7916,87.2513,87.3413,60856.0
2020-04-03 09:50:00,97.03,97.15,96.54,96.94,41005.0,87.3864,87.4944,86.9451,87.3053,41005.0
2020-04-03 10:00:00,96.98,97.25,96.81,97.25,54087.0,87.3413,87.5845,87.1882,87.5845,54087.0
2020-04-03 10:10:00,96.97,97.01,96.26,96.26,72357.0,87.3323,87.3683,86.6929,86.6929,72357.0
2020-04-03 10:20:00,96.3,96.47,96.04,96.19,72856.0,86.7289,86.882,86.4948,86.6298,72856.0
2020-04-03 10:30:00,96.17,96.22,95.58,95.69,31561.0,86.6118,86.6569,86.0805,86.1795,31561.0
2020-04-03 10:40:00,95.7,95.97,95.58,95.84,66907.0,86.1885,86.4317,86.0805,86.3146,66907.0
2020-04-03 10:50:00,95.77,96.03,95.6,95.9,123287.0,86.2516,86.4857,86.0985,86.3687,123287.0
2020-04-03 11:00:00,95.92,96.15,95.6,95.81,77111.0,86.3867,86.5938,86.0985,86.2876,77111.0
2020-04-03 11:10:00,95.79,95.83,95.38,95.53,65895.0,86.2696,86.3056,85.9004,86.0354,65895.0
2020-04-03 11:20:00,95.51,95.58,95.16,95.34,62663.0,86.0174,86.0805,85.7022,85.8643,62663.0
2020-04-03 11:30:00,95.32,95.58,95.18,95.58,419958.0,85.8463,86.0805,85.7202,86.0805,419958.0
2020-04-03 11:40:00,95.5,95.55,94.89,95.03,40910.0,86.0084,86.0535,85.4591,85.5851,40910.0
2020-04-03 11:50:00,95.02,95.26,94.85,95.17,200271.0,85.5761,85.7923,85.423,85.7112,200271.0
2020-04-03 12:00:00,95.17,95.31,94.66,94.78,102796.0,85.7112,85.8373,85.2519,85.36,102796.0
2020-04-03 12:10:00,94.83,94.87,94.46,94.51,80290.0,85.405,85.441,85.0718,85.1168,80290.0
2020-04-03 12:20:00,94.49,94.76,94.42,94.68,25801.0,85.0988,85.342,85.0358,85.2699,25801.0
2020-04-03 12:30:00,94.7,95.08,94.68,95.08,35647.0,85.2879,85.6302,85.2699,85.6302,35647.0
2020-04-03 12:40:00,95.04,95.21,94.73,94.8,57980.0,85.5941,85.7472,85.315,85.378,57980.0
2020-04-03 12:50:00,94.81,95.0,94.76,94.99,103949.0,85.387,85.5581,85.342,85.5491,103949.0
2020-04-03 13:00:00,94.96,95.17,94.91,95.11,10068.0,85.5221,85.7112,85.4771,85.6572,10068.0
2020-04-03 13:10:00,95.19,95.21,94.83,95.06,438784.0,85.7292,85.7472,85.405,85.6122,438784.0
2020-04-03 13:20:00,95.12,95.13,94.6,94.68,18096.0,85.6662,85.6752,85.1979,85.2699,18096.0
2020-04-03 13:30:00,94.65,94.66,94.37,94.37,77597.0,85.2429,85.2519,84.9907,84.9907,77597.0
2020-04-03 13:40:00,94.35,94.74,94.26,94.62,41756.0,84.9727,85.324,84.8917,85.2159,41756.0
2020-04-03 13:50:00,94.66,94.7,94.31,94.46,104263.0,85.2519,85.2879,84.9367,85.0718,104263.0
2020-04-03 14:00:00,94.46,94.65,94.26,94.33,50493.0,85.0718,85.2429,84.8917,84.9547,50493.0
2020-04-03 14:10:00,94.36,94.38,94.19,94.26,67195.0,84.9817,84.9997,84.8286,84.8917,67195.0
2020-04-03 14:20:00,94.28,94.74,94.28,94.74,93970.0,84.9097,85.324,84.9097,85.324,93970.0
2020-04-03 14:30:00,94.7,94.71,94.49,94.53,66513.0,85.2879,85.2969,85.0988,85.1348,66513.0
2020-04-03 14:40:00,94.56,94.66,94.29,94.66,76810.0,85.1619,85.2519,84.9187,85.2519,76810.0
2020-04-03 14:50:00,94.66,95.18,94.66,95.18,73594.0,85.2519,85.7202,85.2519,85.7202,73594.0
2020-04-03 15:00:00,95.19,95.4,94.83,94.9,138734.0,85.7292,85.9184,85.405,85.4681,138734.0
2020-04-03 15:10:00,94.83,95.49,94.8,95.25,116594.0,85.405,85.9994,85.378,85.7833,116594.0
2020-04-03 15:20:00,95.25,95.3,94.9,95.13,110417.0,85.7833,85.8283,85.4681,85.6752,110417.0
2020-04-03 15:30:00,95.12,95.34,94.73,94.76,117643.0,85.6662,85.8643,85.315,85.342,117643.0
2020-04-03 15:40:00,94.77,95.24,94.43,95.15,305614.0,85.351,85.7743,85.0448,85.6932,305614.0
2020-04-03 15:50:00,95.18,95.74,95.05,95.25,291570.0,85.7202,86.2246,85.6032,85.7833,291570.0
2020-04-06 09:30:00,99.14,99.28,98.71,98.9,88760.0,89.2867,89.4127,88.8994,89.0705,88760.0
2020-04-06 09:40:00,98.95,99.55,98.95,99.52,50157.0,89.1155,89.6559,89.1155,89.6289,50157.0
2020-04-06 09:50:00,99.57,100.1,99.52,100.07,50565.0,89.6739,90.1512,89.6289,90.1242,50565.0
2020-04-06 10:00:00,100.12,100.41,99.98,100.27,138896.0,90.1693,90.4304,90.0432,90.3043,138896.0
2020-04-06 10:10:00,100.25,100.34,100.02,100.34,43026.0,90.2863,90.3674,90.0792,90.3674,43026.0
2020-04-06 10:20:00,100.4,100.51,99.88,99.88,64686.0,90.4214,90.5205,89.9531,89.9531,64686.0
2020-04-06 10:30:00,99.94,99.97,99.58,99.86,49414.0,90.0071,90.0342,89.6829,89.9351,49414.0
2020-04-06 10:40:00,99.88,99.9,99.31,99.35,49995.0,89.9531,89.9711,89.4398,89.4758,49995.0
2020-04-06 10:50:00,99.35,99.67,99.35,99.56,44001.0,89.4758,89.764,89.4758,89.6649,44001.0
2020-04-06 11:00:00,99.58,99.72,99.34,99.59,70692.0,89.6829,89.809,89.4668,89.6919,70692.0
2020-04-06 11:10:00,99.6,99.64,99.44,99.54,38818.0,89.7009,89.737,89.5568,89.6469,38818.0
2020-04-06 11:20:00,99.51,99.84,99.4,99.82,105204.0,89.6199,89.9171,89.5208,89.8991,105204.0
2020-04-06 11:30:00,99.88,99.97,99.77,99.9,66646.0,89.9531,90.0342,89.854,89.9711,66646.0
2020-04-06 11:40:00,99.87,100.4,99.86,100.31,46700.0,89.9441,90.4214,89.9351,90.3404,46700.0
2020-04-06 11:50:00,100.32,100.38,100.2,100.23,46370.0,90.3494,90.4034,90.2413,90.2683,46370.0
2020-04-06 12:00:00,100.26,100.42,100.18,100.4,67691.0,90.2953,90.4394,90.2233,90.4214,67691.0
2020-04-06 12:10:00,100.37,100.75,100.3,100.73,52347.0,90.3944,90.7366,90.3314,90.7186,52347.0
2020-04-06 12:20:00,100.74,100.98,100.73,100.81,56829.0,90.7276,90.9438,90.7186,90.7907,56829.0
2020-04-06 12:30:00,100.81,100.86,100.61,100.75,70748.0,90.7907,90.8357,90.6106,90.7366,70748.0
2020-04-06 12:40:00,100.76,100.83,100.52,100.58,82927.0,90.7456,90.8087,90.5295,90.5835,82927.0
2020-04-06 12:50:00,100.51,100.71,100.44,100.7,39290.0,90.5205,90.7006,90.4574,90.6916,39290.0
2020-04-06 13:00:00,100.71,100.77,100.53,100.59,183182.0,90.7006,90.7546,90.5385,90.5925,183182.0
2020-04-06 13:10:00,100.57,100.66,100.46,100.52,107266.0,90.5745,90.6556,90.4755,90.5295,107266.0
2020-04-06 13:20:00,100.52,100.61,100.49,100.54,205468.0,90.5295,90.6106,90.5025,90.5475,205468.0
2020-04-06 13:30:00,100.56,100.59,100.33,100.5,100462.0,90.5655,90.5925,90.3584,90.5115,100462.0
2020-04-06 13:40:00,100.51,100.89,100.48,100.85,93631.0,90.5205,90.8627,90.4935,90.8267,93631.0
2020-04-06 13:50:00,100.84,100.88,100.72,100.76,67693.0,90.8177,90.8537,90.7096,90.7456,67693.0
2020-04-06 14:00:00,100.77,100.79,100.32,100.36,47963.0,90.7546,90.7727,90.3494,90.3854,47963.0
2020-04-06 14:10:00,100.34,100.43,100.17,100.3,110165.0,90.3674,90.4484,90.2143,90.3314,110165.0
2020-04-06 14:20:00,100.31,100.47,100.2,100.32,79311.0,90.3404,90.4845,90.2413,90.3494,79311.0
2020-04-06 14:30:00,100.37,100.43,100.16,100.32,169301.0,90.3944,90.4484,90.2053,90.3494,169301.0
2020-04-06 14:40:00,100.31,100.48,100.21,100.48,71723.0,90.3404,90.4935,90.2503,90.4935,71723.0
2020-04-06 14:50:00,100.46,100.6,100.39,100.54,118692.0,90.4755,90.6015,90.4124,90.5475,118692.0
2020-04-06 15:00:00,100.52,100.81,100.26,100.76,195510.0,90.5295,90.7907,90.2953,90.7456,195510.0
2020-04-06 15:10:00,100.76,100.78,100.24,100.25,150005.0,90.7456,90.7637,90.2773,90.2863,150005.0
2020-04-06 15:20:00,100.28,100.7,100.25,100.69,214673.0,90.3133,90.6916,90.2863,90.6826,214673.0
2020-04-06 15:30:00,100.7,100.91,100.57,100.78,210556.0,90.6916,90.8807,90.5745,90.7637,210556.0
2020-04-06 15:40:00,100.8,101.02,100.65,100.98,243104.0,90.7817,90.9798,90.6466,90.9438,243104.0
2020-04-06 15:50:00,100.99,102.13,100.99,101.34,665630.0,90.9528,91.9795,90.9528,91.268,665630.0
2020-04-07 09:30:00,105.2,105.65,104.68,104.68,171857.0,94.7444,95.1496,94.276,94.276,171857.0
2020-04-07 09:40:00,104.63,105.13,104.63,104.91,78270.0,94.231,94.6813,94.231,94.4832,78270.0
2020-04-07 09:50:00,104.96,105.69,104.91,105.53,63745.0,94.5282,95.1857,94.4832,95.0416,63745.0
2020-04-07 10:00:00,105.55,105.62,104.7,104.7,36825.0,95.0596,95.1226,94.2941,94.2941,36825.0
2020-04-07 10:10:00,104.7,104.9,103.84,104.24,36315.0,94.2941,94.4742,93.5195,93.8798,36315.0
2020-04-07 10:20:00,104.2,104.32,103.65,103.82,53408.0,93.8437,93.9518,93.3484,93.5015,53408.0
2020-04-07 10:30:00,103.76,104.37,103.76,104.28,51558.0,93.4475,93.9969,93.4475,93.9158,51558.0
2020-04-07 10:40:00,104.12,104.44,103.58,103.58,22631.0,93.7717,94.0599,93.2854,93.2854,22631.0
2020-04-07 10:50:00,103.6,103.78,103.25,103.62,39960.0,93.3034,93.4655,92.9882,93.3214,39960.0
2020-04-07 11:00:00,103.6,104.26,103.43,104.18,33456.0,93.3034,93.8978,93.1503,93.8257,33456.0
2020-04-07 11:10:00,104.22,104.65,104.06,104.39,40382.0,93.8618,94.249,93.7177,94.0149,40382.0
2020-04-07 11:20:00,104.36,104.64,104.09,104.5,86365.0,93.9878,94.24,93.7447,94.1139,86365.0
2020-04-07 11:30:00,104.67,104.98,104.61,104.98,45533.0,94.267,94.5462,94.213,94.5462,45533.0
2020-04-07 11:40:00,104.98,105.16,104.85,104.85,55967.0,94.5462,94.7083,94.4291,94.4291,55967.0
2020-04-07 11:50:00,104.92,104.96,104.63,104.75,39061.0,94.4922,94.5282,94.231,94.3391,39061.0
2020-04-07 12:00:00,104.88,105.44,104.88,105.44,11857.0,94.4562,94.9605,94.4562,94.9605,11857.0
2020-04-07 12:10:00,105.41,105.66,105.29,105.64,43785.0,94.9335,95.1586,94.8254,95.1406,43785.0
2020-04-07 12:20:00,105.63,105.66,105.19,105.38,8757.0,95.1316,95.1586,94.7354,94.9065,8757.0
2020-04-07 12:30:00,105.45,105.48,104.98,105.2,37900.0,94.9695,94.9965,94.5462,94.7444,37900.0
2020-04-07 12:40:00,105.2,105.47,105.08,105.44,24213.0,94.7444,94.9875,94.6363,94.9605,24213.0
2020-04-07 12:50:00,105.43,105.45,105.15,105.21,28585.0,94.9515,94.9695,94.6993,94.7534,28585.0
2020-04-07 13:00:00,105.17,105.39,105.05,105.12,116624.0,94.7173,94.9155,94.6093,94.6723,116624.0
2020-04-07 13:10:00,105.11,105.13,104.71,104.78,47289.0,94.6633,94.6813,94.3031,94.3661,47289.0
2020-04-07 13:20:00,104.76,104.9,104.58,104.85,31977.0,94.3481,94.4742,94.186,94.4291,31977.0
2020-04-07 13:30:00,104.91,104.95,104.67,104.67,36700.0,94.4832,94.5192,94.267,94.267,36700.0
2020-04-07 13:40:00,104.67,104.87,104.58,104.58,29503.0,94.267,94.4472,94.186,94.186,29503.0
2020-04-07 13:50:00,104.55,104.55,104.29,104.37,46698.0,94.159,94.159,93.9248,93.9969,46698.0
2020-04-07 14:00:00,104.35,104.36,103.67,103.89,138453.0,93.9788,93.9878,93.3664,93.5646,138453.0
2020-04-07 14:10:00,103.95,104.15,103.39,103.4,91331.0,93.6186,93.7987,93.1143,93.1233,91331.0
2020-04-07 14:20:00,103.44,104.13,103.38,103.73,75774.0,93.1593,93.7807,93.1052,93.4205,75774.0
2020-04-07 14:30:00,103.78,103.92,103.31,103.33,46019.0,93.4655,93.5916,93.0422,93.0602,46019.0
2020-04-07 14:40:00,103.27,103.34,102.84,102.87,95668.0,93.0062,93.0692,92.6189,92.6459,95668.0
2020-04-07 14:50:00,102.84,102.9,102.32,102.53,74674.0,92.6189,92.673,92.1506,92.3397,74674.0
2020-04-07 15:00:00,102.53,103.22,102.5,103.2,234212.0,92.3397,92.9611,92.3127,92.9431,234212.0
2020-04-07 15:10:00,103.2,103.43,102.55,102.57,170229.0,92.9431,93.1503,92.3577,92.3758,170229.0
2020-04-07 15:20:00,102.56,102.62,102.02,102.19,98159.0,92.3667,92.4208,91.8804,92.0335,98159.0
2020-04-07 15:30:00,102.23,103.06,101.99,102.98,94463.0,92.0695,92.8171,91.8534,92.745,94463.0
2020-04-07 15:40:00,102.99,103.68,102.98,103.63,79361.0,92.754,93.3754,92.745,93.3304,79361.0
2020-04-07 15:50:00,103.8,103.8,101.93,101.98,201525.0,93.4835,93.4835,91.7994,91.8444,201525.0
2020-04-08 09:30:00,103.22,103.41,102.53,103.02,92493.0,92.9611,93.1323,92.3397,92.781,92493.0
2020-04-08 09:40:00,103.05,103.35,102.73,102.74,65435.0,92.808,93.0782,92.5198,92.5289,65435.0
2020-04-08 09:50:00,102.75,102.97,102.48,102.52,72546.0,92.5379,92.736,92.2947,92.3307,72546.0
2020-04-08 10:00:00,102.56,102.79,102.16,102.29,27268.0,92.3667,92.5739,92.0065,92.1236,27268.0
2020-04-08 10:10:00,102.36,102.97,102.33,102.92,38024.0,92.1866,92.736,92.1596,92.691,38024.0
2020-04-08 10:20:00,102.92,103.15,102.79,103.1,49948.0,92.691,92.8981,92.5739,92.8531,49948.0
2020-04-08 10:30:00,103.1,103.33,103.01,103.12,51256.0,92.8531,93.0602,92.772,92.8711,51256.0
2020-04-08 10:40:00,103.16,103.22,102.8,103.19,33303.0,92.9071,92.9611,92.5829,92.9341,33303.0
2020-04-08 10:50:00,103.23,103.53,103.13,103.51,28998.0,92.9702,93.2403,92.8801,93.2223,28998.0
2020-04-08 11:00:00,103.58,103.59,103.36,103.5,55840.0,93.2854,93.2944,93.0872,93.2133,55840.0
2020-04-08 11:10:00,103.53,104.11,103.53,104.03,63263.0,93.2403,93.7627,93.2403,93.6906,63263.0
2020-04-08 11:20:00,104.05,104.38,104.05,104.29,38605.0,93.7087,94.0059,93.7087,93.9248,38605.0
2020-04-08 11:30:00,104.35,104.74,104.2,104.74,51398.0,93.9788,94.3301,93.8437,94.3301,51398.0
2020-04-08 11:40:00,104.8,104.81,104.55,104.68,41806.0,94.3841,94.3931,94.159,94.276,41806.0
2020-04-08 11:50:00,104.69,104.69,104.37,104.39,46375.0,94.285,94.285,93.9969,94.0149,46375.0
2020-04-08 12:00:00,104.44,104.46,104.2,104.34,27388.0,94.0599,94.0779,93.8437,93.9698,27388.0
2020-04-08 12:10:00,104.35,104.74,104.18,104.69,34638.0,93.9788,94.3301,93.8257,94.285,34638.0
2020-04-08 12:20:00,104.68,104.79,104.54,104.59,32520.0,94.276,94.3751,94.15,94.195,32520.0
2020-04-08 12:30:00,104.57,104.97,104.5,104.95,86656.0,94.177,94.5372,94.1139,94.5192,86656.0
2020-04-08 12:40:00,104.93,105.08,104.76,104.95,99189.0,94.5012,94.6363,94.3481,94.5192,99189.0
2020-04-08 12:50:00,104.97,104.99,104.7,104.73,55483.0,94.5372,94.5552,94.2941,94.3211,55483.0
2020-04-08 13:00:00,104.77,104.9,104.63,104.72,96528.0,94.3571,94.4742,94.231,94.3121,96528.0
2020-04-08 13:10:00,104.71,104.91,104.56,104.9,30972.0,94.3031,94.4832,94.168,94.4742,30972.0
2020-04-08 13:20:00,104.87,105.06,104.8,104.82,67503.0,94.4472,94.6183,94.3841,94.4021,67503.0
2020-04-08 13:30:00,104.86,104.86,104.31,104.35,78242.0,94.4382,94.4382,93.9428,93.9788,78242.0
2020-04-08 13:40:00,104.39,104.54,104.3,104.42,115952.0,94.0149,94.15,93.9338,94.0419,115952.0
2020-04-08 13:50:00,104.42,104.62,104.28,104.38,58089.0,94.0419,94.222,93.9158,94.0059,58089.0
2020-04-08 14:00:00,104.42,104.94,104.36,104.92,60458.0,94.0419,94.5102,93.9878,94.4922,60458.0
2020-04-08 14:10:00,105.01,105.12,104.84,105.03,31763.0,94.5732,94.6723,94.4201,94.5913,31763.0
2020-04-08 14:20:00,105.1,105.43,104.93,105.36,39035.0,94.6543,94.9515,94.5012,94.8885,39035.0
2020-04-08 14:30:00,105.45,105.62,105.37,105.59,32806.0,94.9695,95.1226,94.8975,95.0956,32806.0
2020-04-08 14:40:00,105.58,105.76,105.38,105.39,145408.0,95.0866,95.2487,94.9065,94.9155,145408.0
2020-04-08 14:50:00,105.52,105.78,105.52,105.77,96208.0,95.0326,95.2667,95.0326,95.2577,96208.0
2020-04-08 15:00:00,105.75,106.14,105.66,106.08,90593.0,95.2397,95.5909,95.1586,95.5369,90593.0
2020-04-08 15:10:00,106.08,106.1,105.7,105.89,64463.0,95.5369,95.5549,95.1947,95.3658,64463.0
2020-04-08 15:20:00,105.92,105.95,105.56,105.86,139199.0,95.3928,95.4198,95.0686,95.3388,139199.0
2020-04-08 15:30:00,105.88,106.25,105.47,105.66,124175.0,95.3568,95.69,94.9875,95.1586,124175.0
2020-04-08 15:40:00,105.63,105.87,105.29,105.86,170438.0,95.1316,95.3478,94.8254,95.3388,170438.0
2020-04-08 15:50:00,105.85,106.63,105.85,106.14,172843.0,95.3298,96.0322,95.3298,95.5909,172843.0
2020-04-09 09:30:00,108.06,108.62,108.01,108.51,134496.0,97.3201,97.8245,97.2751,97.7254,134496.0
2020-04-09 09:40:00,108.62,109.5,108.62,109.43,80307.0,97.8245,98.617,97.8245,98.5539,80307.0
2020-04-09 09:50:00,109.41,109.91,109.31,109.82,46686.0,98.5359,98.9862,98.4459,98.9052,46686.0
2020-04-09 10:00:00,109.98,110.0,109.24,109.26,49157.0,99.0493,99.0673,98.3828,98.4008,49157.0
2020-04-09 10:10:00,109.3,109.76,109.16,109.16,31000.0,98.4369,98.8511,98.3108,98.3108,31000.0
2020-04-09 10:20:00,109.16,109.77,108.76,109.65,65718.0,98.3108,98.8602,97.9505,98.7521,65718.0
2020-04-09 10:30:00,109.63,110.11,109.36,110.07,32496.0,98.7341,99.1664,98.4909,99.1303,32496.0
2020-04-09 10:40:00,109.97,110.12,109.62,109.76,53937.0,99.0403,99.1754,98.7251,98.8511,53937.0
2020-04-09 10:50:00,109.77,109.83,109.38,109.64,40391.0,98.8602,98.9142,98.5089,98.7431,40391.0
2020-04-09 11:00:00,109.66,109.66,108.78,109.15,61436.0,98.7611,98.7611,97.9685,98.3018,61436.0
2020-04-09 11:10:00,109.15,109.28,108.84,108.97,113459.0,98.3018,98.4189,98.0226,98.1397,113459.0
2020-04-09 11:20:00,108.98,109.3,108.69,109.26,1724573.0,98.1487,98.4369,97.8875,98.4008,1724573.0
2020-04-09 11:30:00,109.24,109.44,108.99,109.37,176219.0,98.3828,98.563,98.1577,98.4999,176219.0
2020-04-09 11:40:00,109.39,109.57,109.22,109.56,135825.0,98.5179,98.68,98.3648,98.671,135825.0
2020-04-09 11:50:00,109.55,109.61,109.27,109.59,48602.0,98.662,98.7161,98.4098,98.698,48602.0
2020-04-09 12:00:00,109.56,109.77,109.5,109.74,54528.0,98.671,98.8602,98.617,98.8331,54528.0
2020-04-09 12:10:00,109.71,109.94,109.54,109.92,47196.0,98.8061,99.0133,98.653,98.9952,47196.0
2020-04-09 12:20:00,109.92,109.97,109.64,109.64,35442.0,98.9952,99.0403,98.7431,98.7431,35442.0
2020-04-09 12:30:00,109.71,109.94,109.59,109.94,19435.0,98.8061,99.0133,98.698,99.0133,19435.0
2020-04-09 12:40:00,109.9,110.02,109.73,109.88,21351.0,98.9772,99.0853,98.8241,98.9592,21351.0
2020-04-09 12:50:00,109.84,110.26,109.81,110.14,96261.0,98.9232,99.3015,98.8962,99.1934,96261.0
2020-04-09 13:00:00,110.15,110.16,110.02,110.14,31305.0,99.2024,99.2114,99.0853,99.1934,31305.0
2020-04-09 13:10:00,110.15,110.15,109.85,110.12,41892.0,99.2024,99.2024,98.9322,99.1754,41892.0
2020-04-09 13:20:00,110.17,110.27,110.01,110.24,46569.0,99.2204,99.3105,99.0763,99.2834,46569.0
2020-04-09 13:30:00,110.28,110.42,109.66,109.69,108434.0,99.3195,99.4456,98.7611,98.7881,108434.0
2020-04-09 13:40:00,109.71,109.91,109.48,109.5,215674.0,98.8061,98.9862,98.599,98.617,215674.0
2020-04-09 13:50:00,109.46,109.75,109.29,109.68,57736.0,98.581,98.8421,98.4279,98.7791,57736.0
2020-04-09 14:00:00,109.64,109.75,108.84,108.96,81321.0,98.7431,98.8421,98.0226,98.1307,81321.0
2020-04-09 14:10:00,108.96,109.11,108.66,108.74,22975.0,98.1307,98.2658,97.8605,97.9325,22975.0
2020-04-09 14:20:00,108.77,109.0,108.5,108.62,67849.0,97.9595,98.1667,97.7164,97.8245,67849.0
2020-04-09 14:30:00,108.57,108.96,108.54,108.69,54244.0,97.7794,98.1307,97.7524,97.8875,54244.0
2020-04-09 14:40:00,108.74,108.81,108.03,108.06,39734.0,97.9325,97.9956,97.2931,97.3201,39734.0
2020-04-09 14:50:00,108.08,108.13,107.4,107.89,64657.0,97.3381,97.3832,96.7257,97.167,64657.0
2020-04-09 15:00:00,107.91,108.33,107.68,108.33,126974.0,97.185,97.5633,96.9779,97.5633,126974.0
2020-04-09 15:10:00,108.36,108.69,108.23,108.53,136627.0,97.5903,97.8875,97.4732,97.7434,136627.0
2020-04-09 15:20:00,108.55,108.81,108.3,108.79,127938.0,97.7614,97.9956,97.5363,97.9776,127938.0
2020-04-09 15:30:00,108.82,109.11,108.58,108.91,106673.0,98.0046,98.2658,97.7884,98.0856,106673.0
2020-04-09 15:40:00,108.9,109.13,108.53,108.55,216820.0,98.0766,98.2838,97.7434,97.7614,216820.0
2020-04-09 15:50:00,108.6,109.08,108.48,108.81,228373.0,97.8064,98.2387,97.6984,97.9956,228373.0
2020-04-13 09:30:00,108.69,108.91,107.33,107.7,117967.0,97.8875,98.0856,96.6627,96.9959,117967.0
2020-04-13 09:40:00,107.73,107.77,106.62,106.82,106157.0,97.0229,97.0589,96.0232,96.2034,106157.0
2020-04-13 09:50:00,106.73,107.26,106.68,106.7,24916.0,96.1223,96.5996,96.0773,96.0953,24916.0
2020-04-13 10:00:00,106.76,107.22,106.69,106.98,30595.0,96.1493,96.5636,96.0863,96.3474,30595.0
2020-04-13 10:10:00,107.03,107.06,106.33,106.37,28870.0,96.3925,96.4195,95.7621,95.7981,28870.0
2020-04-13 10:20:00,106.41,106.55,106.04,106.37,72678.0,95.8341,95.9602,95.5009,95.7981,72678.0
2020-04-13 10:30:00,106.3,106.4,105.87,105.97,33493.0,95.735,95.8251,95.3478,95.4378,33493.0
2020-04-13 10:40:00,105.89,106.09,105.78,105.9,28757.0,95.3658,95.5459,95.2667,95.3748,28757.0
2020-04-13 10:50:00,105.84,106.0,105.69,105.83,27687.0,95.3208,95.4648,95.1857,95.3117,27687.0
2020-04-13 11:00:00,105.81,105.85,105.32,105.42,55153.0,95.2937,95.3298,94.8524,94.9425,55153.0
2020-04-13 11:10:00,105.51,105.88,105.51,105.86,234620.0,95.0235,95.3568,95.0235,95.3388,234620.0
2020-04-13 11:20:00,105.85,106.25,105.73,106.23,35140.0,95.3298,95.69,95.2217,95.672,35140.0
2020-04-13 11:30:00,106.23,106.23,105.97,106.05,30511.0,95.672,95.672,95.4378,95.5099,30511.0
2020-04-13 11:40:00,106.06,106.3,105.86,106.28,20880.0,95.5189,95.735,95.3388,95.717,20880.0
2020-04-13 11:50:00,106.31,106.49,106.21,106.28,69225.0,95.744,95.9061,95.654,95.717,69225.0
2020-04-13 12:00:00,106.29,106.68,106.22,106.55,20319.0,95.726,96.0773,95.663,95.9602,20319.0
2020-04-13 12:10:00,106.58,106.99,106.53,106.99,59966.0,95.9872,96.3565,95.9422,96.3565,59966.0
2020-04-13 12:20:00,106.98,106.98,106.57,106.59,30731.0,96.3474,96.3474,95.9782,95.9962,30731.0
2020-04-13 12:30:00,106.5,106.5,106.24,106.24,267569.0,95.9152,95.9152,95.681,95.681,267569.0
2020-04-13 12:40:00,106.36,106.55,106.33,106.48,72445.0,95.7891,95.9602,95.7621,95.8971,72445.0
2020-04-13 12:50:00,106.44,106.45,106.0,106.09,28854.0,95.8611,95.8701,95.4648,95.5459,28854.0
2020-04-13 13:00:00,106.05,106.13,105.89,106.13,88347.0,95.5099,95.5819,95.3658,95.5819,88347.0
2020-04-13 13:10:00,106.15,106.18,105.75,105.92,33577.0,95.5999,95.627,95.2397,95.3928,33577.0
2020-04-13 13:20:00,105.9,105.93,105.72,105.91,264414.0,95.3748,95.4018,95.2127,95.3838,264414.0
2020-04-13 13:30:00,105.87,106.3,105.85,106.28,68468.0,95.3478,95.735,95.3298,95.717,68468.0
2020-04-13 13:40:00,106.24,106.4,106.19,106.19,64202.0,95.681,95.8251,95.636,95.636,64202.0
2020-04-13 13:50:00,106.19,106.51,106.18,106.31,29626.0,95.636,95.9242,95.627,95.744,29626.0
2020-04-13 14:00:00,106.34,106.62,106.25,106.46,70881.0,95.7711,96.0232,95.69,95.8791,70881.0
2020-04-13 14:10:00,106.38,106.39,105.95,106.17,124117.0,95.8071,95.8161,95.4198,95.618,124117.0
2020-04-13 14:20:00,106.17,106.17,105.86,106.08,134583.0,95.618,95.618,95.3388,95.5369,134583.0
2020-04-13 14:30:00,106.1,106.25,105.95,106.03,97684.0,95.5549,95.69,95.4198,95.4919,97684.0
2020-04-13 14:40:00,106.01,106.27,105.88,106.23,83794.0,95.4739,95.708,95.3568,95.672,83794.0
2020-04-13 14:50:00,106.18,106.32,106.09,106.26,29421.0,95.627,95.753,95.5459,95.699,29421.0
2020-04-13 15:00:00,106.27,106.27,105.85,105.89,51975.0,95.708,95.708,95.3298,95.3658,51975.0
2020-04-13 15:10:00,105.89,106.46,105.86,106.46,87937.0,95.3658,95.8791,95.3388,95.8791,87937.0
2020-04-13 15:20:00,106.49,106.65,106.24,106.46,200161.0,95.9061,96.0502,95.681,95.8791,200161.0
2020-04-13 15:30:00,106.47,106.82,106.38,106.81,227593.0,95.8881,96.2034,95.8071,96.1943,227593.0
2020-04-13 15:40:00,106.8,107.09,106.63,107.07,176630.0,96.1853,96.4465,96.0322,96.4285,176630.0
2020-04-13 15:50:00,107.0,107.11,106.32,106.59,258082.0,96.3655,96.4645,95.753,95.9962,258082.0
2020-04-14 09:30:00,108.56,108.99,108.16,108.9,89025.0,97.7704,98.1577,97.4102,98.0766,89025.0
2020-04-14 09:40:00,108.85,109.08,108.63,109.08,28712.0,98.0316,98.2387,97.8335,98.2387,28712.0
2020-04-14 09:50:00,109.1,109.12,108.86,109.07,23962.0,98.2567,98.2748,98.0406,98.2297,23962.0
2020-04-14 10:00:00,109.13,109.15,108.86,108.96,46567.0,98.2838,98.3018,98.0406,98.1307,46567.0
2020-04-14 10:10:00,108.97,109.33,108.96,109.33,130284.0,98.1397,98.4639,98.1307,98.4639,130284.0
2020-04-14 10:20:00,109.37,109.44,108.8,108.9,42263.0,98.4999,98.563,97.9866,98.0766,42263.0
2020-04-14 10:30:00,108.89,108.93,108.45,108.48,80894.0,98.0676,98.1036,97.6713,97.6984,80894.0
2020-04-14 10:40:00,108.49,108.78,108.34,108.51,22510.0,97.7074,97.9685,97.5723,97.7254,22510.0
2020-04-14 10:50:00,108.5,108.56,108.03,108.04,40066.0,97.7164,97.7704,97.2931,97.3021,40066.0
2020-04-14 11:00:00,108.0,108.15,107.48,107.65,96538.0,97.2661,97.4012,96.7978,96.9509,96538.0
2020-04-14 11:10:00,107.72,107.78,107.44,107.51,42103.0,97.0139,97.0679,96.7617,96.8248,42103.0
2020-04-14 11:20:00,107.43,107.95,107.42,107.69,39633.0,96.7527,97.221,96.7437,96.9869,39633.0
2020-04-14 11:30:00,107.69,107.98,107.67,107.86,38723.0,96.9869,97.2481,96.9689,97.14,38723.0
2020-04-14 11:40:00,107.89,108.01,107.77,107.89,160383.0,97.167,97.2751,97.0589,97.167,160383.0
2020-04-14 11:50:00,107.91,107.99,107.62,107.68,176649.0,97.185,97.2571,96.9238,96.9779,176649.0
2020-04-14 12:00:00,107.69,108.32,107.68,108.3,79172.0,96.9869,97.5543,96.9779,97.5363,79172.0
2020-04-14 12:10:00,108.32,108.53,108.18,108.44,111733.0,97.5543,97.7434,97.4282,97.6623,111733.0
2020-04-14 12:20:00,108.46,108.53,108.26,108.28,23189.0,97.6804,97.7434,97.5002,97.5182,23189.0
2020-04-14 12:30:00,108.24,108.38,108.19,108.19,13312.0,97.4822,97.6083,97.4372,97.4372,13312.0
2020-04-14 12:40:00,108.2,108.33,108.09,108.15,36858.0,97.4462,97.5633,97.3471,97.4012,36858.0
2020-04-14 12:50:00,108.2,108.35,108.14,108.17,61257.0,97.4462,97.5813,97.3922,97.4192,61257.0
2020-04-14 13:00:00,108.19,108.22,107.97,108.06,44607.0,97.4372,97.4642,97.2391,97.3201,44607.0
2020-04-14 13:10:00,108.05,108.15,107.93,107.94,105256.0,97.3111,97.4012,97.203,97.212,105256.0
2020-04-14 13:20:00,107.96,108.17,107.92,108.13,17379.0,97.23,97.4192,97.194,97.3832,17379.0
2020-04-14 13:30:00,108.13,108.34,108.12,108.26,88638.0,97.3832,97.5723,97.3741,97.5002,88638.0
2020-04-14 13:40:00,108.27,108.46,108.25,108.44,77549.0,97.5092,97.6804,97.4912,97.6623,77549.0
2020-04-14 13:50:00,108.44,108.58,108.42,108.46,106793.0,97.6623,97.7884,97.6443,97.6804,106793.0
2020-04-14 14:00:00,108.48,108.51,108.35,108.4,102340.0,97.6984,97.7254,97.5813,97.6263,102340.0
2020-04-14 14:10:00,108.4,108.68,108.4,108.68,265058.0,97.6263,97.8785,97.6263,97.8785,265058.0
2020-04-14 14:20:00,108.67,108.74,108.49,108.53,39238.0,97.8695,97.9325,97.7074,97.7434,39238.0
2020-04-14 14:30:00,108.58,108.61,108.42,108.5,34503.0,97.7884,97.8154,97.6443,97.7164,34503.0
2020-04-14 14:40:00,108.52,108.61,108.41,108.47,72462.0,97.7344,97.8154,97.6353,97.6894,72462.0
2020-04-14 14:50:00,108.48,108.65,108.47,108.6,47080.0,97.6984,97.8515,97.6894,97.8064,47080.0
2020-04-14 15:00:00,108.57,108.58,108.28,108.35,36688.0,97.7794,97.7884,97.5182,97.5813,36688.0
2020-04-14 15:10:00,108.33,108.38,108.09,108.31,55748.0,97.5633,97.6083,97.3471,97.5453,55748.0
2020-04-14 15:20:00,108.3,108.53,108.13,108.51,107075.0,97.5363,97.7434,97.3832,97.7254,107075.0
2020-04-14 15:30:00,108.51,108.64,108.44,108.61,84346.0,97.7254,97.8425,97.6623,97.8154,84346.0
2020-04-14 15:40:00,108.62,108.87,108.56,108.87,83971.0,97.8245,98.0496,97.7704,98.0496,83971.0
2020-04-14 15:50:00,108.87,109.0,108.59,108.72,87487.0,98.0496,98.1667,97.7974,97.9145,87487.0
2020-04-15 09:30:00,105.98,106.05,105.49,105.92,144561.0,95.4468,95.5099,95.0055,95.3928,144561.0
2020-04-15 09:40:00,105.73,105.9,105.4,105.58,68878.0,95.2217,95.3748,94.9245,95.0866,68878.0
2020-04-15 09:50:00,105.56,105.75,105.26,105.71,19648.0,95.0686,95.2397,94.7984,95.2037,19648.0
2020-04-15 10:00:00,105.64,105.67,105.26,105.4,24212.0,95.1406,95.1676,94.7984,94.9245,24212.0
2020-04-15 10:10:00,105.41,105.66,104.79,104.79,165894.0,94.9335,95.1586,94.3751,94.3751,165894.0
2020-04-15 10:20:00,104.79,104.92,104.67,104.81,54196.0,94.3751,94.4922,94.267,94.3931,54196.0
2020-04-15 10:30:00,104.75,104.92,104.57,104.64,39723.0,94.3391,94.4922,94.177,94.24,39723.0
2020-04-15 10:40:00,104.66,105.01,104.65,104.97,24859.0,94.258,94.5732,94.249,94.5372,24859.0
2020-04-15 10:50:00,104.95,105.01,104.82,104.89,79622.0,94.5192,94.5732,94.4021,94.4652,79622.0
2020-04-15 11:00:00,104.9,104.91,104.56,104.61,32943.0,94.4742,94.4832,94.168,94.213,32943.0
2020-04-15 11:10:00,104.68,104.79,104.46,104.53,40850.0,94.276,94.3751,94.0779,94.1409,40850.0
2020-04-15 11:20:00,104.51,104.79,104.37,104.79,33262.0,94.1229,94.3751,93.9969,94.3751,33262.0
2020-04-15 11:30:00,104.81,105.13,104.79,104.79,73372.0,94.3931,94.6813,94.3751,94.3751,73372.0
2020-04-15 11:40:00,104.78,104.83,104.54,104.61,50203.0,94.3661,94.4111,94.15,94.213,50203.0
2020-04-15 11:50:00,104.62,104.83,104.62,104.77,96032.0,94.222,94.4111,94.222,94.3571,96032.0
2020-04-15 12:00:00,104.74,104.9,104.61,104.62,36946.0,94.3301,94.4742,94.213,94.222,36946.0
2020-04-15 12:10:00,104.59,104.73,104.54,104.58,36250.0,94.195,94.3211,94.15,94.186,36250.0
2020-04-15 12:20:00,104.65,104.96,104.65,104.93,35535.0,94.249,94.5282,94.249,94.5012,35535.0
2020-04-15 12:30:00,104.93,105.04,104.84,104.98,71752.0,94.5012,94.6003,94.4201,94.5462,71752.0
2020-04-15 12:40:00,104.94,105.2,104.93,105.13,36262.0,94.5102,94.7444,94.5012,94.6813,36262.0
2020-04-15 12:50:00,105.13,105.29,105.11,105.12,59642.0,94.6813,94.8254,94.6633,94.6723,59642.0
2020-04-15 13:00:00,105.1,105.41,105.07,105.39,66478.0,94.6543,94.9335,94.6273,94.9155,66478.0
2020-04-15 13:10:00,105.42,105.84,105.39,105.79,47183.0,94.9425,95.3208,94.9155,95.2757,47183.0
2020-04-15 13:20:00,105.79,105.81,105.31,105.38,19816.0,95.2757,95.2937,94.8434,94.9065,19816.0
2020-04-15 13:30:00,105.38,105.38,105.16,105.18,22099.0,94.9065,94.9065,94.7083,94.7263,22099.0
2020-04-15 13:40:00,105.16,105.21,104.99,105.17,38315.0,94.7083,94.7534,94.5552,94.7173,38315.0
2020-04-15 13:50:00,105.19,105.19,104.92,105.03,68015.0,94.7354,94.7354,94.4922,94.5913,68015.0
2020-04-15 14:00:00,105.05,105.38,105.02,105.26,35312.0,94.6093,94.9065,94.5822,94.7984,35312.0
2020-04-15 14:10:00,105.28,105.54,105.22,105.48,30587.0,94.8164,95.0506,94.7624,94.9965,30587.0
2020-04-15 14:20:00,105.47,105.6,105.35,105.57,74081.0,94.9875,95.1046,94.8795,95.0776,74081.0
2020-04-15 14:30:00,105.6,105.82,105.51,105.81,26269.0,95.1046,95.3027,95.0235,95.2937,26269.0
2020-04-15 14:40:00,105.73,105.8,105.58,105.68,26335.0,95.2217,95.2847,95.0866,95.1767,26335.0
2020-04-15 14:50:00,105.63,105.76,105.44,105.76,81219.0,95.1316,95.2487,94.9605,95.2487,81219.0
2020-04-15 15:00:00,105.74,105.81,105.34,105.39,73110.0,95.2307,95.2937,94.8704,94.9155,73110.0
2020-04-15 15:10:00,105.37,105.58,105.26,105.51,81719.0,94.8975,95.0866,94.7984,95.0235,81719.0
2020-04-15 15:20:00,105.51,105.61,105.22,105.3,86686.0,95.0235,95.1136,94.7624,94.8344,86686.0
2020-04-15 15:30:00,105.31,105.36,105.11,105.28,90772.0,94.8434,94.8885,94.6633,94.8164,90772.0
2020-04-15 15:40:00,105.26,105.45,105.05,105.35,65686.0,94.7984,94.9695,94.6093,94.8795,65686.0
2020-04-15 15:50:00,105.28,105.28,104.96,105.23,174276.0,94.8164,94.8164,94.5282,94.7714,174276.0
2020-04-16 09:30:00,105.63,105.63,104.77,105.01,65068.0,95.1316,95.1316,94.3571,94.5732,65068.0
2020-04-16 09:40:00,105.02,105.29,104.64,104.69,86488.0,94.5822,94.8254,94.24,94.285,86488.0
2020-04-16 09:50:00,104.69,104.73,104.04,104.08,76456.0,94.285,94.3211,93.6997,93.7357,76456.0
2020-04-16 10:00:00,104.06,104.21,103.85,103.87,48659.0,93.7177,93.8528,93.5285,93.5465,48659.0
2020-04-16 10:10:00,103.82,103.92,103.67,103.8,109879.0,93.5015,93.5916,93.3664,93.4835,109879.0
2020-04-16 10:20:00,103.76,104.28,103.72,104.27,19244.0,93.4475,93.9158,93.4115,93.9068,19244.0
2020-04-16 10:30:00,104.25,104.34,104.07,104.07,14575.0,93.8888,93.9698,93.7267,93.7267,14575.0
2020-04-16 10:40:00,104.0,104.5,103.98,104.48,38617.0,93.6636,94.1139,93.6456,94.0959,38617.0
2020-04-16 10:50:00,104.47,104.66,104.23,104.66,13456.0,94.0869,94.258,93.8708,94.258,13456.0
2020-04-16 11:00:00,104.62,105.0,104.54,104.95,214705.0,94.222,94.5642,94.15,94.5192,214705.0
2020-04-16 11:10:00,104.92,104.96,104.71,104.79,20742.0,94.4922,94.5282,94.3031,94.3751,20742.0
2020-04-16 11:20:00,104.79,104.84,104.51,104.51,341473.0,94.3751,94.4201,94.1229,94.1229,341473.0
2020-04-16 11:30:00,104.52,104.55,104.3,104.39,18868.0,94.1319,94.159,93.9338,94.0149,18868.0
2020-04-16 11:40:00,104.45,104.6,104.4,104.45,25763.0,94.0689,94.204,94.0239,94.0689,25763.0
2020-04-16 11:50:00,104.48,104.95,104.44,104.82,43845.0,94.0959,94.5192,94.0599,94.4021,43845.0
2020-04-16 12:00:00,104.88,104.91,104.38,104.39,44828.0,94.4562,94.4832,94.0059,94.0149,44828.0
2020-04-16 12:10:00,104.37,104.45,104.02,104.03,44520.0,93.9969,94.0689,93.6816,93.6906,44520.0
2020-04-16 12:20:00,104.03,104.11,103.88,104.04,23987.0,93.6906,93.7627,93.5556,93.6997,23987.0
2020-04-16 12:30:00,103.96,103.98,103.69,103.92,20771.0,93.6276,93.6456,93.3844,93.5916,20771.0
2020-04-16 12:40:00,103.9,104.07,103.87,104.03,55498.0,93.5736,93.7267,93.5465,93.6906,55498.0
2020-04-16 12:50:00,104.02,104.19,103.91,104.17,28117.0,93.6816,93.8347,93.5826,93.8167,28117.0
2020-04-16 13:00:00,104.11,104.26,104.04,104.04,25380.0,93.7627,93.8978,93.6997,93.6997,25380.0
2020-04-16 13:10:00,104.07,104.31,104.07,104.21,103003.0,93.7267,93.9428,93.7267,93.8528,103003.0
2020-04-16 13:20:00,104.24,104.39,104.16,104.39,25079.0,93.8798,94.0149,93.8077,94.0149,25079.0
2020-04-16 13:30:00,104.36,104.48,104.32,104.32,14385.0,93.9878,94.0959,93.9518,93.9518,14385.0
2020-04-16 13:40:00,104.33,104.48,104.31,104.35,34211.0,93.9608,94.0959,93.9428,93.9788,34211.0
2020-04-16 13:50:00,104.34,104.39,104.12,104.25,17314.0,93.9698,94.0149,93.7717,93.8888,17314.0
2020-04-16 14:00:00,104.22,104.52,104.06,104.51,41804.0,93.8618,94.1319,93.7177,94.1229,41804.0
2020-04-16 14:10:00,104.48,104.72,104.45,104.56,37720.0,94.0959,94.3121,94.0689,94.168,37720.0
2020-04-16 14:20:00,104.57,104.6,104.41,104.5,41539.0,94.177,94.204,94.0329,94.1139,41539.0
2020-04-16 14:30:00,104.52,104.81,104.5,104.72,54023.0,94.1319,94.3931,94.1139,94.3121,54023.0
2020-04-16 14:40:00,104.7,104.75,104.52,104.55,35294.0,94.2941,94.3391,94.1319,94.159,35294.0
2020-04-16 14:50:00,104.55,104.62,104.36,104.61,26284.0,94.159,94.222,93.9878,94.213,26284.0
2020-04-16 15:00:00,104.6,104.6,104.36,104.37,32449.0,94.204,94.204,93.9878,93.9969,32449.0
2020-04-16 15:10:00,104.39,104.62,104.35,104.42,147204.0,94.0149,94.222,93.9788,94.0419,147204.0
2020-04-16 15:20:00,104.46,104.82,104.42,104.82,51114.0,94.0779,94.4021,94.0419,94.4021,51114.0
2020-04-16 15:30:00,104.84,105.02,104.74,104.94,70186.0,94.4201,94.5822,94.3301,94.5102,70186.0
2020-04-16 15:40:00,104.9,104.93,104.78,104.82,71241.0,94.4742,94.5012,94.3661,94.4021,71241.0
2020-04-16 15:50:00,104.82,105.1,104.79,104.79,203808.0,94.4021,94.6543,94.3751,94.3751,203808.0
2020-04-17 09:30:00,107.55,108.04,107.29,108.04,151123.0,96.8608,97.3021,96.6266,97.3021,151123.0
2020-04-17 09:40:00,107.97,108.04,107.62,107.94,58057.0,97.2391,97.3021,96.9238,97.212,58057.0
2020-04-17 09:50:00,107.89,108.26,107.77,108.26,26994.0,97.167,97.5002,97.0589,97.5002,26994.0
2020-04-17 10:00:00,108.19,108.26,107.88,107.93,171269.0,97.4372,97.5002,97.158,97.203,171269.0
2020-04-17 10:10:00,107.93,107.95,107.1,107.22,159933.0,97.203,97.221,96.4555,96.5636,159933.0
2020-04-17 10:20:00,107.18,107.49,107.1,107.33,37797.0,96.5276,96.8068,96.4555,96.6627,37797.0
2020-04-17 10:30:00,107.32,107.33,107.0,107.17,16046.0,96.6537,96.6627,96.3655,96.5186,16046.0
2020-04-17 10:40:00,107.14,107.37,106.97,106.97,51149.0,96.4915,96.6987,96.3384,96.3384,51149.0
2020-04-17 10:50:00,106.97,107.43,106.97,107.29,47270.0,96.3384,96.7527,96.3384,96.6266,47270.0
2020-04-17 11:00:00,107.28,107.59,107.23,107.52,63752.0,96.6176,96.8968,96.5726,96.8338,63752.0
2020-04-17 11:10:00,107.5,107.53,107.2,107.36,15657.0,96.8158,96.8428,96.5456,96.6897,15657.0
2020-04-17 11:20:00,107.33,107.42,107.13,107.23,77680.0,96.6627,96.7437,96.4825,96.5726,77680.0
2020-04-17 11:30:00,107.23,107.71,107.21,107.62,52343.0,96.5726,97.0049,96.5546,96.9238,52343.0
2020-04-17 11:40:00,107.63,107.68,107.52,107.59,311477.0,96.9328,96.9779,96.8338,96.8968,311477.0
2020-04-17 11:50:00,107.58,107.59,107.44,107.54,53240.0,96.8878,96.8968,96.7617,96.8518,53240.0
2020-04-17 12:00:00,107.54,107.73,107.47,107.56,82600.0,96.8518,97.0229,96.7887,96.8698,82600.0
2020-04-17 12:10:00,107.54,107.81,107.49,107.81,26575.0,96.8518,97.095,96.8068,97.095,26575.0
2020-04-17 12:20:00,107.8,107.82,107.55,107.6,21422.0,97.086,97.104,96.8608,96.9058,21422.0
2020-04-17 12:30:00,107.61,107.98,107.61,107.94,59249.0,96.9148,97.2481,96.9148,97.212,59249.0
2020-04-17 12:40:00,107.92,108.17,107.92,108.17,73437.0,97.194,97.4192,97.194,97.4192,73437.0
2020-04-17 12:50:00,108.18,108.19,108.04,108.06,112897.0,97.4282,97.4372,97.3021,97.3201,112897.0
2020-04-17 13:00:00,108.05,108.2,107.99,108.15,69119.0,97.3111,97.4462,97.2571,97.4012,69119.0
2020-04-17 13:10:00,108.15,108.3,108.05,108.26,28931.0,97.4012,97.5363,97.3111,97.5002,28931.0
2020-04-17 13:20:00,108.29,108.29,107.99,107.99,18051.0,97.5273,97.5273,97.2571,97.2571,18051.0
2020-04-17 13:30:00,108.02,108.13,107.96,108.12,25937.0,97.2841,97.3832,97.23,97.3741,25937.0
2020-04-17 13:40:00,108.06,108.14,107.78,107.78,26427.0,97.3201,97.3922,97.0679,97.0679,26427.0
2020-04-17 13:50:00,107.79,108.0,107.73,108.0,50932.0,97.0769,97.2661,97.0229,97.2661,50932.0
2020-04-17 14:00:00,107.97,107.98,107.77,107.86,75354.0,97.2391,97.2481,97.0589,97.14,75354.0
2020-04-17 14:10:00,107.82,107.88,107.65,107.77,76768.0,97.104,97.158,96.9509,97.0589,76768.0
2020-04-17 14:20:00,107.76,107.88,107.68,107.72,58779.0,97.0499,97.158,96.9779,97.0139,58779.0
2020-04-17 14:30:00,107.65,107.66,107.49,107.6,44457.0,96.9509,96.9599,96.8068,96.9058,44457.0
2020-04-17 14:40:00,107.59,107.73,107.47,107.7,32025.0,96.8968,97.0229,96.7887,96.9959,32025.0
2020-04-17 14:50:00,107.74,107.84,107.58,107.82,17770.0,97.0319,97.122,96.8878,97.104,17770.0
2020-04-17 15:00:00,107.82,107.96,107.76,107.96,29940.0,97.104,97.23,97.0499,97.23,29940.0
2020-04-17 15:10:00,107.97,108.13,107.89,108.11,110099.0,97.2391,97.3832,97.167,97.3651,110099.0
2020-04-17 15:20:00,108.13,108.19,107.98,108.19,95774.0,97.3832,97.4372,97.2481,97.4372,95774.0
2020-04-17 15:30:00,108.16,108.53,108.16,108.53,133982.0,97.4102,97.7434,97.4102,97.7434,133982.0
2020-04-17 15:40:00,108.52,108.87,108.47,108.81,144724.0,97.7344,98.0496,97.6894,97.9956,144724.0
2020-04-17 15:50:00,108.84,109.31,108.84,108.96,174698.0,98.0226,98.4459,98.0226,98.1307,174698.0
2020-04-20 09:30:00,106.9,107.05,106.37,107.01,127006.0,96.2754,96.4105,95.7981,96.3745,127006.0
2020-04-20 09:40:00,107.0,107.61,106.95,107.52,55981.0,96.3655,96.9148,96.3204,96.8338,55981.0
2020-04-20 09:50:00,107.54,107.62,107.39,107.48,26782.0,96.8518,96.9238,96.7167,96.7978,26782.0
2020-04-20 10:00:00,107.45,107.65,107.25,107.57,31976.0,96.7707,96.9509,96.5906,96.8788,31976.0
2020-04-20 10:10:00,107.57,107.73,107.49,107.55,223633.0,96.8788,97.0229,96.8068,96.8608,223633.0
2020-04-20 10:20:00,107.56,107.59,107.37,107.39,42471.0,96.8698,96.8968,96.6987,96.7167,42471.0
2020-04-20 10:30:00,107.39,107.55,107.36,107.38,40686.0,96.7167,96.8608,96.6897,96.7077,40686.0
2020-04-20 10:40:00,107.42,108.08,107.39,108.0,31206.0,96.7437,97.3381,96.7167,97.2661,31206.0
2020-04-20 10:50:00,107.97,108.36,107.97,108.17,60226.0,97.2391,97.5903,97.2391,97.4192,60226.0
2020-04-20 11:00:00,108.15,108.32,108.13,108.2,102873.0,97.4012,97.5543,97.3832,97.4462,102873.0
2020-04-20 11:10:00,108.2,108.26,107.9,108.01,114114.0,97.4462,97.5002,97.176,97.2751,114114.0
2020-04-20 11:20:00,108.04,108.23,108.01,108.19,148504.0,97.3021,97.4732,97.2751,97.4372,148504.0
2020-04-20 11:30:00,108.18,108.57,108.07,108.54,177438.0,97.4282,97.7794,97.3291,97.7524,177438.0
2020-04-20 11:40:00,108.51,108.54,108.44,108.52,52727.0,97.7254,97.7524,97.6623,97.7344,52727.0
2020-04-20 11:50:00,108.51,108.54,108.38,108.38,27284.0,97.7254,97.7524,97.6083,97.6083,27284.0
2020-04-20 12:00:00,108.44,108.44,108.24,108.4,43213.0,97.6623,97.6623,97.4822,97.6263,43213.0
2020-04-20 12:10:00,108.4,108.4,108.11,108.18,31005.0,97.6263,97.6263,97.3651,97.4282,31005.0
2020-04-20 12:20:00,108.16,108.28,108.11,108.24,47109.0,97.4102,97.5182,97.3651,97.4822,47109.0
2020-04-20 12:30:00,108.21,108.44,108.2,108.39,22773.0,97.4552,97.6623,97.4462,97.6173,22773.0
2020-04-20 12:40:00,108.39,108.4,108.31,108.38,41819.0,97.6173,97.6263,97.5453,97.6083,41819.0
2020-04-20 12:50:00,108.42,108.42,108.16,108.22,31235.0,97.6443,97.6443,97.4102,97.4642,31235.0
2020-04-20 13:00:00,108.19,108.19,107.87,108.0,78663.0,97.4372,97.4372,97.149,97.2661,78663.0
2020-04-20 13:10:00,108.01,108.01,107.76,107.8,177239.0,97.2751,97.2751,97.0499,97.086,177239.0
2020-04-20 13:20:00,107.78,107.86,107.64,107.85,33000.0,97.0679,97.14,96.9419,97.131,33000.0
2020-04-20 13:30:00,107.86,107.86,107.55,107.71,44083.0,97.14,97.14,96.8608,97.0049,44083.0
2020-04-20 13:40:00,107.7,107.84,107.7,107.72,67115.0,96.9959,97.122,96.9959,97.0139,67115.0
2020-04-20 13:50:00,107.8,107.86,107.72,107.78,46465.0,97.086,97.14,97.0139,97.0679,46465.0
2020-04-20 14:00:00,107.76,107.89,107.72,107.79,24485.0,97.0499,97.167,97.0139,97.0769,24485.0
2020-04-20 14:10:00,107.76,107.8,107.22,107.25,131289.0,97.0499,97.086,96.5636,96.5906,131289.0
2020-04-20 14:20:00,107.28,107.29,106.8,106.84,49269.0,96.6176,96.6266,96.1853,96.2214,49269.0
2020-04-20 14:30:00,106.79,107.15,106.79,107.0,42546.0,96.1763,96.5006,96.1763,96.3655,42546.0
2020-04-20 14:40:00,107.1,107.15,106.85,107.07,45551.0,96.4555,96.5006,96.2304,96.4285,45551.0
2020-04-20 14:50:00,107.05,107.05,106.39,106.39,186167.0,96.4105,96.4105,95.8161,95.8161,186167.0
2020-04-20 15:00:00,106.4,106.81,106.36,106.53,42950.0,95.8251,96.1943,95.7891,95.9422,42950.0
2020-04-20 15:10:00,106.53,106.68,106.43,106.43,98950.0,95.9422,96.0773,95.8521,95.8521,98950.0
2020-04-20 15:20:00,106.45,106.74,106.42,106.73,138587.0,95.8701,96.1313,95.8431,96.1223,138587.0
2020-04-20 15:30:00,106.73,107.01,106.64,106.72,103323.0,96.1223,96.3745,96.0412,96.1133,103323.0
2020-04-20 15:40:00,106.73,106.93,106.68,106.93,231145.0,96.1223,96.3024,96.0773,96.3024,231145.0
2020-04-20 15:50:00,106.95,106.96,106.53,106.6,438689.0,96.3204,96.3294,95.9422,96.0052,438689.0
2020-04-21 09:30:00,104.35,104.49,103.99,104.06,76926.0,93.9788,94.1049,93.6546,93.7177,76926.0
2020-04-21 09:40:00,104.1,104.95,104.09,104.94,49512.0,93.7537,94.5192,93.7447,94.5102,49512.0
2020-04-21 09:50:00,104.86,105.51,104.78,105.25,49736.0,94.4382,95.0235,94.3661,94.7894,49736.0
2020-04-21 10:00:00,105.35,105.36,104.97,105.08,13680.0,94.8795,94.8885,94.5372,94.6363,13680.0
2020-04-21 10:10:00,105.01,105.09,104.71,104.72,17016.0,94.5732,94.6453,94.3031,94.3121,17016.0
2020-04-21 10:20:00,104.81,105.22,104.77,105.13,28504.0,94.3931,94.7624,94.3571,94.6813,28504.0
2020-04-21 10:30:00,105.24,105.26,104.82,104.89,34381.0,94.7804,94.7984,94.4021,94.4652,34381.0
2020-04-21 10:40:00,104.83,104.95,104.67,104.69,28343.0,94.4111,94.5192,94.267,94.285,28343.0
2020-04-21 10:50:00,104.73,104.84,104.6,104.63,33485.0,94.3211,94.4201,94.204,94.231,33485.0
2020-04-21 11:00:00,104.6,104.6,104.25,104.36,62471.0,94.204,94.204,93.8888,93.9878,62471.0
2020-04-21 11:10:00,104.34,104.34,103.96,104.18,18351.0,93.9698,93.9698,93.6276,93.8257,18351.0
2020-04-21 11:20:00,104.28,104.44,103.82,103.84,36737.0,93.9158,94.0599,93.5015,93.5195,36737.0
2020-04-21 11:30:00,103.89,104.29,103.7,103.82,30089.0,93.5646,93.9248,93.3934,93.5015,30089.0
2020-04-21 11:40:00,103.8,103.81,103.66,103.8,70518.0,93.4835,93.4925,93.3574,93.4835,70518.0
2020-04-21 11:50:00,103.75,104.05,103.69,104.05,14727.0,93.4385,93.7087,93.3844,93.7087,14727.0
2020-04-21 12:00:00,104.07,104.07,103.88,103.98,22048.0,93.7267,93.7267,93.5556,93.6456,22048.0
2020-04-21 12:10:00,103.99,104.17,103.92,103.98,16778.0,93.6546,93.8167,93.5916,93.6456,16778.0
2020-04-21 12:20:00,103.96,103.97,103.83,103.83,27597.0,93.6276,93.6366,93.5105,93.5105,27597.0
2020-04-21 12:30:00,103.78,103.83,103.56,103.62,26672.0,93.4655,93.5105,93.2674,93.3214,26672.0
2020-04-21 12:40:00,103.63,103.77,103.55,103.75,36639.0,93.3304,93.4565,93.2584,93.4385,36639.0
2020-04-21 12:50:00,103.8,104.17,103.77,104.07,28810.0,93.4835,93.8167,93.4565,93.7267,28810.0
2020-04-21 13:00:00,104.06,104.22,104.01,104.05,63582.0,93.7177,93.8618,93.6726,93.7087,63582.0
2020-04-21 13:10:00,104.04,104.11,103.87,103.98,18189.0,93.6997,93.7627,93.5465,93.6456,18189.0
2020-04-21 13:20:00,104.01,104.32,104.0,104.23,17358.0,93.6726,93.9518,93.6636,93.8708,17358.0
2020-04-21 13:30:00,104.23,104.41,104.12,104.39,75718.0,93.8708,94.0329,93.7717,94.0149,75718.0
2020-04-21 13:40:00,104.4,104.4,103.87,103.87,71139.0,94.0239,94.0239,93.5465,93.5465,71139.0
2020-04-21 13:50:00,103.93,104.04,103.85,103.94,18999.0,93.6006,93.6997,93.5285,93.6096,18999.0
2020-04-21 14:00:00,103.82,104.23,103.8,104.05,36087.0,93.5015,93.8708,93.4835,93.7087,36087.0
2020-04-21 14:10:00,104.05,104.21,103.96,104.02,23268.0,93.7087,93.8528,93.6276,93.6816,23268.0
2020-04-21 14:20:00,104.03,104.55,103.96,104.24,33529.0,93.6906,94.159,93.6276,93.8798,33529.0
2020-04-21 14:30:00,104.27,104.3,103.94,104.03,49304.0,93.9068,93.9338,93.6096,93.6906,49304.0
2020-04-21 14:40:00,104.0,104.01,103.75,103.84,32178.0,93.6636,93.6726,93.4385,93.5195,32178.0
2020-04-21 14:50:00,103.82,104.05,103.81,103.85,24369.0,93.5015,93.7087,93.4925,93.5285,24369.0
2020-04-21 15:00:00,103.92,104.17,103.66,103.76,41248.0,93.5916,93.8167,93.3574,93.4475,41248.0
2020-04-21 15:10:00,103.78,104.36,103.76,104.31,103822.0,93.4655,93.9878,93.4475,93.9428,103822.0
2020-04-21 15:20:00,104.32,104.43,104.22,104.28,100436.0,93.9518,94.0509,93.8618,93.9158,100436.0
2020-04-21 15:30:00,104.28,104.71,104.07,104.5,235733.0,93.9158,94.3031,93.7267,94.1139,235733.0
2020-04-21 15:40:00,104.52,104.54,104.08,104.08,164993.0,94.1319,94.15,93.7357,93.7357,164993.0
2020-04-21 15:50:00,103.93,104.22,103.7,103.95,301350.0,93.6006,93.8618,93.3934,93.6186,301350.0
2020-04-22 09:30:00,106.16,106.32,105.59,105.64,69626.0,95.6089,95.753,95.0956,95.1406,69626.0
2020-04-22 09:40:00,105.77,105.83,105.3,105.32,25200.0,95.2577,95.3117,94.8344,94.8524,25200.0
2020-04-22 09:50:00,105.34,105.38,105.11,105.31,44366.0,94.8704,94.9065,94.6633,94.8434,44366.0
2020-04-22 10:00:00,105.25,105.39,105.08,105.29,14329.0,94.7894,94.9155,94.6363,94.8254,14329.0
2020-04-22 10:10:00,105.31,105.44,105.05,105.23,21509.0,94.8434,94.9605,94.6093,94.7714,21509.0
2020-04-22 10:20:00,105.24,105.45,105.23,105.35,26778.0,94.7804,94.9695,94.7714,94.8795,26778.0
2020-04-22 10:30:00,105.36,105.74,105.36,105.72,19152.0,94.8885,95.2307,94.8885,95.2127,19152.0
2020-04-22 10:40:00,105.73,105.75,105.49,105.51,42000.0,95.2217,95.2397,95.0055,95.0235,42000.0
2020-04-22 10:50:00,105.54,105.55,105.22,105.26,20809.0,95.0506,95.0596,94.7624,94.7984,20809.0
2020-04-22 11:00:00,105.27,105.41,105.13,105.25,45513.0,94.8074,94.9335,94.6813,94.7894,45513.0
2020-04-22 11:10:00,105.17,105.67,105.17,105.54,17103.0,94.7173,95.1676,94.7173,95.0506,17103.0
2020-04-22 11:20:00,105.53,105.58,105.42,105.5,18388.0,95.0416,95.0866,94.9425,95.0145,18388.0
2020-04-22 11:30:00,105.52,105.7,105.48,105.52,30295.0,95.0326,95.1947,94.9965,95.0326,30295.0
2020-04-22 11:40:00,105.48,105.8,105.46,105.75,33346.0,94.9965,95.2847,94.9785,95.2397,33346.0
2020-04-22 11:50:00,105.76,105.83,105.6,105.68,60322.0,95.2487,95.3117,95.1046,95.1767,60322.0
2020-04-22 12:00:00,105.74,105.8,105.53,105.53,7979.0,95.2307,95.2847,95.0416,95.0416,7979.0
2020-04-22 12:10:00,105.54,105.61,105.45,105.61,22723.0,95.0506,95.1136,94.9695,95.1136,22723.0
2020-04-22 12:20:00,105.61,105.7,105.52,105.7,20493.0,95.1136,95.1947,95.0326,95.1947,20493.0
2020-04-22 12:30:00,105.71,105.75,105.56,105.69,32469.0,95.2037,95.2397,95.0686,95.1857,32469.0
2020-04-22 12:40:00,105.7,105.78,105.56,105.56,64822.0,95.1947,95.2667,95.0686,95.0686,64822.0
2020-04-22 12:50:00,105.54,105.56,105.35,105.44,19726.0,95.0506,95.0686,94.8795,94.9605,19726.0
2020-04-22 13:00:00,105.46,105.49,105.31,105.36,23671.0,94.9785,95.0055,94.8434,94.8885,23671.0
2020-04-22 13:10:00,105.34,105.47,105.34,105.45,16881.0,94.8704,94.9875,94.8704,94.9695,16881.0
2020-04-22 13:20:00,105.45,105.64,105.44,105.63,62026.0,94.9695,95.1406,94.9605,95.1316,62026.0
2020-04-22 13:30:00,105.69,105.71,105.5,105.5,15228.0,95.1857,95.2037,95.0145,95.0145,15228.0
2020-04-22 13:40:00,105.54,105.63,105.5,105.58,26159.0,95.0506,95.1316,95.0145,95.0866,26159.0
2020-04-22 13:50:00,105.61,105.65,105.51,105.57,19254.0,95.1136,95.1496,95.0235,95.0776,19254.0
2020-04-22 14:00:00,105.57,105.66,105.49,105.56,27993.0,95.0776,95.1586,95.0055,95.0686,27993.0
2020-04-22 14:10:00,105.55,105.57,105.47,105.48,63247.0,95.0596,95.0776,94.9875,94.9965,63247.0
2020-04-22 14:20:00,105.5,105.66,105.5,105.55,31528.0,95.0145,95.1586,95.0145,95.0596,31528.0
2020-04-22 14:30:00,105.61,105.8,105.6,105.7,35680.0,95.1136,95.2847,95.1046,95.1947,35680.0
2020-04-22 14:40:00,105.71,105.84,105.71,105.82,33061.0,95.2037,95.3208,95.2037,95.3027,33061.0
2020-04-22 14:50:00,105.82,105.9,105.72,105.82,60626.0,95.3027,95.3748,95.2127,95.3027,60626.0
2020-04-22 15:00:00,105.84,105.91,105.73,105.89,27354.0,95.3208,95.3838,95.2217,95.3658,27354.0
2020-04-22 15:10:00,105.89,105.89,105.74,105.88,100877.0,95.3658,95.3658,95.2307,95.3568,100877.0
2020-04-22 15:20:00,105.87,106.01,105.85,105.85,52741.0,95.3478,95.4739,95.3298,95.3298,52741.0
2020-04-22 15:30:00,105.85,105.99,105.81,105.96,86819.0,95.3298,95.4558,95.2937,95.4288,86819.0
2020-04-22 15:40:00,105.97,106.08,105.87,106.04,60223.0,95.4378,95.5369,95.3478,95.5009,60223.0
2020-04-22 15:50:00,106.07,106.24,105.58,105.62,96605.0,95.5279,95.681,95.0866,95.1226,96605.0
2020-04-23 09:30:00,106.09,106.74,105.82,106.67,96316.0,95.5459,96.1313,95.3027,96.0683,96316.0
2020-04-23 09:40:00,106.66,106.84,106.38,106.38,45828.0,96.0593,96.2214,95.8071,95.8071,45828.0
2020-04-23 09:50:00,106.37,106.4,106.12,106.3,49077.0,95.7981,95.8251,95.5729,95.735,49077.0
2020-04-23 10:00:00,106.34,106.46,106.13,106.46,46074.0,95.7711,95.8791,95.5819,95.8791,46074.0
2020-04-23 10:10:00,106.49,106.68,106.41,106.66,43205.0,95.9061,96.0773,95.8341,96.0593,43205.0
2020-04-23 10:20:00,106.65,106.82,106.64,106.75,192812.0,96.0502,96.2034,96.0412,96.1403,192812.0
2020-04-23 10:30:00,106.8,107.12,106.77,107.12,33258.0,96.1853,96.4735,96.1583,96.4735,33258.0
2020-04-23 10:40:00,107.14,107.52,107.14,107.24,132108.0,96.4915,96.8338,96.4915,96.5816,132108.0
2020-04-23 10:50:00,107.26,107.3,107.17,107.26,21099.0,96.5996,96.6356,96.5186,96.5996,21099.0
2020-04-23 11:00:00,107.19,107.19,107.04,107.13,26432.0,96.5366,96.5366,96.4015,96.4825,26432.0
2020-04-23 11:10:00,107.1,107.2,107.03,107.19,19894.0,96.4555,96.5456,96.3925,96.5366,19894.0
2020-04-23 11:20:00,107.17,107.29,107.08,107.21,34927.0,96.5186,96.6266,96.4375,96.5546,34927.0
2020-04-23 11:30:00,107.21,107.22,106.75,106.76,35946.0,96.5546,96.5636,96.1403,96.1493,35946.0
2020-04-23 11:40:00,106.77,106.87,106.63,106.69,241788.0,96.1583,96.2484,96.0322,96.0863,241788.0
2020-04-23 11:50:00,106.67,106.88,106.66,106.86,71227.0,96.0683,96.2574,96.0593,96.2394,71227.0
2020-04-23 12:00:00,106.85,107.07,106.79,107.06,32559.0,96.2304,96.4285,96.1763,96.4195,32559.0
2020-04-23 12:10:00,107.03,107.08,106.95,106.98,26478.0,96.3925,96.4375,96.3204,96.3474,26478.0
2020-04-23 12:20:00,106.99,107.17,106.98,107.12,8223.0,96.3565,96.5186,96.3474,96.4735,8223.0
2020-04-23 12:30:00,107.1,107.15,107.0,107.13,34930.0,96.4555,96.5006,96.3655,96.4825,34930.0
2020-04-23 12:40:00,107.13,107.15,105.59,106.28,276636.0,96.4825,96.5006,95.0956,95.717,276636.0
2020-04-23 12:50:00,106.2,106.33,105.65,106.21,37021.0,95.645,95.7621,95.1496,95.654,37021.0
2020-04-23 13:00:00,106.29,106.52,106.24,106.36,29916.0,95.726,95.9332,95.681,95.7891,29916.0
2020-04-23 13:10:00,106.33,106.63,106.33,106.44,18266.0,95.7621,96.0322,95.7621,95.8611,18266.0
2020-04-23 13:20:00,106.39,106.39,105.84,105.98,14738.0,95.8161,95.8161,95.3208,95.4468,14738.0
2020-04-23 13:30:00,106.09,106.35,106.09,106.13,19960.0,95.5459,95.7801,95.5459,95.5819,19960.0
2020-04-23 13:40:00,106.16,106.18,105.74,105.75,37643.0,95.6089,95.627,95.2307,95.2397,37643.0
2020-04-23 13:50:00,105.79,105.99,105.63,105.99,23648.0,95.2757,95.4558,95.1316,95.4558,23648.0
2020-04-23 14:00:00,105.93,106.03,105.7,105.73,73190.0,95.4018,95.4919,95.1947,95.2217,73190.0
2020-04-23 14:10:00,105.59,106.08,105.55,106.03,37766.0,95.0956,95.5369,95.0596,95.4919,37766.0
2020-04-23 14:20:00,106.01,106.23,106.0,106.17,60812.0,95.4739,95.672,95.4648,95.618,60812.0
2020-04-23 14:30:00,106.15,106.27,106.03,106.09,84648.0,95.5999,95.708,95.4919,95.5459,84648.0
2020-04-23 14:40:00,106.18,106.28,106.13,106.17,34232.0,95.627,95.717,95.5819,95.618,34232.0
2020-04-23 14:50:00,106.18,106.55,106.15,106.45,41988.0,95.627,95.9602,95.5999,95.8701,41988.0
2020-04-23 15:00:00,106.45,106.45,106.21,106.21,31373.0,95.8701,95.8701,95.654,95.654,31373.0
2020-04-23 15:10:00,106.19,106.19,105.8,105.8,65658.0,95.636,95.636,95.2847,95.2847,65658.0
2020-04-23 15:20:00,105.8,106.0,105.73,106.0,46520.0,95.2847,95.4648,95.2217,95.4648,46520.0
2020-04-23 15:30:00,105.98,106.16,105.78,106.02,56652.0,95.4468,95.6089,95.2667,95.4829,56652.0
2020-04-23 15:40:00,106.03,106.16,105.9,106.16,58012.0,95.4919,95.6089,95.3748,95.6089,58012.0
2020-04-23 15:50:00,106.15,106.23,105.63,105.63,109963.0,95.5999,95.672,95.1316,95.1316,109963.0
2020-04-24 09:30:00,106.21,106.48,106.17,106.48,47788.0,95.654,95.8971,95.618,95.8971,47788.0
2020-04-24 09:40:00,106.42,106.42,105.87,105.9,83735.0,95.8431,95.8431,95.3478,95.3748,83735.0
2020-04-24 09:50:00,105.9,106.12,105.73,105.76,54880.0,95.3748,95.5729,95.2217,95.2487,54880.0
2020-04-24 10:00:00,105.85,106.01,105.63,105.66,47131.0,95.3298,95.4739,95.1316,95.1586,47131.0
2020-04-24 10:10:00,105.66,105.87,105.56,105.84,65623.0,95.1586,95.3478,95.0686,95.3208,65623.0
2020-04-24 10:20:00,105.83,105.86,105.58,105.63,96304.0,95.3117,95.3388,95.0866,95.1316,96304.0
2020-04-24 10:30:00,105.6,105.98,105.54,105.96,22523.0,95.1046,95.4468,95.0506,95.4288,22523.0
2020-04-24 10:40:00,105.96,105.98,105.79,105.86,73961.0,95.4288,95.4468,95.2757,95.3388,73961.0
2020-04-24 10:50:00,105.89,105.94,105.66,105.72,53827.0,95.3658,95.4108,95.1586,95.2127,53827.0
2020-04-24 11:00:00,105.71,105.72,105.48,105.48,86409.0,95.2037,95.2127,94.9965,94.9965,86409.0
2020-04-24 11:10:00,105.45,105.48,105.26,105.42,35939.0,94.9695,94.9965,94.7984,94.9425,35939.0
2020-04-24 11:20:00,105.47,105.6,105.42,105.46,49302.0,94.9875,95.1046,94.9425,94.9785,49302.0
2020-04-24 11:30:00,105.47,105.6,105.31,105.58,57387.0,94.9875,95.1046,94.8434,95.0866,57387.0
2020-04-24 11:40:00,105.58,105.64,105.45,105.63,61175.0,95.0866,95.1406,94.9695,95.1316,61175.0
2020-04-24 11:50:00,105.63,105.63,105.46,105.5,47074.0,95.1316,95.1316,94.9785,95.0145,47074.0
2020-04-24 12:00:00,105.48,105.6,105.39,105.59,105769.0,94.9965,95.1046,94.9155,95.0956,105769.0
2020-04-24 12:10:00,105.61,105.61,105.49,105.54,34795.0,95.1136,95.1136,95.0055,95.0506,34795.0
2020-04-24 12:20:00,105.52,105.59,105.38,105.57,13983.0,95.0326,95.0956,94.9065,95.0776,13983.0
2020-04-24 12:30:00,105.57,105.62,105.45,105.62,17612.0,95.0776,95.1226,94.9695,95.1226,17612.0
2020-04-24 12:40:00,105.63,105.81,105.63,105.78,46620.0,95.1316,95.2937,95.1316,95.2667,46620.0
2020-04-24 12:50:00,105.78,105.78,105.64,105.68,212437.0,95.2667,95.2667,95.1406,95.1767,212437.0
2020-04-24 13:00:00,105.68,105.68,105.57,105.63,32095.0,95.1767,95.1767,95.0776,95.1316,32095.0
2020-04-24 13:10:00,105.63,105.71,105.59,105.71,17657.0,95.1316,95.2037,95.0956,95.2037,17657.0
2020-04-24 13:20:00,105.7,105.89,105.67,105.89,11961.0,95.1947,95.3658,95.1676,95.3658,11961.0
2020-04-24 13:30:00,105.88,105.96,105.81,105.94,24454.0,95.3568,95.4288,95.2937,95.4108,24454.0
2020-04-24 13:40:00,105.96,106.15,105.95,106.1,21889.0,95.4288,95.5999,95.4198,95.5549,21889.0
2020-04-24 13:50:00,106.08,106.36,106.06,106.36,19074.0,95.5369,95.7891,95.5189,95.7891,19074.0
2020-04-24 14:00:00,106.4,106.53,106.28,106.49,13617.0,95.8251,95.9422,95.717,95.9061,13617.0
2020-04-24 14:10:00,106.47,106.56,106.42,106.47,132307.0,95.8881,95.9692,95.8431,95.8881,132307.0
2020-04-24 14:20:00,106.5,106.53,106.33,106.37,36281.0,95.9152,95.9422,95.7621,95.7981,36281.0
2020-04-24 14:30:00,106.41,106.71,106.41,106.7,68264.0,95.8341,96.1043,95.8341,96.0953,68264.0
2020-04-24 14:40:00,106.7,106.78,106.65,106.76,66803.0,96.0953,96.1673,96.0502,96.1493,66803.0
2020-04-24 14:50:00,106.8,106.82,106.64,106.75,29672.0,96.1853,96.2034,96.0412,96.1403,29672.0
2020-04-24 15:00:00,106.73,106.84,106.61,106.82,100582.0,96.1223,96.2214,96.0142,96.2034,100582.0
2020-04-24 15:10:00,106.86,106.9,106.7,106.87,22362.0,96.2394,96.2754,96.0953,96.2484,22362.0
2020-04-24 15:20:00,106.88,107.07,106.82,107.05,32877.0,96.2574,96.4285,96.2034,96.4105,32877.0
2020-04-24 15:30:00,107.07,107.14,106.97,107.14,143595.0,96.4285,96.4915,96.3384,96.4915,143595.0
2020-04-24 15:40:00,107.13,107.3,107.12,107.2,83241.0,96.4825,96.6356,96.4735,96.5456,83241.0
2020-04-24 15:50:00,107.21,107.23,106.78,106.89,138209.0,96.5546,96.5726,96.1673,96.2664,138209.0
2020-04-27 09:30:00,107.59,108.06,107.59,108.0,41705.0,96.8968,97.3201,96.8968,97.2661,41705.0
2020-04-27 09:40:00,107.99,108.0,107.47,107.73,45809.0,97.2571,97.2661,96.7887,97.0229,45809.0
2020-04-27 09:50:00,107.69,108.04,107.69,107.89,97290.0,96.9869,97.3021,96.9869,97.167,97290.0
2020-04-27 10:00:00,107.88,108.03,107.76,107.92,55543.0,97.158,97.2931,97.0499,97.194,55543.0
2020-04-27 10:10:00,107.92,108.16,107.74,108.16,50637.0,97.194,97.4102,97.0319,97.4102,50637.0
2020-04-27 10:20:00,108.26,108.34,108.08,108.17,32490.0,97.5002,97.5723,97.3381,97.4192,32490.0
2020-04-27 10:30:00,108.2,108.3,108.14,108.23,42220.0,97.4462,97.5363,97.3922,97.4732,42220.0
2020-04-27 10:40:00,108.29,108.47,108.21,108.47,37764.0,97.5273,97.6894,97.4552,97.6894,37764.0
2020-04-27 10:50:00,108.49,108.62,108.34,108.34,58599.0,97.7074,97.8245,97.5723,97.5723,58599.0
2020-04-27 11:00:00,108.36,108.42,108.24,108.42,39240.0,97.5903,97.6443,97.4822,97.6443,39240.0
2020-04-27 11:10:00,108.4,108.48,108.32,108.48,83917.0,97.6263,97.6984,97.5543,97.6984,83917.0
2020-04-27 11:20:00,108.51,108.66,108.47,108.66,45162.0,97.7254,97.8605,97.6894,97.8605,45162.0
2020-04-27 11:30:00,108.65,108.93,108.61,108.9,54514.0,97.8515,98.1036,97.8154,98.0766,54514.0
2020-04-27 11:40:00,108.92,109.05,108.88,108.98,175222.0,98.0946,98.2117,98.0586,98.1487,175222.0
2020-04-27 11:50:00,109.01,109.05,108.95,108.97,26047.0,98.1757,98.2117,98.1217,98.1397,26047.0
2020-04-27 12:00:00,108.97,109.03,108.91,108.97,38578.0,98.1397,98.1937,98.0856,98.1397,38578.0
2020-04-27 12:10:00,108.97,109.05,108.88,109.01,53981.0,98.1397,98.2117,98.0586,98.1757,53981.0
2020-04-27 12:20:00,109.0,109.0,108.91,108.98,32273.0,98.1667,98.1667,98.0856,98.1487,32273.0
2020-04-27 12:30:00,109.03,109.2,109.03,109.09,43995.0,98.1937,98.3468,98.1937,98.2477,43995.0
2020-04-27 12:40:00,109.09,109.13,109.0,109.09,45556.0,98.2477,98.2838,98.1667,98.2477,45556.0
2020-04-27 12:50:00,109.09,109.19,109.03,109.15,101523.0,98.2477,98.3378,98.1937,98.3018,101523.0
2020-04-27 13:00:00,109.18,109.18,109.0,109.04,30451.0,98.3288,98.3288,98.1667,98.2027,30451.0
2020-04-27 13:10:00,109.13,109.15,108.93,108.93,46419.0,98.2838,98.3018,98.1036,98.1036,46419.0
2020-04-27 13:20:00,108.95,109.08,108.91,109.07,80381.0,98.1217,98.2387,98.0856,98.2297,80381.0
2020-04-27 13:30:00,109.06,109.13,108.99,109.1,28161.0,98.2207,98.2838,98.1577,98.2567,28161.0
2020-04-27 13:40:00,109.1,109.13,108.98,109.04,87905.0,98.2567,98.2838,98.1487,98.2027,87905.0
2020-04-27 13:50:00,109.03,109.2,109.02,109.16,105751.0,98.1937,98.3468,98.1847,98.3108,105751.0
2020-04-27 14:00:00,109.16,109.29,109.16,109.23,21397.0,98.3108,98.4279,98.3108,98.3738,21397.0
2020-04-27 14:10:00,109.25,109.31,109.24,109.29,19863.0,98.3918,98.4459,98.3828,98.4279,19863.0
2020-04-27 14:20:00,109.31,109.35,109.27,109.3,23656.0,98.4459,98.4819,98.4098,98.4369,23656.0
2020-04-27 14:30:00,109.31,109.43,109.29,109.34,37584.0,98.4459,98.5539,98.4279,98.4729,37584.0
2020-04-27 14:40:00,109.35,109.57,109.34,109.57,44654.0,98.4819,98.68,98.4729,98.68,44654.0
2020-04-27 14:50:00,109.57,109.6,109.5,109.53,87160.0,98.68,98.7071,98.617,98.644,87160.0
2020-04-27 15:00:00,109.55,109.72,109.53,109.58,82062.0,98.662,98.8151,98.644,98.689,82062.0
2020-04-27 15:10:00,109.57,109.71,109.57,109.7,64865.0,98.68,98.8061,98.68,98.7971,64865.0
2020-04-27 15:20:00,109.68,109.73,109.55,109.58,73947.0,98.7791,98.8241,98.662,98.689,73947.0
2020-04-27 15:30:00,109.61,109.77,109.57,109.71,40852.0,98.7161,98.8602,98.68,98.8061,40852.0
2020-04-27 15:40:00,109.71,109.84,109.7,109.81,59604.0,98.8061,98.9232,98.7971,98.8962,59604.0
2020-04-27 15:50:00,109.83,109.84,109.36,109.36,82213.0,98.9142,98.9232,98.4909,98.4909,82213.0
2020-04-28 09:30:00,111.37,111.86,111.11,111.42,91933.0,100.3011,100.7424,100.067,100.3462,91933.0
2020-04-28 09:40:00,111.42,111.77,111.39,111.53,24306.0,100.3462,100.6614,100.3191,100.4452,24306.0
2020-04-28 09:50:00,111.56,111.83,111.12,111.21,123296.0,100.4723,100.7154,100.076,100.157,123296.0
2020-04-28 10:00:00,111.26,111.43,110.94,111.38,30733.0,100.2021,100.3552,99.9139,100.3101,30733.0
2020-04-28 10:10:00,111.42,111.63,111.27,111.48,71791.0,100.3462,100.5353,100.2111,100.4002,71791.0
2020-04-28 10:20:00,111.43,111.51,111.05,111.14,19355.0,100.3552,100.4272,100.0129,100.094,19355.0
2020-04-28 10:30:00,111.15,111.2,110.86,110.96,26091.0,100.103,100.148,99.8418,99.9319,26091.0
2020-04-28 10:40:00,110.96,111.0,110.36,110.54,25667.0,99.9319,99.9679,99.3915,99.5536,25667.0
2020-04-28 10:50:00,110.51,110.51,109.72,109.72,30392.0,99.5266,99.5266,98.8151,98.8151,30392.0
2020-04-28 11:00:00,109.77,110.3,109.67,110.2,18877.0,98.8602,99.3375,98.7701,99.2474,18877.0
2020-04-28 11:10:00,110.23,110.41,110.12,110.28,10926.0,99.2744,99.4365,99.1754,99.3195,10926.0
2020-04-28 11:20:00,110.27,110.55,110.19,110.46,21184.0,99.3105,99.5626,99.2384,99.4816,21184.0
2020-04-28 11:30:00,110.42,110.68,110.4,110.51,45875.0,99.4456,99.6797,99.4275,99.5266,45875.0
2020-04-28 11:40:00,110.46,110.66,110.45,110.5,10373.0,99.4816,99.6617,99.4726,99.5176,10373.0
2020-04-28 11:50:00,110.47,110.47,110.22,110.41,17265.0,99.4906,99.4906,99.2654,99.4365,17265.0
2020-04-28 12:00:00,110.41,110.55,110.25,110.55,75863.0,99.4365,99.5626,99.2924,99.5626,75863.0
2020-04-28 12:10:00,110.62,110.66,110.0,110.07,68189.0,99.6257,99.6617,99.0673,99.1303,68189.0
2020-04-28 12:20:00,110.15,110.31,110.08,110.28,38928.0,99.2024,99.3465,99.1393,99.3195,38928.0
2020-04-28 12:30:00,110.24,110.45,110.22,110.36,82178.0,99.2834,99.4726,99.2654,99.3915,82178.0
2020-04-28 12:40:00,110.34,110.43,110.2,110.35,34180.0,99.3735,99.4546,99.2474,99.3825,34180.0
2020-04-28 12:50:00,110.35,110.67,110.29,110.62,25635.0,99.3825,99.6707,99.3285,99.6257,25635.0
2020-04-28 13:00:00,110.62,110.74,110.59,110.72,26827.0,99.6257,99.7337,99.5987,99.7157,26827.0
2020-04-28 13:10:00,110.68,110.76,110.5,110.51,24800.0,99.6797,99.7518,99.5176,99.5266,24800.0
2020-04-28 13:20:00,110.55,110.77,110.53,110.7,23531.0,99.5626,99.7608,99.5446,99.6977,23531.0
2020-04-28 13:30:00,110.69,110.74,110.52,110.59,42309.0,99.6887,99.7337,99.5356,99.5987,42309.0
2020-04-28 13:40:00,110.58,110.89,110.58,110.82,28178.0,99.5897,99.8688,99.5897,99.8058,28178.0
2020-04-28 13:50:00,110.82,110.87,110.64,110.67,36606.0,99.8058,99.8508,99.6437,99.6707,36606.0
2020-04-28 14:00:00,110.68,110.88,110.68,110.83,33271.0,99.6797,99.8598,99.6797,99.8148,33271.0
2020-04-28 14:10:00,110.84,110.99,110.84,110.92,47816.0,99.8238,99.9589,99.8238,99.8959,47816.0
2020-04-28 14:20:00,110.94,111.04,110.91,110.96,35462.0,99.9139,100.0039,99.8869,99.9319,35462.0
2020-04-28 14:30:00,111.02,111.09,110.83,110.84,63829.0,99.9859,100.049,99.8148,99.8238,63829.0
2020-04-28 14:40:00,110.85,110.96,110.78,110.91,47727.0,99.8328,99.9319,99.7698,99.8869,47727.0
2020-04-28 14:50:00,110.88,111.01,110.64,110.74,43328.0,99.8598,99.9769,99.6437,99.7337,43328.0
2020-04-28 15:00:00,110.73,110.87,110.69,110.81,72628.0,99.7247,99.8508,99.6887,99.7968,72628.0
2020-04-28 15:10:00,110.81,110.88,110.75,110.85,89721.0,99.7968,99.8598,99.7428,99.8328,89721.0
2020-04-28 15:20:00,110.85,111.04,110.55,110.84,97163.0,99.8328,100.0039,99.5626,99.8238,97163.0
2020-04-28 15:30:00,110.84,110.91,110.65,110.77,70195.0,99.8238,99.8869,99.6527,99.7608,70195.0
2020-04-28 15:40:00,110.81,110.83,110.34,110.34,66269.0,99.7968,99.8148,99.3735,99.3735,66269.0
2020-04-28 15:50:00,110.33,110.35,110.05,110.19,197478.0,99.3645,99.3825,99.1123,99.2384,197478.0
2020-04-29 09:30:00,112.51,112.51,111.98,112.05,121697.0,101.3278,101.3278,100.8505,100.9136,121697.0
2020-04-29 09:40:00,112.05,112.21,111.91,112.2,51079.0,100.9136,101.0576,100.7875,101.0486,51079.0
2020-04-29 09:50:00,112.19,112.44,112.18,112.28,16729.0,101.0396,101.2648,101.0306,101.1207,16729.0
2020-04-29 10:00:00,112.28,112.28,111.88,111.88,20132.0,101.1207,101.1207,100.7604,100.7604,20132.0
2020-04-29 10:10:00,111.87,112.03,111.72,112.03,48178.0,100.7514,100.8955,100.6163,100.8955,48178.0
2020-04-29 10:20:00,112.02,112.14,111.98,112.14,41139.0,100.8865,100.9946,100.8505,100.9946,41139.0
2020-04-29 10:30:00,112.17,112.26,112.13,112.19,4050.0,101.0216,101.1027,100.9856,101.0396,4050.0
2020-04-29 10:40:00,112.28,112.42,112.28,112.4,20248.0,101.1207,101.2468,101.1207,101.2288,20248.0
2020-04-29 10:50:00,112.42,112.63,112.4,112.54,28070.0,101.2468,101.4359,101.2288,101.3549,28070.0
2020-04-29 11:00:00,112.48,112.61,112.31,112.45,19636.0,101.3008,101.4179,101.1477,101.2738,19636.0
2020-04-29 11:10:00,112.45,112.68,112.44,112.66,31197.0,101.2738,101.4809,101.2648,101.4629,31197.0
2020-04-29 11:20:00,112.66,112.86,112.65,112.83,21161.0,101.4629,101.643,101.4539,101.616,21161.0
2020-04-29 11:30:00,112.8,112.8,112.6,112.63,47926.0,101.589,101.589,101.4089,101.4359,47926.0
2020-04-29 11:40:00,112.66,112.7,112.56,112.67,37887.0,101.4629,101.4989,101.3729,101.4719,37887.0
2020-04-29 11:50:00,112.71,112.99,112.67,112.9,47292.0,101.508,101.7601,101.4719,101.6791,47292.0
2020-04-29 12:00:00,112.96,113.13,112.91,113.09,15092.0,101.7331,101.8862,101.6881,101.8502,15092.0
2020-04-29 12:10:00,113.11,113.16,112.97,112.97,40103.0,101.8682,101.9132,101.7421,101.7421,40103.0
2020-04-29 12:20:00,113.01,113.11,112.98,113.08,22042.0,101.7781,101.8682,101.7511,101.8412,22042.0
2020-04-29 12:30:00,113.1,113.4,113.1,113.39,81596.0,101.8592,102.1294,101.8592,102.1204,81596.0
2020-04-29 12:40:00,113.4,113.49,113.35,113.46,116985.0,102.1294,102.2104,102.0843,102.1834,116985.0
2020-04-29 12:50:00,113.48,113.51,113.38,113.41,69547.0,102.2014,102.2284,102.1114,102.1384,69547.0
2020-04-29 13:00:00,113.41,113.66,113.39,113.66,79455.0,102.1384,102.3635,102.1204,102.3635,79455.0
2020-04-29 13:10:00,113.63,113.64,113.56,113.57,51313.0,102.3365,102.3455,102.2735,102.2825,51313.0
2020-04-29 13:20:00,113.57,113.61,113.41,113.43,63354.0,102.2825,102.3185,102.1384,102.1564,63354.0
2020-04-29 13:30:00,113.43,113.43,113.06,113.2,41445.0,102.1564,102.1564,101.8232,101.9493,41445.0
2020-04-29 13:40:00,113.23,113.25,113.09,113.19,66842.0,101.9763,101.9943,101.8502,101.9402,66842.0
2020-04-29 13:50:00,113.19,113.23,112.99,113.04,25138.0,101.9402,101.9763,101.7601,101.8052,25138.0
2020-04-29 14:00:00,113.18,113.2,112.66,112.72,96570.0,101.9312,101.9493,101.4629,101.517,96570.0
2020-04-29 14:10:00,112.78,113.06,112.69,112.96,58725.0,101.571,101.8232,101.4899,101.7331,58725.0
2020-04-29 14:20:00,112.89,113.15,112.88,113.01,15552.0,101.6701,101.9042,101.6611,101.7781,15552.0
2020-04-29 14:30:00,113.11,113.22,112.9,113.21,13844.0,101.8682,101.9673,101.6791,101.9583,13844.0
2020-04-29 14:40:00,113.18,113.3,113.11,113.11,23671.0,101.9312,102.0393,101.8682,101.8682,23671.0
2020-04-29 14:50:00,113.14,113.21,112.88,113.18,25560.0,101.8952,101.9583,101.6611,101.9312,25560.0
2020-04-29 15:00:00,113.17,113.46,113.15,113.38,36730.0,101.9222,102.1834,101.9042,102.1114,36730.0
2020-04-29 15:10:00,113.43,113.45,113.19,113.26,126228.0,102.1564,102.1744,101.9402,102.0033,126228.0
2020-04-29 15:20:00,113.3,113.49,113.27,113.44,66010.0,102.0393,102.2104,102.0123,102.1654,66010.0
2020-04-29 15:30:00,113.45,113.49,113.3,113.39,83616.0,102.1744,102.2104,102.0393,102.1204,83616.0
2020-04-29 15:40:00,113.36,113.47,113.25,113.3,109564.0,102.0934,102.1924,101.9943,102.0393,109564.0
2020-04-29 15:50:00,113.29,113.32,112.72,112.82,289436.0,102.0303,102.0573,101.517,101.607,289436.0
2020-04-30 09:30:00,111.54,111.54,110.24,110.56,90113.0,100.4542,100.4542,99.2834,99.5716,90113.0
2020-04-30 09:40:00,110.47,110.78,110.24,110.34,60975.0,99.4906,99.7698,99.2834,99.3735,60975.0
2020-04-30 09:50:00,110.3,111.03,110.29,110.87,81850.0,99.3375,99.9949,99.3285,99.8508,81850.0
2020-04-30 10:00:00,111.0,111.28,110.68,111.0,23996.0,99.9679,100.2201,99.6797,99.9679,23996.0
2020-04-30 10:10:00,110.96,111.21,110.86,111.08,35017.0,99.9319,100.157,99.8418,100.04,35017.0
2020-04-30 10:20:00,111.06,111.29,110.87,111.24,12532.0,100.0219,100.2291,99.8508,100.1841,12532.0
2020-04-30 10:30:00,111.31,111.44,111.27,111.35,27775.0,100.2471,100.3642,100.2111,100.2831,27775.0
2020-04-30 10:40:00,111.28,111.29,110.9,111.03,11130.0,100.2201,100.2291,99.8778,99.9949,11130.0
2020-04-30 10:50:00,111.04,111.25,110.97,111.04,40697.0,100.0039,100.1931,99.9409,100.0039,40697.0
2020-04-30 11:00:00,111.01,111.22,110.93,110.99,68012.0,99.9769,100.166,99.9049,99.9589,68012.0
2020-04-30 11:10:00,110.99,111.22,110.99,111.01,29678.0,99.9589,100.166,99.9589,99.9769,29678.0
2020-04-30 11:20:00,110.85,110.98,110.78,110.8,23380.0,99.8328,99.9499,99.7698,99.7878,23380.0
2020-04-30 11:30:00,110.8,110.94,110.79,110.92,17417.0,99.7878,99.9139,99.7788,99.8959,17417.0
2020-04-30 11:40:00,110.94,111.01,110.6,110.63,36044.0,99.9139,99.9769,99.6077,99.6347,36044.0
2020-04-30 11:50:00,110.6,110.63,110.28,110.3,86228.0,99.6077,99.6347,99.3195,99.3375,86228.0
2020-04-30 12:00:00,110.27,110.29,109.97,110.17,66015.0,99.3105,99.3285,99.0403,99.2204,66015.0
2020-04-30 12:10:00,110.22,110.3,110.16,110.16,110015.0,99.2654,99.3375,99.2114,99.2114,110015.0
2020-04-30 12:20:00,110.17,110.2,110.03,110.1,5416.0,99.2204,99.2474,99.0943,99.1574,5416.0
2020-04-30 12:30:00,110.15,110.16,109.88,110.16,76544.0,99.2024,99.2114,98.9592,99.2114,76544.0
2020-04-30 12:40:00,110.15,110.31,110.1,110.31,27239.0,99.2024,99.3465,99.1574,99.3465,27239.0
2020-04-30 12:50:00,110.33,110.52,110.3,110.43,35522.0,99.3645,99.5356,99.3375,99.4546,35522.0
2020-04-30 13:00:00,110.41,110.41,110.1,110.26,13122.0,99.4365,99.4365,99.1574,99.3015,13122.0
2020-04-30 13:10:00,110.22,110.59,110.21,110.5,30535.0,99.2654,99.5987,99.2564,99.5176,30535.0
2020-04-30 13:20:00,110.55,110.55,110.34,110.34,9753.0,99.5626,99.5626,99.3735,99.3735,9753.0
2020-04-30 13:30:00,110.27,110.34,110.23,110.25,31744.0,99.3105,99.3735,99.2744,99.2924,31744.0
2020-04-30 13:40:00,110.23,110.23,110.05,110.09,10621.0,99.2744,99.2744,99.1123,99.1484,10621.0
2020-04-30 13:50:00,110.07,110.18,109.98,110.03,18537.0,99.1303,99.2294,99.0493,99.0943,18537.0
2020-04-30 14:00:00,110.06,110.19,109.93,110.14,14515.0,99.1213,99.2384,99.0043,99.1934,14515.0
2020-04-30 14:10:00,110.14,110.26,110.08,110.08,58961.0,99.1934,99.3015,99.1393,99.1393,58961.0
2020-04-30 14:20:00,110.05,110.2,110.05,110.15,19753.0,99.1123,99.2474,99.1123,99.2024,19753.0
2020-04-30 14:30:00,110.2,110.4,110.06,110.15,24928.0,99.2474,99.4275,99.1213,99.2024,24928.0
2020-04-30 14:40:00,110.12,110.19,110.02,110.16,29706.0,99.1754,99.2384,99.0853,99.2114,29706.0
2020-04-30 14:50:00,110.2,110.21,110.0,110.13,18404.0,99.2474,99.2564,99.0673,99.1844,18404.0
2020-04-30 15:00:00,110.12,110.34,110.06,110.31,63107.0,99.1754,99.3735,99.1213,99.3465,63107.0
2020-04-30 15:10:00,110.28,110.54,110.17,110.43,80946.0,99.3195,99.5536,99.2204,99.4546,80946.0
2020-04-30 15:20:00,110.43,110.6,110.38,110.46,168478.0,99.4546,99.6077,99.4095,99.4816,168478.0
2020-04-30 15:30:00,110.48,110.57,110.29,110.36,89048.0,99.4996,99.5806,99.3285,99.3915,89048.0
2020-04-30 15:40:00,110.35,110.42,110.15,110.24,211795.0,99.3825,99.4456,99.2024,99.2834,211795.0
2020-04-30 15:50:00,110.25,110.68,110.21,110.25,258519.0,99.2924,99.6797,99.2564,99.2924,258519.0
2020-05-01 09:30:00,108.48,108.64,108.05,108.07,84582.0,97.6984,97.8425,97.3111,97.3291,84582.0
2020-05-01 09:40:00,108.01,108.1,107.87,107.92,56608.0,97.2751,97.3561,97.149,97.194,56608.0
2020-05-01 09:50:00,107.9,107.94,107.59,107.76,341223.0,97.176,97.212,96.8968,97.0499,341223.0
2020-05-01 10:00:00,107.75,108.03,107.71,107.72,26179.0,97.0409,97.2931,97.0049,97.0139,26179.0
2020-05-01 10:10:00,107.69,107.7,107.46,107.46,12632.0,96.9869,96.9959,96.7797,96.7797,12632.0
2020-05-01 10:20:00,107.42,107.75,107.33,107.75,36263.0,96.7437,97.0409,96.6627,97.0409,36263.0
2020-05-01 10:30:00,107.74,107.99,107.62,107.91,50801.0,97.0319,97.2571,96.9238,97.185,50801.0
2020-05-01 10:40:00,107.9,108.05,107.89,108.04,16714.0,97.176,97.3111,97.167,97.3021,16714.0
2020-05-01 10:50:00,107.97,108.08,107.75,107.77,23147.0,97.2391,97.3381,97.0409,97.0589,23147.0
2020-05-01 11:00:00,107.76,107.77,107.58,107.67,26643.0,97.0499,97.0589,96.8878,96.9689,26643.0
2020-05-01 11:10:00,107.65,107.67,107.5,107.5,21145.0,96.9509,96.9689,96.8158,96.8158,21145.0
2020-05-01 11:20:00,107.47,107.49,107.24,107.3,25219.0,96.7887,96.8068,96.5816,96.6356,25219.0
2020-05-01 11:30:00,107.23,107.25,107.12,107.24,34153.0,96.5726,96.5906,96.4735,96.5816,34153.0
2020-05-01 11:40:00,107.19,107.2,106.85,106.85,20750.0,96.5366,96.5456,96.2304,96.2304,20750.0
2020-05-01 11:50:00,106.8,106.82,106.65,106.78,19272.0,96.1853,96.2034,96.0502,96.1673,19272.0
2020-05-01 12:00:00,106.75,106.79,106.6,106.77,15073.0,96.1403,96.1763,96.0052,96.1583,15073.0
2020-05-01 12:10:00,106.88,107.06,106.87,106.89,13293.0,96.2574,96.4195,96.2484,96.2664,13293.0
2020-05-01 12:20:00,106.94,106.97,106.84,106.86,8134.0,96.3114,96.3384,96.2214,96.2394,8134.0
2020-05-01 12:30:00,106.78,106.95,106.74,106.84,25154.0,96.1673,96.3204,96.1313,96.2214,25154.0
2020-05-01 12:40:00,106.83,106.89,106.66,106.87,113704.0,96.2124,96.2664,96.0593,96.2484,113704.0
2020-05-01 12:50:00,106.88,106.96,106.84,106.93,26630.0,96.2574,96.3294,96.2214,96.3024,26630.0
2020-05-01 13:00:00,106.93,107.11,106.91,106.98,33501.0,96.3024,96.4645,96.2844,96.3474,33501.0
2020-05-01 13:10:00,106.99,107.02,106.79,106.79,73058.0,96.3565,96.3835,96.1763,96.1763,73058.0
2020-05-01 13:20:00,106.78,106.88,106.65,106.85,72520.0,96.1673,96.2574,96.0502,96.2304,72520.0
2020-05-01 13:30:00,106.86,107.01,106.73,106.73,66999.0,96.2394,96.3745,96.1223,96.1223,66999.0
2020-05-01 13:40:00,106.71,106.83,106.62,106.66,31711.0,96.1043,96.2124,96.0232,96.0593,31711.0
2020-05-01 13:50:00,106.69,106.73,106.62,106.69,18409.0,96.0863,96.1223,96.0232,96.0863,18409.0
2020-05-01 14:00:00,106.68,106.84,106.59,106.75,27379.0,96.0773,96.2214,95.9962,96.1403,27379.0
2020-05-01 14:10:00,106.75,106.83,106.65,106.83,29627.0,96.1403,96.2124,96.0502,96.2124,29627.0
2020-05-01 14:20:00,106.86,107.07,106.86,106.98,62119.0,96.2394,96.4285,96.2394,96.3474,62119.0
2020-05-01 14:30:00,106.99,106.99,106.86,106.95,19251.0,96.3565,96.3565,96.2394,96.3204,19251.0
2020-05-01 14:40:00,106.92,106.99,106.86,106.86,31641.0,96.2934,96.3565,96.2394,96.2394,31641.0
2020-05-01 14:50:00,106.84,106.94,106.74,106.91,39586.0,96.2214,96.3114,96.1313,96.2844,39586.0
2020-05-01 15:00:00,106.88,106.96,106.72,106.83,66503.0,96.2574,96.3294,96.1133,96.2124,66503.0
2020-05-01 15:10:00,106.86,107.17,106.81,107.14,59065.0,96.2394,96.5186,96.1943,96.4915,59065.0
2020-05-01 15:20:00,107.13,107.21,106.92,106.98,60244.0,96.4825,96.5546,96.2934,96.3474,60244.0
2020-05-01 15:30:00,106.96,107.05,106.75,106.95,48432.0,96.3294,96.4105,96.1403,96.3204,48432.0
2020-05-01 15:40:00,106.97,107.08,106.76,107.0,71608.0,96.3384,96.4375,96.1493,96.3655,71608.0
2020-05-01 15:50:00,106.98,107.07,106.62,107.07,172654.0,96.3474,96.4285,96.0232,96.4285,172654.0
2020-05-04 09:30:00,106.04,106.04,105.32,105.33,117337.0,95.5009,95.5009,94.8524,94.8614,117337.0
2020-05-04 09:40:00,105.39,105.58,105.25,105.56,62230.0,94.9155,95.0866,94.7894,95.0686,62230.0
2020-05-04 09:50:00,105.52,105.84,105.47,105.76,52915.0,95.0326,95.3208,94.9875,95.2487,52915.0
2020-05-04 10:00:00,105.77,106.09,105.66,105.93,25570.0,95.2577,95.5459,95.1586,95.4018,25570.0
2020-05-04 10:10:00,105.92,106.47,105.92,106.37,41670.0,95.3928,95.8881,95.3928,95.7981,41670.0
2020-05-04 10:20:00,106.34,106.36,105.82,105.9,91706.0,95.7711,95.7891,95.3027,95.3748,91706.0
2020-05-04 10:30:00,105.85,105.88,105.67,105.88,119697.0,95.3298,95.3568,95.1676,95.3568,119697.0
2020-05-04 10:40:00,105.91,106.02,105.82,106.0,125041.0,95.3838,95.4829,95.3027,95.4648,125041.0
2020-05-04 10:50:00,106.0,106.03,105.65,105.67,28323.0,95.4648,95.4919,95.1496,95.1676,28323.0
2020-05-04 11:00:00,105.62,105.84,105.59,105.69,30789.0,95.1226,95.3208,95.0956,95.1857,30789.0
2020-05-04 11:10:00,105.75,105.9,105.65,105.87,17112.0,95.2397,95.3748,95.1496,95.3478,17112.0
2020-05-04 11:20:00,105.87,105.96,105.61,105.66,29374.0,95.3478,95.4288,95.1136,95.1586,29374.0
2020-05-04 11:30:00,105.68,105.92,105.6,105.91,124508.0,95.1767,95.3928,95.1046,95.3838,124508.0
2020-05-04 11:40:00,105.89,105.97,105.82,105.91,51555.0,95.3658,95.4378,95.3027,95.3838,51555.0
2020-05-04 11:50:00,105.93,105.96,105.75,105.75,42645.0,95.4018,95.4288,95.2397,95.2397,42645.0
2020-05-04 12:00:00,105.84,105.93,105.77,105.91,23129.0,95.3208,95.4018,95.2577,95.3838,23129.0
2020-05-04 12:10:00,105.93,106.02,105.86,105.92,35555.0,95.4018,95.4829,95.3388,95.3928,35555.0
2020-05-04 12:20:00,105.94,106.22,105.93,106.17,9361.0,95.4108,95.663,95.4018,95.618,9361.0
2020-05-04 12:30:00,106.19,106.27,105.89,105.95,16805.0,95.636,95.708,95.3658,95.4198,16805.0
2020-05-04 12:40:00,105.95,106.05,105.9,105.91,29169.0,95.4198,95.5099,95.3748,95.3838,29169.0
2020-05-04 12:50:00,105.92,105.97,105.87,105.9,60661.0,95.3928,95.4378,95.3478,95.3748,60661.0
2020-05-04 13:00:00,105.92,105.96,105.86,105.91,47381.0,95.3928,95.4288,95.3388,95.3838,47381.0
2020-05-04 13:10:00,105.89,105.89,105.53,105.64,55725.0,95.3658,95.3658,95.0416,95.1406,55725.0
2020-05-04 13:20:00,105.62,105.79,105.61,105.78,43890.0,95.1226,95.2757,95.1136,95.2667,43890.0
2020-05-04 13:30:00,105.79,105.85,105.78,105.82,44699.0,95.2757,95.3298,95.2667,95.3027,44699.0
2020-05-04 13:40:00,105.82,105.95,105.78,105.94,52074.0,95.3027,95.4198,95.2667,95.4108,52074.0
2020-05-04 13:50:00,105.94,106.0,105.9,105.99,19202.0,95.4108,95.4648,95.3748,95.4558,19202.0
2020-05-04 14:00:00,105.95,106.04,105.93,105.94,18628.0,95.4198,95.5009,95.4018,95.4108,18628.0
2020-05-04 14:10:00,105.95,106.14,105.95,106.12,36557.0,95.4198,95.5909,95.4198,95.5729,36557.0
2020-05-04 14:20:00,106.1,106.15,105.97,106.01,29294.0,95.5549,95.5999,95.4378,95.4739,29294.0
2020-05-04 14:30:00,106.03,106.13,105.88,105.88,46139.0,95.4919,95.5819,95.3568,95.3568,46139.0
2020-05-04 14:40:00,105.86,106.14,105.86,106.14,31347.0,95.3388,95.5909,95.3388,95.5909,31347.0
2020-05-04 14:50:00,106.14,106.38,106.14,106.37,98675.0,95.5909,95.8071,95.5909,95.7981,98675.0
2020-05-04 15:00:00,106.34,106.38,106.27,106.37,75670.0,95.7711,95.8071,95.708,95.7981,75670.0
2020-05-04 15:10:00,106.38,106.6,106.37,106.59,98033.0,95.8071,96.0052,95.7981,95.9962,98033.0
2020-05-04 15:20:00,106.59,106.74,106.54,106.69,43994.0,95.9962,96.1313,95.9512,96.0863,43994.0
2020-05-04 15:30:00,106.68,106.98,106.66,106.84,60667.0,96.0773,96.3474,96.0593,96.2214,60667.0
2020-05-04 15:40:00,106.85,106.98,106.84,106.93,65851.0,96.2304,96.3474,96.2214,96.3024,65851.0
2020-05-04 15:50:00,106.91,106.91,106.67,106.87,110919.0,96.2844,96.2844,96.0683,96.2484,110919.0
2020-05-05 09:30:00,108.12,108.59,108.11,108.42,107209.0,97.3741,97.7974,97.3651,97.6443,107209.0
2020-05-05 09:40:00,108.43,108.64,108.37,108.55,109313.0,97.6533,97.8425,97.5993,97.7614,109313.0
2020-05-05 09:50:00,108.58,108.81,108.58,108.78,56347.0,97.7884,97.9956,97.7884,97.9685,56347.0
2020-05-05 10:00:00,108.79,108.89,108.69,108.78,28953.0,97.9776,98.0676,97.8875,97.9685,28953.0
2020-05-05 10:10:00,108.79,108.8,108.51,108.6,23210.0,97.9776,97.9866,97.7254,97.8064,23210.0
2020-05-05 10:20:00,108.6,108.66,108.18,108.27,42395.0,97.8064,97.8605,97.4282,97.5092,42395.0
2020-05-05 10:30:00,108.25,108.45,108.19,108.44,47389.0,97.4912,97.6713,97.4372,97.6623,47389.0
2020-05-05 10:40:00,108.45,108.45,108.1,108.1,35023.0,97.6713,97.6713,97.3561,97.3561,35023.0
2020-05-05 10:50:00,108.12,108.39,108.09,108.33,68775.0,97.3741,97.6173,97.3471,97.5633,68775.0
2020-05-05 11:00:00,108.36,108.59,108.32,108.55,39545.0,97.5903,97.7974,97.5543,97.7614,39545.0
2020-05-05 11:10:00,108.56,108.56,108.32,108.38,12312.0,97.7704,97.7704,97.5543,97.6083,12312.0
2020-05-05 11:20:00,108.4,108.6,108.37,108.6,43665.0,97.6263,97.8064,97.5993,97.8064,43665.0
2020-05-05 11:30:00,108.67,108.82,108.66,108.68,16491.0,97.8695,98.0046,97.8605,97.8785,16491.0
2020-05-05 11:40:00,108.72,108.84,108.71,108.74,11600.0,97.9145,98.0226,97.9055,97.9325,11600.0
2020-05-05 11:50:00,108.75,108.75,108.63,108.7,46635.0,97.9415,97.9415,97.8335,97.8965,46635.0
2020-05-05 12:00:00,108.73,108.78,108.64,108.73,53348.0,97.9235,97.9685,97.8425,97.9235,53348.0
2020-05-05 12:10:00,108.72,108.85,108.72,108.83,42288.0,97.9145,98.0316,97.9145,98.0136,42288.0
2020-05-05 12:20:00,108.8,108.84,108.67,108.7,15971.0,97.9866,98.0226,97.8695,97.8965,15971.0
2020-05-05 12:30:00,108.76,108.77,108.56,108.56,23522.0,97.9505,97.9595,97.7704,97.7704,23522.0
2020-05-05 12:40:00,108.56,108.56,108.45,108.46,40291.0,97.7704,97.7704,97.6713,97.6804,40291.0
2020-05-05 12:50:00,108.47,108.52,108.38,108.4,21774.0,97.6894,97.7344,97.6083,97.6263,21774.0
2020-05-05 13:00:00,108.41,108.5,108.25,108.33,28322.0,97.6353,97.7164,97.4912,97.5633,28322.0
2020-05-05 13:10:00,108.32,108.35,108.22,108.32,25038.0,97.5543,97.5813,97.4642,97.5543,25038.0
2020-05-05 13:20:00,108.29,108.39,108.19,108.35,32113.0,97.5273,97.6173,97.4372,97.5813,32113.0
2020-05-05 13:30:00,108.38,108.43,108.36,108.36,27476.0,97.6083,97.6533,97.5903,97.5903,27476.0
2020-05-05 13:40:00,108.33,108.39,108.31,108.38,14964.0,97.5633,97.6173,97.5453,97.6083,14964.0
2020-05-05 13:50:00,108.37,108.48,108.34,108.37,25576.0,97.5993,97.6984,97.5723,97.5993,25576.0
2020-05-05 14:00:00,108.4,108.42,108.31,108.39,12673.0,97.6263,97.6443,97.5453,97.6173,12673.0
2020-05-05 14:10:00,108.39,108.55,108.38,108.49,301896.0,97.6173,97.7614,97.6083,97.7074,301896.0
2020-05-05 14:20:00,108.5,108.52,108.41,108.42,71490.0,97.7164,97.7344,97.6353,97.6443,71490.0
2020-05-05 14:30:00,108.4,108.46,108.22,108.26,70006.0,97.6263,97.6804,97.4642,97.5002,70006.0
2020-05-05 14:40:00,108.24,108.36,108.21,108.36,47359.0,97.4822,97.5903,97.4552,97.5903,47359.0
2020-05-05 14:50:00,108.36,108.45,108.34,108.45,35965.0,97.5903,97.6713,97.5723,97.6713,35965.0
2020-05-05 15:00:00,108.44,108.44,108.28,108.34,205998.0,97.6623,97.6623,97.5182,97.5723,205998.0
2020-05-05 15:10:00,108.35,108.36,107.85,107.87,115021.0,97.5813,97.5903,97.131,97.149,115021.0
2020-05-05 15:20:00,107.88,108.04,107.59,107.7,98538.0,97.158,97.3021,96.8968,96.9959,98538.0
2020-05-05 15:30:00,107.64,107.77,107.29,107.4,91402.0,96.9419,97.0589,96.6266,96.7257,91402.0
2020-05-05 15:40:00,107.39,107.53,107.27,107.47,93209.0,96.7167,96.8428,96.6086,96.7887,93209.0
2020-05-05 15:50:00,107.49,107.74,107.35,107.35,104469.0,96.8068,97.0319,96.6807,96.6807,104469.0
2020-05-06 09:30:00,107.92,108.19,107.73,107.76,63098.0,97.194,97.4372,97.0229,97.0499,63098.0
2020-05-06 09:40:00,107.79,107.83,107.42,107.44,66256.0,97.0769,97.113,96.7437,96.7617,66256.0
2020-05-06 09:50:00,107.36,107.48,106.76,106.91,23900.0,96.6897,96.7978,96.1493,96.2844,23900.0
2020-05-06 10:00:00,106.89,107.04,106.57,106.63,73749.0,96.2664,96.4015,95.9782,96.0322,73749.0
2020-05-06 10:10:00,106.62,106.88,106.42,106.82,68586.0,96.0232,96.2574,95.8431,96.2034,68586.0
2020-05-06 10:20:00,106.82,107.09,106.8,107.01,34056.0,96.2034,96.4465,96.1853,96.3745,34056.0
2020-05-06 10:30:00,107.03,107.23,106.97,106.98,21571.0,96.3925,96.5726,96.3384,96.3474,21571.0
2020-05-06 10:40:00,106.94,107.45,106.93,107.38,21006.0,96.3114,96.7707,96.3024,96.7077,21006.0
2020-05-06 10:50:00,107.33,107.36,107.09,107.11,23871.0,96.6627,96.6897,96.4465,96.4645,23871.0
2020-05-06 11:00:00,107.11,107.23,106.92,106.98,8053.0,96.4645,96.5726,96.2934,96.3474,8053.0
2020-05-06 11:10:00,107.01,107.03,106.71,106.71,36272.0,96.3745,96.3925,96.1043,96.1043,36272.0
2020-05-06 11:20:00,106.72,106.73,106.35,106.61,45157.0,96.1133,96.1223,95.7801,96.0142,45157.0
2020-05-06 11:30:00,106.63,106.74,106.5,106.64,12080.0,96.0322,96.1313,95.9152,96.0412,12080.0
2020-05-06 11:40:00,106.67,106.7,106.4,106.41,21912.0,96.0683,96.0953,95.8251,95.8341,21912.0
2020-05-06 11:50:00,106.36,106.44,106.23,106.42,29658.0,95.7891,95.8611,95.672,95.8431,29658.0
2020-05-06 12:00:00,106.4,106.6,106.34,106.38,27496.0,95.8251,96.0052,95.7711,95.8071,27496.0
2020-05-06 12:10:00,106.41,106.59,106.35,106.59,13804.0,95.8341,95.9962,95.7801,95.9962,13804.0
2020-05-06 12:20:00,106.57,106.68,106.49,106.63,24058.0,95.9782,96.0773,95.9061,96.0322,24058.0
2020-05-06 12:30:00,106.64,106.73,106.56,106.65,42845.0,96.0412,96.1223,95.9692,96.0502,42845.0
2020-05-06 12:40:00,106.65,106.72,106.54,106.68,27258.0,96.0502,96.1133,95.9512,96.0773,27258.0
2020-05-06 12:50:00,106.68,106.75,106.57,106.57,10205.0,96.0773,96.1403,95.9782,95.9782,10205.0
2020-05-06 13:00:00,106.63,106.63,106.41,106.5,10050.0,96.0322,96.0322,95.8341,95.9152,10050.0
2020-05-06 13:10:00,106.49,106.54,106.44,106.54,10754.0,95.9061,95.9512,95.8611,95.9512,10754.0
2020-05-06 13:20:00,106.56,106.61,106.32,106.59,19208.0,95.9692,96.0142,95.753,95.9962,19208.0
2020-05-06 13:30:00,106.57,106.77,106.57,106.75,43210.0,95.9782,96.1583,95.9782,96.1403,43210.0
2020-05-06 13:40:00,106.76,106.9,106.7,106.74,55470.0,96.1493,96.2754,96.0953,96.1313,55470.0
2020-05-06 13:50:00,106.72,106.82,106.72,106.78,9634.0,96.1133,96.2034,96.1133,96.1673,9634.0
2020-05-06 14:00:00,106.76,106.76,106.5,106.62,29487.0,96.1493,96.1493,95.9152,96.0232,29487.0
2020-05-06 14:10:00,106.58,106.61,106.38,106.52,17400.0,95.9872,96.0142,95.8071,95.9332,17400.0
2020-05-06 14:20:00,106.5,106.61,106.39,106.39,33772.0,95.9152,96.0142,95.8161,95.8161,33772.0
2020-05-06 14:30:00,106.31,106.53,106.28,106.49,67194.0,95.744,95.9422,95.717,95.9061,67194.0
2020-05-06 14:40:00,106.49,106.73,106.42,106.71,14186.0,95.9061,96.1223,95.8431,96.1043,14186.0
2020-05-06 14:50:00,106.69,106.76,106.59,106.59,14293.0,96.0863,96.1493,95.9962,95.9962,14293.0
2020-05-06 15:00:00,106.62,106.68,106.51,106.66,63571.0,96.0232,96.0773,95.9242,96.0593,63571.0
2020-05-06 15:10:00,106.66,106.68,106.47,106.58,95933.0,96.0593,96.0773,95.8881,95.9872,95933.0
2020-05-06 15:20:00,106.6,106.6,106.37,106.46,53189.0,96.0052,96.0052,95.7981,95.8791,53189.0
2020-05-06 15:30:00,106.4,106.4,105.95,106.02,37074.0,95.8251,95.8251,95.4198,95.4829,37074.0
2020-05-06 15:40:00,106.03,106.09,105.81,105.82,103640.0,95.4919,95.5459,95.2937,95.3027,103640.0
2020-05-06 15:50:00,105.75,105.94,105.64,105.66,142793.0,95.2397,95.4108,95.1406,95.1586,142793.0
2020-05-07 09:30:00,107.09,107.62,107.04,107.58,86796.0,96.4465,96.9238,96.4015,96.8878,86796.0
2020-05-07 09:40:00,107.55,107.73,107.44,107.64,12711.0,96.8608,97.0229,96.7617,96.9419,12711.0
2020-05-07 09:50:00,107.6,107.84,107.53,107.66,37667.0,96.9058,97.122,96.8428,96.9599,37667.0
2020-05-07 10:00:00,107.66,107.66,107.24,107.33,26269.0,96.9599,96.9599,96.5816,96.6627,26269.0
2020-05-07 10:10:00,107.33,107.4,107.07,107.27,18611.0,96.6627,96.7257,96.4285,96.6086,18611.0
2020-05-07 10:20:00,107.32,107.45,107.29,107.39,30643.0,96.6537,96.7707,96.6266,96.7167,30643.0
2020-05-07 10:30:00,107.37,107.58,107.37,107.58,37579.0,96.6987,96.8878,96.6987,96.8878,37579.0
2020-05-07 10:40:00,107.57,107.84,107.46,107.47,15312.0,96.8788,97.122,96.7797,96.7887,15312.0
2020-05-07 10:50:00,107.48,107.58,107.34,107.4,78738.0,96.7978,96.8878,96.6717,96.7257,78738.0
2020-05-07 11:00:00,107.39,107.48,107.38,107.42,31927.0,96.7167,96.7978,96.7077,96.7437,31927.0
2020-05-07 11:10:00,107.44,107.74,107.44,107.73,31161.0,96.7617,97.0319,96.7617,97.0229,31161.0
2020-05-07 11:20:00,107.72,107.77,107.61,107.76,15795.0,97.0139,97.0589,96.9148,97.0499,15795.0
2020-05-07 11:30:00,107.76,107.85,107.66,107.66,30856.0,97.0499,97.131,96.9599,96.9599,30856.0
2020-05-07 11:40:00,107.67,108.22,107.67,108.1,35597.0,96.9689,97.4642,96.9689,97.3561,35597.0
2020-05-07 11:50:00,108.13,108.16,108.05,108.16,18503.0,97.3832,97.4102,97.3111,97.4102,18503.0
2020-05-07 12:00:00,108.2,108.3,108.04,108.04,28884.0,97.4462,97.5363,97.3021,97.3021,28884.0
2020-05-07 12:10:00,108.04,108.17,107.99,108.14,28339.0,97.3021,97.4192,97.2571,97.3922,28339.0
2020-05-07 12:20:00,108.17,108.21,108.03,108.07,15158.0,97.4192,97.4552,97.2931,97.3291,15158.0
2020-05-07 12:30:00,108.09,108.12,107.86,107.86,18997.0,97.3471,97.3741,97.14,97.14,18997.0
2020-05-07 12:40:00,107.83,107.84,107.65,107.65,110158.0,97.113,97.122,96.9509,96.9509,110158.0
2020-05-07 12:50:00,107.67,107.83,107.59,107.83,12222.0,96.9689,97.113,96.8968,97.113,12222.0
2020-05-07 13:00:00,107.83,107.89,107.81,107.87,19592.0,97.113,97.167,97.095,97.149,19592.0
2020-05-07 13:10:00,107.86,107.93,107.77,107.77,21805.0,97.14,97.203,97.0589,97.0589,21805.0
2020-05-07 13:20:00,107.76,107.82,107.63,107.64,38526.0,97.0499,97.104,96.9328,96.9419,38526.0
2020-05-07 13:30:00,107.68,107.79,107.62,107.7,51085.0,96.9779,97.0769,96.9238,96.9959,51085.0
2020-05-07 13:40:00,107.67,107.82,107.65,107.78,31412.0,96.9689,97.104,96.9509,97.0679,31412.0
2020-05-07 13:50:00,107.73,107.75,107.47,107.59,30718.0,97.0229,97.0409,96.7887,96.8968,30718.0
2020-05-07 14:00:00,107.58,107.58,107.43,107.49,28923.0,96.8878,96.8878,96.7527,96.8068,28923.0
2020-05-07 14:10:00,107.48,107.68,107.48,107.59,25285.0,96.7978,96.9779,96.7978,96.8968,25285.0
2020-05-07 14:20:00,107.59,107.6,107.31,107.39,41372.0,96.8968,96.9058,96.6447,96.7167,41372.0
2020-05-07 14:30:00,107.41,107.46,107.28,107.34,76522.0,96.7347,96.7797,96.6176,96.6717,76522.0
2020-05-07 14:40:00,107.33,107.33,107.03,107.17,47902.0,96.6627,96.6627,96.3925,96.5186,47902.0
2020-05-07 14:50:00,107.14,107.25,107.04,107.18,10791.0,96.4915,96.5906,96.4015,96.5276,10791.0
2020-05-07 15:00:00,107.17,107.28,106.98,107.22,18493.0,96.5186,96.6176,96.3474,96.5636,18493.0
2020-05-07 15:10:00,107.23,107.31,106.87,107.04,65712.0,96.5726,96.6447,96.2484,96.4015,65712.0
2020-05-07 15:20:00,107.03,107.21,107.01,107.17,49702.0,96.3925,96.5546,96.3745,96.5186,49702.0
2020-05-07 15:30:00,107.17,107.19,106.97,107.02,84892.0,96.5186,96.5366,96.3384,96.3835,84892.0
2020-05-07 15:40:00,107.02,107.21,106.93,107.02,64165.0,96.3835,96.5546,96.3024,96.3835,64165.0
2020-05-07 15:50:00,106.98,107.17,106.86,107.04,131329.0,96.3474,96.5186,96.2394,96.4015,131329.0
2020-05-08 09:30:00,108.59,108.94,108.29,108.42,80314.0,97.7974,98.1126,97.5273,97.6443,80314.0
2020-05-08 09:40:00,108.45,108.78,108.45,108.72,21277.0,97.6713,97.9685,97.6713,97.9145,21277.0
2020-05-08 09:50:00,108.73,108.9,108.7,108.85,42668.0,97.9235,98.0766,97.8965,98.0316,42668.0
2020-05-08 10:00:00,108.87,109.06,108.87,108.93,34337.0,98.0496,98.2207,98.0496,98.1036,34337.0
2020-05-08 10:10:00,108.92,109.08,108.92,109.0,18084.0,98.0946,98.2387,98.0946,98.1667,18084.0
2020-05-08 10:20:00,109.01,109.02,108.74,108.78,59089.0,98.1757,98.1847,97.9325,97.9685,59089.0
2020-05-08 10:30:00,108.71,108.82,108.63,108.82,27854.0,97.9055,98.0046,97.8335,98.0046,27854.0
2020-05-08 10:40:00,108.84,108.84,108.44,108.63,18181.0,98.0226,98.0226,97.6623,97.8335,18181.0
2020-05-08 10:50:00,108.59,108.7,108.52,108.6,22989.0,97.7974,97.8965,97.7344,97.8064,22989.0
2020-05-08 11:00:00,108.63,108.78,108.46,108.78,25777.0,97.8335,97.9685,97.6804,97.9685,25777.0
2020-05-08 11:10:00,108.76,108.94,108.76,108.93,9702.0,97.9505,98.1126,97.9505,98.1036,9702.0
2020-05-08 11:20:00,108.93,109.09,108.9,109.06,14826.0,98.1036,98.2477,98.0766,98.2207,14826.0
2020-05-08 11:30:00,109.06,109.13,108.94,109.01,87241.0,98.2207,98.2838,98.1126,98.1757,87241.0
2020-05-08 11:40:00,109.0,109.06,108.95,109.0,12091.0,98.1667,98.2207,98.1217,98.1667,12091.0
2020-05-08 11:50:00,109.02,109.03,108.92,109.0,24242.0,98.1847,98.1937,98.0946,98.1667,24242.0
2020-05-08 12:00:00,109.01,109.1,108.99,109.05,13360.0,98.1757,98.2567,98.1577,98.2117,13360.0
2020-05-08 12:10:00,109.02,109.08,108.9,108.95,18980.0,98.1847,98.2387,98.0766,98.1217,18980.0
2020-05-08 12:20:00,108.97,108.97,108.9,108.96,17935.0,98.1397,98.1397,98.0766,98.1307,17935.0
2020-05-08 12:30:00,108.95,109.06,108.95,109.06,75586.0,98.1217,98.2207,98.1217,98.2207,75586.0
2020-05-08 12:40:00,109.08,109.09,108.97,108.98,10134.0,98.2387,98.2477,98.1397,98.1487,10134.0
2020-05-08 12:50:00,108.98,109.08,108.98,109.04,28790.0,98.1487,98.2387,98.1487,98.2027,28790.0
2020-05-08 13:00:00,109.06,109.1,108.87,108.91,10755.0,98.2207,98.2567,98.0496,98.0856,10755.0
2020-05-08 13:10:00,108.94,109.02,108.93,109.0,37704.0,98.1126,98.1847,98.1036,98.1667,37704.0
2020-05-08 13:20:00,108.98,109.04,108.96,109.03,60369.0,98.1487,98.2027,98.1307,98.1937,60369.0
2020-05-08 13:30:00,109.04,109.09,108.98,109.04,17530.0,98.2027,98.2477,98.1487,98.2027,17530.0
2020-05-08 13:40:00,109.05,109.05,108.83,108.89,16973.0,98.2117,98.2117,98.0136,98.0676,16973.0
2020-05-08 13:50:00,108.89,109.01,108.89,109.01,11780.0,98.0676,98.1757,98.0676,98.1757,11780.0
2020-05-08 14:00:00,109.0,109.04,108.95,109.02,39143.0,98.1667,98.2027,98.1217,98.1847,39143.0
2020-05-08 14:10:00,109.0,109.2,109.0,109.17,24727.0,98.1667,98.3468,98.1667,98.3198,24727.0
2020-05-08 14:20:00,109.18,109.24,109.18,109.21,49025.0,98.3288,98.3828,98.3288,98.3558,49025.0
2020-05-08 14:30:00,109.23,109.23,109.06,109.09,100629.0,98.3738,98.3738,98.2207,98.2477,100629.0
2020-05-08 14:40:00,109.09,109.3,109.07,109.28,17428.0,98.2477,98.4369,98.2297,98.4189,17428.0
2020-05-08 14:50:00,109.26,109.31,109.19,109.25,29524.0,98.4008,98.4459,98.3378,98.3918,29524.0
2020-05-08 15:00:00,109.31,109.42,109.29,109.33,28681.0,98.4459,98.5449,98.4279,98.4639,28681.0
2020-05-08 15:10:00,109.32,109.34,109.23,109.34,68479.0,98.4549,98.4729,98.3738,98.4729,68479.0
2020-05-08 15:20:00,109.33,109.41,109.3,109.39,75874.0,98.4639,98.5359,98.4369,98.5179,75874.0
2020-05-08 15:30:00,109.38,109.55,109.35,109.53,46882.0,98.5089,98.662,98.4819,98.644,46882.0
2020-05-08 15:40:00,109.54,109.65,109.5,109.62,64626.0,98.653,98.7521,98.617,98.7251,64626.0
2020-05-08 15:50:00,109.63,109.77,109.48,109.59,297225.0,98.7341,98.8602,98.599,98.698,297225.0
2020-05-11 09:30:00,108.59,108.59,108.24,108.35,287747.0,97.7974,97.7974,97.4822,97.5813,287747.0
2020-05-11 09:40:00,108.37,108.65,108.31,108.32,230871.0,97.5993,97.8515,97.5453,97.5543,230871.0
2020-05-11 09:50:00,108.29,108.37,108.0,108.06,41002.0,97.5273,97.5993,97.2661,97.3201,41002.0
2020-05-11 10:00:00,108.06,108.22,107.96,108.09,120401.0,97.3201,97.4642,97.23,97.3471,120401.0
2020-05-11 10:10:00,108.11,108.17,107.82,107.88,29720.0,97.3651,97.4192,97.104,97.158,29720.0
2020-05-11 10:20:00,107.89,108.11,107.89,108.05,65500.0,97.167,97.3651,97.167,97.3111,65500.0
2020-05-11 10:30:00,108.02,108.31,107.95,108.06,80589.0,97.2841,97.5453,97.221,97.3201,80589.0
2020-05-11 10:40:00,108.06,108.17,108.0,108.17,179112.0,97.3201,97.4192,97.2661,97.4192,179112.0
2020-05-11 10:50:00,108.16,108.2,108.0,108.0,50690.0,97.4102,97.4462,97.2661,97.2661,50690.0
2020-05-11 11:00:00,108.04,108.26,108.03,108.22,80247.0,97.3021,97.5002,97.2931,97.4642,80247.0
2020-05-11 11:10:00,108.22,108.27,108.12,108.25,23303.0,97.4642,97.5092,97.3741,97.4912,23303.0
2020-05-11 11:20:00,108.26,108.3,108.06,108.29,34284.0,97.5002,97.5363,97.3201,97.5273,34284.0
2020-05-11 11:30:00,108.3,108.47,108.29,108.46,128187.0,97.5363,97.6894,97.5273,97.6804,128187.0
2020-05-11 11:40:00,108.41,108.52,108.36,108.47,43442.0,97.6353,97.7344,97.5903,97.6894,43442.0
2020-05-11 11:50:00,108.46,108.53,108.44,108.51,50013.0,97.6804,97.7434,97.6623,97.7254,50013.0
2020-05-11 12:00:00,108.52,108.56,108.43,108.5,82963.0,97.7344,97.7704,97.6533,97.7164,82963.0
2020-05-11 12:10:00,108.51,108.66,108.47,108.65,108536.0,97.7254,97.8605,97.6894,97.8515,108536.0
2020-05-11 12:20:00,108.66,108.94,108.66,108.94,75964.0,97.8605,98.1126,97.8605,98.1126,75964.0
2020-05-11 12:30:00,108.94,109.1,108.92,109.1,50872.0,98.1126,98.2567,98.0946,98.2567,50872.0
2020-05-11 12:40:00,109.04,109.1,108.9,108.91,52876.0,98.2027,98.2567,98.0766,98.0856,52876.0
2020-05-11 12:50:00,108.9,109.05,108.86,109.02,25992.0,98.0766,98.2117,98.0406,98.1847,25992.0
2020-05-11 13:00:00,109.01,109.24,108.93,109.24,85504.0,98.1757,98.3828,98.1036,98.3828,85504.0
2020-05-11 13:10:00,109.23,109.23,109.13,109.19,16549.0,98.3738,98.3738,98.2838,98.3378,16549.0
2020-05-11 13:20:00,109.19,109.27,109.12,109.2,60727.0,98.3378,98.4098,98.2748,98.3468,60727.0
2020-05-11 13:30:00,109.2,109.31,109.15,109.31,46999.0,98.3468,98.4459,98.3018,98.4459,46999.0
2020-05-11 13:40:00,109.29,109.31,109.1,109.12,37965.0,98.4279,98.4459,98.2567,98.2748,37965.0
2020-05-11 13:50:00,109.15,109.17,108.98,108.98,19867.0,98.3018,98.3198,98.1487,98.1487,19867.0
2020-05-11 14:00:00,109.0,109.03,108.75,108.84,34184.0,98.1667,98.1937,97.9415,98.0226,34184.0
2020-05-11 14:10:00,108.83,108.83,108.67,108.77,11491.0,98.0136,98.0136,97.8695,97.9595,11491.0
2020-05-11 14:20:00,108.78,108.82,108.63,108.69,80572.0,97.9685,98.0046,97.8335,97.8875,80572.0
2020-05-11 14:30:00,108.75,108.99,108.75,108.97,183424.0,97.9415,98.1577,97.9415,98.1397,183424.0
2020-05-11 14:40:00,108.98,108.99,108.91,108.96,29205.0,98.1487,98.1577,98.0856,98.1307,29205.0
2020-05-11 14:50:00,108.95,109.04,108.9,108.94,108077.0,98.1217,98.2027,98.0766,98.1126,108077.0
2020-05-11 15:00:00,108.93,109.12,108.93,109.09,28586.0,98.1036,98.2748,98.1036,98.2477,28586.0
2020-05-11 15:10:00,109.09,109.1,108.95,109.01,27416.0,98.2477,98.2567,98.1217,98.1757,27416.0
2020-05-11 15:20:00,109.0,109.02,108.85,108.92,41104.0,98.1667,98.1847,98.0316,98.0946,41104.0
2020-05-11 15:30:00,108.9,108.97,108.76,108.81,63618.0,98.0766,98.1397,97.9505,97.9956,63618.0
2020-05-11 15:40:00,108.84,108.93,108.77,108.83,53941.0,98.0226,98.1036,97.9595,98.0136,53941.0
2020-05-11 15:50:00,108.77,108.83,108.58,108.58,88699.0,97.9595,98.0136,97.7884,97.7884,88699.0
2020-05-12 09:30:00,109.02,109.19,108.91,109.05,57967.0,98.1847,98.3378,98.0856,98.2117,57967.0
2020-05-12 09:40:00,109.07,109.07,108.31,108.31,41713.0,98.2297,98.2297,97.5453,97.5453,41713.0
2020-05-12 09:50:00,108.33,108.41,108.16,108.41,32039.0,97.5633,97.6353,97.4102,97.6353,32039.0
2020-05-12 10:00:00,108.39,108.5,108.25,108.38,136670.0,97.6173,97.7164,97.4912,97.6083,136670.0
2020-05-12 10:10:00,108.43,108.58,108.3,108.49,13974.0,97.6533,97.7884,97.5363,97.7074,13974.0
2020-05-12 10:20:00,108.47,108.48,108.02,108.02,12458.0,97.6894,97.6984,97.2841,97.2841,12458.0
2020-05-12 10:30:00,108.1,108.22,108.05,108.1,9268.0,97.3561,97.4642,97.3111,97.3561,9268.0
2020-05-12 10:40:00,108.1,108.16,107.82,107.85,21904.0,97.3561,97.4102,97.104,97.131,21904.0
2020-05-12 10:50:00,107.87,108.19,107.86,108.11,21728.0,97.149,97.4372,97.14,97.3651,21728.0
2020-05-12 11:00:00,108.11,108.36,107.96,108.36,47312.0,97.3651,97.5903,97.23,97.5903,47312.0
2020-05-12 11:10:00,108.31,108.31,108.17,108.22,26395.0,97.5453,97.5453,97.4192,97.4642,26395.0
2020-05-12 11:20:00,108.22,108.37,108.21,108.23,12160.0,97.4642,97.5993,97.4552,97.4732,12160.0
2020-05-12 11:30:00,108.27,108.35,108.08,108.14,87346.0,97.5092,97.5813,97.3381,97.3922,87346.0
2020-05-12 11:40:00,108.14,108.15,107.96,107.97,40724.0,97.3922,97.4012,97.23,97.2391,40724.0
2020-05-12 11:50:00,108.03,108.19,108.0,108.17,13803.0,97.2931,97.4372,97.2661,97.4192,13803.0
2020-05-12 12:00:00,108.17,108.17,108.01,108.02,9233.0,97.4192,97.4192,97.2751,97.2841,9233.0
2020-05-12 12:10:00,107.98,108.07,107.94,108.07,15692.0,97.2481,97.3291,97.212,97.3291,15692.0
2020-05-12 12:20:00,108.07,108.13,107.99,108.11,18163.0,97.3291,97.3832,97.2571,97.3651,18163.0
2020-05-12 12:30:00,108.07,108.2,108.05,108.19,28491.0,97.3291,97.4462,97.3111,97.4372,28491.0
2020-05-12 12:40:00,108.17,108.17,108.05,108.09,14042.0,97.4192,97.4192,97.3111,97.3471,14042.0
2020-05-12 12:50:00,108.07,108.12,107.98,108.09,17708.0,97.3291,97.3741,97.2481,97.3471,17708.0
2020-05-12 13:00:00,108.09,108.09,107.87,107.91,13514.0,97.3471,97.3471,97.149,97.185,13514.0
2020-05-12 13:10:00,107.91,107.91,107.54,107.56,93577.0,97.185,97.185,96.8518,96.8698,93577.0
2020-05-12 13:20:00,107.55,107.58,107.38,107.42,19479.0,96.8608,96.8878,96.7077,96.7437,19479.0
2020-05-12 13:30:00,107.43,107.58,107.42,107.53,45273.0,96.7527,96.8878,96.7437,96.8428,45273.0
2020-05-12 13:40:00,107.51,107.58,107.45,107.56,22970.0,96.8248,96.8878,96.7707,96.8698,22970.0
2020-05-12 13:50:00,107.51,107.62,107.51,107.6,10730.0,96.8248,96.9238,96.8248,96.9058,10730.0
2020-05-12 14:00:00,107.67,107.7,107.48,107.49,13061.0,96.9689,96.9959,96.7978,96.8068,13061.0
2020-05-12 14:10:00,107.48,107.48,107.24,107.28,27747.0,96.7978,96.7978,96.5816,96.6176,27747.0
2020-05-12 14:20:00,107.4,107.41,107.33,107.36,52023.0,96.7257,96.7347,96.6627,96.6897,52023.0
2020-05-12 14:30:00,107.34,107.5,107.27,107.48,50797.0,96.6717,96.8158,96.6086,96.7978,50797.0
2020-05-12 14:40:00,107.47,107.48,107.21,107.35,57575.0,96.7887,96.7978,96.5546,96.6807,57575.0
2020-05-12 14:50:00,107.35,107.54,107.33,107.48,16479.0,96.6807,96.8518,96.6627,96.7978,16479.0
2020-05-12 15:00:00,107.45,107.53,107.39,107.47,43544.0,96.7707,96.8428,96.7167,96.7887,43544.0
2020-05-12 15:10:00,107.48,107.48,107.18,107.22,20593.0,96.7978,96.7978,96.5276,96.5636,20593.0
2020-05-12 15:20:00,107.2,107.26,107.1,107.1,31161.0,96.5456,96.5996,96.4555,96.4555,31161.0
2020-05-12 15:30:00,107.14,107.18,106.81,106.88,49265.0,96.4915,96.5276,96.1943,96.2574,49265.0
2020-05-12 15:40:00,106.87,106.87,106.43,106.43,36599.0,96.2484,96.2484,95.8521,95.8521,36599.0
2020-05-12 15:50:00,106.41,106.44,106.11,106.11,201587.0,95.8341,95.8611,95.5639,95.5639,201587.0
2020-05-13 09:30:00,105.69,105.69,104.47,104.85,115749.0,95.1857,95.1857,94.0869,94.4291,115749.0
2020-05-13 09:40:00,104.87,105.01,104.51,104.94,277057.0,94.4472,94.5732,94.1229,94.5102,277057.0
2020-05-13 09:50:00,104.92,104.95,104.4,104.64,120312.0,94.4922,94.5192,94.0239,94.24,120312.0
2020-05-13 10:00:00,104.73,105.02,104.7,104.88,50958.0,94.3211,94.5822,94.2941,94.4562,50958.0
2020-05-13 10:10:00,104.89,104.99,104.74,104.77,72483.0,94.4652,94.5552,94.3301,94.3571,72483.0
2020-05-13 10:20:00,104.71,105.04,104.52,104.99,62301.0,94.3031,94.6003,94.1319,94.5552,62301.0
2020-05-13 10:30:00,105.0,105.41,104.94,104.97,30107.0,94.5642,94.9335,94.5102,94.5372,30107.0
2020-05-13 10:40:00,104.97,105.09,104.65,104.65,64845.0,94.5372,94.6453,94.249,94.249,64845.0
2020-05-13 10:50:00,104.67,104.81,104.36,104.38,50995.0,94.267,94.3931,93.9878,94.0059,50995.0
2020-05-13 11:00:00,104.42,104.52,104.28,104.37,38466.0,94.0419,94.1319,93.9158,93.9969,38466.0
2020-05-13 11:10:00,104.38,104.57,104.15,104.16,35667.0,94.0059,94.177,93.7987,93.8077,35667.0
2020-05-13 11:20:00,104.11,104.12,103.83,104.07,37230.0,93.7627,93.7717,93.5105,93.7267,37230.0
2020-05-13 11:30:00,104.09,104.25,103.72,103.81,38658.0,93.7447,93.8888,93.4115,93.4925,38658.0
2020-05-13 11:40:00,103.82,103.83,103.43,103.48,24766.0,93.5015,93.5105,93.1503,93.1953,24766.0
2020-05-13 11:50:00,103.5,103.57,103.2,103.49,58352.0,93.2133,93.2764,92.9431,93.2043,58352.0
2020-05-13 12:00:00,103.44,103.68,103.17,103.22,59643.0,93.1593,93.3754,92.9161,92.9611,59643.0
2020-05-13 12:10:00,103.26,103.31,102.96,103.01,69855.0,92.9972,93.0422,92.727,92.772,69855.0
2020-05-13 12:20:00,102.99,103.46,102.99,103.46,46720.0,92.754,93.1773,92.754,93.1773,46720.0
2020-05-13 12:30:00,103.48,103.69,103.45,103.6,43482.0,93.1953,93.3844,93.1683,93.3034,43482.0
2020-05-13 12:40:00,103.58,103.69,103.32,103.64,56209.0,93.2854,93.3844,93.0512,93.3394,56209.0
2020-05-13 12:50:00,103.67,103.71,103.52,103.66,16677.0,93.3664,93.4024,93.2313,93.3574,16677.0
2020-05-13 13:00:00,103.68,103.7,103.36,103.5,26642.0,93.3754,93.3934,93.0872,93.2133,26642.0
2020-05-13 13:10:00,103.5,104.03,103.49,104.03,25429.0,93.2133,93.6906,93.2043,93.6906,25429.0
2020-05-13 13:20:00,104.0,104.0,103.65,103.82,39940.0,93.6636,93.6636,93.3484,93.5015,39940.0
2020-05-13 13:30:00,103.76,103.83,103.59,103.76,31562.0,93.4475,93.5105,93.2944,93.4475,31562.0
2020-05-13 13:40:00,103.81,103.85,103.55,103.65,35760.0,93.4925,93.5285,93.2584,93.3484,35760.0
2020-05-13 13:50:00,103.68,103.68,103.43,103.49,45109.0,93.3754,93.3754,93.1503,93.2043,45109.0
2020-05-13 14:00:00,103.45,103.52,103.27,103.49,28445.0,93.1683,93.2313,93.0062,93.2043,28445.0
2020-05-13 14:10:00,103.48,103.74,103.42,103.56,18292.0,93.1953,93.4295,93.1413,93.2674,18292.0
2020-05-13 14:20:00,103.56,103.64,103.33,103.34,47868.0,93.2674,93.3394,93.0602,93.0692,47868.0
2020-05-13 14:30:00,103.35,103.42,103.25,103.31,19570.0,93.0782,93.1413,92.9882,93.0422,19570.0
2020-05-13 14:40:00,103.3,103.32,103.12,103.27,26545.0,93.0332,93.0512,92.8711,93.0062,26545.0
2020-05-13 14:50:00,103.32,103.32,103.06,103.07,70371.0,93.0512,93.0512,92.8171,92.8261,70371.0
2020-05-13 15:00:00,103.05,103.55,103.05,103.2,96198.0,92.808,93.2584,92.808,92.9431,96198.0
2020-05-13 15:10:00,103.23,103.33,103.11,103.23,42027.0,92.9702,93.0602,92.8621,92.9702,42027.0
2020-05-13 15:20:00,103.24,103.25,102.79,103.01,90757.0,92.9792,92.9882,92.5739,92.772,90757.0
2020-05-13 15:30:00,102.99,103.35,102.9,103.13,67141.0,92.754,93.0782,92.673,92.8801,67141.0
2020-05-13 15:40:00,103.2,103.45,103.05,103.36,133981.0,92.9431,93.1683,92.808,93.0872,133981.0
2020-05-13 15:50:00,103.35,103.71,103.34,103.59,211039.0,93.0782,93.4024,93.0692,93.2944,211039.0
2020-05-14 09:30:00,102.2,102.45,101.85,101.98,134939.0,92.0425,92.2677,91.7273,91.8444,134939.0
2020-05-14 09:40:00,101.91,101.96,101.63,101.65,35662.0,91.7813,91.8264,91.5292,91.5472,35662.0
2020-05-14 09:50:00,101.58,101.67,101.15,101.23,36471.0,91.4841,91.5652,91.0969,91.1689,36471.0
2020-05-14 10:00:00,101.24,101.41,100.92,101.41,36360.0,91.1779,91.331,90.8897,91.331,36360.0
2020-05-14 10:10:00,101.42,101.6,101.31,101.51,195747.0,91.34,91.5022,91.241,91.4211,195747.0
2020-05-14 10:20:00,101.54,102.0,101.5,101.77,43065.0,91.4481,91.8624,91.4121,91.6553,43065.0
2020-05-14 10:30:00,101.81,102.86,101.81,102.85,60542.0,91.6913,92.6369,91.6913,92.6279,60542.0
2020-05-14 10:40:00,102.84,103.18,102.53,103.18,41578.0,92.6189,92.9251,92.3397,92.9251,41578.0
2020-05-14 10:50:00,103.14,103.61,103.08,103.28,38570.0,92.8891,93.3124,92.8351,93.0152,38570.0
2020-05-14 11:00:00,103.31,103.74,103.31,103.49,43282.0,93.0422,93.4295,93.0422,93.2043,43282.0
2020-05-14 11:10:00,103.55,103.86,103.4,103.71,64629.0,93.2584,93.5375,93.1233,93.4024,64629.0
2020-05-14 11:20:00,103.7,103.71,102.95,102.98,51768.0,93.3934,93.4024,92.718,92.745,51768.0
2020-05-14 11:30:00,103.03,103.25,102.64,102.64,43148.0,92.79,92.9882,92.4388,92.4388,43148.0
2020-05-14 11:40:00,102.62,102.75,102.48,102.69,15985.0,92.4208,92.5379,92.2947,92.4838,15985.0
2020-05-14 11:50:00,102.68,103.28,102.67,103.08,31564.0,92.4748,93.0152,92.4658,92.8351,31564.0
2020-05-14 12:00:00,103.02,103.23,102.95,103.19,11673.0,92.781,92.9702,92.718,92.9341,11673.0
2020-05-14 12:10:00,103.17,103.56,103.17,103.38,21409.0,92.9161,93.2674,92.9161,93.1052,21409.0
2020-05-14 12:20:00,103.4,103.75,103.4,103.56,15379.0,93.1233,93.4385,93.1233,93.2674,15379.0
2020-05-14 12:30:00,103.57,103.77,103.52,103.65,16093.0,93.2764,93.4565,93.2313,93.3484,16093.0
2020-05-14 12:40:00,103.63,103.66,103.51,103.57,45566.0,93.3304,93.3574,93.2223,93.2764,45566.0
2020-05-14 12:50:00,103.52,104.3,103.51,104.21,28935.0,93.2313,93.9338,93.2223,93.8528,28935.0
2020-05-14 13:00:00,104.23,104.26,104.03,104.08,11366.0,93.8708,93.8978,93.6906,93.7357,11366.0
2020-05-14 13:10:00,104.14,104.28,104.1,104.26,17856.0,93.7897,93.9158,93.7537,93.8978,17856.0
2020-05-14 13:20:00,104.4,104.75,104.4,104.73,34288.0,94.0239,94.3391,94.0239,94.3211,34288.0
2020-05-14 13:30:00,104.71,104.83,104.49,104.49,27974.0,94.3031,94.4111,94.1049,94.1049,27974.0
2020-05-14 13:40:00,104.5,104.53,104.3,104.44,31996.0,94.1139,94.1409,93.9338,94.0599,31996.0
2020-05-14 13:50:00,104.45,104.45,104.1,104.1,20498.0,94.0689,94.0689,93.7537,93.7537,20498.0
2020-05-14 14:00:00,104.06,104.06,103.8,104.01,75471.0,93.7177,93.7177,93.4835,93.6726,75471.0
2020-05-14 14:10:00,104.07,104.16,103.97,104.1,44283.0,93.7267,93.8077,93.6366,93.7537,44283.0
2020-05-14 14:20:00,104.12,104.25,104.11,104.23,20401.0,93.7717,93.8888,93.7627,93.8708,20401.0
2020-05-14 14:30:00,104.27,104.31,103.86,103.87,26206.0,93.9068,93.9428,93.5375,93.5465,26206.0
2020-05-14 14:40:00,103.9,104.02,103.7,103.73,52496.0,93.5736,93.6816,93.3934,93.4205,52496.0
2020-05-14 14:50:00,103.77,104.14,103.69,104.03,35228.0,93.4565,93.7897,93.3844,93.6906,35228.0
2020-05-14 15:00:00,104.01,104.52,103.95,104.45,121933.0,93.6726,94.1319,93.6186,94.0689,121933.0
2020-05-14 15:10:00,104.42,104.51,104.24,104.39,92193.0,94.0419,94.1229,93.8798,94.0149,92193.0
2020-05-14 15:20:00,104.39,104.78,104.35,104.7,148582.0,94.0149,94.3661,93.9788,94.2941,148582.0
2020-05-14 15:30:00,104.7,104.83,104.3,104.43,163324.0,94.2941,94.4111,93.9338,94.0509,163324.0
2020-05-14 15:40:00,104.42,104.83,104.32,104.81,137136.0,94.0419,94.4111,93.9518,94.3931,137136.0
2020-05-14 15:50:00,104.83,105.06,104.73,105.06,159152.0,94.4111,94.6183,94.3211,94.6183,159152.0
2020-05-15 09:30:00,104.24,104.42,103.54,104.28,95798.0,93.8798,94.0419,93.2493,93.9158,95798.0
2020-05-15 09:40:00,104.35,104.55,104.14,104.44,72565.0,93.9788,94.159,93.7897,94.0599,72565.0
2020-05-15 09:50:00,104.47,104.78,104.44,104.53,51617.0,94.0869,94.3661,94.0599,94.1409,51617.0
2020-05-15 10:00:00,104.55,104.7,104.41,104.62,62394.0,94.159,94.2941,94.0329,94.222,62394.0
2020-05-15 10:10:00,104.61,105.13,104.61,104.97,62099.0,94.213,94.6813,94.213,94.5372,62099.0
2020-05-15 10:20:00,104.98,105.19,104.71,104.84,111897.0,94.5462,94.7354,94.3031,94.4201,111897.0
2020-05-15 10:30:00,104.82,105.01,104.48,104.79,29905.0,94.4021,94.5732,94.0959,94.3751,29905.0
2020-05-15 10:40:00,104.82,104.9,104.7,104.79,30276.0,94.4021,94.4742,94.2941,94.3751,30276.0
2020-05-15 10:50:00,104.73,104.77,104.27,104.48,27408.0,94.3211,94.3571,93.9068,94.0959,27408.0
2020-05-15 11:00:00,104.38,104.39,103.98,104.13,38230.0,94.0059,94.0149,93.6456,93.7807,38230.0
2020-05-15 11:10:00,104.09,104.22,103.95,104.21,17865.0,93.7447,93.8618,93.6186,93.8528,17865.0
2020-05-15 11:20:00,104.26,104.5,104.19,104.36,28550.0,93.8978,94.1139,93.8347,93.9878,28550.0
2020-05-15 11:30:00,104.32,104.42,104.11,104.17,16302.0,93.9518,94.0419,93.7627,93.8167,16302.0
2020-05-15 11:40:00,104.19,104.27,104.06,104.13,15362.0,93.8347,93.9068,93.7177,93.7807,15362.0
2020-05-15 11:50:00,104.1,104.36,104.02,104.28,13581.0,93.7537,93.9878,93.6816,93.9158,13581.0
2020-05-15 12:00:00,104.28,104.62,104.25,104.62,12993.0,93.9158,94.222,93.8888,94.222,12993.0
2020-05-15 12:10:00,104.6,104.61,104.32,104.44,29662.0,94.204,94.213,93.9518,94.0599,29662.0
2020-05-15 12:20:00,104.56,104.69,104.5,104.54,14943.0,94.168,94.285,94.1139,94.15,14943.0
2020-05-15 12:30:00,104.56,104.67,104.48,104.6,60876.0,94.168,94.267,94.0959,94.204,60876.0
2020-05-15 12:40:00,104.62,104.76,104.34,104.43,27279.0,94.222,94.3481,93.9698,94.0509,27279.0
2020-05-15 12:50:00,104.42,104.5,104.26,104.34,6755.0,94.0419,94.1139,93.8978,93.9698,6755.0
2020-05-15 13:00:00,104.4,104.56,104.38,104.4,14064.0,94.0239,94.168,94.0059,94.0239,14064.0
2020-05-15 13:10:00,104.5,104.64,104.46,104.53,10593.0,94.1139,94.24,94.0779,94.1409,10593.0
2020-05-15 13:20:00,104.54,104.69,104.5,104.65,11008.0,94.15,94.285,94.1139,94.249,11008.0
2020-05-15 13:30:00,104.55,104.84,104.55,104.76,49561.0,94.159,94.4201,94.159,94.3481,49561.0
2020-05-15 13:40:00,104.76,104.8,104.58,104.6,30857.0,94.3481,94.3841,94.186,94.204,30857.0
2020-05-15 13:50:00,104.6,104.86,104.57,104.83,43423.0,94.204,94.4382,94.177,94.4111,43423.0
2020-05-15 14:00:00,104.82,105.16,104.82,105.01,40414.0,94.4021,94.7083,94.4021,94.5732,40414.0
2020-05-15 14:10:00,105.02,105.12,104.92,104.98,44450.0,94.5822,94.6723,94.4922,94.5462,44450.0
2020-05-15 14:20:00,104.97,105.16,104.95,105.07,83514.0,94.5372,94.7083,94.5192,94.6273,83514.0
2020-05-15 14:30:00,105.06,105.08,104.65,104.7,34742.0,94.6183,94.6363,94.249,94.2941,34742.0
2020-05-15 14:40:00,104.73,104.79,104.64,104.69,11373.0,94.3211,94.3751,94.24,94.285,11373.0
2020-05-15 14:50:00,104.85,104.87,104.54,104.55,22868.0,94.4291,94.4472,94.15,94.159,22868.0
2020-05-15 15:00:00,104.58,104.83,104.49,104.78,82748.0,94.186,94.4111,94.1049,94.3661,82748.0
2020-05-15 15:10:00,104.74,104.76,104.61,104.72,41973.0,94.3301,94.3481,94.213,94.3121,41973.0
2020-05-15 15:20:00,104.69,104.86,104.67,104.76,31797.0,94.285,94.4382,94.267,94.3481,31797.0
2020-05-15 15:30:00,104.74,104.84,104.47,104.54,42727.0,94.3301,94.4201,94.0869,94.15,42727.0
2020-05-15 15:40:00,104.52,104.88,104.46,104.85,107368.0,94.1319,94.4562,94.0779,94.4291,107368.0
2020-05-15 15:50:00,104.88,105.03,104.76,105.03,84276.0,94.4562,94.5913,94.3481,94.5913,84276.0
2020-05-18 09:30:00,108.29,109.16,107.98,109.09,75723.0,97.5273,98.3108,97.2481,98.2477,75723.0
2020-05-18 09:40:00,109.11,109.22,108.88,109.08,65686.0,98.2658,98.3648,98.0586,98.2387,65686.0
2020-05-18 09:50:00,109.08,109.15,108.75,108.89,66284.0,98.2387,98.3018,97.9415,98.0676,66284.0
2020-05-18 10:00:00,108.9,109.01,108.7,108.78,18227.0,98.0766,98.1757,97.8965,97.9685,18227.0
2020-05-18 10:10:00,108.79,108.82,108.6,108.81,35761.0,97.9776,98.0046,97.8064,97.9956,35761.0
2020-05-18 10:20:00,108.79,108.86,108.65,108.67,135010.0,97.9776,98.0406,97.8515,97.8695,135010.0
2020-05-18 10:30:00,108.67,108.93,108.66,108.89,39566.0,97.8695,98.1036,97.8605,98.0676,39566.0
2020-05-18 10:40:00,108.92,109.18,108.89,109.18,79255.0,98.0946,98.3288,98.0676,98.3288,79255.0
2020-05-18 10:50:00,109.15,109.25,109.1,109.19,56792.0,98.3018,98.3918,98.2567,98.3378,56792.0
2020-05-18 11:00:00,109.15,109.43,109.14,109.4,26068.0,98.3018,98.5539,98.2928,98.5269,26068.0
2020-05-18 11:10:00,109.4,109.55,109.28,109.53,64258.0,98.5269,98.662,98.4189,98.644,64258.0
2020-05-18 11:20:00,109.62,109.72,109.55,109.67,60930.0,98.7251,98.8151,98.662,98.7701,60930.0
2020-05-18 11:30:00,109.67,109.68,109.49,109.52,24601.0,98.7701,98.7791,98.608,98.635,24601.0
2020-05-18 11:40:00,109.55,109.74,109.39,109.42,30667.0,98.662,98.8331,98.5179,98.5449,30667.0
2020-05-18 11:50:00,109.42,109.55,109.39,109.52,53193.0,98.5449,98.662,98.5179,98.635,53193.0
2020-05-18 12:00:00,109.5,109.63,109.43,109.55,14059.0,98.617,98.7341,98.5539,98.662,14059.0
2020-05-18 12:10:00,109.53,109.55,109.4,109.4,15565.0,98.644,98.662,98.5269,98.5269,15565.0
2020-05-18 12:20:00,109.4,109.52,109.39,109.51,15247.0,98.5269,98.635,98.5179,98.626,15247.0
2020-05-18 12:30:00,109.5,109.51,109.41,109.51,121490.0,98.617,98.626,98.5359,98.626,121490.0
2020-05-18 12:40:00,109.5,109.51,109.33,109.38,34030.0,98.617,98.626,98.4639,98.5089,34030.0
2020-05-18 12:50:00,109.4,109.52,109.4,109.46,25241.0,98.5269,98.635,98.5269,98.581,25241.0
2020-05-18 13:00:00,109.53,109.67,109.53,109.64,51783.0,98.644,98.7701,98.644,98.7431,51783.0
2020-05-18 13:10:00,109.62,109.7,109.59,109.7,20832.0,98.7251,98.7971,98.698,98.7971,20832.0
2020-05-18 13:20:00,109.7,109.78,109.67,109.75,19046.0,98.7971,98.8692,98.7701,98.8421,19046.0
2020-05-18 13:30:00,109.78,109.78,109.64,109.7,31660.0,98.8692,98.8692,98.7431,98.7971,31660.0
2020-05-18 13:40:00,109.72,109.83,109.67,109.76,10258.0,98.8151,98.9142,98.7701,98.8511,10258.0
2020-05-18 13:50:00,109.76,109.8,109.7,109.76,52664.0,98.8511,98.8872,98.7971,98.8511,52664.0
2020-05-18 14:00:00,109.78,109.91,109.74,109.76,44347.0,98.8692,98.9862,98.8331,98.8511,44347.0
2020-05-18 14:10:00,109.77,109.8,109.64,109.66,21326.0,98.8602,98.8872,98.7431,98.7611,21326.0
2020-05-18 14:20:00,109.7,109.85,109.64,109.83,9545.0,98.7971,98.9322,98.7431,98.9142,9545.0
2020-05-18 14:30:00,109.79,109.99,109.79,109.98,86679.0,98.8782,99.0583,98.8782,99.0493,86679.0
2020-05-18 14:40:00,110.0,110.08,109.93,109.93,13763.0,99.0673,99.1393,99.0043,99.0043,13763.0
2020-05-18 14:50:00,109.94,110.02,109.86,110.02,40679.0,99.0133,99.0853,98.9412,99.0853,40679.0
2020-05-18 15:00:00,109.99,110.13,109.99,110.09,18259.0,99.0583,99.1844,99.0583,99.1484,18259.0
2020-05-18 15:10:00,110.07,110.13,109.99,110.1,91399.0,99.1303,99.1844,99.0583,99.1574,91399.0
2020-05-18 15:20:00,110.09,110.14,109.99,110.11,52454.0,99.1484,99.1934,99.0583,99.1664,52454.0
2020-05-18 15:30:00,110.11,110.32,110.1,110.24,56370.0,99.1664,99.3555,99.1574,99.2834,56370.0
2020-05-18 15:40:00,110.27,110.4,110.23,110.35,113893.0,99.3105,99.4275,99.2744,99.3825,113893.0
2020-05-18 15:50:00,110.37,110.39,109.76,109.76,267577.0,99.4005,99.4185,98.8511,98.8511,267577.0
2020-05-19 09:30:00,109.48,109.48,108.75,108.86,44217.0,98.599,98.599,97.9415,98.0406,44217.0
2020-05-19 09:40:00,108.84,108.96,108.49,108.51,29065.0,98.0226,98.1307,97.7074,97.7254,29065.0
2020-05-19 09:50:00,108.51,109.0,108.51,108.99,15133.0,97.7254,98.1667,97.7254,98.1577,15133.0
2020-05-19 10:00:00,109.04,109.59,108.92,109.58,47500.0,98.2027,98.698,98.0946,98.689,47500.0
2020-05-19 10:10:00,109.52,109.54,109.08,109.08,33666.0,98.635,98.653,98.2387,98.2387,33666.0
2020-05-19 10:20:00,109.06,109.29,109.05,109.16,13454.0,98.2207,98.4279,98.2117,98.3108,13454.0
2020-05-19 10:30:00,109.24,109.34,109.09,109.13,54713.0,98.3828,98.4729,98.2477,98.2838,54713.0
2020-05-19 10:40:00,109.13,109.13,108.79,109.05,47703.0,98.2838,98.2838,97.9776,98.2117,47703.0
2020-05-19 10:50:00,109.13,109.31,109.11,109.27,51274.0,98.2838,98.4459,98.2658,98.4098,51274.0
2020-05-19 11:00:00,109.27,109.44,109.22,109.35,12913.0,98.4098,98.563,98.3648,98.4819,12913.0
2020-05-19 11:10:00,109.37,109.41,109.1,109.4,10671.0,98.4999,98.5359,98.2567,98.5269,10671.0
2020-05-19 11:20:00,109.42,109.6,109.39,109.55,9936.0,98.5449,98.7071,98.5179,98.662,9936.0
2020-05-19 11:30:00,109.59,109.69,109.54,109.56,22525.0,98.698,98.7881,98.653,98.671,22525.0
2020-05-19 11:40:00,109.52,109.68,109.43,109.43,8016.0,98.635,98.7791,98.5539,98.5539,8016.0
2020-05-19 11:50:00,109.41,109.49,109.33,109.4,10977.0,98.5359,98.608,98.4639,98.5269,10977.0
2020-05-19 12:00:00,109.4,109.51,109.37,109.51,26742.0,98.5269,98.626,98.4999,98.626,26742.0
2020-05-19 12:10:00,109.51,109.57,109.31,109.32,34268.0,98.626,98.68,98.4459,98.4549,34268.0
2020-05-19 12:20:00,109.33,109.5,109.32,109.37,10906.0,98.4639,98.617,98.4549,98.4999,10906.0
2020-05-19 12:30:00,109.35,109.4,109.16,109.16,50694.0,98.4819,98.5269,98.3108,98.3108,50694.0
2020-05-19 12:40:00,109.19,109.35,109.18,109.31,12281.0,98.3378,98.4819,98.3288,98.4459,12281.0
2020-05-19 12:50:00,109.3,109.31,109.23,109.27,19026.0,98.4369,98.4459,98.3738,98.4098,19026.0
2020-05-19 13:00:00,109.27,109.31,109.19,109.27,9301.0,98.4098,98.4459,98.3378,98.4098,9301.0
2020-05-19 13:10:00,109.23,109.32,109.23,109.32,18823.0,98.3738,98.4549,98.3738,98.4549,18823.0
2020-05-19 13:20:00,109.31,109.33,109.26,109.28,22069.0,98.4459,98.4639,98.4008,98.4189,22069.0
2020-05-19 13:30:00,109.27,109.32,109.22,109.3,17573.0,98.4098,98.4549,98.3648,98.4369,17573.0
2020-05-19 13:40:00,109.31,109.44,109.31,109.39,23229.0,98.4459,98.563,98.4459,98.5179,23229.0
2020-05-19 13:50:00,109.39,109.4,109.32,109.35,13728.0,98.5179,98.5269,98.4549,98.4819,13728.0
2020-05-19 14:00:00,109.34,109.51,109.2,109.51,16733.0,98.4729,98.626,98.3468,98.626,16733.0
2020-05-19 14:10:00,109.5,109.52,109.46,109.52,29372.0,98.617,98.635,98.581,98.635,29372.0
2020-05-19 14:20:00,109.52,109.59,109.48,109.52,57556.0,98.635,98.698,98.599,98.635,57556.0
2020-05-19 14:30:00,109.52,109.55,109.45,109.54,16894.0,98.635,98.662,98.572,98.653,16894.0
2020-05-19 14:40:00,109.55,109.68,109.52,109.67,17799.0,98.662,98.7791,98.635,98.7701,17799.0
2020-05-19 14:50:00,109.66,109.66,108.66,108.77,51144.0,98.7611,98.7611,97.8605,97.9595,51144.0
2020-05-19 15:00:00,108.72,109.13,108.68,109.13,88240.0,97.9145,98.2838,97.8785,98.2838,88240.0
2020-05-19 15:10:00,109.11,109.5,109.02,109.21,32454.0,98.2658,98.617,98.1847,98.3558,32454.0
2020-05-19 15:20:00,109.2,109.21,108.89,109.06,34425.0,98.3468,98.3558,98.0676,98.2207,34425.0
2020-05-19 15:30:00,109.06,109.06,108.47,108.59,35364.0,98.2207,98.2207,97.6894,97.7974,35364.0
2020-05-19 15:40:00,108.58,108.67,108.36,108.41,61107.0,97.7884,97.8695,97.5903,97.6353,61107.0
2020-05-19 15:50:00,108.34,108.45,107.98,107.98,82679.0,97.5723,97.6713,97.2481,97.2481,82679.0
2020-05-20 09:30:00,109.52,109.56,109.3,109.56,38232.0,98.635,98.671,98.4369,98.671,38232.0
2020-05-20 09:40:00,109.61,109.92,109.57,109.84,16856.0,98.7161,98.9952,98.68,98.9232,16856.0
2020-05-20 09:50:00,109.91,109.91,109.49,109.63,13109.0,98.9862,98.9862,98.608,98.7341,13109.0
2020-05-20 10:00:00,109.67,110.0,109.61,109.94,12323.0,98.7701,99.0673,98.7161,99.0133,12323.0
2020-05-20 10:10:00,109.95,110.17,109.95,110.12,27161.0,99.0223,99.2204,99.0223,99.1754,27161.0
2020-05-20 10:20:00,110.12,110.23,110.03,110.2,15622.0,99.1754,99.2744,99.0943,99.2474,15622.0
2020-05-20 10:30:00,110.18,110.3,110.13,110.23,11514.0,99.2294,99.3375,99.1844,99.2744,11514.0
2020-05-20 10:40:00,110.24,110.35,110.18,110.27,32643.0,99.2834,99.3825,99.2294,99.3105,32643.0
2020-05-20 10:50:00,110.26,110.3,110.12,110.16,32324.0,99.3015,99.3375,99.1754,99.2114,32324.0
2020-05-20 11:00:00,110.18,110.19,109.97,110.05,49558.0,99.2294,99.2384,99.0403,99.1123,49558.0
2020-05-20 11:10:00,110.01,110.39,110.01,110.39,32999.0,99.0763,99.4185,99.0763,99.4185,32999.0
2020-05-20 11:20:00,110.38,110.4,110.23,110.3,42809.0,99.4095,99.4275,99.2744,99.3375,42809.0
2020-05-20 11:30:00,110.3,110.33,110.14,110.18,26738.0,99.3375,99.3645,99.1934,99.2294,26738.0
2020-05-20 11:40:00,110.18,110.32,110.18,110.3,30936.0,99.2294,99.3555,99.2294,99.3375,30936.0
2020-05-20 11:50:00,110.3,110.33,110.15,110.17,38813.0,99.3375,99.3645,99.2024,99.2204,38813.0
2020-05-20 12:00:00,110.18,110.23,109.95,109.96,58664.0,99.2294,99.2744,99.0223,99.0313,58664.0
2020-05-20 12:10:00,109.95,109.95,109.77,109.83,20715.0,99.0223,99.0223,98.8602,98.9142,20715.0
2020-05-20 12:20:00,109.84,109.94,109.79,109.93,25142.0,98.9232,99.0133,98.8782,99.0043,25142.0
2020-05-20 12:30:00,109.94,110.02,109.85,109.98,31099.0,99.0133,99.0853,98.9322,99.0493,31099.0
2020-05-20 12:40:00,109.94,109.95,109.67,109.91,315863.0,99.0133,99.0223,98.7701,98.9862,315863.0
2020-05-20 12:50:00,109.93,110.01,109.86,109.94,26110.0,99.0043,99.0763,98.9412,99.0133,26110.0
2020-05-20 13:00:00,109.93,109.95,109.61,109.61,26581.0,99.0043,99.0223,98.7161,98.7161,26581.0
2020-05-20 13:10:00,109.63,109.85,109.62,109.74,20141.0,98.7341,98.9322,98.7251,98.8331,20141.0
2020-05-20 13:20:00,109.75,109.77,109.56,109.56,40128.0,98.8421,98.8602,98.671,98.671,40128.0
2020-05-20 13:30:00,109.59,109.75,109.56,109.75,39108.0,98.698,98.8421,98.671,98.8421,39108.0
2020-05-20 13:40:00,109.75,109.88,109.71,109.84,18836.0,98.8421,98.9592,98.8061,98.9232,18836.0
2020-05-20 13:50:00,109.84,109.84,109.74,109.76,34131.0,98.9232,98.9232,98.8331,98.8511,34131.0
2020-05-20 14:00:00,109.8,109.95,109.61,109.71,43098.0,98.8872,99.0223,98.7161,98.8061,43098.0
2020-05-20 14:10:00,109.81,109.81,109.55,109.61,27233.0,98.8962,98.8962,98.662,98.7161,27233.0
2020-05-20 14:20:00,109.6,109.83,109.6,109.74,40630.0,98.7071,98.9142,98.7071,98.8331,40630.0
2020-05-20 14:30:00,109.73,109.92,109.7,109.83,23573.0,98.8241,98.9952,98.7971,98.9142,23573.0
2020-05-20 14:40:00,109.84,110.01,109.78,109.98,25320.0,98.9232,99.0763,98.8692,99.0493,25320.0
2020-05-20 14:50:00,109.98,110.17,109.96,109.99,56678.0,99.0493,99.2204,99.0313,99.0583,56678.0
2020-05-20 15:00:00,109.99,110.04,109.8,109.86,23600.0,99.0583,99.1033,98.8872,98.9412,23600.0
2020-05-20 15:10:00,109.86,109.94,109.64,109.77,23824.0,98.9412,99.0133,98.7431,98.8602,23824.0
2020-05-20 15:20:00,109.78,110.01,109.78,110.0,15821.0,98.8692,99.0763,98.8692,99.0673,15821.0
2020-05-20 15:30:00,110.0,110.04,109.86,109.99,41291.0,99.0673,99.1033,98.9412,99.0583,41291.0
2020-05-20 15:40:00,109.97,110.08,109.77,109.78,36171.0,99.0403,99.1393,98.8602,98.8692,36171.0
2020-05-20 15:50:00,109.76,109.96,109.65,109.93,58372.0,98.8511,99.0313,98.7521,99.0043,58372.0
2020-05-21 09:30:00,109.81,110.02,109.48,110.01,48583.0,98.8962,99.0853,98.599,99.0763,48583.0
2020-05-21 09:40:00,109.97,110.12,109.93,110.01,9744.0,99.0403,99.1754,99.0043,99.0763,9744.0
2020-05-21 09:50:00,110.0,110.08,109.76,110.08,16899.0,99.0673,99.1393,98.8511,99.1393,16899.0
2020-05-21 10:00:00,110.06,110.19,109.92,110.05,20142.0,99.1213,99.2384,98.9952,99.1123,20142.0
2020-05-21 10:10:00,110.07,110.24,110.07,110.12,24693.0,99.1303,99.2834,99.1303,99.1754,24693.0
2020-05-21 10:20:00,110.12,110.26,110.07,110.07,44239.0,99.1754,99.3015,99.1303,99.1303,44239.0
2020-05-21 10:30:00,110.0,110.0,109.5,109.5,112860.0,99.0673,99.0673,98.617,98.617,112860.0
2020-05-21 10:40:00,109.55,109.79,109.5,109.64,15173.0,98.662,98.8782,98.617,98.7431,15173.0
2020-05-21 10:50:00,109.61,109.75,109.55,109.66,10927.0,98.7161,98.8421,98.662,98.7611,10927.0
2020-05-21 11:00:00,109.56,109.56,109.16,109.28,58862.0,98.671,98.671,98.3108,98.4189,58862.0
2020-05-21 11:10:00,109.24,109.36,108.94,108.96,30976.0,98.3828,98.4909,98.1126,98.1307,30976.0
2020-05-21 11:20:00,108.98,109.06,108.78,108.92,12567.0,98.1487,98.2207,97.9685,98.0946,12567.0
2020-05-21 11:30:00,108.95,109.28,108.93,109.28,29197.0,98.1217,98.4189,98.1036,98.4189,29197.0
2020-05-21 11:40:00,109.28,109.41,109.25,109.26,19306.0,98.4189,98.5359,98.3918,98.4008,19306.0
2020-05-21 11:50:00,109.29,109.32,109.22,109.24,10578.0,98.4279,98.4549,98.3648,98.3828,10578.0
2020-05-21 12:00:00,109.23,109.56,109.22,109.46,111871.0,98.3738,98.671,98.3648,98.581,111871.0
2020-05-21 12:10:00,109.46,109.55,109.37,109.4,25153.0,98.581,98.662,98.4999,98.5269,25153.0
2020-05-21 12:20:00,109.44,109.57,109.38,109.4,21678.0,98.563,98.68,98.5089,98.5269,21678.0
2020-05-21 12:30:00,109.37,109.37,109.09,109.09,12671.0,98.4999,98.4999,98.2477,98.2477,12671.0
2020-05-21 12:40:00,109.15,109.42,109.15,109.39,37605.0,98.3018,98.5449,98.3018,98.5179,37605.0
2020-05-21 12:50:00,109.37,109.39,109.2,109.23,4540.0,98.4999,98.5179,98.3468,98.3738,4540.0
2020-05-21 13:00:00,109.22,109.57,109.15,109.38,18892.0,98.3648,98.68,98.3018,98.5089,18892.0
2020-05-21 13:10:00,109.48,109.51,109.38,109.41,9446.0,98.599,98.626,98.5089,98.5359,9446.0
2020-05-21 13:20:00,109.41,109.42,109.33,109.4,11834.0,98.5359,98.5449,98.4639,98.5269,11834.0
2020-05-21 13:30:00,109.4,109.46,109.26,109.33,15722.0,98.5269,98.581,98.4008,98.4639,15722.0
2020-05-21 13:40:00,109.26,109.44,109.26,109.37,8260.0,98.4008,98.563,98.4008,98.4999,8260.0
2020-05-21 13:50:00,109.36,109.42,109.33,109.39,7603.0,98.4909,98.5449,98.4639,98.5179,7603.0
2020-05-21 14:00:00,109.37,109.52,109.37,109.45,31485.0,98.4999,98.635,98.4999,98.572,31485.0
2020-05-21 14:10:00,109.48,109.5,109.43,109.46,21194.0,98.599,98.617,98.5539,98.581,21194.0
2020-05-21 14:20:00,109.47,109.59,109.46,109.51,99451.0,98.59,98.698,98.581,98.626,99451.0
2020-05-21 14:30:00,109.56,109.59,109.24,109.28,21688.0,98.671,98.698,98.3828,98.4189,21688.0
2020-05-21 14:40:00,109.31,109.39,109.16,109.2,20296.0,98.4459,98.5179,98.3108,98.3468,20296.0
2020-05-21 14:50:00,109.19,109.33,109.14,109.23,35215.0,98.3378,98.4639,98.2928,98.3738,35215.0
2020-05-21 15:00:00,109.23,109.47,109.23,109.4,27816.0,98.3738,98.59,98.3738,98.5269,27816.0
2020-05-21 15:10:00,109.35,109.55,109.28,109.52,35858.0,98.4819,98.662,98.4189,98.635,35858.0
2020-05-21 15:20:00,109.53,109.56,109.42,109.45,27941.0,98.644,98.671,98.5449,98.572,27941.0
2020-05-21 15:30:00,109.44,109.5,109.23,109.35,34624.0,98.563,98.617,98.3738,98.4819,34624.0
2020-05-21 15:40:00,109.34,109.43,109.24,109.35,49834.0,98.4729,98.5539,98.3828,98.4819,49834.0
2020-05-21 15:50:00,109.38,109.41,109.15,109.31,71205.0,98.5089,98.5359,98.3018,98.4459,71205.0
2020-05-22 09:30:00,109.26,109.26,108.79,108.8,97061.0,98.4008,98.4008,97.9776,97.9866,97061.0
2020-05-22 09:40:00,108.8,108.9,108.65,108.84,39887.0,97.9866,98.0766,97.8515,98.0226,39887.0
2020-05-22 09:50:00,108.83,108.9,108.66,108.72,25485.0,98.0136,98.0766,97.8605,97.9145,25485.0
2020-05-22 10:00:00,108.71,108.74,108.5,108.56,13845.0,97.9055,97.9325,97.7164,97.7704,13845.0
2020-05-22 10:10:00,108.54,108.61,108.36,108.59,27516.0,97.7524,97.8154,97.5903,97.7974,27516.0
2020-05-22 10:20:00,108.61,108.81,108.59,108.8,32418.0,97.8154,97.9956,97.7974,97.9866,32418.0
2020-05-22 10:30:00,108.82,108.96,108.78,108.87,38812.0,98.0046,98.1307,97.9685,98.0496,38812.0
2020-05-22 10:40:00,108.87,108.92,108.62,108.62,35715.0,98.0496,98.0946,97.8245,97.8245,35715.0
2020-05-22 10:50:00,108.57,108.71,108.45,108.48,30951.0,97.7794,97.9055,97.6713,97.6984,30951.0
2020-05-22 11:00:00,108.46,108.67,108.46,108.64,138912.0,97.6804,97.8695,97.6804,97.8425,138912.0
2020-05-22 11:10:00,108.64,108.7,108.54,108.68,73647.0,97.8425,97.8965,97.7524,97.8785,73647.0
2020-05-22 11:20:00,108.67,108.69,108.47,108.62,26153.0,97.8695,97.8875,97.6894,97.8245,26153.0
2020-05-22 11:30:00,108.62,108.76,108.56,108.74,33091.0,97.8245,97.9505,97.7704,97.9325,33091.0
2020-05-22 11:40:00,108.73,108.77,108.64,108.76,39189.0,97.9235,97.9595,97.8425,97.9505,39189.0
2020-05-22 11:50:00,108.79,108.8,108.68,108.7,5782.0,97.9776,97.9866,97.8785,97.8965,5782.0
2020-05-22 12:00:00,108.71,108.8,108.66,108.7,33105.0,97.9055,97.9866,97.8605,97.8965,33105.0
2020-05-22 12:10:00,108.7,108.7,108.56,108.64,10378.0,97.8965,97.8965,97.7704,97.8425,10378.0
2020-05-22 12:20:00,108.66,108.71,108.62,108.71,32302.0,97.8605,97.9055,97.8245,97.9055,32302.0
2020-05-22 12:30:00,108.71,108.95,108.7,108.87,16241.0,97.9055,98.1217,97.8965,98.0496,16241.0
2020-05-22 12:40:00,108.86,108.92,108.85,108.88,43929.0,98.0406,98.0946,98.0316,98.0586,43929.0
2020-05-22 12:50:00,108.86,108.93,108.85,108.88,50718.0,98.0406,98.1036,98.0316,98.0586,50718.0
2020-05-22 13:00:00,108.85,108.91,108.79,108.81,11211.0,98.0316,98.0856,97.9776,97.9956,11211.0
2020-05-22 13:10:00,108.8,108.82,108.76,108.79,9461.0,97.9866,98.0046,97.9505,97.9776,9461.0
2020-05-22 13:20:00,108.78,108.95,108.78,108.87,19671.0,97.9685,98.1217,97.9685,98.0496,19671.0
2020-05-22 13:30:00,108.87,108.89,108.82,108.86,20696.0,98.0496,98.0676,98.0046,98.0406,20696.0
2020-05-22 13:40:00,108.85,108.92,108.81,108.86,57776.0,98.0316,98.0946,97.9956,98.0406,57776.0
2020-05-22 13:50:00,108.86,109.0,108.8,108.97,28541.0,98.0406,98.1667,97.9866,98.1397,28541.0
2020-05-22 14:00:00,108.97,109.21,108.97,109.19,96150.0,98.1397,98.3558,98.1397,98.3378,96150.0
2020-05-22 14:10:00,109.18,109.21,109.12,109.12,11116.0,98.3288,98.3558,98.2748,98.2748,11116.0
2020-05-22 14:20:00,109.12,109.13,109.08,109.11,21047.0,98.2748,98.2838,98.2387,98.2658,21047.0
2020-05-22 14:30:00,109.16,109.21,109.09,109.21,29758.0,98.3108,98.3558,98.2477,98.3558,29758.0
2020-05-22 14:40:00,109.18,109.21,109.0,109.06,32785.0,98.3288,98.3558,98.1667,98.2207,32785.0
2020-05-22 14:50:00,109.06,109.13,109.02,109.12,25782.0,98.2207,98.2838,98.1847,98.2748,25782.0
2020-05-22 15:00:00,109.12,109.21,109.06,109.21,20639.0,98.2748,98.3558,98.2207,98.3558,20639.0
2020-05-22 15:10:00,109.21,109.22,109.07,109.07,43882.0,98.3558,98.3648,98.2297,98.2297,43882.0
2020-05-22 15:20:00,109.08,109.1,108.85,108.98,38669.0,98.2387,98.2567,98.0316,98.1487,38669.0
2020-05-22 15:30:00,108.97,109.12,108.94,109.08,22226.0,98.1397,98.2748,98.1126,98.2387,22226.0
2020-05-22 15:40:00,109.07,109.25,108.97,109.24,27375.0,98.2297,98.3918,98.1397,98.3828,27375.0
2020-05-22 15:50:00,109.25,109.37,109.14,109.29,68259.0,98.3918,98.4999,98.2928,98.4279,68259.0
2020-05-26 09:30:00,112.16,112.43,112.13,112.16,60677.0,101.0126,101.2558,100.9856,101.0126,60677.0
2020-05-26 09:40:00,112.33,112.65,112.32,112.59,60617.0,101.1657,101.4539,101.1567,101.3999,60617.0
2020-05-26 09:50:00,112.59,112.6,112.39,112.45,12018.0,101.3999,101.4089,101.2198,101.2738,12018.0
2020-05-26 10:00:00,112.45,112.5,112.08,112.14,41786.0,101.2738,101.3188,100.9406,100.9946,41786.0
2020-05-26 10:10:00,112.12,112.35,112.09,112.32,110862.0,100.9766,101.1837,100.9496,101.1567,110862.0
2020-05-26 10:20:00,112.34,112.55,112.28,112.55,113828.0,101.1747,101.3639,101.1207,101.3639,113828.0
2020-05-26 10:30:00,112.55,112.65,112.51,112.59,113465.0,101.3639,101.4539,101.3278,101.3999,113465.0
2020-05-26 10:40:00,112.59,112.71,112.58,112.62,59264.0,101.3999,101.508,101.3909,101.4269,59264.0
2020-05-26 10:50:00,112.63,112.83,112.63,112.72,55201.0,101.4359,101.616,101.4359,101.517,55201.0
2020-05-26 11:00:00,112.71,112.91,112.7,112.77,65765.0,101.508,101.6881,101.4989,101.562,65765.0
2020-05-26 11:10:00,112.76,112.91,112.71,112.9,32804.0,101.553,101.6881,101.508,101.6791,32804.0
2020-05-26 11:20:00,112.87,112.87,112.53,112.65,17808.0,101.6521,101.6521,101.3458,101.4539,17808.0
2020-05-26 11:30:00,112.69,112.74,112.58,112.59,96572.0,101.4899,101.535,101.3909,101.3999,96572.0
2020-05-26 11:40:00,112.66,112.68,112.54,112.6,13084.0,101.4629,101.4809,101.3549,101.4089,13084.0
2020-05-26 11:50:00,112.58,112.63,112.48,112.55,13044.0,101.3909,101.4359,101.3008,101.3639,13044.0
2020-05-26 12:00:00,112.56,112.57,112.44,112.45,46570.0,101.3729,101.3819,101.2648,101.2738,46570.0
2020-05-26 12:10:00,112.51,112.59,112.48,112.48,39482.0,101.3278,101.3999,101.3008,101.3008,39482.0
2020-05-26 12:20:00,112.47,112.5,112.4,112.46,19561.0,101.2918,101.3188,101.2288,101.2828,19561.0
2020-05-26 12:30:00,112.47,112.59,112.47,112.59,20658.0,101.2918,101.3999,101.2918,101.3999,20658.0
2020-05-26 12:40:00,112.59,112.69,112.59,112.68,65211.0,101.3999,101.4899,101.3999,101.4809,65211.0
2020-05-26 12:50:00,112.69,112.81,112.68,112.78,18294.0,101.4899,101.598,101.4809,101.571,18294.0
2020-05-26 13:00:00,112.81,112.93,112.77,112.91,13717.0,101.598,101.7061,101.562,101.6881,13717.0
2020-05-26 13:10:00,112.89,112.97,112.87,112.9,21776.0,101.6701,101.7421,101.6521,101.6791,21776.0
2020-05-26 13:20:00,112.92,113.02,112.89,112.99,30485.0,101.6971,101.7871,101.6701,101.7601,30485.0
2020-05-26 13:30:00,112.99,112.99,112.89,112.94,10342.0,101.7601,101.7601,101.6701,101.7151,10342.0
2020-05-26 13:40:00,112.92,113.0,112.91,112.97,9590.0,101.6971,101.7691,101.6881,101.7421,9590.0
2020-05-26 13:50:00,113.0,113.02,112.96,112.97,19558.0,101.7691,101.7871,101.7331,101.7421,19558.0
2020-05-26 14:00:00,112.96,113.04,112.96,113.0,49622.0,101.7331,101.8052,101.7331,101.7691,49622.0
2020-05-26 14:10:00,113.01,113.06,112.96,113.06,44065.0,101.7781,101.8232,101.7331,101.8232,44065.0
2020-05-26 14:20:00,113.07,113.15,113.05,113.13,23670.0,101.8322,101.9042,101.8142,101.8862,23670.0
2020-05-26 14:30:00,113.13,113.14,113.01,113.06,19430.0,101.8862,101.8952,101.7781,101.8232,19430.0
2020-05-26 14:40:00,113.05,113.05,112.95,112.99,19119.0,101.8142,101.8142,101.7241,101.7601,19119.0
2020-05-26 14:50:00,113.0,113.1,112.99,113.08,27807.0,101.7691,101.8592,101.7601,101.8412,27807.0
2020-05-26 15:00:00,113.07,113.1,112.91,112.99,95249.0,101.8322,101.8592,101.6881,101.7601,95249.0
2020-05-26 15:10:00,112.99,113.08,112.95,113.04,80748.0,101.7601,101.8412,101.7241,101.8052,80748.0
2020-05-26 15:20:00,113.06,113.16,113.01,113.1,25537.0,101.8232,101.9132,101.7781,101.8592,25537.0
2020-05-26 15:30:00,113.11,113.15,112.73,112.82,114187.0,101.8682,101.9042,101.526,101.607,114187.0
2020-05-26 15:40:00,112.79,112.79,112.31,112.35,50683.0,101.58,101.58,101.1477,101.1837,50683.0
2020-05-26 15:50:00,112.35,112.47,112.09,112.31,83983.0,101.1837,101.2918,100.9496,101.1477,83983.0
2020-05-27 09:30:00,114.36,114.79,114.36,114.6,112094.0,102.994,103.3812,102.994,103.2101,112094.0
2020-05-27 09:40:00,114.57,114.68,114.37,114.37,62609.0,103.1831,103.2822,103.003,103.003,62609.0
2020-05-27 09:50:00,114.34,114.41,113.9,113.95,13109.0,102.976,103.039,102.5797,102.6247,13109.0
2020-05-27 10:00:00,113.93,113.97,113.71,113.78,14089.0,102.6067,102.6427,102.4086,102.4716,14089.0
2020-05-27 10:10:00,113.8,114.19,113.79,114.15,39183.0,102.4896,102.8409,102.4806,102.8048,39183.0
2020-05-27 10:20:00,114.21,114.22,113.78,113.87,35649.0,102.8589,102.8679,102.4716,102.5527,35649.0
2020-05-27 10:30:00,113.86,113.86,113.37,113.43,135194.0,102.5437,102.5437,102.1024,102.1564,135194.0
2020-05-27 10:40:00,113.42,113.42,112.78,112.79,76985.0,102.1474,102.1474,101.571,101.58,76985.0
2020-05-27 10:50:00,112.76,113.15,112.72,113.15,51894.0,101.553,101.9042,101.517,101.9042,51894.0
2020-05-27 11:00:00,113.18,113.52,113.09,113.43,51866.0,101.9312,102.2374,101.8502,102.1564,51866.0
2020-05-27 11:10:00,113.39,113.49,113.19,113.45,44227.0,102.1204,102.2104,101.9402,102.1744,44227.0
2020-05-27 11:20:00,113.43,113.49,113.19,113.49,41357.0,102.1564,102.2104,101.9402,102.2104,41357.0
2020-05-27 11:30:00,113.46,113.69,113.11,113.32,61864.0,102.1834,102.3906,101.8682,102.0573,61864.0
2020-05-27 11:40:00,113.34,113.69,113.26,113.69,57161.0,102.0753,102.3906,102.0033,102.3906,57161.0
2020-05-27 11:50:00,113.63,113.77,113.55,113.76,33942.0,102.3365,102.4626,102.2645,102.4536,33942.0
2020-05-27 12:00:00,113.74,113.83,113.65,113.78,19407.0,102.4356,102.5166,102.3545,102.4716,19407.0
2020-05-27 12:10:00,113.78,113.84,113.69,113.8,10611.0,102.4716,102.5256,102.3906,102.4896,10611.0
2020-05-27 12:20:00,113.8,113.88,113.66,113.66,73986.0,102.4896,102.5617,102.3635,102.3635,73986.0
2020-05-27 12:30:00,113.68,113.76,113.6,113.74,19009.0,102.3815,102.4536,102.3095,102.4356,19009.0
2020-05-27 12:40:00,113.73,113.84,113.64,113.77,44908.0,102.4266,102.5256,102.3455,102.4626,44908.0
2020-05-27 12:50:00,113.77,113.83,113.7,113.74,18109.0,102.4626,102.5166,102.3996,102.4356,18109.0
2020-05-27 13:00:00,113.72,113.85,113.5,113.78,77644.0,102.4176,102.5347,102.2194,102.4716,77644.0
2020-05-27 13:10:00,113.79,113.79,113.68,113.74,14855.0,102.4806,102.4806,102.3815,102.4356,14855.0
2020-05-27 13:20:00,113.78,113.79,113.68,113.73,15005.0,102.4716,102.4806,102.3815,102.4266,15005.0
2020-05-27 13:30:00,113.75,113.82,113.55,113.82,15082.0,102.4446,102.5076,102.2645,102.5076,15082.0
2020-05-27 13:40:00,113.8,113.82,113.71,113.71,17808.0,102.4896,102.5076,102.4086,102.4086,17808.0
2020-05-27 13:50:00,113.76,113.88,113.72,113.83,10429.0,102.4536,102.5617,102.4176,102.5166,10429.0
2020-05-27 14:00:00,113.85,114.09,113.85,114.06,27524.0,102.5347,102.7508,102.5347,102.7238,27524.0
2020-05-27 14:10:00,114.09,114.17,114.09,114.17,46544.0,102.7508,102.8228,102.7508,102.8228,46544.0
2020-05-27 14:20:00,114.17,114.19,114.03,114.06,30426.0,102.8228,102.8409,102.6968,102.7238,30426.0
2020-05-27 14:30:00,114.09,114.13,113.99,114.11,25814.0,102.7508,102.7868,102.6607,102.7688,25814.0
2020-05-27 14:40:00,114.09,114.14,113.93,113.99,25004.0,102.7508,102.7958,102.6067,102.6607,25004.0
2020-05-27 14:50:00,114.04,114.2,114.03,114.17,18588.0,102.7058,102.8499,102.6968,102.8228,18588.0
2020-05-27 15:00:00,114.16,114.23,114.05,114.11,158817.0,102.8138,102.8769,102.7148,102.7688,158817.0
2020-05-27 15:10:00,114.11,114.3,114.11,114.28,74235.0,102.7688,102.9399,102.7688,102.9219,74235.0
2020-05-27 15:20:00,114.27,114.36,114.21,114.33,102825.0,102.9129,102.994,102.8589,102.9669,102825.0
2020-05-27 15:30:00,114.32,114.43,114.2,114.4,180543.0,102.9579,103.057,102.8499,103.03,180543.0
2020-05-27 15:40:00,114.39,114.72,114.38,114.71,98707.0,103.021,103.3182,103.012,103.3092,98707.0
2020-05-27 15:50:00,114.71,114.98,114.69,114.98,239718.0,103.3092,103.5523,103.2912,103.5523,239718.0
2020-05-28 09:30:00,116.04,116.04,114.6,114.65,116923.0,104.507,104.507,103.2101,103.2551,116923.0
2020-05-28 09:40:00,114.65,114.94,114.45,114.65,166321.0,103.2551,103.5163,103.075,103.2551,166321.0
2020-05-28 09:50:00,114.62,115.08,114.61,115.08,74614.0,103.2281,103.6424,103.2191,103.6424,74614.0
2020-05-28 10:00:00,115.07,115.11,114.88,114.93,23194.0,103.6334,103.6694,103.4623,103.5073,23194.0
2020-05-28 10:10:00,114.92,115.14,114.56,114.64,56722.0,103.4983,103.6964,103.1741,103.2461,56722.0
2020-05-28 10:20:00,114.63,114.87,114.62,114.74,26230.0,103.2371,103.4533,103.2281,103.3362,26230.0
2020-05-28 10:30:00,114.77,114.86,114.67,114.78,60601.0,103.3632,103.4443,103.2732,103.3722,60601.0
2020-05-28 10:40:00,114.83,115.03,114.74,115.01,44969.0,103.4173,103.5974,103.3362,103.5794,44969.0
2020-05-28 10:50:00,114.94,115.02,114.87,114.97,22375.0,103.5163,103.5884,103.4533,103.5433,22375.0
2020-05-28 11:00:00,114.95,115.01,114.78,114.8,20254.0,103.5253,103.5794,103.3722,103.3902,20254.0
2020-05-28 11:10:00,114.76,115.05,114.76,115.04,43433.0,103.3542,103.6154,103.3542,103.6064,43433.0
2020-05-28 11:20:00,115.03,115.08,114.87,115.08,39145.0,103.5974,103.6424,103.4533,103.6424,39145.0
2020-05-28 11:30:00,115.11,115.18,114.92,115.0,29033.0,103.6694,103.7325,103.4983,103.5704,29033.0
2020-05-28 11:40:00,114.94,115.09,114.91,115.08,14292.0,103.5163,103.6514,103.4893,103.6424,14292.0
2020-05-28 11:50:00,115.1,115.19,115.04,115.12,16284.0,103.6604,103.7415,103.6064,103.6784,16284.0
2020-05-28 12:00:00,115.13,115.2,115.03,115.18,34657.0,103.6874,103.7505,103.5974,103.7325,34657.0
2020-05-28 12:10:00,115.18,115.24,115.09,115.09,30504.0,103.7325,103.7865,103.6514,103.6514,30504.0
2020-05-28 12:20:00,115.09,115.17,115.0,115.07,23034.0,103.6514,103.7235,103.5704,103.6334,23034.0
2020-05-28 12:30:00,115.07,115.3,114.98,115.3,56910.0,103.6334,103.8405,103.5523,103.8405,56910.0
2020-05-28 12:40:00,115.32,115.37,115.28,115.33,41828.0,103.8586,103.9036,103.8225,103.8676,41828.0
2020-05-28 12:50:00,115.36,115.38,115.29,115.34,15794.0,103.8946,103.9126,103.8315,103.8766,15794.0
2020-05-28 13:00:00,115.36,115.4,115.32,115.35,17742.0,103.8946,103.9306,103.8586,103.8856,17742.0
2020-05-28 13:10:00,115.35,115.37,115.22,115.23,16465.0,103.8856,103.9036,103.7685,103.7775,16465.0
2020-05-28 13:20:00,115.25,115.38,115.21,115.37,49327.0,103.7955,103.9126,103.7595,103.9036,49327.0
2020-05-28 13:30:00,115.37,115.39,115.32,115.35,13388.0,103.9036,103.9216,103.8586,103.8856,13388.0
2020-05-28 13:40:00,115.36,115.39,115.29,115.33,18038.0,103.8946,103.9216,103.8315,103.8676,18038.0
2020-05-28 13:50:00,115.32,115.49,115.25,115.39,77096.0,103.8586,104.0117,103.7955,103.9216,77096.0
2020-05-28 14:00:00,115.4,115.46,115.34,115.34,47942.0,103.9306,103.9846,103.8766,103.8766,47942.0
2020-05-28 14:10:00,115.34,115.45,115.29,115.4,48946.0,103.8766,103.9756,103.8315,103.9306,48946.0
2020-05-28 14:20:00,115.39,115.48,115.22,115.24,51681.0,103.9216,104.0026,103.7685,103.7865,51681.0
2020-05-28 14:30:00,115.27,115.36,115.21,115.22,46074.0,103.8135,103.8946,103.7595,103.7685,46074.0
2020-05-28 14:40:00,115.23,115.24,115.04,115.14,70864.0,103.7775,103.7865,103.6064,103.6964,70864.0
2020-05-28 14:50:00,115.18,115.26,115.03,115.23,85857.0,103.7325,103.8045,103.5974,103.7775,85857.0
2020-05-28 15:00:00,115.22,115.33,115.21,115.21,61668.0,103.7685,103.8676,103.7595,103.7595,61668.0
2020-05-28 15:10:00,115.19,115.39,114.88,114.88,104901.0,103.7415,103.9216,103.4623,103.4623,104901.0
2020-05-28 15:20:00,114.91,115.03,114.72,114.74,83098.0,103.4893,103.5974,103.3182,103.3362,83098.0
2020-05-28 15:30:00,114.73,114.84,114.46,114.61,239336.0,103.3272,103.4263,103.084,103.2191,239336.0
2020-05-28 15:40:00,114.6,114.6,114.07,114.08,166751.0,103.2101,103.2101,102.7328,102.7418,166751.0
2020-05-28 15:50:00,114.08,114.41,113.93,114.2,295655.0,102.7418,103.039,102.6067,102.8499,295655.0
2020-05-29 09:30:00,113.59,113.68,113.14,113.49,133140.0,102.3005,102.3815,101.8952,102.2104,133140.0
2020-05-29 09:40:00,113.49,113.7,113.19,113.53,59687.0,102.2104,102.3996,101.9402,102.2465,59687.0
2020-05-29 09:50:00,113.54,113.59,113.18,113.33,34463.0,102.2555,102.3005,101.9312,102.0663,34463.0
2020-05-29 10:00:00,113.25,113.45,113.13,113.23,56320.0,101.9943,102.1744,101.8862,101.9763,56320.0
2020-05-29 10:10:00,113.23,113.76,113.21,113.71,96525.0,101.9763,102.4536,101.9583,102.4086,96525.0
2020-05-29 10:20:00,113.71,113.86,113.26,113.39,82818.0,102.4086,102.5437,102.0033,102.1204,82818.0
2020-05-29 10:30:00,113.45,113.56,113.17,113.19,83938.0,102.1744,102.2735,101.9222,101.9402,83938.0
2020-05-29 10:40:00,113.2,113.28,113.0,113.09,71736.0,101.9493,102.0213,101.7691,101.8502,71736.0
2020-05-29 10:50:00,113.11,113.2,112.92,112.99,78104.0,101.8682,101.9493,101.6971,101.7601,78104.0
2020-05-29 11:00:00,112.99,113.15,112.91,113.0,65033.0,101.7601,101.9042,101.6881,101.7691,65033.0
2020-05-29 11:10:00,113.0,113.33,112.99,113.19,100174.0,101.7691,102.0663,101.7601,101.9402,100174.0
2020-05-29 11:20:00,113.19,113.32,113.13,113.14,27592.0,101.9402,102.0573,101.8862,101.8952,27592.0
2020-05-29 11:30:00,113.11,113.38,113.08,113.25,72772.0,101.8682,102.1114,101.8412,101.9943,72772.0
2020-05-29 11:40:00,113.29,113.3,113.06,113.25,25398.0,102.0303,102.0393,101.8232,101.9943,25398.0
2020-05-29 11:50:00,113.27,113.33,113.12,113.12,30898.0,102.0123,102.0663,101.8772,101.8772,30898.0
2020-05-29 12:00:00,113.14,113.22,113.01,113.03,19181.0,101.8952,101.9673,101.7781,101.7962,19181.0
2020-05-29 12:10:00,113.05,113.1,112.82,112.84,26209.0,101.8142,101.8592,101.607,101.625,26209.0
2020-05-29 12:20:00,112.84,112.94,112.82,112.92,19922.0,101.625,101.7151,101.607,101.6971,19922.0
2020-05-29 12:30:00,112.91,113.0,112.81,113.0,18454.0,101.6881,101.7691,101.598,101.7691,18454.0
2020-05-29 12:40:00,112.99,112.99,112.77,112.78,44004.0,101.7601,101.7601,101.562,101.571,44004.0
2020-05-29 12:50:00,112.77,113.31,112.39,113.13,124529.0,101.562,102.0483,101.2198,101.8862,124529.0
2020-05-29 13:00:00,113.13,113.18,112.92,113.0,47245.0,101.8862,101.9312,101.6971,101.7691,47245.0
2020-05-29 13:10:00,112.99,113.17,112.94,113.07,50343.0,101.7601,101.9222,101.7151,101.8322,50343.0
2020-05-29 13:20:00,113.07,113.15,113.03,113.04,28393.0,101.8322,101.9042,101.7962,101.8052,28393.0
2020-05-29 13:30:00,113.04,113.09,112.84,112.86,34895.0,101.8052,101.8502,101.625,101.643,34895.0
2020-05-29 13:40:00,112.87,112.92,112.81,112.87,49274.0,101.6521,101.6971,101.598,101.6521,49274.0
2020-05-29 13:50:00,112.88,112.92,112.75,112.89,22571.0,101.6611,101.6971,101.544,101.6701,22571.0
2020-05-29 14:00:00,112.89,113.35,112.78,113.35,78238.0,101.6701,102.0843,101.571,102.0843,78238.0
2020-05-29 14:10:00,113.37,113.45,113.12,113.33,27400.0,102.1024,102.1744,101.8772,102.0663,27400.0
2020-05-29 14:20:00,113.35,113.67,113.26,113.61,30813.0,102.0843,102.3725,102.0033,102.3185,30813.0
2020-05-29 14:30:00,113.61,113.66,113.44,113.48,40937.0,102.3185,102.3635,102.1654,102.2014,40937.0
2020-05-29 14:40:00,113.46,113.57,113.17,113.18,30373.0,102.1834,102.2825,101.9222,101.9312,30373.0
2020-05-29 14:50:00,113.19,113.97,112.6,113.92,114627.0,101.9402,102.6427,101.4089,102.5977,114627.0
2020-05-29 15:00:00,114.1,114.41,114.07,114.16,62025.0,102.7598,103.039,102.7328,102.8138,62025.0
2020-05-29 15:10:00,114.19,114.31,113.85,114.0,42557.0,102.8409,102.9489,102.5347,102.6697,42557.0
2020-05-29 15:20:00,114.07,114.27,113.92,113.98,56189.0,102.7328,102.9129,102.5977,102.6517,56189.0
2020-05-29 15:30:00,113.96,114.16,113.78,113.96,95146.0,102.6337,102.8138,102.4716,102.6337,95146.0
2020-05-29 15:40:00,113.94,113.98,113.69,113.72,98308.0,102.6157,102.6517,102.3906,102.4176,98308.0
2020-05-29 15:50:00,113.75,114.35,113.75,114.07,360654.0,102.4446,102.985,102.4446,102.7328,360654.0
2020-06-01 09:30:00,114.03,114.03,113.62,113.8,120611.0,102.6968,102.6968,102.3275,102.4896,120611.0
2020-06-01 09:40:00,113.83,114.29,113.83,114.27,41810.0,102.5166,102.9309,102.5166,102.9129,41810.0
2020-06-01 09:50:00,114.27,114.31,113.99,114.09,13159.0,102.9129,102.9489,102.6607,102.7508,13159.0
2020-06-01 10:00:00,114.05,114.29,114.01,114.22,13502.0,102.7148,102.9309,102.6787,102.8679,13502.0
2020-06-01 10:10:00,114.21,114.47,114.21,114.46,11036.0,102.8589,103.093,102.8589,103.084,11036.0
2020-06-01 10:20:00,114.47,114.66,114.43,114.56,36697.0,103.093,103.2641,103.057,103.1741,36697.0
2020-06-01 10:30:00,114.6,114.69,114.57,114.69,12878.0,103.2101,103.2912,103.1831,103.2912,12878.0
2020-06-01 10:40:00,114.66,114.73,114.6,114.68,40317.0,103.2641,103.3272,103.2101,103.2822,40317.0
2020-06-01 10:50:00,114.63,114.68,114.49,114.59,12768.0,103.2371,103.2822,103.111,103.2011,12768.0
2020-06-01 11:00:00,114.61,114.62,114.26,114.34,48704.0,103.2191,103.2281,102.9039,102.976,48704.0
2020-06-01 11:10:00,114.35,114.59,114.23,114.53,60432.0,102.985,103.2011,102.8769,103.1471,60432.0
2020-06-01 11:20:00,114.54,114.62,114.36,114.43,26937.0,103.1561,103.2281,102.994,103.057,26937.0
2020-06-01 11:30:00,114.42,114.53,114.37,114.52,22779.0,103.048,103.1471,103.003,103.1381,22779.0
2020-06-01 11:40:00,114.54,114.63,114.51,114.63,18646.0,103.1561,103.2371,103.1291,103.2371,18646.0
2020-06-01 11:50:00,114.62,114.64,114.53,114.59,13302.0,103.2281,103.2461,103.1471,103.2011,13302.0
2020-06-01 12:00:00,114.55,114.71,114.47,114.7,47484.0,103.1651,103.3092,103.093,103.3002,47484.0
2020-06-01 12:10:00,114.71,114.72,114.64,114.72,48961.0,103.3092,103.3182,103.2461,103.3182,48961.0
2020-06-01 12:20:00,114.7,114.73,114.62,114.65,33727.0,103.3002,103.3272,103.2281,103.2551,33727.0
2020-06-01 12:30:00,114.66,114.77,114.66,114.7,11915.0,103.2641,103.3632,103.2641,103.3002,11915.0
2020-06-01 12:40:00,114.71,114.74,114.64,114.73,138232.0,103.3092,103.3362,103.2461,103.3272,138232.0
2020-06-01 12:50:00,114.73,114.75,114.66,114.73,19146.0,103.3272,103.3452,103.2641,103.3272,19146.0
2020-06-01 13:00:00,114.76,114.87,114.74,114.84,12404.0,103.3542,103.4533,103.3362,103.4263,12404.0
2020-06-01 13:10:00,114.85,114.93,114.81,114.93,23684.0,103.4353,103.5073,103.3992,103.5073,23684.0
2020-06-01 13:20:00,114.92,115.03,114.92,115.01,27832.0,103.4983,103.5974,103.4983,103.5794,27832.0
2020-06-01 13:30:00,114.99,115.08,114.95,115.05,23313.0,103.5613,103.6424,103.5253,103.6154,23313.0
2020-06-01 13:40:00,115.05,115.13,115.04,115.08,22091.0,103.6154,103.6874,103.6064,103.6424,22091.0
2020-06-01 13:50:00,115.08,115.12,114.95,115.0,27184.0,103.6424,103.6784,103.5253,103.5704,27184.0
2020-06-01 14:00:00,115.01,115.01,114.92,114.97,27009.0,103.5794,103.5794,103.4983,103.5433,27009.0
2020-06-01 14:10:00,114.97,115.0,114.87,114.92,32527.0,103.5433,103.5704,103.4533,103.4983,32527.0
2020-06-01 14:20:00,114.92,114.93,114.74,114.74,51383.0,103.4983,103.5073,103.3362,103.3362,51383.0
2020-06-01 14:30:00,114.75,114.89,114.71,114.88,33004.0,103.3452,103.4713,103.3092,103.4623,33004.0
2020-06-01 14:40:00,114.85,114.95,114.82,114.94,28063.0,103.4353,103.5253,103.4082,103.5163,28063.0
2020-06-01 14:50:00,114.94,115.01,114.92,114.99,42833.0,103.5163,103.5794,103.4983,103.5613,42833.0
2020-06-01 15:00:00,115.0,115.06,114.9,114.96,52414.0,103.5704,103.6244,103.4803,103.5343,52414.0
2020-06-01 15:10:00,114.95,114.96,114.77,114.88,53325.0,103.5253,103.5343,103.3632,103.4623,53325.0
2020-06-01 15:20:00,114.88,114.98,114.88,114.91,45683.0,103.4623,103.5523,103.4623,103.4893,45683.0
2020-06-01 15:30:00,114.91,115.04,114.81,114.83,111714.0,103.4893,103.6064,103.3992,103.4173,111714.0
2020-06-01 15:40:00,114.81,114.89,114.74,114.76,48510.0,103.3992,103.4713,103.3362,103.3542,48510.0
2020-06-01 15:50:00,114.75,114.9,114.67,114.67,176455.0,103.3452,103.4803,103.2732,103.2732,176455.0
2020-06-02 09:30:00,115.4,115.49,114.97,115.11,86774.0,103.9306,104.0117,103.5433,103.6694,86774.0
2020-06-02 09:40:00,115.1,115.28,115.08,115.25,72228.0,103.6604,103.8225,103.6424,103.7955,72228.0
2020-06-02 09:50:00,115.25,115.52,115.23,115.5,49318.0,103.7955,104.0387,103.7775,104.0207,49318.0
2020-06-02 10:00:00,115.53,115.57,115.42,115.51,14426.0,104.0477,104.0837,103.9486,104.0297,14426.0
2020-06-02 10:10:00,115.5,115.58,115.45,115.48,12529.0,104.0207,104.0927,103.9756,104.0026,12529.0
2020-06-02 10:20:00,115.54,115.82,115.54,115.82,65414.0,104.0567,104.3089,104.0567,104.3089,65414.0
2020-06-02 10:30:00,115.83,115.88,115.7,115.81,271705.0,104.3179,104.3629,104.2008,104.2999,271705.0
2020-06-02 10:40:00,115.84,115.84,115.55,115.57,14345.0,104.3269,104.3269,104.0657,104.0837,14345.0
2020-06-02 10:50:00,115.52,115.7,115.42,115.67,39526.0,104.0387,104.2008,103.9486,104.1738,39526.0
2020-06-02 11:00:00,115.62,115.66,115.2,115.23,77223.0,104.1287,104.1648,103.7505,103.7775,77223.0
2020-06-02 11:10:00,115.26,115.47,115.24,115.47,87811.0,103.8045,103.9936,103.7865,103.9936,87811.0
2020-06-02 11:20:00,115.46,115.57,115.45,115.48,42896.0,103.9846,104.0837,103.9756,104.0026,42896.0
2020-06-02 11:30:00,115.44,115.63,115.41,115.58,11675.0,103.9666,104.1377,103.9396,104.0927,11675.0
2020-06-02 11:40:00,115.58,115.66,115.48,115.66,25295.0,104.0927,104.1648,104.0026,104.1648,25295.0
2020-06-02 11:50:00,115.58,115.63,115.43,115.52,7272.0,104.0927,104.1377,103.9576,104.0387,7272.0
2020-06-02 12:00:00,115.52,115.57,115.46,115.54,13261.0,104.0387,104.0837,103.9846,104.0567,13261.0
2020-06-02 12:10:00,115.54,115.64,115.52,115.59,20358.0,104.0567,104.1467,104.0387,104.1017,20358.0
2020-06-02 12:20:00,115.59,115.69,115.55,115.69,9458.0,104.1017,104.1918,104.0657,104.1918,9458.0
2020-06-02 12:30:00,115.71,115.73,115.65,115.65,5772.0,104.2098,104.2278,104.1558,104.1558,5772.0
2020-06-02 12:40:00,115.65,115.73,115.64,115.72,2743.0,104.1558,104.2278,104.1467,104.2188,2743.0
2020-06-02 12:50:00,115.71,115.72,115.6,115.65,31377.0,104.2098,104.2188,104.1107,104.1558,31377.0
2020-06-02 13:00:00,115.62,115.79,115.62,115.79,13669.0,104.1287,104.2818,104.1287,104.2818,13669.0
2020-06-02 13:10:00,115.78,115.85,115.71,115.82,18186.0,104.2728,104.3359,104.2098,104.3089,18186.0
2020-06-02 13:20:00,115.78,115.8,115.69,115.72,9989.0,104.2728,104.2908,104.1918,104.2188,9989.0
2020-06-02 13:30:00,115.74,115.76,115.68,115.75,26607.0,104.2368,104.2548,104.1828,104.2458,26607.0
2020-06-02 13:40:00,115.75,115.78,115.63,115.68,8798.0,104.2458,104.2728,104.1377,104.1828,8798.0
2020-06-02 13:50:00,115.68,115.7,115.6,115.69,16688.0,104.1828,104.2008,104.1107,104.1918,16688.0
2020-06-02 14:00:00,115.67,115.74,115.51,115.55,23572.0,104.1738,104.2368,104.0297,104.0657,23572.0
2020-06-02 14:10:00,115.59,115.69,115.51,115.69,4352.0,104.1017,104.1918,104.0297,104.1918,4352.0
2020-06-02 14:20:00,115.69,115.69,115.45,115.5,11924.0,104.1918,104.1918,103.9756,104.0207,11924.0
2020-06-02 14:30:00,115.51,115.51,115.25,115.3,45811.0,104.0297,104.0297,103.7955,103.8405,45811.0
2020-06-02 14:40:00,115.31,115.48,115.31,115.48,29141.0,103.8495,104.0026,103.8495,104.0026,29141.0
2020-06-02 14:50:00,115.49,115.59,115.47,115.53,54475.0,104.0117,104.1017,103.9936,104.0477,54475.0
2020-06-02 15:00:00,115.54,115.57,115.36,115.38,31771.0,104.0567,104.0837,103.8946,103.9126,31771.0
2020-06-02 15:10:00,115.37,115.45,115.31,115.37,25444.0,103.9036,103.9756,103.8495,103.9036,25444.0
2020-06-02 15:20:00,115.38,115.44,115.15,115.33,729636.0,103.9126,103.9666,103.7054,103.8676,729636.0
2020-06-02 15:30:00,115.34,115.42,115.23,115.38,57006.0,103.8766,103.9486,103.7775,103.9126,57006.0
2020-06-02 15:40:00,115.38,115.57,115.31,115.57,103984.0,103.9126,104.0837,103.8495,104.0837,103984.0
2020-06-02 15:50:00,115.58,115.89,115.57,115.87,69222.0,104.0927,104.3719,104.0837,104.3539,69222.0
2020-06-03 09:30:00,116.99,117.72,116.88,117.5,161160.0,105.3626,106.02,105.2635,105.8219,161160.0
2020-06-03 09:40:00,117.51,117.63,117.5,117.55,117388.0,105.8309,105.939,105.8219,105.8669,117388.0
2020-06-03 09:50:00,117.56,117.72,117.43,117.54,85324.0,105.8759,106.02,105.7588,105.8579,85324.0
2020-06-03 10:00:00,117.54,117.78,117.53,117.68,30361.0,105.8579,106.0741,105.8489,105.984,30361.0
2020-06-03 10:10:00,117.66,117.82,117.66,117.76,17043.0,105.966,106.1101,105.966,106.056,17043.0
2020-06-03 10:20:00,117.76,118.01,117.76,118.0,18663.0,106.056,106.2812,106.056,106.2722,18663.0
2020-06-03 10:30:00,117.95,118.02,117.91,117.97,28404.0,106.2272,106.2902,106.1911,106.2452,28404.0
2020-06-03 10:40:00,117.98,118.07,117.95,118.05,29289.0,106.2542,106.3352,106.2272,106.3172,29289.0
2020-06-03 10:50:00,118.03,118.09,117.97,117.97,40346.0,106.2992,106.3532,106.2452,106.2452,40346.0
2020-06-03 11:00:00,117.96,118.35,117.96,118.34,28996.0,106.2362,106.5874,106.2362,106.5784,28996.0
2020-06-03 11:10:00,118.32,118.48,118.3,118.43,16906.0,106.5604,106.7045,106.5424,106.6595,16906.0
2020-06-03 11:20:00,118.4,118.42,118.3,118.37,19980.0,106.6324,106.6504,106.5424,106.6054,19980.0
2020-06-03 11:30:00,118.38,118.61,118.37,118.55,22204.0,106.6144,106.8216,106.6054,106.7675,22204.0
2020-06-03 11:40:00,118.55,118.57,118.45,118.51,31914.0,106.7675,106.7855,106.6775,106.7315,31914.0
2020-06-03 11:50:00,118.53,118.54,118.41,118.48,188084.0,106.7495,106.7585,106.6414,106.7045,188084.0
2020-06-03 12:00:00,118.48,118.5,118.44,118.47,64503.0,106.7045,106.7225,106.6685,106.6955,64503.0
2020-06-03 12:10:00,118.48,118.54,118.37,118.4,23870.0,106.7045,106.7585,106.6054,106.6324,23870.0
2020-06-03 12:20:00,118.41,118.44,118.3,118.44,10080.0,106.6414,106.6685,106.5424,106.6685,10080.0
2020-06-03 12:30:00,118.47,118.53,118.37,118.38,22796.0,106.6955,106.7495,106.6054,106.6144,22796.0
2020-06-03 12:40:00,118.38,118.44,118.25,118.26,16858.0,106.6144,106.6685,106.4973,106.5063,16858.0
2020-06-03 12:50:00,118.26,118.35,118.21,118.23,22629.0,106.5063,106.5874,106.4613,106.4793,22629.0
2020-06-03 13:00:00,118.24,118.31,118.2,118.26,37128.0,106.4883,106.5514,106.4523,106.5063,37128.0
2020-06-03 13:10:00,118.27,118.31,118.25,118.28,13377.0,106.5154,106.5514,106.4973,106.5244,13377.0
2020-06-03 13:20:00,118.3,118.36,118.29,118.3,33121.0,106.5424,106.5964,106.5334,106.5424,33121.0
2020-06-03 13:30:00,118.31,118.34,118.23,118.27,93890.0,106.5514,106.5784,106.4793,106.5154,93890.0
2020-06-03 13:40:00,118.25,118.34,118.24,118.26,11274.0,106.4973,106.5784,106.4883,106.5063,11274.0
2020-06-03 13:50:00,118.22,118.27,118.2,118.23,11052.0,106.4703,106.5154,106.4523,106.4793,11052.0
2020-06-03 14:00:00,118.23,118.48,118.22,118.38,52085.0,106.4793,106.7045,106.4703,106.6144,52085.0
2020-06-03 14:10:00,118.38,118.54,118.38,118.52,42539.0,106.6144,106.7585,106.6144,106.7405,42539.0
2020-06-03 14:20:00,118.51,118.62,118.47,118.6,19096.0,106.7315,106.8306,106.6955,106.8126,19096.0
2020-06-03 14:30:00,118.59,118.67,118.49,118.61,20421.0,106.8036,106.8756,106.7135,106.8216,20421.0
2020-06-03 14:40:00,118.58,118.66,118.56,118.57,19720.0,106.7945,106.8666,106.7765,106.7855,19720.0
2020-06-03 14:50:00,118.56,118.62,118.51,118.51,60688.0,106.7765,106.8306,106.7315,106.7315,60688.0
2020-06-03 15:00:00,118.5,118.59,118.46,118.52,34781.0,106.7225,106.8036,106.6865,106.7405,34781.0
2020-06-03 15:10:00,118.53,118.57,118.47,118.55,39840.0,106.7495,106.7855,106.6955,106.7675,39840.0
2020-06-03 15:20:00,118.55,118.71,118.44,118.65,75566.0,106.7675,106.9116,106.6685,106.8576,75566.0
2020-06-03 15:30:00,118.64,118.79,118.56,118.77,68366.0,106.8486,106.9837,106.7765,106.9657,68366.0
2020-06-03 15:40:00,118.75,118.84,118.65,118.76,59923.0,106.9476,107.0287,106.8576,106.9567,59923.0
2020-06-03 15:50:00,118.79,118.86,118.44,118.53,149742.0,106.9837,107.0467,106.6685,106.7495,149742.0
2020-06-04 09:30:00,118.16,118.19,117.86,117.92,218790.0,106.4163,106.4433,106.1461,106.2001,218790.0
2020-06-04 09:40:00,117.91,118.0,117.67,117.73,47329.0,106.1911,106.2722,105.975,106.029,47329.0
2020-06-04 09:50:00,117.77,118.28,117.77,118.28,80155.0,106.065,106.5244,106.065,106.5244,80155.0
2020-06-04 10:00:00,118.33,118.56,118.33,118.47,50463.0,106.5694,106.7765,106.5694,106.6955,50463.0
2020-06-04 10:10:00,118.45,118.77,118.38,118.75,56560.0,106.6775,106.9657,106.6144,106.9476,56560.0
2020-06-04 10:20:00,118.79,118.82,118.51,118.81,48310.0,106.9837,107.0107,106.7315,107.0017,48310.0
2020-06-04 10:30:00,118.82,119.05,118.82,118.93,50847.0,107.0107,107.2178,107.0107,107.1098,50847.0
2020-06-04 10:40:00,118.93,119.21,118.89,119.17,49439.0,107.1098,107.3619,107.0737,107.3259,49439.0
2020-06-04 10:50:00,119.17,119.26,119.04,119.22,44056.0,107.3259,107.407,107.2088,107.3709,44056.0
2020-06-04 11:00:00,119.23,119.27,118.9,118.9,55590.0,107.3799,107.416,107.0827,107.0827,55590.0
2020-06-04 11:10:00,118.89,118.89,118.6,118.62,28631.0,107.0737,107.0737,106.8126,106.8306,28631.0
2020-06-04 11:20:00,118.59,118.87,118.56,118.75,53539.0,106.8036,107.0557,106.7765,106.9476,53539.0
2020-06-04 11:30:00,118.72,118.83,118.72,118.81,135066.0,106.9206,107.0197,106.9206,107.0017,135066.0
2020-06-04 11:40:00,118.8,118.84,118.64,118.66,61606.0,106.9927,107.0287,106.8486,106.8666,61606.0
2020-06-04 11:50:00,118.67,118.78,118.6,118.72,46079.0,106.8756,106.9747,106.8126,106.9206,46079.0
2020-06-04 12:00:00,118.76,118.86,118.71,118.84,30444.0,106.9567,107.0467,106.9116,107.0287,30444.0
2020-06-04 12:10:00,118.83,118.87,118.68,118.78,21296.0,107.0197,107.0557,106.8846,106.9747,21296.0
2020-06-04 12:20:00,118.77,118.87,118.69,118.74,19867.0,106.9657,107.0557,106.8936,106.9386,19867.0
2020-06-04 12:30:00,118.72,118.72,118.45,118.57,41129.0,106.9206,106.9206,106.6775,106.7855,41129.0
2020-06-04 12:40:00,118.54,118.6,118.35,118.36,26066.0,106.7585,106.8126,106.5874,106.5964,26066.0
2020-06-04 12:50:00,118.37,118.47,118.32,118.43,17816.0,106.6054,106.6955,106.5604,106.6595,17816.0
2020-06-04 13:00:00,118.44,118.55,118.34,118.53,74806.0,106.6685,106.7675,106.5784,106.7495,74806.0
2020-06-04 13:10:00,118.52,118.57,118.48,118.51,37598.0,106.7405,106.7855,106.7045,106.7315,37598.0
2020-06-04 13:20:00,118.5,118.53,118.42,118.42,37015.0,106.7225,106.7495,106.6504,106.6504,37015.0
2020-06-04 13:30:00,118.44,118.65,118.44,118.64,26627.0,106.6685,106.8576,106.6685,106.8486,26627.0
2020-06-04 13:40:00,118.64,118.83,118.63,118.77,30437.0,106.8486,107.0197,106.8396,106.9657,30437.0
2020-06-04 13:50:00,118.76,118.91,118.75,118.85,17634.0,106.9567,107.0917,106.9476,107.0377,17634.0
2020-06-04 14:00:00,118.85,118.91,118.73,118.78,15759.0,107.0377,107.0917,106.9296,106.9747,15759.0
2020-06-04 14:10:00,118.79,118.96,118.76,118.92,38153.0,106.9837,107.1368,106.9567,107.1008,38153.0
2020-06-04 14:20:00,118.91,119.01,118.86,119.0,39101.0,107.0917,107.1818,107.0467,107.1728,39101.0
2020-06-04 14:30:00,119.03,119.03,118.78,118.88,36544.0,107.1998,107.1998,106.9747,107.0647,36544.0
2020-06-04 14:40:00,118.87,118.98,118.77,118.98,16618.0,107.0557,107.1548,106.9657,107.1548,16618.0
2020-06-04 14:50:00,118.98,119.04,118.63,118.63,25174.0,107.1548,107.2088,106.8396,106.8396,25174.0
2020-06-04 15:00:00,118.63,118.75,118.43,118.53,112888.0,106.8396,106.9476,106.6595,106.7495,112888.0
2020-06-04 15:10:00,118.54,118.56,118.17,118.39,49266.0,106.7585,106.7765,106.4253,106.6234,49266.0
2020-06-04 15:20:00,118.37,118.55,118.33,118.55,30689.0,106.6054,106.7675,106.5694,106.7675,30689.0
2020-06-04 15:30:00,118.58,118.91,118.57,118.68,46531.0,106.7945,107.0917,106.7855,106.8846,46531.0
2020-06-04 15:40:00,118.66,118.83,118.63,118.79,88617.0,106.8666,107.0197,106.8396,106.9837,88617.0
2020-06-04 15:50:00,118.81,119.22,118.69,119.21,107116.0,107.0017,107.3709,106.8936,107.3619,107116.0
2020-06-05 09:30:00,123.21,123.69,122.85,123.15,153799.0,110.9644,111.3967,110.6402,110.9103,153799.0
2020-06-05 09:40:00,123.18,123.25,122.89,122.97,85219.0,110.9374,111.0004,110.6762,110.7482,85219.0
2020-06-05 09:50:00,122.97,123.13,122.45,122.55,91155.0,110.7482,110.8923,110.2799,110.37,91155.0
2020-06-05 10:00:00,122.56,123.07,122.53,122.93,62699.0,110.379,110.8383,110.352,110.7122,62699.0
2020-06-05 10:10:00,122.98,123.09,122.77,122.98,41537.0,110.7572,110.8563,110.5681,110.7572,41537.0
2020-06-05 10:20:00,122.97,122.99,122.64,122.7,52176.0,110.7482,110.7662,110.451,110.5051,52176.0
2020-06-05 10:30:00,122.71,122.82,122.61,122.75,49383.0,110.5141,110.6131,110.424,110.5501,49383.0
2020-06-05 10:40:00,122.71,123.05,122.66,123.03,39509.0,110.5141,110.8203,110.469,110.8023,39509.0
2020-06-05 10:50:00,123.03,123.27,123.02,123.27,40578.0,110.8023,111.0184,110.7933,111.0184,40578.0
2020-06-05 11:00:00,123.26,123.56,123.25,123.46,27328.0,111.0094,111.2796,111.0004,111.1895,27328.0
2020-06-05 11:10:00,123.49,123.62,123.49,123.62,17767.0,111.2165,111.3336,111.2165,111.3336,17767.0
2020-06-05 11:20:00,123.62,123.97,123.61,123.96,24823.0,111.3336,111.6488,111.3246,111.6398,24823.0
2020-06-05 11:30:00,123.97,124.19,123.75,123.8,22127.0,111.6488,111.847,111.4507,111.4957,22127.0
2020-06-05 11:40:00,123.71,123.8,123.71,123.78,25514.0,111.4147,111.4957,111.4147,111.4777,25514.0
2020-06-05 11:50:00,123.8,123.96,123.7,123.76,65318.0,111.4957,111.6398,111.4057,111.4597,65318.0
2020-06-05 12:00:00,123.79,123.85,123.64,123.69,68413.0,111.4867,111.5408,111.3516,111.3967,68413.0
2020-06-05 12:10:00,123.7,123.71,123.07,123.09,34560.0,111.4057,111.4147,110.8383,110.8563,34560.0
2020-06-05 12:20:00,123.14,123.33,123.14,123.3,18914.0,110.9013,111.0725,110.9013,111.0454,18914.0
2020-06-05 12:30:00,123.32,123.57,123.31,123.55,33540.0,111.0634,111.2886,111.0544,111.2706,33540.0
2020-06-05 12:40:00,123.55,123.62,123.42,123.47,77934.0,111.2706,111.3336,111.1535,111.1985,77934.0
2020-06-05 12:50:00,123.47,123.47,123.32,123.41,40577.0,111.1985,111.1985,111.0634,111.1445,40577.0
2020-06-05 13:00:00,123.4,123.53,123.29,123.43,28646.0,111.1355,111.2526,111.0364,111.1625,28646.0
2020-06-05 13:10:00,123.43,123.45,123.36,123.42,19835.0,111.1625,111.1805,111.0995,111.1535,19835.0
2020-06-05 13:20:00,123.43,123.67,123.39,123.66,36038.0,111.1625,111.3787,111.1265,111.3697,36038.0
2020-06-05 13:30:00,123.66,123.69,123.48,123.48,53913.0,111.3697,111.3967,111.2075,111.2075,53913.0
2020-06-05 13:40:00,123.48,123.61,123.42,123.48,64774.0,111.2075,111.3246,111.1535,111.2075,64774.0
2020-06-05 13:50:00,123.48,123.53,123.39,123.44,354690.0,111.2075,111.2526,111.1265,111.1715,354690.0
2020-06-05 14:00:00,123.45,123.7,123.45,123.52,114808.0,111.1805,111.4057,111.1805,111.2436,114808.0
2020-06-05 14:10:00,123.53,123.57,123.31,123.37,111481.0,111.2526,111.2886,111.0544,111.1085,111481.0
2020-06-05 14:20:00,123.37,123.42,123.26,123.39,42946.0,111.1085,111.1535,111.0094,111.1265,42946.0
2020-06-05 14:30:00,123.41,123.46,123.05,123.36,71273.0,111.1445,111.1895,110.8203,111.0995,71273.0
2020-06-05 14:40:00,123.42,123.5,123.27,123.3,40615.0,111.1535,111.2256,111.0184,111.0454,40615.0
2020-06-05 14:50:00,123.32,123.37,123.01,123.07,25859.0,111.0634,111.1085,110.7843,110.8383,25859.0
2020-06-05 15:00:00,123.12,123.18,122.87,122.9,32450.0,110.8833,110.9374,110.6582,110.6852,32450.0
2020-06-05 15:10:00,122.88,122.89,122.65,122.86,65893.0,110.6672,110.6762,110.46,110.6492,65893.0
2020-06-05 15:20:00,122.87,123.1,122.73,123.09,85393.0,110.6582,110.8653,110.5321,110.8563,85393.0
2020-06-05 15:30:00,123.09,123.09,122.74,122.8,91744.0,110.8563,110.8563,110.5411,110.5951,91744.0
2020-06-05 15:40:00,122.77,122.8,122.43,122.54,203719.0,110.5681,110.5951,110.2619,110.361,203719.0
2020-06-05 15:50:00,122.52,122.89,122.44,122.75,176739.0,110.343,110.6762,110.2709,110.5501,176739.0
2020-06-08 09:30:00,123.96,124.44,123.84,124.18,194335.0,111.6398,112.0721,111.5318,111.838,194335.0
2020-06-08 09:40:00,124.17,124.5,124.05,124.38,50343.0,111.829,112.1262,111.7209,112.0181,50343.0
2020-06-08 09:50:00,124.35,124.45,124.21,124.41,28354.0,111.9911,112.0811,111.865,112.0451,28354.0
2020-06-08 10:00:00,124.47,124.48,124.19,124.23,31980.0,112.0991,112.1082,111.847,111.883,31980.0
2020-06-08 10:10:00,124.25,124.35,124.15,124.15,69462.0,111.901,111.9911,111.811,111.811,69462.0
2020-06-08 10:20:00,124.14,124.17,123.69,123.76,57200.0,111.8019,111.829,111.3967,111.4597,57200.0
2020-06-08 10:30:00,123.78,123.83,123.53,123.61,40436.0,111.4777,111.5228,111.2526,111.3246,40436.0
2020-06-08 10:40:00,123.6,124.11,123.58,124.08,53253.0,111.3156,111.7749,111.2976,111.7479,53253.0
2020-06-08 10:50:00,124.07,124.26,124.03,124.24,14334.0,111.7389,111.91,111.7029,111.892,14334.0
2020-06-08 11:00:00,124.21,124.29,124.15,124.18,29203.0,111.865,111.937,111.811,111.838,29203.0
2020-06-08 11:10:00,124.25,124.5,124.24,124.47,33161.0,111.901,112.1262,111.892,112.0991,33161.0
2020-06-08 11:20:00,124.45,124.45,124.31,124.32,29174.0,112.0811,112.0811,111.9551,111.9641,29174.0
2020-06-08 11:30:00,124.32,124.37,124.16,124.18,13913.0,111.9641,112.0091,111.82,111.838,13913.0
2020-06-08 11:40:00,124.19,124.35,124.14,124.35,25974.0,111.847,111.9911,111.8019,111.9911,25974.0
2020-06-08 11:50:00,124.35,124.37,124.25,124.27,74603.0,111.9911,112.0091,111.901,111.919,74603.0
2020-06-08 12:00:00,124.27,124.34,124.19,124.34,403351.0,111.919,111.9821,111.847,111.9821,403351.0
2020-06-08 12:10:00,124.34,124.38,124.15,124.27,39628.0,111.9821,112.0181,111.811,111.919,39628.0
2020-06-08 12:20:00,124.25,124.31,124.15,124.19,17915.0,111.901,111.9551,111.811,111.847,17915.0
2020-06-08 12:30:00,124.18,124.31,124.14,124.31,48920.0,111.838,111.9551,111.8019,111.9551,48920.0
2020-06-08 12:40:00,124.3,124.34,124.2,124.32,22435.0,111.946,111.9821,111.856,111.9641,22435.0
2020-06-08 12:50:00,124.32,124.35,124.24,124.24,50308.0,111.9641,111.9911,111.892,111.892,50308.0
2020-06-08 13:00:00,124.25,124.38,124.23,124.38,19251.0,111.901,112.0181,111.883,112.0181,19251.0
2020-06-08 13:10:00,124.37,124.45,124.34,124.34,33365.0,112.0091,112.0811,111.9821,111.9821,33365.0
2020-06-08 13:20:00,124.34,124.41,124.33,124.37,23102.0,111.9821,112.0451,111.9731,112.0091,23102.0
2020-06-08 13:30:00,124.37,124.63,124.27,124.6,47843.0,112.0091,112.2432,111.919,112.2162,47843.0
2020-06-08 13:40:00,124.58,124.59,124.48,124.52,13957.0,112.1982,112.2072,112.1082,112.1442,13957.0
2020-06-08 13:50:00,124.52,124.53,124.46,124.52,17568.0,112.1442,112.1532,112.0901,112.1442,17568.0
2020-06-08 14:00:00,124.51,124.62,124.46,124.56,21231.0,112.1352,112.2342,112.0901,112.1802,21231.0
2020-06-08 14:10:00,124.55,124.57,124.45,124.45,22885.0,112.1712,112.1892,112.0811,112.0811,22885.0
2020-06-08 14:20:00,124.47,124.57,124.42,124.53,156978.0,112.0991,112.1892,112.0541,112.1532,156978.0
2020-06-08 14:30:00,124.52,124.54,124.41,124.54,28079.0,112.1442,112.1622,112.0451,112.1622,28079.0
2020-06-08 14:40:00,124.53,124.58,124.47,124.54,40387.0,112.1532,112.1982,112.0991,112.1622,40387.0
2020-06-08 14:50:00,124.55,124.56,124.46,124.51,62341.0,112.1712,112.1802,112.0901,112.1352,62341.0
2020-06-08 15:00:00,124.5,124.54,124.41,124.44,32176.0,112.1262,112.1622,112.0451,112.0721,32176.0
2020-06-08 15:10:00,124.43,124.5,124.4,124.46,90189.0,112.0631,112.1262,112.0361,112.0901,90189.0
2020-06-08 15:20:00,124.48,124.6,124.47,124.54,49497.0,112.1082,112.2162,112.0991,112.1622,49497.0
2020-06-08 15:30:00,124.54,124.81,124.52,124.8,52117.0,112.1622,112.4054,112.1442,112.3964,52117.0
2020-06-08 15:40:00,124.81,124.93,124.78,124.9,51746.0,112.4054,112.5134,112.3783,112.4864,51746.0
2020-06-08 15:50:00,124.94,125.21,124.9,125.2,194540.0,112.5224,112.7656,112.4864,112.7566,194540.0
2020-06-09 09:30:00,123.24,123.5,122.6,122.83,56297.0,110.9914,111.2256,110.415,110.6221,56297.0
2020-06-09 09:40:00,122.79,123.04,122.78,122.88,23670.0,110.5861,110.8113,110.5771,110.6672,23670.0
2020-06-09 09:50:00,122.86,122.87,122.52,122.52,24976.0,110.6492,110.6582,110.343,110.343,24976.0
2020-06-09 10:00:00,122.52,122.52,122.31,122.33,78767.0,110.343,110.343,110.1538,110.1718,78767.0
2020-06-09 10:10:00,122.32,122.59,122.21,122.56,95989.0,110.1628,110.406,110.0638,110.379,95989.0
2020-06-09 10:20:00,122.6,122.77,122.58,122.63,109313.0,110.415,110.5681,110.397,110.442,109313.0
2020-06-09 10:30:00,122.64,122.7,122.43,122.54,17248.0,110.451,110.5051,110.2619,110.361,17248.0
2020-06-09 10:40:00,122.54,123.0,122.51,122.99,62523.0,110.361,110.7752,110.3339,110.7662,62523.0
2020-06-09 10:50:00,123.0,123.17,122.9,122.9,47355.0,110.7752,110.9284,110.6852,110.6852,47355.0
2020-06-09 11:00:00,122.83,123.04,122.8,122.91,51915.0,110.6221,110.8113,110.5951,110.6942,51915.0
2020-06-09 11:10:00,122.94,123.04,122.79,122.93,303188.0,110.7212,110.8113,110.5861,110.7122,303188.0
2020-06-09 11:20:00,122.93,123.05,122.83,122.89,23030.0,110.7122,110.8203,110.6221,110.6762,23030.0
2020-06-09 11:30:00,122.89,122.9,122.57,122.66,72540.0,110.6762,110.6852,110.388,110.469,72540.0
2020-06-09 11:40:00,122.65,122.72,122.52,122.54,35019.0,110.46,110.5231,110.343,110.361,35019.0
2020-06-09 11:50:00,122.55,122.61,122.51,122.57,25503.0,110.37,110.424,110.3339,110.388,25503.0
2020-06-09 12:00:00,122.57,122.6,122.37,122.52,99652.0,110.388,110.415,110.2079,110.343,99652.0
2020-06-09 12:10:00,122.54,122.64,122.53,122.58,31883.0,110.361,110.451,110.352,110.397,31883.0
2020-06-09 12:20:00,122.6,122.66,122.57,122.62,52178.0,110.415,110.469,110.388,110.433,52178.0
2020-06-09 12:30:00,122.63,122.73,122.63,122.71,67906.0,110.442,110.5321,110.442,110.5141,67906.0
2020-06-09 12:40:00,122.71,122.75,122.64,122.65,47159.0,110.5141,110.5501,110.451,110.46,47159.0
2020-06-09 12:50:00,122.66,122.83,122.62,122.83,72338.0,110.469,110.6221,110.433,110.6221,72338.0
2020-06-09 13:00:00,122.83,122.9,122.77,122.83,31683.0,110.6221,110.6852,110.5681,110.6221,31683.0
2020-06-09 13:10:00,122.84,122.95,122.83,122.93,24824.0,110.6312,110.7302,110.6221,110.7122,24824.0
2020-06-09 13:20:00,122.93,123.15,122.93,123.13,34505.0,110.7122,110.9103,110.7122,110.8923,34505.0
2020-06-09 13:30:00,123.15,123.19,123.09,123.09,31021.0,110.9103,110.9464,110.8563,110.8563,31021.0
2020-06-09 13:40:00,123.1,123.24,123.1,123.16,15188.0,110.8653,110.9914,110.8653,110.9193,15188.0
2020-06-09 13:50:00,123.18,123.18,123.05,123.1,16296.0,110.9374,110.9374,110.8203,110.8653,16296.0
2020-06-09 14:00:00,123.11,123.13,122.81,122.81,6086.0,110.8743,110.8923,110.6041,110.6041,6086.0
2020-06-09 14:10:00,122.79,122.92,122.75,122.75,20934.0,110.5861,110.7032,110.5501,110.5501,20934.0
2020-06-09 14:20:00,122.73,122.77,122.7,122.7,18864.0,110.5321,110.5681,110.5051,110.5051,18864.0
2020-06-09 14:30:00,122.7,122.86,122.68,122.83,30639.0,110.5051,110.6492,110.4871,110.6221,30639.0
2020-06-09 14:40:00,122.81,123.03,122.8,123.02,27577.0,110.6041,110.8023,110.5951,110.7933,27577.0
2020-06-09 14:50:00,123.05,123.07,122.94,123.05,56252.0,110.8203,110.8383,110.7212,110.8203,56252.0
2020-06-09 15:00:00,123.06,123.08,122.92,123.04,60396.0,110.8293,110.8473,110.7032,110.8113,60396.0
2020-06-09 15:10:00,123.06,123.25,122.99,123.25,36407.0,110.8293,111.0004,110.7662,111.0004,36407.0
2020-06-09 15:20:00,123.26,123.39,123.25,123.36,71421.0,111.0094,111.1265,111.0004,111.0995,71421.0
2020-06-09 15:30:00,123.37,123.37,123.05,123.19,40373.0,111.1085,111.1085,110.8203,110.9464,40373.0
2020-06-09 15:40:00,123.18,123.28,122.83,122.88,76497.0,110.9374,111.0274,110.6221,110.6672,76497.0
2020-06-09 15:50:00,122.87,122.9,122.56,122.69,83375.0,110.6582,110.6852,110.379,110.4961,83375.0
2020-06-10 09:30:00,122.63,123.06,121.78,121.82,302158.0,110.442,110.8293,109.6765,109.7125,302158.0
2020-06-10 09:40:00,121.64,121.67,121.44,121.58,43807.0,109.5504,109.5774,109.3703,109.4964,43807.0
2020-06-10 09:50:00,121.58,121.58,120.96,121.34,51762.0,109.4964,109.4964,108.938,109.2802,51762.0
2020-06-10 10:00:00,121.36,121.47,121.07,121.12,39667.0,109.2982,109.3973,109.0371,109.0821,39667.0
2020-06-10 10:10:00,121.13,121.13,120.43,120.47,35292.0,109.0911,109.0911,108.4607,108.4967,35292.0
2020-06-10 10:20:00,120.42,120.65,120.29,120.6,23303.0,108.4517,108.6588,108.3346,108.6138,23303.0
2020-06-10 10:30:00,120.55,120.95,120.45,120.94,25482.0,108.5688,108.929,108.4787,108.92,25482.0
2020-06-10 10:40:00,120.97,121.03,120.55,120.55,28779.0,108.947,109.001,108.5688,108.5688,28779.0
2020-06-10 10:50:00,120.6,120.66,120.17,120.4,26669.0,108.6138,108.6678,108.2265,108.4337,26669.0
2020-06-10 11:00:00,120.42,120.97,120.39,120.75,49942.0,108.4517,108.947,108.4247,108.7489,49942.0
2020-06-10 11:10:00,120.76,120.87,120.56,120.87,29019.0,108.7579,108.8569,108.5778,108.8569,29019.0
2020-06-10 11:20:00,120.88,120.91,120.79,120.8,106013.0,108.866,108.893,108.7849,108.7939,106013.0
2020-06-10 11:30:00,120.8,120.85,120.52,120.78,32520.0,108.7939,108.8389,108.5417,108.7759,32520.0
2020-06-10 11:40:00,120.88,121.05,120.85,120.95,35387.0,108.866,109.0191,108.8389,108.929,35387.0
2020-06-10 11:50:00,120.98,121.16,120.98,121.08,15321.0,108.956,109.1181,108.956,109.0461,15321.0
2020-06-10 12:00:00,121.1,121.28,121.0,121.14,18182.0,109.0641,109.2262,108.974,109.1001,18182.0
2020-06-10 12:10:00,121.15,121.23,121.07,121.21,25512.0,109.1091,109.1812,109.0371,109.1632,25512.0
2020-06-10 12:20:00,121.25,121.34,121.17,121.17,17091.0,109.1992,109.2802,109.1271,109.1271,17091.0
2020-06-10 12:30:00,121.16,121.16,120.97,121.04,43130.0,109.1181,109.1181,108.947,109.0101,43130.0
2020-06-10 12:40:00,121.03,121.1,120.97,120.98,42604.0,109.001,109.0641,108.947,108.956,42604.0
2020-06-10 12:50:00,120.97,121.14,120.97,121.12,27839.0,108.947,109.1001,108.947,109.0821,27839.0
2020-06-10 13:00:00,121.1,121.16,120.97,121.16,13572.0,109.0641,109.1181,108.947,109.1181,13572.0
2020-06-10 13:10:00,121.14,121.17,121.09,121.16,36446.0,109.1001,109.1271,109.0551,109.1181,36446.0
2020-06-10 13:20:00,121.15,121.16,121.06,121.07,28449.0,109.1091,109.1181,109.0281,109.0371,28449.0
2020-06-10 13:30:00,121.08,121.13,121.04,121.06,13920.0,109.0461,109.0911,109.0101,109.0281,13920.0
2020-06-10 13:40:00,121.06,121.17,121.05,121.16,19769.0,109.0281,109.1271,109.0191,109.1181,19769.0
2020-06-10 13:50:00,121.16,121.19,121.01,121.04,10045.0,109.1181,109.1451,108.983,109.0101,10045.0
2020-06-10 14:00:00,121.2,121.98,120.68,121.56,33904.0,109.1541,109.8566,108.6858,109.4784,33904.0
2020-06-10 14:10:00,121.65,121.97,121.62,121.91,32044.0,109.5594,109.8476,109.5324,109.7936,32044.0
2020-06-10 14:20:00,121.91,121.91,121.56,121.73,20152.0,109.7936,109.7936,109.4784,109.6315,20152.0
2020-06-10 14:30:00,121.71,121.76,121.16,121.16,16405.0,109.6135,109.6585,109.1181,109.1181,16405.0
2020-06-10 14:40:00,121.01,121.19,120.56,120.96,25672.0,108.983,109.1451,108.5778,108.938,25672.0
2020-06-10 14:50:00,120.82,120.9,120.3,120.6,15656.0,108.8119,108.884,108.3436,108.6138,15656.0
2020-06-10 15:00:00,120.59,120.76,120.17,120.67,67813.0,108.6048,108.7579,108.2265,108.6768,67813.0
2020-06-10 15:10:00,120.66,120.85,120.54,120.69,39310.0,108.6678,108.8389,108.5597,108.6948,39310.0
2020-06-10 15:20:00,120.73,121.03,120.38,121.01,34532.0,108.7309,109.001,108.4156,108.983,34532.0
2020-06-10 15:30:00,121.05,121.09,120.57,120.76,56546.0,109.0191,109.0551,108.5868,108.7579,56546.0
2020-06-10 15:40:00,120.75,120.75,120.14,120.37,53289.0,108.7489,108.7489,108.1995,108.4066,53289.0
2020-06-10 15:50:00,120.35,120.53,119.97,119.97,139703.0,108.3886,108.5507,108.0464,108.0464,139703.0
2020-06-11 09:30:00,115.95,116.33,115.47,115.84,227599.0,104.4259,104.7682,103.9936,104.3269,227599.0
2020-06-11 09:40:00,115.88,116.61,115.69,116.33,68205.0,104.3629,105.0203,104.1918,104.7682,68205.0
2020-06-11 09:50:00,116.29,116.7,116.15,116.36,71351.0,104.7321,105.1014,104.6061,104.7952,71351.0
2020-06-11 10:00:00,116.35,116.52,115.77,115.89,45662.0,104.7862,104.9393,104.2638,104.3719,45662.0
2020-06-11 10:10:00,115.82,116.26,115.76,115.76,89767.0,104.3089,104.7051,104.2548,104.2548,89767.0
2020-06-11 10:20:00,115.83,115.98,115.5,115.5,84379.0,104.3179,104.453,104.0207,104.0207,84379.0
2020-06-11 10:30:00,115.54,115.87,115.54,115.67,34262.0,104.0567,104.3539,104.0567,104.1738,34262.0
2020-06-11 10:40:00,115.69,115.72,115.23,115.23,56962.0,104.1918,104.2188,103.7775,103.7775,56962.0
2020-06-11 10:50:00,115.24,115.35,115.1,115.12,60070.0,103.7865,103.8856,103.6604,103.6784,60070.0
2020-06-11 11:00:00,115.15,115.27,114.91,115.02,99965.0,103.7054,103.8135,103.4893,103.5884,99965.0
2020-06-11 11:10:00,115.0,115.24,114.81,115.21,41457.0,103.5704,103.7865,103.3992,103.7595,41457.0
2020-06-11 11:20:00,115.16,115.23,114.87,114.89,37032.0,103.7145,103.7775,103.4533,103.4713,37032.0
2020-06-11 11:30:00,114.91,115.02,114.67,114.69,26560.0,103.4893,103.5884,103.2732,103.2912,26560.0
2020-06-11 11:40:00,114.59,114.73,114.38,114.48,32847.0,103.2011,103.3272,103.012,103.102,32847.0
2020-06-11 11:50:00,114.41,114.67,114.4,114.67,47260.0,103.039,103.2732,103.03,103.2732,47260.0
2020-06-11 12:00:00,114.61,114.61,114.21,114.23,21340.0,103.2191,103.2191,102.8589,102.8769,21340.0
2020-06-11 12:10:00,114.25,114.3,113.82,113.91,29744.0,102.8949,102.9399,102.5076,102.5887,29744.0
2020-06-11 12:20:00,113.99,114.07,113.63,113.77,83539.0,102.6607,102.7328,102.3365,102.4626,83539.0
2020-06-11 12:30:00,113.77,114.34,113.77,114.09,66961.0,102.4626,102.976,102.4626,102.7508,66961.0
2020-06-11 12:40:00,114.12,114.12,113.67,113.7,28361.0,102.7778,102.7778,102.3725,102.3996,28361.0
2020-06-11 12:50:00,113.69,113.72,113.38,113.6,21800.0,102.3906,102.4176,102.1114,102.3095,21800.0
2020-06-11 13:00:00,113.65,114.09,113.58,113.97,23695.0,102.3545,102.7508,102.2915,102.6427,23695.0
2020-06-11 13:10:00,113.91,114.16,113.78,114.01,21307.0,102.5887,102.8138,102.4716,102.6787,21307.0
2020-06-11 13:20:00,114.02,114.13,113.76,113.77,32171.0,102.6878,102.7868,102.4536,102.4626,32171.0
2020-06-11 13:30:00,113.77,113.88,113.55,113.55,25261.0,102.4626,102.5617,102.2645,102.2645,25261.0
2020-06-11 13:40:00,113.6,113.6,113.31,113.5,240765.0,102.3095,102.3095,102.0483,102.2194,240765.0
2020-06-11 13:50:00,113.49,113.85,113.43,113.69,74366.0,102.2104,102.5347,102.1564,102.3906,74366.0
2020-06-11 14:00:00,113.65,113.68,113.24,113.34,35450.0,102.3545,102.3815,101.9853,102.0753,35450.0
2020-06-11 14:10:00,113.34,113.46,113.13,113.18,51039.0,102.0753,102.1834,101.8862,101.9312,51039.0
2020-06-11 14:20:00,113.16,113.57,113.13,113.43,53951.0,101.9132,102.2825,101.8862,102.1564,53951.0
2020-06-11 14:30:00,113.46,113.48,112.86,112.93,37444.0,102.1834,102.2014,101.643,101.7061,37444.0
2020-06-11 14:40:00,112.95,113.05,112.75,112.85,32685.0,101.7241,101.8142,101.544,101.634,32685.0
2020-06-11 14:50:00,112.86,112.86,112.38,112.58,58617.0,101.643,101.643,101.2108,101.3909,58617.0
2020-06-11 15:00:00,112.57,112.86,112.4,112.8,73364.0,101.3819,101.643,101.2288,101.589,73364.0
2020-06-11 15:10:00,112.72,112.89,112.29,112.51,69328.0,101.517,101.6701,101.1297,101.3278,69328.0
2020-06-11 15:20:00,112.46,112.55,112.03,112.19,200112.0,101.2828,101.3639,100.8955,101.0396,200112.0
2020-06-11 15:30:00,112.12,112.35,111.93,112.25,69530.0,100.9766,101.1837,100.8055,101.0937,69530.0
2020-06-11 15:40:00,112.23,112.91,112.23,112.5,78482.0,101.0757,101.6881,101.0757,101.3188,78482.0
2020-06-11 15:50:00,112.48,112.48,112.12,112.23,343031.0,101.3008,101.3008,100.9766,101.0757,343031.0
2020-06-12 09:30:00,115.64,115.69,114.95,115.49,108128.0,104.1467,104.1918,103.5253,104.0117,108128.0
2020-06-12 09:40:00,115.5,115.8,114.96,114.96,45915.0,104.0207,104.2908,103.5343,103.5343,45915.0
2020-06-12 09:50:00,114.99,115.16,114.69,114.95,26262.0,103.5613,103.7145,103.2912,103.5253,26262.0
2020-06-12 10:00:00,115.01,115.41,114.96,115.13,25207.0,103.5794,103.9396,103.5343,103.6874,25207.0
2020-06-12 10:10:00,115.18,115.19,114.78,114.91,20762.0,103.7325,103.7415,103.3722,103.4893,20762.0
2020-06-12 10:20:00,114.94,115.07,114.45,114.45,7538.0,103.5163,103.6334,103.075,103.075,7538.0
2020-06-12 10:30:00,114.51,114.58,113.79,113.79,24468.0,103.1291,103.1921,102.4806,102.4806,24468.0
2020-06-12 10:40:00,113.86,114.34,113.86,114.07,28628.0,102.5437,102.976,102.5437,102.7328,28628.0
2020-06-12 10:50:00,114.04,114.04,113.11,113.11,23381.0,102.7058,102.7058,101.8682,101.8682,23381.0
2020-06-12 11:00:00,113.12,113.6,112.55,113.52,63567.0,101.8772,102.3095,101.3639,102.2374,63567.0
2020-06-12 11:10:00,113.55,113.55,112.54,112.54,44115.0,102.2645,102.2645,101.3549,101.3549,44115.0
2020-06-12 11:20:00,112.5,113.21,112.31,113.09,69098.0,101.3188,101.9583,101.1477,101.8502,69098.0
2020-06-12 11:30:00,113.1,113.94,112.87,113.8,38432.0,101.8592,102.6157,101.6521,102.4896,38432.0
2020-06-12 11:40:00,113.83,113.92,113.48,113.7,22378.0,102.5166,102.5977,102.2014,102.3996,22378.0
2020-06-12 11:50:00,113.65,114.19,113.49,114.19,28740.0,102.3545,102.8409,102.2104,102.8409,28740.0
2020-06-12 12:00:00,114.23,114.45,114.04,114.29,17285.0,102.8769,103.075,102.7058,102.9309,17285.0
2020-06-12 12:10:00,114.25,114.34,114.0,114.29,15602.0,102.8949,102.976,102.6697,102.9309,15602.0
2020-06-12 12:20:00,114.3,114.34,113.71,113.86,18636.0,102.9399,102.976,102.4086,102.5437,18636.0
2020-06-12 12:30:00,113.67,113.79,113.48,113.62,12993.0,102.3725,102.4806,102.2014,102.3275,12993.0
2020-06-12 12:40:00,113.67,113.83,113.25,113.35,52348.0,102.3725,102.5166,101.9943,102.0843,52348.0
2020-06-12 12:50:00,113.38,113.82,113.38,113.7,11177.0,102.1114,102.5076,102.1114,102.3996,11177.0
2020-06-12 13:00:00,113.72,113.72,113.25,113.41,12174.0,102.4176,102.4176,101.9943,102.1384,12174.0
2020-06-12 13:10:00,113.32,113.4,113.08,113.17,5658.0,102.0573,102.1294,101.8412,101.9222,5658.0
2020-06-12 13:20:00,113.16,113.43,112.97,113.04,29369.0,101.9132,102.1564,101.7421,101.8052,29369.0
2020-06-12 13:30:00,113.04,113.18,112.41,112.55,21613.0,101.8052,101.9312,101.2378,101.3639,21613.0
2020-06-12 13:40:00,112.52,112.82,112.03,112.06,26159.0,101.3368,101.607,100.8955,100.9226,26159.0
2020-06-12 13:50:00,112.14,112.48,111.85,111.88,20417.0,100.9946,101.3008,100.7334,100.7604,20417.0
2020-06-12 14:00:00,111.9,112.5,111.82,112.12,18295.0,100.7785,101.3188,100.7064,100.9766,18295.0
2020-06-12 14:10:00,112.25,112.87,112.25,112.48,45186.0,101.0937,101.6521,101.0937,101.3008,45186.0
2020-06-12 14:20:00,112.48,112.79,112.35,112.74,20819.0,101.3008,101.58,101.1837,101.535,20819.0
2020-06-12 14:30:00,112.73,113.35,112.73,112.76,34132.0,101.526,102.0843,101.526,101.553,34132.0
2020-06-12 14:40:00,112.88,113.07,112.47,112.88,17903.0,101.6611,101.8322,101.2918,101.6611,17903.0
2020-06-12 14:50:00,112.88,113.13,112.7,113.09,30100.0,101.6611,101.8862,101.4989,101.8502,30100.0
2020-06-12 15:00:00,113.13,113.74,113.13,113.52,23437.0,101.8862,102.4356,101.8862,102.2374,23437.0
2020-06-12 15:10:00,113.53,113.8,113.18,113.43,38501.0,102.2465,102.4896,101.9312,102.1564,38501.0
2020-06-12 15:20:00,113.43,113.51,112.84,113.07,77081.0,102.1564,102.2284,101.625,101.8322,77081.0
2020-06-12 15:30:00,113.06,113.5,112.9,113.37,25775.0,101.8232,102.2194,101.6791,102.1024,25775.0
2020-06-12 15:40:00,113.42,114.12,113.32,114.09,51906.0,102.1474,102.7778,102.0573,102.7508,51906.0
2020-06-12 15:50:00,114.15,114.38,113.9,114.09,60776.0,102.8048,103.012,102.5797,102.7508,60776.0
2020-06-15 09:30:00,110.6,110.91,110.0,110.9,112653.0,100.2131,100.4939,99.6694,100.4849,112653.0
2020-06-15 09:40:00,110.65,111.12,110.61,110.94,59157.0,100.2584,100.6842,100.2221,100.5211,59157.0
2020-06-15 09:50:00,110.83,111.37,110.76,111.12,45538.0,100.4215,100.9107,100.358,100.6842,45538.0
2020-06-15 10:00:00,111.13,111.63,110.91,111.53,53698.0,100.6933,101.1463,100.4939,101.0557,53698.0
2020-06-15 10:10:00,111.5,111.78,111.43,111.75,44943.0,101.0285,101.2822,100.9651,101.2551,44943.0
2020-06-15 10:20:00,111.76,111.76,111.36,111.39,93601.0,101.2641,101.2641,100.9017,100.9289,93601.0
2020-06-15 10:30:00,111.32,111.71,111.24,111.36,54327.0,100.8654,101.2188,100.793,100.9017,54327.0
2020-06-15 10:40:00,111.33,112.09,111.21,111.99,49818.0,100.8745,101.5631,100.7658,101.4725,49818.0
2020-06-15 10:50:00,111.94,112.26,111.87,112.05,31214.0,101.4272,101.7172,101.3638,101.5269,31214.0
2020-06-15 11:00:00,112.08,112.69,111.97,112.64,31883.0,101.5541,102.1068,101.4544,102.0615,31883.0
2020-06-15 11:10:00,112.65,112.75,112.34,112.46,71637.0,102.0705,102.1611,101.7897,101.8984,71637.0
2020-06-15 11:20:00,112.48,112.7,112.27,112.34,36402.0,101.9165,102.1158,101.7262,101.7897,36402.0
2020-06-15 11:30:00,112.32,112.49,112.18,112.44,61236.0,101.7715,101.9256,101.6447,101.8803,61236.0
2020-06-15 11:40:00,112.41,112.54,112.04,112.17,103803.0,101.8531,101.9709,101.5178,101.6356,103803.0
2020-06-15 11:50:00,112.17,112.57,112.12,112.43,156601.0,101.6356,101.9981,101.5903,101.8712,156601.0
2020-06-15 12:00:00,112.39,113.02,112.32,112.96,103504.0,101.835,102.4058,101.7715,102.3514,103504.0
2020-06-15 12:10:00,112.92,113.17,112.88,113.14,77547.0,102.3152,102.5417,102.2789,102.5145,77547.0
2020-06-15 12:20:00,113.11,113.33,113.08,113.22,19848.0,102.4873,102.6867,102.4602,102.587,19848.0
2020-06-15 12:30:00,113.18,113.32,113.04,113.29,16109.0,102.5508,102.6776,102.4239,102.6504,16109.0
2020-06-15 12:40:00,113.35,113.46,113.25,113.44,109409.0,102.7048,102.8045,102.6142,102.7863,109409.0
2020-06-15 12:50:00,113.42,113.66,113.33,113.66,20584.0,102.7682,102.9857,102.6867,102.9857,20584.0
2020-06-15 13:00:00,113.65,113.94,113.57,113.94,50789.0,102.9766,103.2394,102.9041,103.2394,50789.0
2020-06-15 13:10:00,113.96,114.05,113.79,113.82,20195.0,103.2575,103.3391,103.1035,103.1307,20195.0
2020-06-15 13:20:00,113.8,113.9,113.57,113.62,18577.0,103.1125,103.2031,102.9041,102.9494,18577.0
2020-06-15 13:30:00,113.57,113.63,113.38,113.56,37132.0,102.9041,102.9585,102.732,102.8951,37132.0
2020-06-15 13:40:00,113.55,113.6,113.11,113.11,48860.0,102.886,102.9313,102.4873,102.4873,48860.0
2020-06-15 13:50:00,113.11,113.39,113.1,113.11,75156.0,102.4873,102.741,102.4783,102.4873,75156.0
2020-06-15 14:00:00,113.13,114.63,113.13,114.52,74414.0,102.5055,103.8646,102.5055,103.7649,74414.0
2020-06-15 14:10:00,114.49,115.01,114.32,114.91,48333.0,103.7377,104.2089,103.5837,104.1183,48333.0
2020-06-15 14:20:00,114.9,114.98,114.66,114.86,21160.0,104.1092,104.1817,103.8918,104.073,21160.0
2020-06-15 14:30:00,114.97,115.01,114.39,114.61,41298.0,104.1727,104.2089,103.6471,103.8465,41298.0
2020-06-15 14:40:00,114.6,114.74,114.43,114.63,65151.0,103.8374,103.9643,103.6834,103.8646,65151.0
2020-06-15 14:50:00,114.62,114.66,114.24,114.3,19396.0,103.8555,103.8918,103.5112,103.5656,19396.0
2020-06-15 15:00:00,114.3,114.76,114.3,114.57,66749.0,103.5656,103.9824,103.5656,103.8102,66749.0
2020-06-15 15:10:00,114.57,114.68,114.43,114.44,101495.0,103.8102,103.9099,103.6834,103.6924,101495.0
2020-06-15 15:20:00,114.44,114.55,113.96,113.99,25294.0,103.6924,103.7921,103.2575,103.2847,25294.0
2020-06-15 15:30:00,113.98,114.05,113.36,113.71,132941.0,103.2756,103.3391,102.7139,103.031,132941.0
2020-06-15 15:40:00,113.7,114.13,113.53,113.95,210839.0,103.0219,103.4115,102.8679,103.2484,210839.0
2020-06-15 15:50:00,113.97,114.53,113.9,114.47,391079.0,103.2666,103.774,103.2031,103.7196,391079.0
2020-06-16 09:30:00,118.23,118.23,117.56,117.86,82967.0,107.1265,107.1265,106.5194,106.7912,82967.0
2020-06-16 09:40:00,117.85,117.94,117.07,117.07,64847.0,106.7822,106.8637,106.0754,106.0754,64847.0
2020-06-16 09:50:00,117.08,117.49,117.08,117.43,46218.0,106.0845,106.456,106.0845,106.4016,46218.0
2020-06-16 10:00:00,117.48,117.82,117.31,117.55,37907.0,106.4469,106.755,106.2929,106.5104,37907.0
2020-06-16 10:10:00,117.54,117.9,117.42,117.76,60233.0,106.5013,106.8275,106.3926,106.7006,60233.0
2020-06-16 10:20:00,117.76,117.88,117.42,117.84,19412.0,106.7006,106.8094,106.3926,106.7731,19412.0
2020-06-16 10:30:00,117.85,117.9,116.79,117.07,71922.0,106.7822,106.8275,105.8217,106.0754,71922.0
2020-06-16 10:40:00,117.02,117.03,116.44,116.97,64388.0,106.0301,106.0392,105.5046,105.9848,64388.0
2020-06-16 10:50:00,116.94,116.94,115.05,115.18,53643.0,105.9576,105.9576,104.2451,104.3629,53643.0
2020-06-16 11:00:00,115.13,115.93,114.51,115.74,185435.0,104.3176,105.0425,103.7559,104.8703,185435.0
2020-06-16 11:10:00,115.92,116.4,115.46,116.19,65018.0,105.0334,105.4684,104.6166,105.2781,65018.0
2020-06-16 11:20:00,116.12,116.57,116.08,116.47,54754.0,105.2147,105.6224,105.1784,105.5318,54754.0
2020-06-16 11:30:00,116.4,116.8,116.15,116.31,49878.0,105.4684,105.8308,105.2418,105.3868,49878.0
2020-06-16 11:40:00,116.28,116.7,116.2,116.7,38012.0,105.3596,105.7402,105.2871,105.7402,38012.0
2020-06-16 11:50:00,116.7,116.83,116.1,116.1,88817.0,105.7402,105.858,105.1965,105.1965,88817.0
2020-06-16 12:00:00,116.17,116.31,115.76,115.92,44260.0,105.26,105.3868,104.8885,105.0334,44260.0
2020-06-16 12:10:00,115.93,116.21,115.82,116.11,37567.0,105.0425,105.2962,104.9428,105.2056,37567.0
2020-06-16 12:20:00,116.2,116.49,116.17,116.44,13408.0,105.2871,105.5499,105.26,105.5046,13408.0
2020-06-16 12:30:00,116.43,117.04,116.43,116.95,49998.0,105.4955,106.0483,105.4955,105.9667,49998.0
2020-06-16 12:40:00,116.97,117.09,116.82,116.84,26221.0,105.9848,106.0936,105.8489,105.867,26221.0
2020-06-16 12:50:00,116.83,116.9,116.58,116.75,10582.0,105.858,105.9214,105.6315,105.7855,10582.0
2020-06-16 13:00:00,116.86,117.02,116.68,116.77,35491.0,105.8852,106.0301,105.7221,105.8036,35491.0
2020-06-16 13:10:00,116.85,117.02,116.74,116.97,21755.0,105.8761,106.0301,105.7764,105.9848,21755.0
2020-06-16 13:20:00,116.92,116.97,116.73,116.88,10129.0,105.9395,105.9848,105.7674,105.9033,10129.0
2020-06-16 13:30:00,116.89,116.92,116.45,116.51,18998.0,105.9123,105.9395,105.5137,105.568,18998.0
2020-06-16 13:40:00,116.49,116.7,116.49,116.59,13359.0,105.5499,105.7402,105.5499,105.6405,13359.0
2020-06-16 13:50:00,116.59,116.71,116.21,116.41,24054.0,105.6405,105.7492,105.2962,105.4774,24054.0
2020-06-16 14:00:00,116.4,116.77,116.39,116.7,37064.0,105.4684,105.8036,105.4593,105.7402,37064.0
2020-06-16 14:10:00,116.71,117.09,116.64,117.0,67934.0,105.7492,106.0936,105.6858,106.012,67934.0
2020-06-16 14:20:00,117.08,117.08,116.32,116.84,81106.0,106.0845,106.0845,105.3959,105.867,81106.0
2020-06-16 14:30:00,116.93,117.15,116.88,116.97,32330.0,105.9486,106.1479,105.9033,105.9848,32330.0
2020-06-16 14:40:00,116.98,116.98,116.62,116.78,17505.0,105.9939,105.9939,105.6677,105.8127,17505.0
2020-06-16 14:50:00,116.77,116.82,116.57,116.69,32116.0,105.8036,105.8489,105.6224,105.7311,32116.0
2020-06-16 15:00:00,116.69,116.72,116.14,116.17,85269.0,105.7311,105.7583,105.2328,105.26,85269.0
2020-06-16 15:10:00,116.21,116.3,115.68,115.76,58093.0,105.2962,105.3778,104.816,104.8885,58093.0
2020-06-16 15:20:00,115.78,116.31,115.76,116.21,58449.0,104.9066,105.3868,104.8885,105.2962,58449.0
2020-06-16 15:30:00,116.18,116.56,116.08,116.2,54775.0,105.269,105.6133,105.1784,105.2871,54775.0
2020-06-16 15:40:00,116.18,116.25,115.84,116.0,87302.0,105.269,105.3324,104.961,105.1059,87302.0
2020-06-16 15:50:00,116.01,116.41,115.79,116.4,155120.0,105.115,105.4774,104.9156,105.4684,155120.0
2020-06-17 09:30:00,116.65,117.1,115.88,115.88,103519.0,105.6949,106.1026,104.9972,104.9972,103519.0
2020-06-17 09:40:00,115.87,116.3,115.77,116.27,108835.0,104.9881,105.3778,104.8975,105.3506,108835.0
2020-06-17 09:50:00,116.31,116.46,115.62,115.89,46614.0,105.3868,105.5227,104.7616,105.0063,46614.0
2020-06-17 10:00:00,115.8,116.09,115.72,116.05,65145.0,104.9247,105.1875,104.8522,105.1512,65145.0
2020-06-17 10:10:00,116.01,116.22,115.5,115.61,95397.0,105.115,105.3053,104.6529,104.7526,95397.0
2020-06-17 10:20:00,115.63,115.73,115.32,115.4,68264.0,104.7707,104.8613,104.4898,104.5623,68264.0
2020-06-17 10:30:00,115.43,115.84,115.24,115.73,43378.0,104.5895,104.961,104.4173,104.8613,43378.0
2020-06-17 10:40:00,115.73,115.82,115.56,115.79,29662.0,104.8613,104.9428,104.7072,104.9156,29662.0
2020-06-17 10:50:00,115.79,116.11,115.72,115.86,39835.0,104.9156,105.2056,104.8522,104.9791,39835.0
2020-06-17 11:00:00,115.87,115.95,115.68,115.75,39643.0,104.9881,105.0606,104.816,104.8794,39643.0
2020-06-17 11:10:00,115.79,115.9,115.52,115.59,90905.0,104.9156,105.0153,104.671,104.7344,90905.0
2020-06-17 11:20:00,115.6,115.6,115.42,115.56,163071.0,104.7435,104.7435,104.5804,104.7072,163071.0
2020-06-17 11:30:00,115.53,115.84,115.5,115.71,33737.0,104.6801,104.961,104.6529,104.8432,33737.0
2020-06-17 11:40:00,115.75,116.03,115.75,115.91,66834.0,104.8794,105.1331,104.8794,105.0244,66834.0
2020-06-17 11:50:00,115.93,116.02,115.8,116.0,34007.0,105.0425,105.124,104.9247,105.1059,34007.0
2020-06-17 12:00:00,115.99,116.02,115.88,115.98,13116.0,105.0969,105.124,104.9972,105.0878,13116.0
2020-06-17 12:10:00,115.96,115.96,115.82,115.86,20205.0,105.0697,105.0697,104.9428,104.9791,20205.0
2020-06-17 12:20:00,115.85,115.92,115.72,115.85,15201.0,104.97,105.0334,104.8522,104.97,15201.0
2020-06-17 12:30:00,115.84,116.18,115.84,116.08,34138.0,104.961,105.269,104.961,105.1784,34138.0
2020-06-17 12:40:00,116.08,116.09,115.96,116.01,42047.0,105.1784,105.1875,105.0697,105.115,42047.0
2020-06-17 12:50:00,115.98,116.0,115.81,116.0,19040.0,105.0878,105.1059,104.9338,105.1059,19040.0
2020-06-17 13:00:00,116.02,116.21,116.0,116.16,18897.0,105.124,105.2962,105.1059,105.2509,18897.0
2020-06-17 13:10:00,116.16,116.17,116.06,116.1,13317.0,105.2509,105.26,105.1603,105.1965,13317.0
2020-06-17 13:20:00,116.12,116.25,116.11,116.2,24200.0,105.2147,105.3324,105.2056,105.2871,24200.0
2020-06-17 13:30:00,116.22,116.39,116.22,116.38,47795.0,105.3053,105.4593,105.3053,105.4502,47795.0
2020-06-17 13:40:00,116.38,116.4,116.24,116.3,36068.0,105.4502,105.4684,105.3234,105.3778,36068.0
2020-06-17 13:50:00,116.33,116.34,116.12,116.12,28386.0,105.4049,105.414,105.2147,105.2147,28386.0
2020-06-17 14:00:00,116.12,116.18,116.0,116.18,71602.0,105.2147,105.269,105.1059,105.269,71602.0
2020-06-17 14:10:00,116.17,116.28,116.0,116.01,53043.0,105.26,105.3596,105.1059,105.115,53043.0
2020-06-17 14:20:00,116.04,116.11,115.96,116.06,24507.0,105.1422,105.2056,105.0697,105.1603,24507.0
2020-06-17 14:30:00,116.06,116.09,115.94,116.01,10279.0,105.1603,105.1875,105.0516,105.115,10279.0
2020-06-17 14:40:00,116.04,116.23,116.04,116.16,17470.0,105.1422,105.3143,105.1422,105.2509,17470.0
2020-06-17 14:50:00,116.18,116.29,115.84,115.84,50598.0,105.269,105.3687,104.961,104.961,50598.0
2020-06-17 15:00:00,115.84,115.84,115.65,115.78,65831.0,104.961,104.961,104.7888,104.9066,65831.0
2020-06-17 15:10:00,115.79,115.83,115.6,115.64,23504.0,104.9156,104.9519,104.7435,104.7797,23504.0
2020-06-17 15:20:00,115.63,115.71,115.23,115.4,55236.0,104.7707,104.8432,104.4082,104.5623,55236.0
2020-06-17 15:30:00,115.41,115.55,115.22,115.44,35426.0,104.5713,104.6982,104.3992,104.5985,35426.0
2020-06-17 15:40:00,115.43,115.43,115.01,115.01,71232.0,104.5895,104.5895,104.2089,104.2089,71232.0
2020-06-17 15:50:00,114.95,115.34,114.95,115.19,171773.0,104.1545,104.5079,104.1545,104.372,171773.0
2020-06-18 09:30:00,114.3,114.67,113.91,114.61,78715.0,103.5656,103.9008,103.2122,103.8465,78715.0
2020-06-18 09:40:00,114.62,115.07,114.51,115.05,59936.0,103.8555,104.2633,103.7559,104.2451,59936.0
2020-06-18 09:50:00,115.04,115.08,114.67,114.73,31608.0,104.2361,104.2723,103.9008,103.9552,31608.0
2020-06-18 10:00:00,114.76,115.33,114.76,115.29,33714.0,103.9824,104.4988,103.9824,104.4626,33714.0
2020-06-18 10:10:00,115.28,115.46,115.15,115.43,31407.0,104.4535,104.6166,104.3358,104.5895,31407.0
2020-06-18 10:20:00,115.45,115.49,115.08,115.25,44763.0,104.6076,104.6438,104.2723,104.4264,44763.0
2020-06-18 10:30:00,115.27,115.57,114.9,115.39,50854.0,104.4445,104.7163,104.1092,104.5532,50854.0
2020-06-18 10:40:00,115.39,115.59,115.23,115.45,23083.0,104.5532,104.7344,104.4082,104.6076,23083.0
2020-06-18 10:50:00,115.42,115.51,115.04,115.51,37020.0,104.5804,104.6619,104.2361,104.6619,37020.0
2020-06-18 11:00:00,115.52,115.55,115.25,115.29,25049.0,104.671,104.6982,104.4264,104.4626,25049.0
2020-06-18 11:10:00,115.27,115.38,115.24,115.24,22403.0,104.4445,104.5442,104.4173,104.4173,22403.0
2020-06-18 11:20:00,115.2,115.28,115.06,115.15,29231.0,104.3811,104.4535,104.2542,104.3358,29231.0
2020-06-18 11:30:00,115.18,115.35,115.01,115.04,21482.0,104.3629,104.517,104.2089,104.2361,21482.0
2020-06-18 11:40:00,114.96,115.13,114.96,115.02,29293.0,104.1636,104.3176,104.1636,104.218,29293.0
2020-06-18 11:50:00,115.0,115.0,114.78,114.83,19112.0,104.1998,104.1998,104.0005,104.0458,19112.0
2020-06-18 12:00:00,114.84,114.91,114.66,114.87,27699.0,104.0549,104.1183,103.8918,104.082,27699.0
2020-06-18 12:10:00,114.82,114.96,114.82,114.89,19977.0,104.0367,104.1636,104.0367,104.1002,19977.0
2020-06-18 12:20:00,114.89,115.15,114.88,115.05,42521.0,104.1002,104.3358,104.0911,104.2451,42521.0
2020-06-18 12:30:00,115.04,115.05,114.73,114.81,32761.0,104.2361,104.2451,103.9552,104.0277,32761.0
2020-06-18 12:40:00,114.84,114.95,114.76,114.94,34386.0,104.0549,104.1545,103.9824,104.1455,34386.0
2020-06-18 12:50:00,114.89,115.07,114.89,115.0,14924.0,104.1002,104.2633,104.1002,104.1998,14924.0
2020-06-18 13:00:00,115.03,115.12,114.95,115.06,19010.0,104.227,104.3086,104.1545,104.2542,19010.0
2020-06-18 13:10:00,115.07,115.14,114.97,115.14,10673.0,104.2633,104.3267,104.1727,104.3267,10673.0
2020-06-18 13:20:00,115.12,115.14,114.99,115.08,12931.0,104.3086,104.3267,104.1908,104.2723,12931.0
2020-06-18 13:30:00,115.09,115.21,115.05,115.2,19041.0,104.2814,104.3901,104.2451,104.3811,19041.0
2020-06-18 13:40:00,115.23,115.23,115.14,115.18,6231.0,104.4082,104.4082,104.3267,104.3629,6231.0
2020-06-18 13:50:00,115.15,115.23,115.15,115.19,2788.0,104.3358,104.4082,104.3358,104.372,2788.0
2020-06-18 14:00:00,115.19,115.21,114.77,114.87,24544.0,104.372,104.3901,103.9914,104.082,24544.0
2020-06-18 14:10:00,114.91,114.93,114.77,114.93,58474.0,104.1183,104.1364,103.9914,104.1364,58474.0
2020-06-18 14:20:00,114.91,115.11,114.91,115.06,7138.0,104.1183,104.2995,104.1183,104.2542,7138.0
2020-06-18 14:30:00,115.06,115.25,114.9,115.05,20240.0,104.2542,104.4264,104.1092,104.2451,20240.0
2020-06-18 14:40:00,115.06,115.07,114.89,114.89,16060.0,104.2542,104.2633,104.1002,104.1002,16060.0
2020-06-18 14:50:00,114.9,114.98,114.72,114.73,20198.0,104.1092,104.1817,103.9461,103.9552,20198.0
2020-06-18 15:00:00,114.77,114.77,114.58,114.76,79076.0,103.9914,103.9914,103.8193,103.9824,79076.0
2020-06-18 15:10:00,114.75,114.75,114.54,114.72,41362.0,103.9733,103.9733,103.783,103.9461,41362.0
2020-06-18 15:20:00,114.7,114.85,114.67,114.85,22593.0,103.928,104.0639,103.9008,104.0639,22593.0
2020-06-18 15:30:00,114.87,115.09,114.78,115.03,46848.0,104.082,104.2814,104.0005,104.227,46848.0
2020-06-18 15:40:00,114.96,114.96,114.74,114.86,26450.0,104.1636,104.1636,103.9643,104.073,26450.0
2020-06-18 15:50:00,114.85,115.16,114.71,115.08,51136.0,104.0639,104.3448,103.9371,104.2723,51136.0
2020-06-19 09:30:00,116.88,116.88,116.37,116.47,90068.0,105.9033,105.9033,105.4412,105.5318,90068.0
2020-06-19 09:40:00,116.51,116.51,116.12,116.35,33569.0,105.568,105.568,105.2147,105.4231,33569.0
2020-06-19 09:50:00,116.39,116.42,115.86,116.0,36349.0,105.4593,105.4865,104.9791,105.1059,36349.0
2020-06-19 10:00:00,115.99,116.2,115.95,116.06,27134.0,105.0969,105.2871,105.0606,105.1603,27134.0
2020-06-19 10:10:00,115.92,116.09,115.83,116.09,20408.0,105.0334,105.1875,104.9519,105.1875,20408.0
2020-06-19 10:20:00,116.08,116.14,115.95,115.96,51791.0,105.1784,105.2328,105.0606,105.0697,51791.0
2020-06-19 10:30:00,115.92,115.92,115.69,115.79,32847.0,105.0334,105.0334,104.825,104.9156,32847.0
2020-06-19 10:40:00,115.71,115.91,115.64,115.9,29192.0,104.8432,105.0244,104.7797,105.0153,29192.0
2020-06-19 10:50:00,115.94,116.01,115.63,115.66,29795.0,105.0516,105.115,104.7707,104.7979,29795.0
2020-06-19 11:00:00,115.69,115.87,115.69,115.73,21849.0,104.825,104.9881,104.825,104.8613,21849.0
2020-06-19 11:10:00,115.77,115.92,115.62,115.64,19828.0,104.8975,105.0334,104.7616,104.7797,19828.0
2020-06-19 11:20:00,115.59,115.78,115.46,115.7,63516.0,104.7344,104.9066,104.6166,104.8341,63516.0
2020-06-19 11:30:00,115.7,115.73,115.5,115.51,53354.0,104.8341,104.8613,104.6529,104.6619,53354.0
2020-06-19 11:40:00,115.58,115.64,115.44,115.63,43899.0,104.7254,104.7797,104.5985,104.7707,43899.0
2020-06-19 11:50:00,115.54,115.61,115.48,115.5,8640.0,104.6891,104.7526,104.6348,104.6529,8640.0
2020-06-19 12:00:00,115.51,115.51,115.16,115.24,27181.0,104.6619,104.6619,104.3448,104.4173,27181.0
2020-06-19 12:10:00,115.24,115.34,114.25,114.26,47224.0,104.4173,104.5079,103.5203,103.5293,47224.0
2020-06-19 12:20:00,114.22,114.57,114.11,114.47,36995.0,103.4931,103.8102,103.3934,103.7196,36995.0
2020-06-19 12:30:00,114.54,114.68,114.37,114.4,23098.0,103.783,103.9099,103.629,103.6562,23098.0
2020-06-19 12:40:00,114.38,114.64,114.23,114.61,34640.0,103.6381,103.8736,103.5022,103.8465,34640.0
2020-06-19 12:50:00,114.68,114.93,114.58,114.9,13920.0,103.9099,104.1364,103.8193,104.1092,13920.0
2020-06-19 13:00:00,114.87,114.87,114.61,114.62,6820.0,104.082,104.082,103.8465,103.8555,6820.0
2020-06-19 13:10:00,114.64,114.77,114.4,114.45,111981.0,103.8736,103.9914,103.6562,103.7015,111981.0
2020-06-19 13:20:00,114.45,114.45,114.22,114.33,75861.0,103.7015,103.7015,103.4931,103.5928,75861.0
2020-06-19 13:30:00,114.32,114.44,114.1,114.39,32717.0,103.5837,103.6924,103.3844,103.6471,32717.0
2020-06-19 13:40:00,114.4,114.46,114.06,114.19,31797.0,103.6562,103.7106,103.3481,103.4659,31797.0
2020-06-19 13:50:00,114.19,114.26,113.87,113.88,64855.0,103.4659,103.5293,103.176,103.185,64855.0
2020-06-19 14:00:00,113.89,114.15,113.68,113.87,56597.0,103.1941,103.4297,103.0038,103.176,56597.0
2020-06-19 14:10:00,113.8,113.93,113.63,113.7,38450.0,103.1125,103.2303,102.9585,103.0219,38450.0
2020-06-19 14:20:00,113.73,114.04,113.72,113.85,33979.0,103.0491,103.33,103.04,103.1578,33979.0
2020-06-19 14:30:00,113.8,114.37,113.69,114.3,59684.0,103.1125,103.629,103.0129,103.5656,59684.0
2020-06-19 14:40:00,114.31,114.57,114.22,114.38,56570.0,103.5746,103.8102,103.4931,103.6381,56570.0
2020-06-19 14:50:00,114.42,114.66,114.35,114.59,31040.0,103.6743,103.8918,103.6109,103.8283,31040.0
2020-06-19 15:00:00,114.59,114.6,114.41,114.41,16426.0,103.8283,103.8374,103.6652,103.6652,16426.0
2020-06-19 15:10:00,114.44,114.94,114.28,114.93,48332.0,103.6924,104.1455,103.5475,104.1364,48332.0
2020-06-19 15:20:00,114.91,114.95,114.68,114.69,30806.0,104.1183,104.1545,103.9099,103.919,30806.0
2020-06-19 15:30:00,114.68,114.85,114.56,114.57,48534.0,103.9099,104.0639,103.8012,103.8102,48534.0
2020-06-19 15:40:00,114.58,114.78,114.27,114.29,97621.0,103.8193,104.0005,103.5384,103.5565,97621.0
2020-06-19 15:50:00,114.27,114.46,114.06,114.1,95096.0,103.5384,103.7106,103.3481,103.3844,95096.0
2020-06-22 09:30:00,113.73,113.73,112.86,112.88,110402.0,103.0491,103.0491,102.2608,102.2789,110402.0
2020-06-22 09:40:00,112.89,113.52,112.84,113.45,26048.0,102.288,102.8588,102.2427,102.7954,26048.0
2020-06-22 09:50:00,113.48,113.77,113.4,113.68,136225.0,102.8226,103.0854,102.7501,103.0038,136225.0
2020-06-22 10:00:00,113.57,113.95,113.43,113.91,24448.0,102.9041,103.2484,102.7773,103.2122,24448.0
2020-06-22 10:10:00,113.88,114.05,113.77,113.81,59107.0,103.185,103.3391,103.0854,103.1216,59107.0
2020-06-22 10:20:00,113.83,114.02,113.81,113.97,42659.0,103.1397,103.3119,103.1216,103.2666,42659.0
2020-06-22 10:30:00,113.96,113.96,113.68,113.73,38184.0,103.2575,103.2575,103.0038,103.0491,38184.0
2020-06-22 10:40:00,113.68,113.79,113.51,113.51,15438.0,103.0038,103.1035,102.8498,102.8498,15438.0
2020-06-22 10:50:00,113.52,113.57,113.31,113.33,105752.0,102.8588,102.9041,102.6686,102.6867,105752.0
2020-06-22 11:00:00,113.27,113.46,113.2,113.37,27403.0,102.6323,102.8045,102.5689,102.7229,27403.0
2020-06-22 11:10:00,113.39,113.66,113.32,113.59,29928.0,102.741,102.9857,102.6776,102.9223,29928.0
2020-06-22 11:20:00,113.56,113.72,113.56,113.62,22534.0,102.8951,103.04,102.8951,102.9494,22534.0
2020-06-22 11:30:00,113.66,113.72,113.5,113.69,19324.0,102.9857,103.04,102.8407,103.0129,19324.0
2020-06-22 11:40:00,113.72,113.72,113.57,113.59,20615.0,103.04,103.04,102.9041,102.9223,20615.0
2020-06-22 11:50:00,113.63,113.7,113.53,113.61,16041.0,102.9585,103.0219,102.8679,102.9404,16041.0
2020-06-22 12:00:00,113.55,113.91,113.55,113.89,29101.0,102.886,103.2122,102.886,103.1941,29101.0
2020-06-22 12:10:00,113.89,114.12,113.86,114.05,21405.0,103.1941,103.4025,103.1669,103.3391,21405.0
2020-06-22 12:20:00,114.06,114.07,113.92,113.98,6391.0,103.3481,103.3572,103.2213,103.2756,6391.0
2020-06-22 12:30:00,113.99,113.99,113.91,113.93,12542.0,103.2847,103.2847,103.2122,103.2303,12542.0
2020-06-22 12:40:00,113.92,114.26,113.92,114.24,73657.0,103.2213,103.5293,103.2213,103.5112,73657.0
2020-06-22 12:50:00,114.24,114.29,114.2,114.21,11540.0,103.5112,103.5565,103.475,103.484,11540.0
2020-06-22 13:00:00,114.23,114.33,114.21,114.31,295262.0,103.5022,103.5928,103.484,103.5746,295262.0
2020-06-22 13:10:00,114.3,114.31,114.15,114.2,14503.0,103.5656,103.5746,103.4297,103.475,14503.0
2020-06-22 13:20:00,114.19,114.23,114.08,114.09,10918.0,103.4659,103.5022,103.3662,103.3753,10918.0
2020-06-22 13:30:00,114.12,114.17,113.97,114.04,52838.0,103.4025,103.4478,103.2666,103.33,52838.0
2020-06-22 13:40:00,114.09,114.2,114.05,114.19,29086.0,103.3753,103.475,103.3391,103.4659,29086.0
2020-06-22 13:50:00,114.15,114.18,114.09,114.13,12463.0,103.4297,103.4568,103.3753,103.4115,12463.0
2020-06-22 14:00:00,114.09,114.11,113.85,113.95,22933.0,103.3753,103.3934,103.1578,103.2484,22933.0
2020-06-22 14:10:00,113.96,113.96,113.8,113.85,7958.0,103.2575,103.2575,103.1125,103.1578,7958.0
2020-06-22 14:20:00,113.86,114.04,113.84,113.98,120492.0,103.1669,103.33,103.1488,103.2756,120492.0
2020-06-22 14:30:00,114.0,114.1,113.92,114.05,64737.0,103.2938,103.3844,103.2213,103.3391,64737.0
2020-06-22 14:40:00,114.06,114.14,114.01,114.12,52856.0,103.3481,103.4206,103.3028,103.4025,52856.0
2020-06-22 14:50:00,114.11,114.3,114.11,114.29,44977.0,103.3934,103.5656,103.3934,103.5565,44977.0
2020-06-22 15:00:00,114.26,114.28,114.16,114.17,38284.0,103.5293,103.5475,103.4387,103.4478,38284.0
2020-06-22 15:10:00,114.18,114.25,113.8,113.84,23541.0,103.4568,103.5203,103.1125,103.1488,23541.0
2020-06-22 15:20:00,113.86,113.86,113.6,113.73,22040.0,103.1669,103.1669,102.9313,103.0491,22040.0
2020-06-22 15:30:00,113.73,113.94,113.73,113.89,60612.0,103.0491,103.2394,103.0491,103.1941,60612.0
2020-06-22 15:40:00,113.86,114.03,113.83,113.84,40782.0,103.1669,103.3209,103.1397,103.1488,40782.0
2020-06-22 15:50:00,113.81,114.06,113.81,114.02,63303.0,103.1216,103.3481,103.1216,103.3119,63303.0
2020-06-23 09:30:00,115.28,115.3,115.0,115.23,64604.0,104.4535,104.4717,104.1998,104.4082,64604.0
2020-06-23 09:40:00,115.25,115.36,114.99,114.99,38473.0,104.4264,104.526,104.1908,104.1908,38473.0
2020-06-23 09:50:00,115.0,115.06,114.8,114.89,31834.0,104.1998,104.2542,104.0186,104.1002,31834.0
2020-06-23 10:00:00,114.93,115.0,114.66,114.85,22631.0,104.1364,104.1998,103.8918,104.0639,22631.0
2020-06-23 10:10:00,114.77,114.94,114.66,114.9,16294.0,103.9914,104.1455,103.8918,104.1092,16294.0
2020-06-23 10:20:00,114.88,114.93,114.65,114.89,22450.0,104.0911,104.1364,103.8827,104.1002,22450.0
2020-06-23 10:30:00,114.92,114.97,114.59,114.71,21926.0,104.1274,104.1727,103.8283,103.9371,21926.0
2020-06-23 10:40:00,114.71,114.74,114.18,114.32,24456.0,103.9371,103.9643,103.4568,103.5837,24456.0
2020-06-23 10:50:00,114.35,114.43,114.29,114.41,26940.0,103.6109,103.6834,103.5565,103.6652,26940.0
2020-06-23 11:00:00,114.38,114.62,114.27,114.58,19301.0,103.6381,103.8555,103.5384,103.8193,19301.0
2020-06-23 11:10:00,114.6,114.64,114.47,114.55,15588.0,103.8374,103.8736,103.7196,103.7921,15588.0
2020-06-23 11:20:00,114.58,114.88,114.53,114.73,32947.0,103.8193,104.0911,103.774,103.9552,32947.0
2020-06-23 11:30:00,114.73,114.79,114.67,114.71,18289.0,103.9552,104.0096,103.9008,103.9371,18289.0
2020-06-23 11:40:00,114.72,114.72,114.54,114.55,16403.0,103.9461,103.9461,103.783,103.7921,16403.0
2020-06-23 11:50:00,114.56,114.68,114.39,114.65,21673.0,103.8012,103.9099,103.6471,103.8827,21673.0
2020-06-23 12:00:00,114.66,114.8,114.66,114.69,28234.0,103.8918,104.0186,103.8918,103.919,28234.0
2020-06-23 12:10:00,114.66,114.73,114.57,114.62,122145.0,103.8918,103.9552,103.8102,103.8555,122145.0
2020-06-23 12:20:00,114.6,114.73,114.52,114.6,39608.0,103.8374,103.9552,103.7649,103.8374,39608.0
2020-06-23 12:30:00,114.6,114.64,114.5,114.55,32087.0,103.8374,103.8736,103.7468,103.7921,32087.0
2020-06-23 12:40:00,114.55,114.58,114.46,114.58,11741.0,103.7921,103.8193,103.7106,103.8193,11741.0
2020-06-23 12:50:00,114.57,114.61,114.51,114.53,7445.0,103.8102,103.8465,103.7559,103.774,7445.0
2020-06-23 13:00:00,114.53,114.64,114.53,114.62,10128.0,103.774,103.8736,103.774,103.8555,10128.0
2020-06-23 13:10:00,114.61,114.7,114.57,114.7,11695.0,103.8465,103.928,103.8102,103.928,11695.0
2020-06-23 13:20:00,114.72,114.76,114.65,114.69,18537.0,103.9461,103.9824,103.8827,103.919,18537.0
2020-06-23 13:30:00,114.68,114.7,114.63,114.69,11950.0,103.9099,103.928,103.8646,103.919,11950.0
2020-06-23 13:40:00,114.72,114.77,114.66,114.74,16855.0,103.9461,103.9914,103.8918,103.9643,16855.0
2020-06-23 13:50:00,114.73,114.77,114.59,114.71,63568.0,103.9552,103.9914,103.8283,103.9371,63568.0
2020-06-23 14:00:00,114.7,114.7,114.42,114.51,22079.0,103.928,103.928,103.6743,103.7559,22079.0
2020-06-23 14:10:00,114.52,114.52,114.43,114.47,24678.0,103.7649,103.7649,103.6834,103.7196,24678.0
2020-06-23 14:20:00,114.52,114.64,114.5,114.62,17202.0,103.7649,103.8736,103.7468,103.8555,17202.0
2020-06-23 14:30:00,114.64,114.68,114.58,114.62,24738.0,103.8736,103.9099,103.8193,103.8555,24738.0
2020-06-23 14:40:00,114.61,114.65,114.38,114.41,11789.0,103.8465,103.8827,103.6381,103.6652,11789.0
2020-06-23 14:50:00,114.42,114.54,114.39,114.49,10699.0,103.6743,103.783,103.6471,103.7377,10699.0
2020-06-23 15:00:00,114.48,114.49,114.32,114.4,45557.0,103.7287,103.7377,103.5837,103.6562,45557.0
2020-06-23 15:10:00,114.4,114.59,114.34,114.57,19310.0,103.6562,103.8283,103.6018,103.8102,19310.0
2020-06-23 15:20:00,114.55,114.57,114.33,114.41,19178.0,103.7921,103.8102,103.5928,103.6652,19178.0
2020-06-23 15:30:00,114.39,114.5,114.29,114.46,57174.0,103.6471,103.7468,103.5565,103.7106,57174.0
2020-06-23 15:40:00,114.44,114.46,114.3,114.34,36130.0,103.6924,103.7106,103.5656,103.6018,36130.0
2020-06-23 15:50:00,114.33,114.33,114.01,114.1,48382.0,103.5928,103.5928,103.3028,103.3844,48382.0
2020-06-24 09:30:00,113.07,113.07,112.44,112.75,63557.0,102.4511,102.4511,101.8803,102.1611,63557.0
2020-06-24 09:40:00,112.66,112.7,112.36,112.36,43291.0,102.0796,102.1158,101.8078,101.8078,43291.0
2020-06-24 09:50:00,112.37,112.37,112.02,112.06,112949.0,101.8168,101.8168,101.4997,101.5359,112949.0
2020-06-24 10:00:00,112.09,112.17,111.9,111.96,121120.0,101.5631,101.6356,101.391,101.4453,121120.0
2020-06-24 10:10:00,111.92,112.2,111.86,112.01,38801.0,101.4091,101.6628,101.3547,101.4906,38801.0
2020-06-24 10:20:00,112.03,112.36,111.97,112.31,48174.0,101.5088,101.8078,101.4544,101.7625,48174.0
2020-06-24 10:30:00,112.28,112.3,111.63,111.64,22559.0,101.7353,101.7534,101.1463,101.1554,22559.0
2020-06-24 10:40:00,111.66,111.77,111.63,111.68,40378.0,101.1735,101.2732,101.1463,101.1916,40378.0
2020-06-24 10:50:00,111.72,111.81,111.53,111.62,45707.0,101.2279,101.3094,101.0557,101.1373,45707.0
2020-06-24 11:00:00,111.56,111.73,111.28,111.28,41505.0,101.0829,101.2369,100.8292,100.8292,41505.0
2020-06-24 11:10:00,111.33,111.35,110.99,110.99,31386.0,100.8745,100.8926,100.5664,100.5664,31386.0
2020-06-24 11:20:00,111.0,111.05,110.84,111.03,55642.0,100.5755,100.6208,100.4305,100.6027,55642.0
2020-06-24 11:30:00,111.02,111.07,110.44,110.45,28796.0,100.5936,100.6389,100.0681,100.0771,28796.0
2020-06-24 11:40:00,110.44,110.47,109.97,109.98,62402.0,100.0681,100.0953,99.6422,99.6513,62402.0
2020-06-24 11:50:00,110.03,110.48,110.01,110.47,38558.0,99.6966,100.1043,99.6785,100.0953,38558.0
2020-06-24 12:00:00,110.46,110.74,110.37,110.48,31842.0,100.0862,100.3399,100.0047,100.1043,31842.0
2020-06-24 12:10:00,110.52,110.84,110.41,110.84,35506.0,100.1406,100.4305,100.0409,100.4305,35506.0
2020-06-24 12:20:00,110.82,110.91,110.64,110.68,62096.0,100.4124,100.4939,100.2493,100.2855,62096.0
2020-06-24 12:30:00,110.72,110.72,110.57,110.63,28856.0,100.3218,100.3218,100.1859,100.2402,28856.0
2020-06-24 12:40:00,110.64,111.09,110.59,110.99,28848.0,100.2493,100.657,100.204,100.5664,28848.0
2020-06-24 12:50:00,110.99,111.2,110.9,111.18,36493.0,100.5664,100.7567,100.4849,100.7386,36493.0
2020-06-24 13:00:00,111.18,111.26,111.06,111.08,18407.0,100.7386,100.8111,100.6299,100.648,18407.0
2020-06-24 13:10:00,111.13,111.15,110.9,111.04,18574.0,100.6933,100.7114,100.4849,100.6117,18574.0
2020-06-24 13:20:00,111.02,111.02,110.59,110.63,32510.0,100.5936,100.5936,100.204,100.2402,32510.0
2020-06-24 13:30:00,110.6,110.6,110.37,110.41,62245.0,100.2131,100.2131,100.0047,100.0409,62245.0
2020-06-24 13:40:00,110.42,110.58,110.3,110.56,33186.0,100.05,100.1949,99.9412,100.1768,33186.0
2020-06-24 13:50:00,110.54,110.64,110.43,110.62,14275.0,100.1587,100.2493,100.059,100.2312,14275.0
2020-06-24 14:00:00,110.64,110.86,110.29,110.86,27501.0,100.2493,100.4486,99.9322,100.4486,27501.0
2020-06-24 14:10:00,110.77,110.98,110.7,110.82,21797.0,100.3671,100.5574,100.3037,100.4124,21797.0
2020-06-24 14:20:00,110.84,111.03,110.78,110.98,14147.0,100.4305,100.6027,100.3762,100.5574,14147.0
2020-06-24 14:30:00,110.96,111.1,110.87,110.94,21141.0,100.5393,100.6661,100.4577,100.5211,21141.0
2020-06-24 14:40:00,110.94,111.01,110.7,110.93,48841.0,100.5211,100.5846,100.3037,100.5121,48841.0
2020-06-24 14:50:00,110.89,110.92,110.65,110.69,34805.0,100.4758,100.503,100.2584,100.2946,34805.0
2020-06-24 15:00:00,110.77,110.99,110.76,110.86,26575.0,100.3671,100.5664,100.358,100.4486,26575.0
2020-06-24 15:10:00,110.9,111.42,110.81,111.38,56876.0,100.4849,100.9561,100.4033,100.9198,56876.0
2020-06-24 15:20:00,111.37,111.42,110.98,111.0,29606.0,100.9107,100.9561,100.5574,100.5755,29606.0
2020-06-24 15:30:00,111.01,111.11,110.85,110.95,31786.0,100.5846,100.6752,100.4396,100.5302,31786.0
2020-06-24 15:40:00,110.93,111.38,110.93,111.14,24931.0,100.5121,100.9198,100.5121,100.7023,24931.0
2020-06-24 15:50:00,111.06,111.09,110.62,110.74,163811.0,100.6299,100.657,100.2312,100.3399,163811.0
2020-06-25 09:30:00,110.26,110.41,109.87,110.33,81030.0,99.905,100.0409,99.5516,99.9684,81030.0
2020-06-25 09:40:00,110.3,110.3,109.66,109.84,50281.0,99.9412,99.9412,99.3613,99.5244,50281.0
2020-06-25 09:50:00,109.8,110.33,109.78,110.33,33183.0,99.4882,99.9684,99.4701,99.9684,33183.0
2020-06-25 10:00:00,110.34,110.82,110.3,110.58,39697.0,99.9775,100.4124,99.9412,100.1949,39697.0
2020-06-25 10:10:00,110.61,111.08,110.57,110.86,39701.0,100.2221,100.648,100.1859,100.4486,39701.0
2020-06-25 10:20:00,110.87,111.21,110.83,111.16,35883.0,100.4577,100.7658,100.4215,100.7205,35883.0
2020-06-25 10:30:00,111.19,111.22,110.66,110.74,28111.0,100.7477,100.7748,100.2674,100.3399,28111.0
2020-06-25 10:40:00,110.72,110.83,110.51,110.59,35828.0,100.3218,100.4215,100.1315,100.204,35828.0
2020-06-25 10:50:00,110.6,110.72,110.46,110.66,14838.0,100.2131,100.3218,100.0862,100.2674,14838.0
2020-06-25 11:00:00,110.56,110.61,110.24,110.27,16532.0,100.1768,100.2221,99.8869,99.9141,16532.0
2020-06-25 11:10:00,110.28,110.8,110.21,110.78,31319.0,99.9231,100.3943,99.8597,100.3762,31319.0
2020-06-25 11:20:00,110.79,110.81,110.51,110.52,16369.0,100.3852,100.4033,100.1315,100.1406,16369.0
2020-06-25 11:30:00,110.55,110.64,110.11,110.21,55134.0,100.1678,100.2493,99.7691,99.8597,55134.0
2020-06-25 11:40:00,110.23,110.36,110.06,110.36,40862.0,99.8778,99.9956,99.7238,99.9956,40862.0
2020-06-25 11:50:00,110.36,110.48,110.31,110.41,18679.0,99.9956,100.1043,99.9503,100.0409,18679.0
2020-06-25 12:00:00,110.42,110.74,110.42,110.56,12951.0,100.05,100.3399,100.05,100.1768,12951.0
2020-06-25 12:10:00,110.6,110.75,110.51,110.7,6257.0,100.2131,100.349,100.1315,100.3037,6257.0
2020-06-25 12:20:00,110.71,110.85,110.64,110.65,17056.0,100.3127,100.4396,100.2493,100.2584,17056.0
2020-06-25 12:30:00,110.69,110.84,110.62,110.81,40265.0,100.2946,100.4305,100.2312,100.4033,40265.0
2020-06-25 12:40:00,110.75,111.07,110.75,110.88,28811.0,100.349,100.6389,100.349,100.4668,28811.0
2020-06-25 12:50:00,110.85,110.91,110.81,110.83,7665.0,100.4396,100.4939,100.4033,100.4215,7665.0
2020-06-25 13:00:00,110.83,110.83,110.69,110.75,16540.0,100.4215,100.4215,100.2946,100.349,16540.0
2020-06-25 13:10:00,110.76,110.92,110.7,110.84,14712.0,100.358,100.503,100.3037,100.4305,14712.0
2020-06-25 13:20:00,110.85,110.87,110.69,110.79,10291.0,100.4396,100.4577,100.2946,100.3852,10291.0
2020-06-25 13:30:00,110.77,110.93,110.61,110.91,23813.0,100.3671,100.5121,100.2221,100.4939,23813.0
2020-06-25 13:40:00,110.9,110.93,110.79,110.82,19136.0,100.4849,100.5121,100.3852,100.4124,19136.0
2020-06-25 13:50:00,110.82,110.82,110.67,110.72,13621.0,100.4124,100.4124,100.2765,100.3218,13621.0
2020-06-25 14:00:00,110.73,110.78,110.57,110.75,20350.0,100.3309,100.3762,100.1859,100.349,20350.0
2020-06-25 14:10:00,110.74,110.89,110.69,110.83,19916.0,100.3399,100.4758,100.2946,100.4215,19916.0
2020-06-25 14:20:00,110.81,110.81,110.56,110.71,43600.0,100.4033,100.4033,100.1768,100.3127,43600.0
2020-06-25 14:30:00,110.69,110.69,110.48,110.63,45377.0,100.2946,100.2946,100.1043,100.2402,45377.0
2020-06-25 14:40:00,110.59,110.75,110.59,110.7,13527.0,100.204,100.349,100.204,100.3037,13527.0
2020-06-25 14:50:00,110.7,110.85,110.68,110.74,31082.0,100.3037,100.4396,100.2855,100.3399,31082.0
2020-06-25 15:00:00,110.73,111.38,110.68,111.31,60648.0,100.3309,100.9198,100.2855,100.8564,60648.0
2020-06-25 15:10:00,111.33,111.51,111.24,111.45,37161.0,100.8745,101.0376,100.793,100.9832,37161.0
2020-06-25 15:20:00,111.45,111.84,111.44,111.75,35893.0,100.9832,101.3366,100.9742,101.2551,35893.0
2020-06-25 15:30:00,111.73,111.95,111.53,111.55,54744.0,101.2369,101.4363,101.0557,101.0738,54744.0
2020-06-25 15:40:00,111.59,111.78,111.48,111.51,32681.0,101.1101,101.2822,101.0104,101.0376,32681.0
2020-06-25 15:50:00,111.54,112.03,111.54,111.92,105215.0,101.0648,101.5088,101.0648,101.4091,105215.0
2020-06-26 09:30:00,111.29,111.31,110.89,111.2,45885.0,100.8383,100.8564,100.4758,100.7567,45885.0
2020-06-26 09:40:00,111.22,111.22,110.8,111.03,58030.0,100.7748,100.7748,100.3943,100.6027,58030.0
2020-06-26 09:50:00,111.02,111.02,110.74,110.95,48442.0,100.5936,100.5936,100.3399,100.5302,48442.0
2020-06-26 10:00:00,110.96,110.99,110.65,110.7,44989.0,100.5393,100.5664,100.2584,100.3037,44989.0
2020-06-26 10:10:00,110.73,110.73,110.28,110.34,25739.0,100.3309,100.3309,99.9231,99.9775,25739.0
2020-06-26 10:20:00,110.37,110.38,109.98,110.22,51065.0,100.0047,100.0137,99.6513,99.8688,51065.0
2020-06-26 10:30:00,110.24,110.31,109.66,109.66,32779.0,99.8869,99.9503,99.3613,99.3613,32779.0
2020-06-26 10:40:00,109.64,109.93,109.59,109.59,19147.0,99.3432,99.606,99.2979,99.2979,19147.0
2020-06-26 10:50:00,109.65,109.91,109.45,109.71,60778.0,99.3523,99.5879,99.1711,99.4066,60778.0
2020-06-26 11:00:00,109.77,110.05,109.71,109.94,34505.0,99.461,99.7147,99.4066,99.615,34505.0
2020-06-26 11:10:00,109.84,109.9,109.55,109.66,38491.0,99.5244,99.5788,99.2617,99.3613,38491.0
2020-06-26 11:20:00,109.65,109.76,109.5,109.67,474735.0,99.3523,99.452,99.2164,99.3704,474735.0
2020-06-26 11:30:00,109.68,109.8,109.49,109.78,116071.0,99.3795,99.4882,99.2073,99.4701,116071.0
2020-06-26 11:40:00,109.77,109.77,109.59,109.74,30656.0,99.461,99.461,99.2979,99.4338,30656.0
2020-06-26 11:50:00,109.73,109.83,109.53,109.73,39855.0,99.4248,99.5154,99.2436,99.4248,39855.0
2020-06-26 12:00:00,109.69,109.7,109.55,109.59,54142.0,99.3885,99.3976,99.2617,99.2979,54142.0
2020-06-26 12:10:00,109.58,109.67,109.36,109.36,40610.0,99.2889,99.3704,99.0895,99.0895,40610.0
2020-06-26 12:20:00,109.34,109.68,109.19,109.65,68358.0,99.0714,99.3795,98.9355,99.3523,68358.0
2020-06-26 12:30:00,109.66,109.72,109.51,109.72,34390.0,99.3613,99.4157,99.2254,99.4157,34390.0
2020-06-26 12:40:00,109.68,109.68,109.43,109.57,25443.0,99.3795,99.3795,99.1529,99.2798,25443.0
2020-06-26 12:50:00,109.57,109.73,109.49,109.72,66760.0,99.2798,99.4248,99.2073,99.4157,66760.0
2020-06-26 13:00:00,109.7,109.93,109.61,109.85,52767.0,99.3976,99.606,99.316,99.5335,52767.0
2020-06-26 13:10:00,109.83,109.86,109.68,109.73,25503.0,99.5154,99.5426,99.3795,99.4248,25503.0
2020-06-26 13:20:00,109.74,109.87,109.69,109.75,50184.0,99.4338,99.5516,99.3885,99.4429,50184.0
2020-06-26 13:30:00,109.76,109.97,109.67,109.92,61211.0,99.452,99.6422,99.3704,99.5969,61211.0
2020-06-26 13:40:00,109.92,109.93,109.78,109.83,44557.0,99.5969,99.606,99.4701,99.5154,44557.0
2020-06-26 13:50:00,109.85,109.86,109.75,109.75,25931.0,99.5335,99.5426,99.4429,99.4429,25931.0
2020-06-26 14:00:00,109.75,109.77,109.59,109.63,46910.0,99.4429,99.461,99.2979,99.3342,46910.0
2020-06-26 14:10:00,109.66,109.77,109.5,109.53,48954.0,99.3613,99.461,99.2164,99.2436,48954.0
2020-06-26 14:20:00,109.51,109.63,109.31,109.41,114677.0,99.2254,99.3342,99.0442,99.1348,114677.0
2020-06-26 14:30:00,109.41,109.49,109.2,109.24,181419.0,99.1348,99.2073,98.9445,98.9808,181419.0
2020-06-26 14:40:00,109.23,109.36,109.03,109.12,46357.0,98.9717,99.0895,98.7905,98.8721,46357.0
2020-06-26 14:50:00,109.11,109.34,109.11,109.26,50578.0,98.863,99.0714,98.863,98.9989,50578.0
2020-06-26 15:00:00,109.25,109.45,109.1,109.2,80816.0,98.9898,99.1711,98.8539,98.9445,80816.0
2020-06-26 15:10:00,109.22,109.41,109.11,109.16,89303.0,98.9627,99.1348,98.863,98.9083,89303.0
2020-06-26 15:20:00,109.16,109.26,108.95,109.2,88769.0,98.9083,98.9989,98.718,98.9445,88769.0
2020-06-26 15:30:00,109.19,109.2,108.92,109.05,134503.0,98.9355,98.9445,98.6908,98.8086,134503.0
2020-06-26 15:40:00,109.04,109.62,108.96,109.33,204115.0,98.7996,99.3251,98.7271,99.0623,204115.0
2020-06-26 15:50:00,109.27,109.48,109.21,109.38,359575.0,99.008,99.1982,98.9536,99.1076,359575.0
2020-06-29 09:30:00,110.25,110.51,109.65,109.68,98856.0,99.8959,100.1315,99.3523,99.3795,98856.0
2020-06-29 09:40:00,109.63,109.84,109.48,109.84,65543.0,99.3342,99.5244,99.1982,99.5244,65543.0
2020-06-29 09:50:00,109.85,110.2,109.75,110.07,34454.0,99.5335,99.8506,99.4429,99.7328,34454.0
2020-06-29 10:00:00,110.16,110.49,110.13,110.41,41533.0,99.8144,100.1134,99.7872,100.0409,41533.0
2020-06-29 10:10:00,110.42,110.71,110.23,110.66,38327.0,100.05,100.3127,99.8778,100.2674,38327.0
2020-06-29 10:20:00,110.67,110.79,110.56,110.7,31780.0,100.2765,100.3852,100.1768,100.3037,31780.0
2020-06-29 10:30:00,110.68,111.09,110.67,111.02,45235.0,100.2855,100.657,100.2765,100.5936,45235.0
2020-06-29 10:40:00,111.06,111.07,110.84,111.02,48065.0,100.6299,100.6389,100.4305,100.5936,48065.0
2020-06-29 10:50:00,111.12,111.21,110.89,110.89,20232.0,100.6842,100.7658,100.4758,100.4758,20232.0
2020-06-29 11:00:00,110.97,110.99,110.78,110.92,15443.0,100.5483,100.5664,100.3762,100.503,15443.0
2020-06-29 11:10:00,110.86,110.89,110.6,110.71,36757.0,100.4486,100.4758,100.2131,100.3127,36757.0
2020-06-29 11:20:00,110.75,111.01,110.67,110.97,40677.0,100.349,100.5846,100.2765,100.5483,40677.0
2020-06-29 11:30:00,110.99,111.0,110.79,110.85,8997.0,100.5664,100.5755,100.3852,100.4396,8997.0
2020-06-29 11:40:00,110.86,110.98,110.78,110.89,40241.0,100.4486,100.5574,100.3762,100.4758,40241.0
2020-06-29 11:50:00,110.88,110.9,110.65,110.67,21907.0,100.4668,100.4849,100.2584,100.2765,21907.0
2020-06-29 12:00:00,110.7,110.88,110.68,110.77,34193.0,100.3037,100.4668,100.2855,100.3671,34193.0
2020-06-29 12:10:00,110.76,111.07,110.74,111.04,14306.0,100.358,100.6389,100.3399,100.6117,14306.0
2020-06-29 12:20:00,111.06,111.12,111.03,111.06,11994.0,100.6299,100.6842,100.6027,100.6299,11994.0
2020-06-29 12:30:00,111.05,111.19,111.05,111.06,17284.0,100.6208,100.7477,100.6208,100.6299,17284.0
2020-06-29 12:40:00,111.03,111.14,111.02,111.13,15558.0,100.6027,100.7023,100.5936,100.6933,15558.0
2020-06-29 12:50:00,111.12,111.18,110.93,110.94,45595.0,100.6842,100.7386,100.5121,100.5211,45595.0
2020-06-29 13:00:00,110.96,110.99,110.93,110.93,29963.0,100.5393,100.5664,100.5121,100.5121,29963.0
2020-06-29 13:10:00,110.98,111.08,110.96,111.08,10853.0,100.5574,100.648,100.5393,100.648,10853.0
2020-06-29 13:20:00,111.06,111.23,111.05,111.23,522680.0,100.6299,100.7839,100.6208,100.7839,522680.0
2020-06-29 13:30:00,111.23,111.35,111.1,111.32,50749.0,100.7839,100.8926,100.6661,100.8654,50749.0
2020-06-29 13:40:00,111.33,111.34,111.13,111.14,11556.0,100.8745,100.8836,100.6933,100.7023,11556.0
2020-06-29 13:50:00,111.13,111.13,111.06,111.07,5279.0,100.6933,100.6933,100.6299,100.6389,5279.0
2020-06-29 14:00:00,111.06,111.13,110.95,110.97,28596.0,100.6299,100.6933,100.5302,100.5483,28596.0
2020-06-29 14:10:00,110.98,111.1,110.96,111.03,13026.0,100.5574,100.6661,100.5393,100.6027,13026.0
2020-06-29 14:20:00,111.01,111.03,110.83,110.84,27189.0,100.5846,100.6027,100.4215,100.4305,27189.0
2020-06-29 14:30:00,110.84,110.91,110.81,110.87,19595.0,100.4305,100.4939,100.4033,100.4577,19595.0
2020-06-29 14:40:00,110.86,111.0,110.82,110.85,19450.0,100.4486,100.5755,100.4124,100.4396,19450.0
2020-06-29 14:50:00,110.84,110.94,110.77,110.9,29959.0,100.4305,100.5211,100.3671,100.4849,29959.0
2020-06-29 15:00:00,110.86,110.89,110.59,110.63,54288.0,100.4486,100.4758,100.204,100.2402,54288.0
2020-06-29 15:10:00,110.64,110.8,110.58,110.74,42682.0,100.2493,100.3943,100.1949,100.3399,42682.0
2020-06-29 15:20:00,110.74,110.87,110.73,110.82,76054.0,100.3399,100.4577,100.3309,100.4124,76054.0
2020-06-29 15:30:00,110.82,111.02,110.82,110.91,73944.0,100.4124,100.5936,100.4124,100.4939,73944.0
2020-06-29 15:40:00,110.9,110.94,110.64,110.67,58869.0,100.4849,100.5211,100.2493,100.2765,58869.0
2020-06-29 15:50:00,110.67,111.38,110.64,111.38,135676.0,100.2765,100.9198,100.2493,100.9198,135676.0
2020-06-30 09:30:00,111.15,111.66,111.0,111.58,120392.0,100.7114,101.1735,100.5755,101.101,120392.0
2020-06-30 09:40:00,111.55,111.57,111.17,111.17,42556.0,101.0738,101.092,100.7295,100.7295,42556.0
2020-06-30 09:50:00,111.15,111.21,110.99,111.16,20917.0,100.7114,100.7658,100.5664,100.7205,20917.0
2020-06-30 10:00:00,111.16,111.52,111.12,111.51,29260.0,100.7205,101.0467,100.6842,101.0376,29260.0
2020-06-30 10:10:00,111.43,111.43,111.32,111.35,7261.0,100.9651,100.9651,100.8654,100.8926,7261.0
2020-06-30 10:20:00,111.42,111.66,111.36,111.54,22431.0,100.9561,101.1735,100.9017,101.0648,22431.0
2020-06-30 10:30:00,111.59,111.63,111.36,111.39,64268.0,101.1101,101.1463,100.9017,100.9289,64268.0
2020-06-30 10:40:00,111.41,111.7,111.41,111.67,9262.0,100.947,101.2098,100.947,101.1826,9262.0
2020-06-30 10:50:00,111.72,112.04,111.71,112.02,94046.0,101.2279,101.5178,101.2188,101.4997,94046.0
2020-06-30 11:00:00,111.99,112.17,111.92,112.05,27543.0,101.4725,101.6356,101.4091,101.5269,27543.0
2020-06-30 11:10:00,112.06,112.22,111.98,112.22,22148.0,101.5359,101.6809,101.4635,101.6809,22148.0
2020-06-30 11:20:00,112.2,112.25,112.1,112.14,24204.0,101.6628,101.7081,101.5722,101.6084,24204.0
2020-06-30 11:30:00,112.08,112.13,111.84,111.92,54003.0,101.5541,101.5994,101.3366,101.4091,54003.0
2020-06-30 11:40:00,111.89,112.03,111.81,111.97,57793.0,101.3819,101.5088,101.3094,101.4544,57793.0
2020-06-30 11:50:00,111.96,112.07,111.93,112.03,37251.0,101.4453,101.545,101.4182,101.5088,37251.0
2020-06-30 12:00:00,112.03,112.1,111.96,112.08,64679.0,101.5088,101.5722,101.4453,101.5541,64679.0
2020-06-30 12:10:00,112.08,112.3,112.06,112.22,73085.0,101.5541,101.7534,101.5359,101.6809,73085.0
2020-06-30 12:20:00,112.22,112.22,112.09,112.12,30643.0,101.6809,101.6809,101.5631,101.5903,30643.0
2020-06-30 12:30:00,112.12,112.16,111.97,112.09,90400.0,101.5903,101.6266,101.4544,101.5631,90400.0
2020-06-30 12:40:00,112.04,112.04,111.76,111.82,50971.0,101.5178,101.5178,101.2641,101.3185,50971.0
2020-06-30 12:50:00,111.81,111.87,111.73,111.74,55348.0,101.3094,101.3638,101.2369,101.246,55348.0
2020-06-30 13:00:00,111.73,111.81,111.64,111.68,96650.0,101.2369,101.3094,101.1554,101.1916,96650.0
2020-06-30 13:10:00,111.68,111.71,111.57,111.68,92033.0,101.1916,101.2188,101.092,101.1916,92033.0
2020-06-30 13:20:00,111.66,111.8,111.66,111.8,71912.0,101.1735,101.3004,101.1735,101.3004,71912.0
2020-06-30 13:30:00,111.8,111.81,111.64,111.68,24105.0,101.3004,101.3094,101.1554,101.1916,24105.0
2020-06-30 13:40:00,111.69,111.7,111.59,111.7,20959.0,101.2007,101.2098,101.1101,101.2098,20959.0
2020-06-30 13:50:00,111.68,111.86,111.64,111.84,18313.0,101.1916,101.3547,101.1554,101.3366,18313.0
2020-06-30 14:00:00,111.85,111.85,111.7,111.83,22135.0,101.3457,101.3457,101.2098,101.3275,22135.0
2020-06-30 14:10:00,111.83,111.85,111.71,111.85,48348.0,101.3275,101.3457,101.2188,101.3457,48348.0
2020-06-30 14:20:00,111.84,112.07,111.81,112.06,61071.0,101.3366,101.545,101.3094,101.5359,61071.0
2020-06-30 14:30:00,112.06,112.07,111.99,112.02,29530.0,101.5359,101.545,101.4725,101.4997,29530.0
2020-06-30 14:40:00,112.05,112.16,112.01,112.14,38391.0,101.5269,101.6266,101.4906,101.6084,38391.0
2020-06-30 14:50:00,112.13,112.15,112.07,112.12,53128.0,101.5994,101.6175,101.545,101.5903,53128.0
2020-06-30 15:00:00,112.11,112.15,111.89,111.99,35212.0,101.5813,101.6175,101.3819,101.4725,35212.0
2020-06-30 15:10:00,111.97,112.19,111.95,112.18,29108.0,101.4544,101.6537,101.4363,101.6447,29108.0
2020-06-30 15:20:00,112.19,112.36,112.18,112.3,29234.0,101.6537,101.8078,101.6447,101.7534,29234.0
2020-06-30 15:30:00,112.28,112.56,112.24,112.48,87191.0,101.7353,101.989,101.699,101.9165,87191.0
2020-06-30 15:40:00,112.48,112.67,112.45,112.57,37491.0,101.9165,102.0887,101.8893,101.9981,37491.0
2020-06-30 15:50:00,112.59,113.15,112.57,112.63,270222.0,102.0162,102.5236,101.9981,102.0524,270222.0
2020-07-01 09:30:00,113.01,113.6,112.93,113.39,47791.0,102.3967,102.9313,102.3242,102.741,47791.0
2020-07-01 09:40:00,113.37,113.71,113.37,113.52,25638.0,102.7229,103.031,102.7229,102.8588,25638.0
2020-07-01 09:50:00,113.53,113.67,113.07,113.15,36290.0,102.8679,102.9947,102.4511,102.5236,36290.0
2020-07-01 10:00:00,113.16,113.51,113.16,113.43,18855.0,102.5326,102.8498,102.5326,102.7773,18855.0
2020-07-01 10:10:00,113.36,113.61,113.36,113.38,21529.0,102.7139,102.9404,102.7139,102.732,21529.0
2020-07-01 10:20:00,113.38,113.39,113.2,113.25,28238.0,102.732,102.741,102.5689,102.6142,28238.0
2020-07-01 10:30:00,113.4,113.46,112.97,113.1,25909.0,102.7501,102.8045,102.3605,102.4783,25909.0
2020-07-01 10:40:00,113.12,113.16,112.66,112.68,28210.0,102.4964,102.5326,102.0796,102.0977,28210.0
2020-07-01 10:50:00,112.66,112.91,112.63,112.91,39763.0,102.0796,102.3061,102.0524,102.3061,39763.0
2020-07-01 11:00:00,112.84,112.87,112.74,112.78,66223.0,102.2427,102.2699,102.1521,102.1883,66223.0
2020-07-01 11:10:00,112.78,112.8,112.38,112.41,110226.0,102.1883,102.2065,101.8259,101.8531,110226.0
2020-07-01 11:20:00,112.39,112.44,112.08,112.12,108414.0,101.835,101.8803,101.5541,101.5903,108414.0
2020-07-01 11:30:00,112.14,112.36,112.13,112.33,22566.0,101.6084,101.8078,101.5994,101.7806,22566.0
2020-07-01 11:40:00,112.33,112.55,112.3,112.54,14856.0,101.7806,101.9799,101.7534,101.9709,14856.0
2020-07-01 11:50:00,112.53,112.63,112.51,112.54,24925.0,101.9618,102.0524,101.9437,101.9709,24925.0
2020-07-01 12:00:00,112.53,112.58,112.48,112.53,8848.0,101.9618,102.0071,101.9165,101.9618,8848.0
2020-07-01 12:10:00,112.53,112.88,112.53,112.87,29470.0,101.9618,102.2789,101.9618,102.2699,29470.0
2020-07-01 12:20:00,112.84,112.88,112.82,112.84,8188.0,102.2427,102.2789,102.2246,102.2427,8188.0
2020-07-01 12:30:00,112.82,112.95,112.76,112.93,51807.0,102.2246,102.3424,102.1702,102.3242,51807.0
2020-07-01 12:40:00,112.92,112.95,112.63,112.74,71261.0,102.3152,102.3424,102.0524,102.1521,71261.0
2020-07-01 12:50:00,112.76,112.77,112.59,112.64,25671.0,102.1702,102.1793,102.0162,102.0615,25671.0
2020-07-01 13:00:00,112.66,112.66,112.56,112.59,13369.0,102.0796,102.0796,101.989,102.0162,13369.0
2020-07-01 13:10:00,112.58,112.66,112.57,112.62,9554.0,102.0071,102.0796,101.9981,102.0434,9554.0
2020-07-01 13:20:00,112.61,112.78,112.61,112.71,17070.0,102.0343,102.1883,102.0343,102.1249,17070.0
2020-07-01 13:30:00,112.72,112.73,112.62,112.71,3559.0,102.134,102.143,102.0434,102.1249,3559.0
2020-07-01 13:40:00,112.7,112.7,112.45,112.47,6738.0,102.1158,102.1158,101.8893,101.9074,6738.0
2020-07-01 13:50:00,112.45,112.56,112.42,112.51,12978.0,101.8893,101.989,101.8621,101.9437,12978.0
2020-07-01 14:00:00,112.52,112.73,112.52,112.72,11675.0,101.9527,102.143,101.9527,102.134,11675.0
2020-07-01 14:10:00,112.68,112.74,112.61,112.7,18044.0,102.0977,102.1521,102.0343,102.1158,18044.0
2020-07-01 14:20:00,112.7,112.7,112.56,112.61,12274.0,102.1158,102.1158,101.989,102.0343,12274.0
2020-07-01 14:30:00,112.63,112.67,112.45,112.46,16027.0,102.0524,102.0887,101.8893,101.8984,16027.0
2020-07-01 14:40:00,112.47,112.55,112.42,112.45,45862.0,101.9074,101.9799,101.8621,101.8893,45862.0
2020-07-01 14:50:00,112.46,112.63,112.46,112.6,10987.0,101.8984,102.0524,101.8984,102.0252,10987.0
2020-07-01 15:00:00,112.6,112.75,112.55,112.63,38192.0,102.0252,102.1611,101.9799,102.0524,38192.0
2020-07-01 15:10:00,112.62,112.68,112.53,112.64,16762.0,102.0434,102.0977,101.9618,102.0615,16762.0
2020-07-01 15:20:00,112.64,112.84,112.64,112.78,28271.0,102.0615,102.2427,102.0615,102.1883,28271.0
2020-07-01 15:30:00,112.8,112.83,112.68,112.75,35528.0,102.2065,102.2336,102.0977,102.1611,35528.0
2020-07-01 15:40:00,112.75,112.87,112.69,112.85,23143.0,102.1611,102.2699,102.1068,102.2518,23143.0
2020-07-01 15:50:00,112.84,112.86,112.36,112.44,169720.0,102.2427,102.2608,101.8078,101.8803,169720.0
2020-07-02 09:30:00,114.02,114.58,114.02,114.35,89555.0,103.3119,103.8193,103.3119,103.6109,89555.0
2020-07-02 09:40:00,114.35,114.63,114.21,114.56,38248.0,103.6109,103.8646,103.484,103.8012,38248.0
2020-07-02 09:50:00,114.62,114.66,114.42,114.53,13765.0,103.8555,103.8918,103.6743,103.774,13765.0
2020-07-02 10:00:00,114.51,114.68,114.46,114.55,22706.0,103.7559,103.9099,103.7106,103.7921,22706.0
2020-07-02 10:10:00,114.58,114.59,114.25,114.26,26239.0,103.8193,103.8283,103.5203,103.5293,26239.0
2020-07-02 10:20:00,114.3,114.31,113.8,113.84,51410.0,103.5656,103.5746,103.1125,103.1488,51410.0
2020-07-02 10:30:00,113.79,113.92,113.7,113.86,24596.0,103.1035,103.2213,103.0219,103.1669,24596.0
2020-07-02 10:40:00,113.84,113.94,113.56,113.62,30109.0,103.1488,103.2394,102.8951,102.9494,30109.0
2020-07-02 10:50:00,113.62,113.67,113.14,113.17,54743.0,102.9494,102.9947,102.5145,102.5417,54743.0
2020-07-02 11:00:00,113.15,113.36,113.04,113.18,73523.0,102.5236,102.7139,102.4239,102.5508,73523.0
2020-07-02 11:10:00,113.18,113.18,112.88,113.15,61026.0,102.5508,102.5508,102.2789,102.5236,61026.0
2020-07-02 11:20:00,113.25,113.48,113.24,113.43,28089.0,102.6142,102.8226,102.6051,102.7773,28089.0
2020-07-02 11:30:00,113.46,113.7,113.43,113.57,22844.0,102.8045,103.0219,102.7773,102.9041,22844.0
2020-07-02 11:40:00,113.57,113.72,113.57,113.7,11358.0,102.9041,103.04,102.9041,103.0219,11358.0
2020-07-02 11:50:00,113.72,113.72,113.51,113.58,18610.0,103.04,103.04,102.8498,102.9132,18610.0
2020-07-02 12:00:00,113.54,113.54,113.32,113.47,21669.0,102.877,102.877,102.6776,102.8135,21669.0
2020-07-02 12:10:00,113.48,113.57,113.34,113.43,15475.0,102.8226,102.9041,102.6957,102.7773,15475.0
2020-07-02 12:20:00,113.42,113.58,113.37,113.56,26683.0,102.7682,102.9132,102.7229,102.8951,26683.0
2020-07-02 12:30:00,113.58,113.58,113.39,113.52,28698.0,102.9132,102.9132,102.741,102.8588,28698.0
2020-07-02 12:40:00,113.48,113.55,113.44,113.51,10274.0,102.8226,102.886,102.7863,102.8498,10274.0
2020-07-02 12:50:00,113.52,113.61,113.45,113.57,25089.0,102.8588,102.9404,102.7954,102.9041,25089.0
2020-07-02 13:00:00,113.56,113.56,113.49,113.51,64752.0,102.8951,102.8951,102.8316,102.8498,64752.0
2020-07-02 13:10:00,113.5,113.52,113.41,113.42,53419.0,102.8407,102.8588,102.7592,102.7682,53419.0
2020-07-02 13:20:00,113.41,113.48,113.38,113.45,21726.0,102.7592,102.8226,102.732,102.7954,21726.0
2020-07-02 13:30:00,113.47,113.49,113.42,113.49,39895.0,102.8135,102.8316,102.7682,102.8316,39895.0
2020-07-02 13:40:00,113.54,113.73,113.5,113.73,24792.0,102.877,103.0491,102.8407,103.0491,24792.0
2020-07-02 13:50:00,113.74,113.8,113.61,113.62,9680.0,103.0582,103.1125,102.9404,102.9494,9680.0
2020-07-02 14:00:00,113.59,113.7,113.51,113.54,9022.0,102.9223,103.0219,102.8498,102.877,9022.0
2020-07-02 14:10:00,113.54,113.59,113.52,113.54,8396.0,102.877,102.9223,102.8588,102.877,8396.0
2020-07-02 14:20:00,113.55,113.71,113.49,113.69,11479.0,102.886,103.031,102.8316,103.0129,11479.0
2020-07-02 14:30:00,113.68,113.85,113.68,113.83,47045.0,103.0038,103.1578,103.0038,103.1397,47045.0
2020-07-02 14:40:00,113.82,113.84,113.69,113.72,23044.0,103.1307,103.1488,103.0129,103.04,23044.0
2020-07-02 14:50:00,113.73,113.81,113.64,113.67,35788.0,103.0491,103.1216,102.9676,102.9947,35788.0
2020-07-02 15:00:00,113.67,113.68,113.53,113.54,50029.0,102.9947,103.0038,102.8679,102.877,50029.0
2020-07-02 15:10:00,113.54,113.55,113.42,113.46,20658.0,102.877,102.886,102.7682,102.8045,20658.0
2020-07-02 15:20:00,113.44,113.52,113.38,113.4,65577.0,102.7863,102.8588,102.732,102.7501,65577.0
2020-07-02 15:30:00,113.4,113.42,113.29,113.3,69122.0,102.7501,102.7682,102.6504,102.6595,69122.0
2020-07-02 15:40:00,113.34,113.34,113.05,113.1,31049.0,102.6957,102.6957,102.433,102.4783,31049.0
2020-07-02 15:50:00,113.09,113.09,112.74,113.01,363536.0,102.4692,102.4692,102.1521,102.3967,363536.0
2020-07-06 09:30:00,114.69,114.84,114.44,114.49,90448.0,103.919,104.0549,103.6924,103.7377,90448.0
2020-07-06 09:40:00,114.53,114.87,114.45,114.81,71628.0,103.774,104.082,103.7015,104.0277,71628.0
2020-07-06 09:50:00,114.86,114.97,114.76,114.79,26959.0,104.073,104.1727,103.9824,104.0096,26959.0
2020-07-06 10:00:00,114.8,115.08,114.32,114.37,31931.0,104.0186,104.2723,103.5837,103.629,31931.0
2020-07-06 10:10:00,114.38,114.39,114.1,114.21,19989.0,103.6381,103.6471,103.3844,103.484,19989.0
2020-07-06 10:20:00,114.13,114.14,113.84,113.98,13942.0,103.4115,103.4206,103.1488,103.2756,13942.0
2020-07-06 10:30:00,113.97,114.08,113.92,114.08,11420.0,103.2666,103.3662,103.2213,103.3662,11420.0
2020-07-06 10:40:00,114.11,114.24,114.0,114.21,9873.0,103.3934,103.5112,103.2938,103.484,9873.0
2020-07-06 10:50:00,114.2,114.28,114.18,114.23,19369.0,103.475,103.5475,103.4568,103.5022,19369.0
2020-07-06 11:00:00,114.23,114.23,114.1,114.1,7683.0,103.5022,103.5022,103.3844,103.3844,7683.0
2020-07-06 11:10:00,114.08,114.14,114.0,114.14,48836.0,103.3662,103.4206,103.2938,103.4206,48836.0
2020-07-06 11:20:00,114.17,114.17,114.01,114.07,14255.0,103.4478,103.4478,103.3028,103.3572,14255.0
2020-07-06 11:30:00,114.04,114.04,113.94,113.95,58483.0,103.33,103.33,103.2394,103.2484,58483.0
2020-07-06 11:40:00,113.96,114.04,113.93,114.0,16419.0,103.2575,103.33,103.2303,103.2938,16419.0
2020-07-06 11:50:00,113.97,114.0,113.74,113.74,17626.0,103.2666,103.2938,103.0582,103.0582,17626.0
2020-07-06 12:00:00,113.72,113.79,113.7,113.78,28369.0,103.04,103.1035,103.0219,103.0944,28369.0
2020-07-06 12:10:00,113.78,113.83,113.74,113.76,14543.0,103.0944,103.1397,103.0582,103.0763,14543.0
2020-07-06 12:20:00,113.79,113.89,113.72,113.87,35327.0,103.1035,103.1941,103.04,103.176,35327.0
2020-07-06 12:30:00,113.86,113.88,113.76,113.8,28059.0,103.1669,103.185,103.0763,103.1125,28059.0
2020-07-06 12:40:00,113.81,113.83,113.77,113.82,5705.0,103.1216,103.1397,103.0854,103.1307,5705.0
2020-07-06 12:50:00,113.82,113.85,113.77,113.84,3930.0,103.1307,103.1578,103.0854,103.1488,3930.0
2020-07-06 13:00:00,113.86,113.88,113.75,113.81,31441.0,103.1669,103.185,103.0672,103.1216,31441.0
2020-07-06 13:10:00,113.84,113.88,113.8,113.83,37195.0,103.1488,103.185,103.1125,103.1397,37195.0
2020-07-06 13:20:00,113.86,113.97,113.84,113.97,20427.0,103.1669,103.2666,103.1488,103.2666,20427.0
2020-07-06 13:30:00,113.97,114.01,113.96,113.98,29045.0,103.2666,103.3028,103.2575,103.2756,29045.0
2020-07-06 13:40:00,113.98,114.04,113.97,114.04,6929.0,103.2756,103.33,103.2666,103.33,6929.0
2020-07-06 13:50:00,114.07,114.14,114.03,114.13,33483.0,103.3572,103.4206,103.3209,103.4115,33483.0
2020-07-06 14:00:00,114.13,114.13,113.94,114.04,35489.0,103.4115,103.4115,103.2394,103.33,35489.0
2020-07-06 14:10:00,114.03,114.07,113.81,113.81,23420.0,103.3209,103.3572,103.1216,103.1216,23420.0
2020-07-06 14:20:00,113.85,113.89,113.8,113.87,18190.0,103.1578,103.1941,103.1125,103.176,18190.0
2020-07-06 14:30:00,113.86,113.97,113.83,113.91,22830.0,103.1669,103.2666,103.1397,103.2122,22830.0
2020-07-06 14:40:00,113.92,113.93,113.73,113.8,59122.0,103.2213,103.2303,103.0491,103.1125,59122.0
2020-07-06 14:50:00,113.8,113.92,113.74,113.85,31914.0,103.1125,103.2213,103.0582,103.1578,31914.0
2020-07-06 15:00:00,113.82,113.97,113.79,113.96,31718.0,103.1307,103.2666,103.1035,103.2575,31718.0
2020-07-06 15:10:00,113.92,114.0,113.78,113.85,33650.0,103.2213,103.2938,103.0944,103.1578,33650.0
2020-07-06 15:20:00,113.82,113.94,113.81,113.93,22648.0,103.1307,103.2394,103.1216,103.2303,22648.0
2020-07-06 15:30:00,113.92,113.99,113.76,113.95,38067.0,103.2213,103.2847,103.0763,103.2484,38067.0
2020-07-06 15:40:00,113.95,114.2,113.95,114.2,48148.0,103.2484,103.475,103.2484,103.475,48148.0
2020-07-06 15:50:00,114.22,114.25,114.09,114.21,54533.0,103.4931,103.5203,103.3753,103.484,54533.0
2020-07-07 09:30:00,113.34,113.34,113.06,113.12,53221.0,102.6957,102.6957,102.442,102.4964,53221.0
2020-07-07 09:40:00,113.18,113.33,113.09,113.16,41613.0,102.5508,102.6867,102.4692,102.5326,41613.0
2020-07-07 09:50:00,113.16,113.28,113.09,113.25,31220.0,102.5326,102.6414,102.4692,102.6142,31220.0
2020-07-07 10:00:00,113.24,113.51,113.19,113.36,16173.0,102.6051,102.8498,102.5598,102.7139,16173.0
2020-07-07 10:10:00,113.39,113.55,113.37,113.41,21661.0,102.741,102.886,102.7229,102.7592,21661.0
2020-07-07 10:20:00,113.38,113.39,113.27,113.33,11732.0,102.732,102.741,102.6323,102.6867,11732.0
2020-07-07 10:30:00,113.32,113.35,113.17,113.21,55482.0,102.6776,102.7048,102.5417,102.5779,55482.0
2020-07-07 10:40:00,113.21,113.21,113.0,113.1,90638.0,102.5779,102.5779,102.3877,102.4783,90638.0
2020-07-07 10:50:00,113.13,113.35,113.13,113.35,35138.0,102.5055,102.7048,102.5055,102.7048,35138.0
2020-07-07 11:00:00,113.35,113.35,113.26,113.31,21673.0,102.7048,102.7048,102.6233,102.6686,21673.0
2020-07-07 11:10:00,113.3,113.53,113.29,113.51,24894.0,102.6595,102.8679,102.6504,102.8498,24894.0
2020-07-07 11:20:00,113.5,113.56,113.45,113.47,23809.0,102.8407,102.8951,102.7954,102.8135,23809.0
2020-07-07 11:30:00,113.47,113.5,113.34,113.36,24297.0,102.8135,102.8407,102.6957,102.7139,24297.0
2020-07-07 11:40:00,113.37,113.49,113.33,113.49,24705.0,102.7229,102.8316,102.6867,102.8316,24705.0
2020-07-07 11:50:00,113.46,113.5,113.29,113.36,27746.0,102.8045,102.8407,102.6504,102.7139,27746.0
2020-07-07 12:00:00,113.35,113.41,113.32,113.33,35427.0,102.7048,102.7592,102.6776,102.6867,35427.0
2020-07-07 12:10:00,113.33,113.38,113.32,113.35,12665.0,102.6867,102.732,102.6776,102.7048,12665.0
2020-07-07 12:20:00,113.36,113.38,113.28,113.35,5246.0,102.7139,102.732,102.6414,102.7048,5246.0
2020-07-07 12:30:00,113.3,113.31,113.18,113.18,19427.0,102.6595,102.6686,102.5508,102.5508,19427.0
2020-07-07 12:40:00,113.17,113.24,113.14,113.22,57745.0,102.5417,102.6051,102.5145,102.587,57745.0
2020-07-07 12:50:00,113.22,113.3,113.18,113.27,881599.0,102.587,102.6595,102.5508,102.6323,881599.0
2020-07-07 13:00:00,113.24,113.35,113.19,113.26,32752.0,102.6051,102.7048,102.5598,102.6233,32752.0
2020-07-07 13:10:00,113.26,113.34,113.24,113.29,5697.0,102.6233,102.6957,102.6051,102.6504,5697.0
2020-07-07 13:20:00,113.28,113.37,113.24,113.36,14765.0,102.6414,102.7229,102.6051,102.7139,14765.0
2020-07-07 13:30:00,113.34,113.35,113.28,113.32,7711.0,102.6957,102.7048,102.6414,102.6776,7711.0
2020-07-07 13:40:00,113.3,113.38,113.26,113.34,15906.0,102.6595,102.732,102.6233,102.6957,15906.0
2020-07-07 13:50:00,113.36,113.44,113.34,113.43,28255.0,102.7139,102.7863,102.6957,102.7773,28255.0
2020-07-07 14:00:00,113.42,113.47,113.3,113.3,29467.0,102.7682,102.8135,102.6595,102.6595,29467.0
2020-07-07 14:10:00,113.33,113.39,113.29,113.3,19710.0,102.6867,102.741,102.6504,102.6595,19710.0
2020-07-07 14:20:00,113.32,113.34,113.24,113.25,31986.0,102.6776,102.6957,102.6051,102.6142,31986.0
2020-07-07 14:30:00,113.22,113.23,113.04,113.07,19391.0,102.587,102.5961,102.4239,102.4511,19391.0
2020-07-07 14:40:00,113.07,113.15,113.06,113.06,13754.0,102.4511,102.5236,102.442,102.442,13754.0
2020-07-07 14:50:00,113.07,113.13,113.02,113.11,39386.0,102.4511,102.5055,102.4058,102.4873,39386.0
2020-07-07 15:00:00,113.1,113.11,112.96,113.01,65295.0,102.4783,102.4873,102.3514,102.3967,65295.0
2020-07-07 15:10:00,113.02,113.05,112.93,112.96,27324.0,102.4058,102.433,102.3242,102.3514,27324.0
2020-07-07 15:20:00,112.98,113.07,112.9,112.98,25327.0,102.3695,102.4511,102.2971,102.3695,25327.0
2020-07-07 15:30:00,112.99,113.0,112.77,112.8,27455.0,102.3786,102.3877,102.1793,102.2065,27455.0
2020-07-07 15:40:00,112.78,112.81,112.61,112.69,85735.0,102.1883,102.2155,102.0343,102.1068,85735.0
2020-07-07 15:50:00,112.68,112.69,112.43,112.65,271037.0,102.0977,102.1068,101.8712,102.0705,271037.0
2020-07-08 09:30:00,112.81,112.95,112.55,112.92,182751.0,102.2155,102.3424,101.9799,102.3152,182751.0
2020-07-08 09:40:00,112.9,113.17,112.82,113.16,73691.0,102.2971,102.5417,102.2246,102.5326,73691.0
2020-07-08 09:50:00,113.17,113.3,113.14,113.22,48199.0,102.5417,102.6595,102.5145,102.587,48199.0
2020-07-08 10:00:00,113.24,113.37,113.15,113.22,33802.0,102.6051,102.7229,102.5236,102.587,33802.0
2020-07-08 10:10:00,113.23,113.33,112.98,113.0,59720.0,102.5961,102.6867,102.3695,102.3877,59720.0
2020-07-08 10:20:00,113.0,113.04,112.84,112.88,30814.0,102.3877,102.4239,102.2427,102.2789,30814.0
2020-07-08 10:30:00,112.87,113.01,112.84,112.98,29532.0,102.2699,102.3967,102.2427,102.3695,29532.0
2020-07-08 10:40:00,112.98,113.02,112.76,112.82,39652.0,102.3695,102.4058,102.1702,102.2246,39652.0
2020-07-08 10:50:00,112.82,112.85,112.73,112.77,72536.0,102.2246,102.2518,102.143,102.1793,72536.0
2020-07-08 11:00:00,112.77,112.79,112.32,112.39,42532.0,102.1793,102.1974,101.7715,101.835,42532.0
2020-07-08 11:10:00,112.38,112.51,112.18,112.2,1083328.0,101.8259,101.9437,101.6447,101.6628,1083328.0
2020-07-08 11:20:00,112.21,112.25,111.97,112.22,70140.0,101.6719,101.7081,101.4544,101.6809,70140.0
2020-07-08 11:30:00,112.2,112.36,112.19,112.32,74043.0,101.6628,101.8078,101.6537,101.7715,74043.0
2020-07-08 11:40:00,112.32,112.46,112.28,112.34,97284.0,101.7715,101.8984,101.7353,101.7897,97284.0
2020-07-08 11:50:00,112.35,112.42,112.26,112.3,328023.0,101.7987,101.8621,101.7172,101.7534,328023.0
2020-07-08 12:00:00,112.31,112.35,112.22,112.26,30128.0,101.7625,101.7987,101.6809,101.7172,30128.0
2020-07-08 12:10:00,112.28,112.51,112.28,112.49,64323.0,101.7353,101.9437,101.7353,101.9256,64323.0
2020-07-08 12:20:00,112.49,112.51,112.43,112.47,88055.0,101.9256,101.9437,101.8712,101.9074,88055.0
2020-07-08 12:30:00,112.47,112.52,112.39,112.39,86704.0,101.9074,101.9527,101.835,101.835,86704.0
2020-07-08 12:40:00,112.4,112.4,112.31,112.38,59094.0,101.844,101.844,101.7625,101.8259,59094.0
2020-07-08 12:50:00,112.39,112.49,112.32,112.47,99788.0,101.835,101.9256,101.7715,101.9074,99788.0
2020-07-08 13:00:00,112.49,112.49,112.41,112.44,16013.0,101.9256,101.9256,101.8531,101.8803,16013.0
2020-07-08 13:10:00,112.43,112.43,112.22,112.22,21138.0,101.8712,101.8712,101.6809,101.6809,21138.0
2020-07-08 13:20:00,112.24,112.26,112.04,112.12,30661.0,101.699,101.7172,101.5178,101.5903,30661.0
2020-07-08 13:30:00,112.12,112.26,112.1,112.25,55865.0,101.5903,101.7172,101.5722,101.7081,55865.0
2020-07-08 13:40:00,112.25,112.27,112.18,112.23,70990.0,101.7081,101.7262,101.6447,101.69,70990.0
2020-07-08 13:50:00,112.23,112.31,112.16,112.17,101114.0,101.69,101.7625,101.6266,101.6356,101114.0
2020-07-08 14:00:00,112.19,112.34,112.15,112.24,82194.0,101.6537,101.7897,101.6175,101.699,82194.0
2020-07-08 14:10:00,112.25,112.33,112.2,112.32,138431.0,101.7081,101.7806,101.6628,101.7715,138431.0
2020-07-08 14:20:00,112.32,112.48,112.28,112.39,98381.0,101.7715,101.9165,101.7353,101.835,98381.0
2020-07-08 14:30:00,112.38,112.39,112.23,112.29,127826.0,101.8259,101.835,101.69,101.7443,127826.0
2020-07-08 14:40:00,112.3,112.32,112.16,112.24,19055.0,101.7534,101.7715,101.6266,101.699,19055.0
2020-07-08 14:50:00,112.26,112.44,112.2,112.38,17177.0,101.7172,101.8803,101.6628,101.8259,17177.0
2020-07-08 15:00:00,112.41,112.54,112.39,112.52,58545.0,101.8531,101.9709,101.835,101.9527,58545.0
2020-07-08 15:10:00,112.55,112.73,112.55,112.71,39419.0,101.9799,102.143,101.9799,102.1249,39419.0
2020-07-08 15:20:00,112.73,113.01,112.72,112.87,37358.0,102.143,102.3967,102.134,102.2699,37358.0
2020-07-08 15:30:00,112.87,113.04,112.84,112.87,58062.0,102.2699,102.4239,102.2427,102.2699,58062.0
2020-07-08 15:40:00,112.86,112.94,112.82,112.84,51751.0,102.2608,102.3333,102.2246,102.2427,51751.0
2020-07-08 15:50:00,112.86,113.0,112.72,113.0,106650.0,102.2608,102.3877,102.134,102.3877,106650.0
2020-07-09 09:30:00,112.96,113.01,112.37,112.4,70776.0,102.3514,102.3967,101.8168,101.844,70776.0
2020-07-09 09:40:00,112.38,112.43,112.13,112.23,35985.0,101.8259,101.8712,101.5994,101.69,35985.0
2020-07-09 09:50:00,112.22,112.33,112.09,112.26,28305.0,101.6809,101.7806,101.5631,101.7172,28305.0
2020-07-09 10:00:00,112.25,112.41,112.25,112.32,20019.0,101.7081,101.8531,101.7081,101.7715,20019.0
2020-07-09 10:10:00,112.3,112.31,111.77,111.78,36905.0,101.7534,101.7625,101.2732,101.2822,36905.0
2020-07-09 10:20:00,111.77,111.97,111.69,111.86,70184.0,101.2732,101.4544,101.2007,101.3547,70184.0
2020-07-09 10:30:00,111.84,111.95,111.48,111.53,81118.0,101.3366,101.4363,101.0104,101.0557,81118.0
2020-07-09 10:40:00,111.51,111.52,111.2,111.24,37444.0,101.0376,101.0467,100.7567,100.793,37444.0
2020-07-09 10:50:00,111.15,111.35,110.75,110.81,115551.0,100.7114,100.8926,100.349,100.4033,115551.0
2020-07-09 11:00:00,110.79,110.96,110.49,110.96,102649.0,100.3852,100.5393,100.1134,100.5393,102649.0
2020-07-09 11:10:00,110.96,110.98,110.33,110.33,38205.0,100.5393,100.5574,99.9684,99.9684,38205.0
2020-07-09 11:20:00,110.34,110.7,110.32,110.7,55959.0,99.9775,100.3037,99.9594,100.3037,55959.0
2020-07-09 11:30:00,110.71,110.85,110.6,110.69,238035.0,100.3127,100.4396,100.2131,100.2946,238035.0
2020-07-09 11:40:00,110.75,110.77,110.4,110.77,88018.0,100.349,100.3671,100.0318,100.3671,88018.0
2020-07-09 11:50:00,110.67,110.88,110.67,110.81,19512.0,100.2765,100.4668,100.2765,100.4033,19512.0
2020-07-09 12:00:00,110.81,111.27,110.81,111.17,79274.0,100.4033,100.8201,100.4033,100.7295,79274.0
2020-07-09 12:10:00,111.17,111.25,111.07,111.15,12089.0,100.7295,100.802,100.6389,100.7114,12089.0
2020-07-09 12:20:00,111.1,111.21,111.05,111.07,41178.0,100.6661,100.7658,100.6208,100.6389,41178.0
2020-07-09 12:30:00,111.04,111.14,110.95,111.03,36199.0,100.6117,100.7023,100.5302,100.6027,36199.0
2020-07-09 12:40:00,111.13,111.19,111.02,111.15,33997.0,100.6933,100.7477,100.5936,100.7114,33997.0
2020-07-09 12:50:00,111.15,111.19,111.02,111.18,17549.0,100.7114,100.7477,100.5936,100.7386,17549.0
2020-07-09 13:00:00,111.14,111.39,111.1,111.38,58023.0,100.7023,100.9289,100.6661,100.9198,58023.0
2020-07-09 13:10:00,111.43,111.51,111.37,111.43,13952.0,100.9651,101.0376,100.9107,100.9651,13952.0
2020-07-09 13:20:00,111.43,111.43,111.3,111.36,62255.0,100.9651,100.9651,100.8473,100.9017,62255.0
2020-07-09 13:30:00,111.37,111.41,111.34,111.4,18434.0,100.9107,100.947,100.8836,100.9379,18434.0
2020-07-09 13:40:00,111.41,111.53,111.27,111.29,34790.0,100.947,101.0557,100.8201,100.8383,34790.0
2020-07-09 13:50:00,111.28,111.3,111.18,111.2,180095.0,100.8292,100.8473,100.7386,100.7567,180095.0
2020-07-09 14:00:00,111.18,111.43,111.16,111.37,63381.0,100.7386,100.9651,100.7205,100.9107,63381.0
2020-07-09 14:10:00,111.39,111.65,111.35,111.6,21314.0,100.9289,101.1645,100.8926,101.1191,21314.0
2020-07-09 14:20:00,111.62,111.62,111.47,111.55,16180.0,101.1373,101.1373,101.0014,101.0738,16180.0
2020-07-09 14:30:00,111.56,111.57,111.44,111.48,22133.0,101.0829,101.092,100.9742,101.0104,22133.0
2020-07-09 14:40:00,111.5,111.55,111.4,111.53,18774.0,101.0285,101.0738,100.9379,101.0557,18774.0
2020-07-09 14:50:00,111.53,111.63,111.47,111.59,36137.0,101.0557,101.1463,101.0014,101.1101,36137.0
2020-07-09 15:00:00,111.6,111.71,111.53,111.56,31444.0,101.1191,101.2188,101.0557,101.0829,31444.0
2020-07-09 15:10:00,111.58,111.78,111.5,111.58,37564.0,101.101,101.2822,101.0285,101.101,37564.0
2020-07-09 15:20:00,111.56,111.58,111.26,111.26,55493.0,101.0829,101.101,100.8111,100.8111,55493.0
2020-07-09 15:30:00,111.24,111.28,111.02,111.18,61994.0,100.793,100.8292,100.5936,100.7386,61994.0
2020-07-09 15:40:00,111.18,111.56,111.04,111.48,85769.0,100.7386,101.0829,100.6117,101.0104,85769.0
2020-07-09 15:50:00,111.48,111.48,111.14,111.27,82465.0,101.0104,101.0104,100.7023,100.8201,82465.0
2020-07-10 09:30:00,111.22,111.97,111.22,111.96,84680.0,100.7748,101.4544,100.7748,101.4453,84680.0
2020-07-10 09:40:00,111.97,112.27,111.86,112.04,59360.0,101.4544,101.7262,101.3547,101.5178,59360.0
2020-07-10 09:50:00,112.04,112.05,111.6,111.78,46811.0,101.5178,101.5269,101.1191,101.2822,46811.0
2020-07-10 10:00:00,111.78,111.78,111.36,111.6,41045.0,101.2822,101.2822,100.9017,101.1191,41045.0
2020-07-10 10:10:00,111.63,112.02,111.61,111.74,38285.0,101.1463,101.4997,101.1282,101.246,38285.0
2020-07-10 10:20:00,111.73,111.95,111.59,111.88,46700.0,101.2369,101.4363,101.1101,101.3729,46700.0
2020-07-10 10:30:00,111.86,112.14,111.81,112.04,30971.0,101.3547,101.6084,101.3094,101.5178,30971.0
2020-07-10 10:40:00,112.06,112.47,112.06,112.32,58651.0,101.5359,101.9074,101.5359,101.7715,58651.0
2020-07-10 10:50:00,112.34,112.36,112.17,112.27,24246.0,101.7897,101.8078,101.6356,101.7262,24246.0
2020-07-10 11:00:00,112.27,112.28,112.01,112.26,22621.0,101.7262,101.7353,101.4906,101.7172,22621.0
2020-07-10 11:10:00,112.29,112.35,112.21,112.25,20621.0,101.7443,101.7987,101.6719,101.7081,20621.0
2020-07-10 11:20:00,112.34,112.42,112.25,112.37,24797.0,101.7897,101.8621,101.7081,101.8168,24797.0
2020-07-10 11:30:00,112.35,112.39,112.15,112.33,46849.0,101.7987,101.835,101.6175,101.7806,46849.0
2020-07-10 11:40:00,112.34,112.52,112.34,112.45,22775.0,101.7897,101.9527,101.7897,101.8893,22775.0
2020-07-10 11:50:00,112.45,112.59,112.43,112.51,50142.0,101.8893,102.0162,101.8712,101.9437,50142.0
2020-07-10 12:00:00,112.55,112.68,112.44,112.67,22614.0,101.9799,102.0977,101.8803,102.0887,22614.0
2020-07-10 12:10:00,112.66,112.71,112.45,112.45,26016.0,102.0796,102.1249,101.8893,101.8893,26016.0
2020-07-10 12:20:00,112.5,112.5,112.36,112.36,15284.0,101.9346,101.9346,101.8078,101.8078,15284.0
2020-07-10 12:30:00,112.35,112.4,112.31,112.36,10465.0,101.7987,101.844,101.7625,101.8078,10465.0
2020-07-10 12:40:00,112.34,112.52,112.24,112.52,21714.0,101.7897,101.9527,101.699,101.9527,21714.0
2020-07-10 12:50:00,112.48,112.67,112.48,112.66,32485.0,101.9165,102.0887,101.9165,102.0796,32485.0
2020-07-10 13:00:00,112.64,112.64,112.57,112.61,41867.0,102.0615,102.0615,101.9981,102.0343,41867.0
2020-07-10 13:10:00,112.6,112.61,112.42,112.46,35983.0,102.0252,102.0343,101.8621,101.8984,35983.0
2020-07-10 13:20:00,112.46,112.55,112.42,112.52,20761.0,101.8984,101.9799,101.8621,101.9527,20761.0
2020-07-10 13:30:00,112.54,112.66,112.53,112.63,22510.0,101.9709,102.0796,101.9618,102.0524,22510.0
2020-07-10 13:40:00,112.62,112.86,112.62,112.86,33109.0,102.0434,102.2608,102.0434,102.2608,33109.0
2020-07-10 13:50:00,112.85,112.94,112.85,112.89,31708.0,102.2518,102.3333,102.2518,102.288,31708.0
2020-07-10 14:00:00,112.9,112.98,112.87,112.95,20965.0,102.2971,102.3695,102.2699,102.3424,20965.0
2020-07-10 14:10:00,112.93,112.96,112.8,112.83,90077.0,102.3242,102.3514,102.2065,102.2336,90077.0
2020-07-10 14:20:00,112.84,112.87,112.78,112.87,18090.0,102.2427,102.2699,102.1883,102.2699,18090.0
2020-07-10 14:30:00,112.86,112.98,112.86,112.97,11472.0,102.2608,102.3695,102.2608,102.3605,11472.0
2020-07-10 14:40:00,112.97,113.01,112.94,112.99,22252.0,102.3605,102.3967,102.3333,102.3786,22252.0
2020-07-10 14:50:00,112.98,113.02,112.92,112.92,26393.0,102.3695,102.4058,102.3152,102.3152,26393.0
2020-07-10 15:00:00,112.9,112.95,112.77,112.9,40116.0,102.2971,102.3424,102.1793,102.2971,40116.0
2020-07-10 15:10:00,112.91,113.17,112.89,113.17,63504.0,102.3061,102.5417,102.288,102.5417,63504.0
2020-07-10 15:20:00,113.17,113.19,113.1,113.12,22585.0,102.5417,102.5598,102.4783,102.4964,22585.0
2020-07-10 15:30:00,113.15,113.32,113.05,113.18,83007.0,102.5236,102.6776,102.433,102.5508,83007.0
2020-07-10 15:40:00,113.2,113.29,113.06,113.26,88411.0,102.5689,102.6504,102.442,102.6233,88411.0
2020-07-10 15:50:00,113.34,113.38,113.25,113.3,192269.0,102.6957,102.732,102.6142,102.6595,192269.0
2020-07-13 09:30:00,114.08,114.38,113.64,113.68,75171.0,103.3662,103.6381,102.9676,103.0038,75171.0
2020-07-13 09:40:00,113.67,113.8,113.4,113.64,81801.0,102.9947,103.1125,102.7501,102.9676,81801.0
2020-07-13 09:50:00,113.64,113.78,113.45,113.45,100536.0,102.9676,103.0944,102.7954,102.7954,100536.0
2020-07-13 10:00:00,113.48,113.75,113.32,113.75,105052.0,102.8226,103.0672,102.6776,103.0672,105052.0
2020-07-13 10:10:00,113.8,114.05,113.75,114.05,64670.0,103.1125,103.3391,103.0672,103.3391,64670.0
2020-07-13 10:20:00,114.09,114.21,114.08,114.21,20948.0,103.3753,103.484,103.3662,103.484,20948.0
2020-07-13 10:30:00,114.2,114.34,114.05,114.06,30736.0,103.475,103.6018,103.3391,103.3481,30736.0
2020-07-13 10:40:00,114.06,114.11,113.87,114.1,51063.0,103.3481,103.3934,103.176,103.3844,51063.0
2020-07-13 10:50:00,114.12,114.3,113.98,114.3,30658.0,103.4025,103.5656,103.2756,103.5656,30658.0
2020-07-13 11:00:00,114.29,114.41,114.21,114.34,34995.0,103.5565,103.6652,103.484,103.6018,34995.0
2020-07-13 11:10:00,114.35,114.36,114.2,114.29,47357.0,103.6109,103.6199,103.475,103.5565,47357.0
2020-07-13 11:20:00,114.27,114.48,114.26,114.43,38099.0,103.5384,103.7287,103.5293,103.6834,38099.0
2020-07-13 11:30:00,114.45,114.46,114.25,114.33,33775.0,103.7015,103.7106,103.5203,103.5928,33775.0
2020-07-13 11:40:00,114.34,114.37,114.16,114.27,33162.0,103.6018,103.629,103.4387,103.5384,33162.0
2020-07-13 11:50:00,114.33,114.34,114.22,114.27,25529.0,103.5928,103.6018,103.4931,103.5384,25529.0
2020-07-13 12:00:00,114.26,114.4,114.26,114.33,37567.0,103.5293,103.6562,103.5293,103.5928,37567.0
2020-07-13 12:10:00,114.33,114.34,114.23,114.27,31293.0,103.5928,103.6018,103.5022,103.5384,31293.0
2020-07-13 12:20:00,114.28,114.34,114.24,114.32,32129.0,103.5475,103.6018,103.5112,103.5837,32129.0
2020-07-13 12:30:00,114.31,114.53,114.31,114.52,60780.0,103.5746,103.774,103.5746,103.7649,60780.0
2020-07-13 12:40:00,114.54,114.57,114.48,114.57,24884.0,103.783,103.8102,103.7287,103.8102,24884.0
2020-07-13 12:50:00,114.57,114.73,114.54,114.73,19298.0,103.8102,103.9552,103.783,103.9552,19298.0
2020-07-13 13:00:00,114.74,114.75,114.63,114.69,22863.0,103.9643,103.9733,103.8646,103.919,22863.0
2020-07-13 13:10:00,114.71,114.98,114.71,114.94,21787.0,103.9371,104.1817,103.9371,104.1455,21787.0
2020-07-13 13:20:00,114.93,114.97,114.79,114.82,20488.0,104.1364,104.1727,104.0096,104.0367,20488.0
2020-07-13 13:30:00,114.85,115.07,114.85,115.03,30725.0,104.0639,104.2633,104.0639,104.227,30725.0
2020-07-13 13:40:00,115.01,115.14,115.0,115.01,23419.0,104.2089,104.3267,104.1998,104.2089,23419.0
2020-07-13 13:50:00,115.03,115.07,115.0,115.05,55617.0,104.227,104.2633,104.1998,104.2451,55617.0
2020-07-13 14:00:00,115.03,115.06,114.69,114.71,95550.0,104.227,104.2542,103.919,103.9371,95550.0
2020-07-13 14:10:00,114.73,114.82,114.61,114.75,41330.0,103.9552,104.0367,103.8465,103.9733,41330.0
2020-07-13 14:20:00,114.75,114.79,114.54,114.62,48339.0,103.9733,104.0096,103.783,103.8555,48339.0
2020-07-13 14:30:00,114.6,114.64,114.44,114.56,133146.0,103.8374,103.8736,103.6924,103.8012,133146.0
2020-07-13 14:40:00,114.57,114.72,114.5,114.7,96410.0,103.8102,103.9461,103.7468,103.928,96410.0
2020-07-13 14:50:00,114.68,114.81,114.61,114.73,72881.0,103.9099,104.0277,103.8465,103.9552,72881.0
2020-07-13 15:00:00,114.72,114.76,114.13,114.17,107817.0,103.9461,103.9824,103.4115,103.4478,107817.0
2020-07-13 15:10:00,114.17,114.3,114.05,114.09,41934.0,103.4478,103.5656,103.3391,103.3753,41934.0
2020-07-13 15:20:00,114.12,114.2,113.88,113.88,66676.0,103.4025,103.475,103.185,103.185,66676.0
2020-07-13 15:30:00,113.87,113.92,113.27,113.32,59743.0,103.176,103.2213,102.6323,102.6776,59743.0
2020-07-13 15:40:00,113.27,113.7,113.07,113.13,132861.0,102.6323,103.0219,102.4511,102.5055,132861.0
2020-07-13 15:50:00,113.07,113.3,113.0,113.19,136436.0,102.4511,102.6595,102.3877,102.5598,136436.0
2020-07-14 09:30:00,112.9,113.08,112.45,112.97,146723.0,102.2971,102.4602,101.8893,102.3605,146723.0
2020-07-14 09:40:00,112.96,113.15,112.77,113.02,78832.0,102.3514,102.5236,102.1793,102.4058,78832.0
2020-07-14 09:50:00,113.07,113.47,112.72,113.47,67642.0,102.4511,102.8135,102.134,102.8135,67642.0
2020-07-14 10:00:00,113.47,113.52,112.97,113.04,102394.0,102.8135,102.8588,102.3605,102.4239,102394.0
2020-07-14 10:10:00,113.0,113.52,113.0,113.43,128778.0,102.3877,102.8588,102.3877,102.7773,128778.0
2020-07-14 10:20:00,113.39,113.71,113.38,113.7,35353.0,102.741,103.031,102.732,103.0219,35353.0
2020-07-14 10:30:00,113.73,114.04,113.73,113.94,50393.0,103.0491,103.33,103.0491,103.2394,50393.0
2020-07-14 10:40:00,113.94,114.15,113.78,113.86,44005.0,103.2394,103.4297,103.0944,103.1669,44005.0
2020-07-14 10:50:00,113.85,114.07,113.75,113.84,54052.0,103.1578,103.3572,103.0672,103.1488,54052.0
2020-07-14 11:00:00,113.85,114.14,113.72,114.04,62796.0,103.1578,103.4206,103.04,103.33,62796.0
2020-07-14 11:10:00,114.1,114.13,113.84,113.99,141747.0,103.3844,103.4115,103.1488,103.2847,141747.0
2020-07-14 11:20:00,113.97,114.11,113.89,113.9,48701.0,103.2666,103.3934,103.1941,103.2031,48701.0
2020-07-14 11:30:00,113.84,114.25,113.83,113.99,52882.0,103.1488,103.5203,103.1397,103.2847,52882.0
2020-07-14 11:40:00,113.96,114.25,113.95,114.08,29177.0,103.2575,103.5203,103.2484,103.3662,29177.0
2020-07-14 11:50:00,114.1,114.18,114.02,114.13,31651.0,103.3844,103.4568,103.3119,103.4115,31651.0
2020-07-14 12:00:00,114.15,114.17,113.83,113.89,31671.0,103.4297,103.4478,103.1397,103.1941,31671.0
2020-07-14 12:10:00,113.87,114.08,113.87,114.06,26874.0,103.176,103.3662,103.176,103.3481,26874.0
2020-07-14 12:20:00,114.08,114.15,113.91,113.94,64342.0,103.3662,103.4297,103.2122,103.2394,64342.0
2020-07-14 12:30:00,113.95,114.03,113.9,113.93,47065.0,103.2484,103.3209,103.2031,103.2303,47065.0
2020-07-14 12:40:00,113.96,114.07,113.86,114.05,20315.0,103.2575,103.3572,103.1669,103.3391,20315.0
2020-07-14 12:50:00,114.06,114.06,113.81,113.86,44935.0,103.3481,103.3481,103.1216,103.1669,44935.0
2020-07-14 13:00:00,113.87,113.89,113.67,113.67,51400.0,103.176,103.1941,102.9947,102.9947,51400.0
2020-07-14 13:10:00,113.67,113.79,113.67,113.75,45863.0,102.9947,103.1035,102.9947,103.0672,45863.0
2020-07-14 13:20:00,113.73,113.9,113.73,113.83,42453.0,103.0491,103.2031,103.0491,103.1397,42453.0
2020-07-14 13:30:00,113.81,114.06,113.79,114.06,57414.0,103.1216,103.3481,103.1035,103.3481,57414.0
2020-07-14 13:40:00,114.04,114.17,114.01,114.13,44334.0,103.33,103.4478,103.3028,103.4115,44334.0
2020-07-14 13:50:00,114.12,114.21,113.78,113.95,85841.0,103.4025,103.484,103.0944,103.2484,85841.0
2020-07-14 14:00:00,113.99,114.31,113.87,114.11,28880.0,103.2847,103.5746,103.176,103.3934,28880.0
2020-07-14 14:10:00,114.13,114.38,114.08,114.29,28229.0,103.4115,103.6381,103.3662,103.5565,28229.0
2020-07-14 14:20:00,114.28,114.43,114.21,114.23,31786.0,103.5475,103.6834,103.484,103.5022,31786.0
2020-07-14 14:30:00,114.28,114.33,114.19,114.2,30438.0,103.5475,103.5928,103.4659,103.475,30438.0
2020-07-14 14:40:00,114.2,114.32,114.09,114.13,33277.0,103.475,103.5837,103.3753,103.4115,33277.0
2020-07-14 14:50:00,114.12,114.48,114.12,114.43,21326.0,103.4025,103.7287,103.4025,103.6834,21326.0
2020-07-14 15:00:00,114.44,114.5,114.17,114.28,93901.0,103.6924,103.7468,103.4478,103.5475,93901.0
2020-07-14 15:10:00,114.28,114.36,114.1,114.17,56790.0,103.5475,103.6199,103.3844,103.4478,56790.0
2020-07-14 15:20:00,114.18,114.5,114.17,114.47,59468.0,103.4568,103.7468,103.4478,103.7196,59468.0
2020-07-14 15:30:00,114.49,114.64,114.46,114.62,60868.0,103.7377,103.8736,103.7106,103.8555,60868.0
2020-07-14 15:40:00,114.61,114.9,114.59,114.85,76432.0,103.8465,104.1092,103.8283,104.0639,76432.0
2020-07-14 15:50:00,114.84,115.04,114.84,114.9,99491.0,104.0549,104.2361,104.0549,104.1092,99491.0
2020-07-15 09:30:00,116.71,116.92,116.21,116.25,93706.0,105.7492,105.9395,105.2962,105.3324,93706.0
2020-07-15 09:40:00,116.32,116.58,116.23,116.44,96273.0,105.3959,105.6315,105.3143,105.5046,96273.0
2020-07-15 09:50:00,116.46,116.58,116.32,116.46,64261.0,105.5227,105.6315,105.3959,105.5227,64261.0
2020-07-15 10:00:00,116.48,116.51,116.05,116.19,60339.0,105.5408,105.568,105.1512,105.2781,60339.0
2020-07-15 10:10:00,116.15,116.41,116.04,116.4,40525.0,105.2418,105.4774,105.1422,105.4684,40525.0
2020-07-15 10:20:00,116.44,116.63,116.39,116.63,82491.0,105.5046,105.6768,105.4593,105.6768,82491.0
2020-07-15 10:30:00,116.62,116.9,116.59,116.83,27431.0,105.6677,105.9214,105.6405,105.858,27431.0
2020-07-15 10:40:00,116.85,116.94,116.7,116.76,19329.0,105.8761,105.9576,105.7402,105.7945,19329.0
2020-07-15 10:50:00,116.78,116.87,116.66,116.78,15982.0,105.8127,105.8942,105.7039,105.8127,15982.0
2020-07-15 11:00:00,116.8,116.87,116.54,116.64,58359.0,105.8308,105.8942,105.5952,105.6858,58359.0
2020-07-15 11:10:00,116.63,116.69,116.45,116.52,59471.0,105.6768,105.7311,105.5137,105.5771,59471.0
2020-07-15 11:20:00,116.51,116.61,116.25,116.59,50777.0,105.568,105.6586,105.3324,105.6405,50777.0
2020-07-15 11:30:00,116.58,116.66,116.38,116.38,42867.0,105.6315,105.7039,105.4502,105.4502,42867.0
2020-07-15 11:40:00,116.32,116.48,116.22,116.28,38542.0,105.3959,105.5408,105.3053,105.3596,38542.0
2020-07-15 11:50:00,116.35,116.44,116.12,116.12,29660.0,105.4231,105.5046,105.2147,105.2147,29660.0
2020-07-15 12:00:00,116.14,116.21,115.99,116.19,45955.0,105.2328,105.2962,105.0969,105.2781,45955.0
2020-07-15 12:10:00,116.19,116.39,116.03,116.38,34823.0,105.2781,105.4593,105.1331,105.4502,34823.0
2020-07-15 12:20:00,116.39,116.46,116.33,116.42,32157.0,105.4593,105.5227,105.4049,105.4865,32157.0
2020-07-15 12:30:00,116.41,116.41,116.15,116.17,38763.0,105.4774,105.4774,105.2418,105.26,38763.0
2020-07-15 12:40:00,116.18,116.43,116.13,116.41,38378.0,105.269,105.4955,105.2237,105.4774,38378.0
2020-07-15 12:50:00,116.41,116.53,116.4,116.52,19339.0,105.4774,105.5861,105.4684,105.5771,19339.0
2020-07-15 13:00:00,116.53,116.75,116.52,116.73,52120.0,105.5861,105.7855,105.5771,105.7674,52120.0
2020-07-15 13:10:00,116.7,116.74,116.59,116.63,28415.0,105.7402,105.7764,105.6405,105.6768,28415.0
2020-07-15 13:20:00,116.66,116.71,116.61,116.67,46174.0,105.7039,105.7492,105.6586,105.713,46174.0
2020-07-15 13:30:00,116.66,116.79,116.66,116.76,30389.0,105.7039,105.8217,105.7039,105.7945,30389.0
2020-07-15 13:40:00,116.76,116.79,116.7,116.7,30421.0,105.7945,105.8217,105.7402,105.7402,30421.0
2020-07-15 13:50:00,116.72,116.72,116.56,116.63,24717.0,105.7583,105.7583,105.6133,105.6768,24717.0
2020-07-15 14:00:00,116.61,116.89,116.52,116.66,58955.0,105.6586,105.9123,105.5771,105.7039,58955.0
2020-07-15 14:10:00,116.67,116.73,116.58,116.64,37368.0,105.713,105.7674,105.6315,105.6858,37368.0
2020-07-15 14:20:00,116.65,116.75,116.58,116.71,64188.0,105.6949,105.7855,105.6315,105.7492,64188.0
2020-07-15 14:30:00,116.71,116.84,116.7,116.78,44380.0,105.7492,105.867,105.7402,105.8127,44380.0
2020-07-15 14:40:00,116.81,116.87,116.73,116.84,27773.0,105.8399,105.8942,105.7674,105.867,27773.0
2020-07-15 14:50:00,116.84,116.84,116.53,116.55,80519.0,105.867,105.867,105.5861,105.6043,80519.0
2020-07-15 15:00:00,116.49,116.66,116.43,116.57,82890.0,105.5499,105.7039,105.4955,105.6224,82890.0
2020-07-15 15:10:00,116.55,116.59,116.34,116.58,115609.0,105.6043,105.6405,105.414,105.6315,115609.0
2020-07-15 15:20:00,116.57,116.81,116.55,116.79,165131.0,105.6224,105.8399,105.6043,105.8217,165131.0
2020-07-15 15:30:00,116.78,116.97,116.78,116.94,144695.0,105.8127,105.9848,105.8127,105.9576,144695.0
2020-07-15 15:40:00,116.95,117.21,116.84,117.16,180366.0,105.9667,106.2023,105.867,106.157,180366.0
2020-07-15 15:50:00,117.17,117.17,116.75,116.88,171396.0,106.166,106.166,105.7855,105.9033,171396.0
2020-07-16 09:30:00,116.24,116.31,115.97,116.16,89249.0,105.3234,105.3868,105.0787,105.2509,89249.0
2020-07-16 09:40:00,116.23,116.27,116.0,116.27,22731.0,105.3143,105.3506,105.1059,105.3506,22731.0
2020-07-16 09:50:00,116.28,116.6,116.22,116.31,62143.0,105.3596,105.6496,105.3053,105.3868,62143.0
2020-07-16 10:00:00,116.41,116.58,116.28,116.36,17352.0,105.4774,105.6315,105.3596,105.4321,17352.0
2020-07-16 10:10:00,116.41,116.74,116.41,116.68,51807.0,105.4774,105.7764,105.4774,105.7221,51807.0
2020-07-16 10:20:00,116.64,116.9,116.6,116.86,25929.0,105.6858,105.9214,105.6496,105.8852,25929.0
2020-07-16 10:30:00,116.86,116.97,116.8,116.96,19243.0,105.8852,105.9848,105.8308,105.9758,19243.0
2020-07-16 10:40:00,116.94,117.05,116.88,117.0,45194.0,105.9576,106.0573,105.9033,106.012,45194.0
2020-07-16 10:50:00,116.93,117.13,116.92,116.98,32996.0,105.9486,106.1298,105.9395,105.9939,32996.0
2020-07-16 11:00:00,116.99,117.04,116.89,116.93,76277.0,106.0029,106.0483,105.9123,105.9486,76277.0
2020-07-16 11:10:00,116.92,117.06,116.92,117.03,87322.0,105.9395,106.0664,105.9395,106.0392,87322.0
2020-07-16 11:20:00,117.03,117.23,117.0,117.13,94458.0,106.0392,106.2204,106.012,106.1298,94458.0
2020-07-16 11:30:00,117.11,117.13,116.84,116.86,237242.0,106.1117,106.1298,105.867,105.8852,237242.0
2020-07-16 11:40:00,116.88,116.94,116.72,116.75,103626.0,105.9033,105.9576,105.7583,105.7855,103626.0
2020-07-16 11:50:00,116.77,116.81,116.74,116.76,107315.0,105.8036,105.8399,105.7764,105.7945,107315.0
2020-07-16 12:00:00,116.75,116.81,116.62,116.8,82561.0,105.7855,105.8399,105.6677,105.8308,82561.0
2020-07-16 12:10:00,116.82,116.82,116.58,116.62,18561.0,105.8489,105.8489,105.6315,105.6677,18561.0
2020-07-16 12:20:00,116.62,116.72,116.59,116.7,9728.0,105.6677,105.7583,105.6405,105.7402,9728.0
2020-07-16 12:30:00,116.71,116.74,116.63,116.66,16717.0,105.7492,105.7764,105.6768,105.7039,16717.0
2020-07-16 12:40:00,116.7,116.73,116.65,116.7,24211.0,105.7402,105.7674,105.6949,105.7402,24211.0
2020-07-16 12:50:00,116.7,116.7,116.53,116.54,17587.0,105.7402,105.7402,105.5861,105.5952,17587.0
2020-07-16 13:00:00,116.53,116.66,116.53,116.65,14632.0,105.5861,105.7039,105.5861,105.6949,14632.0
2020-07-16 13:10:00,116.66,116.78,116.64,116.75,12584.0,105.7039,105.8127,105.6858,105.7855,12584.0
2020-07-16 13:20:00,116.73,116.76,116.67,116.73,19475.0,105.7674,105.7945,105.713,105.7674,19475.0
2020-07-16 13:30:00,116.73,116.75,116.55,116.58,18213.0,105.7674,105.7855,105.6043,105.6315,18213.0
2020-07-16 13:40:00,116.6,116.68,116.58,116.67,11100.0,105.6496,105.7221,105.6315,105.713,11100.0
2020-07-16 13:50:00,116.68,116.73,116.48,116.51,17497.0,105.7221,105.7674,105.5408,105.568,17497.0
2020-07-16 14:00:00,116.5,116.65,116.5,116.62,19801.0,105.559,105.6949,105.559,105.6677,19801.0
2020-07-16 14:10:00,116.63,116.68,116.56,116.6,23696.0,105.6768,105.7221,105.6133,105.6496,23696.0
2020-07-16 14:20:00,116.6,116.63,116.58,116.59,23147.0,105.6496,105.6768,105.6315,105.6405,23147.0
2020-07-16 14:30:00,116.59,116.62,116.47,116.49,25029.0,105.6405,105.6677,105.5318,105.5499,25029.0
2020-07-16 14:40:00,116.49,116.59,116.29,116.29,42816.0,105.5499,105.6405,105.3687,105.3687,42816.0
2020-07-16 14:50:00,116.3,116.38,116.19,116.21,28519.0,105.3778,105.4502,105.2781,105.2962,28519.0
2020-07-16 15:00:00,116.23,116.34,116.2,116.34,22553.0,105.3143,105.414,105.2871,105.414,22553.0
2020-07-16 15:10:00,116.32,116.52,116.26,116.52,13956.0,105.3959,105.5771,105.3415,105.5771,13956.0
2020-07-16 15:20:00,116.54,116.75,116.5,116.75,28502.0,105.5952,105.7855,105.559,105.7855,28502.0
2020-07-16 15:30:00,116.75,116.87,116.63,116.85,59970.0,105.7855,105.8942,105.6768,105.8761,59970.0
2020-07-16 15:40:00,116.84,116.85,116.69,116.74,62595.0,105.867,105.8761,105.7311,105.7764,62595.0
2020-07-16 15:50:00,116.72,116.9,116.64,116.79,60448.0,105.7583,105.9214,105.6858,105.8217,60448.0
2020-07-17 09:30:00,117.16,117.41,116.95,117.04,63162.0,106.157,106.3835,105.9667,106.0483,63162.0
2020-07-17 09:40:00,116.97,117.41,116.96,117.4,35954.0,105.9848,106.3835,105.9758,106.3744,35954.0
2020-07-17 09:50:00,117.39,117.53,117.19,117.25,33145.0,106.3654,106.4922,106.1842,106.2385,33145.0
2020-07-17 10:00:00,117.22,117.32,116.98,117.03,33161.0,106.2113,106.302,105.9939,106.0392,33161.0
2020-07-17 10:10:00,116.99,117.17,116.98,117.07,38420.0,106.0029,106.166,105.9939,106.0754,38420.0
2020-07-17 10:20:00,117.07,117.07,116.73,116.78,43972.0,106.0754,106.0754,105.7674,105.8127,43972.0
2020-07-17 10:30:00,116.78,116.87,116.64,116.84,91936.0,105.8127,105.8942,105.6858,105.867,91936.0
2020-07-17 10:40:00,116.83,116.91,116.77,116.9,42512.0,105.858,105.9305,105.8036,105.9214,42512.0
2020-07-17 10:50:00,116.92,117.07,116.89,117.07,55588.0,105.9395,106.0754,105.9123,106.0754,55588.0
2020-07-17 11:00:00,117.08,117.19,117.05,117.08,13943.0,106.0845,106.1842,106.0573,106.0845,13943.0
2020-07-17 11:10:00,117.11,117.19,117.07,117.07,11407.0,106.1117,106.1842,106.0754,106.0754,11407.0
2020-07-17 11:20:00,117.04,117.11,116.98,117.03,15759.0,106.0483,106.1117,105.9939,106.0392,15759.0
2020-07-17 11:30:00,117.03,117.07,117.0,117.05,39580.0,106.0392,106.0754,106.012,106.0573,39580.0
2020-07-17 11:40:00,117.06,117.1,117.01,117.04,30779.0,106.0664,106.1026,106.0211,106.0483,30779.0
2020-07-17 11:50:00,117.01,117.21,117.0,117.18,27345.0,106.0211,106.2023,106.012,106.1751,27345.0
2020-07-17 12:00:00,117.16,117.26,117.15,117.23,28242.0,106.157,106.2476,106.1479,106.2204,28242.0
2020-07-17 12:10:00,117.23,117.23,117.16,117.16,19118.0,106.2204,106.2204,106.157,106.157,19118.0
2020-07-17 12:20:00,117.15,117.24,117.15,117.21,16416.0,106.1479,106.2295,106.1479,106.2023,16416.0
2020-07-17 12:30:00,117.2,117.25,117.16,117.17,38468.0,106.1932,106.2385,106.157,106.166,38468.0
2020-07-17 12:40:00,117.16,117.17,117.08,117.13,21163.0,106.157,106.166,106.0845,106.1298,21163.0
2020-07-17 12:50:00,117.14,117.16,117.07,117.09,39316.0,106.1389,106.157,106.0754,106.0936,39316.0
2020-07-17 13:00:00,117.1,117.15,117.08,117.14,21267.0,106.1026,106.1479,106.0845,106.1389,21267.0
2020-07-17 13:10:00,117.15,117.23,117.08,117.11,71104.0,106.1479,106.2204,106.0845,106.1117,71104.0
2020-07-17 13:20:00,117.1,117.26,117.1,117.19,43242.0,106.1026,106.2476,106.1026,106.1842,43242.0
2020-07-17 13:30:00,117.2,117.21,117.07,117.07,28659.0,106.1932,106.2023,106.0754,106.0754,28659.0
2020-07-17 13:40:00,117.08,117.2,117.08,117.17,12520.0,106.0845,106.1932,106.0845,106.166,12520.0
2020-07-17 13:50:00,117.16,117.17,117.09,117.12,21518.0,106.157,106.166,106.0936,106.1207,21518.0
2020-07-17 14:00:00,117.13,117.2,117.11,117.18,28030.0,106.1298,106.1932,106.1117,106.1751,28030.0
2020-07-17 14:10:00,117.17,117.3,117.16,117.3,33330.0,106.166,106.2838,106.157,106.2838,33330.0
2020-07-17 14:20:00,117.3,117.31,117.24,117.27,22230.0,106.2838,106.2929,106.2295,106.2567,22230.0
2020-07-17 14:30:00,117.25,117.26,117.16,117.2,15155.0,106.2385,106.2476,106.157,106.1932,15155.0
2020-07-17 14:40:00,117.21,117.23,117.16,117.19,14543.0,106.2023,106.2204,106.157,106.1842,14543.0
2020-07-17 14:50:00,117.19,117.26,117.19,117.24,29470.0,106.1842,106.2476,106.1842,106.2295,29470.0
2020-07-17 15:00:00,117.24,117.35,117.18,117.29,18771.0,106.2295,106.3291,106.1751,106.2748,18771.0
2020-07-17 15:10:00,117.27,117.27,117.13,117.22,61619.0,106.2567,106.2567,106.1298,106.2113,61619.0
2020-07-17 15:20:00,117.22,117.38,117.19,117.38,109477.0,106.2113,106.3563,106.1842,106.3563,109477.0
2020-07-17 15:30:00,117.37,117.46,117.32,117.37,106722.0,106.3473,106.4288,106.302,106.3473,106722.0
2020-07-17 15:40:00,117.37,117.46,117.34,117.41,180125.0,106.3473,106.4288,106.3201,106.3835,180125.0
2020-07-17 15:50:00,117.42,117.42,117.18,117.21,130937.0,106.3926,106.3926,106.1751,106.2023,130937.0
2020-07-20 09:30:00,117.01,117.14,116.73,117.05,70227.0,106.0211,106.1389,105.7674,106.0573,70227.0
2020-07-20 09:40:00,117.05,117.05,116.43,116.45,26991.0,106.0573,106.0573,105.4955,105.5137,26991.0
2020-07-20 09:50:00,116.42,116.47,116.21,116.31,49814.0,105.4865,105.5318,105.2962,105.3868,49814.0
2020-07-20 10:00:00,116.34,116.46,116.21,116.4,19607.0,105.414,105.5227,105.2962,105.4684,19607.0
2020-07-20 10:10:00,116.38,116.44,116.35,116.39,14724.0,105.4502,105.5046,105.4231,105.4593,14724.0
2020-07-20 10:20:00,116.4,116.53,116.34,116.52,35470.0,105.4684,105.5861,105.414,105.5771,35470.0
2020-07-20 10:30:00,116.55,116.71,116.53,116.66,18697.0,105.6043,105.7492,105.5861,105.7039,18697.0
2020-07-20 10:40:00,116.65,116.71,116.6,116.62,53967.0,105.6949,105.7492,105.6496,105.6677,53967.0
2020-07-20 10:50:00,116.6,116.6,116.51,116.52,21724.0,105.6496,105.6496,105.568,105.5771,21724.0
2020-07-20 11:00:00,116.51,116.59,116.48,116.54,19430.0,105.568,105.6405,105.5408,105.5952,19430.0
2020-07-20 11:10:00,116.53,116.59,116.44,116.49,15006.0,105.5861,105.6405,105.5046,105.5499,15006.0
2020-07-20 11:20:00,116.5,116.52,116.38,116.44,11096.0,105.559,105.5771,105.4502,105.5046,11096.0
2020-07-20 11:30:00,116.45,116.47,116.38,116.46,11015.0,105.5137,105.5318,105.4502,105.5227,11015.0
2020-07-20 11:40:00,116.48,116.48,116.39,116.45,8320.0,105.5408,105.5408,105.4593,105.5137,8320.0
2020-07-20 11:50:00,116.46,116.47,116.38,116.38,11103.0,105.5227,105.5318,105.4502,105.4502,11103.0
2020-07-20 12:00:00,116.36,116.36,116.24,116.28,37867.0,105.4321,105.4321,105.3234,105.3596,37867.0
2020-07-20 12:10:00,116.27,116.38,116.27,116.35,11027.0,105.3506,105.4502,105.3506,105.4231,11027.0
2020-07-20 12:20:00,116.36,116.38,116.26,116.28,43526.0,105.4321,105.4502,105.3415,105.3596,43526.0
2020-07-20 12:30:00,116.29,116.41,116.29,116.36,10002.0,105.3687,105.4774,105.3687,105.4321,10002.0
2020-07-20 12:40:00,116.37,116.4,116.31,116.39,18476.0,105.4412,105.4684,105.3868,105.4593,18476.0
2020-07-20 12:50:00,116.39,116.39,116.31,116.37,154829.0,105.4593,105.4593,105.3868,105.4412,154829.0
2020-07-20 13:00:00,116.36,116.37,116.3,116.32,12159.0,105.4321,105.4412,105.3778,105.3959,12159.0
2020-07-20 13:10:00,116.32,116.42,116.31,116.42,15597.0,105.3959,105.4865,105.3868,105.4865,15597.0
2020-07-20 13:20:00,116.41,116.47,116.41,116.44,50051.0,105.4774,105.5318,105.4774,105.5046,50051.0
2020-07-20 13:30:00,116.45,116.49,116.44,116.48,31179.0,105.5137,105.5499,105.5046,105.5408,31179.0
2020-07-20 13:40:00,116.48,116.63,116.48,116.52,224193.0,105.5408,105.6768,105.5408,105.5771,224193.0
2020-07-20 13:50:00,116.53,116.69,116.51,116.67,86756.0,105.5861,105.7311,105.568,105.713,86756.0
2020-07-20 14:00:00,116.67,116.67,116.57,116.58,32416.0,105.713,105.713,105.6224,105.6315,32416.0
2020-07-20 14:10:00,116.57,116.58,116.5,116.52,35182.0,105.6224,105.6315,105.559,105.5771,35182.0
2020-07-20 14:20:00,116.52,116.54,116.47,116.52,26593.0,105.5771,105.5952,105.5318,105.5771,26593.0
2020-07-20 14:30:00,116.53,116.59,116.51,116.53,34715.0,105.5861,105.6405,105.568,105.5861,34715.0
2020-07-20 14:40:00,116.53,116.55,116.48,116.53,38902.0,105.5861,105.6043,105.5408,105.5861,38902.0
2020-07-20 14:50:00,116.54,116.55,116.44,116.44,15804.0,105.5952,105.6043,105.5046,105.5046,15804.0
2020-07-20 15:00:00,116.44,116.52,116.43,116.43,28837.0,105.5046,105.5771,105.4955,105.4955,28837.0
2020-07-20 15:10:00,116.44,116.58,116.38,116.53,96588.0,105.5046,105.6315,105.4502,105.5861,96588.0
2020-07-20 15:20:00,116.53,116.65,116.52,116.6,16237.0,105.5861,105.6949,105.5771,105.6496,16237.0
2020-07-20 15:30:00,116.61,116.74,116.6,116.69,43608.0,105.6586,105.7764,105.6496,105.7311,43608.0
2020-07-20 15:40:00,116.7,116.71,116.64,116.69,16993.0,105.7402,105.7492,105.6858,105.7311,16993.0
2020-07-20 15:50:00,116.72,116.72,116.44,116.47,185552.0,105.7583,105.7583,105.5046,105.5318,185552.0
2020-07-21 09:30:00,117.23,117.94,117.22,117.94,89284.0,106.2204,106.8637,106.2113,106.8637,89284.0
2020-07-21 09:40:00,117.92,118.19,117.87,118.05,45984.0,106.8456,107.0903,106.8003,106.9634,45984.0
2020-07-21 09:50:00,118.05,118.16,117.96,118.08,32752.0,106.9634,107.0631,106.8819,106.9906,32752.0
2020-07-21 10:00:00,118.09,118.26,117.97,118.09,49999.0,106.9996,107.1537,106.8909,106.9996,49999.0
2020-07-21 10:10:00,118.08,118.23,117.86,117.92,25869.0,106.9906,107.1265,106.7912,106.8456,25869.0
2020-07-21 10:20:00,117.9,117.98,117.65,117.68,40173.0,106.8275,106.9,106.601,106.6281,40173.0
2020-07-21 10:30:00,117.7,118.02,117.68,118.02,23908.0,106.6463,106.9362,106.6281,106.9362,23908.0
2020-07-21 10:40:00,118.0,118.16,117.82,118.15,55975.0,106.9181,107.0631,106.755,107.054,55975.0
2020-07-21 10:50:00,118.18,118.21,118.11,118.18,26085.0,107.0812,107.1084,107.0178,107.0812,26085.0
2020-07-21 11:00:00,118.19,118.27,118.11,118.18,24108.0,107.0903,107.1627,107.0178,107.0812,24108.0
2020-07-21 11:10:00,118.18,118.41,118.08,118.38,29985.0,107.0812,107.2896,106.9906,107.2624,29985.0
2020-07-21 11:20:00,118.36,118.41,118.3,118.37,11249.0,107.2443,107.2896,107.1899,107.2533,11249.0
2020-07-21 11:30:00,118.39,118.47,118.26,118.39,25319.0,107.2715,107.344,107.1537,107.2715,25319.0
2020-07-21 11:40:00,118.41,118.5,118.31,118.32,18124.0,107.2896,107.3711,107.199,107.208,18124.0
2020-07-21 11:50:00,118.3,118.42,118.27,118.42,34211.0,107.1899,107.2987,107.1627,107.2987,34211.0
2020-07-21 12:00:00,118.4,118.47,118.24,118.24,16854.0,107.2805,107.344,107.1356,107.1356,16854.0
2020-07-21 12:10:00,118.24,118.25,118.16,118.22,11626.0,107.1356,107.1446,107.0631,107.1174,11626.0
2020-07-21 12:20:00,118.25,118.35,118.15,118.34,12585.0,107.1446,107.2352,107.054,107.2262,12585.0
2020-07-21 12:30:00,118.34,118.37,118.28,118.29,14171.0,107.2262,107.2533,107.1718,107.1809,14171.0
2020-07-21 12:40:00,118.3,118.43,118.28,118.33,69353.0,107.1899,107.3077,107.1718,107.2171,69353.0
2020-07-21 12:50:00,118.32,118.42,118.3,118.42,17694.0,107.208,107.2987,107.1899,107.2987,17694.0
2020-07-21 13:00:00,118.42,118.43,118.35,118.43,14759.0,107.2987,107.3077,107.2352,107.3077,14759.0
2020-07-21 13:10:00,118.43,118.43,118.27,118.36,12479.0,107.3077,107.3077,107.1627,107.2443,12479.0
2020-07-21 13:20:00,118.36,118.38,118.32,118.34,30469.0,107.2443,107.2624,107.208,107.2262,30469.0
2020-07-21 13:30:00,118.33,118.36,118.3,118.33,20171.0,107.2171,107.2443,107.1899,107.2171,20171.0
2020-07-21 13:40:00,118.33,118.35,118.28,118.31,13289.0,107.2171,107.2352,107.1718,107.199,13289.0
2020-07-21 13:50:00,118.29,118.3,118.21,118.22,20852.0,107.1809,107.1899,107.1084,107.1174,20852.0
2020-07-21 14:00:00,118.22,118.28,118.19,118.19,16611.0,107.1174,107.1718,107.0903,107.0903,16611.0
2020-07-21 14:10:00,118.18,118.18,118.05,118.05,6895.0,107.0812,107.0812,106.9634,106.9634,6895.0
2020-07-21 14:20:00,118.06,118.13,118.05,118.12,11055.0,106.9725,107.0359,106.9634,107.0268,11055.0
2020-07-21 14:30:00,118.12,118.2,118.1,118.16,91335.0,107.0268,107.0993,107.0087,107.0631,91335.0
2020-07-21 14:40:00,118.18,118.22,118.15,118.2,22612.0,107.0812,107.1174,107.054,107.0993,22612.0
2020-07-21 14:50:00,118.21,118.23,118.17,118.21,16597.0,107.1084,107.1265,107.0721,107.1084,16597.0
2020-07-21 15:00:00,118.21,118.21,118.11,118.17,42493.0,107.1084,107.1084,107.0178,107.0721,42493.0
2020-07-21 15:10:00,118.16,118.18,117.86,117.9,54584.0,107.0631,107.0812,106.7912,106.8275,54584.0
2020-07-21 15:20:00,117.9,118.0,117.82,117.86,109771.0,106.8275,106.9181,106.755,106.7912,109771.0
2020-07-21 15:30:00,117.87,117.94,117.72,117.73,127786.0,106.8003,106.8637,106.6644,106.6735,127786.0
2020-07-21 15:40:00,117.73,117.95,117.67,117.85,110166.0,106.6735,106.8728,106.6191,106.7822,110166.0
2020-07-21 15:50:00,117.85,117.86,117.53,117.86,165885.0,106.7822,106.7912,106.4922,106.7912,165885.0
2020-07-22 09:30:00,117.6,117.9,117.36,117.82,29886.0,106.5557,106.8275,106.3382,106.755,29886.0
2020-07-22 09:40:00,117.86,118.09,117.84,117.96,19014.0,106.7912,106.9996,106.7731,106.8819,19014.0
2020-07-22 09:50:00,117.93,118.07,117.85,117.88,47535.0,106.8547,106.9815,106.7822,106.8094,47535.0
2020-07-22 10:00:00,117.89,117.89,117.7,117.88,40228.0,106.8184,106.8184,106.6463,106.8094,40228.0
2020-07-22 10:10:00,117.87,117.92,117.81,117.84,10566.0,106.8003,106.8456,106.7459,106.7731,10566.0
2020-07-22 10:20:00,117.81,117.9,117.78,117.84,9475.0,106.7459,106.8275,106.7188,106.7731,9475.0
2020-07-22 10:30:00,117.82,118.12,117.82,118.11,27382.0,106.755,107.0268,106.755,107.0178,27382.0
2020-07-22 10:40:00,118.09,118.29,118.07,118.09,13779.0,106.9996,107.1809,106.9815,106.9996,13779.0
2020-07-22 10:50:00,118.06,118.15,117.98,118.15,19668.0,106.9725,107.054,106.9,107.054,19668.0
2020-07-22 11:00:00,118.18,118.25,118.05,118.05,9434.0,107.0812,107.1446,106.9634,106.9634,9434.0
2020-07-22 11:10:00,118.03,118.12,117.97,118.0,15829.0,106.9453,107.0268,106.8909,106.9181,15829.0
2020-07-22 11:20:00,118.03,118.12,118.02,118.11,16529.0,106.9453,107.0268,106.9362,107.0178,16529.0
2020-07-22 11:30:00,118.12,118.12,117.97,118.12,38347.0,107.0268,107.0268,106.8909,107.0268,38347.0
2020-07-22 11:40:00,118.12,118.12,118.06,118.1,28989.0,107.0268,107.0268,106.9725,107.0087,28989.0
2020-07-22 11:50:00,118.08,118.12,118.03,118.06,18155.0,106.9906,107.0268,106.9453,106.9725,18155.0
2020-07-22 12:00:00,118.07,118.12,117.97,117.99,8548.0,106.9815,107.0268,106.8909,106.909,8548.0
2020-07-22 12:10:00,118.01,118.25,118.01,118.18,7753.0,106.9272,107.1446,106.9272,107.0812,7753.0
2020-07-22 12:20:00,118.18,118.19,118.12,118.17,8468.0,107.0812,107.0903,107.0268,107.0721,8468.0
2020-07-22 12:30:00,118.2,118.21,118.17,118.17,35107.0,107.0993,107.1084,107.0721,107.0721,35107.0
2020-07-22 12:40:00,118.14,118.21,118.14,118.21,2534.0,107.0449,107.1084,107.0449,107.1084,2534.0
2020-07-22 12:50:00,118.21,118.21,118.16,118.21,10677.0,107.1084,107.1084,107.0631,107.1084,10677.0
2020-07-22 13:00:00,118.2,118.24,118.18,118.22,4957.0,107.0993,107.1356,107.0812,107.1174,4957.0
2020-07-22 13:10:00,118.2,118.24,118.16,118.2,9692.0,107.0993,107.1356,107.0631,107.0993,9692.0
2020-07-22 13:20:00,118.21,118.22,118.17,118.2,18948.0,107.1084,107.1174,107.0721,107.0993,18948.0
2020-07-22 13:30:00,118.2,118.2,118.12,118.15,10245.0,107.0993,107.0993,107.0268,107.054,10245.0
2020-07-22 13:40:00,118.14,118.16,117.99,118.03,32620.0,107.0449,107.0631,106.909,106.9453,32620.0
2020-07-22 13:50:00,118.03,118.06,117.9,117.9,31334.0,106.9453,106.9725,106.8275,106.8275,31334.0
2020-07-22 14:00:00,117.92,118.11,117.9,118.08,12332.0,106.8456,107.0178,106.8275,106.9906,12332.0
2020-07-22 14:10:00,118.11,118.15,118.04,118.14,84990.0,107.0178,107.054,106.9543,107.0449,84990.0
2020-07-22 14:20:00,118.15,118.16,118.09,118.14,11122.0,107.054,107.0631,106.9996,107.0449,11122.0
2020-07-22 14:30:00,118.12,118.2,118.04,118.19,10879.0,107.0268,107.0993,106.9543,107.0903,10879.0
2020-07-22 14:40:00,118.22,118.27,118.18,118.25,22003.0,107.1174,107.1627,107.0812,107.1446,22003.0
2020-07-22 14:50:00,118.27,118.31,118.25,118.27,10959.0,107.1627,107.199,107.1446,107.1627,10959.0
2020-07-22 15:00:00,118.3,118.32,118.23,118.28,22291.0,107.1899,107.208,107.1265,107.1718,22291.0
2020-07-22 15:10:00,118.29,118.44,118.25,118.36,26099.0,107.1809,107.3168,107.1446,107.2443,26099.0
2020-07-22 15:20:00,118.36,118.42,118.35,118.38,26072.0,107.2443,107.2987,107.2352,107.2624,26072.0
2020-07-22 15:30:00,118.38,118.42,118.32,118.4,27757.0,107.2624,107.2987,107.208,107.2805,27757.0
2020-07-22 15:40:00,118.39,118.64,118.39,118.63,29040.0,107.2715,107.498,107.2715,107.4889,29040.0
2020-07-22 15:50:00,118.64,118.68,118.53,118.58,35491.0,107.498,107.5342,107.3983,107.4436,35491.0
2020-07-23 09:30:00,118.5,118.87,118.23,118.65,97240.0,107.3711,107.7064,107.1265,107.5071,97240.0
2020-07-23 09:40:00,118.65,118.65,118.45,118.61,39522.0,107.5071,107.5071,107.3258,107.4708,39522.0
2020-07-23 09:50:00,118.62,118.71,118.58,118.7,45690.0,107.4799,107.5614,107.4436,107.5524,45690.0
2020-07-23 10:00:00,118.7,118.82,118.65,118.69,22873.0,107.5524,107.6611,107.5071,107.5433,22873.0
2020-07-23 10:10:00,118.69,118.72,118.44,118.45,53743.0,107.5433,107.5705,107.3168,107.3258,53743.0
2020-07-23 10:20:00,118.42,118.62,118.33,118.58,129763.0,107.2987,107.4799,107.2171,107.4436,129763.0
2020-07-23 10:30:00,118.61,118.7,118.54,118.7,50717.0,107.4708,107.5524,107.4074,107.5524,50717.0
2020-07-23 10:40:00,118.72,118.8,118.72,118.78,33011.0,107.5705,107.643,107.5705,107.6248,33011.0
2020-07-23 10:50:00,118.75,118.84,118.62,118.63,25573.0,107.5977,107.6792,107.4799,107.4889,25573.0
2020-07-23 11:00:00,118.65,118.77,118.56,118.76,44770.0,107.5071,107.6158,107.4255,107.6067,44770.0
2020-07-23 11:10:00,118.77,118.82,118.66,118.75,15073.0,107.6158,107.6611,107.5161,107.5977,15073.0
2020-07-23 11:20:00,118.79,118.89,118.73,118.89,16242.0,107.6339,107.7245,107.5795,107.7245,16242.0
2020-07-23 11:30:00,118.9,119.09,118.88,119.08,48949.0,107.7336,107.9057,107.7155,107.8967,48949.0
2020-07-23 11:40:00,119.06,119.1,118.95,119.04,27042.0,107.8785,107.9148,107.7789,107.8604,27042.0
2020-07-23 11:50:00,119.07,119.08,118.97,119.05,108632.0,107.8876,107.8967,107.797,107.8695,108632.0
2020-07-23 12:00:00,119.04,119.06,118.86,118.86,21325.0,107.8604,107.8785,107.6973,107.6973,21325.0
2020-07-23 12:10:00,118.86,119.02,118.86,119.01,34862.0,107.6973,107.8423,107.6973,107.8332,34862.0
2020-07-23 12:20:00,119.01,119.13,118.98,119.1,38080.0,107.8332,107.942,107.8061,107.9148,38080.0
2020-07-23 12:30:00,119.1,119.2,119.03,119.15,62067.0,107.9148,108.0054,107.8514,107.9601,62067.0
2020-07-23 12:40:00,119.15,119.27,119.11,119.12,81097.0,107.9601,108.0688,107.9239,107.9329,81097.0
2020-07-23 12:50:00,119.1,119.16,118.94,118.95,54682.0,107.9148,107.9692,107.7698,107.7789,54682.0
2020-07-23 13:00:00,118.95,119.11,118.93,119.01,39206.0,107.7789,107.9239,107.7608,107.8332,39206.0
2020-07-23 13:10:00,119.01,119.08,118.87,118.9,26434.0,107.8332,107.8967,107.7064,107.7336,26434.0
2020-07-23 13:20:00,118.92,118.93,118.82,118.92,39264.0,107.7517,107.7608,107.6611,107.7517,39264.0
2020-07-23 13:30:00,118.91,118.92,118.78,118.8,37554.0,107.7426,107.7517,107.6248,107.643,37554.0
2020-07-23 13:40:00,118.8,118.81,118.52,118.52,29709.0,107.643,107.652,107.3893,107.3893,29709.0
2020-07-23 13:50:00,118.5,118.57,118.36,118.49,34624.0,107.3711,107.4346,107.2443,107.3621,34624.0
2020-07-23 14:00:00,118.47,118.53,118.25,118.28,66803.0,107.344,107.3983,107.1446,107.1718,66803.0
2020-07-23 14:10:00,118.27,118.27,117.87,118.04,53008.0,107.1627,107.1627,106.8003,106.9543,53008.0
2020-07-23 14:20:00,118.03,118.18,117.9,118.15,40867.0,106.9453,107.0812,106.8275,107.054,40867.0
2020-07-23 14:30:00,118.13,118.33,118.0,118.01,75023.0,107.0359,107.2171,106.9181,106.9272,75023.0
2020-07-23 14:40:00,118.02,118.28,118.02,118.27,68654.0,106.9362,107.1718,106.9362,107.1627,68654.0
2020-07-23 14:50:00,118.25,118.41,118.25,118.32,32796.0,107.1446,107.2896,107.1446,107.208,32796.0
2020-07-23 15:00:00,118.35,118.45,118.18,118.22,65025.0,107.2352,107.3258,107.0812,107.1174,65025.0
2020-07-23 15:10:00,118.23,118.42,118.17,118.36,37260.0,107.1265,107.2987,107.0721,107.2443,37260.0
2020-07-23 15:20:00,118.38,118.44,118.11,118.28,46678.0,107.2624,107.3168,107.0178,107.1718,46678.0
2020-07-23 15:30:00,118.24,118.42,118.03,118.31,79196.0,107.1356,107.2987,106.9453,107.199,79196.0
2020-07-23 15:40:00,118.3,118.4,118.24,118.3,72901.0,107.1899,107.2805,107.1356,107.1899,72901.0
2020-07-23 15:50:00,118.27,118.49,118.02,118.44,94874.0,107.1627,107.3621,106.9362,107.3168,94874.0
2020-07-24 09:30:00,118.05,118.16,117.85,117.95,39875.0,106.9634,107.0631,106.7822,106.8728,39875.0
2020-07-24 09:40:00,117.95,118.16,117.78,118.11,49458.0,106.8728,107.0631,106.7188,107.0178,49458.0
2020-07-24 09:50:00,118.14,118.21,117.88,117.93,81757.0,107.0449,107.1084,106.8094,106.8547,81757.0
2020-07-24 10:00:00,117.94,118.06,117.88,118.02,123157.0,106.8637,106.9725,106.8094,106.9362,123157.0
2020-07-24 10:10:00,118.01,118.12,118.0,118.05,31846.0,106.9272,107.0268,106.9181,106.9634,31846.0
2020-07-24 10:20:00,118.03,118.16,117.97,118.01,37208.0,106.9453,107.0631,106.8909,106.9272,37208.0
2020-07-24 10:30:00,118.05,118.05,117.77,117.84,28272.0,106.9634,106.9634,106.7097,106.7731,28272.0
2020-07-24 10:40:00,117.83,118.02,117.83,117.95,19532.0,106.7641,106.9362,106.7641,106.8728,19532.0
2020-07-24 10:50:00,117.93,117.97,117.8,117.93,36764.0,106.8547,106.8909,106.7369,106.8547,36764.0
2020-07-24 11:00:00,117.93,117.99,117.78,117.81,34848.0,106.8547,106.909,106.7188,106.7459,34848.0
2020-07-24 11:10:00,117.79,117.86,117.66,117.66,50996.0,106.7278,106.7912,106.61,106.61,50996.0
2020-07-24 11:20:00,117.65,117.69,117.53,117.54,12926.0,106.601,106.6372,106.4922,106.5013,12926.0
2020-07-24 11:30:00,117.55,117.57,117.41,117.5,18189.0,106.5104,106.5285,106.3835,106.4651,18189.0
2020-07-24 11:40:00,117.47,117.52,117.43,117.43,15359.0,106.4379,106.4832,106.4016,106.4016,15359.0
2020-07-24 11:50:00,117.46,117.52,117.4,117.47,20418.0,106.4288,106.4832,106.3744,106.4379,20418.0
2020-07-24 12:00:00,117.48,117.51,117.29,117.37,21426.0,106.4469,106.4741,106.2748,106.3473,21426.0
2020-07-24 12:10:00,117.37,117.53,117.37,117.48,32139.0,106.3473,106.4922,106.3473,106.4469,32139.0
2020-07-24 12:20:00,117.48,117.56,117.45,117.47,56183.0,106.4469,106.5194,106.4197,106.4379,56183.0
2020-07-24 12:30:00,117.47,117.57,117.47,117.5,30399.0,106.4379,106.5285,106.4379,106.4651,30399.0
2020-07-24 12:40:00,117.49,117.49,117.39,117.39,42834.0,106.456,106.456,106.3654,106.3654,42834.0
2020-07-24 12:50:00,117.4,117.45,117.32,117.41,25987.0,106.3744,106.4197,106.302,106.3835,25987.0
2020-07-24 13:00:00,117.4,117.45,117.19,117.23,102999.0,106.3744,106.4197,106.1842,106.2204,102999.0
2020-07-24 13:10:00,117.21,117.26,117.12,117.25,170303.0,106.2023,106.2476,106.1207,106.2385,170303.0
2020-07-24 13:20:00,117.21,117.32,117.2,117.3,30716.0,106.2023,106.302,106.1932,106.2838,30716.0
2020-07-24 13:30:00,117.29,117.29,117.17,117.2,30621.0,106.2748,106.2748,106.166,106.1932,30621.0
2020-07-24 13:40:00,117.2,117.25,117.12,117.23,16949.0,106.1932,106.2385,106.1207,106.2204,16949.0
2020-07-24 13:50:00,117.24,117.3,117.2,117.27,24172.0,106.2295,106.2838,106.1932,106.2567,24172.0
2020-07-24 14:00:00,117.29,117.38,117.24,117.36,58373.0,106.2748,106.3563,106.2295,106.3382,58373.0
2020-07-24 14:10:00,117.37,117.39,117.29,117.35,250859.0,106.3473,106.3654,106.2748,106.3291,250859.0
2020-07-24 14:20:00,117.36,117.51,117.33,117.5,31189.0,106.3382,106.4741,106.311,106.4651,31189.0
2020-07-24 14:30:00,117.49,117.49,117.38,117.48,39233.0,106.456,106.456,106.3563,106.4469,39233.0
2020-07-24 14:40:00,117.48,117.55,117.43,117.43,23377.0,106.4469,106.5104,106.4016,106.4016,23377.0
2020-07-24 14:50:00,117.43,117.45,117.32,117.37,17010.0,106.4016,106.4197,106.302,106.3473,17010.0
2020-07-24 15:00:00,117.37,117.49,117.34,117.45,40581.0,106.3473,106.456,106.3201,106.4197,40581.0
2020-07-24 15:10:00,117.44,117.52,117.2,117.2,136142.0,106.4107,106.4832,106.1932,106.1932,136142.0
2020-07-24 15:20:00,117.21,117.29,117.08,117.15,35891.0,106.2023,106.2748,106.0845,106.1479,35891.0
2020-07-24 15:30:00,117.12,117.35,117.01,117.33,66785.0,106.1207,106.3291,106.0211,106.311,66785.0
2020-07-24 15:40:00,117.35,117.4,117.22,117.29,40291.0,106.3291,106.3744,106.2113,106.2748,40291.0
2020-07-24 15:50:00,117.29,117.41,117.19,117.36,84501.0,106.2748,106.3835,106.1842,106.3382,84501.0
2020-07-27 09:30:00,117.32,117.32,116.62,116.62,62423.0,106.302,106.302,105.6677,105.6677,62423.0
2020-07-27 09:40:00,116.64,117.04,116.61,116.95,34030.0,105.6858,106.0483,105.6586,105.9667,34030.0
2020-07-27 09:50:00,116.95,117.37,116.92,117.36,37411.0,105.9667,106.3473,105.9395,106.3382,37411.0
2020-07-27 10:00:00,117.27,117.4,117.14,117.37,60514.0,106.2567,106.3744,106.1389,106.3473,60514.0
2020-07-27 10:10:00,117.4,117.51,117.33,117.5,24052.0,106.3744,106.4741,106.311,106.4651,24052.0
2020-07-27 10:20:00,117.51,117.58,117.47,117.58,37164.0,106.4741,106.5375,106.4379,106.5375,37164.0
2020-07-27 10:30:00,117.51,117.57,117.43,117.56,13283.0,106.4741,106.5285,106.4016,106.5194,13283.0
2020-07-27 10:40:00,117.58,117.58,117.42,117.49,8963.0,106.5375,106.5375,106.3926,106.456,8963.0
2020-07-27 10:50:00,117.49,117.52,117.41,117.42,22041.0,106.456,106.4832,106.3835,106.3926,22041.0
2020-07-27 11:00:00,117.38,117.44,117.36,117.39,36835.0,106.3563,106.4107,106.3382,106.3654,36835.0
2020-07-27 11:10:00,117.38,117.45,117.31,117.36,19118.0,106.3563,106.4197,106.2929,106.3382,19118.0
2020-07-27 11:20:00,117.36,117.38,117.26,117.28,18825.0,106.3382,106.3563,106.2476,106.2657,18825.0
2020-07-27 11:30:00,117.29,117.34,117.12,117.19,24863.0,106.2748,106.3201,106.1207,106.1842,24863.0
2020-07-27 11:40:00,117.2,117.24,117.18,117.23,21732.0,106.1932,106.2295,106.1751,106.2204,21732.0
2020-07-27 11:50:00,117.24,117.29,117.22,117.24,14010.0,106.2295,106.2748,106.2113,106.2295,14010.0
2020-07-27 12:00:00,117.25,117.35,117.22,117.35,22594.0,106.2385,106.3291,106.2113,106.3291,22594.0
2020-07-27 12:10:00,117.35,117.36,117.26,117.26,18378.0,106.3291,106.3382,106.2476,106.2476,18378.0
2020-07-27 12:20:00,117.27,117.42,117.27,117.41,26610.0,106.2567,106.3926,106.2567,106.3835,26610.0
2020-07-27 12:30:00,117.4,117.42,117.35,117.36,40813.0,106.3744,106.3926,106.3291,106.3382,40813.0
2020-07-27 12:40:00,117.38,117.41,117.35,117.4,9839.0,106.3563,106.3835,106.3291,106.3744,9839.0
2020-07-27 12:50:00,117.4,117.42,117.35,117.37,6168.0,106.3744,106.3926,106.3291,106.3473,6168.0
2020-07-27 13:00:00,117.36,117.39,117.3,117.32,6794.0,106.3382,106.3654,106.2838,106.302,6794.0
2020-07-27 13:10:00,117.32,117.39,117.3,117.34,38187.0,106.302,106.3654,106.2838,106.3201,38187.0
2020-07-27 13:20:00,117.34,117.38,117.33,117.38,12463.0,106.3201,106.3563,106.311,106.3563,12463.0
2020-07-27 13:30:00,117.38,117.45,117.37,117.43,13003.0,106.3563,106.4197,106.3473,106.4016,13003.0
2020-07-27 13:40:00,117.45,117.45,117.36,117.39,17135.0,106.4197,106.4197,106.3382,106.3654,17135.0
2020-07-27 13:50:00,117.38,117.41,117.34,117.36,7800.0,106.3563,106.3835,106.3201,106.3382,7800.0
2020-07-27 14:00:00,117.36,117.36,117.27,117.3,26498.0,106.3382,106.3382,106.2567,106.2838,26498.0
2020-07-27 14:10:00,117.3,117.3,117.2,117.24,25239.0,106.2838,106.2838,106.1932,106.2295,25239.0
2020-07-27 14:20:00,117.24,117.33,117.24,117.28,15931.0,106.2295,106.311,106.2295,106.2657,15931.0
2020-07-27 14:30:00,117.29,117.33,117.26,117.32,25989.0,106.2748,106.311,106.2476,106.302,25989.0
2020-07-27 14:40:00,117.33,117.37,117.26,117.28,38861.0,106.311,106.3473,106.2476,106.2657,38861.0
2020-07-27 14:50:00,117.27,117.31,117.17,117.2,39470.0,106.2567,106.2929,106.166,106.1932,39470.0
2020-07-27 15:00:00,117.2,117.31,117.19,117.31,38522.0,106.1932,106.2929,106.1842,106.2929,38522.0
2020-07-27 15:10:00,117.29,117.33,117.26,117.3,23187.0,106.2748,106.311,106.2476,106.2838,23187.0
2020-07-27 15:20:00,117.29,117.46,117.29,117.43,12294.0,106.2748,106.4288,106.2748,106.4016,12294.0
2020-07-27 15:30:00,117.43,117.52,117.4,117.42,24137.0,106.4016,106.4832,106.3744,106.3926,24137.0
2020-07-27 15:40:00,117.43,117.55,117.41,117.55,16569.0,106.4016,106.5104,106.3835,106.5104,16569.0
2020-07-27 15:50:00,117.54,117.56,117.45,117.56,27906.0,106.5013,106.5194,106.4197,106.5194,27906.0
2020-07-28 09:30:00,117.22,117.72,117.22,117.49,193981.0,106.2113,106.6644,106.2113,106.456,193981.0
2020-07-28 09:40:00,117.43,117.47,117.28,117.28,23408.0,106.4016,106.4379,106.2657,106.2657,23408.0
2020-07-28 09:50:00,117.21,117.24,117.06,117.17,88832.0,106.2023,106.2295,106.0664,106.166,88832.0
2020-07-28 10:00:00,117.15,117.52,117.13,117.5,101851.0,106.1479,106.4832,106.1298,106.4651,101851.0
2020-07-28 10:10:00,117.48,117.68,117.42,117.66,74587.0,106.4469,106.6281,106.3926,106.61,74587.0
2020-07-28 10:20:00,117.67,117.69,117.47,117.53,65350.0,106.6191,106.6372,106.4379,106.4922,65350.0
2020-07-28 10:30:00,117.55,117.61,117.39,117.45,68525.0,106.5104,106.5647,106.3654,106.4197,68525.0
2020-07-28 10:40:00,117.45,117.47,117.3,117.4,57858.0,106.4197,106.4379,106.2838,106.3744,57858.0
2020-07-28 10:50:00,117.41,117.51,117.35,117.45,47135.0,106.3835,106.4741,106.3291,106.4197,47135.0
2020-07-28 11:00:00,117.44,117.48,117.26,117.38,56597.0,106.4107,106.4469,106.2476,106.3563,56597.0
2020-07-28 11:10:00,117.39,117.64,117.39,117.59,79577.0,106.3654,106.5919,106.3654,106.5466,79577.0
2020-07-28 11:20:00,117.59,117.66,117.54,117.63,41076.0,106.5466,106.61,106.5013,106.5828,41076.0
2020-07-28 11:30:00,117.63,117.78,117.6,117.76,66165.0,106.5828,106.7188,106.5557,106.7006,66165.0
2020-07-28 11:40:00,117.75,117.8,117.68,117.76,55827.0,106.6916,106.7369,106.6281,106.7006,55827.0
2020-07-28 11:50:00,117.76,117.77,117.62,117.66,50162.0,106.7006,106.7097,106.5738,106.61,50162.0
2020-07-28 12:00:00,117.65,117.7,117.59,117.61,67958.0,106.601,106.6463,106.5466,106.5647,67958.0
2020-07-28 12:10:00,117.59,117.63,117.51,117.51,85573.0,106.5466,106.5828,106.4741,106.4741,85573.0
2020-07-28 12:20:00,117.51,117.53,117.43,117.45,54266.0,106.4741,106.4922,106.4016,106.4197,54266.0
2020-07-28 12:30:00,117.45,117.51,117.42,117.5,64156.0,106.4197,106.4741,106.3926,106.4651,64156.0
2020-07-28 12:40:00,117.49,117.49,117.42,117.45,45641.0,106.456,106.456,106.3926,106.4197,45641.0
2020-07-28 12:50:00,117.45,117.55,117.44,117.53,72889.0,106.4197,106.5104,106.4107,106.4922,72889.0
2020-07-28 13:00:00,117.53,117.6,117.5,117.58,120213.0,106.4922,106.5557,106.4651,106.5375,120213.0
2020-07-28 13:10:00,117.57,117.57,117.46,117.54,89494.0,106.5285,106.5285,106.4288,106.5013,89494.0
2020-07-28 13:20:00,117.54,117.61,117.54,117.61,44121.0,106.5013,106.5647,106.5013,106.5647,44121.0
2020-07-28 13:30:00,117.6,117.67,117.6,117.64,40902.0,106.5557,106.6191,106.5557,106.5919,40902.0
2020-07-28 13:40:00,117.66,117.71,117.65,117.7,66764.0,106.61,106.6553,106.601,106.6463,66764.0
2020-07-28 13:50:00,117.69,117.78,117.69,117.77,84243.0,106.6372,106.7188,106.6372,106.7097,84243.0
2020-07-28 14:00:00,117.77,117.88,117.77,117.86,80072.0,106.7097,106.8094,106.7097,106.7912,80072.0
2020-07-28 14:10:00,117.86,117.91,117.79,117.82,110060.0,106.7912,106.8365,106.7278,106.755,110060.0
2020-07-28 14:20:00,117.81,117.81,117.75,117.77,51634.0,106.7459,106.7459,106.6916,106.7097,51634.0
2020-07-28 14:30:00,117.78,117.89,117.76,117.88,47202.0,106.7188,106.8184,106.7006,106.8094,47202.0
2020-07-28 14:40:00,117.88,117.91,117.77,117.77,80188.0,106.8094,106.8365,106.7097,106.7097,80188.0
2020-07-28 14:50:00,117.75,117.86,117.74,117.74,47615.0,106.6916,106.7912,106.6825,106.6825,47615.0
2020-07-28 15:00:00,117.75,117.77,117.62,117.66,86085.0,106.6916,106.7097,106.5738,106.61,86085.0
2020-07-28 15:10:00,117.65,117.69,117.58,117.67,91748.0,106.601,106.6372,106.5375,106.6191,91748.0
2020-07-28 15:20:00,117.66,117.67,117.44,117.44,91648.0,106.61,106.6191,106.4107,106.4107,91648.0
2020-07-28 15:30:00,117.44,117.57,117.35,117.36,93443.0,106.4107,106.5285,106.3291,106.3382,93443.0
2020-07-28 15:40:00,117.38,117.41,117.2,117.2,105828.0,106.3563,106.3835,106.1932,106.1932,105828.0
2020-07-28 15:50:00,117.17,117.24,117.07,117.16,260580.0,106.166,106.2295,106.0754,106.157,260580.0
2020-07-29 09:30:00,117.57,117.78,117.44,117.44,58798.0,106.5285,106.7188,106.4107,106.4107,58798.0
2020-07-29 09:40:00,117.42,117.64,117.42,117.58,51430.0,106.3926,106.5919,106.3926,106.5375,51430.0
2020-07-29 09:50:00,117.63,117.76,117.58,117.61,21465.0,106.5828,106.7006,106.5375,106.5647,21465.0
2020-07-29 10:00:00,117.63,117.68,117.56,117.66,18027.0,106.5828,106.6281,106.5194,106.61,18027.0
2020-07-29 10:10:00,117.65,117.85,117.65,117.77,19499.0,106.601,106.7822,106.601,106.7097,19499.0
2020-07-29 10:20:00,117.77,117.8,117.65,117.66,39145.0,106.7097,106.7369,106.601,106.61,39145.0
2020-07-29 10:30:00,117.67,117.67,117.53,117.54,23298.0,106.6191,106.6191,106.4922,106.5013,23298.0
2020-07-29 10:40:00,117.55,117.72,117.55,117.72,18485.0,106.5104,106.6644,106.5104,106.6644,18485.0
2020-07-29 10:50:00,117.72,117.79,117.69,117.79,8893.0,106.6644,106.7278,106.6372,106.7278,8893.0
2020-07-29 11:00:00,117.78,117.81,117.72,117.76,12863.0,106.7188,106.7459,106.6644,106.7006,12863.0
2020-07-29 11:10:00,117.73,117.77,117.7,117.73,25938.0,106.6735,106.7097,106.6463,106.6735,25938.0
2020-07-29 11:20:00,117.73,117.89,117.69,117.89,24100.0,106.6735,106.8184,106.6372,106.8184,24100.0
2020-07-29 11:30:00,117.88,117.95,117.87,117.93,32746.0,106.8094,106.8728,106.8003,106.8547,32746.0
2020-07-29 11:40:00,117.92,117.95,117.9,117.91,18365.0,106.8456,106.8728,106.8275,106.8365,18365.0
2020-07-29 11:50:00,117.89,117.92,117.85,117.92,11320.0,106.8184,106.8456,106.7822,106.8456,11320.0
2020-07-29 12:00:00,117.91,118.03,117.89,117.99,34866.0,106.8365,106.9453,106.8184,106.909,34866.0
2020-07-29 12:10:00,117.98,118.06,117.95,118.01,19858.0,106.9,106.9725,106.8728,106.9272,19858.0
2020-07-29 12:20:00,118.02,118.13,118.02,118.11,46005.0,106.9362,107.0359,106.9362,107.0178,46005.0
2020-07-29 12:30:00,118.1,118.16,118.08,118.13,42574.0,107.0087,107.0631,106.9906,107.0359,42574.0
2020-07-29 12:40:00,118.15,118.19,118.13,118.16,13587.0,107.054,107.0903,107.0359,107.0631,13587.0
2020-07-29 12:50:00,118.15,118.15,118.1,118.1,25676.0,107.054,107.054,107.0087,107.0087,25676.0
2020-07-29 13:00:00,118.11,118.16,118.08,118.16,32529.0,107.0178,107.0631,106.9906,107.0631,32529.0
2020-07-29 13:10:00,118.15,118.2,118.13,118.19,12521.0,107.054,107.0993,107.0359,107.0903,12521.0
2020-07-29 13:20:00,118.19,118.25,118.18,118.24,12012.0,107.0903,107.1446,107.0812,107.1356,12012.0
2020-07-29 13:30:00,118.25,118.28,118.19,118.19,61221.0,107.1446,107.1718,107.0903,107.0903,61221.0
2020-07-29 13:40:00,118.18,118.23,118.16,118.23,9612.0,107.0812,107.1265,107.0631,107.1265,9612.0
2020-07-29 13:50:00,118.21,118.24,118.2,118.24,9329.0,107.1084,107.1356,107.0993,107.1356,9329.0
2020-07-29 14:00:00,118.29,118.35,118.17,118.27,15293.0,107.1809,107.2352,107.0721,107.1627,15293.0
2020-07-29 14:10:00,118.3,118.34,118.24,118.32,7618.0,107.1899,107.2262,107.1356,107.208,7618.0
2020-07-29 14:20:00,118.32,118.36,118.3,118.32,7448.0,107.208,107.2443,107.1899,107.208,7448.0
2020-07-29 14:30:00,118.35,118.49,118.35,118.47,14318.0,107.2352,107.3621,107.2352,107.344,14318.0
2020-07-29 14:40:00,118.46,118.61,118.45,118.56,30431.0,107.3349,107.4708,107.3258,107.4255,30431.0
2020-07-29 14:50:00,118.56,118.58,118.41,118.42,21588.0,107.4255,107.4436,107.2896,107.2987,21588.0
2020-07-29 15:00:00,118.43,118.46,118.24,118.41,32337.0,107.3077,107.3349,107.1356,107.2896,32337.0
2020-07-29 15:10:00,118.41,118.66,118.4,118.65,22210.0,107.2896,107.5161,107.2805,107.5071,22210.0
2020-07-29 15:20:00,118.67,118.79,118.59,118.71,41605.0,107.5252,107.6339,107.4527,107.5614,41605.0
2020-07-29 15:30:00,118.69,118.91,118.66,118.79,56101.0,107.5433,107.7426,107.5161,107.6339,56101.0
2020-07-29 15:40:00,118.81,118.82,118.61,118.73,77107.0,107.652,107.6611,107.4708,107.5795,77107.0
2020-07-29 15:50:00,118.71,118.71,118.52,118.7,62899.0,107.5614,107.5614,107.3893,107.5524,62899.0
2020-07-30 09:30:00,117.38,117.38,116.9,117.0,491354.0,106.3563,106.3563,105.9214,106.012,491354.0
2020-07-30 09:40:00,117.0,117.08,116.81,116.98,45929.0,106.012,106.0845,105.8399,105.9939,45929.0
2020-07-30 09:50:00,116.96,116.96,116.4,116.43,44150.0,105.9758,105.9758,105.4684,105.4955,44150.0
2020-07-30 10:00:00,116.41,116.63,116.3,116.63,48924.0,105.4774,105.6768,105.3778,105.6768,48924.0
2020-07-30 10:10:00,116.61,116.69,116.5,116.59,26538.0,105.6586,105.7311,105.559,105.6405,26538.0
2020-07-30 10:20:00,116.55,116.69,116.39,116.68,21116.0,105.6043,105.7311,105.4593,105.7221,21116.0
2020-07-30 10:30:00,116.69,116.91,116.65,116.89,41784.0,105.7311,105.9305,105.6949,105.9123,41784.0
2020-07-30 10:40:00,116.89,116.91,116.64,116.64,15315.0,105.9123,105.9305,105.6858,105.6858,15315.0
2020-07-30 10:50:00,116.6,116.82,116.56,116.82,82539.0,105.6496,105.8489,105.6133,105.8489,82539.0
2020-07-30 11:00:00,116.82,117.07,116.75,117.04,17891.0,105.8489,106.0754,105.7855,106.0483,17891.0
2020-07-30 11:10:00,117.07,117.23,117.07,117.22,12796.0,106.0754,106.2204,106.0754,106.2113,12796.0
2020-07-30 11:20:00,117.23,117.25,117.06,117.08,37005.0,106.2204,106.2385,106.0664,106.0845,37005.0
2020-07-30 11:30:00,117.07,117.24,117.01,117.19,20702.0,106.0754,106.2295,106.0211,106.1842,20702.0
2020-07-30 11:40:00,117.19,117.23,117.14,117.17,19411.0,106.1842,106.2204,106.1389,106.166,19411.0
2020-07-30 11:50:00,117.15,117.21,117.09,117.11,10422.0,106.1479,106.2023,106.0936,106.1117,10422.0
2020-07-30 12:00:00,117.23,117.23,117.03,117.03,25027.0,106.2204,106.2204,106.0392,106.0392,25027.0
2020-07-30 12:10:00,117.02,117.48,117.0,117.48,33505.0,106.0301,106.4469,106.012,106.4469,33505.0
2020-07-30 12:20:00,117.43,117.43,117.34,117.37,19634.0,106.4016,106.4016,106.3201,106.3473,19634.0
2020-07-30 12:30:00,117.45,117.46,117.37,117.41,24943.0,106.4197,106.4288,106.3473,106.3835,24943.0
2020-07-30 12:40:00,117.42,117.44,117.35,117.42,10301.0,106.3926,106.4107,106.3291,106.3926,10301.0
2020-07-30 12:50:00,117.45,117.5,117.42,117.47,6121.0,106.4197,106.4651,106.3926,106.4379,6121.0
2020-07-30 13:00:00,117.48,117.66,117.44,117.57,16251.0,106.4469,106.61,106.4107,106.5285,16251.0
2020-07-30 13:10:00,117.59,117.7,117.57,117.64,11363.0,106.5466,106.6463,106.5285,106.5919,11363.0
2020-07-30 13:20:00,117.63,117.63,117.39,117.39,15178.0,106.5828,106.5828,106.3654,106.3654,15178.0
2020-07-30 13:30:00,117.38,117.38,117.27,117.27,7307.0,106.3563,106.3563,106.2567,106.2567,7307.0
2020-07-30 13:40:00,117.26,117.35,117.26,117.28,15409.0,106.2476,106.3291,106.2476,106.2657,15409.0
2020-07-30 13:50:00,117.3,117.37,117.29,117.33,17949.0,106.2838,106.3473,106.2748,106.311,17949.0
2020-07-30 14:00:00,117.34,117.43,117.24,117.43,19802.0,106.3201,106.4016,106.2295,106.4016,19802.0
2020-07-30 14:10:00,117.39,117.39,117.28,117.32,31711.0,106.3654,106.3654,106.2657,106.302,31711.0
2020-07-30 14:20:00,117.33,117.44,117.29,117.32,33455.0,106.311,106.4107,106.2748,106.302,33455.0
2020-07-30 14:30:00,117.33,117.45,117.31,117.42,28958.0,106.311,106.4197,106.2929,106.3926,28958.0
2020-07-30 14:40:00,117.42,117.58,117.42,117.51,55270.0,106.3926,106.5375,106.3926,106.4741,55270.0
2020-07-30 14:50:00,117.52,117.52,117.38,117.43,37153.0,106.4832,106.4832,106.3563,106.4016,37153.0
2020-07-30 15:00:00,117.45,117.56,117.35,117.36,34092.0,106.4197,106.5194,106.3291,106.3382,34092.0
2020-07-30 15:10:00,117.38,117.55,117.32,117.53,23559.0,106.3563,106.5104,106.302,106.4922,23559.0
2020-07-30 15:20:00,117.52,117.58,117.44,117.54,13547.0,106.4832,106.5375,106.4107,106.5013,13547.0
2020-07-30 15:30:00,117.56,117.62,117.49,117.49,27869.0,106.5194,106.5738,106.456,106.456,27869.0
2020-07-30 15:40:00,117.47,117.49,117.39,117.42,51280.0,106.4379,106.456,106.3654,106.3926,51280.0
2020-07-30 15:50:00,117.42,117.51,117.36,117.5,103452.0,106.3926,106.4741,106.3382,106.4651,103452.0
2020-07-31 09:30:00,117.21,117.27,116.85,116.95,57082.0,106.2023,106.2567,105.8761,105.9667,57082.0
2020-07-31 09:40:00,116.94,116.94,116.72,116.77,47364.0,105.9576,105.9576,105.7583,105.8036,47364.0
2020-07-31 09:50:00,116.73,116.9,116.61,116.84,53368.0,105.7674,105.9214,105.6586,105.867,53368.0
2020-07-31 10:00:00,116.85,116.92,116.6,116.66,21010.0,105.8761,105.9395,105.6496,105.7039,21010.0
2020-07-31 10:10:00,116.65,116.65,116.27,116.27,38751.0,105.6949,105.6949,105.3506,105.3506,38751.0
2020-07-31 10:20:00,116.18,116.35,116.13,116.16,21317.0,105.269,105.4231,105.2237,105.2509,21317.0
2020-07-31 10:30:00,116.15,116.23,116.04,116.16,21554.0,105.2418,105.3143,105.1422,105.2509,21554.0
2020-07-31 10:40:00,116.16,116.16,115.93,116.09,27755.0,105.2509,105.2509,105.0425,105.1875,27755.0
2020-07-31 10:50:00,116.08,116.13,115.89,116.13,106224.0,105.1784,105.2237,105.0063,105.2237,106224.0
2020-07-31 11:00:00,116.13,116.22,116.05,116.05,33238.0,105.2237,105.3053,105.1512,105.1512,33238.0
2020-07-31 11:10:00,116.05,116.39,116.0,116.38,59002.0,105.1512,105.4593,105.1059,105.4502,59002.0
2020-07-31 11:20:00,116.38,116.4,116.28,116.37,53510.0,105.4502,105.4684,105.3596,105.4412,53510.0
2020-07-31 11:30:00,116.39,116.42,116.07,116.17,37662.0,105.4593,105.4865,105.1694,105.26,37662.0
2020-07-31 11:40:00,116.16,116.22,116.1,116.2,30808.0,105.2509,105.3053,105.1965,105.2871,30808.0
2020-07-31 11:50:00,116.19,116.19,115.94,116.01,22228.0,105.2781,105.2781,105.0516,105.115,22228.0
2020-07-31 12:00:00,116.0,116.0,115.75,115.76,40972.0,105.1059,105.1059,104.8794,104.8885,40972.0
2020-07-31 12:10:00,115.79,115.94,115.71,115.76,46294.0,104.9156,105.0516,104.8432,104.8885,46294.0
2020-07-31 12:20:00,115.77,115.97,115.77,115.96,36842.0,104.8975,105.0787,104.8975,105.0697,36842.0
2020-07-31 12:30:00,115.95,115.95,115.63,115.67,112003.0,105.0606,105.0606,104.7707,104.8069,112003.0
2020-07-31 12:40:00,115.67,115.75,115.61,115.65,63337.0,104.8069,104.8794,104.7526,104.7888,63337.0
2020-07-31 12:50:00,115.65,115.7,115.52,115.63,32896.0,104.7888,104.8341,104.671,104.7707,32896.0
2020-07-31 13:00:00,115.61,115.75,115.57,115.7,6787.0,104.7526,104.8794,104.7163,104.8341,6787.0
2020-07-31 13:10:00,115.7,115.77,115.65,115.72,184136.0,104.8341,104.8975,104.7888,104.8522,184136.0
2020-07-31 13:20:00,115.74,115.91,115.74,115.9,23496.0,104.8703,105.0244,104.8703,105.0153,23496.0
2020-07-31 13:30:00,115.89,115.94,115.81,115.81,9625.0,105.0063,105.0516,104.9338,104.9338,9625.0
2020-07-31 13:40:00,115.83,115.97,115.83,115.97,16352.0,104.9519,105.0787,104.9519,105.0787,16352.0
2020-07-31 13:50:00,115.98,116.02,115.9,115.93,16303.0,105.0878,105.124,105.0153,105.0425,16303.0
2020-07-31 14:00:00,115.91,116.05,115.8,115.8,17450.0,105.0244,105.1512,104.9247,104.9247,17450.0
2020-07-31 14:10:00,115.79,115.84,115.74,115.78,12065.0,104.9156,104.961,104.8703,104.9066,12065.0
2020-07-31 14:20:00,115.77,115.87,115.77,115.87,13753.0,104.8975,104.9881,104.8975,104.9881,13753.0
2020-07-31 14:30:00,115.88,116.04,115.88,115.97,15819.0,104.9972,105.1422,104.9972,105.0787,15819.0
2020-07-31 14:40:00,115.97,116.15,115.94,116.08,47389.0,105.0787,105.2418,105.0516,105.1784,47389.0
2020-07-31 14:50:00,116.06,116.27,116.05,116.27,11930.0,105.1603,105.3506,105.1512,105.3506,11930.0
2020-07-31 15:00:00,116.26,116.41,116.21,116.37,72159.0,105.3415,105.4774,105.2962,105.4412,72159.0
2020-07-31 15:10:00,116.37,116.39,116.19,116.37,84480.0,105.4412,105.4593,105.2781,105.4412,84480.0
2020-07-31 15:20:00,116.39,116.51,116.37,116.48,58195.0,105.4593,105.568,105.4412,105.5408,58195.0
2020-07-31 15:30:00,116.48,116.59,116.46,116.48,72093.0,105.5408,105.6405,105.5227,105.5408,72093.0
2020-07-31 15:40:00,116.5,116.85,116.45,116.85,106737.0,105.559,105.8761,105.5137,105.8761,106737.0
2020-07-31 15:50:00,116.86,117.17,116.71,117.15,133076.0,105.8852,106.166,105.7492,106.1479,133076.0
2020-08-03 09:30:00,117.54,117.54,116.9,116.9,36557.0,106.5013,106.5013,105.9214,105.9214,36557.0
2020-08-03 09:40:00,116.89,116.99,116.78,116.96,15251.0,105.9123,106.0029,105.8127,105.9758,15251.0
2020-08-03 09:50:00,116.97,117.09,116.93,117.09,11081.0,105.9848,106.0936,105.9486,106.0936,11081.0
2020-08-03 10:00:00,117.14,117.52,117.12,117.48,82742.0,106.1389,106.4832,106.1207,106.4469,82742.0
2020-08-03 10:10:00,117.5,117.63,117.49,117.58,12767.0,106.4651,106.5828,106.456,106.5375,12767.0
2020-08-03 10:20:00,117.6,117.61,117.37,117.41,16517.0,106.5557,106.5647,106.3473,106.3835,16517.0
2020-08-03 10:30:00,117.45,117.55,117.43,117.5,23319.0,106.4197,106.5104,106.4016,106.4651,23319.0
2020-08-03 10:40:00,117.52,117.58,117.26,117.3,14947.0,106.4832,106.5375,106.2476,106.2838,14947.0
2020-08-03 10:50:00,117.33,117.38,117.24,117.27,192106.0,106.311,106.3563,106.2295,106.2567,192106.0
2020-08-03 11:00:00,117.35,117.46,117.3,117.39,19931.0,106.3291,106.4288,106.2838,106.3654,19931.0
2020-08-03 11:10:00,117.39,117.52,117.35,117.5,9247.0,106.3654,106.4832,106.3291,106.4651,9247.0
2020-08-03 11:20:00,117.58,117.58,117.47,117.47,11322.0,106.5375,106.5375,106.4379,106.4379,11322.0
2020-08-03 11:30:00,117.5,117.66,117.49,117.64,11631.0,106.4651,106.61,106.456,106.5919,11631.0
2020-08-03 11:40:00,117.69,117.79,117.66,117.66,20605.0,106.6372,106.7278,106.61,106.61,20605.0
2020-08-03 11:50:00,117.65,117.65,117.53,117.55,12178.0,106.601,106.601,106.4922,106.5104,12178.0
2020-08-03 12:00:00,117.56,117.59,117.51,117.54,28334.0,106.5194,106.5466,106.4741,106.5013,28334.0
2020-08-03 12:10:00,117.57,117.62,117.56,117.59,9442.0,106.5285,106.5738,106.5194,106.5466,9442.0
2020-08-03 12:20:00,117.59,117.59,117.45,117.48,35151.0,106.5466,106.5466,106.4197,106.4469,35151.0
2020-08-03 12:30:00,117.45,117.52,117.44,117.52,33249.0,106.4197,106.4832,106.4107,106.4832,33249.0
2020-08-03 12:40:00,117.5,117.62,117.5,117.62,4655.0,106.4651,106.5738,106.4651,106.5738,4655.0
2020-08-03 12:50:00,117.6,117.65,117.56,117.58,10534.0,106.5557,106.601,106.5194,106.5375,10534.0
2020-08-03 13:00:00,117.58,117.61,117.5,117.53,372968.0,106.5375,106.5647,106.4651,106.4922,372968.0
2020-08-03 13:10:00,117.55,117.55,117.49,117.53,8187.0,106.5104,106.5104,106.456,106.4922,8187.0
2020-08-03 13:20:00,117.53,117.68,117.52,117.66,199081.0,106.4922,106.6281,106.4832,106.61,199081.0
2020-08-03 13:30:00,117.67,117.73,117.65,117.71,10849.0,106.6191,106.6735,106.601,106.6553,10849.0
2020-08-03 13:40:00,117.74,117.74,117.64,117.64,9772.0,106.6825,106.6825,106.5919,106.5919,9772.0
2020-08-03 13:50:00,117.64,117.72,117.63,117.72,14917.0,106.5919,106.6644,106.5828,106.6644,14917.0
2020-08-03 14:00:00,117.72,117.74,117.67,117.69,13486.0,106.6644,106.6825,106.6191,106.6372,13486.0
2020-08-03 14:10:00,117.68,117.74,117.65,117.72,18986.0,106.6281,106.6825,106.601,106.6644,18986.0
2020-08-03 14:20:00,117.73,117.77,117.7,117.74,20486.0,106.6735,106.7097,106.6463,106.6825,20486.0
2020-08-03 14:30:00,117.73,117.76,117.67,117.74,53073.0,106.6735,106.7006,106.6191,106.6825,53073.0
2020-08-03 14:40:00,117.74,117.78,117.71,117.76,22286.0,106.6825,106.7188,106.6553,106.7006,22286.0
2020-08-03 14:50:00,117.76,117.76,117.7,117.74,116349.0,106.7006,106.7006,106.6463,106.6825,116349.0
2020-08-03 15:00:00,117.74,117.77,117.67,117.7,187995.0,106.6825,106.7097,106.6191,106.6463,187995.0
2020-08-03 15:10:00,117.71,117.73,117.58,117.61,68673.0,106.6553,106.6735,106.5375,106.5647,68673.0
2020-08-03 15:20:00,117.62,117.64,117.59,117.62,18955.0,106.5738,106.5919,106.5466,106.5738,18955.0
2020-08-03 15:30:00,117.63,117.69,117.45,117.55,17801.0,106.5828,106.6372,106.4197,106.5104,17801.0
2020-08-03 15:40:00,117.55,117.63,117.51,117.53,39823.0,106.5104,106.5828,106.4741,106.4922,39823.0
2020-08-03 15:50:00,117.54,117.58,117.43,117.5,32704.0,106.5013,106.5375,106.4016,106.4651,32704.0
2020-08-04 09:30:00,117.3,117.54,117.02,117.41,54110.0,106.2838,106.5013,106.0301,106.3835,54110.0
2020-08-04 09:40:00,117.45,117.45,117.31,117.32,4227.0,106.4197,106.4197,106.2929,106.302,4227.0
2020-08-04 09:50:00,117.36,117.49,117.34,117.46,11620.0,106.3382,106.456,106.3201,106.4288,11620.0
2020-08-04 10:00:00,117.41,117.59,117.41,117.59,7490.0,106.3835,106.5466,106.3835,106.5466,7490.0
2020-08-04 10:10:00,117.62,117.73,117.62,117.63,13742.0,106.5738,106.6735,106.5738,106.5828,13742.0
2020-08-04 10:20:00,117.61,117.61,117.49,117.49,18601.0,106.5647,106.5647,106.456,106.456,18601.0
2020-08-04 10:30:00,117.5,117.5,117.38,117.5,21630.0,106.4651,106.4651,106.3563,106.4651,21630.0
2020-08-04 10:40:00,117.58,117.79,117.54,117.77,8707.0,106.5375,106.7278,106.5013,106.7097,8707.0
2020-08-04 10:50:00,117.77,117.88,117.77,117.87,12272.0,106.7097,106.8094,106.7097,106.8003,12272.0
2020-08-04 11:00:00,117.9,117.91,117.83,117.83,8498.0,106.8275,106.8365,106.7641,106.7641,8498.0
2020-08-04 11:10:00,117.82,117.97,117.81,117.93,18392.0,106.755,106.8909,106.7459,106.8547,18392.0
2020-08-04 11:20:00,117.94,118.11,117.94,118.07,7629.0,106.8637,107.0178,106.8637,106.9815,7629.0
2020-08-04 11:30:00,118.06,118.08,117.97,118.05,12143.0,106.9725,106.9906,106.8909,106.9634,12143.0
2020-08-04 11:40:00,118.04,118.1,118.02,118.03,6035.0,106.9543,107.0087,106.9362,106.9453,6035.0
2020-08-04 11:50:00,118.04,118.06,117.96,117.98,6069.0,106.9543,106.9725,106.8819,106.9,6069.0
2020-08-04 12:00:00,117.95,117.99,117.87,117.88,11758.0,106.8728,106.909,106.8003,106.8094,11758.0
2020-08-04 12:10:00,117.88,117.9,117.81,117.84,10208.0,106.8094,106.8275,106.7459,106.7731,10208.0
2020-08-04 12:20:00,117.84,117.87,117.84,117.85,23703.0,106.7731,106.8003,106.7731,106.7822,23703.0
2020-08-04 12:30:00,117.86,117.88,117.82,117.82,3831.0,106.7912,106.8094,106.755,106.755,3831.0
2020-08-04 12:40:00,117.83,117.87,117.8,117.85,11325.0,106.7641,106.8003,106.7369,106.7822,11325.0
2020-08-04 12:50:00,117.85,117.86,117.75,117.78,58612.0,106.7822,106.7912,106.6916,106.7188,58612.0
2020-08-04 13:00:00,117.79,117.79,117.71,117.72,9225.0,106.7278,106.7278,106.6553,106.6644,9225.0
2020-08-04 13:10:00,117.71,117.86,117.7,117.85,16024.0,106.6553,106.7912,106.6463,106.7822,16024.0
2020-08-04 13:20:00,117.84,117.87,117.82,117.86,34871.0,106.7731,106.8003,106.755,106.7912,34871.0
2020-08-04 13:30:00,117.85,117.85,117.79,117.81,8929.0,106.7822,106.7822,106.7278,106.7459,8929.0
2020-08-04 13:40:00,117.81,117.83,117.75,117.78,9668.0,106.7459,106.7641,106.6916,106.7188,9668.0
2020-08-04 13:50:00,117.78,117.82,117.77,117.82,5088.0,106.7188,106.755,106.7097,106.755,5088.0
2020-08-04 14:00:00,117.85,117.88,117.83,117.83,6362.0,106.7822,106.8094,106.7641,106.7641,6362.0
2020-08-04 14:10:00,117.83,117.88,117.81,117.87,13885.0,106.7641,106.8094,106.7459,106.8003,13885.0
2020-08-04 14:20:00,117.87,117.88,117.72,117.73,19568.0,106.8003,106.8094,106.6644,106.6735,19568.0
2020-08-04 14:30:00,117.73,117.74,117.55,117.56,17924.0,106.6735,106.6825,106.5104,106.5194,17924.0
2020-08-04 14:40:00,117.55,117.71,117.54,117.69,10579.0,106.5104,106.6553,106.5013,106.6372,10579.0
2020-08-04 14:50:00,117.7,117.88,117.7,117.88,40463.0,106.6463,106.8094,106.6463,106.8094,40463.0
2020-08-04 15:00:00,117.87,117.89,117.82,117.87,5040.0,106.8003,106.8184,106.755,106.8003,5040.0
2020-08-04 15:10:00,117.89,117.95,117.86,117.93,78743.0,106.8184,106.8728,106.7912,106.8547,78743.0
2020-08-04 15:20:00,117.93,117.98,117.9,117.94,155345.0,106.8547,106.9,106.8275,106.8637,155345.0
2020-08-04 15:30:00,117.94,117.96,117.82,117.91,150092.0,106.8637,106.8819,106.755,106.8365,150092.0
2020-08-04 15:40:00,117.91,118.0,117.89,118.0,169238.0,106.8365,106.9181,106.8184,106.9181,169238.0
2020-08-04 15:50:00,117.99,118.1,117.91,118.1,115683.0,106.909,107.0087,106.8365,107.0087,115683.0
2020-08-05 09:30:00,118.89,119.11,118.81,119.09,67318.0,107.7245,107.9239,107.652,107.9057,67318.0
2020-08-05 09:40:00,119.08,119.14,118.92,118.94,21130.0,107.8967,107.951,107.7517,107.7698,21130.0
2020-08-05 09:50:00,118.96,119.01,118.9,118.96,28461.0,107.7879,107.8332,107.7336,107.7879,28461.0
2020-08-05 10:00:00,118.96,119.0,118.91,118.95,14134.0,107.7879,107.8242,107.7426,107.7789,14134.0
2020-08-05 10:10:00,118.97,119.02,118.86,118.91,15864.0,107.797,107.8423,107.6973,107.7426,15864.0
2020-08-05 10:20:00,118.93,118.99,118.83,118.86,15369.0,107.7608,107.8151,107.6701,107.6973,15369.0
2020-08-05 10:30:00,118.87,118.95,118.81,118.81,15759.0,107.7064,107.7789,107.652,107.652,15759.0
2020-08-05 10:40:00,118.83,119.04,118.83,119.03,22767.0,107.6701,107.8604,107.6701,107.8514,22767.0
2020-08-05 10:50:00,119.07,119.07,118.95,118.96,23562.0,107.8876,107.8876,107.7789,107.7879,23562.0
2020-08-05 11:00:00,118.97,119.11,118.97,119.08,49235.0,107.797,107.9239,107.797,107.8967,49235.0
2020-08-05 11:10:00,119.11,119.15,119.07,119.11,41236.0,107.9239,107.9601,107.8876,107.9239,41236.0
2020-08-05 11:20:00,119.13,119.15,119.08,119.09,19807.0,107.942,107.9601,107.8967,107.9057,19807.0
2020-08-05 11:30:00,119.08,119.15,119.05,119.1,49704.0,107.8967,107.9601,107.8695,107.9148,49704.0
2020-08-05 11:40:00,119.11,119.13,118.96,118.99,20822.0,107.9239,107.942,107.7879,107.8151,20822.0
2020-08-05 11:50:00,118.98,119.0,118.87,118.89,8457.0,107.8061,107.8242,107.7064,107.7245,8457.0
2020-08-05 12:00:00,118.93,118.94,118.83,118.88,9977.0,107.7608,107.7698,107.6701,107.7155,9977.0
2020-08-05 12:10:00,118.88,118.92,118.85,118.85,29471.0,107.7155,107.7517,107.6883,107.6883,29471.0
2020-08-05 12:20:00,118.84,118.84,118.74,118.77,15220.0,107.6792,107.6792,107.5886,107.6158,15220.0
2020-08-05 12:30:00,118.75,118.86,118.73,118.85,32753.0,107.5977,107.6973,107.5795,107.6883,32753.0
2020-08-05 12:40:00,118.87,118.91,118.84,118.91,7536.0,107.7064,107.7426,107.6792,107.7426,7536.0
2020-08-05 12:50:00,118.88,118.9,118.83,118.85,11998.0,107.7155,107.7336,107.6701,107.6883,11998.0
2020-08-05 13:00:00,118.85,118.86,118.78,118.78,6982.0,107.6883,107.6973,107.6248,107.6248,6982.0
2020-08-05 13:10:00,118.78,118.83,118.77,118.82,15899.0,107.6248,107.6701,107.6158,107.6611,15899.0
2020-08-05 13:20:00,118.8,118.87,118.79,118.86,14487.0,107.643,107.7064,107.6339,107.6973,14487.0
2020-08-05 13:30:00,118.85,118.87,118.81,118.84,13116.0,107.6883,107.7064,107.652,107.6792,13116.0
2020-08-05 13:40:00,118.83,118.85,118.81,118.81,17654.0,107.6701,107.6883,107.652,107.652,17654.0
2020-08-05 13:50:00,118.83,118.85,118.8,118.82,9492.0,107.6701,107.6883,107.643,107.6611,9492.0
2020-08-05 14:00:00,118.83,118.91,118.83,118.9,12165.0,107.6701,107.7426,107.6701,107.7336,12165.0
2020-08-05 14:10:00,118.9,118.95,118.9,118.94,36393.0,107.7336,107.7789,107.7336,107.7698,36393.0
2020-08-05 14:20:00,118.94,118.96,118.93,118.93,9489.0,107.7698,107.7879,107.7608,107.7608,9489.0
2020-08-05 14:30:00,118.96,118.97,118.93,118.95,10656.0,107.7879,107.797,107.7608,107.7789,10656.0
2020-08-05 14:40:00,118.95,118.98,118.88,118.89,12099.0,107.7789,107.8061,107.7155,107.7245,12099.0
2020-08-05 14:50:00,118.88,118.91,118.85,118.86,22058.0,107.7155,107.7426,107.6883,107.6973,22058.0
2020-08-05 15:00:00,118.87,119.01,118.87,118.9,25669.0,107.7064,107.8332,107.7064,107.7336,25669.0
2020-08-05 15:10:00,118.9,118.9,118.84,118.88,16355.0,107.7336,107.7336,107.6792,107.7155,16355.0
2020-08-05 15:20:00,118.89,118.94,118.87,118.88,41914.0,107.7245,107.7698,107.7064,107.7155,41914.0
2020-08-05 15:30:00,118.9,119.02,118.88,118.94,19139.0,107.7336,107.8423,107.7155,107.7698,19139.0
2020-08-05 15:40:00,118.95,118.98,118.76,118.77,54940.0,107.7789,107.8061,107.6067,107.6158,54940.0
2020-08-05 15:50:00,118.76,119.07,118.75,118.98,197568.0,107.6067,107.8876,107.5977,107.8061,197568.0
2020-08-06 09:30:00,118.77,118.9,118.65,118.74,43323.0,107.6158,107.7336,107.5071,107.5886,43323.0
2020-08-06 09:40:00,118.69,118.98,118.69,118.96,13640.0,107.5433,107.8061,107.5433,107.7879,13640.0
2020-08-06 09:50:00,118.94,119.06,118.89,119.03,20069.0,107.7698,107.8785,107.7245,107.8514,20069.0
2020-08-06 10:00:00,119.03,119.07,118.88,118.92,15772.0,107.8514,107.8876,107.7155,107.7517,15772.0
2020-08-06 10:10:00,118.94,119.06,118.94,119.03,12885.0,107.7698,107.8785,107.7698,107.8514,12885.0
2020-08-06 10:20:00,119.03,119.22,119.02,119.17,9453.0,107.8514,108.0235,107.8423,107.9782,9453.0
2020-08-06 10:30:00,119.16,119.24,118.89,118.9,24051.0,107.9692,108.0416,107.7245,107.7336,24051.0
2020-08-06 10:40:00,118.9,118.9,118.72,118.84,11728.0,107.7336,107.7336,107.5705,107.6792,11728.0
2020-08-06 10:50:00,118.74,118.91,118.68,118.88,8245.0,107.5886,107.7426,107.5342,107.7155,8245.0
2020-08-06 11:00:00,118.87,118.88,118.79,118.8,19695.0,107.7064,107.7155,107.6339,107.643,19695.0
2020-08-06 11:10:00,118.83,118.83,118.71,118.72,39307.0,107.6701,107.6701,107.5614,107.5705,39307.0
2020-08-06 11:20:00,118.76,118.79,118.65,118.72,15176.0,107.6067,107.6339,107.5071,107.5705,15176.0
2020-08-06 11:30:00,118.7,118.73,118.59,118.6,18884.0,107.5524,107.5795,107.4527,107.4617,18884.0
2020-08-06 11:40:00,118.59,118.61,118.48,118.6,12864.0,107.4527,107.4708,107.353,107.4617,12864.0
2020-08-06 11:50:00,118.59,118.65,118.55,118.62,7960.0,107.4527,107.5071,107.4164,107.4799,7960.0
2020-08-06 12:00:00,118.61,118.72,118.61,118.64,9074.0,107.4708,107.5705,107.4708,107.498,9074.0
2020-08-06 12:10:00,118.64,118.71,118.63,118.63,12492.0,107.498,107.5614,107.4889,107.4889,12492.0
2020-08-06 12:20:00,118.64,118.68,118.6,118.66,10064.0,107.498,107.5342,107.4617,107.5161,10064.0
2020-08-06 12:30:00,118.67,118.7,118.63,118.66,64321.0,107.5252,107.5524,107.4889,107.5161,64321.0
2020-08-06 12:40:00,118.67,118.72,118.64,118.71,4647.0,107.5252,107.5705,107.498,107.5614,4647.0
2020-08-06 12:50:00,118.66,118.69,118.59,118.69,16097.0,107.5161,107.5433,107.4527,107.5433,16097.0
2020-08-06 13:00:00,118.68,118.74,118.68,118.7,25682.0,107.5342,107.5886,107.5342,107.5524,25682.0
2020-08-06 13:10:00,118.71,118.72,118.64,118.66,14934.0,107.5614,107.5705,107.498,107.5161,14934.0
2020-08-06 13:20:00,118.67,118.72,118.64,118.7,14299.0,107.5252,107.5705,107.498,107.5524,14299.0
2020-08-06 13:30:00,118.69,118.7,118.63,118.67,26599.0,107.5433,107.5524,107.4889,107.5252,26599.0
2020-08-06 13:40:00,118.67,118.76,118.67,118.76,149441.0,107.5252,107.6067,107.5252,107.6067,149441.0
2020-08-06 13:50:00,118.76,118.76,118.69,118.71,7168.0,107.6067,107.6067,107.5433,107.5614,7168.0
2020-08-06 14:00:00,118.72,118.9,118.72,118.86,21119.0,107.5705,107.7336,107.5705,107.6973,21119.0
2020-08-06 14:10:00,118.87,118.94,118.85,118.9,12874.0,107.7064,107.7698,107.6883,107.7336,12874.0
2020-08-06 14:20:00,118.91,118.97,118.91,118.96,18635.0,107.7426,107.797,107.7426,107.7879,18635.0
2020-08-06 14:30:00,118.96,119.05,118.96,119.02,6093.0,107.7879,107.8695,107.7879,107.8423,6093.0
2020-08-06 14:40:00,119.02,119.1,119.02,119.07,10205.0,107.8423,107.9148,107.8423,107.8876,10205.0
2020-08-06 14:50:00,119.11,119.12,119.02,119.05,16297.0,107.9239,107.9329,107.8423,107.8695,16297.0
2020-08-06 15:00:00,119.04,119.08,119.02,119.04,95655.0,107.8604,107.8967,107.8423,107.8604,95655.0
2020-08-06 15:10:00,119.03,119.14,118.99,119.14,107605.0,107.8514,107.951,107.8151,107.951,107605.0
2020-08-06 15:20:00,119.13,119.14,118.99,119.05,105504.0,107.942,107.951,107.8151,107.8695,105504.0
2020-08-06 15:30:00,119.05,119.12,119.0,119.09,89737.0,107.8695,107.9329,107.8242,107.9057,89737.0
2020-08-06 15:40:00,119.09,119.11,118.98,118.98,184294.0,107.9057,107.9239,107.8061,107.8061,184294.0
2020-08-06 15:50:00,119.0,119.12,118.98,119.11,232691.0,107.8242,107.9329,107.8061,107.9239,232691.0
2020-08-07 09:30:00,118.72,118.95,118.71,118.79,90162.0,107.5705,107.7789,107.5614,107.6339,90162.0
2020-08-07 09:40:00,118.79,119.0,118.71,118.99,40378.0,107.6339,107.8242,107.5614,107.8151,40378.0
2020-08-07 09:50:00,119.01,119.07,118.98,119.02,31977.0,107.8332,107.8876,107.8061,107.8423,31977.0
2020-08-07 10:00:00,118.98,119.12,118.96,119.01,39688.0,107.8061,107.9329,107.7879,107.8332,39688.0
2020-08-07 10:10:00,119.03,119.12,118.93,118.95,53774.0,107.8514,107.9329,107.7608,107.7789,53774.0
2020-08-07 10:20:00,118.94,119.06,118.85,119.06,55473.0,107.7698,107.8785,107.6883,107.8785,55473.0
2020-08-07 10:30:00,119.07,119.25,119.06,119.23,28905.0,107.8876,108.0507,107.8785,108.0326,28905.0
2020-08-07 10:40:00,119.24,119.27,119.2,119.21,46191.0,108.0416,108.0688,108.0054,108.0145,46191.0
2020-08-07 10:50:00,119.21,119.27,119.11,119.15,44920.0,108.0145,108.0688,107.9239,107.9601,44920.0
2020-08-07 11:00:00,119.18,119.4,119.16,119.36,20703.0,107.9873,108.1866,107.9692,108.1504,20703.0
2020-08-07 11:10:00,119.35,119.4,119.22,119.22,32347.0,108.1413,108.1866,108.0235,108.0235,32347.0
2020-08-07 11:20:00,119.22,119.32,119.2,119.23,18667.0,108.0235,108.1141,108.0054,108.0326,18667.0
2020-08-07 11:30:00,119.23,119.35,119.21,119.32,13144.0,108.0326,108.1413,108.0145,108.1141,13144.0
2020-08-07 11:40:00,119.34,119.39,119.32,119.33,65588.0,108.1323,108.1776,108.1141,108.1232,65588.0
2020-08-07 11:50:00,119.33,119.35,119.23,119.26,16458.0,108.1232,108.1413,108.0326,108.0598,16458.0
2020-08-07 12:00:00,119.26,119.38,119.23,119.35,25292.0,108.0598,108.1685,108.0326,108.1413,25292.0
2020-08-07 12:10:00,119.37,119.46,119.37,119.4,24834.0,108.1594,108.241,108.1594,108.1866,24834.0
2020-08-07 12:20:00,119.4,119.64,119.4,119.64,19837.0,108.1866,108.4041,108.1866,108.4041,19837.0
2020-08-07 12:30:00,119.64,119.68,119.61,119.68,38058.0,108.4041,108.4403,108.3769,108.4403,38058.0
2020-08-07 12:40:00,119.69,119.83,119.66,119.77,19822.0,108.4494,108.5762,108.4222,108.5219,19822.0
2020-08-07 12:50:00,119.78,119.82,119.75,119.77,20036.0,108.5309,108.5672,108.5037,108.5219,20036.0
2020-08-07 13:00:00,119.8,119.8,119.59,119.61,16835.0,108.549,108.549,108.3588,108.3769,16835.0
2020-08-07 13:10:00,119.61,119.81,119.54,119.78,54774.0,108.3769,108.5581,108.3135,108.5309,54774.0
2020-08-07 13:20:00,119.79,119.89,119.76,119.88,35687.0,108.54,108.6306,108.5128,108.6215,35687.0
2020-08-07 13:30:00,119.91,119.97,119.89,119.95,6816.0,108.6487,108.7031,108.6306,108.685,6816.0
2020-08-07 13:40:00,119.94,120.0,119.9,119.9,23390.0,108.6759,108.7303,108.6397,108.6397,23390.0
2020-08-07 13:50:00,119.85,119.85,119.72,119.73,13172.0,108.5944,108.5944,108.4766,108.4856,13172.0
2020-08-07 14:00:00,119.76,119.86,119.58,119.66,32449.0,108.5128,108.6034,108.3497,108.4222,32449.0
2020-08-07 14:10:00,119.67,119.78,119.62,119.64,70149.0,108.4313,108.5309,108.386,108.4041,70149.0
2020-08-07 14:20:00,119.67,119.73,119.61,119.67,10018.0,108.4313,108.4856,108.3769,108.4313,10018.0
2020-08-07 14:30:00,119.66,119.87,119.6,119.8,14269.0,108.4222,108.6125,108.3678,108.549,14269.0
2020-08-07 14:40:00,119.8,119.92,119.73,119.85,16854.0,108.549,108.6578,108.4856,108.5944,16854.0
2020-08-07 14:50:00,119.8,119.92,119.78,119.9,29365.0,108.549,108.6578,108.5309,108.6397,29365.0
2020-08-07 15:00:00,119.9,120.02,119.85,120.01,35373.0,108.6397,108.7484,108.5944,108.7393,35373.0
2020-08-07 15:10:00,120.01,120.01,119.74,119.94,100258.0,108.7393,108.7393,108.4947,108.6759,100258.0
2020-08-07 15:20:00,119.93,120.02,119.88,119.92,40083.0,108.6668,108.7484,108.6215,108.6578,40083.0
2020-08-07 15:30:00,119.94,120.07,119.86,120.07,23048.0,108.6759,108.7937,108.6034,108.7937,23048.0
2020-08-07 15:40:00,120.08,120.35,120.05,120.35,22950.0,108.8028,109.0474,108.7756,109.0474,22950.0
2020-08-07 15:50:00,120.36,120.39,120.25,120.38,191157.0,109.0565,109.0836,108.9568,109.0746,191157.0
2020-08-10 09:30:00,120.54,121.02,120.54,120.68,65448.0,109.2196,109.6545,109.2196,109.3464,65448.0
2020-08-10 09:40:00,120.69,120.98,120.68,120.98,37360.0,109.3555,109.6182,109.3464,109.6182,37360.0
2020-08-10 09:50:00,120.97,121.14,120.96,121.1,43924.0,109.6092,109.7632,109.6001,109.727,43924.0
2020-08-10 10:00:00,121.1,121.11,120.93,121.1,32225.0,109.727,109.736,109.5729,109.727,32225.0
2020-08-10 10:10:00,121.11,121.35,121.11,121.35,44177.0,109.736,109.9535,109.736,109.9535,44177.0
2020-08-10 10:20:00,121.32,121.46,121.31,121.46,15284.0,109.9263,110.0532,109.9172,110.0532,15284.0
2020-08-10 10:30:00,121.45,121.5,121.39,121.46,50399.0,110.0441,110.0894,109.9897,110.0532,50399.0
2020-08-10 10:40:00,121.48,121.48,121.28,121.28,18806.0,110.0713,110.0713,109.8901,109.8901,18806.0
2020-08-10 10:50:00,121.27,121.29,121.0,121.0,29764.0,109.881,109.8991,109.6364,109.6364,29764.0
2020-08-10 11:00:00,121.0,121.1,120.97,121.09,17990.0,109.6364,109.727,109.6092,109.7179,17990.0
2020-08-10 11:10:00,121.1,121.24,121.07,121.24,42505.0,109.727,109.8538,109.6998,109.8538,42505.0
2020-08-10 11:20:00,121.19,121.25,121.16,121.22,11838.0,109.8085,109.8629,109.7813,109.8357,11838.0
2020-08-10 11:30:00,121.2,121.33,121.19,121.25,20534.0,109.8176,109.9354,109.8085,109.8629,20534.0
2020-08-10 11:40:00,121.29,121.43,121.29,121.38,20266.0,109.8991,110.026,109.8991,109.9807,20266.0
2020-08-10 11:50:00,121.35,121.48,121.34,121.47,20854.0,109.9535,110.0713,109.9444,110.0622,20854.0
2020-08-10 12:00:00,121.47,121.47,121.35,121.37,20960.0,110.0622,110.0622,109.9535,109.9716,20960.0
2020-08-10 12:10:00,121.36,121.41,121.31,121.32,16756.0,109.9625,110.0078,109.9172,109.9263,16756.0
2020-08-10 12:20:00,121.33,121.38,121.29,121.3,22215.0,109.9354,109.9807,109.8991,109.9082,22215.0
2020-08-10 12:30:00,121.3,121.37,121.27,121.32,94496.0,109.9082,109.9716,109.881,109.9263,94496.0
2020-08-10 12:40:00,121.31,121.4,121.28,121.28,17897.0,109.9172,109.9988,109.8901,109.8901,17897.0
2020-08-10 12:50:00,121.28,121.31,121.22,121.3,39165.0,109.8901,109.9172,109.8357,109.9082,39165.0
2020-08-10 13:00:00,121.31,121.35,121.29,121.29,12187.0,109.9172,109.9535,109.8991,109.8991,12187.0
2020-08-10 13:10:00,121.26,121.27,121.16,121.22,18853.0,109.8719,109.881,109.7813,109.8357,18853.0
2020-08-10 13:20:00,121.21,121.26,121.19,121.24,18991.0,109.8266,109.8719,109.8085,109.8538,18991.0
2020-08-10 13:30:00,121.24,121.36,121.24,121.34,13423.0,109.8538,109.9625,109.8538,109.9444,13423.0
2020-08-10 13:40:00,121.36,121.39,121.33,121.38,34511.0,109.9625,109.9897,109.9354,109.9807,34511.0
2020-08-10 13:50:00,121.39,121.42,121.35,121.4,32661.0,109.9897,110.0169,109.9535,109.9988,32661.0
2020-08-10 14:00:00,121.41,121.49,121.37,121.41,14624.0,110.0078,110.0803,109.9716,110.0078,14624.0
2020-08-10 14:10:00,121.41,121.44,121.38,121.43,16133.0,110.0078,110.035,109.9807,110.026,16133.0
2020-08-10 14:20:00,121.44,121.48,121.36,121.46,29258.0,110.035,110.0713,109.9625,110.0532,29258.0
2020-08-10 14:30:00,121.45,121.48,121.42,121.43,17083.0,110.0441,110.0713,110.0169,110.026,17083.0
2020-08-10 14:40:00,121.41,121.43,121.33,121.42,21117.0,110.0078,110.026,109.9354,110.0169,21117.0
2020-08-10 14:50:00,121.44,121.48,121.42,121.46,80517.0,110.035,110.0713,110.0169,110.0532,80517.0
2020-08-10 15:00:00,121.46,121.59,121.43,121.58,99924.0,110.0532,110.1709,110.026,110.1619,99924.0
2020-08-10 15:10:00,121.58,121.59,121.45,121.52,100427.0,110.1619,110.1709,110.0441,110.1075,100427.0
2020-08-10 15:20:00,121.52,121.61,121.51,121.59,100719.0,110.1075,110.1891,110.0985,110.1709,100719.0
2020-08-10 15:30:00,121.59,121.62,121.5,121.53,120093.0,110.1709,110.1981,110.0894,110.1166,120093.0
2020-08-10 15:40:00,121.53,121.55,121.43,121.44,120603.0,110.1166,110.1347,110.026,110.035,120603.0
2020-08-10 15:50:00,121.44,121.56,121.41,121.5,126363.0,110.035,110.1438,110.0078,110.0894,126363.0
2020-08-11 09:30:00,122.81,123.31,122.81,123.13,149080.0,111.2764,111.7294,111.2764,111.5663,149080.0
2020-08-11 09:40:00,123.14,123.25,123.0,123.09,117516.0,111.5754,111.675,111.4485,111.5301,117516.0
2020-08-11 09:50:00,123.08,123.13,122.82,122.83,62355.0,111.521,111.5663,111.2854,111.2945,62355.0
2020-08-11 10:00:00,122.87,122.95,122.66,122.67,43920.0,111.3307,111.4032,111.1405,111.1495,43920.0
2020-08-11 10:10:00,122.67,122.89,122.59,122.89,79077.0,111.1495,111.3489,111.077,111.3489,79077.0
2020-08-11 10:20:00,122.9,122.9,122.68,122.82,44459.0,111.3579,111.3579,111.1586,111.2854,44459.0
2020-08-11 10:30:00,122.81,122.89,122.77,122.81,56687.0,111.2764,111.3489,111.2401,111.2764,56687.0
2020-08-11 10:40:00,122.81,122.94,122.7,122.73,318054.0,111.2764,111.3942,111.1767,111.2039,318054.0
2020-08-11 10:50:00,122.73,122.86,122.71,122.82,38527.0,111.2039,111.3217,111.1858,111.2854,38527.0
2020-08-11 11:00:00,122.82,122.83,122.73,122.74,62657.0,111.2854,111.2945,111.2039,111.2129,62657.0
2020-08-11 11:10:00,122.73,122.76,122.6,122.73,103035.0,111.2039,111.2311,111.0861,111.2039,103035.0
2020-08-11 11:20:00,122.73,122.75,122.59,122.67,45221.0,111.2039,111.222,111.077,111.1495,45221.0
2020-08-11 11:30:00,122.65,122.75,122.6,122.6,104231.0,111.1314,111.222,111.0861,111.0861,104231.0
2020-08-11 11:40:00,122.62,122.7,122.61,122.63,99404.0,111.1042,111.1767,111.0952,111.1133,99404.0
2020-08-11 11:50:00,122.61,122.63,122.57,122.6,16159.0,111.0952,111.1133,111.0589,111.0861,16159.0
2020-08-11 12:00:00,122.64,122.64,122.46,122.53,27231.0,111.1223,111.1223,110.9592,111.0227,27231.0
2020-08-11 12:10:00,122.54,122.6,122.53,122.58,22641.0,111.0317,111.0861,111.0227,111.068,22641.0
2020-08-11 12:20:00,122.58,122.62,122.54,122.61,20191.0,111.068,111.1042,111.0317,111.0952,20191.0
2020-08-11 12:30:00,122.6,122.63,122.53,122.56,10205.0,111.0861,111.1133,111.0227,111.0498,10205.0
2020-08-11 12:40:00,122.57,122.59,122.49,122.57,25353.0,111.0589,111.077,110.9864,111.0589,25353.0
2020-08-11 12:50:00,122.58,122.59,122.48,122.57,14930.0,111.068,111.077,110.9774,111.0589,14930.0
2020-08-11 13:00:00,122.57,122.62,122.52,122.61,6334.0,111.0589,111.1042,111.0136,111.0952,6334.0
2020-08-11 13:10:00,122.62,122.7,122.6,122.7,39656.0,111.1042,111.1767,111.0861,111.1767,39656.0
2020-08-11 13:20:00,122.71,122.86,122.69,122.83,35612.0,111.1858,111.3217,111.1676,111.2945,35612.0
2020-08-11 13:30:00,122.83,122.87,122.81,122.84,21215.0,111.2945,111.3307,111.2764,111.3035,21215.0
2020-08-11 13:40:00,122.84,122.84,122.77,122.79,31778.0,111.3035,111.3035,111.2401,111.2582,31778.0
2020-08-11 13:50:00,122.79,122.85,122.78,122.84,5755.0,111.2582,111.3126,111.2492,111.3035,5755.0
2020-08-11 14:00:00,122.84,122.9,122.84,122.88,12637.0,111.3035,111.3579,111.3035,111.3398,12637.0
2020-08-11 14:10:00,122.89,122.93,122.77,122.84,21711.0,111.3489,111.3851,111.2401,111.3035,21711.0
2020-08-11 14:20:00,122.83,122.88,122.65,122.65,22834.0,111.2945,111.3398,111.1314,111.1314,22834.0
2020-08-11 14:30:00,122.66,122.7,122.48,122.51,10936.0,111.1405,111.1767,110.9774,111.0045,10936.0
2020-08-11 14:40:00,122.51,122.61,122.38,122.39,55490.0,111.0045,111.0952,110.8868,110.8958,55490.0
2020-08-11 14:50:00,122.41,122.58,122.39,122.57,12905.0,110.9139,111.068,110.8958,111.0589,12905.0
2020-08-11 15:00:00,122.52,122.56,122.38,122.42,56734.0,111.0136,111.0498,110.8868,110.923,56734.0
2020-08-11 15:10:00,122.4,122.56,121.6,121.69,83941.0,110.9049,111.0498,110.18,110.2616,83941.0
2020-08-11 15:20:00,121.7,122.02,121.64,122.0,36904.0,110.2706,110.5606,110.2162,110.5424,36904.0
2020-08-11 15:30:00,122.0,122.04,121.62,121.72,68371.0,110.5424,110.5787,110.1981,110.2887,68371.0
2020-08-11 15:40:00,121.74,121.83,121.39,121.5,58315.0,110.3069,110.3884,109.9897,110.0894,58315.0
2020-08-11 15:50:00,121.48,121.48,121.07,121.37,149974.0,110.0713,110.0713,109.6998,109.9716,149974.0
2020-08-12 09:30:00,122.49,122.65,122.41,122.47,83734.0,110.9864,111.1314,110.9139,110.9683,83734.0
2020-08-12 09:40:00,122.45,122.54,122.32,122.35,13990.0,110.9502,111.0317,110.8324,110.8596,13990.0
2020-08-12 09:50:00,122.35,122.35,122.05,122.23,100790.0,110.8596,110.8596,110.5877,110.7508,100790.0
2020-08-12 10:00:00,122.25,122.45,122.12,122.35,20185.0,110.769,110.9502,110.6512,110.8596,20185.0
2020-08-12 10:10:00,122.31,122.38,122.21,122.36,8733.0,110.8233,110.8868,110.7327,110.8686,8733.0
2020-08-12 10:20:00,122.35,122.49,122.32,122.45,39671.0,110.8596,110.9864,110.8324,110.9502,39671.0
2020-08-12 10:30:00,122.48,122.55,122.4,122.4,271375.0,110.9774,111.0408,110.9049,110.9049,271375.0
2020-08-12 10:40:00,122.42,122.57,122.35,122.35,26014.0,110.923,111.0589,110.8596,110.8596,26014.0
2020-08-12 10:50:00,122.37,122.47,122.35,122.45,18560.0,110.8777,110.9683,110.8596,110.9502,18560.0
2020-08-12 11:00:00,122.39,122.56,122.34,122.37,13070.0,110.8958,111.0498,110.8505,110.8777,13070.0
2020-08-12 11:10:00,122.38,122.39,122.16,122.23,31883.0,110.8868,110.8958,110.6874,110.7508,31883.0
2020-08-12 11:20:00,122.22,122.3,122.15,122.24,23179.0,110.7418,110.8143,110.6784,110.7599,23179.0
2020-08-12 11:30:00,122.28,122.38,122.22,122.22,11474.0,110.7961,110.8868,110.7418,110.7418,11474.0
2020-08-12 11:40:00,122.2,122.2,122.06,122.07,9715.0,110.7237,110.7237,110.5968,110.6059,9715.0
2020-08-12 11:50:00,122.07,122.11,122.01,122.1,24000.0,110.6059,110.6421,110.5515,110.633,24000.0
2020-08-12 12:00:00,122.09,122.23,122.09,122.14,11536.0,110.624,110.7508,110.624,110.6693,11536.0
2020-08-12 12:10:00,122.13,122.26,122.11,122.23,32984.0,110.6602,110.778,110.6421,110.7508,32984.0
2020-08-12 12:20:00,122.21,122.24,122.17,122.2,16122.0,110.7327,110.7599,110.6965,110.7237,16122.0
2020-08-12 12:30:00,122.19,122.27,122.19,122.24,22150.0,110.7146,110.7871,110.7146,110.7599,22150.0
2020-08-12 12:40:00,122.24,122.24,122.15,122.16,20235.0,110.7599,110.7599,110.6784,110.6874,20235.0
2020-08-12 12:50:00,122.15,122.18,121.97,121.98,229123.0,110.6784,110.7055,110.5153,110.5243,229123.0
2020-08-12 13:00:00,122.0,122.05,121.86,121.86,17597.0,110.5424,110.5877,110.4156,110.4156,17597.0
2020-08-12 13:10:00,121.84,121.87,121.75,121.81,16230.0,110.3975,110.4246,110.3159,110.3703,16230.0
2020-08-12 13:20:00,121.81,121.84,121.79,121.82,21451.0,110.3703,110.3975,110.3522,110.3793,21451.0
2020-08-12 13:30:00,121.84,122.04,121.84,122.02,12593.0,110.3975,110.5787,110.3975,110.5606,12593.0
2020-08-12 13:40:00,122.04,122.05,121.98,122.04,18496.0,110.5787,110.5877,110.5243,110.5787,18496.0
2020-08-12 13:50:00,122.04,122.18,122.04,122.18,14815.0,110.5787,110.7055,110.5787,110.7055,14815.0
2020-08-12 14:00:00,122.17,122.18,122.08,122.09,22951.0,110.6965,110.7055,110.6149,110.624,22951.0
2020-08-12 14:10:00,122.1,122.15,122.1,122.15,18431.0,110.633,110.6784,110.633,110.6784,18431.0
2020-08-12 14:20:00,122.16,122.19,122.13,122.16,9686.0,110.6874,110.7146,110.6602,110.6874,9686.0
2020-08-12 14:30:00,122.16,122.27,122.14,122.16,18732.0,110.6874,110.7871,110.6693,110.6874,18732.0
2020-08-12 14:40:00,122.17,122.27,122.17,122.27,19830.0,110.6965,110.7871,110.6965,110.7871,19830.0
2020-08-12 14:50:00,122.29,122.38,122.26,122.34,24393.0,110.8052,110.8868,110.778,110.8505,24393.0
2020-08-12 15:00:00,122.35,122.37,122.26,122.27,30598.0,110.8596,110.8777,110.778,110.7871,30598.0
2020-08-12 15:10:00,122.27,122.46,122.26,122.42,92766.0,110.7871,110.9592,110.778,110.923,92766.0
2020-08-12 15:20:00,122.42,122.47,122.4,122.44,21066.0,110.923,110.9683,110.9049,110.9411,21066.0
2020-08-12 15:30:00,122.41,122.41,122.18,122.28,56726.0,110.9139,110.9139,110.7055,110.7961,56726.0
2020-08-12 15:40:00,122.28,122.36,122.24,122.27,26096.0,110.7961,110.8686,110.7599,110.7871,26096.0
2020-08-12 15:50:00,122.28,122.31,122.15,122.15,132400.0,110.7961,110.8233,110.6784,110.6784,132400.0
2020-08-13 09:30:00,121.45,121.45,121.13,121.23,73967.0,110.0441,110.0441,109.7541,109.8448,73967.0
2020-08-13 09:40:00,121.21,121.55,121.18,121.55,31927.0,109.8266,110.1347,109.7994,110.1347,31927.0
2020-08-13 09:50:00,121.56,121.84,121.54,121.79,29859.0,110.1438,110.3975,110.1256,110.3522,29859.0
2020-08-13 10:00:00,121.77,121.91,121.71,121.82,38865.0,110.334,110.4609,110.2797,110.3793,38865.0
2020-08-13 10:10:00,121.8,121.86,121.7,121.82,55532.0,110.3612,110.4156,110.2706,110.3793,55532.0
2020-08-13 10:20:00,121.82,121.82,121.61,121.61,12520.0,110.3793,110.3793,110.1891,110.1891,12520.0
2020-08-13 10:30:00,121.57,121.71,121.47,121.51,36930.0,110.1528,110.2797,110.0622,110.0985,36930.0
2020-08-13 10:40:00,121.48,121.52,121.42,121.45,48558.0,110.0713,110.1075,110.0169,110.0441,48558.0
2020-08-13 10:50:00,121.45,121.57,121.41,121.55,18888.0,110.0441,110.1528,110.0078,110.1347,18888.0
2020-08-13 11:00:00,121.52,121.53,121.44,121.44,32106.0,110.1075,110.1166,110.035,110.035,32106.0
2020-08-13 11:10:00,121.42,121.58,121.39,121.52,33969.0,110.0169,110.1619,109.9897,110.1075,33969.0
2020-08-13 11:20:00,121.5,121.5,121.45,121.46,15752.0,110.0894,110.0894,110.0441,110.0532,15752.0
2020-08-13 11:30:00,121.47,121.48,121.33,121.37,34502.0,110.0622,110.0713,109.9354,109.9716,34502.0
2020-08-13 11:40:00,121.39,121.5,121.39,121.46,20196.0,109.9897,110.0894,109.9897,110.0532,20196.0
2020-08-13 11:50:00,121.45,121.52,121.45,121.45,34984.0,110.0441,110.1075,110.0441,110.0441,34984.0
2020-08-13 12:00:00,121.46,121.57,121.46,121.57,19118.0,110.0532,110.1528,110.0532,110.1528,19118.0
2020-08-13 12:10:00,121.56,121.56,121.48,121.48,25316.0,110.1438,110.1438,110.0713,110.0713,25316.0
2020-08-13 12:20:00,121.48,121.48,121.4,121.42,57370.0,110.0713,110.0713,109.9988,110.0169,57370.0
2020-08-13 12:30:00,121.43,121.46,121.39,121.44,34136.0,110.026,110.0532,109.9897,110.035,34136.0
2020-08-13 12:40:00,121.45,121.49,121.42,121.48,28975.0,110.0441,110.0803,110.0169,110.0713,28975.0
2020-08-13 12:50:00,121.49,121.52,121.48,121.52,16820.0,110.0803,110.1075,110.0713,110.1075,16820.0
2020-08-13 13:00:00,121.54,121.59,121.51,121.51,18115.0,110.1256,110.1709,110.0985,110.0985,18115.0
2020-08-13 13:10:00,121.52,121.62,121.51,121.62,18851.0,110.1075,110.1981,110.0985,110.1981,18851.0
2020-08-13 13:20:00,121.59,121.64,121.55,121.62,57508.0,110.1709,110.2162,110.1347,110.1981,57508.0
2020-08-13 13:30:00,121.62,121.64,121.42,121.52,102503.0,110.1981,110.2162,110.0169,110.1075,102503.0
2020-08-13 13:40:00,121.5,121.63,121.45,121.63,31046.0,110.0894,110.2072,110.0441,110.2072,31046.0
2020-08-13 13:50:00,121.62,121.64,121.54,121.56,34468.0,110.1981,110.2162,110.1256,110.1438,34468.0
2020-08-13 14:00:00,121.55,121.59,121.46,121.55,42765.0,110.1347,110.1709,110.0532,110.1347,42765.0
2020-08-13 14:10:00,121.55,121.55,121.36,121.36,9079.0,110.1347,110.1347,109.9625,109.9625,9079.0
2020-08-13 14:20:00,121.36,121.42,121.21,121.38,51987.0,109.9625,110.0169,109.8266,109.9807,51987.0
2020-08-13 14:30:00,121.38,121.41,121.15,121.18,22393.0,109.9807,110.0078,109.7723,109.7994,22393.0
2020-08-13 14:40:00,121.2,121.38,121.16,121.27,10847.0,109.8176,109.9807,109.7813,109.881,10847.0
2020-08-13 14:50:00,121.25,121.26,121.01,121.07,17287.0,109.8629,109.8719,109.6454,109.6998,17287.0
2020-08-13 15:00:00,121.14,121.18,120.99,121.15,32883.0,109.7632,109.7994,109.6273,109.7723,32883.0
2020-08-13 15:10:00,121.07,121.26,121.05,121.26,14343.0,109.6998,109.8719,109.6817,109.8719,14343.0
2020-08-13 15:20:00,121.27,121.43,121.27,121.4,20334.0,109.881,110.026,109.881,109.9988,20334.0
2020-08-13 15:30:00,121.41,121.44,121.31,121.31,66320.0,110.0078,110.035,109.9172,109.9172,66320.0
2020-08-13 15:40:00,121.31,121.38,121.19,121.21,29331.0,109.9172,109.9807,109.8085,109.8266,29331.0
2020-08-13 15:50:00,121.24,121.38,121.19,121.36,75244.0,109.8538,109.9807,109.8085,109.9625,75244.0
2020-08-14 09:30:00,120.93,121.06,120.79,120.9,26051.0,109.5729,109.6907,109.4461,109.5457,26051.0
2020-08-14 09:40:00,120.86,121.1,120.86,121.1,8988.0,109.5095,109.727,109.5095,109.727,8988.0
2020-08-14 09:50:00,121.12,121.27,121.04,121.27,22927.0,109.7451,109.881,109.6726,109.881,22927.0
2020-08-14 10:00:00,121.27,121.46,121.27,121.46,28343.0,109.881,110.0532,109.881,110.0532,28343.0
2020-08-14 10:10:00,121.46,121.5,121.24,121.4,58065.0,110.0532,110.0894,109.8538,109.9988,58065.0
2020-08-14 10:20:00,121.42,121.63,121.38,121.54,6598.0,110.0169,110.2072,109.9807,110.1256,6598.0
2020-08-14 10:30:00,121.58,121.75,121.58,121.69,7408.0,110.1619,110.3159,110.1619,110.2616,7408.0
2020-08-14 10:40:00,121.71,121.72,121.62,121.67,15022.0,110.2797,110.2887,110.1981,110.2434,15022.0
2020-08-14 10:50:00,121.68,121.69,121.6,121.64,63286.0,110.2525,110.2616,110.18,110.2162,63286.0
2020-08-14 11:00:00,121.64,121.71,121.58,121.69,9289.0,110.2162,110.2797,110.1619,110.2616,9289.0
2020-08-14 11:10:00,121.66,121.77,121.6,121.77,5780.0,110.2344,110.334,110.18,110.334,5780.0
2020-08-14 11:20:00,121.76,121.85,121.74,121.75,22516.0,110.325,110.4065,110.3069,110.3159,22516.0
2020-08-14 11:30:00,121.77,121.79,121.69,121.71,9591.0,110.334,110.3522,110.2616,110.2797,9591.0
2020-08-14 11:40:00,121.71,121.8,121.69,121.76,11527.0,110.2797,110.3612,110.2616,110.325,11527.0
2020-08-14 11:50:00,121.74,121.81,121.7,121.81,19794.0,110.3069,110.3703,110.2706,110.3703,19794.0
2020-08-14 12:00:00,121.82,121.84,121.75,121.8,10857.0,110.3793,110.3975,110.3159,110.3612,10857.0
2020-08-14 12:10:00,121.79,121.82,121.74,121.75,34572.0,110.3522,110.3793,110.3069,110.3159,34572.0
2020-08-14 12:20:00,121.74,121.76,121.65,121.68,7680.0,110.3069,110.325,110.2253,110.2525,7680.0
2020-08-14 12:30:00,121.68,121.73,121.66,121.68,18244.0,110.2525,110.2978,110.2344,110.2525,18244.0
2020-08-14 12:40:00,121.68,121.68,121.57,121.59,9479.0,110.2525,110.2525,110.1528,110.1709,9479.0
2020-08-14 12:50:00,121.61,121.61,121.56,121.59,14589.0,110.1891,110.1891,110.1438,110.1709,14589.0
2020-08-14 13:00:00,121.56,121.63,121.55,121.62,25527.0,110.1438,110.2072,110.1347,110.1981,25527.0
2020-08-14 13:10:00,121.65,121.69,121.63,121.63,9215.0,110.2253,110.2616,110.2072,110.2072,9215.0
2020-08-14 13:20:00,121.63,121.68,121.63,121.67,11645.0,110.2072,110.2525,110.2072,110.2434,11645.0
2020-08-14 13:30:00,121.68,121.75,121.68,121.71,23869.0,110.2525,110.3159,110.2525,110.2797,23869.0
2020-08-14 13:40:00,121.76,121.86,121.74,121.85,5095.0,110.325,110.4156,110.3069,110.4065,5095.0
2020-08-14 13:50:00,121.81,121.91,121.81,121.88,30281.0,110.3703,110.4609,110.3703,110.4337,30281.0
2020-08-14 14:00:00,121.87,121.88,121.78,121.82,11661.0,110.4246,110.4337,110.3431,110.3793,11661.0
2020-08-14 14:10:00,121.84,121.84,121.79,121.81,10816.0,110.3975,110.3975,110.3522,110.3703,10816.0
2020-08-14 14:20:00,121.81,121.81,121.7,121.74,3558.0,110.3703,110.3703,110.2706,110.3069,3558.0
2020-08-14 14:30:00,121.74,121.77,121.65,121.65,10596.0,110.3069,110.334,110.2253,110.2253,10596.0
2020-08-14 14:40:00,121.65,121.65,121.53,121.53,5973.0,110.2253,110.2253,110.1166,110.1166,5973.0
2020-08-14 14:50:00,121.54,121.58,121.49,121.49,21543.0,110.1256,110.1619,110.0803,110.0803,21543.0
2020-08-14 15:00:00,121.49,121.51,121.42,121.45,14642.0,110.0803,110.0985,110.0169,110.0441,14642.0
2020-08-14 15:10:00,121.43,121.44,121.32,121.33,65504.0,110.026,110.035,109.9263,109.9354,65504.0
2020-08-14 15:20:00,121.33,121.39,121.24,121.36,4521.0,109.9354,109.9897,109.8538,109.9625,4521.0
2020-08-14 15:30:00,121.32,121.36,121.16,121.21,14915.0,109.9263,109.9625,109.7813,109.8266,14915.0
2020-08-14 15:40:00,121.19,121.34,121.17,121.17,28350.0,109.8085,109.9444,109.7904,109.7904,28350.0
2020-08-14 15:50:00,121.12,121.5,121.12,121.47,80497.0,109.7451,110.0894,109.7451,110.0622,80497.0
2020-08-17 09:30:00,121.57,121.67,121.43,121.54,51565.0,110.1528,110.2434,110.026,110.1256,51565.0
2020-08-17 09:40:00,121.57,121.58,121.47,121.51,11043.0,110.1528,110.1619,110.0622,110.0985,11043.0
2020-08-17 09:50:00,121.48,121.48,121.21,121.26,26469.0,110.0713,110.0713,109.8266,109.8719,26469.0
2020-08-17 10:00:00,121.25,121.26,121.08,121.18,13557.0,109.8629,109.8719,109.7088,109.7994,13557.0
2020-08-17 10:10:00,121.19,121.31,121.19,121.24,23541.0,109.8085,109.9172,109.8085,109.8538,23541.0
2020-08-17 10:20:00,121.25,121.44,121.25,121.4,5113.0,109.8629,110.035,109.8629,109.9988,5113.0
2020-08-17 10:30:00,121.42,121.47,121.35,121.36,318829.0,110.0169,110.0622,109.9535,109.9625,318829.0
2020-08-17 10:40:00,121.36,121.5,121.35,121.45,22311.0,109.9625,110.0894,109.9535,110.0441,22311.0
2020-08-17 10:50:00,121.46,121.56,121.44,121.47,22674.0,110.0532,110.1438,110.035,110.0622,22674.0
2020-08-17 11:00:00,121.47,121.49,121.36,121.39,17938.0,110.0622,110.0803,109.9625,109.9897,17938.0
2020-08-17 11:10:00,121.39,121.47,121.39,121.44,15755.0,109.9897,110.0622,109.9897,110.035,15755.0
2020-08-17 11:20:00,121.44,121.51,121.44,121.5,23330.0,110.035,110.0985,110.035,110.0894,23330.0
2020-08-17 11:30:00,121.48,121.48,121.4,121.44,32886.0,110.0713,110.0713,109.9988,110.035,32886.0
2020-08-17 11:40:00,121.41,121.48,121.41,121.43,6939.0,110.0078,110.0713,110.0078,110.026,6939.0
2020-08-17 11:50:00,121.44,121.49,121.41,121.49,21761.0,110.035,110.0803,110.0078,110.0803,21761.0
2020-08-17 12:00:00,121.5,121.51,121.44,121.44,12640.0,110.0894,110.0985,110.035,110.035,12640.0
2020-08-17 12:10:00,121.46,121.47,121.4,121.45,11526.0,110.0532,110.0622,109.9988,110.0441,11526.0
2020-08-17 12:20:00,121.44,121.44,121.39,121.42,7545.0,110.035,110.035,109.9897,110.0169,7545.0
2020-08-17 12:30:00,121.43,121.49,121.43,121.48,8216.0,110.026,110.0803,110.026,110.0713,8216.0
2020-08-17 12:40:00,121.47,121.51,121.46,121.5,20011.0,110.0622,110.0985,110.0532,110.0894,20011.0
2020-08-17 12:50:00,121.49,121.52,121.47,121.47,15090.0,110.0803,110.1075,110.0622,110.0622,15090.0
2020-08-17 13:00:00,121.45,121.47,121.38,121.38,12220.0,110.0441,110.0622,109.9807,109.9807,12220.0
2020-08-17 13:10:00,121.39,121.43,121.36,121.41,13760.0,109.9897,110.026,109.9625,110.0078,13760.0
2020-08-17 13:20:00,121.41,121.45,121.4,121.41,38693.0,110.0078,110.0441,109.9988,110.0078,38693.0
2020-08-17 13:30:00,121.42,121.43,121.39,121.4,12132.0,110.0169,110.026,109.9897,109.9988,12132.0
2020-08-17 13:40:00,121.4,121.4,121.35,121.35,40640.0,109.9988,109.9988,109.9535,109.9535,40640.0
2020-08-17 13:50:00,121.37,121.39,121.36,121.38,17902.0,109.9716,109.9897,109.9625,109.9807,17902.0
2020-08-17 14:00:00,121.38,121.4,121.33,121.35,16763.0,109.9807,109.9988,109.9354,109.9535,16763.0
2020-08-17 14:10:00,121.31,121.34,121.28,121.33,13334.0,109.9172,109.9444,109.8901,109.9354,13334.0
2020-08-17 14:20:00,121.33,121.36,121.31,121.33,6902.0,109.9354,109.9625,109.9172,109.9354,6902.0
2020-08-17 14:30:00,121.33,121.35,121.29,121.31,9494.0,109.9354,109.9535,109.8991,109.9172,9494.0
2020-08-17 14:40:00,121.31,121.32,121.23,121.24,13405.0,109.9172,109.9263,109.8448,109.8538,13405.0
2020-08-17 14:50:00,121.24,121.25,121.21,121.21,5905.0,109.8538,109.8629,109.8266,109.8266,5905.0
2020-08-17 15:00:00,121.2,121.23,121.14,121.16,12400.0,109.8176,109.8448,109.7632,109.7813,12400.0
2020-08-17 15:10:00,121.16,121.21,121.12,121.21,16137.0,109.7813,109.8266,109.7451,109.8266,16137.0
2020-08-17 15:20:00,121.2,121.24,121.16,121.2,12137.0,109.8176,109.8538,109.7813,109.8176,12137.0
2020-08-17 15:30:00,121.21,121.28,121.2,121.23,397696.0,109.8266,109.8901,109.8176,109.8448,397696.0
2020-08-17 15:40:00,121.24,121.31,121.22,121.29,28455.0,109.8538,109.9172,109.8357,109.8991,28455.0
2020-08-17 15:50:00,121.29,121.31,121.21,121.24,86178.0,109.8991,109.9172,109.8266,109.8538,86178.0
2020-08-18 09:30:00,121.21,121.43,121.21,121.24,86107.0,109.8266,110.026,109.8266,109.8538,86107.0
2020-08-18 09:40:00,121.28,121.39,121.23,121.33,27876.0,109.8901,109.9897,109.8448,109.9354,27876.0
2020-08-18 09:50:00,121.32,121.32,121.11,121.15,104652.0,109.9263,109.9263,109.736,109.7723,104652.0
2020-08-18 10:00:00,121.14,121.2,120.87,120.9,71256.0,109.7632,109.8176,109.5186,109.5457,71256.0
2020-08-18 10:10:00,120.87,120.97,120.8,120.91,25546.0,109.5186,109.6092,109.4551,109.5548,25546.0
2020-08-18 10:20:00,120.92,120.94,120.65,120.67,63772.0,109.5639,109.582,109.3192,109.3373,63772.0
2020-08-18 10:30:00,120.66,120.8,120.62,120.8,49335.0,109.3283,109.4551,109.292,109.4551,49335.0
2020-08-18 10:40:00,120.81,120.83,120.61,120.66,47739.0,109.4642,109.4823,109.283,109.3283,47739.0
2020-08-18 10:50:00,120.68,120.83,120.68,120.83,15822.0,109.3464,109.4823,109.3464,109.4823,15822.0
2020-08-18 11:00:00,120.82,120.88,120.8,120.85,30672.0,109.4733,109.5276,109.4551,109.5004,30672.0
2020-08-18 11:10:00,120.85,120.95,120.81,120.9,40350.0,109.5004,109.591,109.4642,109.5457,40350.0
2020-08-18 11:20:00,120.92,121.04,120.9,121.02,20401.0,109.5639,109.6726,109.5457,109.6545,20401.0
2020-08-18 11:30:00,121.02,121.1,121.01,121.01,22790.0,109.6545,109.727,109.6454,109.6454,22790.0
2020-08-18 11:40:00,121.03,121.11,121.02,121.06,12109.0,109.6635,109.736,109.6545,109.6907,12109.0
2020-08-18 11:50:00,121.06,121.06,121.02,121.04,17002.0,109.6907,109.6907,109.6545,109.6726,17002.0
2020-08-18 12:00:00,121.05,121.08,121.01,121.02,28582.0,109.6817,109.7088,109.6454,109.6545,28582.0
2020-08-18 12:10:00,121.03,121.04,120.92,120.93,17235.0,109.6635,109.6726,109.5639,109.5729,17235.0
2020-08-18 12:20:00,120.93,120.97,120.91,120.96,8806.0,109.5729,109.6092,109.5548,109.6001,8806.0
2020-08-18 12:30:00,120.98,121.01,120.92,121.01,12007.0,109.6182,109.6454,109.5639,109.6454,12007.0
2020-08-18 12:40:00,121.02,121.07,120.99,121.04,31945.0,109.6545,109.6998,109.6273,109.6726,31945.0
2020-08-18 12:50:00,121.02,121.09,121.01,121.06,9267.0,109.6545,109.7179,109.6454,109.6907,9267.0
2020-08-18 13:00:00,121.07,121.07,121.04,121.06,5340.0,109.6998,109.6998,109.6726,109.6907,5340.0
2020-08-18 13:10:00,121.06,121.08,121.0,121.02,13257.0,109.6907,109.7088,109.6364,109.6545,13257.0
2020-08-18 13:20:00,121.02,121.04,120.96,120.98,31589.0,109.6545,109.6726,109.6001,109.6182,31589.0
2020-08-18 13:30:00,120.97,121.07,120.97,121.06,9335.0,109.6092,109.6998,109.6092,109.6907,9335.0
2020-08-18 13:40:00,121.05,121.09,121.02,121.09,8221.0,109.6817,109.7179,109.6545,109.7179,8221.0
2020-08-18 13:50:00,121.09,121.09,121.03,121.04,3256.0,109.7179,109.7179,109.6635,109.6726,3256.0
2020-08-18 14:00:00,121.04,121.06,120.99,121.03,15832.0,109.6726,109.6907,109.6273,109.6635,15832.0
2020-08-18 14:10:00,121.05,121.08,120.97,120.98,68733.0,109.6817,109.7088,109.6092,109.6182,68733.0
2020-08-18 14:20:00,120.98,121.03,120.98,121.0,19862.0,109.6182,109.6635,109.6182,109.6364,19862.0
2020-08-18 14:30:00,121.01,121.02,120.95,120.95,15228.0,109.6454,109.6545,109.591,109.591,15228.0
2020-08-18 14:40:00,120.95,120.98,120.92,120.95,9906.0,109.591,109.6182,109.5639,109.591,9906.0
2020-08-18 14:50:00,120.95,120.99,120.94,120.95,9426.0,109.591,109.6273,109.582,109.591,9426.0
2020-08-18 15:00:00,120.96,120.97,120.87,120.87,8967.0,109.6001,109.6092,109.5186,109.5186,8967.0
2020-08-18 15:10:00,120.88,120.97,120.8,120.86,97905.0,109.5276,109.6092,109.4551,109.5095,97905.0
2020-08-18 15:20:00,120.87,120.93,120.8,120.86,23793.0,109.5186,109.5729,109.4551,109.5095,23793.0
2020-08-18 15:30:00,120.86,120.9,120.8,120.81,17094.0,109.5095,109.5457,109.4551,109.4642,17094.0
2020-08-18 15:40:00,120.8,120.85,120.77,120.77,31918.0,109.4551,109.5004,109.428,109.428,31918.0
2020-08-18 15:50:00,120.76,120.8,120.69,120.79,280168.0,109.4189,109.4551,109.3555,109.4461,280168.0
2020-08-19 09:30:00,120.96,120.97,120.71,120.92,83299.0,109.6001,109.6092,109.3736,109.5639,83299.0
2020-08-19 09:40:00,120.92,121.22,120.91,121.17,20324.0,109.5639,109.8357,109.5548,109.7904,20324.0
2020-08-19 09:50:00,121.17,121.34,121.17,121.21,27283.0,109.7904,109.9444,109.7904,109.8266,27283.0
2020-08-19 10:00:00,121.18,121.25,121.03,121.03,19133.0,109.7994,109.8629,109.6635,109.6635,19133.0
2020-08-19 10:10:00,121.03,121.04,120.9,120.9,30436.0,109.6635,109.6726,109.5457,109.5457,30436.0
2020-08-19 10:20:00,120.9,121.01,120.86,120.97,21576.0,109.5457,109.6454,109.5095,109.6092,21576.0
2020-08-19 10:30:00,120.97,121.02,120.92,120.95,17766.0,109.6092,109.6545,109.5639,109.591,17766.0
2020-08-19 10:40:00,120.94,121.11,120.94,121.02,25087.0,109.582,109.736,109.582,109.6545,25087.0
2020-08-19 10:50:00,121.0,121.04,120.94,120.95,20521.0,109.6364,109.6726,109.582,109.591,20521.0
2020-08-19 11:00:00,120.94,120.97,120.87,120.93,22239.0,109.582,109.6092,109.5186,109.5729,22239.0
2020-08-19 11:10:00,120.96,120.96,120.88,120.88,17995.0,109.6001,109.6001,109.5276,109.5276,17995.0
2020-08-19 11:20:00,120.89,121.0,120.84,120.98,8547.0,109.5367,109.6364,109.4914,109.6182,8547.0
2020-08-19 11:30:00,120.98,121.1,120.96,121.06,19894.0,109.6182,109.727,109.6001,109.6907,19894.0
2020-08-19 11:40:00,121.08,121.08,120.99,121.0,17005.0,109.7088,109.7088,109.6273,109.6364,17005.0
2020-08-19 11:50:00,121.0,121.06,120.95,120.95,16498.0,109.6364,109.6907,109.591,109.591,16498.0
2020-08-19 12:00:00,120.94,120.94,120.87,120.89,26139.0,109.582,109.582,109.5186,109.5367,26139.0
2020-08-19 12:10:00,120.89,120.91,120.85,120.86,54410.0,109.5367,109.5548,109.5004,109.5095,54410.0
2020-08-19 12:20:00,120.87,120.94,120.85,120.93,13367.0,109.5186,109.582,109.5004,109.5729,13367.0
2020-08-19 12:30:00,120.94,120.96,120.91,120.92,23924.0,109.582,109.6001,109.5548,109.5639,23924.0
2020-08-19 12:40:00,120.89,120.91,120.77,120.79,14487.0,109.5367,109.5548,109.428,109.4461,14487.0
2020-08-19 12:50:00,120.78,120.78,120.72,120.76,17259.0,109.437,109.437,109.3826,109.4189,17259.0
2020-08-19 13:00:00,120.78,120.82,120.75,120.82,16689.0,109.437,109.4733,109.4098,109.4733,16689.0
2020-08-19 13:10:00,120.82,120.85,120.81,120.84,40551.0,109.4733,109.5004,109.4642,109.4914,40551.0
2020-08-19 13:20:00,120.85,120.86,120.76,120.76,25796.0,109.5004,109.5095,109.4189,109.4189,25796.0
2020-08-19 13:30:00,120.77,120.81,120.74,120.74,24397.0,109.428,109.4642,109.4008,109.4008,24397.0
2020-08-19 13:40:00,120.76,120.86,120.76,120.86,24197.0,109.4189,109.5095,109.4189,109.5095,24197.0
2020-08-19 13:50:00,120.84,120.85,120.82,120.84,34884.0,109.4914,109.5004,109.4733,109.4914,34884.0
2020-08-19 14:00:00,120.82,120.93,120.77,120.86,29443.0,109.4733,109.5729,109.428,109.5095,29443.0
2020-08-19 14:10:00,120.79,120.8,120.6,120.6,57137.0,109.4461,109.4551,109.2739,109.2739,57137.0
2020-08-19 14:20:00,120.6,120.83,120.6,120.66,36323.0,109.2739,109.4823,109.2739,109.3283,36323.0
2020-08-19 14:30:00,120.67,120.7,120.52,120.59,17202.0,109.3373,109.3645,109.2014,109.2649,17202.0
2020-08-19 14:40:00,120.61,120.71,120.53,120.69,25001.0,109.283,109.3736,109.2105,109.3555,25001.0
2020-08-19 14:50:00,120.69,120.77,120.67,120.76,65321.0,109.3555,109.428,109.3373,109.4189,65321.0
2020-08-19 15:00:00,120.73,120.81,120.71,120.77,29293.0,109.3917,109.4642,109.3736,109.428,29293.0
2020-08-19 15:10:00,120.78,120.79,120.62,120.62,31248.0,109.437,109.4461,109.292,109.292,31248.0
2020-08-19 15:20:00,120.63,120.66,120.42,120.48,28807.0,109.3011,109.3283,109.1108,109.1652,28807.0
2020-08-19 15:30:00,120.49,120.53,120.39,120.41,30085.0,109.1742,109.2105,109.0836,109.1018,30085.0
2020-08-19 15:40:00,120.4,120.48,120.09,120.11,41178.0,109.0927,109.1652,108.8118,108.8299,41178.0
2020-08-19 15:50:00,120.09,120.3,120.03,120.26,272320.0,108.8118,109.0021,108.7574,108.9658,272320.0
2020-08-20 09:30:00,119.39,119.65,119.23,119.6,57250.0,108.1776,108.4131,108.0326,108.3678,57250.0
2020-08-20 09:40:00,119.54,119.58,119.41,119.5,87361.0,108.3135,108.3497,108.1957,108.2772,87361.0
2020-08-20 09:50:00,119.5,119.69,119.5,119.58,43867.0,108.2772,108.4494,108.2772,108.3497,43867.0
2020-08-20 10:00:00,119.57,119.69,119.5,119.68,23449.0,108.3407,108.4494,108.2772,108.4403,23449.0
2020-08-20 10:10:00,119.68,120.03,119.68,120.01,20953.0,108.4403,108.7574,108.4403,108.7393,20953.0
2020-08-20 10:20:00,120.01,120.06,119.9,119.92,21550.0,108.7393,108.7846,108.6397,108.6578,21550.0
2020-08-20 10:30:00,119.94,119.96,119.8,119.8,31113.0,108.6759,108.694,108.549,108.549,31113.0
2020-08-20 10:40:00,119.78,119.84,119.7,119.84,24257.0,108.5309,108.5853,108.4584,108.5853,24257.0
2020-08-20 10:50:00,119.84,119.92,119.69,119.69,36795.0,108.5853,108.6578,108.4494,108.4494,36795.0
2020-08-20 11:00:00,119.68,119.74,119.67,119.67,18412.0,108.4403,108.4947,108.4313,108.4313,18412.0
2020-08-20 11:10:00,119.68,119.75,119.68,119.71,15275.0,108.4403,108.5037,108.4403,108.4675,15275.0
2020-08-20 11:20:00,119.69,119.77,119.69,119.76,25371.0,108.4494,108.5219,108.4494,108.5128,25371.0
2020-08-20 11:30:00,119.74,119.9,119.7,119.87,21081.0,108.4947,108.6397,108.4584,108.6125,21081.0
2020-08-20 11:40:00,119.89,119.92,119.86,119.89,25135.0,108.6306,108.6578,108.6034,108.6306,25135.0
2020-08-20 11:50:00,119.88,119.96,119.86,119.91,16481.0,108.6215,108.694,108.6034,108.6487,16481.0
2020-08-20 12:00:00,119.9,119.91,119.84,119.89,18804.0,108.6397,108.6487,108.5853,108.6306,18804.0
2020-08-20 12:10:00,119.89,119.92,119.84,119.85,20118.0,108.6306,108.6578,108.5853,108.5944,20118.0
2020-08-20 12:20:00,119.83,119.88,119.82,119.88,10443.0,108.5762,108.6215,108.5672,108.6215,10443.0
2020-08-20 12:30:00,119.87,119.9,119.8,119.82,16148.0,108.6125,108.6397,108.549,108.5672,16148.0
2020-08-20 12:40:00,119.83,119.85,119.81,119.84,12486.0,108.5762,108.5944,108.5581,108.5853,12486.0
2020-08-20 12:50:00,119.85,119.88,119.79,119.81,14689.0,108.5944,108.6215,108.54,108.5581,14689.0
2020-08-20 13:00:00,119.8,119.86,119.75,119.76,15925.0,108.549,108.6034,108.5037,108.5128,15925.0
2020-08-20 13:10:00,119.77,119.78,119.72,119.74,11606.0,108.5219,108.5309,108.4766,108.4947,11606.0
2020-08-20 13:20:00,119.72,119.78,119.72,119.74,15140.0,108.4766,108.5309,108.4766,108.4947,15140.0
2020-08-20 13:30:00,119.74,119.84,119.74,119.81,14289.0,108.4947,108.5853,108.4947,108.5581,14289.0
2020-08-20 13:40:00,119.82,119.83,119.75,119.79,13999.0,108.5672,108.5762,108.5037,108.54,13999.0
2020-08-20 13:50:00,119.79,119.81,119.69,119.73,15511.0,108.54,108.5581,108.4494,108.4856,15511.0
2020-08-20 14:00:00,119.73,119.77,119.69,119.74,39180.0,108.4856,108.5219,108.4494,108.4947,39180.0
2020-08-20 14:10:00,119.74,119.8,119.69,119.77,18871.0,108.4947,108.549,108.4494,108.5219,18871.0
2020-08-20 14:20:00,119.77,119.86,119.76,119.81,44736.0,108.5219,108.6034,108.5128,108.5581,44736.0
2020-08-20 14:30:00,119.83,119.85,119.79,119.82,37790.0,108.5762,108.5944,108.54,108.5672,37790.0
2020-08-20 14:40:00,119.82,119.85,119.75,119.82,20314.0,108.5672,108.5944,108.5037,108.5672,20314.0
2020-08-20 14:50:00,119.81,119.87,119.8,119.85,48161.0,108.5581,108.6125,108.549,108.5944,48161.0
2020-08-20 15:00:00,119.85,119.99,119.84,119.93,54724.0,108.5944,108.7212,108.5853,108.6668,54724.0
2020-08-20 15:10:00,119.94,119.95,119.77,119.77,31802.0,108.6759,108.685,108.5219,108.5219,31802.0
2020-08-20 15:20:00,119.76,119.77,119.63,119.71,67208.0,108.5128,108.5219,108.395,108.4675,67208.0
2020-08-20 15:30:00,119.7,119.71,119.64,119.71,37989.0,108.4584,108.4675,108.4041,108.4675,37989.0
2020-08-20 15:40:00,119.71,119.9,119.71,119.81,35696.0,108.4675,108.6397,108.4675,108.5581,35696.0
2020-08-20 15:50:00,119.77,119.8,119.67,119.72,74902.0,108.5219,108.549,108.4313,108.4766,74902.0
2020-08-21 09:30:00,119.44,119.69,119.35,119.49,89673.0,108.2229,108.4494,108.1413,108.2682,89673.0
2020-08-21 09:40:00,119.5,119.85,119.39,119.8,124713.0,108.2772,108.5944,108.1776,108.549,124713.0
2020-08-21 09:50:00,119.84,119.86,119.73,119.8,199087.0,108.5853,108.6034,108.4856,108.549,199087.0
2020-08-21 10:00:00,119.8,119.85,119.65,119.81,195552.0,108.549,108.5944,108.4131,108.5581,195552.0
2020-08-21 10:10:00,119.81,119.81,119.5,119.51,256381.0,108.5581,108.5581,108.2772,108.2863,256381.0
2020-08-21 10:20:00,119.52,119.52,119.37,119.46,205058.0,108.2953,108.2953,108.1594,108.241,205058.0
2020-08-21 10:30:00,119.47,119.53,119.39,119.48,96869.0,108.25,108.3044,108.1776,108.2591,96869.0
2020-08-21 10:40:00,119.48,119.54,119.35,119.39,17650.0,108.2591,108.3135,108.1413,108.1776,17650.0
2020-08-21 10:50:00,119.38,119.45,119.32,119.35,24363.0,108.1685,108.2319,108.1141,108.1413,24363.0
2020-08-21 11:00:00,119.36,119.47,119.28,119.44,5399.0,108.1504,108.25,108.0779,108.2229,5399.0
2020-08-21 11:10:00,119.47,119.51,119.35,119.36,8499.0,108.25,108.2863,108.1413,108.1504,8499.0
2020-08-21 11:20:00,119.38,119.46,119.35,119.37,9224.0,108.1685,108.241,108.1413,108.1594,9224.0
2020-08-21 11:30:00,119.36,119.46,119.36,119.43,11166.0,108.1504,108.241,108.1504,108.2138,11166.0
2020-08-21 11:40:00,119.46,119.46,119.35,119.35,5599.0,108.241,108.241,108.1413,108.1413,5599.0
2020-08-21 11:50:00,119.36,119.43,119.36,119.37,14220.0,108.1504,108.2138,108.1504,108.1594,14220.0
2020-08-21 12:00:00,119.38,119.51,119.35,119.48,13199.0,108.1685,108.2863,108.1413,108.2591,13199.0
2020-08-21 12:10:00,119.49,119.55,119.49,119.55,9535.0,108.2682,108.3225,108.2682,108.3225,9535.0
2020-08-21 12:20:00,119.54,119.55,119.45,119.48,12084.0,108.3135,108.3225,108.2319,108.2591,12084.0
2020-08-21 12:30:00,119.48,119.5,119.44,119.46,8955.0,108.2591,108.2772,108.2229,108.241,8955.0
2020-08-21 12:40:00,119.46,119.48,119.43,119.47,14531.0,108.241,108.2591,108.2138,108.25,14531.0
2020-08-21 12:50:00,119.47,119.47,119.38,119.38,6846.0,108.25,108.25,108.1685,108.1685,6846.0
2020-08-21 13:00:00,119.38,119.47,119.34,119.47,18649.0,108.1685,108.25,108.1323,108.25,18649.0
2020-08-21 13:10:00,119.47,119.54,119.43,119.48,10463.0,108.25,108.3135,108.2138,108.2591,10463.0
2020-08-21 13:20:00,119.47,119.51,119.42,119.5,22378.0,108.25,108.2863,108.2047,108.2772,22378.0
2020-08-21 13:30:00,119.5,119.62,119.49,119.6,9102.0,108.2772,108.386,108.2682,108.3678,9102.0
2020-08-21 13:40:00,119.61,119.68,119.59,119.67,29291.0,108.3769,108.4403,108.3588,108.4313,29291.0
2020-08-21 13:50:00,119.66,119.67,119.64,119.67,11905.0,108.4222,108.4313,108.4041,108.4313,11905.0
2020-08-21 14:00:00,119.69,119.69,119.62,119.68,7250.0,108.4494,108.4494,108.386,108.4403,7250.0
2020-08-21 14:10:00,119.69,119.7,119.64,119.64,28577.0,108.4494,108.4584,108.4041,108.4041,28577.0
2020-08-21 14:20:00,119.65,119.7,119.64,119.67,6246.0,108.4131,108.4584,108.4041,108.4313,6246.0
2020-08-21 14:30:00,119.68,119.79,119.68,119.77,10508.0,108.4403,108.54,108.4403,108.5219,10508.0
2020-08-21 14:40:00,119.76,119.78,119.65,119.68,17167.0,108.5128,108.5309,108.4131,108.4403,17167.0
2020-08-21 14:50:00,119.69,119.75,119.68,119.7,51151.0,108.4494,108.5037,108.4403,108.4584,51151.0
2020-08-21 15:00:00,119.71,119.79,119.71,119.77,58676.0,108.4675,108.54,108.4675,108.5219,58676.0
2020-08-21 15:10:00,119.77,119.8,119.73,119.74,14470.0,108.5219,108.549,108.4856,108.4947,14470.0
2020-08-21 15:20:00,119.74,119.78,119.7,119.74,14470.0,108.4947,108.5309,108.4584,108.4947,14470.0
2020-08-21 15:30:00,119.73,119.78,119.69,119.72,18821.0,108.4856,108.5309,108.4494,108.4766,18821.0
2020-08-21 15:40:00,119.72,119.76,119.64,119.66,27100.0,108.4766,108.5128,108.4041,108.4222,27100.0
2020-08-21 15:50:00,119.65,119.8,119.65,119.76,49841.0,108.4131,108.549,108.4131,108.5128,49841.0
2020-08-24 09:30:00,120.4,120.43,120.05,120.05,37286.0,109.0927,109.1199,108.7756,108.7756,37286.0
2020-08-24 09:40:00,120.03,120.2,119.99,120.19,19835.0,108.7574,108.9115,108.7212,108.9024,19835.0
2020-08-24 09:50:00,120.15,120.49,120.15,120.39,23380.0,108.8662,109.1742,108.8662,109.0836,23380.0
2020-08-24 10:00:00,120.4,120.76,120.37,120.74,31316.0,109.0927,109.4189,109.0655,109.4008,31316.0
2020-08-24 10:10:00,120.79,120.79,120.62,120.74,15088.0,109.4461,109.4461,109.292,109.4008,15088.0
2020-08-24 10:20:00,120.77,120.85,120.75,120.77,49760.0,109.428,109.5004,109.4098,109.428,49760.0
2020-08-24 10:30:00,120.77,121.01,120.77,120.96,21260.0,109.428,109.6454,109.428,109.6001,21260.0
2020-08-24 10:40:00,120.98,121.01,120.9,120.98,38471.0,109.6182,109.6454,109.5457,109.6182,38471.0
2020-08-24 10:50:00,121.04,121.12,120.96,121.11,37251.0,109.6726,109.7451,109.6001,109.736,37251.0
2020-08-24 11:00:00,121.08,121.1,120.95,120.99,52091.0,109.7088,109.727,109.591,109.6273,52091.0
2020-08-24 11:10:00,120.97,121.03,120.96,121.0,33299.0,109.6092,109.6635,109.6001,109.6364,33299.0
2020-08-24 11:20:00,121.03,121.09,121.01,121.06,25134.0,109.6635,109.7179,109.6454,109.6907,25134.0
2020-08-24 11:30:00,121.04,121.16,121.02,121.05,18650.0,109.6726,109.7813,109.6545,109.6817,18650.0
2020-08-24 11:40:00,121.04,121.04,120.94,120.99,8182.0,109.6726,109.6726,109.582,109.6273,8182.0
2020-08-24 11:50:00,120.97,121.02,120.83,120.88,29602.0,109.6092,109.6545,109.4823,109.5276,29602.0
2020-08-24 12:00:00,120.87,120.92,120.86,120.88,15476.0,109.5186,109.5639,109.5095,109.5276,15476.0
2020-08-24 12:10:00,120.89,120.92,120.88,120.9,20924.0,109.5367,109.5639,109.5276,109.5457,20924.0
2020-08-24 12:20:00,120.9,120.94,120.89,120.91,13232.0,109.5457,109.582,109.5367,109.5548,13232.0
2020-08-24 12:30:00,120.9,120.99,120.9,120.92,12115.0,109.5457,109.6273,109.5457,109.5639,12115.0
2020-08-24 12:40:00,120.93,120.95,120.92,120.95,13048.0,109.5729,109.591,109.5639,109.591,13048.0
2020-08-24 12:50:00,120.94,120.96,120.91,120.91,5023.0,109.582,109.6001,109.5548,109.5548,5023.0
2020-08-24 13:00:00,120.94,120.98,120.88,120.9,19139.0,109.582,109.6182,109.5276,109.5457,19139.0
2020-08-24 13:10:00,120.9,120.91,120.86,120.89,23734.0,109.5457,109.5548,109.5095,109.5367,23734.0
2020-08-24 13:20:00,120.89,120.98,120.88,120.98,69344.0,109.5367,109.6182,109.5276,109.6182,69344.0
2020-08-24 13:30:00,120.98,121.02,120.96,121.01,44675.0,109.6182,109.6545,109.6001,109.6454,44675.0
2020-08-24 13:40:00,121.02,121.04,120.97,120.97,37399.0,109.6545,109.6726,109.6092,109.6092,37399.0
2020-08-24 13:50:00,120.94,120.98,120.93,120.96,23004.0,109.582,109.6182,109.5729,109.6001,23004.0
2020-08-24 14:00:00,120.97,120.98,120.94,120.97,102935.0,109.6092,109.6182,109.582,109.6092,102935.0
2020-08-24 14:10:00,120.97,121.0,120.95,120.99,25093.0,109.6092,109.6364,109.591,109.6273,25093.0
2020-08-24 14:20:00,120.99,121.08,120.99,121.08,30039.0,109.6273,109.7088,109.6273,109.7088,30039.0
2020-08-24 14:30:00,121.07,121.08,121.03,121.05,44150.0,109.6998,109.7088,109.6635,109.6817,44150.0
2020-08-24 14:40:00,121.05,121.13,121.03,121.08,42766.0,109.6817,109.7541,109.6635,109.7088,42766.0
2020-08-24 14:50:00,121.07,121.12,121.03,121.1,27175.0,109.6998,109.7451,109.6635,109.727,27175.0
2020-08-24 15:00:00,121.07,121.12,121.03,121.07,32790.0,109.6998,109.7451,109.6635,109.6998,32790.0
2020-08-24 15:10:00,121.07,121.1,121.04,121.06,12076.0,109.6998,109.727,109.6726,109.6907,12076.0
2020-08-24 15:20:00,121.06,121.19,121.05,121.19,38917.0,109.6907,109.8085,109.6817,109.8085,38917.0
2020-08-24 15:30:00,121.19,121.28,121.15,121.26,67017.0,109.8085,109.8901,109.7723,109.8719,67017.0
2020-08-24 15:40:00,121.26,121.36,121.25,121.36,71053.0,109.8719,109.9625,109.8629,109.9625,71053.0
2020-08-24 15:50:00,121.37,121.55,121.35,121.55,149260.0,109.9716,110.1347,109.9535,110.1347,149260.0
2020-08-25 09:30:00,121.97,122.14,121.63,121.69,43433.0,110.5153,110.6693,110.2072,110.2616,43433.0
2020-08-25 09:40:00,121.68,121.82,121.57,121.81,33511.0,110.2525,110.3793,110.1528,110.3703,33511.0
2020-08-25 09:50:00,121.83,121.92,121.79,121.84,36608.0,110.3884,110.47,110.3522,110.3975,36608.0
2020-08-25 10:00:00,121.8,121.86,121.47,121.5,29938.0,110.3612,110.4156,110.0622,110.0894,29938.0
2020-08-25 10:10:00,121.49,121.53,121.32,121.49,50644.0,110.0803,110.1166,109.9263,110.0803,50644.0
2020-08-25 10:20:00,121.43,121.57,121.35,121.4,37517.0,110.026,110.1528,109.9535,109.9988,37517.0
2020-08-25 10:30:00,121.37,121.37,121.21,121.33,20087.0,109.9716,109.9716,109.8266,109.9354,20087.0
2020-08-25 10:40:00,121.31,121.31,121.14,121.17,50385.0,109.9172,109.9172,109.7632,109.7904,50385.0
2020-08-25 10:50:00,121.15,121.2,121.07,121.15,29247.0,109.7723,109.8176,109.6998,109.7723,29247.0
2020-08-25 11:00:00,121.16,121.25,121.13,121.19,25624.0,109.7813,109.8629,109.7541,109.8085,25624.0
2020-08-25 11:10:00,121.17,121.23,120.99,121.0,41062.0,109.7904,109.8448,109.6273,109.6364,41062.0
2020-08-25 11:20:00,120.99,121.16,120.99,121.16,50402.0,109.6273,109.7813,109.6273,109.7813,50402.0
2020-08-25 11:30:00,121.15,121.22,121.02,121.03,56336.0,109.7723,109.8357,109.6545,109.6635,56336.0
2020-08-25 11:40:00,121.03,121.07,120.91,120.97,31821.0,109.6635,109.6998,109.5548,109.6092,31821.0
2020-08-25 11:50:00,120.97,121.01,120.96,120.98,21077.0,109.6092,109.6454,109.6001,109.6182,21077.0
2020-08-25 12:00:00,120.97,121.07,120.92,121.06,21404.0,109.6092,109.6998,109.5639,109.6907,21404.0
2020-08-25 12:10:00,121.05,121.08,120.97,121.08,23186.0,109.6817,109.7088,109.6092,109.7088,23186.0
2020-08-25 12:20:00,121.07,121.14,121.07,121.09,11361.0,109.6998,109.7632,109.6998,109.7179,11361.0
2020-08-25 12:30:00,121.09,121.2,121.04,121.18,21250.0,109.7179,109.8176,109.6726,109.7994,21250.0
2020-08-25 12:40:00,121.16,121.21,121.13,121.2,15379.0,109.7813,109.8266,109.7541,109.8176,15379.0
2020-08-25 12:50:00,121.2,121.2,121.14,121.14,9567.0,109.8176,109.8176,109.7632,109.7632,9567.0
2020-08-25 13:00:00,121.14,121.17,121.08,121.17,15069.0,109.7632,109.7904,109.7088,109.7904,15069.0
2020-08-25 13:10:00,121.14,121.21,121.11,121.19,8370.0,109.7632,109.8266,109.736,109.8085,8370.0
2020-08-25 13:20:00,121.18,121.23,121.17,121.2,26932.0,109.7994,109.8448,109.7904,109.8176,26932.0
2020-08-25 13:30:00,121.2,121.28,121.19,121.26,5488.0,109.8176,109.8901,109.8085,109.8719,5488.0
2020-08-25 13:40:00,121.25,121.29,121.23,121.24,6690.0,109.8629,109.8991,109.8448,109.8538,6690.0
2020-08-25 13:50:00,121.26,121.28,121.24,121.24,2520.0,109.8719,109.8901,109.8538,109.8538,2520.0
2020-08-25 14:00:00,121.23,121.29,121.2,121.26,10414.0,109.8448,109.8991,109.8176,109.8719,10414.0
2020-08-25 14:10:00,121.23,121.3,121.12,121.27,20822.0,109.8448,109.9082,109.7451,109.881,20822.0
2020-08-25 14:20:00,121.28,121.32,121.25,121.29,25472.0,109.8901,109.9263,109.8629,109.8991,25472.0
2020-08-25 14:30:00,121.29,121.31,121.26,121.3,4206.0,109.8991,109.9172,109.8719,109.9082,4206.0
2020-08-25 14:40:00,121.31,121.36,121.29,121.31,15182.0,109.9172,109.9625,109.8991,109.9172,15182.0
2020-08-25 14:50:00,121.31,121.34,121.28,121.31,11179.0,109.9172,109.9444,109.8901,109.9172,11179.0
2020-08-25 15:00:00,121.31,121.32,121.23,121.29,53482.0,109.9172,109.9263,109.8448,109.8991,53482.0
2020-08-25 15:10:00,121.31,121.36,121.28,121.36,19859.0,109.9172,109.9625,109.8901,109.9625,19859.0
2020-08-25 15:20:00,121.36,121.43,121.35,121.42,21674.0,109.9625,110.026,109.9535,110.0169,21674.0
2020-08-25 15:30:00,121.4,121.46,121.4,121.42,92993.0,109.9988,110.0532,109.9988,110.0169,92993.0
2020-08-25 15:40:00,121.42,121.46,121.38,121.44,58464.0,110.0169,110.0532,109.9807,110.035,58464.0
2020-08-25 15:50:00,121.43,121.48,121.38,121.46,84822.0,110.026,110.0713,109.9807,110.0532,84822.0
2020-08-26 09:30:00,121.37,121.37,120.77,120.91,38910.0,109.9716,109.9716,109.428,109.5548,38910.0
2020-08-26 09:40:00,120.91,120.95,120.77,120.94,15606.0,109.5548,109.591,109.428,109.582,15606.0
2020-08-26 09:50:00,120.94,121.09,120.92,121.04,40332.0,109.582,109.7179,109.5639,109.6726,40332.0
2020-08-26 10:00:00,120.98,121.11,120.96,121.11,31560.0,109.6182,109.736,109.6001,109.736,31560.0
2020-08-26 10:10:00,121.1,121.14,121.0,121.02,10123.0,109.727,109.7632,109.6364,109.6545,10123.0
2020-08-26 10:20:00,121.0,121.01,120.92,120.96,30407.0,109.6364,109.6454,109.5639,109.6001,30407.0
2020-08-26 10:30:00,120.95,121.04,120.91,120.98,9938.0,109.591,109.6726,109.5548,109.6182,9938.0
2020-08-26 10:40:00,120.98,120.98,120.92,120.94,16904.0,109.6182,109.6182,109.5639,109.582,16904.0
2020-08-26 10:50:00,120.94,120.96,120.85,120.86,38513.0,109.582,109.6001,109.5004,109.5095,38513.0
2020-08-26 11:00:00,120.86,120.86,120.77,120.84,22128.0,109.5095,109.5095,109.428,109.4914,22128.0
2020-08-26 11:10:00,120.85,120.93,120.77,120.77,22483.0,109.5004,109.5729,109.428,109.428,22483.0
2020-08-26 11:20:00,120.79,120.85,120.79,120.85,14847.0,109.4461,109.5004,109.4461,109.5004,14847.0
2020-08-26 11:30:00,120.84,120.84,120.75,120.76,19777.0,109.4914,109.4914,109.4098,109.4189,19777.0
2020-08-26 11:40:00,120.76,120.93,120.75,120.92,42597.0,109.4189,109.5729,109.4098,109.5639,42597.0
2020-08-26 11:50:00,120.93,120.97,120.9,120.91,14440.0,109.5729,109.6092,109.5457,109.5548,14440.0
2020-08-26 12:00:00,120.94,121.06,120.92,121.05,44963.0,109.582,109.6907,109.5639,109.6817,44963.0
2020-08-26 12:10:00,121.04,121.08,121.01,121.07,10838.0,109.6726,109.7088,109.6454,109.6998,10838.0
2020-08-26 12:20:00,121.08,121.12,121.07,121.07,16866.0,109.7088,109.7451,109.6998,109.6998,16866.0
2020-08-26 12:30:00,121.06,121.07,121.01,121.05,6478.0,109.6907,109.6998,109.6454,109.6817,6478.0
2020-08-26 12:40:00,121.04,121.16,121.04,121.16,20621.0,109.6726,109.7813,109.6726,109.7813,20621.0
2020-08-26 12:50:00,121.16,121.23,121.15,121.19,29011.0,109.7813,109.8448,109.7723,109.8085,29011.0
2020-08-26 13:00:00,121.2,121.25,121.19,121.22,7307.0,109.8176,109.8629,109.8085,109.8357,7307.0
2020-08-26 13:10:00,121.23,121.24,121.17,121.17,9972.0,109.8448,109.8538,109.7904,109.7904,9972.0
2020-08-26 13:20:00,121.17,121.18,121.11,121.14,15762.0,109.7904,109.7994,109.736,109.7632,15762.0
2020-08-26 13:30:00,121.13,121.2,121.12,121.18,14583.0,109.7541,109.8176,109.7451,109.7994,14583.0
2020-08-26 13:40:00,121.19,121.19,121.14,121.16,37106.0,109.8085,109.8085,109.7632,109.7813,37106.0
2020-08-26 13:50:00,121.18,121.18,121.12,121.13,9332.0,109.7994,109.7994,109.7451,109.7541,9332.0
2020-08-26 14:00:00,121.17,121.27,121.17,121.25,17951.0,109.7904,109.881,109.7904,109.8629,17951.0
2020-08-26 14:10:00,121.26,121.32,121.22,121.32,25822.0,109.8719,109.9263,109.8357,109.9263,25822.0
2020-08-26 14:20:00,121.35,121.45,121.34,121.39,8742.0,109.9535,110.0441,109.9444,109.9897,8742.0
2020-08-26 14:30:00,121.4,121.44,121.25,121.3,27176.0,109.9988,110.035,109.8629,109.9082,27176.0
2020-08-26 14:40:00,121.32,121.36,121.23,121.29,16377.0,109.9263,109.9625,109.8448,109.8991,16377.0
2020-08-26 14:50:00,121.29,121.39,121.25,121.28,37150.0,109.8991,109.9897,109.8629,109.8901,37150.0
2020-08-26 15:00:00,121.24,121.37,121.2,121.34,28216.0,109.8538,109.9716,109.8176,109.9444,28216.0
2020-08-26 15:10:00,121.35,121.42,121.32,121.37,68597.0,109.9535,110.0169,109.9263,109.9716,68597.0
2020-08-26 15:20:00,121.37,121.48,121.34,121.47,29851.0,109.9716,110.0713,109.9444,110.0622,29851.0
2020-08-26 15:30:00,121.45,121.47,121.26,121.28,20023.0,110.0441,110.0622,109.8719,109.8901,20023.0
2020-08-26 15:40:00,121.28,121.32,121.23,121.27,34748.0,109.8901,109.9263,109.8448,109.881,34748.0
2020-08-26 15:50:00,121.28,121.32,121.14,121.19,502363.0,109.8901,109.9263,109.7632,109.8085,502363.0
2020-08-27 09:30:00,121.59,121.83,121.52,121.65,28604.0,110.1709,110.3884,110.1075,110.2253,28604.0
2020-08-27 09:40:00,121.66,121.92,121.65,121.9,23972.0,110.2344,110.47,110.2253,110.4518,23972.0
2020-08-27 09:50:00,121.92,122.28,121.92,122.26,27101.0,110.47,110.7961,110.47,110.778,27101.0
2020-08-27 10:00:00,122.35,122.37,121.78,121.81,64595.0,110.8596,110.8777,110.3431,110.3703,64595.0
2020-08-27 10:10:00,121.77,121.85,121.68,121.82,44742.0,110.334,110.4065,110.2525,110.3793,44742.0
2020-08-27 10:20:00,121.89,122.18,121.87,122.11,28861.0,110.4428,110.7055,110.4246,110.6421,28861.0
2020-08-27 10:30:00,122.09,122.23,122.05,122.09,9275.0,110.624,110.7508,110.5877,110.624,9275.0
2020-08-27 10:40:00,122.06,122.06,121.91,121.98,16376.0,110.5968,110.5968,110.4609,110.5243,16376.0
2020-08-27 10:50:00,121.99,122.22,121.96,122.19,24494.0,110.5334,110.7418,110.5062,110.7146,24494.0
2020-08-27 11:00:00,122.18,122.22,122.06,122.08,27295.0,110.7055,110.7418,110.5968,110.6149,27295.0
2020-08-27 11:10:00,122.02,122.04,121.91,121.95,17470.0,110.5606,110.5787,110.4609,110.4971,17470.0
2020-08-27 11:20:00,121.94,121.96,121.85,121.92,24613.0,110.4881,110.5062,110.4065,110.47,24613.0
2020-08-27 11:30:00,121.91,122.06,121.83,122.05,10083.0,110.4609,110.5968,110.3884,110.5877,10083.0
2020-08-27 11:40:00,122.06,122.19,122.05,122.12,10432.0,110.5968,110.7146,110.5877,110.6512,10432.0
2020-08-27 11:50:00,122.12,122.21,122.12,122.21,10369.0,110.6512,110.7327,110.6512,110.7327,10369.0
2020-08-27 12:00:00,122.2,122.21,122.05,122.08,38100.0,110.7237,110.7327,110.5877,110.6149,38100.0
2020-08-27 12:10:00,122.09,122.1,121.95,121.95,10303.0,110.624,110.633,110.4971,110.4971,10303.0
2020-08-27 12:20:00,121.94,121.95,121.82,121.82,19819.0,110.4881,110.4971,110.3793,110.3793,19819.0
2020-08-27 12:30:00,121.83,121.93,121.67,121.74,16010.0,110.3884,110.479,110.2434,110.3069,16010.0
2020-08-27 12:40:00,121.75,121.83,121.71,121.75,12238.0,110.3159,110.3884,110.2797,110.3159,12238.0
2020-08-27 12:50:00,121.74,121.77,121.61,121.71,22181.0,110.3069,110.334,110.1891,110.2797,22181.0
2020-08-27 13:00:00,121.64,121.8,121.59,121.79,12261.0,110.2162,110.3612,110.1709,110.3522,12261.0
2020-08-27 13:10:00,121.76,122.03,121.76,122.0,10301.0,110.325,110.5696,110.325,110.5424,10301.0
2020-08-27 13:20:00,121.98,122.1,121.97,122.05,37515.0,110.5243,110.633,110.5153,110.5877,37515.0
2020-08-27 13:30:00,122.06,122.11,122.04,122.07,10298.0,110.5968,110.6421,110.5787,110.6059,10298.0
2020-08-27 13:40:00,122.06,122.09,122.0,122.01,11798.0,110.5968,110.624,110.5424,110.5515,11798.0
2020-08-27 13:50:00,122.0,122.1,121.86,122.1,26411.0,110.5424,110.633,110.4156,110.633,26411.0
2020-08-27 14:00:00,122.1,122.27,122.09,122.21,64357.0,110.633,110.7871,110.624,110.7327,64357.0
2020-08-27 14:10:00,122.2,122.29,122.2,122.21,72891.0,110.7237,110.8052,110.7237,110.7327,72891.0
2020-08-27 14:20:00,122.22,122.28,122.15,122.28,51374.0,110.7418,110.7961,110.6784,110.7961,51374.0
2020-08-27 14:30:00,122.28,122.33,122.24,122.29,15470.0,110.7961,110.8414,110.7599,110.8052,15470.0
2020-08-27 14:40:00,122.3,122.34,122.28,122.32,9486.0,110.8143,110.8505,110.7961,110.8324,9486.0
2020-08-27 14:50:00,122.32,122.33,122.24,122.29,19040.0,110.8324,110.8414,110.7599,110.8052,19040.0
2020-08-27 15:00:00,122.31,122.39,122.22,122.38,14484.0,110.8233,110.8958,110.7418,110.8868,14484.0
2020-08-27 15:10:00,122.37,122.46,122.32,122.45,172529.0,110.8777,110.9592,110.8324,110.9502,172529.0
2020-08-27 15:20:00,122.45,122.51,122.39,122.42,116040.0,110.9502,111.0045,110.8958,110.923,116040.0
2020-08-27 15:30:00,122.43,122.45,122.35,122.35,119528.0,110.9321,110.9502,110.8596,110.8596,119528.0
2020-08-27 15:40:00,122.35,122.42,122.25,122.25,50575.0,110.8596,110.923,110.769,110.769,50575.0
2020-08-27 15:50:00,122.24,122.24,122.05,122.08,198007.0,110.7599,110.7599,110.5877,110.6149,198007.0
2020-08-28 09:30:00,122.49,122.59,121.95,122.04,62808.0,110.9864,111.077,110.4971,110.5787,62808.0
2020-08-28 09:40:00,122.13,122.43,122.04,122.41,34325.0,110.6602,110.9321,110.5787,110.9139,34325.0
2020-08-28 09:50:00,122.43,122.45,122.22,122.23,24806.0,110.9321,110.9502,110.7418,110.7508,24806.0
2020-08-28 10:00:00,122.23,122.26,121.99,122.06,24495.0,110.7508,110.778,110.5334,110.5968,24495.0
2020-08-28 10:10:00,122.04,122.08,121.94,122.07,28475.0,110.5787,110.6149,110.4881,110.6059,28475.0
2020-08-28 10:20:00,122.09,122.13,122.0,122.01,19556.0,110.624,110.6602,110.5424,110.5515,19556.0
2020-08-28 10:30:00,121.97,122.1,121.84,121.97,20329.0,110.5153,110.633,110.3975,110.5153,20329.0
2020-08-28 10:40:00,122.01,122.13,122.0,122.13,30216.0,110.5515,110.6602,110.5424,110.6602,30216.0
2020-08-28 10:50:00,122.13,122.13,121.94,122.02,18153.0,110.6602,110.6602,110.4881,110.5606,18153.0
2020-08-28 11:00:00,122.03,122.17,121.97,122.11,96811.0,110.5696,110.6965,110.5153,110.6421,96811.0
2020-08-28 11:10:00,122.12,122.23,122.12,122.18,27717.0,110.6512,110.7508,110.6512,110.7055,27717.0
2020-08-28 11:20:00,122.19,122.25,122.18,122.2,11419.0,110.7146,110.769,110.7055,110.7237,11419.0
2020-08-28 11:30:00,122.19,122.26,122.14,122.25,7635.0,110.7146,110.778,110.6693,110.769,7635.0
2020-08-28 11:40:00,122.23,122.29,122.22,122.24,11218.0,110.7508,110.8052,110.7418,110.7599,11218.0
2020-08-28 11:50:00,122.25,122.32,122.25,122.32,11079.0,110.769,110.8324,110.769,110.8324,11079.0
2020-08-28 12:00:00,122.3,122.38,122.27,122.37,10073.0,110.8143,110.8868,110.7871,110.8777,10073.0
2020-08-28 12:10:00,122.37,122.45,122.35,122.45,6676.0,110.8777,110.9502,110.8596,110.9502,6676.0
2020-08-28 12:20:00,122.45,122.46,122.39,122.42,11218.0,110.9502,110.9592,110.8958,110.923,11218.0
2020-08-28 12:30:00,122.43,122.45,122.39,122.4,16045.0,110.9321,110.9502,110.8958,110.9049,16045.0
2020-08-28 12:40:00,122.41,122.59,122.4,122.58,10204.0,110.9139,111.077,110.9049,111.068,10204.0
2020-08-28 12:50:00,122.58,122.62,122.57,122.61,16118.0,111.068,111.1042,111.0589,111.0952,16118.0
2020-08-28 13:00:00,122.61,122.62,122.56,122.57,22465.0,111.0952,111.1042,111.0498,111.0589,22465.0
2020-08-28 13:10:00,122.58,122.62,122.53,122.55,30763.0,111.068,111.1042,111.0227,111.0408,30763.0
2020-08-28 13:20:00,122.55,122.58,122.44,122.45,42908.0,111.0408,111.068,110.9411,110.9502,42908.0
2020-08-28 13:30:00,122.45,122.51,122.43,122.46,21453.0,110.9502,111.0045,110.9321,110.9592,21453.0
2020-08-28 13:40:00,122.46,122.51,122.43,122.44,25119.0,110.9592,111.0045,110.9321,110.9411,25119.0
2020-08-28 13:50:00,122.45,122.52,122.44,122.48,10449.0,110.9502,111.0136,110.9411,110.9774,10449.0
2020-08-28 14:00:00,122.47,122.55,122.42,122.49,59549.0,110.9683,111.0408,110.923,110.9864,59549.0
2020-08-28 14:10:00,122.48,122.57,122.47,122.57,12420.0,110.9774,111.0589,110.9683,111.0589,12420.0
2020-08-28 14:20:00,122.59,122.62,122.58,122.62,12215.0,111.077,111.1042,111.068,111.1042,12215.0
2020-08-28 14:30:00,122.63,122.64,122.6,122.63,19219.0,111.1133,111.1223,111.0861,111.1133,19219.0
2020-08-28 14:40:00,122.63,122.71,122.61,122.7,14717.0,111.1133,111.1858,111.0952,111.1767,14717.0
2020-08-28 14:50:00,122.7,122.76,122.65,122.76,39920.0,111.1767,111.2311,111.1314,111.2311,39920.0
2020-08-28 15:00:00,122.75,122.87,122.72,122.86,14625.0,111.222,111.3307,111.1948,111.3217,14625.0
2020-08-28 15:10:00,122.86,122.97,122.85,122.94,15744.0,111.3217,111.4213,111.3126,111.3942,15744.0
2020-08-28 15:20:00,122.94,123.02,122.93,122.93,16075.0,111.3942,111.4666,111.3851,111.3851,16075.0
2020-08-28 15:30:00,122.93,123.0,122.93,122.95,14221.0,111.3851,111.4485,111.3851,111.4032,14221.0
2020-08-28 15:40:00,122.96,122.96,122.9,122.92,33369.0,111.4123,111.4123,111.3579,111.376,33369.0
2020-08-28 15:50:00,122.92,123.03,122.89,122.97,102189.0,111.376,111.4757,111.3489,111.4213,102189.0
2020-08-31 09:30:00,122.87,122.88,122.42,122.67,357922.0,111.3307,111.3398,110.923,111.1495,357922.0
2020-08-31 09:40:00,122.65,122.65,122.47,122.47,39687.0,111.1314,111.1314,110.9683,110.9683,39687.0
2020-08-31 09:50:00,122.43,122.43,122.21,122.3,12876.0,110.9321,110.9321,110.7327,110.8143,12876.0
2020-08-31 10:00:00,122.28,122.43,122.21,122.4,18648.0,110.7961,110.9321,110.7327,110.9049,18648.0
2020-08-31 10:10:00,122.41,122.47,122.33,122.44,18626.0,110.9139,110.9683,110.8414,110.9411,18626.0
2020-08-31 10:20:00,122.43,122.45,122.32,122.37,9931.0,110.9321,110.9502,110.8324,110.8777,9931.0
2020-08-31 10:30:00,122.4,122.61,122.4,122.52,118444.0,110.9049,111.0952,110.9049,111.0136,118444.0
2020-08-31 10:40:00,122.51,122.52,122.43,122.49,441904.0,111.0045,111.0136,110.9321,110.9864,441904.0
2020-08-31 10:50:00,122.48,122.49,122.32,122.41,68102.0,110.9774,110.9864,110.8324,110.9139,68102.0
2020-08-31 11:00:00,122.4,122.5,122.35,122.36,22851.0,110.9049,110.9955,110.8596,110.8686,22851.0
2020-08-31 11:10:00,122.37,122.42,122.3,122.3,32293.0,110.8777,110.923,110.8143,110.8143,32293.0
2020-08-31 11:20:00,122.27,122.27,122.02,122.05,55899.0,110.7871,110.7871,110.5606,110.5877,55899.0
2020-08-31 11:30:00,122.04,122.23,122.04,122.21,14401.0,110.5787,110.7508,110.5787,110.7327,14401.0
2020-08-31 11:40:00,122.22,122.35,122.22,122.35,17122.0,110.7418,110.8596,110.7418,110.8596,17122.0
2020-08-31 11:50:00,122.33,122.37,122.3,122.31,22674.0,110.8414,110.8777,110.8143,110.8233,22674.0
2020-08-31 12:00:00,122.32,122.37,122.26,122.33,42119.0,110.8324,110.8777,110.778,110.8414,42119.0
2020-08-31 12:10:00,122.34,122.38,122.27,122.35,34642.0,110.8505,110.8868,110.7871,110.8596,34642.0
2020-08-31 12:20:00,122.34,122.35,122.19,122.22,33986.0,110.8505,110.8596,110.7146,110.7418,33986.0
2020-08-31 12:30:00,122.22,122.23,122.16,122.18,40667.0,110.7418,110.7508,110.6874,110.7055,40667.0
2020-08-31 12:40:00,122.17,122.2,122.11,122.12,39462.0,110.6965,110.7237,110.6421,110.6512,39462.0
2020-08-31 12:50:00,122.12,122.21,122.12,122.19,31346.0,110.6512,110.7327,110.6512,110.7146,31346.0
2020-08-31 13:00:00,122.19,122.19,122.12,122.16,47735.0,110.7146,110.7146,110.6512,110.6874,47735.0
2020-08-31 13:10:00,122.15,122.22,122.13,122.2,20634.0,110.6784,110.7418,110.6602,110.7237,20634.0
2020-08-31 13:20:00,122.18,122.19,122.15,122.18,8378.0,110.7055,110.7146,110.6784,110.7055,8378.0
2020-08-31 13:30:00,122.18,122.21,122.15,122.16,18512.0,110.7055,110.7327,110.6784,110.6874,18512.0
2020-08-31 13:40:00,122.16,122.2,122.11,122.15,27424.0,110.6874,110.7237,110.6421,110.6784,27424.0
2020-08-31 13:50:00,122.15,122.17,122.07,122.09,23092.0,110.6784,110.6965,110.6059,110.624,23092.0
2020-08-31 14:00:00,122.1,122.13,122.05,122.11,38569.0,110.633,110.6602,110.5877,110.6421,38569.0
2020-08-31 14:10:00,122.12,122.14,122.07,122.07,16565.0,110.6512,110.6693,110.6059,110.6059,16565.0
2020-08-31 14:20:00,122.08,122.09,121.99,122.0,20870.0,110.6149,110.624,110.5334,110.5424,20870.0
2020-08-31 14:30:00,122.0,122.07,121.97,122.06,9934.0,110.5424,110.6059,110.5153,110.5968,9934.0
2020-08-31 14:40:00,122.06,122.18,122.06,122.13,13274.0,110.5968,110.7055,110.5968,110.6602,13274.0
2020-08-31 14:50:00,122.14,122.18,122.12,122.16,33742.0,110.6693,110.7055,110.6512,110.6874,33742.0
2020-08-31 15:00:00,122.15,122.18,122.07,122.17,42796.0,110.6784,110.7055,110.6059,110.6965,42796.0
2020-08-31 15:10:00,122.17,122.17,122.03,122.03,17232.0,110.6965,110.6965,110.5696,110.5696,17232.0
2020-08-31 15:20:00,122.03,122.13,121.95,122.13,50703.0,110.5696,110.6602,110.4971,110.6602,50703.0
2020-08-31 15:30:00,122.11,122.2,122.06,122.18,33523.0,110.6421,110.7237,110.5968,110.7055,33523.0
2020-08-31 15:40:00,122.17,122.37,122.07,122.36,65827.0,110.6965,110.8777,110.6059,110.8686,65827.0
2020-08-31 15:50:00,122.35,122.41,121.91,121.91,187290.0,110.8596,110.9139,110.4609,110.4609,187290.0
2020-09-01 09:30:00,121.62,121.62,121.1,121.51,309875.0,110.1981,110.1981,109.727,110.0985,309875.0
2020-09-01 09:40:00,121.5,121.65,121.41,121.63,272975.0,110.0894,110.2253,110.0078,110.2072,272975.0
2020-09-01 09:50:00,121.62,121.67,121.53,121.6,208953.0,110.1981,110.2434,110.1166,110.18,208953.0
2020-09-01 10:00:00,121.61,121.82,121.56,121.59,167839.0,110.1891,110.3793,110.1438,110.1709,167839.0
2020-09-01 10:10:00,121.58,121.69,121.55,121.66,37640.0,110.1619,110.2616,110.1347,110.2344,37640.0
2020-09-01 10:20:00,121.69,121.92,121.69,121.92,23281.0,110.2616,110.47,110.2616,110.47,23281.0
2020-09-01 10:30:00,121.96,121.96,121.87,121.94,23795.0,110.5062,110.5062,110.4246,110.4881,23795.0
2020-09-01 10:40:00,121.96,122.02,121.92,121.93,41773.0,110.5062,110.5606,110.47,110.479,41773.0
2020-09-01 10:50:00,121.94,121.97,121.75,121.82,18535.0,110.4881,110.5153,110.3159,110.3793,18535.0
2020-09-01 11:00:00,121.84,121.87,121.78,121.87,11591.0,110.3975,110.4246,110.3431,110.4246,11591.0
2020-09-01 11:10:00,121.87,121.98,121.78,121.89,20151.0,110.4246,110.5243,110.3431,110.4428,20151.0
2020-09-01 11:20:00,121.91,121.91,121.7,121.79,36720.0,110.4609,110.4609,110.2706,110.3522,36720.0
2020-09-01 11:30:00,121.77,121.95,121.77,121.87,99590.0,110.334,110.4971,110.334,110.4246,99590.0
2020-09-01 11:40:00,121.88,121.91,121.85,121.9,61266.0,110.4337,110.4609,110.4065,110.4518,61266.0
2020-09-01 11:50:00,121.9,121.98,121.83,121.84,19247.0,110.4518,110.5243,110.3884,110.3975,19247.0
2020-09-01 12:00:00,121.85,121.9,121.83,121.89,9052.0,110.4065,110.4518,110.3884,110.4428,9052.0
2020-09-01 12:10:00,121.89,121.89,121.81,121.86,25401.0,110.4428,110.4428,110.3703,110.4156,25401.0
2020-09-01 12:20:00,121.86,121.89,121.81,121.81,12098.0,110.4156,110.4428,110.3703,110.3703,12098.0
2020-09-01 12:30:00,121.81,121.84,121.78,121.79,17763.0,110.3703,110.3975,110.3431,110.3522,17763.0
2020-09-01 12:40:00,121.8,121.83,121.77,121.78,18312.0,110.3612,110.3884,110.334,110.3431,18312.0
2020-09-01 12:50:00,121.8,121.87,121.78,121.87,30449.0,110.3612,110.4246,110.3431,110.4246,30449.0
2020-09-01 13:00:00,121.86,121.87,121.8,121.82,23154.0,110.4156,110.4246,110.3612,110.3793,23154.0
2020-09-01 13:10:00,121.82,121.82,121.75,121.76,37365.0,110.3793,110.3793,110.3159,110.325,37365.0
2020-09-01 13:20:00,121.75,121.76,121.7,121.7,25714.0,110.3159,110.325,110.2706,110.2706,25714.0
2020-09-01 13:30:00,121.71,121.72,121.65,121.71,23043.0,110.2797,110.2887,110.2253,110.2797,23043.0
2020-09-01 13:40:00,121.71,121.8,121.69,121.8,12368.0,110.2797,110.3612,110.2616,110.3612,12368.0
2020-09-01 13:50:00,121.8,121.81,121.72,121.75,31265.0,110.3612,110.3703,110.2887,110.3159,31265.0
2020-09-01 14:00:00,121.75,121.86,121.75,121.85,100287.0,110.3159,110.4156,110.3159,110.4065,100287.0
2020-09-01 14:10:00,121.86,121.89,121.83,121.84,55524.0,110.4156,110.4428,110.3884,110.3975,55524.0
2020-09-01 14:20:00,121.83,121.92,121.83,121.9,12253.0,110.3884,110.47,110.3884,110.4518,12253.0
2020-09-01 14:30:00,121.9,121.98,121.89,121.97,29217.0,110.4518,110.5243,110.4428,110.5153,29217.0
2020-09-01 14:40:00,121.98,122.0,121.94,121.98,22318.0,110.5243,110.5424,110.4881,110.5243,22318.0
2020-09-01 14:50:00,121.98,122.0,121.93,121.98,24478.0,110.5243,110.5424,110.479,110.5243,24478.0
2020-09-01 15:00:00,121.97,121.98,121.93,121.95,61925.0,110.5153,110.5243,110.479,110.4971,61925.0
2020-09-01 15:10:00,121.95,121.95,121.8,121.87,29716.0,110.4971,110.4971,110.3612,110.4246,29716.0
2020-09-01 15:20:00,121.89,121.95,121.88,121.89,27372.0,110.4428,110.4971,110.4337,110.4428,27372.0
2020-09-01 15:30:00,121.9,121.94,121.87,121.93,39598.0,110.4518,110.4881,110.4246,110.479,39598.0
2020-09-01 15:40:00,121.93,122.07,121.92,122.0,37060.0,110.479,110.6059,110.47,110.5424,37060.0
2020-09-01 15:50:00,121.98,122.29,121.96,122.28,99674.0,110.5243,110.8052,110.5062,110.7961,99674.0
2020-09-02 09:30:00,122.59,122.65,122.3,122.6,85331.0,111.077,111.1314,110.8143,111.0861,85331.0
2020-09-02 09:40:00,122.6,122.6,122.46,122.5,38640.0,111.0861,111.0861,110.9592,110.9955,38640.0
2020-09-02 09:50:00,122.42,123.17,122.42,123.17,41991.0,110.923,111.6026,110.923,111.6026,41991.0
2020-09-02 10:00:00,123.17,123.17,122.85,122.91,91518.0,111.6026,111.6026,111.3126,111.367,91518.0
2020-09-02 10:10:00,122.9,123.1,122.89,123.05,52834.0,111.3579,111.5391,111.3489,111.4938,52834.0
2020-09-02 10:20:00,123.06,123.13,123.01,123.13,73707.0,111.5029,111.5663,111.4576,111.5663,73707.0
2020-09-02 10:30:00,123.14,123.32,123.14,123.28,59003.0,111.5754,111.7385,111.5754,111.7022,59003.0
2020-09-02 10:40:00,123.36,123.36,123.16,123.17,30934.0,111.7747,111.7747,111.5935,111.6026,30934.0
2020-09-02 10:50:00,123.2,123.35,123.2,123.28,28693.0,111.6297,111.7657,111.6297,111.7022,28693.0
2020-09-02 11:00:00,123.32,123.45,123.27,123.42,9049.0,111.7385,111.8563,111.6932,111.8291,9049.0
2020-09-02 11:10:00,123.41,123.48,123.4,123.42,39110.0,111.82,111.8834,111.811,111.8291,39110.0
2020-09-02 11:20:00,123.43,123.47,123.34,123.37,17957.0,111.8381,111.8744,111.7566,111.7838,17957.0
2020-09-02 11:30:00,123.37,123.56,123.37,123.46,62770.0,111.7838,111.9559,111.7838,111.8653,62770.0
2020-09-02 11:40:00,123.46,123.57,123.42,123.54,56091.0,111.8653,111.965,111.8291,111.9378,56091.0
2020-09-02 11:50:00,123.54,123.69,123.49,123.64,58213.0,111.9378,112.0737,111.8925,112.0284,58213.0
2020-09-02 12:00:00,123.63,123.66,123.49,123.49,36975.0,112.0194,112.0465,111.8925,111.8925,36975.0
2020-09-02 12:10:00,123.49,123.58,123.48,123.55,63115.0,111.8925,111.9741,111.8834,111.9469,63115.0
2020-09-02 12:20:00,123.56,123.62,123.52,123.61,72214.0,111.9559,112.0103,111.9197,112.0012,72214.0
2020-09-02 12:30:00,123.61,123.68,123.56,123.64,96774.0,112.0012,112.0647,111.9559,112.0284,96774.0
2020-09-02 12:40:00,123.65,123.68,123.61,123.62,47675.0,112.0375,112.0647,112.0012,112.0103,47675.0
2020-09-02 12:50:00,123.62,123.64,123.56,123.57,25772.0,112.0103,112.0284,111.9559,111.965,25772.0
2020-09-02 13:00:00,123.56,123.59,123.51,123.52,23437.0,111.9559,111.9831,111.9106,111.9197,23437.0
2020-09-02 13:10:00,123.54,123.66,123.51,123.65,78230.0,111.9378,112.0465,111.9106,112.0375,78230.0
2020-09-02 13:20:00,123.64,123.71,123.63,123.69,75882.0,112.0284,112.0918,112.0194,112.0737,75882.0
2020-09-02 13:30:00,123.7,123.73,123.68,123.72,44033.0,112.0828,112.11,112.0647,112.1009,44033.0
2020-09-02 13:40:00,123.73,123.78,123.71,123.74,37073.0,112.11,112.1553,112.0918,112.119,37073.0
2020-09-02 13:50:00,123.74,123.77,123.71,123.71,24769.0,112.119,112.1462,112.0918,112.0918,24769.0
2020-09-02 14:00:00,123.72,123.73,123.57,123.66,56930.0,112.1009,112.11,111.965,112.0465,56930.0
2020-09-02 14:10:00,123.65,123.68,123.55,123.67,27288.0,112.0375,112.0647,111.9469,112.0556,27288.0
2020-09-02 14:20:00,123.68,123.78,123.67,123.74,37165.0,112.0647,112.1553,112.0556,112.119,37165.0
2020-09-02 14:30:00,123.74,123.78,123.66,123.7,28676.0,112.119,112.1553,112.0465,112.0828,28676.0
2020-09-02 14:40:00,123.7,123.84,123.69,123.81,33300.0,112.0828,112.2096,112.0737,112.1825,33300.0
2020-09-02 14:50:00,123.82,123.94,123.82,123.94,36385.0,112.1915,112.3002,112.1915,112.3002,36385.0
2020-09-02 15:00:00,123.93,123.97,123.87,123.95,30975.0,112.2912,112.3274,112.2368,112.3093,30975.0
2020-09-02 15:10:00,123.95,124.15,123.92,124.15,60943.0,112.3093,112.4905,112.2821,112.4905,60943.0
2020-09-02 15:20:00,124.15,124.25,124.14,124.2,431519.0,112.4905,112.5811,112.4815,112.5358,431519.0
2020-09-02 15:30:00,124.2,124.37,124.17,124.37,89170.0,112.5358,112.6899,112.5086,112.6899,89170.0
2020-09-02 15:40:00,124.37,124.59,124.35,124.59,159207.0,112.6899,112.8892,112.6717,112.8892,159207.0
2020-09-02 15:50:00,124.59,124.59,124.25,124.25,218222.0,112.8892,112.8892,112.5811,112.5811,218222.0
2020-09-03 09:30:00,124.36,124.86,124.36,124.79,209314.0,112.6808,113.1338,112.6808,113.0704,209314.0
2020-09-03 09:40:00,124.8,125.12,124.71,125.1,89665.0,113.0795,113.3694,112.9979,113.3513,89665.0
2020-09-03 09:50:00,125.06,125.08,124.75,124.94,78536.0,113.3151,113.3332,113.0342,113.2063,78536.0
2020-09-03 10:00:00,124.94,124.94,124.28,124.35,47309.0,113.2063,113.2063,112.6083,112.6717,47309.0
2020-09-03 10:10:00,124.32,124.43,124.26,124.29,94874.0,112.6446,112.7442,112.5902,112.6174,94874.0
2020-09-03 10:20:00,124.3,124.3,123.73,123.86,94248.0,112.6264,112.6264,112.11,112.2278,94248.0
2020-09-03 10:30:00,123.89,124.06,123.63,123.74,77334.0,112.2549,112.409,112.0194,112.119,77334.0
2020-09-03 10:40:00,123.82,123.93,123.54,123.54,30916.0,112.1915,112.2912,111.9378,111.9378,30916.0
2020-09-03 10:50:00,123.59,123.76,123.55,123.59,109809.0,111.9831,112.1371,111.9469,111.9831,109809.0
2020-09-03 11:00:00,123.61,123.64,122.68,122.79,288507.0,112.0012,112.0284,111.1586,111.2582,288507.0
2020-09-03 11:10:00,122.8,122.91,121.68,121.71,69838.0,111.2673,111.367,110.2525,110.2797,69838.0
2020-09-03 11:20:00,121.67,122.14,121.58,122.13,52336.0,110.2434,110.6693,110.1619,110.6602,52336.0
2020-09-03 11:30:00,122.16,122.49,122.02,122.49,28611.0,110.6874,110.9864,110.5606,110.9864,28611.0
2020-09-03 11:40:00,122.56,122.79,122.55,122.63,39508.0,111.0498,111.2582,111.0408,111.1133,39508.0
2020-09-03 11:50:00,122.66,122.81,122.42,122.49,21319.0,111.1405,111.2764,110.923,110.9864,21319.0
2020-09-03 12:00:00,122.5,122.61,122.26,122.58,39146.0,110.9955,111.0952,110.778,111.068,39146.0
2020-09-03 12:10:00,122.6,122.8,122.55,122.79,57320.0,111.0861,111.2673,111.0408,111.2582,57320.0
2020-09-03 12:20:00,122.75,122.75,122.47,122.48,53622.0,111.222,111.222,110.9683,110.9774,53622.0
2020-09-03 12:30:00,122.48,122.55,122.05,122.27,46414.0,110.9774,111.0408,110.5877,110.7871,46414.0
2020-09-03 12:40:00,122.27,122.31,121.85,121.89,55406.0,110.7871,110.8233,110.4065,110.4428,55406.0
2020-09-03 12:50:00,121.91,122.1,121.77,121.78,38990.0,110.4609,110.633,110.334,110.3431,38990.0
2020-09-03 13:00:00,121.76,121.83,121.38,121.76,60970.0,110.325,110.3884,109.9807,110.325,60970.0
2020-09-03 13:10:00,121.78,122.09,121.63,121.7,40099.0,110.3431,110.624,110.2072,110.2706,40099.0
2020-09-03 13:20:00,121.7,122.0,121.62,121.98,29056.0,110.2706,110.5424,110.1981,110.5243,29056.0
2020-09-03 13:30:00,121.96,121.98,121.42,121.5,74801.0,110.5062,110.5243,110.0169,110.0894,74801.0
2020-09-03 13:40:00,121.49,121.63,121.41,121.43,21476.0,110.0803,110.2072,110.0078,110.026,21476.0
2020-09-03 13:50:00,121.44,121.79,121.44,121.68,31103.0,110.035,110.3522,110.035,110.2525,31103.0
2020-09-03 14:00:00,121.61,121.77,121.56,121.67,25917.0,110.1891,110.334,110.1438,110.2434,25917.0
2020-09-03 14:10:00,121.64,121.86,121.43,121.49,195413.0,110.2162,110.4156,110.026,110.0803,195413.0
2020-09-03 14:20:00,121.49,121.69,121.42,121.66,185810.0,110.0803,110.2616,110.0169,110.2344,185810.0
2020-09-03 14:30:00,121.6,122.09,121.58,121.89,51114.0,110.18,110.624,110.1619,110.4428,51114.0
2020-09-03 14:40:00,121.88,121.94,121.52,121.58,38914.0,110.4337,110.4881,110.1075,110.1619,38914.0
2020-09-03 14:50:00,121.55,121.67,121.24,121.25,91643.0,110.1347,110.2434,109.8538,109.8629,91643.0
2020-09-03 15:00:00,121.24,121.4,121.09,121.31,70155.0,109.8538,109.9988,109.7179,109.9172,70155.0
2020-09-03 15:10:00,121.29,121.49,121.16,121.29,187019.0,109.8991,110.0803,109.7813,109.8991,187019.0
2020-09-03 15:20:00,121.26,121.31,120.93,121.01,96167.0,109.8719,109.9172,109.5729,109.6454,96167.0
2020-09-03 15:30:00,120.99,121.42,120.85,121.26,93736.0,109.6273,110.0169,109.5004,109.8719,93736.0
2020-09-03 15:40:00,121.22,121.45,121.03,121.03,127665.0,109.8357,110.0441,109.6635,109.6635,127665.0
2020-09-03 15:50:00,121.0,121.75,120.83,121.67,410174.0,109.6364,110.3159,109.4823,110.2434,410174.0
2020-09-04 09:30:00,122.56,122.86,122.35,122.41,236512.0,111.0498,111.3217,110.8596,110.9139,236512.0
2020-09-04 09:40:00,122.39,122.93,122.39,122.7,231345.0,110.8958,111.3851,110.8958,111.1767,231345.0
2020-09-04 09:50:00,122.72,122.95,122.25,122.3,1165270.0,111.1948,111.4032,110.769,110.8143,1165270.0
2020-09-04 10:00:00,122.3,122.62,122.27,122.52,171930.0,110.8143,111.1042,110.7871,111.0136,171930.0
2020-09-04 10:10:00,122.49,122.55,121.6,121.6,172879.0,110.9864,111.0408,110.18,110.18,172879.0
2020-09-04 10:20:00,121.61,121.9,121.31,121.31,118916.0,110.1891,110.4518,109.9172,109.9172,118916.0
2020-09-04 10:30:00,121.33,121.6,120.43,120.87,128980.0,109.9354,110.18,109.1199,109.5186,128980.0
2020-09-04 10:40:00,120.86,120.93,120.2,120.87,215052.0,109.5095,109.5729,108.9115,109.5186,215052.0
2020-09-04 10:50:00,120.82,121.02,120.49,120.87,81434.0,109.4733,109.6545,109.1742,109.5186,81434.0
2020-09-04 11:00:00,120.86,120.95,120.45,120.53,153884.0,109.5095,109.591,109.138,109.2105,153884.0
2020-09-04 11:10:00,120.52,120.69,120.24,120.46,228145.0,109.2014,109.3555,108.9477,109.1471,228145.0
2020-09-04 11:20:00,120.45,120.46,119.97,120.13,324789.0,109.138,109.1471,108.7031,108.8481,324789.0
2020-09-04 11:30:00,120.18,120.51,120.14,120.32,86025.0,108.8934,109.1924,108.8571,109.0202,86025.0
2020-09-04 11:40:00,120.3,120.36,119.95,120.08,74274.0,109.0021,109.0565,108.685,108.8028,74274.0
2020-09-04 11:50:00,120.05,120.48,119.95,120.37,37570.0,108.7756,109.1652,108.685,109.0655,37570.0
2020-09-04 12:00:00,120.34,120.53,120.32,120.34,33103.0,109.0383,109.2105,109.0202,109.0383,33103.0
2020-09-04 12:10:00,120.44,120.55,120.29,120.36,63763.0,109.1289,109.2286,108.993,109.0565,63763.0
2020-09-04 12:20:00,120.39,120.9,120.3,120.88,59137.0,109.0836,109.5457,109.0021,109.5276,59137.0
2020-09-04 12:30:00,120.87,121.09,120.82,121.04,38811.0,109.5186,109.7179,109.4733,109.6726,38811.0
2020-09-04 12:40:00,121.04,121.44,121.04,121.25,37679.0,109.6726,110.035,109.6726,109.8629,37679.0
2020-09-04 12:50:00,121.22,121.35,121.13,121.27,28926.0,109.8357,109.9535,109.7541,109.881,28926.0
2020-09-04 13:00:00,121.25,121.25,121.03,121.11,51527.0,109.8629,109.8629,109.6635,109.736,51527.0
2020-09-04 13:10:00,121.1,121.18,120.88,120.9,38631.0,109.727,109.7994,109.5276,109.5457,38631.0
2020-09-04 13:20:00,120.87,121.18,120.87,120.99,21775.0,109.5186,109.7994,109.5186,109.6273,21775.0
2020-09-04 13:30:00,120.99,120.99,120.72,120.93,38522.0,109.6273,109.6273,109.3826,109.5729,38522.0
2020-09-04 13:40:00,120.93,121.12,120.83,121.01,28953.0,109.5729,109.7451,109.4823,109.6454,28953.0
2020-09-04 13:50:00,121.02,121.18,120.84,121.14,17716.0,109.6545,109.7994,109.4914,109.7632,17716.0
2020-09-04 14:00:00,121.11,121.22,120.99,121.09,63382.0,109.736,109.8357,109.6273,109.7179,63382.0
2020-09-04 14:10:00,121.08,121.24,120.97,121.22,18339.0,109.7088,109.8538,109.6092,109.8357,18339.0
2020-09-04 14:20:00,121.17,121.42,121.1,121.4,15517.0,109.7904,110.0169,109.727,109.9988,15517.0
2020-09-04 14:30:00,121.39,121.75,121.3,121.75,27959.0,109.9897,110.3159,109.9082,110.3159,27959.0
2020-09-04 14:40:00,121.77,122.15,121.77,121.98,16045.0,110.334,110.6784,110.334,110.5243,16045.0
2020-09-04 14:50:00,121.98,122.14,121.84,122.14,33881.0,110.5243,110.6693,110.3975,110.6693,33881.0
2020-09-04 15:00:00,122.11,122.11,121.94,121.99,14525.0,110.6421,110.6421,110.4881,110.5334,14525.0
2020-09-04 15:10:00,121.98,122.15,121.72,122.1,30217.0,110.5243,110.6784,110.2887,110.633,30217.0
2020-09-04 15:20:00,122.15,122.23,121.98,122.06,24802.0,110.6784,110.7508,110.5243,110.5968,24802.0
2020-09-04 15:30:00,122.04,122.1,121.49,121.57,55629.0,110.5787,110.633,110.0803,110.1528,55629.0
2020-09-04 15:40:00,121.58,121.83,121.38,121.38,70236.0,110.1619,110.3884,109.9807,109.9807,70236.0
2020-09-04 15:50:00,121.36,121.66,121.35,121.49,102252.0,109.9625,110.2344,109.9535,110.0803,102252.0
2020-09-08 09:30:00,120.88,120.88,119.78,119.92,123002.0,109.5276,109.5276,108.5309,108.6578,123002.0
2020-09-08 09:40:00,119.89,119.89,119.08,119.08,79400.0,108.6306,108.6306,107.8967,107.8967,79400.0
2020-09-08 09:50:00,119.09,119.79,119.09,119.72,44527.0,107.9057,108.54,107.9057,108.4766,44527.0
2020-09-08 10:00:00,119.76,119.76,119.0,119.47,52832.0,108.5128,108.5128,107.8242,108.25,52832.0
2020-09-08 10:10:00,119.47,119.7,119.37,119.44,32601.0,108.25,108.4584,108.1594,108.2229,32601.0
2020-09-08 10:20:00,119.39,119.73,119.22,119.73,49162.0,108.1776,108.4856,108.0235,108.4856,49162.0
2020-09-08 10:30:00,119.69,120.03,119.64,120.02,25341.0,108.4494,108.7574,108.4041,108.7484,25341.0
2020-09-08 10:40:00,120.02,120.02,119.25,119.25,9102.0,108.7484,108.7484,108.0507,108.0507,9102.0
2020-09-08 10:50:00,119.2,119.52,119.18,119.34,17971.0,108.0054,108.2953,107.9873,108.1323,17971.0
2020-09-08 11:00:00,119.19,119.77,119.19,119.7,18098.0,107.9963,108.5219,107.9963,108.4584,18098.0
2020-09-08 11:10:00,119.83,119.85,119.65,119.85,49592.0,108.5762,108.5944,108.4131,108.5944,49592.0
2020-09-08 11:20:00,119.83,119.86,119.61,119.68,8639.0,108.5762,108.6034,108.3769,108.4403,8639.0
2020-09-08 11:30:00,119.61,119.69,119.37,119.49,45474.0,108.3769,108.4494,108.1594,108.2682,45474.0
2020-09-08 11:40:00,119.45,119.49,119.32,119.43,32925.0,108.2319,108.2682,108.1141,108.2138,32925.0
2020-09-08 11:50:00,119.43,119.49,119.15,119.42,37439.0,108.2138,108.2682,107.9601,108.2047,37439.0
2020-09-08 12:00:00,119.41,119.68,119.39,119.63,30352.0,108.1957,108.4403,108.1776,108.395,30352.0
2020-09-08 12:10:00,119.67,119.87,119.66,119.83,15260.0,108.4313,108.6125,108.4222,108.5762,15260.0
2020-09-08 12:20:00,119.84,120.0,119.78,119.81,15319.0,108.5853,108.7303,108.5309,108.5581,15319.0
2020-09-08 12:30:00,119.83,119.87,119.73,119.77,27725.0,108.5762,108.6125,108.4856,108.5219,27725.0
2020-09-08 12:40:00,119.77,120.01,119.68,120.01,20861.0,108.5219,108.7393,108.4403,108.7393,20861.0
2020-09-08 12:50:00,120.0,120.07,119.96,119.99,11438.0,108.7303,108.7937,108.694,108.7212,11438.0
2020-09-08 13:00:00,120.03,120.15,119.93,120.03,39341.0,108.7574,108.8662,108.6668,108.7574,39341.0
2020-09-08 13:10:00,120.0,120.34,120.0,120.33,52735.0,108.7303,109.0383,108.7303,109.0293,52735.0
2020-09-08 13:20:00,120.31,120.36,120.27,120.31,48879.0,109.0112,109.0565,108.9749,109.0112,48879.0
2020-09-08 13:30:00,120.27,120.41,120.18,120.41,30316.0,108.9749,109.1018,108.8934,109.1018,30316.0
2020-09-08 13:40:00,120.42,120.45,120.32,120.4,12505.0,109.1108,109.138,109.0202,109.0927,12505.0
2020-09-08 13:50:00,120.4,120.45,120.33,120.34,42854.0,109.0927,109.138,109.0293,109.0383,42854.0
2020-09-08 14:00:00,120.38,120.41,120.21,120.24,14179.0,109.0746,109.1018,108.9205,108.9477,14179.0
2020-09-08 14:10:00,120.26,120.26,119.96,120.0,10704.0,108.9658,108.9658,108.694,108.7303,10704.0
2020-09-08 14:20:00,120.01,120.03,119.81,119.81,22517.0,108.7393,108.7574,108.5581,108.5581,22517.0
2020-09-08 14:30:00,119.79,119.82,119.45,119.47,26567.0,108.54,108.5672,108.2319,108.25,26567.0
2020-09-08 14:40:00,119.48,119.54,119.26,119.4,40366.0,108.2591,108.3135,108.0598,108.1866,40366.0
2020-09-08 14:50:00,119.36,119.57,119.14,119.57,46855.0,108.1504,108.3407,107.951,108.3407,46855.0
2020-09-08 15:00:00,119.5,119.51,119.04,119.19,43912.0,108.2772,108.2863,107.8604,107.9963,43912.0
2020-09-08 15:10:00,119.28,119.53,119.27,119.44,23246.0,108.0779,108.3044,108.0688,108.2229,23246.0
2020-09-08 15:20:00,119.43,119.72,119.43,119.72,38542.0,108.2138,108.4766,108.2138,108.4766,38542.0
2020-09-08 15:30:00,119.71,119.87,119.5,119.67,23478.0,108.4675,108.6125,108.2772,108.4313,23478.0
2020-09-08 15:40:00,119.71,119.84,119.5,119.67,72826.0,108.4675,108.5853,108.2772,108.4313,72826.0
2020-09-08 15:50:00,119.6,119.65,119.19,119.27,449665.0,108.3678,108.4131,107.9963,108.0688,449665.0
2020-09-09 09:30:00,120.21,120.36,119.93,120.17,145852.0,108.9205,109.0565,108.6668,108.8843,145852.0
2020-09-09 09:40:00,120.15,120.28,120.08,120.12,47381.0,108.8662,108.984,108.8028,108.839,47381.0
2020-09-09 09:50:00,120.18,120.6,120.18,120.6,42439.0,108.8934,109.2739,108.8934,109.2739,42439.0
2020-09-09 10:00:00,120.6,120.84,120.49,120.5,36826.0,109.2739,109.4914,109.1742,109.1833,36826.0
2020-09-09 10:10:00,120.52,120.92,120.52,120.83,77134.0,109.2014,109.5639,109.2014,109.4823,77134.0
2020-09-09 10:20:00,120.83,120.87,120.58,120.58,37714.0,109.4823,109.5186,109.2558,109.2558,37714.0
2020-09-09 10:30:00,120.56,120.64,120.43,120.45,55984.0,109.2377,109.3102,109.1199,109.138,55984.0
2020-09-09 10:40:00,120.48,120.56,120.3,120.3,54758.0,109.1652,109.2377,109.0021,109.0021,54758.0
2020-09-09 10:50:00,120.32,120.34,120.17,120.31,37937.0,109.0202,109.0383,108.8843,109.0112,37937.0
2020-09-09 11:00:00,120.35,120.64,120.35,120.46,19264.0,109.0474,109.3102,109.0474,109.1471,19264.0
2020-09-09 11:10:00,120.49,120.51,120.42,120.47,25139.0,109.1742,109.1924,109.1108,109.1561,25139.0
2020-09-09 11:20:00,120.49,120.77,120.49,120.74,15414.0,109.1742,109.428,109.1742,109.4008,15414.0
2020-09-09 11:30:00,120.73,120.78,120.68,120.74,17140.0,109.3917,109.437,109.3464,109.4008,17140.0
2020-09-09 11:40:00,120.73,120.84,120.7,120.8,9724.0,109.3917,109.4914,109.3645,109.4551,9724.0
2020-09-09 11:50:00,120.79,120.83,120.67,120.69,16010.0,109.4461,109.4823,109.3373,109.3555,16010.0
2020-09-09 12:00:00,120.68,120.78,120.67,120.75,25087.0,109.3464,109.437,109.3373,109.4098,25087.0
2020-09-09 12:10:00,120.79,120.82,120.76,120.79,12462.0,109.4461,109.4733,109.4189,109.4461,12462.0
2020-09-09 12:20:00,120.75,120.81,120.74,120.78,20412.0,109.4098,109.4642,109.4008,109.437,20412.0
2020-09-09 12:30:00,120.76,120.96,120.76,120.95,17110.0,109.4189,109.6001,109.4189,109.591,17110.0
2020-09-09 12:40:00,120.95,121.01,120.88,120.88,10763.0,109.591,109.6454,109.5276,109.5276,10763.0
2020-09-09 12:50:00,120.87,120.88,120.81,120.83,15295.0,109.5186,109.5276,109.4642,109.4823,15295.0
2020-09-09 13:00:00,120.86,121.12,120.85,121.12,27372.0,109.5095,109.7451,109.5004,109.7451,27372.0
2020-09-09 13:10:00,121.12,121.24,121.12,121.2,20600.0,109.7451,109.8538,109.7451,109.8176,20600.0
2020-09-09 13:20:00,121.23,121.27,121.2,121.23,37750.0,109.8448,109.881,109.8176,109.8448,37750.0
2020-09-09 13:30:00,121.24,121.46,121.24,121.45,17848.0,109.8538,110.0532,109.8538,110.0441,17848.0
2020-09-09 13:40:00,121.46,121.46,121.23,121.31,55522.0,110.0532,110.0532,109.8448,109.9172,55522.0
2020-09-09 13:50:00,121.31,121.35,121.25,121.27,19164.0,109.9172,109.9535,109.8629,109.881,19164.0
2020-09-09 14:00:00,121.29,121.36,121.15,121.36,55726.0,109.8991,109.9625,109.7723,109.9625,55726.0
2020-09-09 14:10:00,121.36,121.38,121.25,121.25,12783.0,109.9625,109.9807,109.8629,109.8629,12783.0
2020-09-09 14:20:00,121.24,121.28,121.1,121.12,11866.0,109.8538,109.8901,109.727,109.7451,11866.0
2020-09-09 14:30:00,121.16,121.4,121.15,121.34,15803.0,109.7813,109.9988,109.7723,109.9444,15803.0
2020-09-09 14:40:00,121.32,121.39,121.28,121.32,16392.0,109.9263,109.9897,109.8901,109.9263,16392.0
2020-09-09 14:50:00,121.34,121.4,121.3,121.34,20581.0,109.9444,109.9988,109.9082,109.9444,20581.0
2020-09-09 15:00:00,121.35,121.48,121.35,121.44,22324.0,109.9535,110.0713,109.9535,110.035,22324.0
2020-09-09 15:10:00,121.44,121.48,121.35,121.47,41042.0,110.035,110.0713,109.9535,110.0622,41042.0
2020-09-09 15:20:00,121.48,121.57,121.37,121.41,46926.0,110.0713,110.1528,109.9716,110.0078,46926.0
2020-09-09 15:30:00,121.42,121.5,121.15,121.15,94756.0,110.0169,110.0894,109.7723,109.7723,94756.0
2020-09-09 15:40:00,121.16,121.18,120.97,121.02,94178.0,109.7813,109.7994,109.6092,109.6545,94178.0
2020-09-09 15:50:00,121.03,121.1,120.64,120.64,399002.0,109.6635,109.727,109.3102,109.3102,399002.0
2020-09-10 09:30:00,121.07,121.09,120.82,121.09,86214.0,109.6998,109.7179,109.4733,109.7179,86214.0
2020-09-10 09:40:00,121.17,121.38,121.15,121.28,56385.0,109.7904,109.9807,109.7723,109.8901,56385.0
2020-09-10 09:50:00,121.29,121.37,121.03,121.04,51167.0,109.8991,109.9716,109.6635,109.6726,51167.0
2020-09-10 10:00:00,121.05,121.22,121.03,121.03,18459.0,109.6817,109.8357,109.6635,109.6635,18459.0
2020-09-10 10:10:00,121.05,121.23,120.9,121.22,46826.0,109.6817,109.8448,109.5457,109.8357,46826.0
2020-09-10 10:20:00,121.22,121.22,120.81,120.82,25217.0,109.8357,109.8357,109.4642,109.4733,25217.0
2020-09-10 10:30:00,120.81,121.07,120.81,121.03,16105.0,109.4642,109.6998,109.4642,109.6635,16105.0
2020-09-10 10:40:00,121.02,121.08,120.48,120.63,123244.0,109.6545,109.7088,109.1652,109.3011,123244.0
2020-09-10 10:50:00,120.62,120.77,120.19,120.19,60744.0,109.292,109.428,108.9024,108.9024,60744.0
2020-09-10 11:00:00,120.22,120.53,120.06,120.49,41733.0,108.9296,109.2105,108.7846,109.1742,41733.0
2020-09-10 11:10:00,120.45,120.64,120.24,120.47,50222.0,109.138,109.3102,108.9477,109.1561,50222.0
2020-09-10 11:20:00,120.52,120.7,120.49,120.66,20315.0,109.2014,109.3645,109.1742,109.3283,20315.0
2020-09-10 11:30:00,120.72,120.73,120.55,120.6,12414.0,109.3826,109.3917,109.2286,109.2739,12414.0
2020-09-10 11:40:00,120.6,120.68,120.4,120.62,21057.0,109.2739,109.3464,109.0927,109.292,21057.0
2020-09-10 11:50:00,120.65,120.66,120.27,120.31,38348.0,109.3192,109.3283,108.9749,109.0112,38348.0
2020-09-10 12:00:00,120.27,120.46,120.17,120.28,35110.0,108.9749,109.1471,108.8843,108.984,35110.0
2020-09-10 12:10:00,120.33,120.45,120.16,120.32,27036.0,109.0293,109.138,108.8752,109.0202,27036.0
2020-09-10 12:20:00,120.31,120.32,120.08,120.23,32587.0,109.0112,109.0202,108.8028,108.9387,32587.0
2020-09-10 12:30:00,120.21,120.3,119.84,119.86,35815.0,108.9205,109.0021,108.5853,108.6034,35815.0
2020-09-10 12:40:00,119.9,119.96,119.77,119.83,28464.0,108.6397,108.694,108.5219,108.5762,28464.0
2020-09-10 12:50:00,119.82,120.12,119.82,120.12,17066.0,108.5672,108.839,108.5672,108.839,17066.0
2020-09-10 13:00:00,120.08,120.28,120.05,120.28,12368.0,108.8028,108.984,108.7756,108.984,12368.0
2020-09-10 13:10:00,120.3,120.41,120.22,120.41,25080.0,109.0021,109.1018,108.9296,109.1018,25080.0
2020-09-10 13:20:00,120.47,120.48,120.17,120.22,14547.0,109.1561,109.1652,108.8843,108.9296,14547.0
2020-09-10 13:30:00,120.22,120.4,120.2,120.22,21931.0,108.9296,109.0927,108.9115,108.9296,21931.0
2020-09-10 13:40:00,120.2,120.22,120.11,120.17,8594.0,108.9115,108.9296,108.8299,108.8843,8594.0
2020-09-10 13:50:00,120.18,120.21,120.01,120.08,34611.0,108.8934,108.9205,108.7393,108.8028,34611.0
2020-09-10 14:00:00,120.1,120.32,120.04,120.23,18884.0,108.8209,109.0202,108.7665,108.9387,18884.0
2020-09-10 14:10:00,120.27,120.28,119.78,119.85,37909.0,108.9749,108.984,108.5309,108.5944,37909.0
2020-09-10 14:20:00,119.88,119.9,119.2,119.27,45992.0,108.6215,108.6397,108.0054,108.0688,45992.0
2020-09-10 14:30:00,119.26,119.54,119.17,119.54,48531.0,108.0598,108.3135,107.9782,108.3135,48531.0
2020-09-10 14:40:00,119.52,119.68,119.19,119.65,62285.0,108.2953,108.4403,107.9963,108.4131,62285.0
2020-09-10 14:50:00,119.63,119.79,119.38,119.72,68423.0,108.395,108.54,108.1685,108.4766,68423.0
2020-09-10 15:00:00,119.72,119.74,119.33,119.36,63188.0,108.4766,108.4947,108.1232,108.1504,63188.0
2020-09-10 15:10:00,119.35,119.46,118.98,118.98,47632.0,108.1413,108.241,107.8061,107.8061,47632.0
2020-09-10 15:20:00,119.0,119.17,118.79,119.14,42917.0,107.8242,107.9782,107.6339,107.951,42917.0
2020-09-10 15:30:00,119.03,119.27,119.01,119.23,42558.0,107.8514,108.0688,107.8332,108.0326,42558.0
2020-09-10 15:40:00,119.22,119.59,118.97,119.09,45196.0,108.0235,108.3588,107.797,107.9057,45196.0
2020-09-10 15:50:00,119.04,119.4,118.94,118.97,230791.0,107.8604,108.1866,107.7698,107.797,230791.0
2020-09-11 09:30:00,119.51,119.56,119.18,119.36,88966.0,108.2863,108.3316,107.9873,108.1504,88966.0
2020-09-11 09:40:00,119.18,119.45,119.03,119.45,28043.0,107.9873,108.2319,107.8514,108.2319,28043.0
2020-09-11 09:50:00,119.42,119.66,119.09,119.11,45686.0,108.2047,108.4222,107.9057,107.9239,45686.0
2020-09-11 10:00:00,119.12,119.59,119.08,119.47,31049.0,107.9329,108.3588,107.8967,108.25,31049.0
2020-09-11 10:10:00,119.46,119.72,119.25,119.61,59248.0,108.241,108.4766,108.0507,108.3769,59248.0
2020-09-11 10:20:00,119.58,119.78,119.55,119.6,32032.0,108.3497,108.5309,108.3225,108.3678,32032.0
2020-09-11 10:30:00,119.63,119.68,119.37,119.62,43099.0,108.395,108.4403,108.1594,108.386,43099.0
2020-09-11 10:40:00,119.62,119.83,119.57,119.78,14700.0,108.386,108.5762,108.3407,108.5309,14700.0
2020-09-11 10:50:00,119.78,119.84,119.67,119.67,33359.0,108.5309,108.5853,108.4313,108.4313,33359.0
2020-09-11 11:00:00,119.65,120.05,119.58,120.04,40064.0,108.4131,108.7756,108.3497,108.7665,40064.0
2020-09-11 11:10:00,120.04,120.04,119.85,119.98,26889.0,108.7665,108.7665,108.5944,108.7121,26889.0
2020-09-11 11:20:00,119.97,119.97,119.68,119.87,26356.0,108.7031,108.7031,108.4403,108.6125,26356.0
2020-09-11 11:30:00,119.79,119.81,119.63,119.71,28104.0,108.54,108.5581,108.395,108.4675,28104.0
2020-09-11 11:40:00,119.73,119.8,119.65,119.72,21170.0,108.4856,108.549,108.4131,108.4766,21170.0
2020-09-11 11:50:00,119.74,119.86,119.68,119.8,10790.0,108.4947,108.6034,108.4403,108.549,10790.0
2020-09-11 12:00:00,119.75,120.07,119.64,120.04,8935.0,108.5037,108.7937,108.4041,108.7665,8935.0
2020-09-11 12:10:00,120.03,120.1,119.93,120.05,20152.0,108.7574,108.8209,108.6668,108.7756,20152.0
2020-09-11 12:20:00,120.07,120.13,120.0,120.0,18286.0,108.7937,108.8481,108.7303,108.7303,18286.0
2020-09-11 12:30:00,119.91,119.92,119.76,119.79,18155.0,108.6487,108.6578,108.5128,108.54,18155.0
2020-09-11 12:40:00,119.77,119.77,119.58,119.68,45962.0,108.5219,108.5219,108.3497,108.4403,45962.0
2020-09-11 12:50:00,119.69,119.78,119.42,119.44,35648.0,108.4494,108.5309,108.2047,108.2229,35648.0
2020-09-11 13:00:00,119.46,119.54,119.18,119.26,36971.0,108.241,108.3135,107.9873,108.0598,36971.0
2020-09-11 13:10:00,119.25,119.29,118.97,119.14,29501.0,108.0507,108.0869,107.797,107.951,29501.0
2020-09-11 13:20:00,119.18,119.19,118.94,118.96,31473.0,107.9873,107.9963,107.7698,107.7879,31473.0
2020-09-11 13:30:00,118.96,119.05,118.74,118.99,32919.0,107.7879,107.8695,107.5886,107.8151,32919.0
2020-09-11 13:40:00,118.95,119.13,118.95,119.06,26024.0,107.7789,107.942,107.7789,107.8785,26024.0
2020-09-11 13:50:00,119.04,119.15,118.84,118.84,82547.0,107.8604,107.9601,107.6792,107.6792,82547.0
2020-09-11 14:00:00,118.87,119.1,118.74,119.09,8773.0,107.7064,107.9148,107.5886,107.9057,8773.0
2020-09-11 14:10:00,119.08,119.27,119.04,119.2,17442.0,107.8967,108.0688,107.8604,108.0054,17442.0
2020-09-11 14:20:00,119.17,119.28,119.07,119.14,20648.0,107.9782,108.0779,107.8876,107.951,20648.0
2020-09-11 14:30:00,119.16,119.57,119.16,119.56,44946.0,107.9692,108.3407,107.9692,108.3316,44946.0
2020-09-11 14:40:00,119.53,119.63,119.44,119.46,33814.0,108.3044,108.395,108.2229,108.241,33814.0
2020-09-11 14:50:00,119.46,119.69,119.46,119.56,23145.0,108.241,108.4494,108.241,108.3316,23145.0
2020-09-11 15:00:00,119.57,119.61,119.29,119.31,25776.0,108.3407,108.3769,108.0869,108.1051,25776.0
2020-09-11 15:10:00,119.29,119.67,119.22,119.63,35808.0,108.0869,108.4313,108.0235,108.395,35808.0
2020-09-11 15:20:00,119.63,119.93,119.6,119.89,69431.0,108.395,108.6668,108.3678,108.6306,69431.0
2020-09-11 15:30:00,119.88,120.06,119.77,119.81,111138.0,108.6215,108.7846,108.5219,108.5581,111138.0
2020-09-11 15:40:00,119.81,119.93,119.71,119.86,223522.0,108.5581,108.6668,108.4675,108.6034,223522.0
2020-09-11 15:50:00,119.88,119.93,119.64,119.65,116503.0,108.6215,108.6668,108.4041,108.4131,116503.0
2020-09-14 09:30:00,120.51,120.64,120.37,120.59,45574.0,109.1924,109.3102,109.0655,109.2649,45574.0
2020-09-14 09:40:00,120.57,120.88,120.57,120.87,14021.0,109.2467,109.5276,109.2467,109.5186,14021.0
2020-09-14 09:50:00,120.88,121.11,120.88,121.07,60753.0,109.5276,109.736,109.5276,109.6998,60753.0
2020-09-14 10:00:00,121.09,121.32,121.05,121.24,26319.0,109.7179,109.9263,109.6817,109.8538,26319.0
2020-09-14 10:10:00,121.26,121.37,121.12,121.35,11035.0,109.8719,109.9716,109.7451,109.9535,11035.0
2020-09-14 10:20:00,121.37,121.45,121.34,121.39,302606.0,109.9716,110.0441,109.9444,109.9897,302606.0
2020-09-14 10:30:00,121.37,121.44,121.25,121.25,145022.0,109.9716,110.035,109.8629,109.8629,145022.0
2020-09-14 10:40:00,121.26,121.44,121.26,121.44,37900.0,109.8719,110.035,109.8719,110.035,37900.0
2020-09-14 10:50:00,121.43,121.52,121.24,121.25,59757.0,110.026,110.1075,109.8538,109.8629,59757.0
2020-09-14 11:00:00,121.25,121.35,121.23,121.31,27515.0,109.8629,109.9535,109.8448,109.9172,27515.0
2020-09-14 11:10:00,121.31,121.35,121.25,121.28,28855.0,109.9172,109.9535,109.8629,109.8901,28855.0
2020-09-14 11:20:00,121.28,121.43,121.25,121.4,14408.0,109.8901,110.026,109.8629,109.9988,14408.0
2020-09-14 11:30:00,121.4,121.57,121.4,121.57,24793.0,109.9988,110.1528,109.9988,110.1528,24793.0
2020-09-14 11:40:00,121.55,121.57,121.41,121.41,13114.0,110.1347,110.1528,110.0078,110.0078,13114.0
2020-09-14 11:50:00,121.4,121.45,121.36,121.38,11054.0,109.9988,110.0441,109.9625,109.9807,11054.0
2020-09-14 12:00:00,121.37,121.51,121.36,121.5,23158.0,109.9716,110.0985,109.9625,110.0894,23158.0
2020-09-14 12:10:00,121.47,121.54,121.42,121.53,25049.0,110.0622,110.1256,110.0169,110.1166,25049.0
2020-09-14 12:20:00,121.53,121.64,121.49,121.64,30591.0,110.1166,110.2162,110.0803,110.2162,30591.0
2020-09-14 12:30:00,121.64,121.68,121.62,121.67,10827.0,110.2162,110.2525,110.1981,110.2434,10827.0
2020-09-14 12:40:00,121.67,121.7,121.64,121.64,8332.0,110.2434,110.2706,110.2162,110.2162,8332.0
2020-09-14 12:50:00,121.64,121.74,121.64,121.71,14339.0,110.2162,110.3069,110.2162,110.2797,14339.0
2020-09-14 13:00:00,121.74,121.82,121.59,121.6,45304.0,110.3069,110.3793,110.1709,110.18,45304.0
2020-09-14 13:10:00,121.58,121.64,121.49,121.49,29794.0,110.1619,110.2162,110.0803,110.0803,29794.0
2020-09-14 13:20:00,121.5,121.53,121.43,121.51,36107.0,110.0894,110.1166,110.026,110.0985,36107.0
2020-09-14 13:30:00,121.55,121.57,121.37,121.41,75430.0,110.1347,110.1528,109.9716,110.0078,75430.0
2020-09-14 13:40:00,121.41,121.44,121.32,121.42,66375.0,110.0078,110.035,109.9263,110.0169,66375.0
2020-09-14 13:50:00,121.42,121.57,121.42,121.52,26943.0,110.0169,110.1528,110.0169,110.1075,26943.0
2020-09-14 14:00:00,121.51,121.61,121.46,121.58,19199.0,110.0985,110.1891,110.0532,110.1619,19199.0
2020-09-14 14:10:00,121.6,121.62,121.56,121.57,9600.0,110.18,110.1981,110.1438,110.1528,9600.0
2020-09-14 14:20:00,121.53,121.6,121.5,121.52,13055.0,110.1166,110.18,110.0894,110.1075,13055.0
2020-09-14 14:30:00,121.54,121.56,121.43,121.45,59742.0,110.1256,110.1438,110.026,110.0441,59742.0
2020-09-14 14:40:00,121.47,121.59,121.42,121.51,21548.0,110.0622,110.1709,110.0169,110.0985,21548.0
2020-09-14 14:50:00,121.49,121.59,121.18,121.4,51098.0,110.0803,110.1709,109.7994,109.9988,51098.0
2020-09-14 15:00:00,121.4,121.43,121.23,121.36,36410.0,109.9988,110.026,109.8448,109.9625,36410.0
2020-09-14 15:10:00,121.34,121.34,121.1,121.25,53315.0,109.9444,109.9444,109.727,109.8629,53315.0
2020-09-14 15:20:00,121.24,121.25,120.95,121.23,54250.0,109.8538,109.8629,109.591,109.8448,54250.0
2020-09-14 15:30:00,121.24,121.32,121.08,121.3,60350.0,109.8538,109.9263,109.7088,109.9082,60350.0
2020-09-14 15:40:00,121.3,121.68,121.3,121.67,40220.0,109.9082,110.2525,109.9082,110.2434,40220.0
2020-09-14 15:50:00,121.66,121.66,121.28,121.3,506296.0,110.2344,110.2344,109.8901,109.9082,506296.0
2020-09-15 09:30:00,121.83,122.0,121.74,121.91,104736.0,110.3884,110.5424,110.3069,110.4609,104736.0
2020-09-15 09:40:00,121.91,122.12,121.59,121.61,395620.0,110.4609,110.6512,110.1709,110.1891,395620.0
2020-09-15 09:50:00,121.61,121.69,121.51,121.54,42043.0,110.1891,110.2616,110.0985,110.1256,42043.0
2020-09-15 10:00:00,121.54,121.77,121.52,121.68,67842.0,110.1256,110.334,110.1075,110.2525,67842.0
2020-09-15 10:10:00,121.68,121.96,121.55,121.95,26456.0,110.2525,110.5062,110.1347,110.4971,26456.0
2020-09-15 10:20:00,121.9,121.94,121.72,121.82,15001.0,110.4518,110.4881,110.2887,110.3793,15001.0
2020-09-15 10:30:00,121.83,122.05,121.83,121.96,12621.0,110.3884,110.5877,110.3884,110.5062,12621.0
2020-09-15 10:40:00,121.92,122.05,121.76,122.01,19989.0,110.47,110.5877,110.325,110.5515,19989.0
2020-09-15 10:50:00,122.01,122.09,121.97,122.07,12994.0,110.5515,110.624,110.5153,110.6059,12994.0
2020-09-15 11:00:00,122.05,122.15,121.99,122.02,16588.0,110.5877,110.6784,110.5334,110.5606,16588.0
2020-09-15 11:10:00,122.02,122.04,121.92,121.99,11887.0,110.5606,110.5787,110.47,110.5334,11887.0
2020-09-15 11:20:00,121.98,121.99,121.83,121.94,43482.0,110.5243,110.5334,110.3884,110.4881,43482.0
2020-09-15 11:30:00,121.92,121.94,121.79,121.89,14612.0,110.47,110.4881,110.3522,110.4428,14612.0
2020-09-15 11:40:00,121.89,121.9,121.77,121.78,13601.0,110.4428,110.4518,110.334,110.3431,13601.0
2020-09-15 11:50:00,121.82,121.82,121.69,121.71,8544.0,110.3793,110.3793,110.2616,110.2797,8544.0
2020-09-15 12:00:00,121.67,121.76,121.67,121.69,18933.0,110.2434,110.325,110.2434,110.2616,18933.0
2020-09-15 12:10:00,121.69,121.73,121.66,121.72,9843.0,110.2616,110.2978,110.2344,110.2887,9843.0
2020-09-15 12:20:00,121.72,121.8,121.68,121.79,10215.0,110.2887,110.3612,110.2525,110.3522,10215.0
2020-09-15 12:30:00,121.78,121.84,121.78,121.84,9941.0,110.3431,110.3975,110.3431,110.3975,9941.0
2020-09-15 12:40:00,121.85,121.85,121.76,121.81,20974.0,110.4065,110.4065,110.325,110.3703,20974.0
2020-09-15 12:50:00,121.78,121.8,121.74,121.8,5246.0,110.3431,110.3612,110.3069,110.3612,5246.0
2020-09-15 13:00:00,121.79,121.89,121.77,121.88,18045.0,110.3522,110.4428,110.334,110.4337,18045.0
2020-09-15 13:10:00,121.88,121.92,121.85,121.87,21035.0,110.4337,110.47,110.4065,110.4246,21035.0
2020-09-15 13:20:00,121.86,121.87,121.77,121.8,29023.0,110.4156,110.4246,110.334,110.3612,29023.0
2020-09-15 13:30:00,121.78,121.79,121.71,121.79,19488.0,110.3431,110.3522,110.2797,110.3522,19488.0
2020-09-15 13:40:00,121.76,121.79,121.72,121.72,7670.0,110.325,110.3522,110.2887,110.2887,7670.0
2020-09-15 13:50:00,121.73,121.73,121.65,121.66,16095.0,110.2978,110.2978,110.2253,110.2344,16095.0
2020-09-15 14:00:00,121.67,121.68,121.54,121.58,36231.0,110.2434,110.2525,110.1256,110.1619,36231.0
2020-09-15 14:10:00,121.58,121.63,121.57,121.61,7278.0,110.1619,110.2072,110.1528,110.1891,7278.0
2020-09-15 14:20:00,121.61,121.66,121.58,121.63,39154.0,110.1891,110.2344,110.1619,110.2072,39154.0
2020-09-15 14:30:00,121.62,121.66,121.56,121.59,88179.0,110.1981,110.2344,110.1438,110.1709,88179.0
2020-09-15 14:40:00,121.59,121.68,121.58,121.65,103141.0,110.1709,110.2525,110.1619,110.2253,103141.0
2020-09-15 14:50:00,121.65,121.65,121.58,121.63,90236.0,110.2253,110.2253,110.1619,110.2072,90236.0
2020-09-15 15:00:00,121.64,121.64,121.37,121.4,126634.0,110.2162,110.2162,109.9716,109.9988,126634.0
2020-09-15 15:10:00,121.39,121.49,121.35,121.37,208075.0,109.9897,110.0803,109.9535,109.9716,208075.0
2020-09-15 15:20:00,121.42,121.42,121.25,121.28,66269.0,110.0169,110.0169,109.8629,109.8901,66269.0
2020-09-15 15:30:00,121.27,121.28,121.04,121.08,87974.0,109.881,109.8901,109.6726,109.7088,87974.0
2020-09-15 15:40:00,121.07,121.25,121.03,121.25,249524.0,109.6998,109.8629,109.6635,109.8629,249524.0
2020-09-15 15:50:00,121.24,121.31,121.16,121.21,469280.0,109.8538,109.9172,109.7813,109.8266,469280.0
2020-09-16 09:30:00,121.74,121.76,121.6,121.69,42961.0,110.3069,110.325,110.18,110.2616,42961.0
2020-09-16 09:40:00,121.68,121.76,121.53,121.74,17789.0,110.2525,110.325,110.1166,110.3069,17789.0
2020-09-16 09:50:00,121.78,121.88,121.71,121.83,9547.0,110.3431,110.4337,110.2797,110.3884,9547.0
2020-09-16 10:00:00,121.84,122.08,121.83,122.04,12560.0,110.3975,110.6149,110.3884,110.5787,12560.0
2020-09-16 10:10:00,122.03,122.2,121.98,122.19,16466.0,110.5696,110.7237,110.5243,110.7146,16466.0
2020-09-16 10:20:00,122.15,122.22,122.05,122.06,25317.0,110.6784,110.7418,110.5877,110.5968,25317.0
2020-09-16 10:30:00,122.07,122.2,122.05,122.17,23689.0,110.6059,110.7237,110.5877,110.6965,23689.0
2020-09-16 10:40:00,122.16,122.24,122.07,122.07,26995.0,110.6874,110.7599,110.6059,110.6059,26995.0
2020-09-16 10:50:00,122.09,122.29,122.09,122.27,12300.0,110.624,110.8052,110.624,110.7871,12300.0
2020-09-16 11:00:00,122.26,122.54,122.26,122.51,16236.0,110.778,111.0317,110.778,111.0045,16236.0
2020-09-16 11:10:00,122.51,122.66,122.49,122.66,22676.0,111.0045,111.1405,110.9864,111.1405,22676.0
2020-09-16 11:20:00,122.66,122.69,122.59,122.67,14706.0,111.1405,111.1676,111.077,111.1495,14706.0
2020-09-16 11:30:00,122.68,122.68,122.54,122.55,18802.0,111.1586,111.1586,111.0317,111.0408,18802.0
2020-09-16 11:40:00,122.57,122.64,122.55,122.61,8026.0,111.0589,111.1223,111.0408,111.0952,8026.0
2020-09-16 11:50:00,122.61,122.65,122.58,122.58,10906.0,111.0952,111.1314,111.068,111.068,10906.0
2020-09-16 12:00:00,122.57,122.63,122.5,122.5,15739.0,111.0589,111.1133,110.9955,110.9955,15739.0
2020-09-16 12:10:00,122.5,122.55,122.48,122.51,41504.0,110.9955,111.0408,110.9774,111.0045,41504.0
2020-09-16 12:20:00,122.52,122.58,122.52,122.58,7909.0,111.0136,111.068,111.0136,111.068,7909.0
2020-09-16 12:30:00,122.56,122.58,122.54,122.58,10854.0,111.0498,111.068,111.0317,111.068,10854.0
2020-09-16 12:40:00,122.59,122.65,122.53,122.53,23171.0,111.077,111.1314,111.0227,111.0227,23171.0
2020-09-16 12:50:00,122.52,122.56,122.51,122.54,4587.0,111.0136,111.0498,111.0045,111.0317,4587.0
2020-09-16 13:00:00,122.5,122.55,122.48,122.5,5560.0,110.9955,111.0408,110.9774,110.9955,5560.0
2020-09-16 13:10:00,122.5,122.53,122.45,122.51,13464.0,110.9955,111.0227,110.9502,111.0045,13464.0
2020-09-16 13:20:00,122.56,122.56,122.45,122.47,13083.0,111.0498,111.0498,110.9502,110.9683,13083.0
2020-09-16 13:30:00,122.46,122.49,122.41,122.46,7419.0,110.9592,110.9864,110.9139,110.9592,7419.0
2020-09-16 13:40:00,122.47,122.59,122.42,122.51,25060.0,110.9683,111.077,110.923,111.0045,25060.0
2020-09-16 13:50:00,122.52,122.63,122.52,122.53,22722.0,111.0136,111.1133,111.0136,111.0227,22722.0
2020-09-16 14:00:00,122.57,122.82,122.51,122.56,55835.0,111.0589,111.2854,111.0045,111.0498,55835.0
2020-09-16 14:10:00,122.62,122.98,122.58,122.92,8932.0,111.1042,111.4304,111.068,111.376,8932.0
2020-09-16 14:20:00,122.91,122.98,122.9,122.96,25993.0,111.367,111.4304,111.3579,111.4123,25993.0
2020-09-16 14:30:00,122.98,123.22,122.96,123.22,39678.0,111.4304,111.6479,111.4123,111.6479,39678.0
2020-09-16 14:40:00,123.22,123.28,123.01,123.1,24427.0,111.6479,111.7022,111.4576,111.5391,24427.0
2020-09-16 14:50:00,123.11,123.11,122.73,122.86,32505.0,111.5482,111.5482,111.2039,111.3217,32505.0
2020-09-16 15:00:00,122.85,122.97,122.46,122.46,39157.0,111.3126,111.4213,110.9592,110.9592,39157.0
2020-09-16 15:10:00,122.51,122.52,122.03,122.37,54876.0,111.0045,111.0136,110.5696,110.8777,54876.0
2020-09-16 15:20:00,122.36,122.41,122.17,122.22,40911.0,110.8686,110.9139,110.6965,110.7418,40911.0
2020-09-16 15:30:00,122.2,122.37,121.94,122.19,104133.0,110.7237,110.8777,110.4881,110.7146,104133.0
2020-09-16 15:40:00,122.17,122.55,122.02,122.42,74513.0,110.6965,111.0408,110.5606,110.923,74513.0
2020-09-16 15:50:00,122.4,122.45,121.9,122.0,107616.0,110.9049,110.9502,110.4518,110.5424,107616.0
2020-09-17 09:30:00,120.76,120.76,120.04,120.62,120070.0,109.4189,109.4189,108.7665,109.292,120070.0
2020-09-17 09:40:00,120.56,120.71,120.39,120.58,80304.0,109.2377,109.3736,109.0836,109.2558,80304.0
2020-09-17 09:50:00,120.5,120.89,120.49,120.83,33620.0,109.1833,109.5367,109.1742,109.4823,33620.0
2020-09-17 10:00:00,120.85,121.23,120.79,121.21,48175.0,109.5004,109.8448,109.4461,109.8266,48175.0
2020-09-17 10:10:00,121.19,121.54,121.18,121.4,52151.0,109.8085,110.1256,109.7994,109.9988,52151.0
2020-09-17 10:20:00,121.39,121.6,121.25,121.41,25318.0,109.9897,110.18,109.8629,110.0078,25318.0
2020-09-17 10:30:00,121.41,121.55,121.26,121.41,35847.0,110.0078,110.1347,109.8719,110.0078,35847.0
2020-09-17 10:40:00,121.41,121.64,121.31,121.59,20840.0,110.0078,110.2162,109.9172,110.1709,20840.0
2020-09-17 10:50:00,121.61,121.68,121.47,121.48,57003.0,110.1891,110.2525,110.0622,110.0713,57003.0
2020-09-17 11:00:00,121.48,121.82,121.48,121.74,32908.0,110.0713,110.3793,110.0713,110.3069,32908.0
2020-09-17 11:10:00,121.76,121.82,121.62,121.7,24453.0,110.325,110.3793,110.1981,110.2706,24453.0
2020-09-17 11:20:00,121.71,121.77,121.56,121.59,106772.0,110.2797,110.334,110.1438,110.1709,106772.0
2020-09-17 11:30:00,121.57,121.65,121.53,121.55,125340.0,110.1528,110.2253,110.1166,110.1347,125340.0
2020-09-17 11:40:00,121.57,121.59,121.36,121.42,33097.0,110.1528,110.1709,109.9625,110.0169,33097.0
2020-09-17 11:50:00,121.4,121.42,121.21,121.29,108501.0,109.9988,110.0169,109.8266,109.8991,108501.0
2020-09-17 12:00:00,121.26,121.32,121.11,121.15,34221.0,109.8719,109.9263,109.736,109.7723,34221.0
2020-09-17 12:10:00,121.13,121.15,120.6,120.67,32610.0,109.7541,109.7723,109.2739,109.3373,32610.0
2020-09-17 12:20:00,120.68,120.78,120.53,120.76,201010.0,109.3464,109.437,109.2105,109.4189,201010.0
2020-09-17 12:30:00,120.74,120.93,120.69,120.92,26555.0,109.4008,109.5729,109.3555,109.5639,26555.0
2020-09-17 12:40:00,120.89,120.95,120.73,120.89,35205.0,109.5367,109.591,109.3917,109.5367,35205.0
2020-09-17 12:50:00,120.84,121.12,120.8,121.12,23419.0,109.4914,109.7451,109.4551,109.7451,23419.0
2020-09-17 13:00:00,121.12,121.13,120.96,121.02,19764.0,109.7451,109.7541,109.6001,109.6545,19764.0
2020-09-17 13:10:00,121.01,121.03,120.82,120.88,30980.0,109.6454,109.6635,109.4733,109.5276,30980.0
2020-09-17 13:20:00,120.86,120.98,120.83,120.89,25446.0,109.5095,109.6182,109.4823,109.5367,25446.0
2020-09-17 13:30:00,120.88,121.02,120.84,120.95,25815.0,109.5276,109.6545,109.4914,109.591,25815.0
2020-09-17 13:40:00,120.99,121.09,120.92,121.0,54947.0,109.6273,109.7179,109.5639,109.6364,54947.0
2020-09-17 13:50:00,121.08,121.12,120.98,121.0,43914.0,109.7088,109.7451,109.6182,109.6364,43914.0
2020-09-17 14:00:00,121.03,121.25,120.99,121.2,12246.0,109.6635,109.8629,109.6273,109.8176,12246.0
2020-09-17 14:10:00,121.19,121.3,121.19,121.23,13385.0,109.8085,109.9082,109.8085,109.8448,13385.0
2020-09-17 14:20:00,121.21,121.24,120.94,120.94,25365.0,109.8266,109.8538,109.582,109.582,25365.0
2020-09-17 14:30:00,120.92,120.97,120.77,120.79,40693.0,109.5639,109.6092,109.428,109.4461,40693.0
2020-09-17 14:40:00,120.8,121.03,120.75,120.98,81863.0,109.4551,109.6635,109.4098,109.6182,81863.0
2020-09-17 14:50:00,120.98,121.1,120.92,120.96,102401.0,109.6182,109.727,109.5639,109.6001,102401.0
2020-09-17 15:00:00,120.97,121.0,120.61,120.79,77416.0,109.6092,109.6364,109.283,109.4461,77416.0
2020-09-17 15:10:00,120.81,121.06,120.81,120.84,50267.0,109.4642,109.6907,109.4642,109.4914,50267.0
2020-09-17 15:20:00,120.84,120.95,120.73,120.82,41047.0,109.4914,109.591,109.3917,109.4733,41047.0
2020-09-17 15:30:00,120.81,121.3,120.78,121.3,59684.0,109.4642,109.9082,109.437,109.9082,59684.0
2020-09-17 15:40:00,121.33,121.42,121.07,121.32,132806.0,109.9354,110.0169,109.6998,109.9263,132806.0
2020-09-17 15:50:00,121.3,121.45,121.25,121.45,159480.0,109.9082,110.0441,109.8629,110.0441,159480.0
2020-09-18 09:30:00,121.64,121.64,121.3,121.4,50923.0,110.2162,110.2162,109.9082,109.9988,50923.0
2020-09-18 09:40:00,121.42,121.47,121.01,121.02,33474.0,110.0169,110.0622,109.6454,109.6545,33474.0
2020-09-18 09:50:00,121.05,121.12,120.87,121.08,23091.0,109.6817,109.7451,109.5186,109.7088,23091.0
2020-09-18 10:00:00,121.08,121.3,121.08,121.28,3833.0,109.7088,109.9082,109.7088,109.8901,3833.0
2020-09-18 10:10:00,121.25,121.49,121.16,121.39,50276.0,109.8629,110.0803,109.7813,109.9897,50276.0
2020-09-18 10:20:00,121.42,121.61,121.39,121.57,23612.0,110.0169,110.1891,109.9897,110.1528,23612.0
2020-09-18 10:30:00,121.59,121.6,121.29,121.36,17417.0,110.1709,110.18,109.8991,109.9625,17417.0
2020-09-18 10:40:00,121.37,121.49,121.26,121.37,19750.0,109.9716,110.0803,109.8719,109.9716,19750.0
2020-09-18 10:50:00,121.35,121.36,121.07,121.13,36443.0,109.9535,109.9625,109.6998,109.7541,36443.0
2020-09-18 11:00:00,121.15,121.32,121.09,121.31,21056.0,109.7723,109.9263,109.7179,109.9172,21056.0
2020-09-18 11:10:00,121.31,121.32,121.05,121.06,18747.0,109.9172,109.9263,109.6817,109.6907,18747.0
2020-09-18 11:20:00,121.05,121.21,121.04,121.18,22479.0,109.6817,109.8266,109.6726,109.7994,22479.0
2020-09-18 11:30:00,121.19,121.23,121.01,121.13,12617.0,109.8085,109.8448,109.6454,109.7541,12617.0
2020-09-18 11:40:00,121.14,121.32,121.01,121.32,22157.0,109.7632,109.9263,109.6454,109.9263,22157.0
2020-09-18 11:50:00,121.39,121.41,121.22,121.22,5810.0,109.9897,110.0078,109.8357,109.8357,5810.0
2020-09-18 12:00:00,121.23,121.31,121.15,121.22,13683.0,109.8448,109.9172,109.7723,109.8357,13683.0
2020-09-18 12:10:00,121.22,121.27,121.03,121.04,11078.0,109.8357,109.881,109.6635,109.6726,11078.0
2020-09-18 12:20:00,121.04,121.08,120.94,121.06,24515.0,109.6726,109.7088,109.582,109.6907,24515.0
2020-09-18 12:30:00,121.06,121.06,120.81,120.87,68792.0,109.6907,109.6907,109.4642,109.5186,68792.0
2020-09-18 12:40:00,120.85,120.85,120.7,120.72,13516.0,109.5004,109.5004,109.3645,109.3826,13516.0
2020-09-18 12:50:00,120.64,120.72,120.57,120.63,13862.0,109.3102,109.3826,109.2467,109.3011,13862.0
2020-09-18 13:00:00,120.62,120.67,120.52,120.57,18596.0,109.292,109.3373,109.2014,109.2467,18596.0
2020-09-18 13:10:00,120.55,120.72,120.44,120.47,23770.0,109.2286,109.3826,109.1289,109.1561,23770.0
2020-09-18 13:20:00,120.49,120.51,120.11,120.11,35980.0,109.1742,109.1924,108.8299,108.8299,35980.0
2020-09-18 13:30:00,120.09,120.09,119.69,119.99,45406.0,108.8118,108.8118,108.4494,108.7212,45406.0
2020-09-18 13:40:00,119.98,120.11,119.91,120.08,48965.0,108.7121,108.8299,108.6487,108.8028,48965.0
2020-09-18 13:50:00,119.98,120.2,119.98,120.2,33484.0,108.7121,108.9115,108.7121,108.9115,33484.0
2020-09-18 14:00:00,120.2,120.2,120.02,120.14,38612.0,108.9115,108.9115,108.7484,108.8571,38612.0
2020-09-18 14:10:00,120.15,120.23,119.95,119.97,37495.0,108.8662,108.9387,108.685,108.7031,37495.0
2020-09-18 14:20:00,119.99,120.29,119.99,120.23,25704.0,108.7212,108.993,108.7212,108.9387,25704.0
2020-09-18 14:30:00,120.2,120.26,120.15,120.18,61386.0,108.9115,108.9658,108.8662,108.8934,61386.0
2020-09-18 14:40:00,120.19,120.27,120.08,120.24,49767.0,108.9024,108.9749,108.8028,108.9477,49767.0
2020-09-18 14:50:00,120.24,120.3,120.11,120.3,24500.0,108.9477,109.0021,108.8299,109.0021,24500.0
2020-09-18 15:00:00,120.32,120.43,120.28,120.35,34734.0,109.0202,109.1199,108.984,109.0474,34734.0
2020-09-18 15:10:00,120.36,120.45,120.3,120.36,35341.0,109.0565,109.138,109.0021,109.0565,35341.0
2020-09-18 15:20:00,120.34,120.55,120.25,120.54,30195.0,109.0383,109.2286,108.9568,109.2196,30195.0
2020-09-18 15:30:00,120.52,120.63,120.37,120.59,50088.0,109.2014,109.3011,109.0655,109.2649,50088.0
2020-09-18 15:40:00,120.59,120.64,120.46,120.47,67330.0,109.2649,109.3102,109.1471,109.1561,67330.0
2020-09-18 15:50:00,120.44,120.5,120.27,120.28,229620.0,109.1289,109.1833,108.9749,108.984,229620.0
2020-09-21 09:30:00,118.56,118.56,117.5,117.61,223334.0,107.4255,107.4255,106.4651,106.5647,223334.0
2020-09-21 09:40:00,117.57,117.66,117.38,117.52,31478.0,106.5285,106.61,106.3563,106.4832,31478.0
2020-09-21 09:50:00,117.5,117.74,117.3,117.69,73132.0,106.4651,106.6825,106.2838,106.6372,73132.0
2020-09-21 10:00:00,117.67,117.76,117.16,117.36,59751.0,106.6191,106.7006,106.157,106.3382,59751.0
2020-09-21 10:10:00,117.33,117.44,116.86,116.92,43656.0,106.311,106.4107,105.8852,105.9395,43656.0
2020-09-21 10:20:00,116.88,116.91,116.7,116.87,43606.0,105.9033,105.9305,105.7402,105.8942,43606.0
2020-09-21 10:30:00,116.92,116.93,116.61,116.63,29351.0,105.9395,105.9486,105.6586,105.6768,29351.0
2020-09-21 10:40:00,116.63,116.96,116.54,116.94,65752.0,105.6768,105.9758,105.5952,105.9576,65752.0
2020-09-21 10:50:00,116.93,117.03,116.8,116.86,119560.0,105.9486,106.0392,105.8308,105.8852,119560.0
2020-09-21 11:00:00,116.84,117.13,116.81,117.11,35115.0,105.867,106.1298,105.8399,106.1117,35115.0
2020-09-21 11:10:00,117.12,117.15,116.55,116.6,87096.0,106.1207,106.1479,105.6043,105.6496,87096.0
2020-09-21 11:20:00,116.61,116.67,116.47,116.6,45156.0,105.6586,105.713,105.5318,105.6496,45156.0
2020-09-21 11:30:00,116.61,116.71,116.44,116.55,36679.0,105.6586,105.7492,105.5046,105.6043,36679.0
2020-09-21 11:40:00,116.51,116.84,116.47,116.8,13917.0,105.568,105.867,105.5318,105.8308,13917.0
2020-09-21 11:50:00,116.79,116.92,116.77,116.84,33973.0,105.8217,105.9395,105.8036,105.867,33973.0
2020-09-21 12:00:00,116.82,117.1,116.81,117.06,21015.0,105.8489,106.1026,105.8399,106.0664,21015.0
2020-09-21 12:10:00,117.04,117.04,116.79,116.95,18078.0,106.0483,106.0483,105.8217,105.9667,18078.0
2020-09-21 12:20:00,116.93,117.05,116.81,116.94,18329.0,105.9486,106.0573,105.8399,105.9576,18329.0
2020-09-21 12:30:00,116.94,116.95,116.72,116.86,76880.0,105.9576,105.9667,105.7583,105.8852,76880.0
2020-09-21 12:40:00,116.88,116.98,116.61,116.67,160038.0,105.9033,105.9939,105.6586,105.713,160038.0
2020-09-21 12:50:00,116.68,116.68,116.45,116.53,92240.0,105.7221,105.7221,105.5137,105.5861,92240.0
2020-09-21 13:00:00,116.55,116.59,116.36,116.51,30621.0,105.6043,105.6405,105.4321,105.568,30621.0
2020-09-21 13:10:00,116.52,116.7,116.48,116.67,29684.0,105.5771,105.7402,105.5408,105.713,29684.0
2020-09-21 13:20:00,116.63,116.83,116.63,116.81,28846.0,105.6768,105.858,105.6768,105.8399,28846.0
2020-09-21 13:30:00,116.83,116.93,116.75,116.85,18958.0,105.858,105.9486,105.7855,105.8761,18958.0
2020-09-21 13:40:00,116.83,116.85,116.63,116.66,23372.0,105.858,105.8761,105.6768,105.7039,23372.0
2020-09-21 13:50:00,116.65,116.7,116.48,116.59,42467.0,105.6949,105.7402,105.5408,105.6405,42467.0
2020-09-21 14:00:00,116.58,116.61,116.38,116.48,45525.0,105.6315,105.6586,105.4502,105.5408,45525.0
2020-09-21 14:10:00,116.47,116.55,116.36,116.41,29729.0,105.5318,105.6043,105.4321,105.4774,29729.0
2020-09-21 14:20:00,116.41,116.66,116.41,116.55,48526.0,105.4774,105.7039,105.4774,105.6043,48526.0
2020-09-21 14:30:00,116.53,116.53,116.24,116.28,32381.0,105.5861,105.5861,105.3234,105.3596,32381.0
2020-09-21 14:40:00,116.27,116.35,116.2,116.25,33389.0,105.3506,105.4231,105.2871,105.3324,33389.0
2020-09-21 14:50:00,116.25,116.56,116.23,116.54,20342.0,105.3324,105.6133,105.3143,105.5952,20342.0
2020-09-21 15:00:00,116.51,116.83,116.51,116.82,34725.0,105.568,105.858,105.568,105.8489,34725.0
2020-09-21 15:10:00,116.85,117.09,116.85,117.01,43765.0,105.8761,106.0936,105.8761,106.0211,43765.0
2020-09-21 15:20:00,117.0,117.2,116.96,117.08,16727.0,106.012,106.1932,105.9758,106.0845,16727.0
2020-09-21 15:30:00,117.09,117.27,116.93,117.11,39114.0,106.0936,106.2567,105.9486,106.1117,39114.0
2020-09-21 15:40:00,117.15,117.17,116.98,117.1,71740.0,106.1479,106.166,105.9939,106.1026,71740.0
2020-09-21 15:50:00,117.09,117.55,117.06,117.55,461472.0,106.0936,106.5104,106.0664,106.5104,461472.0
2020-09-22 09:30:00,117.68,118.31,117.61,118.3,233124.0,106.6281,107.199,106.5647,107.1899,233124.0
2020-09-22 09:40:00,118.31,118.49,117.89,117.89,112483.0,107.199,107.3621,106.8184,106.8184,112483.0
2020-09-22 09:50:00,117.86,117.88,117.57,117.57,57032.0,106.7912,106.8094,106.5285,106.5285,57032.0
2020-09-22 10:00:00,117.54,117.84,117.51,117.81,26114.0,106.5013,106.7731,106.4741,106.7459,26114.0
2020-09-22 10:10:00,117.79,118.03,117.75,118.03,35061.0,106.7278,106.9453,106.6916,106.9453,35061.0
2020-09-22 10:20:00,118.05,118.08,117.89,118.02,26105.0,106.9634,106.9906,106.8184,106.9362,26105.0
2020-09-22 10:30:00,118.08,118.1,117.87,117.88,14667.0,106.9906,107.0087,106.8003,106.8094,14667.0
2020-09-22 10:40:00,117.89,117.89,117.58,117.58,11678.0,106.8184,106.8184,106.5375,106.5375,11678.0
2020-09-22 10:50:00,117.59,117.68,117.17,117.21,18492.0,106.5466,106.6281,106.166,106.2023,18492.0
2020-09-22 11:00:00,117.21,117.28,117.11,117.12,27054.0,106.2023,106.2657,106.1117,106.1207,27054.0
2020-09-22 11:10:00,117.19,117.42,117.16,117.4,19153.0,106.1842,106.3926,106.157,106.3744,19153.0
2020-09-22 11:20:00,117.4,117.44,117.33,117.36,13457.0,106.3744,106.4107,106.311,106.3382,13457.0
2020-09-22 11:30:00,117.36,117.38,117.08,117.23,21112.0,106.3382,106.3563,106.0845,106.2204,21112.0
2020-09-22 11:40:00,117.24,117.43,117.24,117.4,7630.0,106.2295,106.4016,106.2295,106.3744,7630.0
2020-09-22 11:50:00,117.38,117.47,117.33,117.43,7310.0,106.3563,106.4379,106.311,106.4016,7310.0
2020-09-22 12:00:00,117.43,117.56,117.41,117.53,12437.0,106.4016,106.5194,106.3835,106.4922,12437.0
2020-09-22 12:10:00,117.52,117.57,117.44,117.46,9815.0,106.4832,106.5285,106.4107,106.4288,9815.0
2020-09-22 12:20:00,117.47,117.49,117.41,117.46,15331.0,106.4379,106.456,106.3835,106.4288,15331.0
2020-09-22 12:30:00,117.47,117.48,117.36,117.44,19395.0,106.4379,106.4469,106.3382,106.4107,19395.0
2020-09-22 12:40:00,117.44,117.48,117.36,117.37,6566.0,106.4107,106.4469,106.3382,106.3473,6566.0
2020-09-22 12:50:00,117.37,117.4,117.14,117.21,43461.0,106.3473,106.3744,106.1389,106.2023,43461.0
2020-09-22 13:00:00,117.23,117.28,117.18,117.27,7977.0,106.2204,106.2657,106.1751,106.2567,7977.0
2020-09-22 13:10:00,117.28,117.37,117.27,117.35,11797.0,106.2657,106.3473,106.2567,106.3291,11797.0
2020-09-22 13:20:00,117.41,117.54,117.4,117.52,15020.0,106.3835,106.5013,106.3744,106.4832,15020.0
2020-09-22 13:30:00,117.5,117.63,117.49,117.61,31620.0,106.4651,106.5828,106.456,106.5647,31620.0
2020-09-22 13:40:00,117.62,117.79,117.61,117.79,23995.0,106.5738,106.7278,106.5647,106.7278,23995.0
2020-09-22 13:50:00,117.76,117.77,117.69,117.75,20578.0,106.7006,106.7097,106.6372,106.6916,20578.0
2020-09-22 14:00:00,117.75,117.97,117.75,117.86,91183.0,106.6916,106.8909,106.6916,106.7912,91183.0
2020-09-22 14:10:00,117.84,117.88,117.79,117.87,18762.0,106.7731,106.8094,106.7278,106.8003,18762.0
2020-09-22 14:20:00,117.87,117.87,117.68,117.78,12669.0,106.8003,106.8003,106.6281,106.7188,12669.0
2020-09-22 14:30:00,117.83,117.89,117.75,117.85,54838.0,106.7641,106.8184,106.6916,106.7822,54838.0
2020-09-22 14:40:00,117.84,117.89,117.8,117.81,13180.0,106.7731,106.8184,106.7369,106.7459,13180.0
2020-09-22 14:50:00,117.8,117.82,117.69,117.72,17583.0,106.7369,106.755,106.6372,106.6644,17583.0
2020-09-22 15:00:00,117.72,117.77,117.63,117.75,31126.0,106.6644,106.7097,106.5828,106.6916,31126.0
2020-09-22 15:10:00,117.74,117.8,117.63,117.79,32031.0,106.6825,106.7369,106.5828,106.7278,32031.0
2020-09-22 15:20:00,117.79,117.97,117.72,117.93,29391.0,106.7278,106.8909,106.6644,106.8547,29391.0
2020-09-22 15:30:00,117.94,117.94,117.77,117.9,35268.0,106.8637,106.8637,106.7097,106.8275,35268.0
2020-09-22 15:40:00,117.9,118.07,117.9,118.05,38066.0,106.8275,106.9815,106.8275,106.9634,38066.0
2020-09-22 15:50:00,118.07,118.07,117.77,117.92,85562.0,106.9815,106.9815,106.7097,106.8456,85562.0
2020-09-23 09:30:00,117.39,117.85,117.39,117.78,32674.0,107.0327,107.4521,107.0327,107.3883,32674.0
2020-09-23 09:40:00,117.85,117.88,117.51,117.81,19722.0,107.4521,107.4794,107.1421,107.4156,19722.0
2020-09-23 09:50:00,117.8,117.8,117.41,117.41,15700.0,107.4065,107.4065,107.0509,107.0509,15700.0
2020-09-23 10:00:00,117.41,117.46,117.27,117.28,27104.0,107.0509,107.0965,106.9233,106.9324,27104.0
2020-09-23 10:10:00,117.25,117.29,117.16,117.24,11006.0,106.905,106.9415,106.823,106.8959,11006.0
2020-09-23 10:20:00,117.25,117.35,117.15,117.23,29762.0,106.905,106.9962,106.8138,106.8868,29762.0
2020-09-23 10:30:00,117.27,117.33,116.84,116.88,13111.0,106.9233,106.978,106.5312,106.5677,13111.0
2020-09-23 10:40:00,116.88,117.17,116.88,117.16,22732.0,106.5677,106.8321,106.5677,106.823,22732.0
2020-09-23 10:50:00,117.14,117.22,116.97,117.06,12480.0,106.8047,106.8777,106.6497,106.7318,12480.0
2020-09-23 11:00:00,117.05,117.22,116.95,117.13,25486.0,106.7227,106.8777,106.6315,106.7956,25486.0
2020-09-23 11:10:00,117.16,117.19,116.93,117.02,35872.0,106.823,106.8503,106.6133,106.6953,35872.0
2020-09-23 11:20:00,117.01,117.01,116.76,116.77,4525.0,106.6862,106.6862,106.4583,106.4674,4525.0
2020-09-23 11:30:00,116.78,116.91,116.69,116.88,41462.0,106.4765,106.595,106.3944,106.5677,41462.0
2020-09-23 11:40:00,116.94,116.94,116.67,116.67,18558.0,106.6224,106.6224,106.3762,106.3762,18558.0
2020-09-23 11:50:00,116.66,116.67,116.51,116.53,20348.0,106.3671,106.3762,106.2303,106.2486,20348.0
2020-09-23 12:00:00,116.51,116.66,116.46,116.62,28555.0,106.2303,106.3671,106.1847,106.3306,28555.0
2020-09-23 12:10:00,116.62,116.71,116.56,116.56,38375.0,106.3306,106.4127,106.2759,106.2759,38375.0
2020-09-23 12:20:00,116.59,116.68,116.46,116.67,32410.0,106.3033,106.3853,106.1847,106.3762,32410.0
2020-09-23 12:30:00,116.67,116.84,116.62,116.84,12551.0,106.3762,106.5312,106.3306,106.5312,12551.0
2020-09-23 12:40:00,116.92,116.92,116.79,116.8,22824.0,106.6041,106.6041,106.4856,106.4947,22824.0
2020-09-23 12:50:00,116.78,116.85,116.75,116.85,12412.0,106.4765,106.5403,106.4491,106.5403,12412.0
2020-09-23 13:00:00,116.83,116.83,116.7,116.72,8511.0,106.5221,106.5221,106.4036,106.4218,8511.0
2020-09-23 13:10:00,116.75,116.84,116.69,116.83,6713.0,106.4491,106.5312,106.3944,106.5221,6713.0
2020-09-23 13:20:00,116.83,116.86,116.64,116.64,19585.0,106.5221,106.5494,106.3488,106.3488,19585.0
2020-09-23 13:30:00,116.65,116.67,116.58,116.61,9831.0,106.358,106.3762,106.2941,106.3215,9831.0
2020-09-23 13:40:00,116.59,116.6,116.44,116.46,15963.0,106.3033,106.3124,106.1665,106.1847,15963.0
2020-09-23 13:50:00,116.45,116.48,116.3,116.41,17177.0,106.1756,106.203,106.0388,106.1391,17177.0
2020-09-23 14:00:00,116.39,116.39,116.22,116.27,94014.0,106.1209,106.1209,105.9659,106.0115,94014.0
2020-09-23 14:10:00,116.2,116.28,115.67,115.67,38159.0,105.9477,106.0206,105.4644,105.4644,38159.0
2020-09-23 14:20:00,115.69,115.82,115.63,115.7,35083.0,105.4827,105.6012,105.428,105.4918,35083.0
2020-09-23 14:30:00,115.7,115.72,115.55,115.64,18142.0,105.4918,105.51,105.355,105.4371,18142.0
2020-09-23 14:40:00,115.65,115.67,115.37,115.42,28886.0,105.4462,105.4644,105.1909,105.2365,28886.0
2020-09-23 14:50:00,115.45,115.59,115.14,115.18,33708.0,105.2638,105.3915,104.9812,105.0177,33708.0
2020-09-23 15:00:00,115.21,115.3,114.91,115.06,41831.0,105.045,105.1271,104.7715,104.9082,41831.0
2020-09-23 15:10:00,115.03,115.3,114.91,115.11,23430.0,104.8809,105.1271,104.7715,104.9538,23430.0
2020-09-23 15:20:00,115.01,115.17,114.87,115.17,35364.0,104.8627,105.0085,104.735,105.0085,35364.0
2020-09-23 15:30:00,115.17,115.26,115.03,115.14,52601.0,105.0085,105.0906,104.8809,104.9812,52601.0
2020-09-23 15:40:00,115.14,115.23,114.85,114.92,75829.0,104.9812,105.0633,104.7168,104.7806,75829.0
2020-09-23 15:50:00,114.9,114.9,114.7,114.76,177327.0,104.7624,104.7624,104.58,104.6347,177327.0
2020-09-24 09:30:00,114.55,114.6,113.68,113.7,79575.0,104.4432,104.4888,103.65,103.6682,79575.0
2020-09-24 09:40:00,113.7,114.31,113.57,114.27,45568.0,103.6682,104.2244,103.5497,104.188,45568.0
2020-09-24 09:50:00,114.28,114.39,114.11,114.18,99858.0,104.1971,104.2974,104.0421,104.1059,99858.0
2020-09-24 10:00:00,114.22,114.92,114.22,114.91,51865.0,104.1424,104.7806,104.1424,104.7715,51865.0
2020-09-24 10:10:00,114.9,115.03,114.69,114.87,111102.0,104.7624,104.8809,104.5709,104.735,111102.0
2020-09-24 10:20:00,114.87,114.87,114.47,114.48,41514.0,104.735,104.735,104.3703,104.3794,41514.0
2020-09-24 10:30:00,114.5,114.51,114.15,114.17,43158.0,104.3977,104.4068,104.0785,104.0968,43158.0
2020-09-24 10:40:00,114.11,114.44,114.08,114.34,85477.0,104.0421,104.343,104.0147,104.2518,85477.0
2020-09-24 10:50:00,114.29,114.48,114.19,114.46,31325.0,104.2062,104.3794,104.115,104.3612,31325.0
2020-09-24 11:00:00,114.41,114.52,114.16,114.2,35382.0,104.3156,104.4159,104.0877,104.1241,35382.0
2020-09-24 11:10:00,114.24,114.31,114.07,114.08,37000.0,104.1606,104.2244,104.0056,104.0147,37000.0
2020-09-24 11:20:00,114.03,114.46,114.03,114.31,39802.0,103.9691,104.3612,103.9691,104.2244,39802.0
2020-09-24 11:30:00,114.29,114.53,114.24,114.53,24979.0,104.2062,104.425,104.1606,104.425,24979.0
2020-09-24 11:40:00,114.54,114.7,114.48,114.51,52309.0,104.4341,104.58,104.3794,104.4068,52309.0
2020-09-24 11:50:00,114.54,114.96,114.54,114.93,49059.0,104.4341,104.8171,104.4341,104.7897,49059.0
2020-09-24 12:00:00,114.94,115.16,114.94,115.16,62442.0,104.7988,104.9994,104.7988,104.9994,62442.0
2020-09-24 12:10:00,115.13,115.21,115.04,115.18,33875.0,104.9721,105.045,104.89,105.0177,33875.0
2020-09-24 12:20:00,115.2,115.37,115.14,115.23,67592.0,105.0359,105.1909,104.9812,105.0633,67592.0
2020-09-24 12:30:00,115.19,115.21,114.8,114.82,345828.0,105.0268,105.045,104.6712,104.6894,345828.0
2020-09-24 12:40:00,114.84,115.0,114.83,115.0,70563.0,104.7077,104.8535,104.6985,104.8535,70563.0
2020-09-24 12:50:00,115.01,115.34,114.97,115.32,26149.0,104.8627,105.1635,104.8262,105.1453,26149.0
2020-09-24 13:00:00,115.3,115.51,115.3,115.51,39968.0,105.1271,105.3185,105.1271,105.3185,39968.0
2020-09-24 13:10:00,115.5,115.84,115.47,115.74,33061.0,105.3094,105.6194,105.2821,105.5283,33061.0
2020-09-24 13:20:00,115.71,115.98,115.71,115.89,43141.0,105.5009,105.7471,105.5009,105.665,43141.0
2020-09-24 13:30:00,115.87,116.09,115.85,115.94,98151.0,105.6468,105.8474,105.6285,105.7106,98151.0
2020-09-24 13:40:00,115.94,116.02,115.86,115.88,31063.0,105.7106,105.7835,105.6377,105.6559,31063.0
2020-09-24 13:50:00,115.87,116.02,115.7,115.73,35654.0,105.6468,105.7835,105.4918,105.5191,35654.0
2020-09-24 14:00:00,115.76,115.82,115.58,115.71,52764.0,105.5465,105.6012,105.3824,105.5009,52764.0
2020-09-24 14:10:00,115.7,115.74,115.35,115.36,25645.0,105.4918,105.5283,105.1727,105.1818,25645.0
2020-09-24 14:20:00,115.36,115.45,115.25,115.31,36612.0,105.1818,105.2638,105.0815,105.1362,36612.0
2020-09-24 14:30:00,115.32,115.45,115.27,115.36,82689.0,105.1453,105.2638,105.0997,105.1818,82689.0
2020-09-24 14:40:00,115.4,115.55,115.09,115.09,46919.0,105.2183,105.355,104.9356,104.9356,46919.0
2020-09-24 14:50:00,115.08,115.13,114.71,114.73,54135.0,104.9265,104.9721,104.5891,104.6074,54135.0
2020-09-24 15:00:00,114.76,114.86,114.73,114.79,66527.0,104.6347,104.7259,104.6074,104.6621,66527.0
2020-09-24 15:10:00,114.76,115.02,114.69,114.78,62954.0,104.6347,104.8718,104.5709,104.653,62954.0
2020-09-24 15:20:00,114.76,114.77,114.43,114.54,68841.0,104.6347,104.6438,104.3338,104.4341,68841.0
2020-09-24 15:30:00,114.49,114.82,114.42,114.82,72955.0,104.3885,104.6894,104.3247,104.6894,72955.0
2020-09-24 15:40:00,114.81,115.07,114.77,114.84,57145.0,104.6803,104.9174,104.6438,104.7077,57145.0
2020-09-24 15:50:00,114.74,115.0,114.71,114.94,119641.0,104.6165,104.8535,104.5891,104.7988,119641.0
2020-09-25 09:30:00,114.41,114.77,114.21,114.53,74654.0,104.3156,104.6438,104.1332,104.425,74654.0
2020-09-25 09:40:00,114.56,114.98,114.55,114.74,25034.0,104.4524,104.8353,104.4432,104.6165,25034.0
2020-09-25 09:50:00,114.74,114.93,114.53,114.88,23524.0,104.6165,104.7897,104.425,104.7441,23524.0
2020-09-25 10:00:00,114.86,114.94,114.71,114.75,36070.0,104.7259,104.7988,104.5891,104.6256,36070.0
2020-09-25 10:10:00,114.78,114.78,114.22,114.58,43750.0,104.653,104.653,104.1424,104.4706,43750.0
2020-09-25 10:20:00,114.62,114.94,114.57,114.88,29751.0,104.5071,104.7988,104.4615,104.7441,29751.0
2020-09-25 10:30:00,114.88,115.06,114.65,115.06,31480.0,104.7441,104.9082,104.5344,104.9082,31480.0
2020-09-25 10:40:00,115.12,115.3,114.96,115.0,85774.0,104.963,105.1271,104.8171,104.8535,85774.0
2020-09-25 10:50:00,115.01,115.24,114.96,115.08,42656.0,104.8627,105.0724,104.8171,104.9265,42656.0
2020-09-25 11:00:00,115.06,115.13,114.88,114.89,26620.0,104.9082,104.9721,104.7441,104.7532,26620.0
2020-09-25 11:10:00,114.85,115.18,114.84,115.18,31501.0,104.7168,105.0177,104.7077,105.0177,31501.0
2020-09-25 11:20:00,115.18,115.25,115.11,115.16,37097.0,105.0177,105.0815,104.9538,104.9994,37097.0
2020-09-25 11:30:00,115.17,115.32,115.11,115.22,17014.0,105.0085,105.1453,104.9538,105.0541,17014.0
2020-09-25 11:40:00,115.24,115.28,114.87,114.88,13484.0,105.0724,105.1088,104.735,104.7441,13484.0
2020-09-25 11:50:00,114.9,115.0,114.86,114.87,60652.0,104.7624,104.8535,104.7259,104.735,60652.0
2020-09-25 12:00:00,114.87,115.22,114.87,115.22,30025.0,104.735,105.0541,104.735,105.0541,30025.0
2020-09-25 12:10:00,115.23,115.3,115.11,115.14,45976.0,105.0633,105.1271,104.9538,104.9812,45976.0
2020-09-25 12:20:00,115.15,115.16,115.01,115.1,20596.0,104.9903,104.9994,104.8627,104.9447,20596.0
2020-09-25 12:30:00,115.12,115.3,115.05,115.29,45455.0,104.963,105.1271,104.8991,105.118,45455.0
2020-09-25 12:40:00,115.29,115.35,115.24,115.25,82133.0,105.118,105.1727,105.0724,105.0815,82133.0
2020-09-25 12:50:00,115.25,115.41,115.23,115.38,11088.0,105.0815,105.2274,105.0633,105.2,11088.0
2020-09-25 13:00:00,115.38,115.54,115.29,115.52,32898.0,105.2,105.3459,105.118,105.3277,32898.0
2020-09-25 13:10:00,115.49,115.62,115.48,115.54,29558.0,105.3003,105.4188,105.2912,105.3459,29558.0
2020-09-25 13:20:00,115.53,115.67,115.53,115.59,49111.0,105.3368,105.4644,105.3368,105.3915,49111.0
2020-09-25 13:30:00,115.61,115.69,115.58,115.59,13578.0,105.4097,105.4827,105.3824,105.3915,13578.0
2020-09-25 13:40:00,115.62,115.81,115.61,115.73,20470.0,105.4188,105.5921,105.4097,105.5191,20470.0
2020-09-25 13:50:00,115.75,115.79,115.71,115.73,7338.0,105.5374,105.5738,105.5009,105.5191,7338.0
2020-09-25 14:00:00,115.73,115.86,115.72,115.8,26434.0,105.5191,105.6377,105.51,105.583,26434.0
2020-09-25 14:10:00,115.81,115.93,115.7,115.91,54379.0,105.5921,105.7015,105.4918,105.6833,54379.0
2020-09-25 14:20:00,115.91,115.95,115.83,115.92,12576.0,105.6833,105.7197,105.6103,105.6924,12576.0
2020-09-25 14:30:00,115.92,115.94,115.82,115.84,33667.0,105.6924,105.7106,105.6012,105.6194,33667.0
2020-09-25 14:40:00,115.84,115.9,115.79,115.86,13895.0,105.6194,105.6741,105.5738,105.6377,13895.0
2020-09-25 14:50:00,115.87,116.05,115.83,116.05,21253.0,105.6468,105.8109,105.6103,105.8109,21253.0
2020-09-25 15:00:00,116.03,116.33,116.03,116.33,41922.0,105.7927,106.0662,105.7927,106.0662,41922.0
2020-09-25 15:10:00,116.32,116.51,116.25,116.51,23601.0,106.0571,106.2303,105.9933,106.2303,23601.0
2020-09-25 15:20:00,116.5,116.54,116.42,116.5,66482.0,106.2212,106.2577,106.1483,106.2212,66482.0
2020-09-25 15:30:00,116.5,116.51,116.07,116.12,83328.0,106.2212,106.2303,105.8291,105.8747,83328.0
2020-09-25 15:40:00,116.08,116.23,116.01,116.23,68512.0,105.8383,105.975,105.7744,105.975,68512.0
2020-09-25 15:50:00,116.24,116.33,116.05,116.25,354405.0,105.9841,106.0662,105.8109,105.9933,354405.0
2020-09-28 09:30:00,117.65,118.13,117.65,117.82,68261.0,107.2697,107.7074,107.2697,107.4247,68261.0
2020-09-28 09:40:00,117.81,118.0,117.69,117.88,47995.0,107.4156,107.5889,107.3062,107.4794,47995.0
2020-09-28 09:50:00,117.88,117.91,117.63,117.89,36991.0,107.4794,107.5068,107.2515,107.4886,36991.0
2020-09-28 10:00:00,117.9,117.92,117.75,117.82,59619.0,107.4977,107.5159,107.3609,107.4247,59619.0
2020-09-28 10:10:00,117.83,118.22,117.82,118.19,35159.0,107.4339,107.7894,107.4247,107.7621,35159.0
2020-09-28 10:20:00,118.2,118.61,118.19,118.39,24310.0,107.7712,108.145,107.7621,107.9444,24310.0
2020-09-28 10:30:00,118.37,118.58,118.35,118.37,34519.0,107.9262,108.1177,107.908,107.9262,34519.0
2020-09-28 10:40:00,118.36,118.56,118.25,118.25,46192.0,107.9171,108.0994,107.8168,107.8168,46192.0
2020-09-28 10:50:00,118.26,118.37,118.18,118.3,21142.0,107.8259,107.9262,107.753,107.8624,21142.0
2020-09-28 11:00:00,118.42,118.46,118.28,118.3,17555.0,107.9718,108.0083,107.8441,107.8624,17555.0
2020-09-28 11:10:00,118.3,118.39,118.28,118.38,18965.0,107.8624,107.9444,107.8441,107.9353,18965.0
2020-09-28 11:20:00,118.37,118.43,118.25,118.34,56883.0,107.9262,107.9809,107.8168,107.8989,56883.0
2020-09-28 11:30:00,118.33,118.56,118.3,118.56,58272.0,107.8897,108.0994,107.8624,108.0994,58272.0
2020-09-28 11:40:00,118.55,118.56,118.45,118.53,23968.0,108.0903,108.0994,107.9991,108.0721,23968.0
2020-09-28 11:50:00,118.52,118.52,118.39,118.48,44184.0,108.063,108.063,107.9444,108.0265,44184.0
2020-09-28 12:00:00,118.47,118.55,118.41,118.53,32060.0,108.0174,108.0903,107.9627,108.0721,32060.0
2020-09-28 12:10:00,118.52,118.61,118.4,118.41,25194.0,108.063,108.145,107.9536,107.9627,25194.0
2020-09-28 12:20:00,118.46,118.54,118.45,118.53,21790.0,108.0083,108.0812,107.9991,108.0721,21790.0
2020-09-28 12:30:00,118.57,118.57,118.45,118.5,11549.0,108.1086,108.1086,107.9991,108.0447,11549.0
2020-09-28 12:40:00,118.54,118.69,118.54,118.68,21589.0,108.0812,108.218,108.0812,108.2089,21589.0
2020-09-28 12:50:00,118.69,118.73,118.65,118.67,11064.0,108.218,108.2544,108.1815,108.1997,11064.0
2020-09-28 13:00:00,118.66,118.66,118.52,118.58,14869.0,108.1906,108.1906,108.063,108.1177,14869.0
2020-09-28 13:10:00,118.58,118.7,118.57,118.63,25454.0,108.1177,108.2271,108.1086,108.1633,25454.0
2020-09-28 13:20:00,118.64,118.68,118.53,118.54,23422.0,108.1724,108.2089,108.0721,108.0812,23422.0
2020-09-28 13:30:00,118.58,118.67,118.57,118.66,13662.0,108.1177,108.1997,108.1086,108.1906,13662.0
2020-09-28 13:40:00,118.65,118.65,118.56,118.61,32584.0,108.1815,108.1815,108.0994,108.145,32584.0
2020-09-28 13:50:00,118.62,118.66,118.57,118.6,61126.0,108.1542,108.1906,108.1086,108.1359,61126.0
2020-09-28 14:00:00,118.6,118.61,118.5,118.6,74192.0,108.1359,108.145,108.0447,108.1359,74192.0
2020-09-28 14:10:00,118.6,118.71,118.58,118.69,32161.0,108.1359,108.2362,108.1177,108.218,32161.0
2020-09-28 14:20:00,118.68,118.68,118.54,118.61,20169.0,108.2089,108.2089,108.0812,108.145,20169.0
2020-09-28 14:30:00,118.62,118.71,118.61,118.71,13338.0,108.1542,108.2362,108.145,108.2362,13338.0
2020-09-28 14:40:00,118.74,118.78,118.69,118.71,10305.0,108.2636,108.3,108.218,108.2362,10305.0
2020-09-28 14:50:00,118.72,118.75,118.64,118.71,18750.0,108.2453,108.2727,108.1724,108.2362,18750.0
2020-09-28 15:00:00,118.69,118.69,118.44,118.44,35304.0,108.218,108.218,107.99,107.99,35304.0
2020-09-28 15:10:00,118.49,118.58,118.42,118.44,8964.0,108.0356,108.1177,107.9718,107.99,8964.0
2020-09-28 15:20:00,118.45,118.52,118.36,118.5,18776.0,107.9991,108.063,107.9171,108.0447,18776.0
2020-09-28 15:30:00,118.51,118.51,118.21,118.29,34814.0,108.0539,108.0539,107.7803,107.8533,34814.0
2020-09-28 15:40:00,118.29,118.42,118.2,118.2,38043.0,107.8533,107.9718,107.7712,107.7712,38043.0
2020-09-28 15:50:00,118.18,118.26,118.03,118.21,124272.0,107.753,107.8259,107.6162,107.7803,124272.0
2020-09-29 09:30:00,118.31,118.32,117.9,117.99,569153.0,107.8715,107.8806,107.4977,107.5797,569153.0
2020-09-29 09:40:00,117.99,118.16,117.82,118.07,184443.0,107.5797,107.7347,107.4247,107.6527,184443.0
2020-09-29 09:50:00,118.07,118.07,117.79,117.92,41107.0,107.6527,107.6527,107.3974,107.5159,41107.0
2020-09-29 10:00:00,117.95,118.2,117.88,118.05,24813.0,107.5433,107.7712,107.4794,107.6344,24813.0
2020-09-29 10:10:00,118.09,118.26,118.08,118.21,29911.0,107.6709,107.8259,107.6618,107.7803,29911.0
2020-09-29 10:20:00,118.18,118.3,118.13,118.18,26622.0,107.753,107.8624,107.7074,107.753,26622.0
2020-09-29 10:30:00,118.14,118.17,117.75,117.76,32776.0,107.7165,107.7439,107.3609,107.37,32776.0
2020-09-29 10:40:00,117.77,117.79,117.53,117.6,22826.0,107.3791,107.3974,107.1603,107.2241,22826.0
2020-09-29 10:50:00,117.66,117.71,117.49,117.49,26990.0,107.2789,107.3244,107.1239,107.1239,26990.0
2020-09-29 11:00:00,117.53,117.53,117.25,117.26,38500.0,107.1603,107.1603,106.905,106.9141,38500.0
2020-09-29 11:10:00,117.27,117.36,117.19,117.34,42066.0,106.9233,107.0053,106.8503,106.9871,42066.0
2020-09-29 11:20:00,117.35,117.44,117.33,117.34,10489.0,106.9962,107.0783,106.978,106.9871,10489.0
2020-09-29 11:30:00,117.31,117.43,117.28,117.41,7410.0,106.9597,107.0691,106.9324,107.0509,7410.0
2020-09-29 11:40:00,117.34,117.34,116.91,116.94,30107.0,106.9871,106.9871,106.595,106.6224,30107.0
2020-09-29 11:50:00,116.96,117.08,116.94,116.98,4276.0,106.6406,106.75,106.6224,106.6588,4276.0
2020-09-29 12:00:00,116.99,117.02,116.83,117.02,38026.0,106.668,106.6953,106.5221,106.6953,38026.0
2020-09-29 12:10:00,117.01,117.06,116.97,117.05,32655.0,106.6862,106.7318,106.6497,106.7227,32655.0
2020-09-29 12:20:00,117.04,117.09,116.93,117.09,48770.0,106.7136,106.7591,106.6133,106.7591,48770.0
2020-09-29 12:30:00,117.05,117.17,117.01,117.12,19851.0,106.7227,106.8321,106.6862,106.7865,19851.0
2020-09-29 12:40:00,117.1,117.17,117.03,117.16,19066.0,106.7683,106.8321,106.7044,106.823,19066.0
2020-09-29 12:50:00,117.17,117.22,117.13,117.2,18598.0,106.8321,106.8777,106.7956,106.8594,18598.0
2020-09-29 13:00:00,117.21,117.21,116.96,116.99,7184.0,106.8686,106.8686,106.6406,106.668,7184.0
2020-09-29 13:10:00,116.99,117.11,116.92,117.11,13311.0,106.668,106.7774,106.6041,106.7774,13311.0
2020-09-29 13:20:00,117.1,117.25,117.08,117.25,60806.0,106.7683,106.905,106.75,106.905,60806.0
2020-09-29 13:30:00,117.28,117.34,117.28,117.29,5975.0,106.9324,106.9871,106.9324,106.9415,5975.0
2020-09-29 13:40:00,117.3,117.34,117.28,117.31,4317.0,106.9506,106.9871,106.9324,106.9597,4317.0
2020-09-29 13:50:00,117.37,117.63,117.37,117.52,54244.0,107.0144,107.2515,107.0144,107.1512,54244.0
2020-09-29 14:00:00,117.54,117.58,117.44,117.48,24505.0,107.1694,107.2059,107.0783,107.1147,24505.0
2020-09-29 14:10:00,117.49,117.64,117.45,117.62,41769.0,107.1239,107.2606,107.0874,107.2424,41769.0
2020-09-29 14:20:00,117.61,117.75,117.56,117.74,36742.0,107.2333,107.3609,107.1877,107.3518,36742.0
2020-09-29 14:30:00,117.73,117.81,117.66,117.67,18954.0,107.3427,107.4156,107.2789,107.288,18954.0
2020-09-29 14:40:00,117.66,117.73,117.65,117.65,12290.0,107.2789,107.3427,107.2697,107.2697,12290.0
2020-09-29 14:50:00,117.69,117.69,117.58,117.58,11535.0,107.3062,107.3062,107.2059,107.2059,11535.0
2020-09-29 15:00:00,117.59,117.64,117.54,117.59,22601.0,107.215,107.2606,107.1694,107.215,22601.0
2020-09-29 15:10:00,117.58,117.73,117.57,117.73,41070.0,107.2059,107.3427,107.1968,107.3427,41070.0
2020-09-29 15:20:00,117.74,117.74,117.53,117.59,33471.0,107.3518,107.3518,107.1603,107.215,33471.0
2020-09-29 15:30:00,117.59,117.66,117.46,117.49,74261.0,107.215,107.2789,107.0965,107.1239,74261.0
2020-09-29 15:40:00,117.5,117.61,117.47,117.55,64693.0,107.133,107.2333,107.1056,107.1786,64693.0
2020-09-29 15:50:00,117.56,117.6,117.25,117.27,127084.0,107.1877,107.2241,106.905,106.9233,127084.0
2020-09-30 09:30:00,117.61,118.2,117.61,118.17,51648.0,107.2333,107.7712,107.2333,107.7439,51648.0
2020-09-30 09:40:00,118.1,118.39,117.99,118.22,18272.0,107.68,107.9444,107.5797,107.7894,18272.0
2020-09-30 09:50:00,118.23,118.35,118.11,118.25,20960.0,107.7986,107.908,107.6891,107.8168,20960.0
2020-09-30 10:00:00,118.27,118.76,118.2,118.56,31117.0,107.835,108.2818,107.7712,108.0994,31117.0
2020-09-30 10:10:00,118.59,118.64,118.41,118.49,29842.0,108.1268,108.1724,107.9627,108.0356,29842.0
2020-09-30 10:20:00,118.51,118.59,118.32,118.38,27645.0,108.0539,108.1268,107.8806,107.9353,27645.0
2020-09-30 10:30:00,118.43,118.56,118.38,118.53,48267.0,107.9809,108.0994,107.9353,108.0721,48267.0
2020-09-30 10:40:00,118.56,118.78,118.49,118.66,58362.0,108.0994,108.3,108.0356,108.1906,58362.0
2020-09-30 10:50:00,118.67,118.72,118.57,118.57,13565.0,108.1997,108.2453,108.1086,108.1086,13565.0
2020-09-30 11:00:00,118.54,118.57,118.41,118.43,23542.0,108.0812,108.1086,107.9627,107.9809,23542.0
2020-09-30 11:10:00,118.47,118.6,118.47,118.6,22615.0,108.0174,108.1359,108.0174,108.1359,22615.0
2020-09-30 11:20:00,118.6,118.8,118.59,118.68,17015.0,108.1359,108.3183,108.1268,108.2089,17015.0
2020-09-30 11:30:00,118.63,118.66,118.41,118.44,5316.0,108.1633,108.1906,107.9627,107.99,5316.0
2020-09-30 11:40:00,118.46,118.51,118.38,118.48,12224.0,108.0083,108.0539,107.9353,108.0265,12224.0
2020-09-30 11:50:00,118.49,118.54,118.42,118.51,21498.0,108.0356,108.0812,107.9718,108.0539,21498.0
2020-09-30 12:00:00,118.55,118.61,118.51,118.61,16710.0,108.0903,108.145,108.0539,108.145,16710.0
2020-09-30 12:10:00,118.59,118.71,118.58,118.69,31913.0,108.1268,108.2362,108.1177,108.218,31913.0
2020-09-30 12:20:00,118.7,118.88,118.7,118.86,18663.0,108.2271,108.3912,108.2271,108.373,18663.0
2020-09-30 12:30:00,118.87,118.9,118.78,118.87,16521.0,108.3821,108.4094,108.3,108.3821,16521.0
2020-09-30 12:40:00,118.87,118.89,118.83,118.88,43106.0,108.3821,108.4003,108.3456,108.3912,43106.0
2020-09-30 12:50:00,118.88,118.95,118.81,118.93,13443.0,108.3912,108.455,108.3274,108.4368,13443.0
2020-09-30 13:00:00,118.94,118.94,118.68,118.69,10156.0,108.4459,108.4459,108.2089,108.218,10156.0
2020-09-30 13:10:00,118.71,118.78,118.69,118.74,23548.0,108.2362,108.3,108.218,108.2636,23548.0
2020-09-30 13:20:00,118.74,118.82,118.7,118.78,57331.0,108.2636,108.3365,108.2271,108.3,57331.0
2020-09-30 13:30:00,118.78,118.97,118.78,118.94,22145.0,108.3,108.4733,108.3,108.4459,22145.0
2020-09-30 13:40:00,118.95,119.01,118.91,118.92,20334.0,108.455,108.5097,108.4186,108.4277,20334.0
2020-09-30 13:50:00,118.93,118.96,118.87,118.93,49783.0,108.4368,108.4642,108.3821,108.4368,49783.0
2020-09-30 14:00:00,118.92,119.12,118.89,119.12,26133.0,108.4277,108.61,108.4003,108.61,26133.0
2020-09-30 14:10:00,119.11,119.16,119.08,119.08,19680.0,108.6009,108.6465,108.5736,108.5736,19680.0
2020-09-30 14:20:00,119.1,119.23,118.25,118.55,99639.0,108.5918,108.7103,107.8168,108.0903,99639.0
2020-09-30 14:30:00,118.47,118.52,118.23,118.24,113754.0,108.0174,108.063,107.7986,107.8077,113754.0
2020-09-30 14:40:00,118.24,118.27,117.79,117.82,35147.0,107.8077,107.835,107.3974,107.4247,35147.0
2020-09-30 14:50:00,117.8,118.36,117.8,118.34,57462.0,107.4065,107.9171,107.4065,107.8989,57462.0
2020-09-30 15:00:00,118.33,118.42,118.06,118.26,103511.0,107.8897,107.9718,107.6436,107.8259,103511.0
2020-09-30 15:10:00,118.25,118.3,117.47,117.52,129030.0,107.8168,107.8624,107.1056,107.1512,129030.0
2020-09-30 15:20:00,117.59,117.85,117.35,117.81,50587.0,107.215,107.4521,106.9962,107.4156,50587.0
2020-09-30 15:30:00,117.78,117.9,117.59,117.81,99312.0,107.3883,107.4977,107.215,107.4156,99312.0
2020-09-30 15:40:00,117.81,118.25,117.73,118.22,58405.0,107.4156,107.8168,107.3427,107.7894,58405.0
2020-09-30 15:50:00,118.22,118.55,118.11,118.11,203253.0,107.7894,108.0903,107.6891,107.6891,203253.0
2020-10-01 09:30:00,118.68,119.22,118.68,119.07,69724.0,108.2089,108.7012,108.2089,108.5644,69724.0
2020-10-01 09:40:00,119.03,119.25,118.77,118.95,41789.0,108.528,108.7286,108.2909,108.455,41789.0
2020-10-01 09:50:00,118.96,118.98,118.39,118.39,25446.0,108.4642,108.4824,107.9444,107.9444,25446.0
2020-10-01 10:00:00,118.38,118.46,118.03,118.1,53602.0,107.9353,108.0083,107.6162,107.68,53602.0
2020-10-01 10:10:00,118.14,118.26,117.97,118.18,37797.0,107.7165,107.8259,107.5615,107.753,37797.0
2020-10-01 10:20:00,118.16,118.27,117.95,118.13,29581.0,107.7347,107.835,107.5433,107.7074,29581.0
2020-10-01 10:30:00,118.07,118.56,118.06,118.55,17449.0,107.6527,108.0994,107.6436,108.0903,17449.0
2020-10-01 10:40:00,118.53,118.61,118.31,118.34,23411.0,108.0721,108.145,107.8715,107.8989,23411.0
2020-10-01 10:50:00,118.32,118.4,118.11,118.28,40534.0,107.8806,107.9536,107.6891,107.8441,40534.0
2020-10-01 11:00:00,118.16,118.44,118.16,118.29,35358.0,107.7347,107.99,107.7347,107.8533,35358.0
2020-10-01 11:10:00,118.28,118.53,118.13,118.38,65679.0,107.8441,108.0721,107.7074,107.9353,65679.0
2020-10-01 11:20:00,118.39,118.61,118.35,118.56,57309.0,107.9444,108.145,107.908,108.0994,57309.0
2020-10-01 11:30:00,118.56,118.64,118.45,118.49,15557.0,108.0994,108.1724,107.9991,108.0356,15557.0
2020-10-01 11:40:00,118.49,118.52,118.42,118.44,8168.0,108.0356,108.063,107.9718,107.99,8168.0
2020-10-01 11:50:00,118.42,118.62,118.39,118.59,7761.0,107.9718,108.1542,107.9444,108.1268,7761.0
2020-10-01 12:00:00,118.58,118.59,118.38,118.47,26704.0,108.1177,108.1268,107.9353,108.0174,26704.0
2020-10-01 12:10:00,118.49,118.5,118.31,118.43,20448.0,108.0356,108.0447,107.8715,107.9809,20448.0
2020-10-01 12:20:00,118.46,118.67,118.45,118.67,11150.0,108.0083,108.1997,107.9991,108.1997,11150.0
2020-10-01 12:30:00,118.67,118.68,118.55,118.63,14625.0,108.1997,108.2089,108.0903,108.1633,14625.0
2020-10-01 12:40:00,118.64,118.78,118.64,118.71,7758.0,108.1724,108.3,108.1724,108.2362,7758.0
2020-10-01 12:50:00,118.7,118.71,118.56,118.58,14690.0,108.2271,108.2362,108.0994,108.1177,14690.0
2020-10-01 13:00:00,118.58,118.67,118.53,118.67,18305.0,108.1177,108.1997,108.0721,108.1997,18305.0
2020-10-01 13:10:00,118.72,118.72,118.5,118.55,24047.0,108.2453,108.2453,108.0447,108.0903,24047.0
2020-10-01 13:20:00,118.56,118.61,118.39,118.42,36942.0,108.0994,108.145,107.9444,107.9718,36942.0
2020-10-01 13:30:00,118.44,118.52,118.35,118.48,14607.0,107.99,108.063,107.908,108.0265,14607.0
2020-10-01 13:40:00,118.47,118.49,118.33,118.33,52276.0,108.0174,108.0356,107.8897,107.8897,52276.0
2020-10-01 13:50:00,118.36,118.4,118.04,118.12,59442.0,107.9171,107.9536,107.6253,107.6983,59442.0
2020-10-01 14:00:00,118.18,118.31,117.71,117.75,76574.0,107.753,107.8715,107.3244,107.3609,76574.0
2020-10-01 14:10:00,117.75,117.86,117.65,117.83,26215.0,107.3609,107.4612,107.2697,107.4339,26215.0
2020-10-01 14:20:00,117.84,118.16,117.81,118.13,17124.0,107.443,107.7347,107.4156,107.7074,17124.0
2020-10-01 14:30:00,118.16,118.3,118.14,118.25,33972.0,107.7347,107.8624,107.7165,107.8168,33972.0
2020-10-01 14:40:00,118.27,118.32,118.17,118.24,16924.0,107.835,107.8806,107.7439,107.8077,16924.0
2020-10-01 14:50:00,118.22,118.39,118.21,118.31,15821.0,107.7894,107.9444,107.7803,107.8715,15821.0
2020-10-01 15:00:00,118.3,118.44,118.29,118.32,58093.0,107.8624,107.99,107.8533,107.8806,58093.0
2020-10-01 15:10:00,118.32,118.41,118.16,118.17,37121.0,107.8806,107.9627,107.7347,107.7439,37121.0
2020-10-01 15:20:00,118.17,118.17,117.98,118.05,22705.0,107.7439,107.7439,107.5706,107.6344,22705.0
2020-10-01 15:30:00,118.04,118.24,118.01,118.14,36293.0,107.6253,107.8077,107.598,107.7165,36293.0
2020-10-01 15:40:00,118.18,118.2,117.99,118.08,53898.0,107.753,107.7712,107.5797,107.6618,53898.0
2020-10-01 15:50:00,118.12,118.45,118.11,118.43,68132.0,107.6983,107.9991,107.6891,107.9809,68132.0
2020-10-02 09:30:00,116.7,117.84,116.41,117.8,118746.0,106.4036,107.443,106.1391,107.4065,118746.0
2020-10-02 09:40:00,117.79,117.8,117.57,117.74,66998.0,107.3974,107.4065,107.1968,107.3518,66998.0
2020-10-02 09:50:00,117.74,117.74,117.46,117.7,44788.0,107.3518,107.3518,107.0965,107.3153,44788.0
2020-10-02 10:00:00,117.74,118.27,117.68,118.18,38214.0,107.3518,107.835,107.2971,107.753,38214.0
2020-10-02 10:10:00,118.19,118.22,117.85,117.9,446175.0,107.7621,107.7894,107.4521,107.4977,446175.0
2020-10-02 10:20:00,117.9,118.02,117.67,118.01,101400.0,107.4977,107.6071,107.288,107.598,101400.0
2020-10-02 10:30:00,117.97,118.05,117.78,117.78,98379.0,107.5615,107.6344,107.3883,107.3883,98379.0
2020-10-02 10:40:00,117.78,117.95,117.65,117.89,62303.0,107.3883,107.5433,107.2697,107.4886,62303.0
2020-10-02 10:50:00,117.9,118.07,117.84,117.96,75704.0,107.4977,107.6527,107.443,107.5524,75704.0
2020-10-02 11:00:00,117.9,118.18,117.83,118.09,45856.0,107.4977,107.753,107.4339,107.6709,45856.0
2020-10-02 11:10:00,118.08,118.41,118.05,118.39,47119.0,107.6618,107.9627,107.6344,107.9444,47119.0
2020-10-02 11:20:00,118.37,118.49,118.35,118.44,43062.0,107.9262,108.0356,107.908,107.99,43062.0
2020-10-02 11:30:00,118.46,118.49,118.25,118.26,65642.0,108.0083,108.0356,107.8168,107.8259,65642.0
2020-10-02 11:40:00,118.23,118.39,118.22,118.39,106841.0,107.7986,107.9444,107.7894,107.9444,106841.0
2020-10-02 11:50:00,118.39,118.41,117.95,117.97,113439.0,107.9444,107.9627,107.5433,107.5615,113439.0
2020-10-02 12:00:00,117.94,118.45,117.91,118.43,57271.0,107.5341,107.9991,107.5068,107.9809,57271.0
2020-10-02 12:10:00,118.46,119.08,118.43,119.08,97134.0,108.0083,108.5736,107.9809,108.5736,97134.0
2020-10-02 12:20:00,119.14,119.27,118.9,118.93,27322.0,108.6283,108.7468,108.4094,108.4368,27322.0
2020-10-02 12:30:00,119.02,119.28,118.94,119.21,33092.0,108.5189,108.7559,108.4459,108.6921,33092.0
2020-10-02 12:40:00,119.23,119.3,119.16,119.19,22715.0,108.7103,108.7742,108.6465,108.6739,22715.0
2020-10-02 12:50:00,119.06,119.31,119.06,119.23,51166.0,108.5553,108.7833,108.5553,108.7103,51166.0
2020-10-02 13:00:00,119.3,119.33,119.12,119.19,10421.0,108.7742,108.8015,108.61,108.6739,10421.0
2020-10-02 13:10:00,119.2,119.3,119.12,119.26,9957.0,108.683,108.7742,108.61,108.7377,9957.0
2020-10-02 13:20:00,119.22,119.41,119.2,119.3,37435.0,108.7012,108.8744,108.683,108.7742,37435.0
2020-10-02 13:30:00,119.33,119.34,119.07,119.17,11013.0,108.8015,108.8106,108.5644,108.6556,11013.0
2020-10-02 13:40:00,118.94,118.94,118.62,118.68,17657.0,108.4459,108.4459,108.1542,108.2089,17657.0
2020-10-02 13:50:00,118.7,118.79,118.57,118.78,10280.0,108.2271,108.3092,108.1086,108.3,10280.0
2020-10-02 14:00:00,118.79,119.12,118.79,119.08,9283.0,108.3092,108.61,108.3092,108.5736,9283.0
2020-10-02 14:10:00,119.1,119.2,119.05,119.19,21734.0,108.5918,108.683,108.5462,108.6739,21734.0
2020-10-02 14:20:00,119.2,119.27,119.15,119.19,20864.0,108.683,108.7468,108.6374,108.6739,20864.0
2020-10-02 14:30:00,119.2,119.29,119.13,119.21,10786.0,108.683,108.765,108.6192,108.6921,10786.0
2020-10-02 14:40:00,119.21,119.32,119.15,119.25,20825.0,108.6921,108.7924,108.6374,108.7286,20825.0
2020-10-02 14:50:00,119.21,119.31,119.07,119.18,16689.0,108.6921,108.7833,108.5644,108.6647,16689.0
2020-10-02 15:00:00,119.16,119.19,118.97,119.08,24270.0,108.6465,108.6739,108.4733,108.5736,24270.0
2020-10-02 15:10:00,119.1,119.28,118.81,119.08,74464.0,108.5918,108.7559,108.3274,108.5736,74464.0
2020-10-02 15:20:00,119.06,119.18,119.06,119.16,18151.0,108.5553,108.6647,108.5553,108.6465,18151.0
2020-10-02 15:30:00,119.16,119.34,119.11,119.15,30168.0,108.6465,108.8106,108.6009,108.6374,30168.0
2020-10-02 15:40:00,119.18,119.19,118.93,119.06,45335.0,108.6647,108.6739,108.4368,108.5553,45335.0
2020-10-02 15:50:00,119.07,119.07,118.79,118.79,109831.0,108.5644,108.5644,108.3092,108.3092,109831.0
2020-10-05 09:30:00,119.57,120.27,119.57,120.04,159479.0,109.0203,109.6586,109.0203,109.4489,159479.0
2020-10-05 09:40:00,120.06,120.13,119.91,119.99,27212.0,109.4671,109.5309,109.3303,109.4033,27212.0
2020-10-05 09:50:00,120.02,120.05,119.74,119.75,19189.0,109.4306,109.458,109.1753,109.1845,19189.0
2020-10-05 10:00:00,119.76,119.96,119.68,119.93,81553.0,109.1936,109.3759,109.1206,109.3486,81553.0
2020-10-05 10:10:00,119.87,120.08,119.83,120.03,61629.0,109.2939,109.4853,109.2574,109.4397,61629.0
2020-10-05 10:20:00,120.06,120.12,120.0,120.04,14095.0,109.4671,109.5218,109.4124,109.4489,14095.0
2020-10-05 10:30:00,120.05,120.29,120.05,120.24,64836.0,109.458,109.6768,109.458,109.6312,64836.0
2020-10-05 10:40:00,120.25,120.43,120.25,120.42,26476.0,109.6403,109.8045,109.6403,109.7953,26476.0
2020-10-05 10:50:00,120.39,120.49,120.37,120.38,20030.0,109.768,109.8592,109.7497,109.7589,20030.0
2020-10-05 11:00:00,120.39,120.57,120.35,120.39,28951.0,109.768,109.9321,109.7315,109.768,28951.0
2020-10-05 11:10:00,120.38,120.6,120.34,120.55,24734.0,109.7589,109.9595,109.7224,109.9139,24734.0
2020-10-05 11:20:00,120.56,120.57,120.43,120.43,66112.0,109.923,109.9321,109.8045,109.8045,66112.0
2020-10-05 11:30:00,120.41,120.42,120.26,120.27,11781.0,109.7862,109.7953,109.6495,109.6586,11781.0
2020-10-05 11:40:00,120.28,120.43,120.28,120.37,29532.0,109.6677,109.8045,109.6677,109.7497,29532.0
2020-10-05 11:50:00,120.37,120.46,120.37,120.42,14270.0,109.7497,109.8318,109.7497,109.7953,14270.0
2020-10-05 12:00:00,120.41,120.42,120.32,120.32,9542.0,109.7862,109.7953,109.7042,109.7042,9542.0
2020-10-05 12:10:00,120.33,120.37,120.3,120.32,16526.0,109.7133,109.7497,109.6859,109.7042,16526.0
2020-10-05 12:20:00,120.32,120.37,120.31,120.37,6115.0,109.7042,109.7497,109.695,109.7497,6115.0
2020-10-05 12:30:00,120.37,120.45,120.36,120.45,17589.0,109.7497,109.8227,109.7406,109.8227,17589.0
2020-10-05 12:40:00,120.47,120.48,120.37,120.37,14665.0,109.8409,109.85,109.7497,109.7497,14665.0
2020-10-05 12:50:00,120.36,120.38,120.31,120.33,39558.0,109.7406,109.7589,109.695,109.7133,39558.0
2020-10-05 13:00:00,120.34,120.36,120.26,120.3,32781.0,109.7224,109.7406,109.6495,109.6859,32781.0
2020-10-05 13:10:00,120.33,120.38,120.32,120.33,18377.0,109.7133,109.7589,109.7042,109.7133,18377.0
2020-10-05 13:20:00,120.33,120.33,120.25,120.33,24659.0,109.7133,109.7133,109.6403,109.7133,24659.0
2020-10-05 13:30:00,120.35,120.41,120.33,120.4,29347.0,109.7315,109.7862,109.7133,109.7771,29347.0
2020-10-05 13:40:00,120.39,120.41,120.27,120.3,9081.0,109.768,109.7862,109.6586,109.6859,9081.0
2020-10-05 13:50:00,120.32,120.33,120.18,120.19,93834.0,109.7042,109.7133,109.5765,109.5856,93834.0
2020-10-05 14:00:00,120.19,120.23,120.13,120.2,83604.0,109.5856,109.6221,109.5309,109.5947,83604.0
2020-10-05 14:10:00,120.2,120.34,120.2,120.33,38841.0,109.5947,109.7224,109.5947,109.7133,38841.0
2020-10-05 14:20:00,120.32,120.35,120.24,120.32,21127.0,109.7042,109.7315,109.6312,109.7042,21127.0
2020-10-05 14:30:00,120.34,120.5,120.33,120.44,24730.0,109.7224,109.8683,109.7133,109.8136,24730.0
2020-10-05 14:40:00,120.43,120.48,120.42,120.42,32733.0,109.8045,109.85,109.7953,109.7953,32733.0
2020-10-05 14:50:00,120.45,120.62,120.42,120.62,28686.0,109.8227,109.9777,109.7953,109.9777,28686.0
2020-10-05 15:00:00,120.62,120.67,120.53,120.66,49885.0,109.9777,110.0233,109.8956,110.0142,49885.0
2020-10-05 15:10:00,120.67,120.78,120.65,120.73,49556.0,110.0233,110.1236,110.005,110.078,49556.0
2020-10-05 15:20:00,120.73,120.84,120.69,120.81,42322.0,110.078,110.1783,110.0415,110.1509,42322.0
2020-10-05 15:30:00,120.82,120.82,120.69,120.71,51437.0,110.16,110.16,110.0415,110.0597,51437.0
2020-10-05 15:40:00,120.74,120.81,120.64,120.66,37802.0,110.0871,110.1509,109.9959,110.0142,37802.0
2020-10-05 15:50:00,120.68,120.73,120.58,120.68,180379.0,110.0324,110.078,109.9412,110.0324,180379.0
2020-10-06 09:30:00,121.11,121.28,120.95,121.03,41388.0,110.4245,110.5795,110.2786,110.3515,41388.0
2020-10-06 09:40:00,120.93,121.14,120.89,121.11,12261.0,110.2603,110.4518,110.2239,110.4245,12261.0
2020-10-06 09:50:00,121.1,121.13,120.86,120.87,69031.0,110.4153,110.4427,110.1965,110.2056,69031.0
2020-10-06 10:00:00,120.88,120.99,120.87,120.96,26136.0,110.2148,110.315,110.2056,110.2877,26136.0
2020-10-06 10:10:00,120.97,121.22,120.97,121.15,56408.0,110.2968,110.5248,110.2968,110.4609,56408.0
2020-10-06 10:20:00,121.18,121.21,121.13,121.2,19548.0,110.4883,110.5156,110.4427,110.5065,19548.0
2020-10-06 10:30:00,121.25,121.27,121.18,121.22,20697.0,110.5521,110.5703,110.4883,110.5248,20697.0
2020-10-06 10:40:00,121.22,121.3,120.81,121.16,61324.0,110.5248,110.5977,110.1509,110.47,61324.0
2020-10-06 10:50:00,121.19,121.33,121.18,121.24,29016.0,110.4974,110.625,110.4883,110.543,29016.0
2020-10-06 11:00:00,121.25,121.37,121.24,121.31,43461.0,110.5521,110.6615,110.543,110.6068,43461.0
2020-10-06 11:10:00,121.32,121.34,121.24,121.31,6051.0,110.6159,110.6342,110.543,110.6068,6051.0
2020-10-06 11:20:00,121.35,121.38,121.19,121.33,22051.0,110.6433,110.6706,110.4974,110.625,22051.0
2020-10-06 11:30:00,121.31,121.45,121.23,121.44,25449.0,110.6068,110.7345,110.5339,110.7253,25449.0
2020-10-06 11:40:00,121.42,121.46,121.32,121.33,24212.0,110.7071,110.7436,110.6159,110.625,24212.0
2020-10-06 11:50:00,121.29,121.29,121.16,121.2,29331.0,110.5886,110.5886,110.47,110.5065,29331.0
2020-10-06 12:00:00,121.21,121.3,121.18,121.23,47639.0,110.5156,110.5977,110.4883,110.5339,47639.0
2020-10-06 12:10:00,121.23,121.3,121.21,121.23,61610.0,110.5339,110.5977,110.5156,110.5339,61610.0
2020-10-06 12:20:00,121.24,121.3,121.21,121.23,33746.0,110.543,110.5977,110.5156,110.5339,33746.0
2020-10-06 12:30:00,121.23,121.3,121.21,121.27,26534.0,110.5339,110.5977,110.5156,110.5703,26534.0
2020-10-06 12:40:00,121.27,121.45,121.27,121.45,111857.0,110.5703,110.7345,110.5703,110.7345,111857.0
2020-10-06 12:50:00,121.46,121.57,121.45,121.57,17904.0,110.7436,110.8439,110.7345,110.8439,17904.0
2020-10-06 13:00:00,121.58,121.74,121.56,121.73,24017.0,110.853,110.9989,110.8348,110.9898,24017.0
2020-10-06 13:10:00,121.73,121.78,121.69,121.74,48573.0,110.9898,111.0353,110.9533,110.9989,48573.0
2020-10-06 13:20:00,121.75,121.87,121.67,121.67,20963.0,111.008,111.1174,110.935,110.935,20963.0
2020-10-06 13:30:00,121.67,121.74,121.66,121.69,12300.0,110.935,110.9989,110.9259,110.9533,12300.0
2020-10-06 13:40:00,121.69,121.75,121.55,121.58,23222.0,110.9533,111.008,110.8256,110.853,23222.0
2020-10-06 13:50:00,121.58,121.62,121.53,121.61,32807.0,110.853,110.8895,110.8074,110.8803,32807.0
2020-10-06 14:00:00,121.59,121.73,121.54,121.65,17049.0,110.8621,110.9898,110.8165,110.9168,17049.0
2020-10-06 14:10:00,121.66,121.84,121.62,121.8,22126.0,110.9259,111.09,110.8895,111.0536,22126.0
2020-10-06 14:20:00,121.79,121.9,121.79,121.85,17022.0,111.0445,111.1448,111.0445,111.0992,17022.0
2020-10-06 14:30:00,121.88,122.02,121.85,121.96,88669.0,111.1265,111.2542,111.0992,111.1995,88669.0
2020-10-06 14:40:00,121.96,122.13,121.48,121.51,58995.0,111.1995,111.3545,110.7618,110.7892,58995.0
2020-10-06 14:50:00,121.45,121.46,119.86,120.16,175814.0,110.7345,110.7436,109.2847,109.5583,175814.0
2020-10-06 15:00:00,120.02,120.16,119.47,119.91,323387.0,109.4306,109.5583,108.9292,109.3303,323387.0
2020-10-06 15:10:00,119.89,120.0,119.58,119.58,44853.0,109.3121,109.4124,109.0294,109.0294,44853.0
2020-10-06 15:20:00,119.62,119.87,119.52,119.84,35507.0,109.0659,109.2939,108.9747,109.2665,35507.0
2020-10-06 15:30:00,119.81,120.3,119.81,120.01,43810.0,109.2392,109.6859,109.2392,109.4215,43810.0
2020-10-06 15:40:00,119.99,120.05,119.49,119.6,72480.0,109.4033,109.458,108.9474,109.0477,72480.0
2020-10-06 15:50:00,119.56,119.81,119.37,119.57,82137.0,109.0112,109.2392,108.838,109.0203,82137.0
2020-10-07 09:30:00,120.62,121.11,120.58,120.86,178740.0,109.9777,110.4245,109.9412,110.1965,178740.0
2020-10-07 09:40:00,120.88,121.06,120.87,120.99,28249.0,110.2148,110.3789,110.2056,110.315,28249.0
2020-10-07 09:50:00,121.0,121.12,120.93,121.0,60071.0,110.3242,110.4336,110.2603,110.3242,60071.0
2020-10-07 10:00:00,121.02,121.09,120.88,121.07,32091.0,110.3424,110.4062,110.2148,110.388,32091.0
2020-10-07 10:10:00,121.06,121.25,120.86,121.25,32426.0,110.3789,110.5521,110.1965,110.5521,32426.0
2020-10-07 10:20:00,121.22,121.43,121.21,121.4,55134.0,110.5248,110.7162,110.5156,110.6889,55134.0
2020-10-07 10:30:00,121.36,121.53,121.32,121.32,28259.0,110.6524,110.8074,110.6159,110.6159,28259.0
2020-10-07 10:40:00,121.32,121.36,121.18,121.27,29768.0,110.6159,110.6524,110.4883,110.5703,29768.0
2020-10-07 10:50:00,121.27,121.35,121.15,121.16,19210.0,110.5703,110.6433,110.4609,110.47,19210.0
2020-10-07 11:00:00,121.17,121.25,121.13,121.25,18687.0,110.4792,110.5521,110.4427,110.5521,18687.0
2020-10-07 11:10:00,121.22,121.28,121.07,121.13,27600.0,110.5248,110.5795,110.388,110.4427,27600.0
2020-10-07 11:20:00,121.11,121.13,120.99,121.07,11755.0,110.4245,110.4427,110.315,110.388,11755.0
2020-10-07 11:30:00,121.07,121.08,120.97,121.06,11535.0,110.388,110.3971,110.2968,110.3789,11535.0
2020-10-07 11:40:00,121.1,121.17,121.07,121.07,4057.0,110.4153,110.4792,110.388,110.388,4057.0
2020-10-07 11:50:00,121.1,121.1,121.01,121.02,7830.0,110.4153,110.4153,110.3333,110.3424,7830.0
2020-10-07 12:00:00,121.02,121.04,120.95,121.0,14742.0,110.3424,110.3606,110.2786,110.3242,14742.0
2020-10-07 12:10:00,120.96,121.02,120.9,121.02,38117.0,110.2877,110.3424,110.233,110.3424,38117.0
2020-10-07 12:20:00,121.03,121.07,120.84,120.93,13172.0,110.3515,110.388,110.1783,110.2603,13172.0
2020-10-07 12:30:00,120.98,121.08,120.93,120.98,19750.0,110.3059,110.3971,110.2603,110.3059,19750.0
2020-10-07 12:40:00,120.96,121.02,120.95,121.0,22983.0,110.2877,110.3424,110.2786,110.3242,22983.0
2020-10-07 12:50:00,120.99,120.99,120.91,120.97,7650.0,110.315,110.315,110.2421,110.2968,7650.0
2020-10-07 13:00:00,120.98,121.06,120.96,121.05,21842.0,110.3059,110.3789,110.2877,110.3698,21842.0
2020-10-07 13:10:00,121.05,121.05,120.98,121.0,3352.0,110.3698,110.3698,110.3059,110.3242,3352.0
2020-10-07 13:20:00,121.01,121.05,121.0,121.05,8327.0,110.3333,110.3698,110.3242,110.3698,8327.0
2020-10-07 13:30:00,121.08,121.09,121.03,121.07,5613.0,110.3971,110.4062,110.3515,110.388,5613.0
2020-10-07 13:40:00,121.05,121.29,121.03,121.28,14236.0,110.3698,110.5886,110.3515,110.5795,14236.0
2020-10-07 13:50:00,121.33,121.42,121.28,121.28,9885.0,110.625,110.7071,110.5795,110.5795,9885.0
2020-10-07 14:00:00,121.26,121.39,121.26,121.3,48097.0,110.5612,110.6798,110.5612,110.5977,48097.0
2020-10-07 14:10:00,121.39,121.49,121.31,121.49,10836.0,110.6798,110.7709,110.6068,110.7709,10836.0
2020-10-07 14:20:00,121.49,121.64,121.47,121.64,15587.0,110.7709,110.9077,110.7527,110.9077,15587.0
2020-10-07 14:30:00,121.63,121.67,121.61,121.62,6466.0,110.8986,110.935,110.8803,110.8895,6466.0
2020-10-07 14:40:00,121.54,121.63,121.5,121.58,12297.0,110.8165,110.8986,110.78,110.853,12297.0
2020-10-07 14:50:00,121.59,121.71,121.58,121.67,20414.0,110.8621,110.9715,110.853,110.935,20414.0
2020-10-07 15:00:00,121.65,121.81,121.65,121.75,19960.0,110.9168,111.0627,110.9168,111.008,19960.0
2020-10-07 15:10:00,121.77,121.83,121.74,121.75,24030.0,111.0262,111.0809,110.9989,111.008,24030.0
2020-10-07 15:20:00,121.75,121.81,121.74,121.78,124046.0,111.008,111.0627,110.9989,111.0353,124046.0
2020-10-07 15:30:00,121.76,121.78,121.53,121.65,65534.0,111.0171,111.0353,110.8074,110.9168,65534.0
2020-10-07 15:40:00,121.65,121.68,121.58,121.64,51439.0,110.9168,110.9442,110.853,110.9077,51439.0
2020-10-07 15:50:00,121.67,121.74,121.47,121.48,163125.0,110.935,110.9989,110.7527,110.7618,163125.0
2020-10-08 09:30:00,122.11,122.35,121.94,122.31,107123.0,111.3362,111.5551,111.1812,111.5186,107123.0
2020-10-08 09:40:00,122.32,122.47,122.27,122.35,87204.0,111.5277,111.6645,111.4821,111.5551,87204.0
2020-10-08 09:50:00,122.32,122.63,122.32,122.62,64944.0,111.5277,111.8103,111.5277,111.8012,64944.0
2020-10-08 10:00:00,122.63,122.73,122.36,122.52,61610.0,111.8103,111.9015,111.5642,111.7101,61610.0
2020-10-08 10:10:00,122.54,122.66,122.48,122.62,47749.0,111.7283,111.8377,111.6736,111.8012,47749.0
2020-10-08 10:20:00,122.6,122.74,122.57,122.68,68365.0,111.783,111.9106,111.7556,111.8559,68365.0
2020-10-08 10:30:00,122.69,122.94,122.66,122.87,38438.0,111.8651,112.093,111.8377,112.0292,38438.0
2020-10-08 10:40:00,122.88,122.89,122.68,122.84,18923.0,112.0383,112.0474,111.8559,112.0018,18923.0
2020-10-08 10:50:00,122.84,122.95,122.7,122.71,54180.0,112.0018,112.1021,111.8742,111.8833,54180.0
2020-10-08 11:00:00,122.71,122.76,122.63,122.68,91453.0,111.8833,111.9289,111.8103,111.8559,91453.0
2020-10-08 11:10:00,122.68,122.73,122.63,122.63,29879.0,111.8559,111.9015,111.8103,111.8103,29879.0
2020-10-08 11:20:00,122.62,122.68,122.38,122.38,31190.0,111.8012,111.8559,111.5824,111.5824,31190.0
2020-10-08 11:30:00,122.42,122.42,122.08,122.39,71332.0,111.6189,111.6189,111.3089,111.5915,71332.0
2020-10-08 11:40:00,122.39,122.47,122.37,122.39,15639.0,111.5915,111.6645,111.5733,111.5915,15639.0
2020-10-08 11:50:00,122.36,122.37,122.27,122.27,42113.0,111.5642,111.5733,111.4821,111.4821,42113.0
2020-10-08 12:00:00,122.26,122.53,122.23,122.5,77572.0,111.473,111.7192,111.4456,111.6918,77572.0
2020-10-08 12:10:00,122.49,122.58,122.45,122.55,19804.0,111.6827,111.7648,111.6462,111.7374,19804.0
2020-10-08 12:20:00,122.55,122.63,122.5,122.63,27627.0,111.7374,111.8103,111.6918,111.8103,27627.0
2020-10-08 12:30:00,122.63,122.69,122.63,122.69,17644.0,111.8103,111.8651,111.8103,111.8651,17644.0
2020-10-08 12:40:00,122.69,122.7,122.59,122.6,22898.0,111.8651,111.8742,111.7739,111.783,22898.0
2020-10-08 12:50:00,122.61,122.65,122.56,122.63,23578.0,111.7921,111.8286,111.7465,111.8103,23578.0
2020-10-08 13:00:00,122.65,122.7,122.6,122.64,12604.0,111.8286,111.8742,111.783,111.8195,12604.0
2020-10-08 13:10:00,122.66,122.66,122.59,122.6,13712.0,111.8377,111.8377,111.7739,111.783,13712.0
2020-10-08 13:20:00,122.61,122.65,122.58,122.65,14002.0,111.7921,111.8286,111.7648,111.8286,14002.0
2020-10-08 13:30:00,122.64,122.68,122.62,122.68,15575.0,111.8195,111.8559,111.8012,111.8559,15575.0
2020-10-08 13:40:00,122.69,122.74,122.67,122.71,5898.0,111.8651,111.9106,111.8468,111.8833,5898.0
2020-10-08 13:50:00,122.71,122.77,122.68,122.69,33468.0,111.8833,111.938,111.8559,111.8651,33468.0
2020-10-08 14:00:00,122.7,122.9,122.68,122.9,30586.0,111.8742,112.0565,111.8559,112.0565,30586.0
2020-10-08 14:10:00,122.89,122.92,122.86,122.88,32205.0,112.0474,112.0748,112.0201,112.0383,32205.0
2020-10-08 14:20:00,122.89,122.93,122.84,122.85,8805.0,112.0474,112.0839,112.0018,112.0109,8805.0
2020-10-08 14:30:00,122.86,122.9,122.83,122.89,8578.0,112.0201,112.0565,111.9927,112.0474,8578.0
2020-10-08 14:40:00,122.85,122.92,122.84,122.87,20272.0,112.0109,112.0748,112.0018,112.0292,20272.0
2020-10-08 14:50:00,122.86,122.96,122.84,122.91,39154.0,112.0201,112.1112,112.0018,112.0656,39154.0
2020-10-08 15:00:00,122.92,122.94,122.76,122.89,36263.0,112.0748,112.093,111.9289,112.0474,36263.0
2020-10-08 15:10:00,122.9,123.03,122.88,122.98,27087.0,112.0565,112.1751,112.0383,112.1295,27087.0
2020-10-08 15:20:00,122.95,123.01,122.92,122.98,16222.0,112.1021,112.1568,112.0748,112.1295,16222.0
2020-10-08 15:30:00,123.02,123.03,122.97,122.97,30393.0,112.1659,112.1751,112.1203,112.1203,30393.0
2020-10-08 15:40:00,122.97,123.02,122.94,122.96,27252.0,112.1203,112.1659,112.093,112.1112,27252.0
2020-10-08 15:50:00,122.95,123.15,122.86,123.09,177176.0,112.1021,112.2845,112.0201,112.2298,177176.0
2020-10-09 09:30:00,123.81,123.95,123.62,123.63,70344.0,112.8862,113.0139,112.713,112.7221,70344.0
2020-10-09 09:40:00,123.64,123.68,123.46,123.54,35396.0,112.7312,112.7677,112.5671,112.6401,35396.0
2020-10-09 09:50:00,123.49,123.5,123.23,123.38,68532.0,112.5945,112.6036,112.3574,112.4942,68532.0
2020-10-09 10:00:00,123.4,123.41,123.23,123.23,28240.0,112.5124,112.5215,112.3574,112.3574,28240.0
2020-10-09 10:10:00,123.23,123.38,123.11,123.33,64841.0,112.3574,112.4942,112.248,112.4486,64841.0
2020-10-09 10:20:00,123.33,123.33,122.97,122.98,44393.0,112.4486,112.4486,112.1203,112.1295,44393.0
2020-10-09 10:30:00,122.99,123.1,122.92,123.1,9934.0,112.1386,112.2389,112.0748,112.2389,9934.0
2020-10-09 10:40:00,123.07,123.18,123.04,123.15,48729.0,112.2115,112.3118,112.1842,112.2845,48729.0
2020-10-09 10:50:00,123.13,123.18,123.08,123.1,31586.0,112.2662,112.3118,112.2206,112.2389,31586.0
2020-10-09 11:00:00,123.14,123.35,123.13,123.26,40394.0,112.2754,112.4668,112.2662,112.3848,40394.0
2020-10-09 11:10:00,123.22,123.28,123.2,123.25,18257.0,112.3483,112.403,112.3301,112.3756,18257.0
2020-10-09 11:20:00,123.26,123.32,123.22,123.28,24808.0,112.3848,112.4395,112.3483,112.403,24808.0
2020-10-09 11:30:00,123.26,123.34,123.25,123.34,21778.0,112.3848,112.4577,112.3756,112.4577,21778.0
2020-10-09 11:40:00,123.3,123.76,123.27,123.69,75286.0,112.4212,112.8406,112.3939,112.7768,75286.0
2020-10-09 11:50:00,123.74,123.94,123.64,123.81,53509.0,112.8224,113.0048,112.7312,112.8862,53509.0
2020-10-09 12:00:00,123.82,123.9,123.79,123.9,34189.0,112.8954,112.9683,112.868,112.9683,34189.0
2020-10-09 12:10:00,123.88,123.88,123.69,123.73,14213.0,112.9501,112.9501,112.7768,112.8133,14213.0
2020-10-09 12:20:00,123.74,123.85,123.65,123.71,33997.0,112.8224,112.9227,112.7404,112.7951,33997.0
2020-10-09 12:30:00,123.71,123.79,123.69,123.77,19780.0,112.7951,112.868,112.7768,112.8498,19780.0
2020-10-09 12:40:00,123.77,123.77,123.61,123.63,23240.0,112.8498,112.8498,112.7039,112.7221,23240.0
2020-10-09 12:50:00,123.65,123.65,123.52,123.52,15876.0,112.7404,112.7404,112.6218,112.6218,15876.0
2020-10-09 13:00:00,123.55,123.57,123.47,123.54,25336.0,112.6492,112.6674,112.5762,112.6401,25336.0
2020-10-09 13:10:00,123.55,123.56,123.47,123.52,23115.0,112.6492,112.6583,112.5762,112.6218,23115.0
2020-10-09 13:20:00,123.51,123.53,123.45,123.51,13786.0,112.6127,112.6309,112.558,112.6127,13786.0
2020-10-09 13:30:00,123.5,123.56,123.47,123.56,15943.0,112.6036,112.6583,112.5762,112.6583,15943.0
2020-10-09 13:40:00,123.6,123.61,123.54,123.55,10598.0,112.6948,112.7039,112.6401,112.6492,10598.0
2020-10-09 13:50:00,123.56,123.6,123.52,123.6,11739.0,112.6583,112.6948,112.6218,112.6948,11739.0
2020-10-09 14:00:00,123.58,123.58,123.47,123.48,35332.0,112.6765,112.6765,112.5762,112.5854,35332.0
2020-10-09 14:10:00,123.48,123.49,123.4,123.4,10238.0,112.5854,112.5945,112.5124,112.5124,10238.0
2020-10-09 14:20:00,123.41,123.42,123.3,123.35,11158.0,112.5215,112.5306,112.4212,112.4668,11158.0
2020-10-09 14:30:00,123.36,123.44,123.21,123.3,36283.0,112.4759,112.5489,112.3392,112.4212,36283.0
2020-10-09 14:40:00,123.32,123.48,123.26,123.43,22031.0,112.4395,112.5854,112.3848,112.5398,22031.0
2020-10-09 14:50:00,123.44,123.44,123.33,123.41,21934.0,112.5489,112.5489,112.4486,112.5215,21934.0
2020-10-09 15:00:00,123.38,123.46,123.36,123.42,25287.0,112.4942,112.5671,112.4759,112.5306,25287.0
2020-10-09 15:10:00,123.41,123.47,123.37,123.46,27807.0,112.5215,112.5762,112.4851,112.5671,27807.0
2020-10-09 15:20:00,123.45,123.57,123.45,123.48,26951.0,112.558,112.6674,112.558,112.5854,26951.0
2020-10-09 15:30:00,123.5,123.51,123.26,123.27,39394.0,112.6036,112.6127,112.3848,112.3939,39394.0
2020-10-09 15:40:00,123.27,123.32,123.16,123.17,45587.0,112.3939,112.4395,112.2936,112.3027,45587.0
2020-10-09 15:50:00,123.17,123.34,123.14,123.3,71143.0,112.3027,112.4577,112.2754,112.4212,71143.0
2020-10-12 09:30:00,123.6,123.72,123.43,123.54,62963.0,112.6948,112.8042,112.5398,112.6401,62963.0
2020-10-12 09:40:00,123.54,123.66,123.49,123.59,24438.0,112.6401,112.7495,112.5945,112.6856,24438.0
2020-10-12 09:50:00,123.64,123.73,123.61,123.73,7467.0,112.7312,112.8133,112.7039,112.8133,7467.0
2020-10-12 10:00:00,123.74,123.91,123.74,123.85,35157.0,112.8224,112.9774,112.8224,112.9227,35157.0
2020-10-12 10:10:00,123.87,123.95,123.81,123.85,38689.0,112.9409,113.0139,112.8862,112.9227,38689.0
2020-10-12 10:20:00,123.84,124.02,123.78,123.98,42944.0,112.9136,113.0777,112.8589,113.0412,42944.0
2020-10-12 10:30:00,123.96,124.04,123.91,123.97,30153.0,113.023,113.0959,112.9774,113.0321,30153.0
2020-10-12 10:40:00,123.96,123.97,123.88,123.95,25688.0,113.023,113.0321,112.9501,113.0139,25688.0
2020-10-12 10:50:00,123.95,124.08,123.83,123.87,42740.0,113.0139,113.1324,112.9045,112.9409,42740.0
2020-10-12 11:00:00,123.87,124.13,123.87,124.1,16563.0,112.9409,113.178,112.9409,113.1506,16563.0
2020-10-12 11:10:00,124.12,124.26,124.08,124.2,33506.0,113.1689,113.2965,113.1324,113.2418,33506.0
2020-10-12 11:20:00,124.24,124.29,124.2,124.24,12683.0,113.2783,113.3239,113.2418,113.2783,12683.0
2020-10-12 11:30:00,124.19,124.24,124.19,124.19,9948.0,113.2327,113.2783,113.2327,113.2327,9948.0
2020-10-12 11:40:00,124.21,124.21,124.14,124.17,25452.0,113.2509,113.2509,113.1871,113.2145,25452.0
2020-10-12 11:50:00,124.18,124.19,124.13,124.14,7391.0,113.2236,113.2327,113.178,113.1871,7391.0
2020-10-12 12:00:00,124.15,124.16,124.08,124.11,12298.0,113.1962,113.2054,113.1324,113.1598,12298.0
2020-10-12 12:10:00,124.11,124.18,124.1,124.16,17135.0,113.1598,113.2236,113.1506,113.2054,17135.0
2020-10-12 12:20:00,124.17,124.37,124.17,124.34,46443.0,113.2145,113.3968,113.2145,113.3695,46443.0
2020-10-12 12:30:00,124.33,124.38,124.3,124.35,15002.0,113.3604,113.4059,113.333,113.3786,15002.0
2020-10-12 12:40:00,124.35,124.39,124.26,124.3,22698.0,113.3786,113.4151,113.2965,113.333,22698.0
2020-10-12 12:50:00,124.32,124.33,124.21,124.23,12288.0,113.3512,113.3604,113.2509,113.2692,12288.0
2020-10-12 13:00:00,124.22,124.23,124.17,124.21,8662.0,113.2601,113.2692,113.2145,113.2509,8662.0
2020-10-12 13:10:00,124.21,124.37,124.19,124.37,17333.0,113.2509,113.3968,113.2327,113.3968,17333.0
2020-10-12 13:20:00,124.36,124.46,124.36,124.42,21292.0,113.3877,113.4789,113.3877,113.4424,21292.0
2020-10-12 13:30:00,124.44,124.49,124.24,124.28,13123.0,113.4607,113.5062,113.2783,113.3148,13123.0
2020-10-12 13:40:00,124.27,124.32,124.21,124.26,9502.0,113.3057,113.3512,113.2509,113.2965,9502.0
2020-10-12 13:50:00,124.31,124.33,124.26,124.32,23993.0,113.3421,113.3604,113.2965,113.3512,23993.0
2020-10-12 14:00:00,124.3,124.36,124.28,124.33,17679.0,113.333,113.3877,113.3148,113.3604,17679.0
2020-10-12 14:10:00,124.32,124.32,124.23,124.29,15201.0,113.3512,113.3512,113.2692,113.3239,15201.0
2020-10-12 14:20:00,124.3,124.34,124.25,124.33,11727.0,113.333,113.3695,113.2874,113.3604,11727.0
2020-10-12 14:30:00,124.34,124.4,124.23,124.32,10359.0,113.3695,113.4242,113.2692,113.3512,10359.0
2020-10-12 14:40:00,124.35,124.38,124.25,124.29,22625.0,113.3786,113.4059,113.2874,113.3239,22625.0
2020-10-12 14:50:00,124.3,124.41,124.29,124.4,22908.0,113.333,113.4333,113.3239,113.4242,22908.0
2020-10-12 15:00:00,124.41,124.45,124.35,124.39,29352.0,113.4333,113.4698,113.3786,113.4151,29352.0
2020-10-12 15:10:00,124.4,124.45,124.3,124.45,103696.0,113.4242,113.4698,113.333,113.4698,103696.0
2020-10-12 15:20:00,124.47,124.56,124.46,124.51,19401.0,113.488,113.5701,113.4789,113.5245,19401.0
2020-10-12 15:30:00,124.51,124.52,124.4,124.42,23109.0,113.5245,113.5336,113.4242,113.4424,23109.0
2020-10-12 15:40:00,124.43,124.46,124.18,124.18,30056.0,113.4515,113.4789,113.2236,113.2236,30056.0
2020-10-12 15:50:00,124.19,124.32,124.15,124.22,103198.0,113.2327,113.3512,113.1962,113.2601,103198.0
2020-10-13 09:30:00,123.81,124.05,123.72,123.85,100341.0,112.8862,113.1051,112.8042,112.9227,100341.0
2020-10-13 09:40:00,123.85,124.0,123.77,123.91,31565.0,112.9227,113.0595,112.8498,112.9774,31565.0
2020-10-13 09:50:00,123.89,123.93,123.69,123.74,25520.0,112.9592,112.9956,112.7768,112.8224,25520.0
2020-10-13 10:00:00,123.75,123.96,123.64,123.71,36572.0,112.8315,113.023,112.7312,112.7951,36572.0
2020-10-13 10:10:00,123.63,123.67,123.41,123.45,16683.0,112.7221,112.7586,112.5215,112.558,16683.0
2020-10-13 10:20:00,123.43,123.5,123.37,123.43,31384.0,112.5398,112.6036,112.4851,112.5398,31384.0
2020-10-13 10:30:00,123.4,123.49,123.32,123.37,28308.0,112.5124,112.5945,112.4395,112.4851,28308.0
2020-10-13 10:40:00,123.3,123.33,123.14,123.14,18670.0,112.4212,112.4486,112.2754,112.2754,18670.0
2020-10-13 10:50:00,123.12,123.35,123.1,123.29,22468.0,112.2571,112.4668,112.2389,112.4121,22468.0
2020-10-13 11:00:00,123.28,123.34,123.2,123.22,22431.0,112.403,112.4577,112.3301,112.3483,22431.0
2020-10-13 11:10:00,123.21,123.23,123.16,123.19,37074.0,112.3392,112.3574,112.2936,112.3209,37074.0
2020-10-13 11:20:00,123.2,123.25,123.11,123.12,51355.0,112.3301,112.3756,112.248,112.2571,51355.0
2020-10-13 11:30:00,123.12,123.15,123.03,123.03,13964.0,112.2571,112.2845,112.1751,112.1751,13964.0
2020-10-13 11:40:00,123.03,123.08,122.89,123.08,25646.0,112.1751,112.2206,112.0474,112.2206,25646.0
2020-10-13 11:50:00,123.08,123.2,123.07,123.15,28079.0,112.2206,112.3301,112.2115,112.2845,28079.0
2020-10-13 12:00:00,123.17,123.21,123.14,123.19,6709.0,112.3027,112.3392,112.2754,112.3209,6709.0
2020-10-13 12:10:00,123.2,123.3,123.05,123.26,23016.0,112.3301,112.4212,112.1933,112.3848,23016.0
2020-10-13 12:20:00,123.25,123.34,123.25,123.29,13327.0,112.3756,112.4577,112.3756,112.4121,13327.0
2020-10-13 12:30:00,123.28,123.31,123.03,123.08,26415.0,112.403,112.4304,112.1751,112.2206,26415.0
2020-10-13 12:40:00,123.07,123.29,123.06,123.28,25871.0,112.2115,112.4121,112.2024,112.403,25871.0
2020-10-13 12:50:00,123.29,123.35,123.29,123.31,18077.0,112.4121,112.4668,112.4121,112.4304,18077.0
2020-10-13 13:00:00,123.32,123.35,123.13,123.13,15938.0,112.4395,112.4668,112.2662,112.2662,15938.0
2020-10-13 13:10:00,123.16,123.31,123.16,123.23,10690.0,112.2936,112.4304,112.2936,112.3574,10690.0
2020-10-13 13:20:00,123.25,123.27,123.11,123.23,7536.0,112.3756,112.3939,112.248,112.3574,7536.0
2020-10-13 13:30:00,123.22,123.27,123.2,123.24,14204.0,112.3483,112.3939,112.3301,112.3665,14204.0
2020-10-13 13:40:00,123.27,123.32,123.23,123.28,12418.0,112.3939,112.4395,112.3574,112.403,12418.0
2020-10-13 13:50:00,123.26,123.27,123.04,123.08,14359.0,112.3848,112.3939,112.1842,112.2206,14359.0
2020-10-13 14:00:00,123.07,123.13,122.99,123.1,48757.0,112.2115,112.2662,112.1386,112.2389,48757.0
2020-10-13 14:10:00,123.11,123.25,123.08,123.23,21106.0,112.248,112.3756,112.2206,112.3574,21106.0
2020-10-13 14:20:00,123.21,123.22,122.87,122.88,14331.0,112.3392,112.3483,112.0292,112.0383,14331.0
2020-10-13 14:30:00,122.89,122.97,122.74,122.79,16313.0,112.0474,112.1203,111.9106,111.9562,16313.0
2020-10-13 14:40:00,122.77,122.85,122.64,122.72,53774.0,111.938,112.0109,111.8195,111.8924,53774.0
2020-10-13 14:50:00,122.75,122.9,122.69,122.85,28306.0,111.9198,112.0565,111.8651,112.0109,28306.0
2020-10-13 15:00:00,122.84,122.94,122.83,122.89,30435.0,112.0018,112.093,111.9927,112.0474,30435.0
2020-10-13 15:10:00,122.91,123.01,122.91,122.98,16950.0,112.0656,112.1568,112.0656,112.1295,16950.0
2020-10-13 15:20:00,122.98,123.17,122.96,123.13,34789.0,112.1295,112.3027,112.1112,112.2662,34789.0
2020-10-13 15:30:00,123.14,123.22,123.11,123.19,54586.0,112.2754,112.3483,112.248,112.3209,54586.0
2020-10-13 15:40:00,123.21,123.24,123.07,123.07,38432.0,112.3392,112.3665,112.2115,112.2115,38432.0
2020-10-13 15:50:00,123.13,123.2,122.99,123.01,83534.0,112.2662,112.3301,112.1386,112.1568,83534.0
2020-10-14 09:30:00,123.03,123.34,123.03,123.14,76587.0,112.1751,112.4577,112.1751,112.2754,76587.0
2020-10-14 09:40:00,123.09,123.49,123.08,123.48,86931.0,112.2298,112.5945,112.2206,112.5854,86931.0
2020-10-14 09:50:00,123.48,123.61,123.46,123.5,113250.0,112.5854,112.7039,112.5671,112.6036,113250.0
2020-10-14 10:00:00,123.51,123.55,123.37,123.37,100094.0,112.6127,112.6492,112.4851,112.4851,100094.0
2020-10-14 10:10:00,123.34,123.37,123.29,123.32,55032.0,112.4577,112.4851,112.4121,112.4395,55032.0
2020-10-14 10:20:00,123.3,123.5,123.17,123.18,64305.0,112.4212,112.6036,112.3027,112.3118,64305.0
2020-10-14 10:30:00,123.16,123.27,123.09,123.24,41643.0,112.2936,112.3939,112.2298,112.3665,41643.0
2020-10-14 10:40:00,123.24,123.35,123.17,123.25,51031.0,112.3665,112.4668,112.3027,112.3756,51031.0
2020-10-14 10:50:00,123.26,123.27,123.16,123.2,64992.0,112.3848,112.3939,112.2936,112.3301,64992.0
2020-10-14 11:00:00,123.21,123.22,123.05,123.16,82967.0,112.3392,112.3483,112.1933,112.2936,82967.0
2020-10-14 11:10:00,123.17,123.23,123.11,123.23,31534.0,112.3027,112.3574,112.248,112.3574,31534.0
2020-10-14 11:20:00,123.22,123.22,123.13,123.16,25518.0,112.3483,112.3483,112.2662,112.2936,25518.0
2020-10-14 11:30:00,123.16,123.19,123.11,123.18,11944.0,112.2936,112.3209,112.248,112.3118,11944.0
2020-10-14 11:40:00,123.17,123.2,122.75,122.81,23091.0,112.3027,112.3301,111.9198,111.9745,23091.0
2020-10-14 11:50:00,122.82,122.83,122.58,122.64,17692.0,111.9836,111.9927,111.7648,111.8195,17692.0
2020-10-14 12:00:00,122.65,122.98,122.65,122.93,30742.0,111.8286,112.1295,111.8286,112.0839,30742.0
2020-10-14 12:10:00,122.86,122.88,122.57,122.61,11211.0,112.0201,112.0383,111.7556,111.7921,11211.0
2020-10-14 12:20:00,122.6,122.79,122.54,122.75,10979.0,111.783,111.9562,111.7283,111.9198,10979.0
2020-10-14 12:30:00,122.75,122.83,122.53,122.66,13996.0,111.9198,111.9927,111.7192,111.8377,13996.0
2020-10-14 12:40:00,122.66,122.76,122.66,122.74,13160.0,111.8377,111.9289,111.8377,111.9106,13160.0
2020-10-14 12:50:00,122.75,122.82,122.71,122.76,14540.0,111.9198,111.9836,111.8833,111.9289,14540.0
2020-10-14 13:00:00,122.71,122.9,122.71,122.86,25335.0,111.8833,112.0565,111.8833,112.0201,25335.0
2020-10-14 13:10:00,122.91,122.94,122.85,122.89,9664.0,112.0656,112.093,112.0109,112.0474,9664.0
2020-10-14 13:20:00,122.9,122.9,122.67,122.69,57536.0,112.0565,112.0565,111.8468,111.8651,57536.0
2020-10-14 13:30:00,122.7,122.72,122.57,122.63,17214.0,111.8742,111.8924,111.7556,111.8103,17214.0
2020-10-14 13:40:00,122.63,122.69,122.59,122.69,6808.0,111.8103,111.8651,111.7739,111.8651,6808.0
2020-10-14 13:50:00,122.69,122.73,122.62,122.65,16196.0,111.8651,111.9015,111.8012,111.8286,16196.0
2020-10-14 14:00:00,122.67,122.76,122.59,122.75,35603.0,111.8468,111.9289,111.7739,111.9198,35603.0
2020-10-14 14:10:00,122.74,122.79,122.72,122.75,6915.0,111.9106,111.9562,111.8924,111.9198,6915.0
2020-10-14 14:20:00,122.73,122.75,122.58,122.62,8982.0,111.9015,111.9198,111.7648,111.8012,8982.0
2020-10-14 14:30:00,122.63,122.64,122.33,122.37,45191.0,111.8103,111.8195,111.5368,111.5733,45191.0
2020-10-14 14:40:00,122.41,122.54,122.39,122.53,10568.0,111.6098,111.7283,111.5915,111.7192,10568.0
2020-10-14 14:50:00,122.52,122.63,122.5,122.59,34134.0,111.7101,111.8103,111.6918,111.7739,34134.0
2020-10-14 15:00:00,122.6,122.93,122.54,122.8,37902.0,111.783,112.0839,111.7283,111.9653,37902.0
2020-10-14 15:10:00,122.82,122.89,122.8,122.82,17749.0,111.9836,112.0474,111.9653,111.9836,17749.0
2020-10-14 15:20:00,122.82,122.88,122.7,122.72,33048.0,111.9836,112.0383,111.8742,111.8924,33048.0
2020-10-14 15:30:00,122.72,122.85,122.59,122.62,28198.0,111.8924,112.0109,111.7739,111.8012,28198.0
2020-10-14 15:40:00,122.63,122.73,122.55,122.61,38322.0,111.8103,111.9015,111.7374,111.7921,38322.0
2020-10-14 15:50:00,122.61,122.72,122.43,122.49,146953.0,111.7921,111.8924,111.628,111.6827,146953.0
2020-10-15 09:30:00,121.34,121.34,121.01,121.21,122059.0,110.6342,110.6342,110.3333,110.5156,122059.0
2020-10-15 09:40:00,121.2,121.55,121.15,121.55,43130.0,110.5065,110.8256,110.4609,110.8256,43130.0
2020-10-15 09:50:00,121.54,121.75,121.43,121.74,83360.0,110.8165,111.008,110.7162,110.9989,83360.0
2020-10-15 10:00:00,121.74,121.91,121.71,121.71,37708.0,110.9989,111.1539,110.9715,110.9715,37708.0
2020-10-15 10:10:00,121.7,121.92,121.64,121.84,72019.0,110.9624,111.163,110.9077,111.09,72019.0
2020-10-15 10:20:00,121.8,121.86,121.71,121.78,33581.0,111.0536,111.1083,110.9715,111.0353,33581.0
2020-10-15 10:30:00,121.79,121.88,121.66,121.83,56343.0,111.0445,111.1265,110.9259,111.0809,56343.0
2020-10-15 10:40:00,121.83,121.89,121.7,121.8,60116.0,111.0809,111.1356,110.9624,111.0536,60116.0
2020-10-15 10:50:00,121.79,121.85,121.68,121.84,23620.0,111.0445,111.0992,110.9442,111.09,23620.0
2020-10-15 11:00:00,121.82,122.12,121.71,122.12,18472.0,111.0718,111.3453,110.9715,111.3453,18472.0
2020-10-15 11:10:00,122.08,122.27,122.06,122.22,38568.0,111.3089,111.4821,111.2906,111.4365,38568.0
2020-10-15 11:20:00,122.21,122.26,122.04,122.05,26144.0,111.4274,111.473,111.2724,111.2815,26144.0
2020-10-15 11:30:00,122.07,122.13,122.0,122.08,16070.0,111.2998,111.3545,111.2359,111.3089,16070.0
2020-10-15 11:40:00,122.1,122.21,122.08,122.17,10963.0,111.3271,111.4274,111.3089,111.3909,10963.0
2020-10-15 11:50:00,122.2,122.48,122.14,122.24,46400.0,111.4183,111.6736,111.3636,111.4548,46400.0
2020-10-15 12:00:00,122.18,122.26,122.16,122.17,13071.0,111.4001,111.473,111.3818,111.3909,13071.0
2020-10-15 12:10:00,122.18,122.22,122.13,122.14,9222.0,111.4001,111.4365,111.3545,111.3636,9222.0
2020-10-15 12:20:00,122.15,122.25,122.09,122.16,37885.0,111.3727,111.4639,111.318,111.3818,37885.0
2020-10-15 12:30:00,122.19,122.24,122.1,122.2,16312.0,111.4092,111.4548,111.3271,111.4183,16312.0
2020-10-15 12:40:00,122.18,122.27,122.08,122.25,34994.0,111.4001,111.4821,111.3089,111.4639,34994.0
2020-10-15 12:50:00,122.24,122.44,122.24,122.43,17633.0,111.4548,111.6371,111.4548,111.628,17633.0
2020-10-15 13:00:00,122.44,122.44,122.39,122.43,4463.0,111.6371,111.6371,111.5915,111.628,4463.0
2020-10-15 13:10:00,122.42,122.63,122.42,122.62,20939.0,111.6189,111.8103,111.6189,111.8012,20939.0
2020-10-15 13:20:00,122.62,122.75,122.61,122.68,18127.0,111.8012,111.9198,111.7921,111.8559,18127.0
2020-10-15 13:30:00,122.68,122.71,122.61,122.62,23871.0,111.8559,111.8833,111.7921,111.8012,23871.0
2020-10-15 13:40:00,122.63,122.77,122.58,122.63,33097.0,111.8103,111.938,111.7648,111.8103,33097.0
2020-10-15 13:50:00,122.64,122.65,122.59,122.62,72323.0,111.8195,111.8286,111.7739,111.8012,72323.0
2020-10-15 14:00:00,122.62,122.75,122.62,122.71,26055.0,111.8012,111.9198,111.8012,111.8833,26055.0
2020-10-15 14:10:00,122.71,122.77,122.68,122.74,20613.0,111.8833,111.938,111.8559,111.9106,20613.0
2020-10-15 14:20:00,122.74,122.76,122.69,122.73,6581.0,111.9106,111.9289,111.8651,111.9015,6581.0
2020-10-15 14:30:00,122.72,122.77,122.63,122.64,24725.0,111.8924,111.938,111.8103,111.8195,24725.0
2020-10-15 14:40:00,122.63,122.68,122.6,122.63,12528.0,111.8103,111.8559,111.783,111.8103,12528.0
2020-10-15 14:50:00,122.64,122.77,122.64,122.76,24451.0,111.8195,111.938,111.8195,111.9289,24451.0
2020-10-15 15:00:00,122.75,122.85,122.75,122.78,43190.0,111.9198,112.0109,111.9198,111.9471,43190.0
2020-10-15 15:10:00,122.79,122.82,122.65,122.73,31847.0,111.9562,111.9836,111.8286,111.9015,31847.0
2020-10-15 15:20:00,122.71,122.89,122.71,122.86,28426.0,111.8833,112.0474,111.8833,112.0201,28426.0
2020-10-15 15:30:00,122.87,122.94,122.82,122.87,39983.0,112.0292,112.093,111.9836,112.0292,39983.0
2020-10-15 15:40:00,122.87,122.99,122.71,122.71,33033.0,112.0292,112.1386,111.8833,111.8833,33033.0
2020-10-15 15:50:00,122.75,122.9,122.73,122.89,54773.0,111.9198,112.0565,111.9015,112.0474,54773.0
2020-10-16 09:30:00,123.37,123.52,123.08,123.12,64224.0,112.4851,112.6218,112.2206,112.2571,64224.0
2020-10-16 09:40:00,123.2,123.25,123.05,123.1,210418.0,112.3301,112.3756,112.1933,112.2389,210418.0
2020-10-16 09:50:00,123.11,123.23,122.92,123.16,82081.0,112.248,112.3574,112.0748,112.2936,82081.0
2020-10-16 10:00:00,123.15,123.35,123.15,123.26,75587.0,112.2845,112.4668,112.2845,112.3848,75587.0
2020-10-16 10:10:00,123.28,123.41,123.17,123.39,35599.0,112.403,112.5215,112.3027,112.5033,35599.0
2020-10-16 10:20:00,123.41,123.62,123.35,123.62,52361.0,112.5215,112.713,112.4668,112.713,52361.0
2020-10-16 10:30:00,123.63,123.75,123.57,123.6,55540.0,112.7221,112.8315,112.6674,112.6948,55540.0
2020-10-16 10:40:00,123.6,123.68,123.6,123.68,24816.0,112.6948,112.7677,112.6948,112.7677,24816.0
2020-10-16 10:50:00,123.68,123.68,123.56,123.58,23100.0,112.7677,112.7677,112.6583,112.6765,23100.0
2020-10-16 11:00:00,123.59,123.68,123.55,123.67,27556.0,112.6856,112.7677,112.6492,112.7586,27556.0
2020-10-16 11:10:00,123.66,123.72,123.54,123.67,49869.0,112.7495,112.8042,112.6401,112.7586,49869.0
2020-10-16 11:20:00,123.66,123.67,123.47,123.62,39338.0,112.7495,112.7586,112.5762,112.713,39338.0
2020-10-16 11:30:00,123.6,123.69,123.51,123.66,33446.0,112.6948,112.7768,112.6127,112.7495,33446.0
2020-10-16 11:40:00,123.66,123.73,123.63,123.67,13746.0,112.7495,112.8133,112.7221,112.7586,13746.0
2020-10-16 11:50:00,123.77,123.77,123.69,123.69,43669.0,112.8498,112.8498,112.7768,112.7768,43669.0
2020-10-16 12:00:00,123.68,123.68,123.44,123.55,21788.0,112.7677,112.7677,112.5489,112.6492,21788.0
2020-10-16 12:10:00,123.53,123.59,123.49,123.54,34108.0,112.6309,112.6856,112.5945,112.6401,34108.0
2020-10-16 12:20:00,123.53,123.62,123.51,123.6,70697.0,112.6309,112.713,112.6127,112.6948,70697.0
2020-10-16 12:30:00,123.6,123.62,123.49,123.54,50807.0,112.6948,112.713,112.5945,112.6401,50807.0
2020-10-16 12:40:00,123.53,123.54,123.4,123.42,25276.0,112.6309,112.6401,112.5124,112.5306,25276.0
2020-10-16 12:50:00,123.43,123.56,123.35,123.54,24309.0,112.5398,112.6583,112.4668,112.6401,24309.0
2020-10-16 13:00:00,123.53,123.54,123.47,123.51,17062.0,112.6309,112.6401,112.5762,112.6127,17062.0
2020-10-16 13:10:00,123.51,123.57,123.44,123.56,8976.0,112.6127,112.6674,112.5489,112.6583,8976.0
2020-10-16 13:20:00,123.55,123.57,123.52,123.57,4204.0,112.6492,112.6674,112.6218,112.6674,4204.0
2020-10-16 13:30:00,123.58,123.6,123.51,123.59,18843.0,112.6765,112.6948,112.6127,112.6856,18843.0
2020-10-16 13:40:00,123.6,123.6,123.56,123.6,47488.0,112.6948,112.6948,112.6583,112.6948,47488.0
2020-10-16 13:50:00,123.62,123.65,123.6,123.61,79945.0,112.713,112.7404,112.6948,112.7039,79945.0
2020-10-16 14:00:00,123.61,123.67,123.53,123.64,13511.0,112.7039,112.7586,112.6309,112.7312,13511.0
2020-10-16 14:10:00,123.66,123.74,123.66,123.71,7687.0,112.7495,112.8224,112.7495,112.7951,7687.0
2020-10-16 14:20:00,123.7,123.73,123.68,123.73,55232.0,112.7859,112.8133,112.7677,112.8133,55232.0
2020-10-16 14:30:00,123.73,123.75,123.68,123.72,60328.0,112.8133,112.8315,112.7677,112.8042,60328.0
2020-10-16 14:40:00,123.69,123.69,123.6,123.62,34533.0,112.7768,112.7768,112.6948,112.713,34533.0
2020-10-16 14:50:00,123.62,123.76,123.61,123.75,38042.0,112.713,112.8406,112.7039,112.8315,38042.0
2020-10-16 15:00:00,123.74,123.74,123.57,123.59,55761.0,112.8224,112.8224,112.6674,112.6856,55761.0
2020-10-16 15:10:00,123.57,123.59,123.45,123.49,79239.0,112.6674,112.6856,112.558,112.5945,79239.0
2020-10-16 15:20:00,123.45,123.52,123.4,123.5,105812.0,112.558,112.6218,112.5124,112.6036,105812.0
2020-10-16 15:30:00,123.5,123.51,123.37,123.38,229376.0,112.6036,112.6127,112.4851,112.4942,229376.0
2020-10-16 15:40:00,123.37,123.42,123.29,123.35,156479.0,112.4851,112.5306,112.4121,112.4668,156479.0
2020-10-16 15:50:00,123.35,123.37,123.14,123.21,435491.0,112.4668,112.4851,112.2754,112.3392,435491.0
2020-10-19 09:30:00,123.28,123.78,123.28,123.51,174376.0,112.403,112.8589,112.403,112.6127,174376.0
2020-10-19 09:40:00,123.5,123.59,123.34,123.55,175391.0,112.6036,112.6856,112.4577,112.6492,175391.0
2020-10-19 09:50:00,123.56,123.73,123.54,123.56,284537.0,112.6583,112.8133,112.6401,112.6583,284537.0
2020-10-19 10:00:00,123.55,123.56,123.16,123.16,137923.0,112.6492,112.6583,112.2936,112.2936,137923.0
2020-10-19 10:10:00,123.15,123.44,123.04,123.44,39158.0,112.2845,112.5489,112.1842,112.5489,39158.0
2020-10-19 10:20:00,123.42,123.48,123.35,123.42,41170.0,112.5306,112.5854,112.4668,112.5306,41170.0
2020-10-19 10:30:00,123.47,123.56,123.36,123.38,31031.0,112.5762,112.6583,112.4759,112.4942,31031.0
2020-10-19 10:40:00,123.39,123.5,123.17,123.22,35228.0,112.5033,112.6036,112.3027,112.3483,35228.0
2020-10-19 10:50:00,123.24,123.37,123.19,123.35,16774.0,112.3665,112.4851,112.3209,112.4668,16774.0
2020-10-19 11:00:00,123.33,123.37,123.13,123.14,26839.0,112.4486,112.4851,112.2662,112.2754,26839.0
2020-10-19 11:10:00,123.12,123.17,123.01,123.09,19168.0,112.2571,112.3027,112.1568,112.2298,19168.0
2020-10-19 11:20:00,123.03,123.03,122.66,122.84,14665.0,112.1751,112.1751,111.8377,112.0018,14665.0
2020-10-19 11:30:00,122.86,122.93,122.76,122.87,12886.0,112.0201,112.0839,111.9289,112.0292,12886.0
2020-10-19 11:40:00,122.86,122.95,122.83,122.84,6140.0,112.0201,112.1021,111.9927,112.0018,6140.0
2020-10-19 11:50:00,122.86,122.94,122.84,122.92,9782.0,112.0201,112.093,112.0018,112.0748,9782.0
2020-10-19 12:00:00,122.92,122.97,122.79,122.93,27720.0,112.0748,112.1203,111.9562,112.0839,27720.0
2020-10-19 12:10:00,122.88,122.94,122.8,122.87,27806.0,112.0383,112.093,111.9653,112.0292,27806.0
2020-10-19 12:20:00,122.84,122.87,122.75,122.77,22342.0,112.0018,112.0292,111.9198,111.938,22342.0
2020-10-19 12:30:00,122.75,122.83,122.72,122.72,33928.0,111.9198,111.9927,111.8924,111.8924,33928.0
2020-10-19 12:40:00,122.72,122.86,122.72,122.82,33728.0,111.8924,112.0201,111.8924,111.9836,33728.0
2020-10-19 12:50:00,122.82,122.85,122.77,122.79,45736.0,111.9836,112.0109,111.938,111.9562,45736.0
2020-10-19 13:00:00,122.76,122.81,122.62,122.66,16476.0,111.9289,111.9745,111.8012,111.8377,16476.0
2020-10-19 13:10:00,122.65,122.74,122.64,122.68,8260.0,111.8286,111.9106,111.8195,111.8559,8260.0
2020-10-19 13:20:00,122.72,122.73,122.61,122.65,15115.0,111.8924,111.9015,111.7921,111.8286,15115.0
2020-10-19 13:30:00,122.63,122.64,122.47,122.53,26080.0,111.8103,111.8195,111.6645,111.7192,26080.0
2020-10-19 13:40:00,122.51,122.53,122.36,122.44,67672.0,111.7009,111.7192,111.5642,111.6371,67672.0
2020-10-19 13:50:00,122.47,122.51,122.43,122.47,20201.0,111.6645,111.7009,111.628,111.6645,20201.0
2020-10-19 14:00:00,122.42,122.42,122.25,122.33,53378.0,111.6189,111.6189,111.4639,111.5368,53378.0
2020-10-19 14:10:00,122.34,122.5,122.32,122.44,45735.0,111.5459,111.6918,111.5277,111.6371,45735.0
2020-10-19 14:20:00,122.45,122.49,122.42,122.46,69668.0,111.6462,111.6827,111.6189,111.6553,69668.0
2020-10-19 14:30:00,122.4,122.41,121.98,122.0,59809.0,111.6006,111.6098,111.2177,111.2359,59809.0
2020-10-19 14:40:00,122.0,122.03,121.65,121.66,175919.0,111.2359,111.2633,110.9168,110.9259,175919.0
2020-10-19 14:50:00,121.65,121.76,121.48,121.5,65835.0,110.9168,111.0171,110.7618,110.78,65835.0
2020-10-19 15:00:00,121.46,121.51,121.24,121.42,88628.0,110.7436,110.7892,110.543,110.7071,88628.0
2020-10-19 15:10:00,121.47,121.69,121.37,121.41,66019.0,110.7527,110.9533,110.6615,110.698,66019.0
2020-10-19 15:20:00,121.39,121.55,121.32,121.55,92198.0,110.6798,110.8256,110.6159,110.8256,92198.0
2020-10-19 15:30:00,121.52,121.72,121.52,121.72,69873.0,110.7983,110.9806,110.7983,110.9806,69873.0
2020-10-19 15:40:00,121.72,121.73,121.5,121.56,103371.0,110.9806,110.9898,110.78,110.8348,103371.0
2020-10-19 15:50:00,121.51,121.54,121.24,121.49,173708.0,110.7892,110.8165,110.543,110.7709,173708.0
2020-10-20 09:30:00,122.04,122.27,121.92,122.25,61609.0,111.2724,111.4821,111.163,111.4639,61609.0
2020-10-20 09:40:00,122.23,122.44,122.23,122.36,17332.0,111.4456,111.6371,111.4456,111.5642,17332.0
2020-10-20 09:50:00,122.36,122.59,122.25,122.59,17492.0,111.5642,111.7739,111.4639,111.7739,17492.0
2020-10-20 10:00:00,122.56,122.68,122.39,122.4,27200.0,111.7465,111.8559,111.5915,111.6006,27200.0
2020-10-20 10:10:00,122.41,122.52,122.34,122.38,70344.0,111.6098,111.7101,111.5459,111.5824,70344.0
2020-10-20 10:20:00,122.38,122.41,122.25,122.4,14505.0,111.5824,111.6098,111.4639,111.6006,14505.0
2020-10-20 10:30:00,122.48,122.51,122.34,122.49,14699.0,111.6736,111.7009,111.5459,111.6827,14699.0
2020-10-20 10:40:00,122.5,122.7,122.49,122.59,15070.0,111.6918,111.8742,111.6827,111.7739,15070.0
2020-10-20 10:50:00,122.61,122.74,122.39,122.39,36967.0,111.7921,111.9106,111.5915,111.5915,36967.0
2020-10-20 11:00:00,122.38,122.41,122.11,122.24,60035.0,111.5824,111.6098,111.3362,111.4548,60035.0
2020-10-20 11:10:00,122.22,122.29,122.17,122.23,27858.0,111.4365,111.5003,111.3909,111.4456,27858.0
2020-10-20 11:20:00,122.23,122.38,122.17,122.32,35440.0,111.4456,111.5824,111.3909,111.5277,35440.0
2020-10-20 11:30:00,122.31,122.36,122.23,122.32,14971.0,111.5186,111.5642,111.4456,111.5277,14971.0
2020-10-20 11:40:00,122.33,122.41,122.28,122.4,14476.0,111.5368,111.6098,111.4912,111.6006,14476.0
2020-10-20 11:50:00,122.38,122.44,122.34,122.43,10954.0,111.5824,111.6371,111.5459,111.628,10954.0
2020-10-20 12:00:00,122.42,122.54,122.41,122.45,36003.0,111.6189,111.7283,111.6098,111.6462,36003.0
2020-10-20 12:10:00,122.43,122.46,122.35,122.36,31295.0,111.628,111.6553,111.5551,111.5642,31295.0
2020-10-20 12:20:00,122.36,122.37,122.27,122.27,29273.0,111.5642,111.5733,111.4821,111.4821,29273.0
2020-10-20 12:30:00,122.25,122.85,122.24,122.64,40858.0,111.4639,112.0109,111.4548,111.8195,40858.0
2020-10-20 12:40:00,122.69,122.78,122.6,122.66,27931.0,111.8651,111.9471,111.783,111.8377,27931.0
2020-10-20 12:50:00,122.65,122.72,122.57,122.72,41814.0,111.8286,111.8924,111.7556,111.8924,41814.0
2020-10-20 13:00:00,122.73,122.79,122.69,122.73,3562.0,111.9015,111.9562,111.8651,111.9015,3562.0
2020-10-20 13:10:00,122.7,122.86,122.69,122.82,20271.0,111.8742,112.0201,111.8651,111.9836,20271.0
2020-10-20 13:20:00,122.82,123.13,122.81,123.06,16465.0,111.9836,112.2662,111.9745,112.2024,16465.0
2020-10-20 13:30:00,123.08,123.14,123.03,123.06,23139.0,112.2206,112.2754,112.1751,112.2024,23139.0
2020-10-20 13:40:00,123.06,123.12,123.03,123.03,8257.0,112.2024,112.2571,112.1751,112.1751,8257.0
2020-10-20 13:50:00,123.01,123.01,122.69,122.76,55938.0,112.1568,112.1568,111.8651,111.9289,55938.0
2020-10-20 14:00:00,122.76,122.83,122.64,122.73,35957.0,111.9289,111.9927,111.8195,111.9015,35957.0
2020-10-20 14:10:00,122.7,122.86,122.69,122.84,24337.0,111.8742,112.0201,111.8651,112.0018,24337.0
2020-10-20 14:20:00,122.87,122.88,122.71,122.71,15344.0,112.0292,112.0383,111.8833,111.8833,15344.0
2020-10-20 14:30:00,122.69,122.78,122.65,122.67,31451.0,111.8651,111.9471,111.8286,111.8468,31451.0
2020-10-20 14:40:00,122.68,122.74,122.57,122.59,18624.0,111.8559,111.9106,111.7556,111.7739,18624.0
2020-10-20 14:50:00,122.58,122.58,122.49,122.49,14215.0,111.7648,111.7648,111.6827,111.6827,14215.0
2020-10-20 15:00:00,122.5,122.59,122.12,122.12,40468.0,111.6918,111.7739,111.3453,111.3453,40468.0
2020-10-20 15:10:00,122.13,122.14,121.77,122.04,60308.0,111.3545,111.3636,111.0262,111.2724,60308.0
2020-10-20 15:20:00,122.04,122.39,121.96,122.34,27742.0,111.2724,111.5915,111.1995,111.5459,27742.0
2020-10-20 15:30:00,122.33,122.34,121.94,122.09,48177.0,111.5368,111.5459,111.1812,111.318,48177.0
2020-10-20 15:40:00,122.11,122.47,122.11,122.24,47194.0,111.3362,111.6645,111.3362,111.4548,47194.0
2020-10-20 15:50:00,122.21,122.31,122.03,122.03,296651.0,111.4274,111.5186,111.2633,111.2633,296651.0
2020-10-21 09:30:00,121.88,121.98,121.73,121.91,93215.0,111.1265,111.2177,110.9898,111.1539,93215.0
2020-10-21 09:40:00,121.92,122.4,121.91,122.3,79345.0,111.163,111.6006,111.1539,111.5095,79345.0
2020-10-21 09:50:00,122.3,122.43,122.27,122.33,71186.0,111.5095,111.628,111.4821,111.5368,71186.0
2020-10-21 10:00:00,122.33,122.54,122.26,122.45,104771.0,111.5368,111.7283,111.473,111.6462,104771.0
2020-10-21 10:10:00,122.46,122.5,122.37,122.43,72846.0,111.6553,111.6918,111.5733,111.628,72846.0
2020-10-21 10:20:00,122.45,122.47,122.35,122.35,101270.0,111.6462,111.6645,111.5551,111.5551,101270.0
2020-10-21 10:30:00,122.35,122.44,122.32,122.44,118705.0,111.5551,111.6371,111.5277,111.6371,118705.0
2020-10-21 10:40:00,122.47,122.5,122.24,122.24,91547.0,111.6645,111.6918,111.4548,111.4548,91547.0
2020-10-21 10:50:00,122.24,122.26,122.04,122.07,150501.0,111.4548,111.473,111.2724,111.2998,150501.0
2020-10-21 11:00:00,122.05,122.07,121.85,121.88,108851.0,111.2815,111.2998,111.0992,111.1265,108851.0
2020-10-21 11:10:00,121.88,121.88,121.59,121.73,149626.0,111.1265,111.1265,110.8621,110.9898,149626.0
2020-10-21 11:20:00,121.72,121.84,121.63,121.83,102177.0,110.9806,111.09,110.8986,111.0809,102177.0
2020-10-21 11:30:00,121.84,122.08,121.83,122.07,109095.0,111.09,111.3089,111.0809,111.2998,109095.0
2020-10-21 11:40:00,122.06,122.11,122.01,122.08,49821.0,111.2906,111.3362,111.2451,111.3089,49821.0
2020-10-21 11:50:00,122.06,122.12,121.79,121.88,52459.0,111.2906,111.3453,111.0445,111.1265,52459.0
2020-10-21 12:00:00,121.89,122.06,121.87,122.04,44671.0,111.1356,111.2906,111.1174,111.2724,44671.0
2020-10-21 12:10:00,122.03,122.03,121.82,121.84,50467.0,111.2633,111.2633,111.0718,111.09,50467.0
2020-10-21 12:20:00,121.84,122.5,121.84,122.07,104684.0,111.09,111.6918,111.09,111.2998,104684.0
2020-10-21 12:30:00,122.11,122.12,121.77,121.89,79223.0,111.3362,111.3453,111.0262,111.1356,79223.0
2020-10-21 12:40:00,121.89,121.93,121.73,121.74,85490.0,111.1356,111.1721,110.9898,110.9989,85490.0
2020-10-21 12:50:00,121.74,121.87,121.67,121.83,96355.0,110.9989,111.1174,110.935,111.0809,96355.0
2020-10-21 13:00:00,121.83,121.98,121.78,121.85,57958.0,111.0809,111.2177,111.0353,111.0992,57958.0
2020-10-21 13:10:00,121.84,122.01,121.8,121.98,55009.0,111.09,111.2451,111.0536,111.2177,55009.0
2020-10-21 13:20:00,121.97,121.97,121.9,121.95,81532.0,111.2086,111.2086,111.1448,111.1903,81532.0
2020-10-21 13:30:00,121.97,121.99,121.83,121.83,70908.0,111.2086,111.2268,111.0809,111.0809,70908.0
2020-10-21 13:40:00,121.82,121.97,121.82,121.96,79159.0,111.0718,111.2086,111.0718,111.1995,79159.0
2020-10-21 13:50:00,122.0,122.13,121.86,121.89,31993.0,111.2359,111.3545,111.1083,111.1356,31993.0
2020-10-21 14:00:00,121.93,122.05,121.87,122.0,46518.0,111.1721,111.2815,111.1174,111.2359,46518.0
2020-10-21 14:10:00,121.96,122.16,121.96,122.09,24959.0,111.1995,111.3818,111.1995,111.318,24959.0
2020-10-21 14:20:00,122.1,122.28,122.03,122.18,37912.0,111.3271,111.4912,111.2633,111.4001,37912.0
2020-10-21 14:30:00,122.16,122.23,122.12,122.16,17379.0,111.3818,111.4456,111.3453,111.3818,17379.0
2020-10-21 14:40:00,122.17,122.28,122.17,122.21,11736.0,111.3909,111.4912,111.3909,111.4274,11736.0
2020-10-21 14:50:00,122.21,122.28,122.16,122.26,21793.0,111.4274,111.4912,111.3818,111.473,21793.0
2020-10-21 15:00:00,122.29,122.29,122.03,122.07,34177.0,111.5003,111.5003,111.2633,111.2998,34177.0
2020-10-21 15:10:00,122.04,122.08,121.91,121.96,27312.0,111.2724,111.3089,111.1539,111.1995,27312.0
2020-10-21 15:20:00,121.99,122.15,121.96,122.15,21796.0,111.2268,111.3727,111.1995,111.3727,21796.0
2020-10-21 15:30:00,122.12,122.18,121.9,121.93,56097.0,111.3453,111.4001,111.1448,111.1721,56097.0
2020-10-21 15:40:00,121.93,121.96,121.63,121.65,67184.0,111.1721,111.1995,110.8986,110.9168,67184.0
2020-10-21 15:50:00,121.61,121.85,121.55,121.55,230744.0,110.8803,111.0992,110.8256,110.8256,230744.0
2020-10-22 09:30:00,121.54,121.92,121.54,121.81,113840.0,110.8165,111.163,110.8165,111.0627,113840.0
2020-10-22 09:40:00,121.79,122.04,121.79,121.98,34787.0,111.0445,111.2724,111.0445,111.2177,34787.0
2020-10-22 09:50:00,121.94,122.14,121.93,122.11,44261.0,111.1812,111.3636,111.1721,111.3362,44261.0
2020-10-22 10:00:00,122.13,122.21,122.04,122.12,26880.0,111.3545,111.4274,111.2724,111.3453,26880.0
2020-10-22 10:10:00,122.1,122.17,122.0,122.06,43450.0,111.3271,111.3909,111.2359,111.2906,43450.0
2020-10-22 10:20:00,122.04,122.04,121.76,121.76,22114.0,111.2724,111.2724,111.0171,111.0171,22114.0
2020-10-22 10:30:00,121.78,121.93,121.64,121.86,16781.0,111.0353,111.1721,110.9077,111.1083,16781.0
2020-10-22 10:40:00,121.78,121.85,121.61,121.68,51503.0,111.0353,111.0992,110.8803,110.9442,51503.0
2020-10-22 10:50:00,121.8,122.27,121.67,122.21,35436.0,111.0536,111.4821,110.935,111.4274,35436.0
2020-10-22 11:00:00,122.23,122.39,122.23,122.32,42456.0,111.4456,111.5915,111.4456,111.5277,42456.0
2020-10-22 11:10:00,122.3,122.64,122.3,122.45,40589.0,111.5095,111.8195,111.5095,111.6462,40589.0
2020-10-22 11:20:00,122.48,122.55,122.42,122.43,20215.0,111.6736,111.7374,111.6189,111.628,20215.0
2020-10-22 11:30:00,122.41,122.45,122.23,122.24,48750.0,111.6098,111.6462,111.4456,111.4548,48750.0
2020-10-22 11:40:00,122.24,122.43,122.17,122.36,26453.0,111.4548,111.628,111.3909,111.5642,26453.0
2020-10-22 11:50:00,122.36,122.41,122.19,122.22,12827.0,111.5642,111.6098,111.4092,111.4365,12827.0
2020-10-22 12:00:00,122.24,122.34,122.16,122.31,20480.0,111.4548,111.5459,111.3818,111.5186,20480.0
2020-10-22 12:10:00,122.3,122.45,122.27,122.41,26283.0,111.5095,111.6462,111.4821,111.6098,26283.0
2020-10-22 12:20:00,122.4,122.48,122.39,122.48,23304.0,111.6006,111.6736,111.5915,111.6736,23304.0
2020-10-22 12:30:00,122.49,122.49,122.34,122.43,9395.0,111.6827,111.6827,111.5459,111.628,9395.0
2020-10-22 12:40:00,122.43,122.62,122.39,122.62,14804.0,111.628,111.8012,111.5915,111.8012,14804.0
2020-10-22 12:50:00,122.62,122.65,122.54,122.58,26533.0,111.8012,111.8286,111.7283,111.7648,26533.0
2020-10-22 13:00:00,122.58,122.7,122.58,122.69,8937.0,111.7648,111.8742,111.7648,111.8651,8937.0
2020-10-22 13:10:00,122.75,122.97,122.73,122.84,30822.0,111.9198,112.1203,111.9015,112.0018,30822.0
2020-10-22 13:20:00,122.84,122.84,122.71,122.71,36377.0,112.0018,112.0018,111.8833,111.8833,36377.0
2020-10-22 13:30:00,122.73,122.8,122.73,122.75,15034.0,111.9015,111.9653,111.9015,111.9198,15034.0
2020-10-22 13:40:00,122.74,122.85,122.68,122.82,46198.0,111.9106,112.0109,111.8559,111.9836,46198.0
2020-10-22 13:50:00,122.84,122.99,122.82,122.98,53825.0,112.0018,112.1386,111.9836,112.1295,53825.0
2020-10-22 14:00:00,123.02,123.11,122.97,123.02,48218.0,112.1659,112.248,112.1203,112.1659,48218.0
2020-10-22 14:10:00,123.02,123.22,122.97,123.16,28786.0,112.1659,112.3483,112.1203,112.2936,28786.0
2020-10-22 14:20:00,123.18,123.25,123.11,123.13,33062.0,112.3118,112.3756,112.248,112.2662,33062.0
2020-10-22 14:30:00,123.15,123.22,123.11,123.17,11020.0,112.2845,112.3483,112.248,112.3027,11020.0
2020-10-22 14:40:00,123.17,123.2,123.11,123.12,20333.0,112.3027,112.3301,112.248,112.2571,20333.0
2020-10-22 14:50:00,123.15,123.16,123.06,123.08,13216.0,112.2845,112.2936,112.2024,112.2206,13216.0
2020-10-22 15:00:00,123.08,123.11,122.93,122.98,55938.0,112.2206,112.248,112.0839,112.1295,55938.0
2020-10-22 15:10:00,122.97,123.09,122.97,123.09,12100.0,112.1203,112.2298,112.1203,112.2298,12100.0
2020-10-22 15:20:00,123.09,123.21,123.09,123.21,81724.0,112.2298,112.3392,112.2298,112.3392,81724.0
2020-10-22 15:30:00,123.22,123.36,123.21,123.25,42547.0,112.3483,112.4759,112.3392,112.3756,42547.0
2020-10-22 15:40:00,123.26,123.31,123.22,123.25,47943.0,112.3848,112.4304,112.3483,112.3756,47943.0
2020-10-22 15:50:00,123.29,123.37,123.11,123.24,141076.0,112.4121,112.4851,112.248,112.3665,141076.0
2020-10-23 09:30:00,123.54,123.85,123.54,123.72,90158.0,112.6401,112.9227,112.6401,112.8042,90158.0
2020-10-23 09:40:00,123.69,123.77,123.49,123.51,21199.0,112.7768,112.8498,112.5945,112.6127,21199.0
2020-10-23 09:50:00,123.49,123.68,123.48,123.61,32498.0,112.5945,112.7677,112.5854,112.7039,32498.0
2020-10-23 10:00:00,123.6,123.65,123.36,123.43,45014.0,112.6948,112.7404,112.4759,112.5398,45014.0
2020-10-23 10:10:00,123.44,123.49,123.19,123.19,32454.0,112.5489,112.5945,112.3209,112.3209,32454.0
2020-10-23 10:20:00,123.18,123.34,123.13,123.29,13600.0,112.3118,112.4577,112.2662,112.4121,13600.0
2020-10-23 10:30:00,123.28,123.48,123.27,123.48,15860.0,112.403,112.5854,112.3939,112.5854,15860.0
2020-10-23 10:40:00,123.49,123.5,123.34,123.44,28227.0,112.5945,112.6036,112.4577,112.5489,28227.0
2020-10-23 10:50:00,123.41,123.45,123.18,123.25,39321.0,112.5215,112.558,112.3118,112.3756,39321.0
2020-10-23 11:00:00,123.23,123.26,123.1,123.18,26214.0,112.3574,112.3848,112.2389,112.3118,26214.0
2020-10-23 11:10:00,123.18,123.38,123.12,123.35,148691.0,112.3118,112.4942,112.2571,112.4668,148691.0
2020-10-23 11:20:00,123.32,123.33,123.06,123.22,31548.0,112.4395,112.4486,112.2024,112.3483,31548.0
2020-10-23 11:30:00,123.22,123.3,123.16,123.27,22800.0,112.3483,112.4212,112.2936,112.3939,22800.0
2020-10-23 11:40:00,123.26,123.31,123.02,123.04,43998.0,112.3848,112.4304,112.1659,112.1842,43998.0
2020-10-23 11:50:00,123.04,123.11,123.0,123.09,50120.0,112.1842,112.248,112.1477,112.2298,50120.0
2020-10-23 12:00:00,123.09,123.16,123.05,123.09,10775.0,112.2298,112.2936,112.1933,112.2298,10775.0
2020-10-23 12:10:00,123.08,123.09,122.77,122.81,35202.0,112.2206,112.2298,111.938,111.9745,35202.0
2020-10-23 12:20:00,122.66,122.83,122.66,122.83,17337.0,111.8377,111.9927,111.8377,111.9927,17337.0
2020-10-23 12:30:00,122.81,122.89,122.79,122.84,11346.0,111.9745,112.0474,111.9562,112.0018,11346.0
2020-10-23 12:40:00,122.85,122.91,122.8,122.84,15042.0,112.0109,112.0656,111.9653,112.0018,15042.0
2020-10-23 12:50:00,122.84,122.87,122.62,122.68,24911.0,112.0018,112.0292,111.8012,111.8559,24911.0
2020-10-23 13:00:00,122.68,122.92,122.68,122.86,27982.0,111.8559,112.0748,111.8559,112.0201,27982.0
2020-10-23 13:10:00,122.85,122.92,122.78,122.92,11884.0,112.0109,112.0748,111.9471,112.0748,11884.0
2020-10-23 13:20:00,122.91,123.12,122.9,123.11,22756.0,112.0656,112.2571,112.0565,112.248,22756.0
2020-10-23 13:30:00,123.11,123.18,123.1,123.13,7045.0,112.248,112.3118,112.2389,112.2662,7045.0
2020-10-23 13:40:00,123.12,123.14,123.07,123.11,17197.0,112.2571,112.2754,112.2115,112.248,17197.0
2020-10-23 13:50:00,123.11,123.15,123.05,123.14,32527.0,112.248,112.2845,112.1933,112.2754,32527.0
2020-10-23 14:00:00,123.14,123.25,123.08,123.19,30079.0,112.2754,112.3756,112.2206,112.3209,30079.0
2020-10-23 14:10:00,123.18,123.28,123.12,123.23,63395.0,112.3118,112.403,112.2571,112.3574,63395.0
2020-10-23 14:20:00,123.22,123.29,123.2,123.27,16816.0,112.3483,112.4121,112.3301,112.3939,16816.0
2020-10-23 14:30:00,123.29,123.34,123.22,123.24,21450.0,112.4121,112.4577,112.3483,112.3665,21450.0
2020-10-23 14:40:00,123.23,123.26,123.18,123.25,15014.0,112.3574,112.3848,112.3118,112.3756,15014.0
2020-10-23 14:50:00,123.27,123.33,123.24,123.28,10728.0,112.3939,112.4486,112.3665,112.403,10728.0
2020-10-23 15:00:00,123.27,123.36,123.27,123.35,36881.0,112.3939,112.4759,112.3939,112.4668,36881.0
2020-10-23 15:10:00,123.35,123.48,123.35,123.39,27686.0,112.4668,112.5854,112.4668,112.5033,27686.0
2020-10-23 15:20:00,123.4,123.43,123.32,123.36,13435.0,112.5124,112.5398,112.4395,112.4759,13435.0
2020-10-23 15:30:00,123.36,123.39,123.31,123.37,29788.0,112.4759,112.5033,112.4304,112.4851,29788.0
2020-10-23 15:40:00,123.37,123.45,123.33,123.44,37929.0,112.4851,112.558,112.4486,112.5489,37929.0
2020-10-23 15:50:00,123.43,123.43,123.3,123.38,310919.0,112.5398,112.5398,112.4212,112.4942,310919.0
2020-10-26 09:30:00,121.91,122.07,121.67,121.67,70119.0,111.1539,111.2998,110.935,110.935,70119.0
2020-10-26 09:40:00,121.68,121.69,121.31,121.4,32702.0,110.9442,110.9533,110.6068,110.6889,32702.0
2020-10-26 09:50:00,121.41,121.57,121.33,121.55,36265.0,110.698,110.8439,110.625,110.8256,36265.0
2020-10-26 10:00:00,121.54,121.68,121.37,121.6,51324.0,110.8165,110.9442,110.6615,110.8712,51324.0
2020-10-26 10:10:00,121.59,121.65,121.52,121.54,32891.0,110.8621,110.9168,110.7983,110.8165,32891.0
2020-10-26 10:20:00,121.55,121.58,121.27,121.27,42972.0,110.8256,110.853,110.5703,110.5703,42972.0
2020-10-26 10:30:00,121.26,121.28,120.91,121.03,27635.0,110.5612,110.5795,110.2421,110.3515,27635.0
2020-10-26 10:40:00,121.03,121.09,120.72,120.81,42418.0,110.3515,110.4062,110.0689,110.1509,42418.0
2020-10-26 10:50:00,120.82,120.82,120.64,120.7,47718.0,110.16,110.16,109.9959,110.0506,47718.0
2020-10-26 11:00:00,120.69,120.7,120.45,120.54,80884.0,110.0415,110.0506,109.8227,109.9047,80884.0
2020-10-26 11:10:00,120.54,120.73,120.28,120.32,77092.0,109.9047,110.078,109.6677,109.7042,77092.0
2020-10-26 11:20:00,120.33,120.64,120.28,120.57,43277.0,109.7133,109.9959,109.6677,109.9321,43277.0
2020-10-26 11:30:00,120.57,120.62,120.37,120.59,60344.0,109.9321,109.9777,109.7497,109.9503,60344.0
2020-10-26 11:40:00,120.58,120.71,120.47,120.66,59904.0,109.9412,110.0597,109.8409,110.0142,59904.0
2020-10-26 11:50:00,120.67,120.68,120.51,120.55,45277.0,110.0233,110.0324,109.8774,109.9139,45277.0
2020-10-26 12:00:00,120.55,120.64,120.47,120.49,26451.0,109.9139,109.9959,109.8409,109.8592,26451.0
2020-10-26 12:10:00,120.47,120.53,120.38,120.46,38758.0,109.8409,109.8956,109.7589,109.8318,38758.0
2020-10-26 12:20:00,120.48,120.5,120.33,120.47,60291.0,109.85,109.8683,109.7133,109.8409,60291.0
2020-10-26 12:30:00,120.44,120.44,120.13,120.19,36470.0,109.8136,109.8136,109.5309,109.5856,36470.0
2020-10-26 12:40:00,120.2,120.22,120.08,120.17,34717.0,109.5947,109.613,109.4853,109.5674,34717.0
2020-10-26 12:50:00,120.18,120.28,120.16,120.26,28345.0,109.5765,109.6677,109.5583,109.6495,28345.0
2020-10-26 13:00:00,120.25,120.28,120.14,120.23,41292.0,109.6403,109.6677,109.54,109.6221,41292.0
2020-10-26 13:10:00,120.25,120.3,119.99,119.99,34567.0,109.6403,109.6859,109.4033,109.4033,34567.0
2020-10-26 13:20:00,120.0,120.03,119.84,119.87,41327.0,109.4124,109.4397,109.2665,109.2939,41327.0
2020-10-26 13:30:00,119.84,119.99,119.71,119.99,63192.0,109.2665,109.4033,109.148,109.4033,63192.0
2020-10-26 13:40:00,119.96,120.07,119.91,120.06,74802.0,109.3759,109.4762,109.3303,109.4671,74802.0
2020-10-26 13:50:00,120.07,120.25,120.04,120.24,62796.0,109.4762,109.6403,109.4489,109.6312,62796.0
2020-10-26 14:00:00,120.26,120.52,120.16,120.46,126675.0,109.6495,109.8865,109.5583,109.8318,126675.0
2020-10-26 14:10:00,120.51,120.51,120.33,120.45,112813.0,109.8774,109.8774,109.7133,109.8227,112813.0
2020-10-26 14:20:00,120.45,120.7,120.35,120.69,77316.0,109.8227,110.0506,109.7315,110.0415,77316.0
2020-10-26 14:30:00,120.67,120.68,120.41,120.44,20259.0,110.0233,110.0324,109.7862,109.8136,20259.0
2020-10-26 14:40:00,120.42,120.55,120.33,120.35,19032.0,109.7953,109.9139,109.7133,109.7315,19032.0
2020-10-26 14:50:00,120.38,120.56,120.37,120.45,33865.0,109.7589,109.923,109.7497,109.8227,33865.0
2020-10-26 15:00:00,120.46,120.57,120.28,120.32,59104.0,109.8318,109.9321,109.6677,109.7042,59104.0
2020-10-26 15:10:00,120.32,120.41,120.2,120.34,82697.0,109.7042,109.7862,109.5947,109.7224,82697.0
2020-10-26 15:20:00,120.33,120.57,120.33,120.53,78369.0,109.7133,109.9321,109.7133,109.8956,78369.0
2020-10-26 15:30:00,120.53,120.74,120.46,120.55,135058.0,109.8956,110.0871,109.8318,109.9139,135058.0
2020-10-26 15:40:00,120.54,120.64,120.25,120.25,90139.0,109.9047,109.9959,109.6403,109.6403,90139.0
2020-10-26 15:50:00,120.27,120.88,120.21,120.88,210865.0,109.6586,110.2148,109.6039,110.2148,210865.0
2020-10-27 09:30:00,120.7,120.7,120.44,120.58,45492.0,110.0506,110.0506,109.8136,109.9412,45492.0
2020-10-27 09:40:00,120.54,120.54,120.19,120.29,33253.0,109.9047,109.9047,109.5856,109.6768,33253.0
2020-10-27 09:50:00,120.3,120.57,120.26,120.55,45592.0,109.6859,109.9321,109.6495,109.9139,45592.0
2020-10-27 10:00:00,120.55,120.72,120.45,120.64,53845.0,109.9139,110.0689,109.8227,109.9959,53845.0
2020-10-27 10:10:00,120.68,120.68,120.35,120.35,35925.0,110.0324,110.0324,109.7315,109.7315,35925.0
2020-10-27 10:20:00,120.34,120.34,120.13,120.19,36420.0,109.7224,109.7224,109.5309,109.5856,36420.0
2020-10-27 10:30:00,120.2,120.33,120.13,120.25,25506.0,109.5947,109.7133,109.5309,109.6403,25506.0
2020-10-27 10:40:00,120.26,120.38,120.11,120.33,32342.0,109.6495,109.7589,109.5127,109.7133,32342.0
2020-10-27 10:50:00,120.38,120.39,120.07,120.13,20577.0,109.7589,109.768,109.4762,109.5309,20577.0
2020-10-27 11:00:00,120.04,120.15,119.98,120.11,16625.0,109.4489,109.5492,109.3942,109.5127,16625.0
2020-10-27 11:10:00,120.11,120.24,119.96,120.0,27595.0,109.5127,109.6312,109.3759,109.4124,27595.0
2020-10-27 11:20:00,120.01,120.03,119.83,119.83,32461.0,109.4215,109.4397,109.2574,109.2574,32461.0
2020-10-27 11:30:00,119.86,119.9,119.71,119.84,150193.0,109.2847,109.3212,109.148,109.2665,150193.0
2020-10-27 11:40:00,119.9,119.98,119.78,119.9,82926.0,109.3212,109.3942,109.2118,109.3212,82926.0
2020-10-27 11:50:00,119.94,120.17,119.91,120.14,22874.0,109.3577,109.5674,109.3303,109.54,22874.0
2020-10-27 12:00:00,120.15,120.24,120.08,120.13,95543.0,109.5492,109.6312,109.4853,109.5309,95543.0
2020-10-27 12:10:00,120.13,120.14,120.04,120.09,53582.0,109.5309,109.54,109.4489,109.4945,53582.0
2020-10-27 12:20:00,120.13,120.22,120.05,120.06,88037.0,109.5309,109.613,109.458,109.4671,88037.0
2020-10-27 12:30:00,120.06,120.08,119.87,119.94,68860.0,109.4671,109.4853,109.2939,109.3577,68860.0
2020-10-27 12:40:00,119.93,119.97,119.78,119.81,12826.0,109.3486,109.385,109.2118,109.2392,12826.0
2020-10-27 12:50:00,119.81,119.82,119.69,119.82,31975.0,109.2392,109.2483,109.1297,109.2483,31975.0
2020-10-27 13:00:00,119.8,119.84,119.72,119.75,14635.0,109.23,109.2665,109.1571,109.1845,14635.0
2020-10-27 13:10:00,119.77,119.84,119.73,119.8,25589.0,109.2027,109.2665,109.1662,109.23,25589.0
2020-10-27 13:20:00,119.82,120.16,119.73,120.15,83302.0,109.2483,109.5583,109.1662,109.5492,83302.0
2020-10-27 13:30:00,120.14,120.3,120.13,120.13,89030.0,109.54,109.6859,109.5309,109.5309,89030.0
2020-10-27 13:40:00,120.14,120.19,120.1,120.17,41224.0,109.54,109.5856,109.5036,109.5674,41224.0
2020-10-27 13:50:00,120.18,120.23,120.1,120.12,77939.0,109.5765,109.6221,109.5036,109.5218,77939.0
2020-10-27 14:00:00,120.11,120.16,120.06,120.07,130411.0,109.5127,109.5583,109.4671,109.4762,130411.0
2020-10-27 14:10:00,120.07,120.1,119.83,119.83,65197.0,109.4762,109.5036,109.2574,109.2574,65197.0
2020-10-27 14:20:00,119.83,119.94,119.81,119.88,44292.0,109.2574,109.3577,109.2392,109.303,44292.0
2020-10-27 14:30:00,119.89,119.94,119.82,119.82,40198.0,109.3121,109.3577,109.2483,109.2483,40198.0
2020-10-27 14:40:00,119.82,119.88,119.66,119.75,63532.0,109.2483,109.303,109.1024,109.1845,63532.0
2020-10-27 14:50:00,119.76,119.78,119.66,119.69,77639.0,109.1936,109.2118,109.1024,109.1297,77639.0
2020-10-27 15:00:00,119.71,119.74,119.48,119.54,89095.0,109.148,109.1753,108.9383,108.993,89095.0
2020-10-27 15:10:00,119.56,119.64,119.53,119.61,38444.0,109.0112,109.0842,108.9839,109.0568,38444.0
2020-10-27 15:20:00,119.62,119.75,119.6,119.69,40655.0,109.0659,109.1845,109.0477,109.1297,40655.0
2020-10-27 15:30:00,119.69,119.73,119.65,119.7,41177.0,109.1297,109.1662,109.0933,109.1389,41177.0
2020-10-27 15:40:00,119.69,119.74,119.48,119.5,48959.0,109.1297,109.1753,108.9383,108.9565,48959.0
2020-10-27 15:50:00,119.49,119.55,119.31,119.31,286677.0,108.9474,109.0021,108.7833,108.7833,286677.0
2020-10-28 09:30:00,117.05,117.45,117.0,117.43,78323.0,106.7227,107.0874,106.6771,107.0691,78323.0
2020-10-28 09:40:00,117.47,117.96,117.45,117.7,54217.0,107.1056,107.5524,107.0874,107.3153,54217.0
2020-10-28 09:50:00,117.66,117.72,117.27,117.38,51364.0,107.2789,107.3336,106.9233,107.0236,51364.0
2020-10-28 10:00:00,117.34,117.45,117.06,117.26,116336.0,106.9871,107.0874,106.7318,106.9141,116336.0
2020-10-28 10:10:00,117.22,117.3,116.83,116.84,45260.0,106.8777,106.9506,106.5221,106.5312,45260.0
2020-10-28 10:20:00,116.83,116.88,116.36,116.51,50082.0,106.5221,106.5677,106.0936,106.2303,50082.0
2020-10-28 10:30:00,116.52,116.67,116.39,116.54,35609.0,106.2394,106.3762,106.1209,106.2577,35609.0
2020-10-28 10:40:00,116.48,116.57,116.27,116.28,24497.0,106.203,106.285,106.0115,106.0206,24497.0
2020-10-28 10:50:00,116.28,116.31,116.01,116.27,64271.0,106.0206,106.048,105.7744,106.0115,64271.0
2020-10-28 11:00:00,116.19,116.42,115.98,116.32,90729.0,105.9385,106.1483,105.7471,106.0571,90729.0
2020-10-28 11:10:00,116.31,116.39,116.18,116.34,83322.0,106.048,106.1209,105.9294,106.0753,83322.0
2020-10-28 11:20:00,116.36,116.43,116.18,116.26,30405.0,106.0936,106.1574,105.9294,106.0024,30405.0
2020-10-28 11:30:00,116.26,116.41,116.04,116.39,35633.0,106.0024,106.1391,105.8018,106.1209,35633.0
2020-10-28 11:40:00,116.36,116.77,116.31,116.7,58862.0,106.0936,106.4674,106.048,106.4036,58862.0
2020-10-28 11:50:00,116.73,117.04,116.66,116.95,76450.0,106.4309,106.7136,106.3671,106.6315,76450.0
2020-10-28 12:00:00,116.95,117.21,116.92,117.08,52693.0,106.6315,106.8686,106.6041,106.75,52693.0
2020-10-28 12:10:00,117.06,117.18,117.05,117.11,15657.0,106.7318,106.8412,106.7227,106.7774,15657.0
2020-10-28 12:20:00,117.11,117.12,116.86,116.87,18167.0,106.7774,106.7865,106.5494,106.5586,18167.0
2020-10-28 12:30:00,116.89,116.89,116.53,116.53,20244.0,106.5768,106.5768,106.2486,106.2486,20244.0
2020-10-28 12:40:00,116.52,116.53,116.36,116.36,36763.0,106.2394,106.2486,106.0936,106.0936,36763.0
2020-10-28 12:50:00,116.36,116.59,116.27,116.49,48295.0,106.0936,106.3033,106.0115,106.2121,48295.0
2020-10-28 13:00:00,116.47,116.48,116.2,116.21,117069.0,106.1938,106.203,105.9477,105.9568,117069.0
2020-10-28 13:10:00,116.22,116.24,116.0,116.15,43343.0,105.9659,105.9841,105.7653,105.9021,43343.0
2020-10-28 13:20:00,116.2,116.37,116.04,116.37,40477.0,105.9477,106.1027,105.8018,106.1027,40477.0
2020-10-28 13:30:00,116.37,116.52,116.2,116.4,45857.0,106.1027,106.2394,105.9477,106.13,45857.0
2020-10-28 13:40:00,116.4,116.43,116.24,116.35,30101.0,106.13,106.1574,105.9841,106.0844,30101.0
2020-10-28 13:50:00,116.34,116.45,116.29,116.45,48693.0,106.0753,106.1756,106.0297,106.1756,48693.0
2020-10-28 14:00:00,116.4,116.4,116.16,116.2,32057.0,106.13,106.13,105.9112,105.9477,32057.0
2020-10-28 14:10:00,116.19,116.2,115.95,116.02,54793.0,105.9385,105.9477,105.7197,105.7835,54793.0
2020-10-28 14:20:00,116.04,116.57,116.04,116.48,20771.0,105.8018,106.285,105.8018,106.203,20771.0
2020-10-28 14:30:00,116.51,116.59,116.2,116.25,36824.0,106.2303,106.3033,105.9477,105.9933,36824.0
2020-10-28 14:40:00,116.24,116.51,116.22,116.48,22470.0,105.9841,106.2303,105.9659,106.203,22470.0
2020-10-28 14:50:00,116.48,116.61,116.18,116.49,55378.0,106.203,106.3215,105.9294,106.2121,55378.0
2020-10-28 15:00:00,116.51,116.52,116.23,116.28,93079.0,106.2303,106.2394,105.975,106.0206,93079.0
2020-10-28 15:10:00,116.29,116.4,116.13,116.2,116378.0,106.0297,106.13,105.8838,105.9477,116378.0
2020-10-28 15:20:00,116.2,116.61,116.12,116.49,69031.0,105.9477,106.3215,105.8747,106.2121,69031.0
2020-10-28 15:30:00,116.49,116.79,116.34,116.34,161834.0,106.2121,106.4856,106.0753,106.0753,161834.0
2020-10-28 15:40:00,116.35,116.48,116.09,116.22,172459.0,106.0844,106.203,105.8474,105.9659,172459.0
2020-10-28 15:50:00,116.2,116.2,115.68,115.84,713114.0,105.9477,105.9477,105.4735,105.6194,713114.0
2020-10-29 09:30:00,115.63,115.71,115.03,115.03,181376.0,105.428,105.5009,104.8809,104.8809,181376.0
2020-10-29 09:40:00,115.03,115.56,114.76,115.42,28225.0,104.8809,105.3641,104.6347,105.2365,28225.0
2020-10-29 09:50:00,115.4,115.94,115.32,115.75,32074.0,105.2183,105.7106,105.1453,105.5374,32074.0
2020-10-29 10:00:00,115.71,116.06,115.6,115.81,62868.0,105.5009,105.82,105.4006,105.5921,62868.0
2020-10-29 10:10:00,115.87,116.01,115.49,115.96,75939.0,105.6468,105.7744,105.3003,105.7288,75939.0
2020-10-29 10:20:00,116.06,116.26,115.92,116.26,105258.0,105.82,106.0024,105.6924,106.0024,105258.0
2020-10-29 10:30:00,116.29,116.63,116.28,116.63,25433.0,106.0297,106.3397,106.0206,106.3397,25433.0
2020-10-29 10:40:00,116.64,116.7,116.56,116.69,10065.0,106.3488,106.4036,106.2759,106.3944,10065.0
2020-10-29 10:50:00,116.72,116.76,116.39,116.46,40951.0,106.4218,106.4583,106.1209,106.1847,40951.0
2020-10-29 11:00:00,116.49,116.52,116.16,116.22,35134.0,106.2121,106.2394,105.9112,105.9659,35134.0
2020-10-29 11:10:00,116.17,116.53,116.14,116.48,85461.0,105.9203,106.2486,105.893,106.203,85461.0
2020-10-29 11:20:00,116.45,116.54,116.26,116.26,18703.0,106.1756,106.2577,106.0024,106.0024,18703.0
2020-10-29 11:30:00,116.25,116.25,116.05,116.24,56198.0,105.9933,105.9933,105.8109,105.9841,56198.0
2020-10-29 11:40:00,116.24,116.26,115.93,116.02,21003.0,105.9841,106.0024,105.7015,105.7835,21003.0
2020-10-29 11:50:00,116.03,116.23,115.81,115.96,26178.0,105.7927,105.975,105.5921,105.7288,26178.0
2020-10-29 12:00:00,116.04,116.11,115.86,115.96,117316.0,105.8018,105.8656,105.6377,105.7288,117316.0
2020-10-29 12:10:00,115.94,116.16,115.9,116.15,49101.0,105.7106,105.9112,105.6741,105.9021,49101.0
2020-10-29 12:20:00,116.14,116.22,116.05,116.15,17887.0,105.893,105.9659,105.8109,105.9021,17887.0
2020-10-29 12:30:00,116.16,116.4,116.12,116.36,38293.0,105.9112,106.13,105.8747,106.0936,38293.0
2020-10-29 12:40:00,116.4,116.43,116.29,116.3,30650.0,106.13,106.1574,106.0297,106.0388,30650.0
2020-10-29 12:50:00,116.33,116.37,116.16,116.2,24766.0,106.0662,106.1027,105.9112,105.9477,24766.0
2020-10-29 13:00:00,116.22,116.24,115.97,116.0,32039.0,105.9659,105.9841,105.738,105.7653,32039.0
2020-10-29 13:10:00,116.0,116.05,115.88,115.92,23574.0,105.7653,105.8109,105.6559,105.6924,23574.0
2020-10-29 13:20:00,115.92,116.33,115.92,116.33,14902.0,105.6924,106.0662,105.6924,106.0662,14902.0
2020-10-29 13:30:00,116.32,116.51,116.32,116.5,95056.0,106.0571,106.2303,106.0571,106.2212,95056.0
2020-10-29 13:40:00,116.52,116.84,116.51,116.83,57588.0,106.2394,106.5312,106.2303,106.5221,57588.0
2020-10-29 13:50:00,116.83,117.09,116.82,117.07,33406.0,106.5221,106.7591,106.513,106.7409,33406.0
2020-10-29 14:00:00,117.08,117.45,117.08,117.39,56570.0,106.75,107.0874,106.75,107.0327,56570.0
2020-10-29 14:10:00,117.4,117.61,117.31,117.6,127574.0,107.0418,107.2333,106.9597,107.2241,127574.0
2020-10-29 14:20:00,117.57,117.71,117.53,117.66,56864.0,107.1968,107.3244,107.1603,107.2789,56864.0
2020-10-29 14:30:00,117.6,117.73,117.37,117.39,31755.0,107.2241,107.3427,107.0144,107.0327,31755.0
2020-10-29 14:40:00,117.4,117.5,117.16,117.2,107938.0,107.0418,107.133,106.823,106.8594,107938.0
2020-10-29 14:50:00,117.16,117.41,117.16,117.34,59196.0,106.823,107.0509,106.823,106.9871,59196.0
2020-10-29 15:00:00,117.33,117.47,117.28,117.3,75317.0,106.978,107.1056,106.9324,106.9506,75317.0
2020-10-29 15:10:00,117.28,117.33,116.88,117.1,528202.0,106.9324,106.978,106.5677,106.7683,528202.0
2020-10-29 15:20:00,117.11,117.29,117.04,117.24,62460.0,106.7774,106.9415,106.7136,106.8959,62460.0
2020-10-29 15:30:00,117.25,117.28,117.07,117.18,100006.0,106.905,106.9324,106.7409,106.8412,100006.0
2020-10-29 15:40:00,117.16,117.4,117.02,117.3,80273.0,106.823,107.0418,106.6953,106.9506,80273.0
2020-10-29 15:50:00,117.28,117.4,116.75,116.75,325106.0,106.9324,107.0418,106.4491,106.4491,325106.0
2020-10-30 09:30:00,116.2,117.03,116.2,116.92,40467.0,105.9477,106.7044,105.9477,106.6041,40467.0
2020-10-30 09:40:00,116.8,116.83,116.34,116.35,89631.0,106.4947,106.5221,106.0753,106.0844,89631.0
2020-10-30 09:50:00,116.34,116.89,116.29,116.76,64935.0,106.0753,106.5768,106.0297,106.4583,64935.0
2020-10-30 10:00:00,116.72,116.93,116.64,116.81,34884.0,106.4218,106.6133,106.3488,106.5038,34884.0
2020-10-30 10:10:00,116.8,116.86,116.43,116.48,60103.0,106.4947,106.5494,106.1574,106.203,60103.0
2020-10-30 10:20:00,116.48,116.48,115.77,115.88,54663.0,106.203,106.203,105.5556,105.6559,54663.0
2020-10-30 10:30:00,115.81,115.94,115.61,115.86,43652.0,105.5921,105.7106,105.4097,105.6377,43652.0
2020-10-30 10:40:00,115.83,115.83,115.12,115.19,73870.0,105.6103,105.6103,104.963,105.0268,73870.0
2020-10-30 10:50:00,115.15,115.55,115.12,115.13,42818.0,104.9903,105.355,104.963,104.9721,42818.0
2020-10-30 11:00:00,115.15,115.73,115.15,115.3,52845.0,104.9903,105.5191,104.9903,105.1271,52845.0
2020-10-30 11:10:00,115.33,115.95,115.33,115.69,40856.0,105.1544,105.7197,105.1544,105.4827,40856.0
2020-10-30 11:20:00,115.64,115.94,115.55,115.62,32261.0,105.4371,105.7106,105.355,105.4188,32261.0
2020-10-30 11:30:00,115.59,115.82,115.54,115.59,34674.0,105.3915,105.6012,105.3459,105.3915,34674.0
2020-10-30 11:40:00,115.57,115.89,115.39,115.88,152742.0,105.3733,105.665,105.2091,105.6559,152742.0
2020-10-30 11:50:00,115.87,116.03,115.81,116.03,104661.0,105.6468,105.7927,105.5921,105.7927,104661.0
2020-10-30 12:00:00,116.01,116.32,115.93,116.16,84336.0,105.7744,106.0571,105.7015,105.9112,84336.0
2020-10-30 12:10:00,116.16,116.38,116.03,116.36,61891.0,105.9112,106.1118,105.7927,106.0936,61891.0
2020-10-30 12:20:00,116.35,116.48,116.26,116.41,162475.0,106.0844,106.203,106.0024,106.1391,162475.0
2020-10-30 12:30:00,116.4,116.44,116.03,116.08,63027.0,106.13,106.1665,105.7927,105.8383,63027.0
2020-10-30 12:40:00,116.09,116.2,116.0,116.17,116915.0,105.8474,105.9477,105.7653,105.9203,116915.0
2020-10-30 12:50:00,116.18,116.18,115.95,115.96,64475.0,105.9294,105.9294,105.7197,105.7288,64475.0
2020-10-30 13:00:00,115.91,116.1,115.81,115.85,37288.0,105.6833,105.8565,105.5921,105.6285,37288.0
2020-10-30 13:10:00,115.86,115.91,115.72,115.87,110832.0,105.6377,105.6833,105.51,105.6468,110832.0
2020-10-30 13:20:00,115.86,116.08,115.78,116.05,136655.0,105.6377,105.8383,105.5647,105.8109,136655.0
2020-10-30 13:30:00,116.03,116.04,115.5,115.66,89370.0,105.7927,105.8018,105.3094,105.4553,89370.0
2020-10-30 13:40:00,115.65,115.91,115.62,115.91,117273.0,105.4462,105.6833,105.4188,105.6833,117273.0
2020-10-30 13:50:00,115.94,116.08,115.79,116.01,214616.0,105.7106,105.8383,105.5738,105.7744,214616.0
2020-10-30 14:00:00,115.99,116.41,115.94,116.39,105960.0,105.7562,106.1391,105.7106,106.1209,105960.0
2020-10-30 14:10:00,116.39,116.43,116.07,116.17,144389.0,106.1209,106.1574,105.8291,105.9203,144389.0
2020-10-30 14:20:00,116.18,116.28,115.69,115.73,77047.0,105.9294,106.0206,105.4827,105.5191,77047.0
2020-10-30 14:30:00,115.68,115.74,115.44,115.63,63971.0,105.4735,105.5283,105.2547,105.428,63971.0
2020-10-30 14:40:00,115.58,115.7,115.27,115.7,27890.0,105.3824,105.4918,105.0997,105.4918,27890.0
2020-10-30 14:50:00,115.67,115.89,115.59,115.7,43376.0,105.4644,105.665,105.3915,105.4918,43376.0
2020-10-30 15:00:00,115.66,115.81,115.54,115.57,68950.0,105.4553,105.5921,105.3459,105.3733,68950.0
2020-10-30 15:10:00,115.58,115.94,115.55,115.79,72089.0,105.3824,105.7106,105.355,105.5738,72089.0
2020-10-30 15:20:00,115.79,115.95,115.72,115.72,60740.0,105.5738,105.7197,105.51,105.51,60740.0
2020-10-30 15:30:00,115.73,115.8,115.43,115.67,67606.0,105.5191,105.583,105.2456,105.4644,67606.0
2020-10-30 15:40:00,115.73,116.22,115.62,115.89,76714.0,105.5191,105.9659,105.4188,105.665,76714.0
2020-10-30 15:50:00,115.91,116.76,115.89,116.73,123111.0,105.6833,106.4583,105.665,106.4309,123111.0
2020-11-02 09:30:00,118.28,118.28,117.77,117.78,62047.0,107.8441,107.8441,107.3791,107.3883,62047.0
2020-11-02 09:40:00,117.65,117.95,117.34,117.92,49407.0,107.2697,107.5433,106.9871,107.5159,49407.0
2020-11-02 09:50:00,117.87,118.44,117.85,118.27,77488.0,107.4703,107.99,107.4521,107.835,77488.0
2020-11-02 10:00:00,118.28,118.66,118.28,118.55,63875.0,107.8441,108.1906,107.8441,108.0903,63875.0
2020-11-02 10:10:00,118.64,118.91,118.44,118.84,47789.0,108.1724,108.4186,107.99,108.3547,47789.0
2020-11-02 10:20:00,118.84,118.93,118.68,118.81,58730.0,108.3547,108.4368,108.2089,108.3274,58730.0
2020-11-02 10:30:00,118.79,118.79,118.42,118.49,43020.0,108.3092,108.3092,107.9718,108.0356,43020.0
2020-11-02 10:40:00,118.45,118.55,118.3,118.42,67835.0,107.9991,108.0903,107.8624,107.9718,67835.0
2020-11-02 10:50:00,118.41,118.53,118.26,118.37,56355.0,107.9627,108.0721,107.8259,107.9262,56355.0
2020-11-02 11:00:00,118.39,118.62,118.35,118.61,37780.0,107.9444,108.1542,107.908,108.145,37780.0
2020-11-02 11:10:00,118.63,118.66,118.43,118.5,34644.0,108.1633,108.1906,107.9809,108.0447,34644.0
2020-11-02 11:20:00,118.51,118.81,118.38,118.81,87194.0,108.0539,108.3274,107.9353,108.3274,87194.0
2020-11-02 11:30:00,118.86,118.86,118.73,118.78,61963.0,108.373,108.373,108.2544,108.3,61963.0
2020-11-02 11:40:00,118.78,119.07,118.78,118.94,48133.0,108.3,108.5644,108.3,108.4459,48133.0
2020-11-02 11:50:00,118.96,119.0,118.92,118.93,13357.0,108.4642,108.5006,108.4277,108.4368,13357.0
2020-11-02 12:00:00,118.94,119.01,118.84,118.94,44218.0,108.4459,108.5097,108.3547,108.4459,44218.0
2020-11-02 12:10:00,118.94,118.97,118.77,118.77,31710.0,108.4459,108.4733,108.2909,108.2909,31710.0
2020-11-02 12:20:00,118.77,119.02,118.76,119.02,60550.0,108.2909,108.5189,108.2818,108.5189,60550.0
2020-11-02 12:30:00,119.01,119.01,118.68,118.68,59440.0,108.5097,108.5097,108.2089,108.2089,59440.0
2020-11-02 12:40:00,118.66,118.69,118.34,118.39,52878.0,108.1906,108.218,107.8989,107.9444,52878.0
2020-11-02 12:50:00,118.41,118.52,118.35,118.52,43330.0,107.9627,108.063,107.908,108.063,43330.0
2020-11-02 13:00:00,118.58,118.58,118.2,118.31,46128.0,108.1177,108.1177,107.7712,107.8715,46128.0
2020-11-02 13:10:00,118.28,118.29,118.05,118.06,21112.0,107.8441,107.8533,107.6344,107.6436,21112.0
2020-11-02 13:20:00,118.0,118.15,117.93,118.08,79850.0,107.5889,107.7256,107.525,107.6618,79850.0
2020-11-02 13:30:00,118.05,118.21,118.02,118.06,51727.0,107.6344,107.7803,107.6071,107.6436,51727.0
2020-11-02 13:40:00,118.07,118.22,118.05,118.17,22118.0,107.6527,107.7894,107.6344,107.7439,22118.0
2020-11-02 13:50:00,118.18,118.19,117.87,117.96,32142.0,107.753,107.7621,107.4703,107.5524,32142.0
2020-11-02 14:00:00,117.92,118.2,117.86,118.16,38532.0,107.5159,107.7712,107.4612,107.7347,38532.0
2020-11-02 14:10:00,118.15,118.28,118.07,118.15,82756.0,107.7256,107.8441,107.6527,107.7256,82756.0
2020-11-02 14:20:00,118.12,118.63,118.09,118.63,53297.0,107.6983,108.1633,107.6709,108.1633,53297.0
2020-11-02 14:30:00,118.64,118.77,118.53,118.7,71489.0,108.1724,108.2909,108.0721,108.2271,71489.0
2020-11-02 14:40:00,118.69,118.99,118.66,118.79,47068.0,108.218,108.4915,108.1906,108.3092,47068.0
2020-11-02 14:50:00,118.8,118.85,118.61,118.76,44986.0,108.3183,108.3639,108.145,108.2818,44986.0
2020-11-02 15:00:00,118.76,118.97,118.74,118.77,89377.0,108.2818,108.4733,108.2636,108.2909,89377.0
2020-11-02 15:10:00,118.76,118.98,118.74,118.96,39749.0,108.2818,108.4824,108.2636,108.4642,39749.0
2020-11-02 15:20:00,118.98,119.03,118.83,118.85,25912.0,108.4824,108.528,108.3456,108.3639,25912.0
2020-11-02 15:30:00,118.9,119.06,118.58,118.63,65382.0,108.4094,108.5553,108.1177,108.1633,65382.0
2020-11-02 15:40:00,118.63,118.67,118.4,118.62,74225.0,108.1633,108.1997,107.9536,108.1542,74225.0
2020-11-02 15:50:00,118.63,118.91,118.47,118.89,288554.0,108.1633,108.4186,108.0174,108.4003,288554.0
2020-11-03 09:30:00,120.3,120.67,120.3,120.53,153152.0,109.6859,110.0233,109.6859,109.8956,153152.0
2020-11-03 09:40:00,120.56,120.87,120.47,120.82,119458.0,109.923,110.2056,109.8409,110.16,119458.0
2020-11-03 09:50:00,120.8,121.07,120.75,120.98,118758.0,110.1418,110.388,110.0962,110.3059,118758.0
2020-11-03 10:00:00,120.99,121.32,120.93,121.12,81841.0,110.315,110.6159,110.2603,110.4336,81841.0
2020-11-03 10:10:00,121.12,121.54,120.98,121.54,84580.0,110.4336,110.8165,110.3059,110.8165,84580.0
2020-11-03 10:20:00,121.55,121.59,121.46,121.47,59434.0,110.8256,110.8621,110.7436,110.7527,59434.0
2020-11-03 10:30:00,121.44,121.45,121.21,121.42,91757.0,110.7253,110.7345,110.5156,110.7071,91757.0
2020-11-03 10:40:00,121.45,121.46,121.27,121.39,72351.0,110.7345,110.7436,110.5703,110.6798,72351.0
2020-11-03 10:50:00,121.41,121.54,121.35,121.51,78611.0,110.698,110.8165,110.6433,110.7892,78611.0
2020-11-03 11:00:00,121.54,121.64,121.4,121.48,36640.0,110.8165,110.9077,110.6889,110.7618,36640.0
2020-11-03 11:10:00,121.47,121.67,121.44,121.62,32734.0,110.7527,110.935,110.7253,110.8895,32734.0
2020-11-03 11:20:00,121.63,121.69,121.52,121.53,36915.0,110.8986,110.9533,110.7983,110.8074,36915.0
2020-11-03 11:30:00,121.57,121.69,121.5,121.69,45302.0,110.8439,110.9533,110.78,110.9533,45302.0
2020-11-03 11:40:00,121.7,121.7,121.49,121.51,28544.0,110.9624,110.9624,110.7709,110.7892,28544.0
2020-11-03 11:50:00,121.54,121.57,121.29,121.3,32695.0,110.8165,110.8439,110.5886,110.5977,32695.0
2020-11-03 12:00:00,121.34,121.42,121.18,121.28,34343.0,110.6342,110.7071,110.4883,110.5795,34343.0
2020-11-03 12:10:00,121.28,121.35,121.2,121.22,25042.0,110.5795,110.6433,110.5065,110.5248,25042.0
2020-11-03 12:20:00,121.26,121.28,121.14,121.22,31321.0,110.5612,110.5795,110.4518,110.5248,31321.0
2020-11-03 12:30:00,121.22,121.33,121.22,121.26,54641.0,110.5248,110.625,110.5248,110.5612,54641.0
2020-11-03 12:40:00,121.26,121.26,121.09,121.13,34709.0,110.5612,110.5612,110.4062,110.4427,34709.0
2020-11-03 12:50:00,121.14,121.15,120.88,120.92,42806.0,110.4518,110.4609,110.2148,110.2512,42806.0
2020-11-03 13:00:00,120.92,121.05,120.92,121.01,42959.0,110.2512,110.3698,110.2512,110.3333,42959.0
2020-11-03 13:10:00,121.06,121.09,120.97,121.03,34808.0,110.3789,110.4062,110.2968,110.3515,34808.0
2020-11-03 13:20:00,121.04,121.1,120.97,121.0,48189.0,110.3606,110.4153,110.2968,110.3242,48189.0
2020-11-03 13:30:00,121.03,121.13,120.94,120.97,46052.0,110.3515,110.4427,110.2695,110.2968,46052.0
2020-11-03 13:40:00,120.95,120.97,120.79,120.79,26304.0,110.2786,110.2968,110.1327,110.1327,26304.0
2020-11-03 13:50:00,120.83,120.86,120.65,120.73,70100.0,110.1692,110.1965,110.005,110.078,70100.0
2020-11-03 14:00:00,120.71,120.94,120.68,120.93,152264.0,110.0597,110.2695,110.0324,110.2603,152264.0
2020-11-03 14:10:00,120.97,121.11,120.87,120.95,102062.0,110.2968,110.4245,110.2056,110.2786,102062.0
2020-11-03 14:20:00,120.94,121.01,120.82,120.87,69604.0,110.2695,110.3333,110.16,110.2056,69604.0
2020-11-03 14:30:00,120.92,121.21,120.9,121.14,38534.0,110.2512,110.5156,110.233,110.4518,38534.0
2020-11-03 14:40:00,121.13,121.32,121.13,121.3,75021.0,110.4427,110.6159,110.4427,110.5977,75021.0
2020-11-03 14:50:00,121.31,121.31,121.13,121.19,75026.0,110.6068,110.6068,110.4427,110.4974,75026.0
2020-11-03 15:00:00,121.21,121.22,120.88,120.9,175392.0,110.5156,110.5248,110.2148,110.233,175392.0
2020-11-03 15:10:00,120.92,121.07,120.91,121.03,81217.0,110.2512,110.388,110.2421,110.3515,81217.0
2020-11-03 15:20:00,121.05,121.1,120.78,121.05,88151.0,110.3698,110.4153,110.1236,110.3698,88151.0
2020-11-03 15:30:00,121.06,121.41,121.02,121.37,73464.0,110.3789,110.698,110.3424,110.6615,73464.0
2020-11-03 15:40:00,121.38,121.62,121.36,121.62,133375.0,110.6706,110.8895,110.6524,110.8895,133375.0
2020-11-03 15:50:00,121.6,121.79,121.08,121.12,171815.0,110.8712,111.0445,110.3971,110.4336,171815.0
2020-11-04 09:30:00,121.15,121.27,120.15,120.28,138712.0,110.4609,110.5703,109.5492,109.6677,138712.0
2020-11-04 09:40:00,120.32,121.21,120.27,121.12,85110.0,109.7042,110.5156,109.6586,110.4336,85110.0
2020-11-04 09:50:00,121.06,121.5,120.95,121.5,77559.0,110.3789,110.78,110.2786,110.78,77559.0
2020-11-04 10:00:00,121.5,122.02,121.43,121.98,97081.0,110.78,111.2542,110.7162,111.2177,97081.0
2020-11-04 10:10:00,121.97,122.46,121.88,122.35,64191.0,111.2086,111.6553,111.1265,111.5551,64191.0
2020-11-04 10:20:00,122.44,122.72,122.11,122.14,84549.0,111.6371,111.8924,111.3362,111.3636,84549.0
2020-11-04 10:30:00,122.16,122.28,121.77,121.82,49882.0,111.3818,111.4912,111.0262,111.0718,49882.0
2020-11-04 10:40:00,121.82,122.14,121.81,122.1,46297.0,111.0718,111.3636,111.0627,111.3271,46297.0
2020-11-04 10:50:00,122.11,122.4,122.08,122.4,29425.0,111.3362,111.6006,111.3089,111.6006,29425.0
2020-11-04 11:00:00,122.39,122.46,122.23,122.24,15438.0,111.5915,111.6553,111.4456,111.4548,15438.0
2020-11-04 11:10:00,122.19,122.22,121.99,122.2,57936.0,111.4092,111.4365,111.2268,111.4183,57936.0
2020-11-04 11:20:00,122.17,122.43,122.07,122.4,80330.0,111.3909,111.628,111.2998,111.6006,80330.0
2020-11-04 11:30:00,122.39,122.61,122.39,122.51,41849.0,111.5915,111.7921,111.5915,111.7009,41849.0
2020-11-04 11:40:00,122.53,122.6,122.33,122.37,38097.0,111.7192,111.783,111.5368,111.5733,38097.0
2020-11-04 11:50:00,122.4,122.86,122.36,122.74,57258.0,111.6006,112.0201,111.5642,111.9106,57258.0
2020-11-04 12:00:00,122.71,122.91,122.66,122.75,12507.0,111.8833,112.0656,111.8377,111.9198,12507.0
2020-11-04 12:10:00,122.76,122.9,122.73,122.82,364453.0,111.9289,112.0565,111.9015,111.9836,364453.0
2020-11-04 12:20:00,122.81,123.18,122.81,122.93,53013.0,111.9745,112.3118,111.9745,112.0839,53013.0
2020-11-04 12:30:00,122.95,123.06,122.91,122.97,14691.0,112.1021,112.2024,112.0656,112.1203,14691.0
2020-11-04 12:40:00,123.05,123.06,122.81,122.82,14671.0,112.1933,112.2024,111.9745,111.9836,14671.0
2020-11-04 12:50:00,122.83,122.83,122.64,122.66,48335.0,111.9927,111.9927,111.8195,111.8377,48335.0
2020-11-04 13:00:00,122.66,122.72,122.54,122.6,30969.0,111.8377,111.8924,111.7283,111.783,30969.0
2020-11-04 13:10:00,122.61,122.74,122.43,122.44,60340.0,111.7921,111.9106,111.628,111.6371,60340.0
2020-11-04 13:20:00,122.44,122.54,122.4,122.48,35411.0,111.6371,111.7283,111.6006,111.6736,35411.0
2020-11-04 13:30:00,122.47,122.71,122.45,122.6,35344.0,111.6645,111.8833,111.6462,111.783,35344.0
2020-11-04 13:40:00,122.58,122.61,122.2,122.27,38723.0,111.7648,111.7921,111.4183,111.4821,38723.0
2020-11-04 13:50:00,122.24,122.39,122.2,122.25,83837.0,111.4548,111.5915,111.4183,111.4639,83837.0
2020-11-04 14:00:00,122.25,122.43,122.13,122.24,14782.0,111.4639,111.628,111.3545,111.4548,14782.0
2020-11-04 14:10:00,122.26,122.33,122.08,122.18,23445.0,111.473,111.5368,111.3089,111.4001,23445.0
2020-11-04 14:20:00,122.2,122.32,122.11,122.17,18579.0,111.4183,111.5277,111.3362,111.3909,18579.0
2020-11-04 14:30:00,122.18,122.25,122.09,122.12,34458.0,111.4001,111.4639,111.318,111.3453,34458.0
2020-11-04 14:40:00,122.11,122.11,121.86,121.89,26331.0,111.3362,111.3362,111.1083,111.1356,26331.0
2020-11-04 14:50:00,121.88,122.06,121.88,121.91,18925.0,111.1265,111.2906,111.1265,111.1539,18925.0
2020-11-04 15:00:00,121.95,121.99,121.5,121.63,32706.0,111.1903,111.2268,110.78,110.8986,32706.0
2020-11-04 15:10:00,121.62,121.62,121.36,121.38,70600.0,110.8895,110.8895,110.6524,110.6706,70600.0
2020-11-04 15:20:00,121.38,121.47,121.27,121.3,49316.0,110.6706,110.7527,110.5703,110.5977,49316.0
2020-11-04 15:30:00,121.31,121.52,121.22,121.34,91885.0,110.6068,110.7983,110.5248,110.6342,91885.0
2020-11-04 15:40:00,121.33,121.53,121.25,121.31,102001.0,110.625,110.8074,110.5521,110.6068,102001.0
2020-11-04 15:50:00,121.29,121.46,121.01,121.11,110412.0,110.5886,110.7436,110.3333,110.4245,110412.0
2020-11-05 09:30:00,122.52,123.01,122.34,122.79,133492.0,111.7101,112.1568,111.5459,111.9562,133492.0
2020-11-05 09:40:00,122.81,123.24,122.71,123.15,48126.0,111.9745,112.3665,111.8833,112.2845,48126.0
2020-11-05 09:50:00,123.08,123.22,122.81,122.82,60967.0,112.2206,112.3483,111.9745,111.9836,60967.0
2020-11-05 10:00:00,122.84,123.15,122.8,123.12,95986.0,112.0018,112.2845,111.9653,112.2571,95986.0
2020-11-05 10:10:00,123.09,123.83,123.09,123.82,67644.0,112.2298,112.9045,112.2298,112.8954,67644.0
2020-11-05 10:20:00,123.82,123.98,123.72,123.73,89992.0,112.8954,113.0412,112.8042,112.8133,89992.0
2020-11-05 10:30:00,123.69,123.8,123.58,123.61,54400.0,112.7768,112.8771,112.6765,112.7039,54400.0
2020-11-05 10:40:00,123.59,123.92,123.59,123.83,25119.0,112.6856,112.9865,112.6856,112.9045,25119.0
2020-11-05 10:50:00,123.82,123.87,123.71,123.82,20229.0,112.8954,112.9409,112.7951,112.8954,20229.0
2020-11-05 11:00:00,123.8,123.87,123.63,123.68,14592.0,112.8771,112.9409,112.7221,112.7677,14592.0
2020-11-05 11:10:00,123.68,123.83,123.48,123.83,23635.0,112.7677,112.9045,112.5854,112.9045,23635.0
2020-11-05 11:20:00,123.8,123.81,123.6,123.61,5773.0,112.8771,112.8862,112.6948,112.7039,5773.0
2020-11-05 11:30:00,123.61,123.66,123.45,123.45,18420.0,112.7039,112.7495,112.558,112.558,18420.0
2020-11-05 11:40:00,123.46,123.63,123.46,123.59,23024.0,112.5671,112.7221,112.5671,112.6856,23024.0
2020-11-05 11:50:00,123.59,123.61,123.45,123.45,23970.0,112.6856,112.7039,112.558,112.558,23970.0
2020-11-05 12:00:00,123.49,123.55,123.34,123.48,29570.0,112.5945,112.6492,112.4577,112.5854,29570.0
2020-11-05 12:10:00,123.48,123.53,123.08,123.11,101567.0,112.5854,112.6309,112.2206,112.248,101567.0
2020-11-05 12:20:00,123.15,123.15,122.9,122.95,159667.0,112.2845,112.2845,112.0565,112.1021,159667.0
2020-11-05 12:30:00,122.98,123.27,122.97,123.26,54863.0,112.1295,112.3939,112.1203,112.3848,54863.0
2020-11-05 12:40:00,123.24,123.46,123.22,123.42,72954.0,112.3665,112.5671,112.3483,112.5306,72954.0
2020-11-05 12:50:00,123.43,123.53,123.43,123.53,4407.0,112.5398,112.6309,112.5398,112.6309,4407.0
2020-11-05 13:00:00,123.57,123.77,123.56,123.74,23541.0,112.6674,112.8498,112.6583,112.8224,23541.0
2020-11-05 13:10:00,123.77,123.8,123.63,123.71,8217.0,112.8498,112.8771,112.7221,112.7951,8217.0
2020-11-05 13:20:00,123.69,123.71,123.64,123.64,19188.0,112.7768,112.7951,112.7312,112.7312,19188.0
2020-11-05 13:30:00,123.64,123.79,123.64,123.79,8547.0,112.7312,112.868,112.7312,112.868,8547.0
2020-11-05 13:40:00,123.78,123.9,123.77,123.77,10274.0,112.8589,112.9683,112.8498,112.8498,10274.0
2020-11-05 13:50:00,123.77,123.82,123.68,123.78,17446.0,112.8498,112.8954,112.7677,112.8589,17446.0
2020-11-05 14:00:00,123.77,123.93,123.69,123.78,66324.0,112.8498,112.9956,112.7768,112.8589,66324.0
2020-11-05 14:10:00,123.75,123.79,123.68,123.73,17360.0,112.8315,112.868,112.7677,112.8133,17360.0
2020-11-05 14:20:00,123.7,123.82,123.68,123.75,30359.0,112.7859,112.8954,112.7677,112.8315,30359.0
2020-11-05 14:30:00,123.75,123.87,123.59,123.69,5815.0,112.8315,112.9409,112.6856,112.7768,5815.0
2020-11-05 14:40:00,123.67,123.88,123.67,123.73,30616.0,112.7586,112.9501,112.7586,112.8133,30616.0
2020-11-05 14:50:00,123.73,123.8,123.57,123.78,91945.0,112.8133,112.8771,112.6674,112.8589,91945.0
2020-11-05 15:00:00,123.74,123.79,123.59,123.62,62958.0,112.8224,112.868,112.6856,112.713,62958.0
2020-11-05 15:10:00,123.62,123.69,123.4,123.49,56908.0,112.713,112.7768,112.5124,112.5945,56908.0
2020-11-05 15:20:00,123.48,123.61,123.47,123.58,46757.0,112.5854,112.7039,112.5762,112.6765,46757.0
2020-11-05 15:30:00,123.58,123.59,123.16,123.16,86101.0,112.6765,112.6856,112.2936,112.2936,86101.0
2020-11-05 15:40:00,123.16,123.31,123.1,123.24,90828.0,112.2936,112.4304,112.2389,112.3665,90828.0
2020-11-05 15:50:00,123.23,123.45,123.18,123.2,141927.0,112.3574,112.558,112.3118,112.3301,141927.0
2020-11-06 09:30:00,123.44,123.56,123.05,123.29,104051.0,112.5489,112.6583,112.1933,112.4121,104051.0
2020-11-06 09:40:00,123.22,123.6,123.22,123.38,56421.0,112.3483,112.6948,112.3483,112.4942,56421.0
2020-11-06 09:50:00,123.41,123.55,123.22,123.48,36705.0,112.5215,112.6492,112.3483,112.5854,36705.0
2020-11-06 10:00:00,123.52,123.67,123.38,123.64,29010.0,112.6218,112.7586,112.4942,112.7312,29010.0
2020-11-06 10:10:00,123.68,123.73,123.59,123.59,33277.0,112.7677,112.8133,112.6856,112.6856,33277.0
2020-11-06 10:20:00,123.66,123.76,123.57,123.62,32418.0,112.7495,112.8406,112.6674,112.713,32418.0
2020-11-06 10:30:00,123.6,123.66,123.42,123.43,14923.0,112.6948,112.7495,112.5306,112.5398,14923.0
2020-11-06 10:40:00,123.47,123.62,123.45,123.62,17156.0,112.5762,112.713,112.558,112.713,17156.0
2020-11-06 10:50:00,123.61,123.76,123.03,123.16,38686.0,112.7039,112.8406,112.1751,112.2936,38686.0
2020-11-06 11:00:00,123.13,123.71,123.12,123.7,67240.0,112.2662,112.7951,112.2571,112.7859,67240.0
2020-11-06 11:10:00,123.66,123.67,123.25,123.36,48453.0,112.7495,112.7586,112.3756,112.4759,48453.0
2020-11-06 11:20:00,123.39,123.39,123.2,123.29,33633.0,112.5033,112.5033,112.3301,112.4121,33633.0
2020-11-06 11:30:00,123.3,123.4,123.24,123.4,27936.0,112.4212,112.5124,112.3665,112.5124,27936.0
2020-11-06 11:40:00,123.41,123.43,123.32,123.38,19055.0,112.5215,112.5398,112.4395,112.4942,19055.0
2020-11-06 11:50:00,123.41,123.52,123.26,123.37,26844.0,112.5215,112.6218,112.3848,112.4851,26844.0
2020-11-06 12:00:00,123.33,123.38,123.22,123.25,17945.0,112.4486,112.4942,112.3483,112.3756,17945.0
2020-11-06 12:10:00,123.24,123.26,123.08,123.15,39972.0,112.3665,112.3848,112.2206,112.2845,39972.0
2020-11-06 12:20:00,123.13,123.22,123.08,123.13,17451.0,112.2662,112.3483,112.2206,112.2662,17451.0
2020-11-06 12:30:00,123.17,123.2,122.97,122.99,55518.0,112.3027,112.3301,112.1203,112.1386,55518.0
2020-11-06 12:40:00,123.0,123.11,122.99,123.11,61064.0,112.1477,112.248,112.1386,112.248,61064.0
2020-11-06 12:50:00,123.11,123.18,122.96,123.01,9259.0,112.248,112.3118,112.1112,112.1568,9259.0
2020-11-06 13:00:00,123.03,123.09,122.97,123.03,10756.0,112.1751,112.2298,112.1203,112.1751,10756.0
2020-11-06 13:10:00,123.03,123.15,123.03,123.15,10269.0,112.1751,112.2845,112.1751,112.2845,10269.0
2020-11-06 13:20:00,123.14,123.21,123.08,123.18,23824.0,112.2754,112.3392,112.2206,112.3118,23824.0
2020-11-06 13:30:00,123.13,123.19,123.1,123.13,10201.0,112.2662,112.3209,112.2389,112.2662,10201.0
2020-11-06 13:40:00,123.14,123.18,123.08,123.14,68273.0,112.2754,112.3118,112.2206,112.2754,68273.0
2020-11-06 13:50:00,123.16,123.19,123.08,123.11,23654.0,112.2936,112.3209,112.2206,112.248,23654.0
2020-11-06 14:00:00,123.13,123.2,123.04,123.15,64582.0,112.2662,112.3301,112.1842,112.2845,64582.0
2020-11-06 14:10:00,123.14,123.14,123.03,123.1,7315.0,112.2754,112.2754,112.1751,112.2389,7315.0
2020-11-06 14:20:00,123.08,123.2,123.07,123.16,30202.0,112.2206,112.3301,112.2115,112.2936,30202.0
2020-11-06 14:30:00,123.16,123.2,123.0,123.0,62412.0,112.2936,112.3301,112.1477,112.1477,62412.0
2020-11-06 14:40:00,123.02,123.04,122.91,122.93,34635.0,112.1659,112.1842,112.0656,112.0839,34635.0
2020-11-06 14:50:00,122.93,122.99,122.9,122.95,16694.0,112.0839,112.1386,112.0565,112.1021,16694.0
2020-11-06 15:00:00,122.93,122.95,122.74,122.8,68577.0,112.0839,112.1021,111.9106,111.9653,68577.0
2020-11-06 15:10:00,122.77,122.89,122.75,122.82,51223.0,111.938,112.0474,111.9198,111.9836,51223.0
2020-11-06 15:20:00,122.81,122.98,122.7,122.95,80599.0,111.9745,112.1295,111.8742,112.1021,80599.0
2020-11-06 15:30:00,122.95,123.16,122.92,123.12,87953.0,112.1021,112.2936,112.0748,112.2571,87953.0
2020-11-06 15:40:00,123.12,123.5,123.1,123.5,78723.0,112.2571,112.6036,112.2389,112.6036,78723.0
2020-11-06 15:50:00,123.49,123.55,122.95,123.05,287537.0,112.5945,112.6492,112.1021,112.1933,287537.0
2020-11-09 09:30:00,129.86,131.56,129.78,130.87,362278.0,118.4024,119.9525,118.3295,119.3233,362278.0
2020-11-09 09:40:00,130.9,131.0,130.26,130.31,317659.0,119.3507,119.4419,118.7672,118.8127,317659.0
2020-11-09 09:50:00,130.29,130.33,129.71,129.74,114109.0,118.7945,118.831,118.2657,118.293,114109.0
2020-11-09 10:00:00,129.76,131.3,129.49,129.59,2696092.0,118.3113,119.7154,118.0651,118.1563,2696092.0
2020-11-09 10:10:00,129.56,129.7,129.26,129.65,361234.0,118.1289,118.2566,117.8554,118.211,361234.0
2020-11-09 10:20:00,129.65,129.71,129.23,129.26,81219.0,118.211,118.2657,117.828,117.8554,81219.0
2020-11-09 10:30:00,129.25,129.43,128.81,128.84,61556.0,117.8463,118.0104,117.4451,117.4724,61556.0
2020-11-09 10:40:00,128.83,129.08,128.63,128.8,44437.0,117.4633,117.6913,117.281,117.436,44437.0
2020-11-09 10:50:00,128.82,129.07,128.62,128.93,66067.0,117.4542,117.6821,117.2719,117.5545,66067.0
2020-11-09 11:00:00,128.94,129.0,128.43,128.98,130039.0,117.5636,117.6183,117.0986,117.6001,130039.0
2020-11-09 11:10:00,128.98,128.99,128.39,128.54,103204.0,117.6001,117.6092,117.0621,117.1989,103204.0
2020-11-09 11:20:00,128.56,128.9,128.5,128.89,58355.0,117.2171,117.5271,117.1624,117.518,58355.0
2020-11-09 11:30:00,128.9,129.0,128.85,128.92,74056.0,117.5271,117.6183,117.4816,117.5454,74056.0
2020-11-09 11:40:00,128.9,129.01,128.72,128.88,27891.0,117.5271,117.6274,117.363,117.5089,27891.0
2020-11-09 11:50:00,128.63,129.02,128.63,128.93,94090.0,117.281,117.6366,117.281,117.5545,94090.0
2020-11-09 12:00:00,129.02,129.28,128.95,129.24,58302.0,117.6366,117.8736,117.5727,117.8371,58302.0
2020-11-09 12:10:00,129.23,129.27,129.02,129.13,41985.0,117.828,117.8645,117.6366,117.7369,41985.0
2020-11-09 12:20:00,129.15,129.69,129.15,129.67,43333.0,117.7551,118.2474,117.7551,118.2292,43333.0
2020-11-09 12:30:00,129.68,129.9,129.57,129.9,44321.0,118.2383,118.4389,118.138,118.4389,44321.0
2020-11-09 12:40:00,129.92,129.95,129.81,129.81,36217.0,118.4572,118.4845,118.3569,118.3569,36217.0
2020-11-09 12:50:00,129.88,129.93,129.68,129.93,100246.0,118.4207,118.4663,118.2383,118.4663,100246.0
2020-11-09 13:00:00,129.94,130.24,129.91,130.23,51847.0,118.4754,118.7489,118.448,118.7398,51847.0
2020-11-09 13:10:00,130.2,130.33,130.17,130.23,34146.0,118.7124,118.831,118.6851,118.7398,34146.0
2020-11-09 13:20:00,130.21,130.22,130.1,130.2,43641.0,118.7216,118.7307,118.6213,118.7124,43641.0
2020-11-09 13:30:00,130.17,130.31,130.07,130.07,49734.0,118.6851,118.8127,118.5939,118.5939,49734.0
2020-11-09 13:40:00,130.01,130.19,129.91,130.12,59341.0,118.5392,118.7033,118.448,118.6395,59341.0
2020-11-09 13:50:00,130.11,130.2,129.93,130.06,64682.0,118.6304,118.7124,118.4663,118.5848,64682.0
2020-11-09 14:00:00,130.1,130.15,129.9,129.93,37886.0,118.6213,118.6669,118.4389,118.4663,37886.0
2020-11-09 14:10:00,129.93,129.99,129.78,129.88,50015.0,118.4663,118.521,118.3295,118.4207,50015.0
2020-11-09 14:20:00,129.87,129.89,129.56,129.77,83854.0,118.4116,118.4298,118.1289,118.3204,83854.0
2020-11-09 14:30:00,129.75,129.83,129.54,129.78,52494.0,118.3022,118.3751,118.1107,118.3295,52494.0
2020-11-09 14:40:00,129.78,129.87,129.67,129.76,63940.0,118.3295,118.4116,118.2292,118.3113,63940.0
2020-11-09 14:50:00,129.82,129.86,129.65,129.82,52691.0,118.366,118.4024,118.211,118.366,52691.0
2020-11-09 15:00:00,129.81,129.97,129.74,129.89,170704.0,118.3569,118.5027,118.293,118.4298,170704.0
2020-11-09 15:10:00,129.9,130.11,129.79,129.83,151913.0,118.4389,118.6304,118.3386,118.3751,151913.0
2020-11-09 15:20:00,129.83,129.83,129.35,129.4,152703.0,118.3751,118.3751,117.9374,117.983,152703.0
2020-11-09 15:30:00,129.4,129.73,129.4,129.68,271949.0,117.983,118.2839,117.983,118.2383,271949.0
2020-11-09 15:40:00,129.69,129.69,129.15,129.16,328021.0,118.2474,118.2474,117.7551,117.7642,328021.0
2020-11-09 15:50:00,129.13,129.14,128.07,128.13,249562.0,117.7369,117.746,116.7704,116.8251,249562.0
2020-11-10 09:30:00,128.48,128.61,128.09,128.35,205325.0,117.1442,117.2627,116.7886,117.0257,205325.0
2020-11-10 09:40:00,128.31,128.46,128.05,128.41,122747.0,116.9892,117.126,116.7521,117.0804,122747.0
2020-11-10 09:50:00,128.41,128.9,128.34,128.9,29381.0,117.0804,117.5271,117.0166,117.5271,29381.0
2020-11-10 10:00:00,128.88,129.2,128.74,129.13,60717.0,117.5089,117.8007,117.3813,117.7369,60717.0
2020-11-10 10:10:00,129.18,129.27,129.03,129.24,141488.0,117.7824,117.8645,117.6457,117.8371,141488.0
2020-11-10 10:20:00,129.19,129.23,128.81,128.99,55938.0,117.7916,117.828,117.4451,117.6092,55938.0
2020-11-10 10:30:00,129.01,129.04,128.36,128.39,58043.0,117.6274,117.6548,117.0348,117.0621,58043.0
2020-11-10 10:40:00,128.39,128.54,128.26,128.52,102239.0,117.0621,117.1989,116.9436,117.1807,102239.0
2020-11-10 10:50:00,128.55,128.62,128.39,128.56,48249.0,117.208,117.2719,117.0621,117.2171,48249.0
2020-11-10 11:00:00,128.56,128.94,128.54,128.83,101124.0,117.2171,117.5636,117.1989,117.4633,101124.0
2020-11-10 11:10:00,128.81,129.1,128.8,128.86,85912.0,117.4451,117.7095,117.436,117.4907,85912.0
2020-11-10 11:20:00,128.82,129.05,128.67,129.05,90543.0,117.4542,117.6639,117.3174,117.6639,90543.0
2020-11-10 11:30:00,128.97,129.03,128.72,128.77,44590.0,117.591,117.6457,117.363,117.4086,44590.0
2020-11-10 11:40:00,128.78,129.07,128.76,128.91,19066.0,117.4177,117.6821,117.3995,117.5363,19066.0
2020-11-10 11:50:00,128.94,129.13,128.92,129.08,18985.0,117.5636,117.7369,117.5454,117.6913,18985.0
2020-11-10 12:00:00,129.04,129.34,129.04,129.3,50485.0,117.6548,117.9283,117.6548,117.8919,50485.0
2020-11-10 12:10:00,129.27,129.4,129.25,129.4,54217.0,117.8645,117.983,117.8463,117.983,54217.0
2020-11-10 12:20:00,129.37,129.45,129.31,129.31,16344.0,117.9557,118.0286,117.901,117.901,16344.0
2020-11-10 12:30:00,129.34,129.38,129.16,129.17,32014.0,117.9283,117.9648,117.7642,117.7733,32014.0
2020-11-10 12:40:00,129.16,129.41,129.15,129.37,20416.0,117.7642,117.9921,117.7551,117.9557,20416.0
2020-11-10 12:50:00,129.36,129.4,129.26,129.3,31135.0,117.9466,117.983,117.8554,117.8919,31135.0
2020-11-10 13:00:00,129.33,129.38,129.24,129.34,26966.0,117.9192,117.9648,117.8371,117.9283,26966.0
2020-11-10 13:10:00,129.33,129.37,129.1,129.18,44077.0,117.9192,117.9557,117.7095,117.7824,44077.0
2020-11-10 13:20:00,129.13,129.19,128.87,128.91,43200.0,117.7369,117.7916,117.4998,117.5363,43200.0
2020-11-10 13:30:00,128.85,129.08,128.78,129.07,40621.0,117.4816,117.6913,117.4177,117.6821,40621.0
2020-11-10 13:40:00,129.07,129.21,129.04,129.18,106568.0,117.6821,117.8098,117.6548,117.7824,106568.0
2020-11-10 13:50:00,129.17,129.43,129.15,129.43,35553.0,117.7733,118.0104,117.7551,118.0104,35553.0
2020-11-10 14:00:00,129.39,129.47,129.29,129.45,20652.0,117.9739,118.0469,117.8827,118.0286,20652.0
2020-11-10 14:10:00,129.45,129.47,129.17,129.33,56920.0,118.0286,118.0469,117.7733,117.9192,56920.0
2020-11-10 14:20:00,129.32,129.59,129.16,129.28,46079.0,117.9101,118.1563,117.7642,117.8736,46079.0
2020-11-10 14:30:00,129.32,129.52,129.27,129.46,24911.0,117.9101,118.0924,117.8645,118.0377,24911.0
2020-11-10 14:40:00,129.43,129.6,129.22,129.37,46704.0,118.0104,118.1654,117.8189,117.9557,46704.0
2020-11-10 14:50:00,129.36,129.6,129.35,129.53,165085.0,117.9466,118.1654,117.9374,118.1016,165085.0
2020-11-10 15:00:00,129.53,129.61,129.39,129.48,185333.0,118.1016,118.1745,117.9739,118.056,185333.0
2020-11-10 15:10:00,129.49,129.7,129.36,129.64,54064.0,118.0651,118.2566,117.9466,118.2019,54064.0
2020-11-10 15:20:00,129.63,129.8,129.57,129.72,28253.0,118.1927,118.3477,118.138,118.2748,28253.0
2020-11-10 15:30:00,129.69,129.71,129.36,129.37,92836.0,118.2474,118.2657,117.9466,117.9557,92836.0
2020-11-10 15:40:00,129.39,129.66,129.37,129.62,266891.0,117.9739,118.2201,117.9557,118.1836,266891.0
2020-11-10 15:50:00,129.63,129.73,129.43,129.58,316267.0,118.1927,118.2839,118.0104,118.1471,316267.0
2020-11-11 09:30:00,130.38,130.4,129.49,129.49,102740.0,118.8766,118.8948,118.0651,118.0651,102740.0
2020-11-11 09:40:00,129.48,129.52,129.15,129.34,45061.0,118.056,118.0924,117.7551,117.9283,45061.0
2020-11-11 09:50:00,129.33,129.41,128.89,128.97,43095.0,117.9192,117.9921,117.518,117.591,43095.0
2020-11-11 10:00:00,128.98,128.98,128.78,128.89,93196.0,117.6001,117.6001,117.4177,117.518,93196.0
2020-11-11 10:10:00,128.85,129.0,128.8,128.87,44621.0,117.4816,117.6183,117.436,117.4998,44621.0
2020-11-11 10:20:00,128.81,129.0,128.76,129.0,76252.0,117.4451,117.6183,117.3995,117.6183,76252.0
2020-11-11 10:30:00,129.01,129.17,129.01,129.17,69964.0,117.6274,117.7733,117.6274,117.7733,69964.0
2020-11-11 10:40:00,129.16,129.25,129.1,129.2,80479.0,117.7642,117.8463,117.7095,117.8007,80479.0
2020-11-11 10:50:00,129.2,129.23,129.05,129.17,50833.0,117.8007,117.828,117.6639,117.7733,50833.0
2020-11-11 11:00:00,129.15,129.29,129.13,129.29,14099.0,117.7551,117.8827,117.7369,117.8827,14099.0
2020-11-11 11:10:00,129.27,129.43,129.23,129.42,77162.0,117.8645,118.0104,117.828,118.0013,77162.0
2020-11-11 11:20:00,129.42,129.46,129.31,129.46,46833.0,118.0013,118.0377,117.901,118.0377,46833.0
2020-11-11 11:30:00,129.47,129.53,129.44,129.44,24590.0,118.0469,118.1016,118.0195,118.0195,24590.0
2020-11-11 11:40:00,129.43,129.56,129.41,129.43,60169.0,118.0104,118.1289,117.9921,118.0104,60169.0
2020-11-11 11:50:00,129.4,129.41,129.32,129.34,23736.0,117.983,117.9921,117.9101,117.9283,23736.0
2020-11-11 12:00:00,129.33,129.5,129.3,129.45,14720.0,117.9192,118.0742,117.8919,118.0286,14720.0
2020-11-11 12:10:00,129.43,129.43,129.31,129.34,7053.0,118.0104,118.0104,117.901,117.9283,7053.0
2020-11-11 12:20:00,129.35,129.36,129.25,129.3,19195.0,117.9374,117.9466,117.8463,117.8919,19195.0
2020-11-11 12:30:00,129.3,129.37,129.28,129.35,26272.0,117.8919,117.9557,117.8736,117.9374,26272.0
2020-11-11 12:40:00,129.32,129.48,129.32,129.44,20957.0,117.9101,118.056,117.9101,118.0195,20957.0
2020-11-11 12:50:00,129.49,129.57,129.45,129.5,33209.0,118.0651,118.138,118.0286,118.0742,33209.0
2020-11-11 13:00:00,129.51,129.52,129.41,129.43,24769.0,118.0833,118.0924,117.9921,118.0104,24769.0
2020-11-11 13:10:00,129.44,129.48,129.35,129.47,12968.0,118.0195,118.056,117.9374,118.0469,12968.0
2020-11-11 13:20:00,129.47,129.63,129.42,129.45,34151.0,118.0469,118.1927,118.0013,118.0286,34151.0
2020-11-11 13:30:00,129.47,129.52,129.42,129.5,33501.0,118.0469,118.0924,118.0013,118.0742,33501.0
2020-11-11 13:40:00,129.49,129.53,129.4,129.42,30886.0,118.0651,118.1016,117.983,118.0013,30886.0
2020-11-11 13:50:00,129.37,129.43,129.27,129.27,55674.0,117.9557,118.0104,117.8645,117.8645,55674.0
2020-11-11 14:00:00,129.3,129.4,129.3,129.35,56523.0,117.8919,117.983,117.8919,117.9374,56523.0
2020-11-11 14:10:00,129.35,129.39,129.25,129.25,27729.0,117.9374,117.9739,117.8463,117.8463,27729.0
2020-11-11 14:20:00,129.26,129.33,129.01,129.01,67338.0,117.8554,117.9192,117.6274,117.6274,67338.0
2020-11-11 14:30:00,129.06,129.14,129.03,129.04,15011.0,117.673,117.746,117.6457,117.6548,15011.0
2020-11-11 14:40:00,129.0,129.02,128.64,128.68,82891.0,117.6183,117.6366,117.2901,117.3266,82891.0
2020-11-11 14:50:00,128.68,128.95,128.63,128.91,26410.0,117.3266,117.5727,117.281,117.5363,26410.0
2020-11-11 15:00:00,128.92,128.92,128.77,128.88,29034.0,117.5454,117.5454,117.4086,117.5089,29034.0
2020-11-11 15:10:00,128.9,128.99,128.87,128.96,42121.0,117.5271,117.6092,117.4998,117.5819,42121.0
2020-11-11 15:20:00,128.96,128.96,128.64,128.65,54079.0,117.5819,117.5819,117.2901,117.2992,54079.0
2020-11-11 15:30:00,128.65,128.84,128.62,128.8,69145.0,117.2992,117.4724,117.2719,117.436,69145.0
2020-11-11 15:40:00,128.81,129.07,128.79,129.07,103058.0,117.4451,117.6821,117.4269,117.6821,103058.0
2020-11-11 15:50:00,129.09,129.21,129.06,129.19,67152.0,117.7004,117.8098,117.673,117.7916,67152.0
2020-11-12 09:30:00,128.49,128.49,127.94,128.01,92879.0,117.1533,117.1533,116.6518,116.7157,92879.0
2020-11-12 09:40:00,127.99,128.11,127.9,127.94,65653.0,116.6974,116.8068,116.6154,116.6518,65653.0
2020-11-12 09:50:00,127.94,128.06,127.87,128.05,39741.0,116.6518,116.7613,116.588,116.7521,39741.0
2020-11-12 10:00:00,128.05,128.27,127.89,128.25,58746.0,116.7521,116.9527,116.6063,116.9345,58746.0
2020-11-12 10:10:00,128.24,128.44,128.23,128.41,60457.0,116.9254,117.1077,116.9163,117.0804,60457.0
2020-11-12 10:20:00,128.42,128.45,128.07,128.11,56873.0,117.0895,117.1168,116.7704,116.8068,56873.0
2020-11-12 10:30:00,128.09,128.31,128.09,128.26,65332.0,116.7886,116.9892,116.7886,116.9436,65332.0
2020-11-12 10:40:00,128.27,128.45,128.24,128.34,35696.0,116.9527,117.1168,116.9254,117.0166,35696.0
2020-11-12 10:50:00,128.33,128.53,128.28,128.5,37505.0,117.0074,117.1898,116.9618,117.1624,37505.0
2020-11-12 11:00:00,128.42,128.58,128.26,128.54,22846.0,117.0895,117.2354,116.9436,117.1989,22846.0
2020-11-12 11:10:00,128.56,128.56,128.42,128.46,67747.0,117.2171,117.2171,117.0895,117.126,67747.0
2020-11-12 11:20:00,128.47,128.49,128.39,128.41,13169.0,117.1351,117.1533,117.0621,117.0804,13169.0
2020-11-12 11:30:00,128.41,128.45,128.34,128.35,14787.0,117.0804,117.1168,117.0166,117.0257,14787.0
2020-11-12 11:40:00,128.34,128.44,128.27,128.37,19808.0,117.0166,117.1077,116.9527,117.0439,19808.0
2020-11-12 11:50:00,128.36,128.46,128.31,128.32,17790.0,117.0348,117.126,116.9892,116.9983,17790.0
2020-11-12 12:00:00,128.32,128.33,128.22,128.28,39273.0,116.9983,117.0074,116.9071,116.9618,39273.0
2020-11-12 12:10:00,128.28,128.37,128.22,128.31,60786.0,116.9618,117.0439,116.9071,116.9892,60786.0
2020-11-12 12:20:00,128.31,128.36,127.97,127.97,58168.0,116.9892,117.0348,116.6792,116.6792,58168.0
2020-11-12 12:30:00,127.96,128.01,127.81,127.82,16228.0,116.6701,116.7157,116.5333,116.5424,16228.0
2020-11-12 12:40:00,127.79,127.81,127.42,127.45,60006.0,116.5151,116.5333,116.1777,116.2051,60006.0
2020-11-12 12:50:00,127.42,127.55,127.29,127.46,55482.0,116.1777,116.2963,116.0592,116.2142,55482.0
2020-11-12 13:00:00,127.49,127.53,127.32,127.35,12223.0,116.2416,116.278,116.0865,116.1139,12223.0
2020-11-12 13:10:00,127.37,127.37,126.93,127.09,35541.0,116.1321,116.1321,115.731,115.8768,35541.0
2020-11-12 13:20:00,127.1,127.3,126.99,127.05,86801.0,115.886,116.0683,115.7857,115.8404,86801.0
2020-11-12 13:30:00,127.08,127.43,127.05,127.36,29837.0,115.8677,116.1868,115.8404,116.123,29837.0
2020-11-12 13:40:00,127.35,127.38,127.22,127.25,24787.0,116.1139,116.1413,115.9954,116.0227,24787.0
2020-11-12 13:50:00,127.28,127.49,127.25,127.48,37307.0,116.0501,116.2416,116.0227,116.2324,37307.0
2020-11-12 14:00:00,127.48,127.62,127.3,127.3,53454.0,116.2324,116.3601,116.0683,116.0683,53454.0
2020-11-12 14:10:00,127.33,127.37,127.12,127.12,14435.0,116.0957,116.1321,115.9042,115.9042,14435.0
2020-11-12 14:20:00,127.13,127.25,127.1,127.19,44928.0,115.9133,116.0227,115.886,115.968,44928.0
2020-11-12 14:30:00,127.12,127.43,127.1,127.15,40516.0,115.9042,116.1868,115.886,115.9315,40516.0
2020-11-12 14:40:00,127.14,127.14,126.87,126.9,29875.0,115.9224,115.9224,115.6763,115.7036,29875.0
2020-11-12 14:50:00,126.92,126.99,126.81,126.87,137937.0,115.7218,115.7857,115.6215,115.6763,137937.0
2020-11-12 15:00:00,126.85,126.88,126.56,126.64,51726.0,115.658,115.6854,115.3936,115.4665,51726.0
2020-11-12 15:10:00,126.7,127.05,126.67,127.02,84169.0,115.5213,115.8404,115.4939,115.813,84169.0
2020-11-12 15:20:00,127.03,127.1,126.84,126.87,43448.0,115.8221,115.886,115.6489,115.6763,43448.0
2020-11-12 15:30:00,126.88,126.97,126.69,126.96,98294.0,115.6854,115.7674,115.5121,115.7583,98294.0
2020-11-12 15:40:00,126.97,127.02,126.77,126.97,146900.0,115.7674,115.813,115.5851,115.7674,146900.0
2020-11-12 15:50:00,127.04,127.54,127.04,127.54,161465.0,115.8313,116.2871,115.8313,116.2871,161465.0
2020-11-13 09:30:00,128.34,128.82,128.34,128.82,44383.0,117.0166,117.4542,117.0166,117.4542,44383.0
2020-11-13 09:40:00,128.8,129.06,128.74,129.04,25284.0,117.436,117.673,117.3813,117.6548,25284.0
2020-11-13 09:50:00,129.05,129.13,128.86,129.11,49533.0,117.6639,117.7369,117.4907,117.7186,49533.0
2020-11-13 10:00:00,129.14,129.28,129.09,129.26,62545.0,117.746,117.8736,117.7004,117.8554,62545.0
2020-11-13 10:10:00,129.25,129.33,128.92,129.0,63708.0,117.8463,117.9192,117.5454,117.6183,63708.0
2020-11-13 10:20:00,128.98,129.2,128.93,129.19,45363.0,117.6001,117.8007,117.5545,117.7916,45363.0
2020-11-13 10:30:00,129.22,129.33,129.02,129.08,57913.0,117.8189,117.9192,117.6366,117.6913,57913.0
2020-11-13 10:40:00,129.06,129.26,129.06,129.19,46483.0,117.673,117.8554,117.673,117.7916,46483.0
2020-11-13 10:50:00,129.15,129.18,128.96,129.03,61892.0,117.7551,117.7824,117.5819,117.6457,61892.0
2020-11-13 11:00:00,129.06,129.23,129.04,129.21,18518.0,117.673,117.828,117.6548,117.8098,18518.0
2020-11-13 11:10:00,129.2,129.24,129.15,129.21,18593.0,117.8007,117.8371,117.7551,117.8098,18593.0
2020-11-13 11:20:00,129.22,129.25,129.02,129.23,62432.0,117.8189,117.8463,117.6366,117.828,62432.0
2020-11-13 11:30:00,129.21,129.26,129.15,129.21,15962.0,117.8098,117.8554,117.7551,117.8098,15962.0
2020-11-13 11:40:00,129.22,129.37,129.22,129.33,24822.0,117.8189,117.9557,117.8189,117.9192,24822.0
2020-11-13 11:50:00,129.34,129.39,129.29,129.36,15752.0,117.9283,117.9739,117.8827,117.9466,15752.0
2020-11-13 12:00:00,129.36,129.42,129.36,129.39,20092.0,117.9466,118.0013,117.9466,117.9739,20092.0
2020-11-13 12:10:00,129.39,129.4,129.3,129.33,13084.0,117.9739,117.983,117.8919,117.9192,13084.0
2020-11-13 12:20:00,129.3,129.32,129.25,129.29,22178.0,117.8919,117.9101,117.8463,117.8827,22178.0
2020-11-13 12:30:00,129.3,129.4,129.3,129.39,22587.0,117.8919,117.983,117.8919,117.9739,22587.0
2020-11-13 12:40:00,129.4,129.42,129.35,129.37,27902.0,117.983,118.0013,117.9374,117.9557,27902.0
2020-11-13 12:50:00,129.37,129.47,129.37,129.47,12981.0,117.9557,118.0469,117.9557,118.0469,12981.0
2020-11-13 13:00:00,129.51,129.55,129.42,129.53,15157.0,118.0833,118.1198,118.0013,118.1016,15157.0
2020-11-13 13:10:00,129.56,129.61,129.44,129.61,34740.0,118.1289,118.1745,118.0195,118.1745,34740.0
2020-11-13 13:20:00,129.6,129.69,129.49,129.65,20562.0,118.1654,118.2474,118.0651,118.211,20562.0
2020-11-13 13:30:00,129.65,129.66,129.5,129.66,9026.0,118.211,118.2201,118.0742,118.2201,9026.0
2020-11-13 13:40:00,129.68,129.76,129.65,129.71,16251.0,118.2383,118.3113,118.211,118.2657,16251.0
2020-11-13 13:50:00,129.72,129.74,129.66,129.66,9853.0,118.2748,118.293,118.2201,118.2201,9853.0
2020-11-13 14:00:00,129.66,129.77,129.66,129.76,35567.0,118.2201,118.3204,118.2201,118.3113,35567.0
2020-11-13 14:10:00,129.78,129.81,129.67,129.8,20257.0,118.3295,118.3569,118.2292,118.3477,20257.0
2020-11-13 14:20:00,129.87,130.01,129.85,129.9,12534.0,118.4116,118.5392,118.3933,118.4389,12534.0
2020-11-13 14:30:00,129.96,129.99,129.88,129.96,14294.0,118.4936,118.521,118.4207,118.4936,14294.0
2020-11-13 14:40:00,129.94,129.98,129.8,129.81,54218.0,118.4754,118.5119,118.3477,118.3569,54218.0
2020-11-13 14:50:00,129.81,130.07,129.8,130.04,162445.0,118.3569,118.5939,118.3477,118.5666,162445.0
2020-11-13 15:00:00,130.0,130.06,129.92,129.95,35906.0,118.5301,118.5848,118.4572,118.4845,35906.0
2020-11-13 15:10:00,129.94,129.99,129.79,129.89,92385.0,118.4754,118.521,118.3386,118.4298,92385.0
2020-11-13 15:20:00,129.87,129.94,129.81,129.93,39502.0,118.4116,118.4754,118.3569,118.4663,39502.0
2020-11-13 15:30:00,129.92,130.22,129.89,130.2,53949.0,118.4572,118.7307,118.4298,118.7124,53949.0
2020-11-13 15:40:00,130.19,130.36,130.19,130.23,67276.0,118.7033,118.8583,118.7033,118.7398,67276.0
2020-11-13 15:50:00,130.24,130.27,129.94,130.01,256535.0,118.7489,118.7763,118.4754,118.5392,256535.0
2020-11-16 09:30:00,132.64,132.64,131.88,131.95,274432.0,120.9372,120.9372,120.2442,120.308,274432.0
2020-11-16 09:40:00,131.9,131.9,131.41,131.63,70880.0,120.2625,120.2625,119.8157,120.0163,70880.0
2020-11-16 09:50:00,131.62,131.69,131.18,131.51,70528.0,120.0072,120.071,119.606,119.9069,70528.0
2020-11-16 10:00:00,131.5,131.63,131.42,131.59,95800.0,119.8977,120.0163,119.8248,119.9798,95800.0
2020-11-16 10:10:00,131.58,131.78,131.52,131.78,129088.0,119.9707,120.153,119.916,120.153,129088.0
2020-11-16 10:20:00,131.77,131.97,131.74,131.96,85169.0,120.1439,120.3263,120.1166,120.3172,85169.0
2020-11-16 10:30:00,132.0,132.12,131.88,132.12,38058.0,120.3536,120.463,120.2442,120.463,38058.0
2020-11-16 10:40:00,132.11,132.22,132.08,132.12,45752.0,120.4539,120.5542,120.4266,120.463,45752.0
2020-11-16 10:50:00,132.1,132.2,132.02,132.11,33048.0,120.4448,120.536,120.3719,120.4539,33048.0
2020-11-16 11:00:00,132.16,132.22,132.04,132.04,52238.0,120.4995,120.5542,120.3901,120.3901,52238.0
2020-11-16 11:10:00,132.07,132.25,132.02,132.25,29266.0,120.4175,120.5816,120.3719,120.5816,29266.0
2020-11-16 11:20:00,132.26,132.33,132.2,132.27,53008.0,120.5907,120.6545,120.536,120.5998,53008.0
2020-11-16 11:30:00,132.26,132.28,132.16,132.23,25643.0,120.5907,120.6089,120.4995,120.5633,25643.0
2020-11-16 11:40:00,132.23,132.28,132.21,132.21,19853.0,120.5633,120.6089,120.5451,120.5451,19853.0
2020-11-16 11:50:00,132.21,132.22,132.11,132.16,27941.0,120.5451,120.5542,120.4539,120.4995,27941.0
2020-11-16 12:00:00,132.17,132.2,132.16,132.18,32061.0,120.5086,120.536,120.4995,120.5178,32061.0
2020-11-16 12:10:00,132.2,132.2,132.02,132.07,20796.0,120.536,120.536,120.3719,120.4175,20796.0
2020-11-16 12:20:00,132.03,132.07,131.93,131.99,25835.0,120.381,120.4175,120.2898,120.3445,25835.0
2020-11-16 12:30:00,131.98,132.04,131.93,132.03,14325.0,120.3354,120.3901,120.2898,120.381,14325.0
2020-11-16 12:40:00,132.05,132.08,131.95,132.03,30408.0,120.3992,120.4266,120.308,120.381,30408.0
2020-11-16 12:50:00,132.03,132.09,131.92,132.01,22725.0,120.381,120.4357,120.2807,120.3628,22725.0
2020-11-16 13:00:00,132.01,132.01,131.87,131.89,25983.0,120.3628,120.3628,120.2351,120.2533,25983.0
2020-11-16 13:10:00,131.89,131.91,131.84,131.87,13595.0,120.2533,120.2716,120.2077,120.2351,13595.0
2020-11-16 13:20:00,131.86,131.88,131.54,131.54,37582.0,120.226,120.2442,119.9342,119.9342,37582.0
2020-11-16 13:30:00,131.56,131.73,131.53,131.62,37164.0,119.9525,120.1075,119.9251,120.0072,37164.0
2020-11-16 13:40:00,131.61,131.62,131.38,131.49,40355.0,119.998,120.0072,119.7883,119.8886,40355.0
2020-11-16 13:50:00,131.53,131.72,131.53,131.64,21358.0,119.9251,120.0983,119.9251,120.0254,21358.0
2020-11-16 14:00:00,131.63,131.73,131.52,131.72,73531.0,120.0163,120.1075,119.916,120.0983,73531.0
2020-11-16 14:10:00,131.72,131.76,131.65,131.71,33834.0,120.0983,120.1348,120.0345,120.0892,33834.0
2020-11-16 14:20:00,131.71,131.81,131.67,131.77,25989.0,120.0892,120.1804,120.0527,120.1439,25989.0
2020-11-16 14:30:00,131.81,131.88,131.75,131.85,36629.0,120.1804,120.2442,120.1257,120.2169,36629.0
2020-11-16 14:40:00,131.83,131.97,131.83,131.85,47008.0,120.1986,120.3263,120.1986,120.2169,47008.0
2020-11-16 14:50:00,131.86,132.05,131.86,132.0,37271.0,120.226,120.3992,120.226,120.3536,37271.0
2020-11-16 15:00:00,131.99,132.0,131.7,131.85,133327.0,120.3445,120.3536,120.0801,120.2169,133327.0
2020-11-16 15:10:00,131.85,131.95,131.76,131.84,47977.0,120.2169,120.308,120.1348,120.2077,47977.0
2020-11-16 15:20:00,131.83,132.0,131.79,131.89,83960.0,120.1986,120.3536,120.1622,120.2533,83960.0
2020-11-16 15:30:00,131.9,132.04,131.88,131.96,62520.0,120.2625,120.3901,120.2442,120.3172,62520.0
2020-11-16 15:40:00,131.96,132.21,131.95,132.18,203210.0,120.3172,120.5451,120.308,120.5178,203210.0
2020-11-16 15:50:00,132.17,132.47,132.05,132.47,413123.0,120.5086,120.7822,120.3992,120.7822,413123.0
2020-11-17 09:30:00,131.21,131.38,130.79,131.01,100971.0,119.6333,119.7883,119.2504,119.451,100971.0
2020-11-17 09:40:00,130.95,131.06,130.8,131.03,34659.0,119.3963,119.4966,119.2595,119.4692,34659.0
2020-11-17 09:50:00,131.04,131.07,130.5,130.57,131768.0,119.4783,119.5057,118.986,119.0498,131768.0
2020-11-17 10:00:00,130.55,130.81,130.53,130.66,58665.0,119.0316,119.2686,119.0133,119.1319,58665.0
2020-11-17 10:10:00,130.66,131.02,130.66,130.95,26655.0,119.1319,119.4601,119.1319,119.3963,26655.0
2020-11-17 10:20:00,130.97,131.06,130.92,130.96,85147.0,119.4145,119.4966,119.3689,119.4054,85147.0
2020-11-17 10:30:00,130.99,131.13,130.89,131.08,77251.0,119.4327,119.5604,119.3416,119.5148,77251.0
2020-11-17 10:40:00,131.08,131.15,131.0,131.12,74426.0,119.5148,119.5786,119.4419,119.5513,74426.0
2020-11-17 10:50:00,131.11,131.37,131.09,131.31,100687.0,119.5422,119.7792,119.5239,119.7245,100687.0
2020-11-17 11:00:00,131.3,131.48,131.25,131.44,81750.0,119.7154,119.8795,119.6698,119.843,81750.0
2020-11-17 11:10:00,131.44,131.64,131.41,131.63,110050.0,119.843,120.0254,119.8157,120.0163,110050.0
2020-11-17 11:20:00,131.65,131.83,131.64,131.82,64747.0,120.0345,120.1986,120.0254,120.1895,64747.0
2020-11-17 11:30:00,131.82,132.01,131.82,131.94,15804.0,120.1895,120.3628,120.1895,120.2989,15804.0
2020-11-17 11:40:00,131.93,131.97,131.85,131.92,15841.0,120.2898,120.3263,120.2169,120.2807,15841.0
2020-11-17 11:50:00,131.9,131.91,131.79,131.81,15591.0,120.2625,120.2716,120.1622,120.1804,15591.0
2020-11-17 12:00:00,131.83,131.86,131.77,131.77,14845.0,120.1986,120.226,120.1439,120.1439,14845.0
2020-11-17 12:10:00,131.75,132.16,131.75,132.03,30106.0,120.1257,120.4995,120.1257,120.381,30106.0
2020-11-17 12:20:00,132.07,132.11,132.0,132.11,50187.0,120.4175,120.4539,120.3536,120.4539,50187.0
2020-11-17 12:30:00,132.12,132.12,131.97,132.07,20850.0,120.463,120.463,120.3263,120.4175,20850.0
2020-11-17 12:40:00,132.1,132.12,131.96,131.98,15242.0,120.4448,120.463,120.3172,120.3354,15242.0
2020-11-17 12:50:00,131.98,132.04,131.94,131.98,21641.0,120.3354,120.3901,120.2989,120.3354,21641.0
2020-11-17 13:00:00,131.99,132.03,131.94,131.97,15526.0,120.3445,120.381,120.2989,120.3263,15526.0
2020-11-17 13:10:00,131.98,132.02,131.9,131.93,56695.0,120.3354,120.3719,120.2625,120.2898,56695.0
2020-11-17 13:20:00,131.92,131.92,131.82,131.92,70907.0,120.2807,120.2807,120.1895,120.2807,70907.0
2020-11-17 13:30:00,131.89,131.98,131.83,131.98,34168.0,120.2533,120.3354,120.1986,120.3354,34168.0
2020-11-17 13:40:00,132.01,132.04,131.9,131.91,20367.0,120.3628,120.3901,120.2625,120.2716,20367.0
2020-11-17 13:50:00,131.87,131.89,131.77,131.86,48345.0,120.2351,120.2533,120.1439,120.226,48345.0
2020-11-17 14:00:00,131.87,132.1,131.86,132.09,26894.0,120.2351,120.4448,120.226,120.4357,26894.0
2020-11-17 14:10:00,132.12,132.27,132.08,132.24,29923.0,120.463,120.5998,120.4266,120.5725,29923.0
2020-11-17 14:20:00,132.24,132.26,132.11,132.14,25134.0,120.5725,120.5907,120.4539,120.4813,25134.0
2020-11-17 14:30:00,132.15,132.19,132.04,132.19,17869.0,120.4904,120.5269,120.3901,120.5269,17869.0
2020-11-17 14:40:00,132.18,132.25,132.15,132.25,12591.0,120.5178,120.5816,120.4904,120.5816,12591.0
2020-11-17 14:50:00,132.24,132.24,132.14,132.17,46760.0,120.5725,120.5725,120.4813,120.5086,46760.0
2020-11-17 15:00:00,132.17,132.17,131.92,131.92,46137.0,120.5086,120.5086,120.2807,120.2807,46137.0
2020-11-17 15:10:00,131.95,131.96,131.78,131.83,44689.0,120.308,120.3172,120.153,120.1986,44689.0
2020-11-17 15:20:00,131.82,131.83,131.57,131.66,31757.0,120.1895,120.1986,119.9616,120.0436,31757.0
2020-11-17 15:30:00,131.67,131.8,131.63,131.72,212183.0,120.0527,120.1713,120.0163,120.0983,212183.0
2020-11-17 15:40:00,131.73,131.75,131.59,131.71,44997.0,120.1075,120.1257,119.9798,120.0892,44997.0
2020-11-17 15:50:00,131.71,131.91,131.51,131.89,120960.0,120.0892,120.2716,119.9069,120.2533,120960.0
2020-11-18 09:30:00,132.17,132.24,132.0,132.05,51577.0,120.5086,120.5725,120.3536,120.3992,51577.0
2020-11-18 09:40:00,132.05,132.41,132.03,132.35,68420.0,120.3992,120.7275,120.381,120.6728,68420.0
2020-11-18 09:50:00,132.33,132.34,132.2,132.34,39206.0,120.6545,120.6636,120.536,120.6636,39206.0
2020-11-18 10:00:00,132.39,132.6,132.39,132.51,59107.0,120.7092,120.9007,120.7092,120.8186,59107.0
2020-11-18 10:10:00,132.51,132.56,132.35,132.35,12443.0,120.8186,120.8642,120.6728,120.6728,12443.0
2020-11-18 10:20:00,132.31,132.6,132.3,132.58,27349.0,120.6363,120.9007,120.6272,120.8825,27349.0
2020-11-18 10:30:00,132.59,132.6,132.39,132.49,29109.0,120.8916,120.9007,120.7092,120.8004,29109.0
2020-11-18 10:40:00,132.48,132.53,132.42,132.49,17305.0,120.7913,120.8369,120.7366,120.8004,17305.0
2020-11-18 10:50:00,132.47,132.53,132.36,132.38,13340.0,120.7822,120.8369,120.6819,120.7001,13340.0
2020-11-18 11:00:00,132.39,132.65,132.39,132.59,27477.0,120.7092,120.9463,120.7092,120.8916,27477.0
2020-11-18 11:10:00,132.62,132.62,132.51,132.58,15818.0,120.9189,120.9189,120.8186,120.8825,15818.0
2020-11-18 11:20:00,132.57,132.58,132.45,132.54,22159.0,120.8733,120.8825,120.7639,120.846,22159.0
2020-11-18 11:30:00,132.57,132.6,132.49,132.57,56446.0,120.8733,120.9007,120.8004,120.8733,56446.0
2020-11-18 11:40:00,132.57,132.58,132.44,132.44,15440.0,120.8733,120.8825,120.7548,120.7548,15440.0
2020-11-18 11:50:00,132.45,132.57,132.42,132.54,16042.0,120.7639,120.8733,120.7366,120.846,16042.0
2020-11-18 12:00:00,132.54,132.58,132.49,132.5,15144.0,120.846,120.8825,120.8004,120.8095,15144.0
2020-11-18 12:10:00,132.48,132.51,132.39,132.43,23893.0,120.7913,120.8186,120.7092,120.7457,23893.0
2020-11-18 12:20:00,132.43,132.44,132.27,132.31,44790.0,120.7457,120.7548,120.5998,120.6363,44790.0
2020-11-18 12:30:00,132.29,132.31,132.24,132.28,28122.0,120.618,120.6363,120.5725,120.6089,28122.0
2020-11-18 12:40:00,132.28,132.36,132.28,132.3,63562.0,120.6089,120.6819,120.6089,120.6272,63562.0
2020-11-18 12:50:00,132.3,132.33,132.16,132.19,23610.0,120.6272,120.6545,120.4995,120.5269,23610.0
2020-11-18 13:00:00,132.18,132.29,132.15,132.29,24229.0,120.5178,120.618,120.4904,120.618,24229.0
2020-11-18 13:10:00,132.31,132.32,132.21,132.24,20184.0,120.6363,120.6454,120.5451,120.5725,20184.0
2020-11-18 13:20:00,132.23,132.25,132.03,132.03,24295.0,120.5633,120.5816,120.381,120.381,24295.0
2020-11-18 13:30:00,132.03,132.18,132.0,132.15,44907.0,120.381,120.5178,120.3536,120.4904,44907.0
2020-11-18 13:40:00,132.13,132.14,131.82,131.86,65342.0,120.4722,120.4813,120.1895,120.226,65342.0
2020-11-18 13:50:00,131.82,131.91,131.72,131.88,31969.0,120.1895,120.2716,120.0983,120.2442,31969.0
2020-11-18 14:00:00,131.88,132.04,131.86,131.96,98838.0,120.2442,120.3901,120.226,120.3172,98838.0
2020-11-18 14:10:00,131.94,131.97,131.62,131.63,33335.0,120.2989,120.3263,120.0072,120.0163,33335.0
2020-11-18 14:20:00,131.61,131.67,131.37,131.49,52443.0,119.998,120.0527,119.7792,119.8886,52443.0
2020-11-18 14:30:00,131.49,131.61,131.42,131.56,54599.0,119.8886,119.998,119.8248,119.9525,54599.0
2020-11-18 14:40:00,131.57,131.75,131.55,131.66,46720.0,119.9616,120.1257,119.9433,120.0436,46720.0
2020-11-18 14:50:00,131.65,131.78,131.58,131.58,36969.0,120.0345,120.153,119.9707,119.9707,36969.0
2020-11-18 15:00:00,131.57,131.58,131.29,131.52,42539.0,119.9616,119.9707,119.7063,119.916,42539.0
2020-11-18 15:10:00,131.54,131.74,131.47,131.48,50769.0,119.9342,120.1166,119.8704,119.8795,50769.0
2020-11-18 15:20:00,131.46,131.53,131.22,131.22,86878.0,119.8613,119.9251,119.6425,119.6425,86878.0
2020-11-18 15:30:00,131.2,131.25,130.79,130.88,110881.0,119.6242,119.6698,119.2504,119.3325,110881.0
2020-11-18 15:40:00,130.87,131.0,130.72,130.77,98168.0,119.3233,119.4419,119.1866,119.2322,98168.0
2020-11-18 15:50:00,130.81,130.93,130.3,130.32,92894.0,119.2686,119.378,118.8036,118.8219,92894.0
2020-11-19 09:30:00,130.02,130.08,129.31,129.97,80119.0,118.5483,118.603,117.901,118.5027,80119.0
2020-11-19 09:40:00,130.03,130.33,129.88,130.26,186859.0,118.5574,118.831,118.4207,118.7672,186859.0
2020-11-19 09:50:00,130.25,130.42,130.17,130.18,31210.0,118.758,118.913,118.6851,118.6942,31210.0
2020-11-19 10:00:00,130.21,130.35,130.04,130.21,35846.0,118.7216,118.8492,118.5666,118.7216,35846.0
2020-11-19 10:10:00,130.26,130.29,130.0,130.0,34546.0,118.7672,118.7945,118.5301,118.5301,34546.0
2020-11-19 10:20:00,129.98,130.07,129.65,129.74,98812.0,118.5119,118.5939,118.211,118.293,98812.0
2020-11-19 10:30:00,129.78,130.0,129.69,129.96,25896.0,118.3295,118.5301,118.2474,118.4936,25896.0
2020-11-19 10:40:00,129.98,130.37,129.96,130.37,20631.0,118.5119,118.8674,118.4936,118.8674,20631.0
2020-11-19 10:50:00,130.37,130.38,130.0,130.0,25946.0,118.8674,118.8766,118.5301,118.5301,25946.0
2020-11-19 11:00:00,129.98,130.02,129.88,129.96,81105.0,118.5119,118.5483,118.4207,118.4936,81105.0
2020-11-19 11:10:00,129.94,130.04,129.82,130.02,38727.0,118.4754,118.5666,118.366,118.5483,38727.0
2020-11-19 11:20:00,130.03,130.2,130.03,130.06,20649.0,118.5574,118.7124,118.5574,118.5848,20649.0
2020-11-19 11:30:00,130.07,130.08,129.69,129.78,39282.0,118.5939,118.603,118.2474,118.3295,39282.0
2020-11-19 11:40:00,129.78,129.95,129.74,129.9,31296.0,118.3295,118.4845,118.293,118.4389,31296.0
2020-11-19 11:50:00,129.9,129.94,129.81,129.93,15235.0,118.4389,118.4754,118.3569,118.4663,15235.0
2020-11-19 12:00:00,129.87,129.96,129.84,129.92,27890.0,118.4116,118.4936,118.3842,118.4572,27890.0
2020-11-19 12:10:00,129.91,129.97,129.74,129.76,19604.0,118.448,118.5027,118.293,118.3113,19604.0
2020-11-19 12:20:00,129.78,129.88,129.72,129.88,24984.0,118.3295,118.4207,118.2748,118.4207,24984.0
2020-11-19 12:30:00,129.85,130.04,129.85,130.01,20951.0,118.3933,118.5666,118.3933,118.5392,20951.0
2020-11-19 12:40:00,129.98,130.0,129.69,129.74,15599.0,118.5119,118.5301,118.2474,118.293,15599.0
2020-11-19 12:50:00,129.73,129.84,129.66,129.83,7778.0,118.2839,118.3842,118.2201,118.3751,7778.0
2020-11-19 13:00:00,129.84,130.02,129.82,129.84,24305.0,118.3842,118.5483,118.366,118.3842,24305.0
2020-11-19 13:10:00,129.89,130.02,129.89,130.02,8071.0,118.4298,118.5483,118.4298,118.5483,8071.0
2020-11-19 13:20:00,130.02,130.25,129.96,130.1,48903.0,118.5483,118.758,118.4936,118.6213,48903.0
2020-11-19 13:30:00,130.11,130.14,130.01,130.04,20218.0,118.6304,118.6577,118.5392,118.5666,20218.0
2020-11-19 13:40:00,130.05,130.22,130.01,130.22,33252.0,118.5757,118.7307,118.5392,118.7307,33252.0
2020-11-19 13:50:00,130.18,130.22,130.1,130.11,9764.0,118.6942,118.7307,118.6213,118.6304,9764.0
2020-11-19 14:00:00,130.13,130.24,130.08,130.23,25065.0,118.6486,118.7489,118.603,118.7398,25065.0
2020-11-19 14:10:00,130.23,130.3,130.18,130.19,54320.0,118.7398,118.8036,118.6942,118.7033,54320.0
2020-11-19 14:20:00,130.22,130.3,130.21,130.26,14265.0,118.7307,118.8036,118.7216,118.7672,14265.0
2020-11-19 14:30:00,130.25,130.62,130.25,130.6,52063.0,118.758,119.0954,118.758,119.0772,52063.0
2020-11-19 14:40:00,130.61,130.84,130.59,130.69,34076.0,119.0863,119.296,119.068,119.1592,34076.0
2020-11-19 14:50:00,130.66,130.68,130.5,130.58,32409.0,119.1319,119.1501,118.986,119.0589,32409.0
2020-11-19 15:00:00,130.59,130.6,130.46,130.52,60493.0,119.068,119.0772,118.9495,119.0042,60493.0
2020-11-19 15:10:00,130.53,130.76,130.52,130.54,192608.0,119.0133,119.223,119.0042,119.0224,192608.0
2020-11-19 15:20:00,130.56,130.63,130.42,130.49,269999.0,119.0407,119.1045,118.913,118.9769,269999.0
2020-11-19 15:30:00,130.51,130.82,130.44,130.73,326858.0,118.9951,119.2777,118.9313,119.1957,326858.0
2020-11-19 15:40:00,130.7,130.82,130.62,130.62,319222.0,119.1683,119.2777,119.0954,119.0954,319222.0
2020-11-19 15:50:00,130.63,130.87,130.63,130.77,237616.0,119.1045,119.3233,119.1045,119.2322,237616.0
2020-11-20 09:30:00,130.5,130.8,130.43,130.77,101983.0,118.986,119.2595,118.9222,119.2322,101983.0
2020-11-20 09:40:00,130.7,131.0,130.7,130.83,72735.0,119.1683,119.4419,119.1683,119.2869,72735.0
2020-11-20 09:50:00,130.76,130.8,130.38,130.6,7867.0,119.223,119.2595,118.8766,119.0772,7867.0
2020-11-20 10:00:00,130.63,130.7,130.47,130.57,26818.0,119.1045,119.1683,118.9586,119.0498,26818.0
2020-11-20 10:10:00,130.55,130.57,130.1,130.16,61711.0,119.0316,119.0498,118.6213,118.676,61711.0
2020-11-20 10:20:00,130.14,130.39,130.14,130.32,77294.0,118.6577,118.8857,118.6577,118.8219,77294.0
2020-11-20 10:30:00,130.34,130.46,130.11,130.4,125652.0,118.8401,118.9495,118.6304,118.8948,125652.0
2020-11-20 10:40:00,130.41,130.43,130.1,130.14,13769.0,118.9039,118.9222,118.6213,118.6577,13769.0
2020-11-20 10:50:00,130.16,130.26,130.11,130.24,28372.0,118.676,118.7672,118.6304,118.7489,28372.0
2020-11-20 11:00:00,130.25,130.43,130.23,130.35,21988.0,118.758,118.9222,118.7398,118.8492,21988.0
2020-11-20 11:10:00,130.33,130.36,130.24,130.25,20703.0,118.831,118.8583,118.7489,118.758,20703.0
2020-11-20 11:20:00,130.25,130.41,130.23,130.36,20708.0,118.758,118.9039,118.7398,118.8583,20708.0
2020-11-20 11:30:00,130.38,130.5,130.38,130.48,38865.0,118.8766,118.986,118.8766,118.9677,38865.0
2020-11-20 11:40:00,130.48,130.52,130.17,130.18,47350.0,118.9677,119.0042,118.6851,118.6942,47350.0
2020-11-20 11:50:00,130.19,130.36,130.19,130.36,50742.0,118.7033,118.8583,118.7033,118.8583,50742.0
2020-11-20 12:00:00,130.34,130.39,130.27,130.31,18146.0,118.8401,118.8857,118.7763,118.8127,18146.0
2020-11-20 12:10:00,130.31,130.33,130.21,130.22,22292.0,118.8127,118.831,118.7216,118.7307,22292.0
2020-11-20 12:20:00,130.22,130.28,130.22,130.27,17686.0,118.7307,118.7854,118.7307,118.7763,17686.0
2020-11-20 12:30:00,130.29,130.29,130.2,130.22,40018.0,118.7945,118.7945,118.7124,118.7307,40018.0
2020-11-20 12:40:00,130.22,130.33,130.18,130.18,52039.0,118.7307,118.831,118.6942,118.6942,52039.0
2020-11-20 12:50:00,130.2,130.31,130.17,130.3,27230.0,118.7124,118.8127,118.6851,118.8036,27230.0
2020-11-20 13:00:00,130.3,130.4,130.25,130.32,20320.0,118.8036,118.8948,118.758,118.8219,20320.0
2020-11-20 13:10:00,130.31,130.39,130.28,130.34,19034.0,118.8127,118.8857,118.7854,118.8401,19034.0
2020-11-20 13:20:00,130.34,130.48,130.31,130.46,31510.0,118.8401,118.9677,118.8127,118.9495,31510.0
2020-11-20 13:30:00,130.45,130.49,130.37,130.47,22507.0,118.9404,118.9769,118.8674,118.9586,22507.0
2020-11-20 13:40:00,130.47,130.5,130.39,130.5,25882.0,118.9586,118.986,118.8857,118.986,25882.0
2020-11-20 13:50:00,130.51,130.53,130.42,130.46,79737.0,118.9951,119.0133,118.913,118.9495,79737.0
2020-11-20 14:00:00,130.47,130.48,130.4,130.46,22842.0,118.9586,118.9677,118.8948,118.9495,22842.0
2020-11-20 14:10:00,130.43,130.47,130.33,130.38,50144.0,118.9222,118.9586,118.831,118.8766,50144.0
2020-11-20 14:20:00,130.37,130.46,130.34,130.41,15686.0,118.8674,118.9495,118.8401,118.9039,15686.0
2020-11-20 14:30:00,130.4,130.55,130.38,130.38,25498.0,118.8948,119.0316,118.8766,118.8766,25498.0
2020-11-20 14:40:00,130.35,130.37,130.26,130.33,51858.0,118.8492,118.8674,118.7672,118.831,51858.0
2020-11-20 14:50:00,130.32,130.38,130.3,130.33,31885.0,118.8219,118.8766,118.8036,118.831,31885.0
2020-11-20 15:00:00,130.36,130.39,130.15,130.16,62101.0,118.8583,118.8857,118.6669,118.676,62101.0
2020-11-20 15:10:00,130.16,130.24,129.94,130.04,41927.0,118.676,118.7489,118.4754,118.5666,41927.0
2020-11-20 15:20:00,130.06,130.2,130.03,130.15,115908.0,118.5848,118.7124,118.5574,118.6669,115908.0
2020-11-20 15:30:00,130.12,130.39,130.08,130.38,72332.0,118.6395,118.8857,118.603,118.8766,72332.0
2020-11-20 15:40:00,130.37,130.66,130.34,130.53,152836.0,118.8674,119.1319,118.8401,119.0133,152836.0
2020-11-20 15:50:00,130.52,130.54,130.14,130.2,353481.0,119.0042,119.0224,118.6577,118.7124,353481.0
2020-11-23 09:30:00,131.0,131.24,131.0,131.19,89198.0,119.4419,119.6607,119.4419,119.6151,89198.0
2020-11-23 09:40:00,131.19,131.64,131.17,131.51,77353.0,119.6151,120.0254,119.5969,119.9069,77353.0
2020-11-23 09:50:00,131.51,131.67,131.5,131.51,21215.0,119.9069,120.0527,119.8977,119.9069,21215.0
2020-11-23 10:00:00,131.53,131.61,131.43,131.55,72159.0,119.9251,119.998,119.8339,119.9433,72159.0
2020-11-23 10:10:00,131.54,131.64,131.43,131.63,38072.0,119.9342,120.0254,119.8339,120.0163,38072.0
2020-11-23 10:20:00,131.62,131.65,131.1,131.14,67298.0,120.0072,120.0345,119.533,119.5695,67298.0
2020-11-23 10:30:00,131.09,131.45,131.09,131.45,59649.0,119.5239,119.8522,119.5239,119.8522,59649.0
2020-11-23 10:40:00,131.47,131.65,131.42,131.65,27397.0,119.8704,120.0345,119.8248,120.0345,27397.0
2020-11-23 10:50:00,131.65,131.7,131.59,131.66,210055.0,120.0345,120.0801,119.9798,120.0436,210055.0
2020-11-23 11:00:00,131.66,131.7,131.42,131.42,45819.0,120.0436,120.0801,119.8248,119.8248,45819.0
2020-11-23 11:10:00,131.43,131.43,131.21,131.31,44244.0,119.8339,119.8339,119.6333,119.7245,44244.0
2020-11-23 11:20:00,131.32,131.43,131.28,131.37,139668.0,119.7336,119.8339,119.6972,119.7792,139668.0
2020-11-23 11:30:00,131.37,131.4,131.04,131.18,60057.0,119.7792,119.8066,119.4783,119.606,60057.0
2020-11-23 11:40:00,131.17,131.24,131.1,131.23,100199.0,119.5969,119.6607,119.533,119.6516,100199.0
2020-11-23 11:50:00,131.24,131.36,131.19,131.33,32421.0,119.6607,119.7701,119.6151,119.7427,32421.0
2020-11-23 12:00:00,131.31,131.31,131.12,131.19,7332.0,119.7245,119.7245,119.5513,119.6151,7332.0
2020-11-23 12:10:00,131.18,131.36,131.18,131.35,18538.0,119.606,119.7701,119.606,119.761,18538.0
2020-11-23 12:20:00,131.32,131.39,131.27,131.27,29406.0,119.7336,119.7975,119.688,119.688,29406.0
2020-11-23 12:30:00,131.28,131.43,131.24,131.38,47724.0,119.6972,119.8339,119.6607,119.7883,47724.0
2020-11-23 12:40:00,131.41,131.5,131.4,131.48,24916.0,119.8157,119.8977,119.8066,119.8795,24916.0
2020-11-23 12:50:00,131.47,131.54,131.47,131.54,12149.0,119.8704,119.9342,119.8704,119.9342,12149.0
2020-11-23 13:00:00,131.53,131.63,131.5,131.56,22225.0,119.9251,120.0163,119.8977,119.9525,22225.0
2020-11-23 13:10:00,131.58,131.6,131.52,131.54,51999.0,119.9707,119.9889,119.916,119.9342,51999.0
2020-11-23 13:20:00,131.53,131.62,131.47,131.47,40102.0,119.9251,120.0072,119.8704,119.8704,40102.0
2020-11-23 13:30:00,131.48,131.59,131.43,131.58,72577.0,119.8795,119.9798,119.8339,119.9707,72577.0
2020-11-23 13:40:00,131.56,131.65,131.46,131.54,27209.0,119.9525,120.0345,119.8613,119.9342,27209.0
2020-11-23 13:50:00,131.53,131.67,131.5,131.65,63072.0,119.9251,120.0527,119.8977,120.0345,63072.0
2020-11-23 14:00:00,131.65,131.73,131.58,131.58,52139.0,120.0345,120.1075,119.9707,119.9707,52139.0
2020-11-23 14:10:00,131.56,131.62,131.46,131.53,29047.0,119.9525,120.0072,119.8613,119.9251,29047.0
2020-11-23 14:20:00,131.58,131.61,131.55,131.58,28416.0,119.9707,119.998,119.9433,119.9707,28416.0
2020-11-23 14:30:00,131.59,131.69,131.59,131.64,32893.0,119.9798,120.071,119.9798,120.0254,32893.0
2020-11-23 14:40:00,131.64,131.74,131.61,131.66,26865.0,120.0254,120.1166,119.998,120.0436,26865.0
2020-11-23 14:50:00,131.67,132.03,131.66,132.01,54577.0,120.0527,120.381,120.0436,120.3628,54577.0
2020-11-23 15:00:00,132.03,132.28,132.0,132.25,62047.0,120.381,120.6089,120.3536,120.5816,62047.0
2020-11-23 15:10:00,132.25,132.25,132.12,132.13,72512.0,120.5816,120.5816,120.463,120.4722,72512.0
2020-11-23 15:20:00,132.12,132.13,132.02,132.04,42720.0,120.463,120.4722,120.3719,120.3901,42720.0
2020-11-23 15:30:00,132.04,132.06,131.86,131.9,85669.0,120.3901,120.4083,120.226,120.2625,85669.0
2020-11-23 15:40:00,131.89,132.11,131.89,132.04,70607.0,120.2533,120.4539,120.2533,120.3901,70607.0
2020-11-23 15:50:00,132.05,132.16,131.82,131.94,226925.0,120.3992,120.4995,120.1895,120.2989,226925.0
2020-11-24 09:30:00,133.44,133.72,133.28,133.44,81601.0,121.6666,121.9219,121.5207,121.6666,81601.0
2020-11-24 09:40:00,133.45,133.62,133.42,133.52,26861.0,121.6757,121.8307,121.6483,121.7395,26861.0
2020-11-24 09:50:00,133.53,133.86,133.47,133.86,49994.0,121.7486,122.0495,121.6939,122.0495,49994.0
2020-11-24 10:00:00,133.86,134.08,133.81,134.01,50400.0,122.0495,122.2501,122.0039,122.1863,50400.0
2020-11-24 10:10:00,133.99,134.13,133.84,134.07,39615.0,122.1681,122.2957,122.0313,122.241,39615.0
2020-11-24 10:20:00,134.1,134.21,134.06,134.15,44586.0,122.2683,122.3686,122.2319,122.3139,44586.0
2020-11-24 10:30:00,134.16,134.17,134.0,134.03,71280.0,122.3231,122.3322,122.1772,122.2045,71280.0
2020-11-24 10:40:00,134.03,134.23,134.02,134.23,130370.0,122.2045,122.3869,122.1954,122.3869,130370.0
2020-11-24 10:50:00,134.23,134.29,134.12,134.16,20019.0,122.3869,122.4416,122.2866,122.3231,20019.0
2020-11-24 11:00:00,134.18,134.3,134.11,134.23,62795.0,122.3413,122.4507,122.2775,122.3869,62795.0
2020-11-24 11:10:00,134.22,134.31,134.13,134.27,60995.0,122.3778,122.4598,122.2957,122.4234,60995.0
2020-11-24 11:20:00,134.29,134.48,134.29,134.46,178069.0,122.4416,122.6148,122.4416,122.5966,178069.0
2020-11-24 11:30:00,134.46,134.64,134.41,134.52,34858.0,122.5966,122.7607,122.551,122.6513,34858.0
2020-11-24 11:40:00,134.51,134.75,134.46,134.74,49020.0,122.6422,122.861,122.5966,122.8519,49020.0
2020-11-24 11:50:00,134.73,134.96,134.69,134.75,26364.0,122.8428,123.0525,122.8063,122.861,26364.0
2020-11-24 12:00:00,134.76,134.82,134.75,134.82,19448.0,122.8701,122.9248,122.861,122.9248,19448.0
2020-11-24 12:10:00,134.82,134.88,134.72,134.78,139656.0,122.9248,122.9795,122.8336,122.8884,139656.0
2020-11-24 12:20:00,134.78,134.78,134.59,134.62,109372.0,122.8884,122.8884,122.7151,122.7425,109372.0
2020-11-24 12:30:00,134.64,134.73,134.61,134.63,169090.0,122.7607,122.8428,122.7334,122.7516,169090.0
2020-11-24 12:40:00,134.63,134.67,134.56,134.57,41878.0,122.7516,122.7881,122.6878,122.6969,41878.0
2020-11-24 12:50:00,134.57,134.66,134.57,134.64,56973.0,122.6969,122.7789,122.6969,122.7607,56973.0
2020-11-24 13:00:00,134.63,134.79,134.63,134.78,59117.0,122.7516,122.8975,122.7516,122.8884,59117.0
2020-11-24 13:10:00,134.77,134.86,134.77,134.84,29765.0,122.8792,122.9613,122.8792,122.9431,29765.0
2020-11-24 13:20:00,134.83,134.84,134.56,134.61,102066.0,122.9339,122.9431,122.6878,122.7334,102066.0
2020-11-24 13:30:00,134.61,134.66,134.58,134.58,91294.0,122.7334,122.7789,122.706,122.706,91294.0
2020-11-24 13:40:00,134.58,134.91,134.58,134.58,73114.0,122.706,123.0069,122.706,122.706,73114.0
2020-11-24 13:50:00,134.6,134.63,134.51,134.52,71352.0,122.7242,122.7516,122.6422,122.6513,71352.0
2020-11-24 14:00:00,134.52,134.66,134.5,134.52,68571.0,122.6513,122.7789,122.6331,122.6513,68571.0
2020-11-24 14:10:00,134.51,134.61,134.45,134.5,89030.0,122.6422,122.7334,122.5875,122.6331,89030.0
2020-11-24 14:20:00,134.49,134.53,134.38,134.38,93784.0,122.6239,122.6604,122.5236,122.5236,93784.0
2020-11-24 14:30:00,134.39,134.58,134.28,134.56,50186.0,122.5328,122.706,122.4325,122.6878,50186.0
2020-11-24 14:40:00,134.55,134.67,134.49,134.51,86274.0,122.6786,122.7881,122.6239,122.6422,86274.0
2020-11-24 14:50:00,134.52,134.68,134.52,134.67,119472.0,122.6513,122.7972,122.6513,122.7881,119472.0
2020-11-24 15:00:00,134.66,134.75,134.55,134.71,114785.0,122.7789,122.861,122.6786,122.8245,114785.0
2020-11-24 15:10:00,134.72,134.78,134.61,134.63,121909.0,122.8336,122.8884,122.7334,122.7516,121909.0
2020-11-24 15:20:00,134.64,134.81,134.63,134.74,142869.0,122.7607,122.9157,122.7516,122.8519,142869.0
2020-11-24 15:30:00,134.73,134.77,134.6,134.65,153197.0,122.8428,122.8792,122.7242,122.7698,153197.0
2020-11-24 15:40:00,134.65,134.7,134.53,134.66,173079.0,122.7698,122.8154,122.6604,122.7789,173079.0
2020-11-24 15:50:00,134.65,134.82,134.56,134.78,586016.0,122.7698,122.9248,122.6878,122.8884,586016.0
2020-11-25 09:30:00,134.38,134.38,133.63,133.64,87468.0,122.5236,122.5236,121.8398,121.8489,87468.0
2020-11-25 09:40:00,133.6,133.84,133.5,133.62,78888.0,121.8125,122.0313,121.7213,121.8307,78888.0
2020-11-25 09:50:00,133.6,133.6,133.31,133.45,45243.0,121.8125,121.8125,121.5481,121.6757,45243.0
2020-11-25 10:00:00,133.47,133.55,133.3,133.36,30588.0,121.6939,121.7669,121.5389,121.5936,30588.0
2020-11-25 10:10:00,133.38,133.72,133.38,133.54,33090.0,121.6119,121.9219,121.6119,121.7578,33090.0
2020-11-25 10:20:00,133.54,133.66,133.49,133.6,28052.0,121.7578,121.8672,121.7122,121.8125,28052.0
2020-11-25 10:30:00,133.63,133.69,133.51,133.51,47660.0,121.8398,121.8945,121.7304,121.7304,47660.0
2020-11-25 10:40:00,133.5,133.59,133.41,133.53,35810.0,121.7213,121.8033,121.6392,121.7486,35810.0
2020-11-25 10:50:00,133.54,133.63,133.43,133.46,50808.0,121.7578,121.8398,121.6575,121.6848,50808.0
2020-11-25 11:00:00,133.47,133.62,133.42,133.6,49675.0,121.6939,121.8307,121.6483,121.8125,49675.0
2020-11-25 11:10:00,133.6,133.63,133.48,133.57,12004.0,121.8125,121.8398,121.7031,121.7851,12004.0
2020-11-25 11:20:00,133.61,133.66,133.57,133.6,30870.0,121.8216,121.8672,121.7851,121.8125,30870.0
2020-11-25 11:30:00,133.62,133.75,133.62,133.75,36723.0,121.8307,121.9492,121.8307,121.9492,36723.0
2020-11-25 11:40:00,133.75,133.8,133.59,133.78,25385.0,121.9492,121.9948,121.8033,121.9766,25385.0
2020-11-25 11:50:00,133.76,133.89,133.76,133.87,46488.0,121.9583,122.0769,121.9583,122.0586,46488.0
2020-11-25 12:00:00,133.89,133.94,133.81,133.94,55961.0,122.0769,122.1225,122.0039,122.1225,55961.0
2020-11-25 12:10:00,133.98,133.99,133.87,133.89,136143.0,122.1589,122.1681,122.0586,122.0769,136143.0
2020-11-25 12:20:00,133.87,133.87,133.73,133.73,31489.0,122.0586,122.0586,121.931,121.931,31489.0
2020-11-25 12:30:00,133.73,133.84,133.73,133.77,65052.0,121.931,122.0313,121.931,121.9675,65052.0
2020-11-25 12:40:00,133.77,133.95,133.77,133.9,34241.0,121.9675,122.1316,121.9675,122.086,34241.0
2020-11-25 12:50:00,133.89,133.92,133.83,133.92,36966.0,122.0769,122.1042,122.0222,122.1042,36966.0
2020-11-25 13:00:00,133.91,133.97,133.88,133.91,45279.0,122.0951,122.1498,122.0678,122.0951,45279.0
2020-11-25 13:10:00,133.91,133.91,133.81,133.84,27305.0,122.0951,122.0951,122.0039,122.0313,27305.0
2020-11-25 13:20:00,133.82,133.9,133.82,133.84,22315.0,122.0131,122.086,122.0131,122.0313,22315.0
2020-11-25 13:30:00,133.86,133.92,133.82,133.85,35100.0,122.0495,122.1042,122.0131,122.0404,35100.0
2020-11-25 13:40:00,133.86,133.87,133.8,133.85,26153.0,122.0495,122.0586,121.9948,122.0404,26153.0
2020-11-25 13:50:00,133.84,133.97,133.83,133.93,27208.0,122.0313,122.1498,122.0222,122.1133,27208.0
2020-11-25 14:00:00,133.89,133.91,133.79,133.79,99493.0,122.0769,122.0951,121.9857,121.9857,99493.0
2020-11-25 14:10:00,133.8,133.81,133.65,133.75,52196.0,121.9948,122.0039,121.8581,121.9492,52196.0
2020-11-25 14:20:00,133.74,133.86,133.68,133.78,30006.0,121.9401,122.0495,121.8854,121.9766,30006.0
2020-11-25 14:30:00,133.8,133.87,133.69,133.71,25396.0,121.9948,122.0586,121.8945,121.9128,25396.0
2020-11-25 14:40:00,133.71,133.77,133.66,133.73,50132.0,121.9128,121.9675,121.8672,121.931,50132.0
2020-11-25 14:50:00,133.75,133.84,133.73,133.8,139524.0,121.9492,122.0313,121.931,121.9948,139524.0
2020-11-25 15:00:00,133.8,133.91,133.78,133.9,83134.0,121.9948,122.0951,121.9766,122.086,83134.0
2020-11-25 15:10:00,133.91,134.03,133.91,133.96,70166.0,122.0951,122.2045,122.0951,122.1407,70166.0
2020-11-25 15:20:00,133.96,134.07,133.89,133.98,125338.0,122.1407,122.241,122.0769,122.1589,125338.0
2020-11-25 15:30:00,133.98,134.02,133.82,133.85,129775.0,122.1589,122.1954,122.0131,122.0404,129775.0
2020-11-25 15:40:00,133.82,133.96,133.81,133.89,102372.0,122.0131,122.1407,122.0039,122.0769,102372.0
2020-11-25 15:50:00,133.87,133.99,133.79,133.92,255307.0,122.0586,122.1681,121.9857,122.1042,255307.0
2020-11-27 09:30:00,134.15,134.29,133.92,134.21,65134.0,122.3139,122.4416,122.1042,122.3686,65134.0
2020-11-27 09:40:00,134.3,134.3,134.1,134.14,34077.0,122.4507,122.4507,122.2683,122.3048,34077.0
2020-11-27 09:50:00,134.16,134.16,133.97,134.02,40264.0,122.3231,122.3231,122.1498,122.1954,40264.0
2020-11-27 10:00:00,134.01,134.15,133.96,134.03,46229.0,122.1863,122.3139,122.1407,122.2045,46229.0
2020-11-27 10:10:00,134.01,134.08,133.83,133.85,59549.0,122.1863,122.2501,122.0222,122.0404,59549.0
2020-11-27 10:20:00,133.85,133.93,133.81,133.89,35870.0,122.0404,122.1133,122.0039,122.0769,35870.0
2020-11-27 10:30:00,133.85,133.85,133.73,133.77,46363.0,122.0404,122.0404,121.931,121.9675,46363.0
2020-11-27 10:40:00,133.76,133.9,133.76,133.88,33239.0,121.9583,122.086,121.9583,122.0678,33239.0
2020-11-27 10:50:00,133.89,133.94,133.83,133.86,76503.0,122.0769,122.1225,122.0222,122.0495,76503.0
2020-11-27 11:00:00,133.85,133.93,133.77,133.8,22699.0,122.0404,122.1133,121.9675,121.9948,22699.0
2020-11-27 11:10:00,133.81,133.82,133.7,133.79,109291.0,122.0039,122.0131,121.9036,121.9857,109291.0
2020-11-27 11:20:00,133.8,133.84,133.73,133.75,49152.0,121.9948,122.0313,121.931,121.9492,49152.0
2020-11-27 11:30:00,133.76,133.79,133.57,133.77,28972.0,121.9583,121.9857,121.7851,121.9675,28972.0
2020-11-27 11:40:00,133.81,133.95,133.81,133.91,31403.0,122.0039,122.1316,122.0039,122.0951,31403.0
2020-11-27 11:50:00,133.89,133.92,133.77,133.87,32117.0,122.0769,122.1042,121.9675,122.0586,32117.0
2020-11-27 12:00:00,133.87,133.88,133.7,133.74,21136.0,122.0586,122.0678,121.9036,121.9401,21136.0
2020-11-27 12:10:00,133.75,133.77,133.63,133.71,19574.0,121.9492,121.9675,121.8398,121.9128,19574.0
2020-11-27 12:20:00,133.7,133.72,133.48,133.48,136067.0,121.9036,121.9219,121.7031,121.7031,136067.0
2020-11-27 12:30:00,133.48,133.6,133.44,133.58,37076.0,121.7031,121.8125,121.6666,121.7942,37076.0
2020-11-27 12:40:00,133.58,133.77,133.57,133.77,65094.0,121.7942,121.9675,121.7851,121.9675,65094.0
2020-11-27 12:50:00,133.77,133.86,133.66,133.81,126806.0,121.9675,122.0495,121.8672,122.0039,126806.0
2020-11-30 09:30:00,133.33,133.52,133.15,133.17,80342.0,121.5663,121.7395,121.4022,121.4204,80342.0
2020-11-30 09:40:00,133.16,133.28,133.06,133.12,91926.0,121.4113,121.5207,121.3201,121.3748,91926.0
2020-11-30 09:50:00,133.09,133.25,133.04,133.11,125753.0,121.3475,121.4933,121.3019,121.3657,125753.0
2020-11-30 10:00:00,133.14,133.18,132.93,133.02,40365.0,121.3931,121.4295,121.2016,121.2836,40365.0
2020-11-30 10:10:00,133.01,133.15,132.8,132.81,71680.0,121.2745,121.4022,121.083,121.0922,71680.0
2020-11-30 10:20:00,132.81,132.88,132.56,132.59,64755.0,121.0922,121.156,120.8642,120.8916,64755.0
2020-11-30 10:30:00,132.58,132.61,132.17,132.21,75800.0,120.8825,120.9098,120.5086,120.5451,75800.0
2020-11-30 10:40:00,132.2,132.43,132.06,132.38,57614.0,120.536,120.7457,120.4083,120.7001,57614.0
2020-11-30 10:50:00,132.38,132.7,132.35,132.69,36941.0,120.7001,120.9919,120.6728,120.9828,36941.0
2020-11-30 11:00:00,132.67,132.78,132.6,132.71,56135.0,120.9645,121.0648,120.9007,121.001,56135.0
2020-11-30 11:10:00,132.7,132.8,132.47,132.48,27043.0,120.9919,121.083,120.7822,120.7913,27043.0
2020-11-30 11:20:00,132.46,132.55,132.38,132.38,27709.0,120.773,120.8551,120.7001,120.7001,27709.0
2020-11-30 11:30:00,132.37,132.49,132.18,132.29,280884.0,120.691,120.8004,120.5178,120.618,280884.0
2020-11-30 11:40:00,132.29,132.36,132.2,132.31,18923.0,120.618,120.6819,120.536,120.6363,18923.0
2020-11-30 11:50:00,132.4,132.42,132.3,132.33,8364.0,120.7183,120.7366,120.6272,120.6545,8364.0
2020-11-30 12:00:00,132.31,132.4,132.24,132.4,11777.0,120.6363,120.7183,120.5725,120.7183,11777.0
2020-11-30 12:10:00,132.4,132.51,132.37,132.46,31756.0,120.7183,120.8186,120.691,120.773,31756.0
2020-11-30 12:20:00,132.46,132.55,132.42,132.51,44907.0,120.773,120.8551,120.7366,120.8186,44907.0
2020-11-30 12:30:00,132.47,132.57,132.47,132.5,16200.0,120.7822,120.8733,120.7822,120.8095,16200.0
2020-11-30 12:40:00,132.52,132.6,132.46,132.59,13651.0,120.8278,120.9007,120.773,120.8916,13651.0
2020-11-30 12:50:00,132.6,132.65,132.55,132.64,32520.0,120.9007,120.9463,120.8551,120.9372,32520.0
2020-11-30 13:00:00,132.64,132.67,132.49,132.54,20695.0,120.9372,120.9645,120.8004,120.846,20695.0
2020-11-30 13:10:00,132.53,132.53,132.46,132.5,21757.0,120.8369,120.8369,120.773,120.8095,21757.0
2020-11-30 13:20:00,132.5,132.57,132.48,132.54,16381.0,120.8095,120.8733,120.7913,120.846,16381.0
2020-11-30 13:30:00,132.54,132.54,132.43,132.47,11188.0,120.846,120.846,120.7457,120.7822,11188.0
2020-11-30 13:40:00,132.46,132.57,132.46,132.53,50930.0,120.773,120.8733,120.773,120.8369,50930.0
2020-11-30 13:50:00,132.54,132.59,132.38,132.39,52229.0,120.846,120.8916,120.7001,120.7092,52229.0
2020-11-30 14:00:00,132.37,132.37,132.21,132.28,76584.0,120.691,120.691,120.5451,120.6089,76584.0
2020-11-30 14:10:00,132.27,132.38,132.24,132.35,41576.0,120.5998,120.7001,120.5725,120.6728,41576.0
2020-11-30 14:20:00,132.34,132.39,132.32,132.35,46765.0,120.6636,120.7092,120.6454,120.6728,46765.0
2020-11-30 14:30:00,132.36,132.4,132.22,132.23,33696.0,120.6819,120.7183,120.5542,120.5633,33696.0
2020-11-30 14:40:00,132.23,132.27,132.12,132.21,138451.0,120.5633,120.5998,120.463,120.5451,138451.0
2020-11-30 14:50:00,132.21,132.6,132.17,132.6,95972.0,120.5451,120.9007,120.5086,120.9007,95972.0
2020-11-30 15:00:00,132.61,132.64,132.35,132.37,74265.0,120.9098,120.9372,120.6728,120.691,74265.0
2020-11-30 15:10:00,132.38,132.46,132.22,132.45,25571.0,120.7001,120.773,120.5542,120.7639,25571.0
2020-11-30 15:20:00,132.44,132.5,132.34,132.35,59908.0,120.7548,120.8095,120.6636,120.6728,59908.0
2020-11-30 15:30:00,132.27,132.39,132.25,132.3,63232.0,120.5998,120.7092,120.5816,120.6272,63232.0
2020-11-30 15:40:00,132.26,132.33,132.15,132.24,91806.0,120.5907,120.6545,120.4904,120.5725,91806.0
2020-11-30 15:50:00,132.26,132.44,132.09,132.41,362683.0,120.5907,120.7548,120.4357,120.7275,362683.0
2020-12-01 09:30:00,134.02,134.18,133.76,134.16,86734.0,122.1954,122.3413,121.9583,122.3231,86734.0
2020-12-01 09:40:00,134.13,134.24,134.01,134.09,40073.0,122.2957,122.396,122.1863,122.2592,40073.0
2020-12-01 09:50:00,134.07,134.34,134.07,134.16,31396.0,122.241,122.4872,122.241,122.3231,31396.0
2020-12-01 10:00:00,134.19,134.46,134.09,134.25,59997.0,122.3504,122.5966,122.2592,122.4051,59997.0
2020-12-01 10:10:00,134.24,134.51,134.2,134.51,148116.0,122.396,122.6422,122.3595,122.6422,148116.0
2020-12-01 10:20:00,134.51,134.74,134.49,134.58,128283.0,122.6422,122.8519,122.6239,122.706,128283.0
2020-12-01 10:30:00,134.59,134.68,134.24,134.29,74791.0,122.7151,122.7972,122.396,122.4416,74791.0
2020-12-01 10:40:00,134.28,134.38,134.15,134.26,103963.0,122.4325,122.5236,122.3139,122.4142,103963.0
2020-12-01 10:50:00,134.27,134.29,134.11,134.29,70337.0,122.4234,122.4416,122.2775,122.4416,70337.0
2020-12-01 11:00:00,134.29,134.45,134.28,134.4,103361.0,122.4416,122.5875,122.4325,122.5419,103361.0
2020-12-01 11:10:00,134.38,134.52,134.36,134.46,59524.0,122.5236,122.6513,122.5054,122.5966,59524.0
2020-12-01 11:20:00,134.44,134.47,134.2,134.23,45834.0,122.5784,122.6057,122.3595,122.3869,45834.0
2020-12-01 11:30:00,134.24,134.32,133.97,134.06,158693.0,122.396,122.4689,122.1498,122.2319,158693.0
2020-12-01 11:40:00,134.07,134.14,133.9,133.91,72276.0,122.241,122.3048,122.086,122.0951,72276.0
2020-12-01 11:50:00,133.89,133.89,133.77,133.77,24458.0,122.0769,122.0769,121.9675,121.9675,24458.0
2020-12-01 12:00:00,133.76,133.94,133.75,133.91,23574.0,121.9583,122.1225,121.9492,122.0951,23574.0
2020-12-01 12:10:00,133.89,133.89,133.75,133.76,23277.0,122.0769,122.0769,121.9492,121.9583,23277.0
2020-12-01 12:20:00,133.76,133.91,133.76,133.91,75639.0,121.9583,122.0951,121.9583,122.0951,75639.0
2020-12-01 12:30:00,133.89,133.9,133.76,133.81,28172.0,122.0769,122.086,121.9583,122.0039,28172.0
2020-12-01 12:40:00,133.78,133.91,133.73,133.89,63900.0,121.9766,122.0951,121.931,122.0769,63900.0
2020-12-01 12:50:00,133.86,133.9,133.79,133.8,36897.0,122.0495,122.086,121.9857,121.9948,36897.0
2020-12-01 13:00:00,133.83,133.86,133.78,133.85,68063.0,122.0222,122.0495,121.9766,122.0404,68063.0
2020-12-01 13:10:00,133.85,133.87,133.79,133.81,60022.0,122.0404,122.0586,121.9857,122.0039,60022.0
2020-12-01 13:20:00,133.8,133.91,133.8,133.87,56140.0,121.9948,122.0951,121.9948,122.0586,56140.0
2020-12-01 13:30:00,133.88,133.99,133.8,133.95,40026.0,122.0678,122.1681,121.9948,122.1316,40026.0
2020-12-01 13:40:00,133.96,133.99,133.89,133.92,10636.0,122.1407,122.1681,122.0769,122.1042,10636.0
2020-12-01 13:50:00,133.93,134.02,133.85,134.02,40185.0,122.1133,122.1954,122.0404,122.1954,40185.0
2020-12-01 14:00:00,134.01,134.09,133.99,134.03,39048.0,122.1863,122.2592,122.1681,122.2045,39048.0
2020-12-01 14:10:00,134.02,134.16,133.98,134.05,42695.0,122.1954,122.3231,122.1589,122.2228,42695.0
2020-12-01 14:20:00,134.02,134.06,133.95,134.06,16480.0,122.1954,122.2319,122.1316,122.2319,16480.0
2020-12-01 14:30:00,134.07,134.07,133.96,134.04,53439.0,122.241,122.241,122.1407,122.2136,53439.0
2020-12-01 14:40:00,134.04,134.18,134.02,134.13,26196.0,122.2136,122.3413,122.1954,122.2957,26196.0
2020-12-01 14:50:00,134.13,134.13,133.93,133.93,26760.0,122.2957,122.2957,122.1133,122.1133,26760.0
2020-12-01 15:00:00,133.93,133.95,133.49,133.56,40921.0,122.1133,122.1316,121.7122,121.776,40921.0
2020-12-01 15:10:00,133.54,133.68,133.52,133.52,110214.0,121.7578,121.8854,121.7395,121.7395,110214.0
2020-12-01 15:20:00,133.53,133.76,133.53,133.76,52152.0,121.7486,121.9583,121.7486,121.9583,52152.0
2020-12-01 15:30:00,133.76,133.78,133.6,133.6,48207.0,121.9583,121.9766,121.8125,121.8125,48207.0
2020-12-01 15:40:00,133.6,133.75,133.52,133.7,64780.0,121.8125,121.9492,121.7395,121.9036,64780.0
2020-12-01 15:50:00,133.77,133.8,133.56,133.62,127140.0,121.9675,121.9948,121.776,121.8307,127140.0
2020-12-02 09:30:00,133.41,133.63,133.11,133.59,101481.0,121.6392,121.8398,121.3657,121.8033,101481.0
2020-12-02 09:40:00,133.62,133.77,133.48,133.65,45105.0,121.8307,121.9675,121.7031,121.8581,45105.0
2020-12-02 09:50:00,133.63,133.98,133.6,133.86,39532.0,121.8398,122.1589,121.8125,122.0495,39532.0
2020-12-02 10:00:00,133.93,133.93,133.7,133.7,84707.0,122.1133,122.1133,121.9036,121.9036,84707.0
2020-12-02 10:10:00,133.71,133.72,133.58,133.6,40508.0,121.9128,121.9219,121.7942,121.8125,40508.0
2020-12-02 10:20:00,133.57,133.76,133.55,133.75,20279.0,121.7851,121.9583,121.7669,121.9492,20279.0
2020-12-02 10:30:00,133.78,133.83,133.69,133.79,19083.0,121.9766,122.0222,121.8945,121.9857,19083.0
2020-12-02 10:40:00,133.78,133.87,133.74,133.78,29543.0,121.9766,122.0586,121.9401,121.9766,29543.0
2020-12-02 10:50:00,133.71,133.93,133.69,133.93,29311.0,121.9128,122.1133,121.8945,122.1133,29311.0
2020-12-02 11:00:00,133.95,134.05,133.93,133.97,39143.0,122.1316,122.2228,122.1133,122.1498,39143.0
2020-12-02 11:10:00,133.97,134.03,133.91,133.93,23077.0,122.1498,122.2045,122.0951,122.1133,23077.0
2020-12-02 11:20:00,133.94,134.04,133.92,134.02,42933.0,122.1225,122.2136,122.1042,122.1954,42933.0
2020-12-02 11:30:00,134.01,134.09,133.97,134.08,11221.0,122.1863,122.2592,122.1498,122.2501,11221.0
2020-12-02 11:40:00,134.07,134.07,133.95,133.99,10258.0,122.241,122.241,122.1316,122.1681,10258.0
2020-12-02 11:50:00,134.01,134.07,133.9,133.94,84853.0,122.1863,122.241,122.086,122.1225,84853.0
2020-12-02 12:00:00,133.95,133.97,133.84,133.84,18829.0,122.1316,122.1498,122.0313,122.0313,18829.0
2020-12-02 12:10:00,133.84,133.94,133.82,133.92,48066.0,122.0313,122.1225,122.0131,122.1042,48066.0
2020-12-02 12:20:00,133.94,133.97,133.87,133.93,47216.0,122.1225,122.1498,122.0586,122.1133,47216.0
2020-12-02 12:30:00,133.91,133.94,133.87,133.92,16465.0,122.0951,122.1225,122.0586,122.1042,16465.0
2020-12-02 12:40:00,133.92,133.99,133.92,133.95,13701.0,122.1042,122.1681,122.1042,122.1316,13701.0
2020-12-02 12:50:00,133.94,134.09,133.92,133.95,27591.0,122.1225,122.2592,122.1042,122.1316,27591.0
2020-12-02 13:00:00,133.98,134.0,133.91,133.95,33381.0,122.1589,122.1772,122.0951,122.1316,33381.0
2020-12-02 13:10:00,133.95,134.03,133.93,134.0,38263.0,122.1316,122.2045,122.1133,122.1772,38263.0
2020-12-02 13:20:00,134.01,134.01,133.91,133.92,16911.0,122.1863,122.1863,122.0951,122.1042,16911.0
2020-12-02 13:30:00,133.94,134.03,133.92,134.02,17256.0,122.1225,122.2045,122.1042,122.1954,17256.0
2020-12-02 13:40:00,134.02,134.02,133.83,133.85,10632.0,122.1954,122.1954,122.0222,122.0404,10632.0
2020-12-02 13:50:00,133.85,133.92,133.83,133.84,63306.0,122.0404,122.1042,122.0222,122.0313,63306.0
2020-12-02 14:00:00,133.8,133.86,133.77,133.78,25770.0,121.9948,122.0495,121.9675,121.9766,25770.0
2020-12-02 14:10:00,133.79,133.99,133.75,133.99,18145.0,121.9857,122.1681,121.9492,122.1681,18145.0
2020-12-02 14:20:00,134.0,134.13,133.98,134.11,66482.0,122.1772,122.2957,122.1589,122.2775,66482.0
2020-12-02 14:30:00,134.12,134.32,134.12,134.26,49945.0,122.2866,122.4689,122.2866,122.4142,49945.0
2020-12-02 14:40:00,134.25,134.27,134.18,134.25,29039.0,122.4051,122.4234,122.3413,122.4051,29039.0
2020-12-02 14:50:00,134.26,134.33,134.22,134.29,29654.0,122.4142,122.4781,122.3778,122.4416,29654.0
2020-12-02 15:00:00,134.28,134.32,134.24,134.29,26388.0,122.4325,122.4689,122.396,122.4416,26388.0
2020-12-02 15:10:00,134.27,134.33,134.24,134.26,25686.0,122.4234,122.4781,122.396,122.4142,25686.0
2020-12-02 15:20:00,134.25,134.29,134.13,134.2,45462.0,122.4051,122.4416,122.2957,122.3595,45462.0
2020-12-02 15:30:00,134.21,134.39,134.21,134.33,72888.0,122.3686,122.5328,122.3686,122.4781,72888.0
2020-12-02 15:40:00,134.32,134.43,134.32,134.36,78095.0,122.4689,122.5692,122.4689,122.5054,78095.0
2020-12-02 15:50:00,134.35,134.45,134.19,134.32,198960.0,122.4963,122.5875,122.3504,122.4689,198960.0
2020-12-03 09:30:00,134.39,134.46,134.17,134.32,47225.0,122.5328,122.5966,122.3322,122.4689,47225.0
2020-12-03 09:40:00,134.33,134.47,134.28,134.38,40673.0,122.4781,122.6057,122.4325,122.5236,40673.0
2020-12-03 09:50:00,134.38,134.42,134.3,134.32,24842.0,122.5236,122.5601,122.4507,122.4689,24842.0
2020-12-03 10:00:00,134.34,134.49,134.33,134.34,131314.0,122.4872,122.6239,122.4781,122.4872,131314.0
2020-12-03 10:10:00,134.31,134.59,134.29,134.57,36141.0,122.4598,122.7151,122.4416,122.6969,36141.0
2020-12-03 10:20:00,134.63,134.65,134.56,134.6,8443.0,122.7516,122.7698,122.6878,122.7242,8443.0
2020-12-03 10:30:00,134.6,134.88,134.6,134.87,26056.0,122.7242,122.9795,122.7242,122.9704,26056.0
2020-12-03 10:40:00,134.88,134.98,134.85,134.89,96991.0,122.9795,123.0707,122.9522,122.9886,96991.0
2020-12-03 10:50:00,134.89,134.98,134.87,134.93,35649.0,122.9886,123.0707,122.9704,123.0251,35649.0
2020-12-03 11:00:00,134.95,135.02,134.95,134.95,19974.0,123.0434,123.1072,123.0434,123.0434,19974.0
2020-12-03 11:10:00,134.92,135.05,134.79,135.05,522078.0,123.016,123.1345,122.8975,123.1345,522078.0
2020-12-03 11:20:00,135.03,135.07,134.98,135.06,29519.0,123.1163,123.1528,123.0707,123.1436,29519.0
2020-12-03 11:30:00,135.01,135.02,134.95,134.97,20923.0,123.0981,123.1072,123.0434,123.0616,20923.0
2020-12-03 11:40:00,135.0,135.06,134.98,135.0,20909.0,123.0889,123.1436,123.0707,123.0889,20909.0
2020-12-03 11:50:00,135.01,135.02,134.88,134.92,25402.0,123.0981,123.1072,122.9795,123.016,25402.0
2020-12-03 12:00:00,134.89,134.96,134.78,134.88,34824.0,122.9886,123.0525,122.8884,122.9795,34824.0
2020-12-03 12:10:00,134.9,134.9,134.77,134.87,30892.0,122.9978,122.9978,122.8792,122.9704,30892.0
2020-12-03 12:20:00,134.86,134.94,134.86,134.91,5479.0,122.9613,123.0342,122.9613,123.0069,5479.0
2020-12-03 12:30:00,134.89,134.98,134.86,134.89,16022.0,122.9886,123.0707,122.9613,122.9886,16022.0
2020-12-03 12:40:00,134.87,134.92,134.82,134.87,20430.0,122.9704,123.016,122.9248,122.9704,20430.0
2020-12-03 12:50:00,134.88,134.97,134.84,134.97,29435.0,122.9795,123.0616,122.9431,123.0616,29435.0
2020-12-03 13:00:00,134.98,134.99,134.78,134.81,14714.0,123.0707,123.0798,122.8884,122.9157,14714.0
2020-12-03 13:10:00,134.82,134.88,134.79,134.8,27231.0,122.9248,122.9795,122.8975,122.9066,27231.0
2020-12-03 13:20:00,134.84,134.86,134.74,134.81,17040.0,122.9431,122.9613,122.8519,122.9157,17040.0
2020-12-03 13:30:00,134.8,134.81,134.72,134.75,11023.0,122.9066,122.9157,122.8336,122.861,11023.0
2020-12-03 13:40:00,134.74,134.75,134.67,134.75,32237.0,122.8519,122.861,122.7881,122.861,32237.0
2020-12-03 13:50:00,134.7,134.72,134.53,134.57,24530.0,122.8154,122.8336,122.6604,122.6969,24530.0
2020-12-03 14:00:00,134.57,134.72,134.55,134.72,26419.0,122.6969,122.8336,122.6786,122.8336,26419.0
2020-12-03 14:10:00,134.7,134.8,134.7,134.78,24307.0,122.8154,122.9066,122.8154,122.8884,24307.0
2020-12-03 14:20:00,134.79,134.82,134.72,134.82,60541.0,122.8975,122.9248,122.8336,122.9248,60541.0
2020-12-03 14:30:00,134.8,134.88,134.8,134.88,9899.0,122.9066,122.9795,122.9066,122.9795,9899.0
2020-12-03 14:40:00,134.87,134.97,134.86,134.97,14197.0,122.9704,123.0616,122.9613,123.0616,14197.0
2020-12-03 14:50:00,134.95,134.98,134.89,134.97,18375.0,123.0434,123.0707,122.9886,123.0616,18375.0
2020-12-03 15:00:00,134.94,135.0,134.89,134.9,32696.0,123.0342,123.0889,122.9886,122.9978,32696.0
2020-12-03 15:10:00,134.91,135.16,134.91,135.16,175265.0,123.0069,123.2348,123.0069,123.2348,175265.0
2020-12-03 15:20:00,135.11,135.23,135.11,135.19,26830.0,123.1892,123.2986,123.1892,123.2622,26830.0
2020-12-03 15:30:00,135.21,135.22,134.73,134.74,28775.0,123.2804,123.2895,122.8428,122.8519,28775.0
2020-12-03 15:40:00,134.63,134.8,134.15,134.71,86308.0,122.7516,122.9066,122.3139,122.8245,86308.0
2020-12-03 15:50:00,134.64,134.65,134.22,134.6,97284.0,122.7607,122.7698,122.3778,122.7242,97284.0
2020-12-04 09:30:00,135.07,135.62,135.07,135.56,96738.0,123.1528,123.6542,123.1528,123.5995,96738.0
2020-12-04 09:40:00,135.58,135.77,135.55,135.56,30209.0,123.6178,123.791,123.5904,123.5995,30209.0
2020-12-04 09:50:00,135.58,135.61,135.46,135.51,40622.0,123.6178,123.6451,123.5084,123.5539,40622.0
2020-12-04 10:00:00,135.52,135.64,135.43,135.64,34953.0,123.5631,123.6725,123.481,123.6725,34953.0
2020-12-04 10:10:00,135.62,135.76,135.45,135.7,68441.0,123.6542,123.7819,123.4992,123.7272,68441.0
2020-12-04 10:20:00,135.68,135.9,135.67,135.88,55673.0,123.7089,123.9095,123.6998,123.8913,55673.0
2020-12-04 10:30:00,135.87,135.98,135.83,135.96,51559.0,123.8822,123.9825,123.8457,123.9642,51559.0
2020-12-04 10:40:00,135.99,136.12,135.94,135.94,23233.0,123.9916,124.1101,123.946,123.946,23233.0
2020-12-04 10:50:00,135.98,136.06,135.96,136.02,18260.0,123.9825,124.0554,123.9642,124.0189,18260.0
2020-12-04 11:00:00,136.05,136.1,135.97,136.04,17257.0,124.0463,124.0919,123.9734,124.0372,17257.0
2020-12-04 11:10:00,136.03,136.06,135.95,135.97,63565.0,124.0281,124.0554,123.9551,123.9734,63565.0
2020-12-04 11:20:00,135.98,135.98,135.91,135.96,75661.0,123.9825,123.9825,123.9187,123.9642,75661.0
2020-12-04 11:30:00,135.96,135.98,135.91,135.94,25613.0,123.9642,123.9825,123.9187,123.946,25613.0
2020-12-04 11:40:00,135.93,135.98,135.91,135.97,13460.0,123.9369,123.9825,123.9187,123.9734,13460.0
2020-12-04 11:50:00,135.97,136.06,135.97,135.98,28416.0,123.9734,124.0554,123.9734,123.9825,28416.0
2020-12-04 12:00:00,135.98,136.07,135.96,135.96,52028.0,123.9825,124.0645,123.9642,123.9642,52028.0
2020-12-04 12:10:00,135.96,135.99,135.9,135.91,41808.0,123.9642,123.9916,123.9095,123.9187,41808.0
2020-12-04 12:20:00,135.9,136.01,135.84,135.98,29392.0,123.9095,124.0098,123.8548,123.9825,29392.0
2020-12-04 12:30:00,136.01,136.02,135.88,135.89,70883.0,124.0098,124.0189,123.8913,123.9004,70883.0
2020-12-04 12:40:00,135.9,135.97,135.9,135.95,62226.0,123.9095,123.9734,123.9095,123.9551,62226.0
2020-12-04 12:50:00,135.95,135.95,135.87,135.92,18496.0,123.9551,123.9551,123.8822,123.9278,18496.0
2020-12-04 13:00:00,135.92,135.98,135.91,135.95,12099.0,123.9278,123.9825,123.9187,123.9551,12099.0
2020-12-04 13:10:00,135.96,135.96,135.92,135.94,39350.0,123.9642,123.9642,123.9278,123.946,39350.0
2020-12-04 13:20:00,135.92,135.92,135.87,135.89,19664.0,123.9278,123.9278,123.8822,123.9004,19664.0
2020-12-04 13:30:00,135.9,136.0,135.88,136.0,26772.0,123.9095,124.0007,123.8913,124.0007,26772.0
2020-12-04 13:40:00,135.99,135.99,135.92,135.95,47566.0,123.9916,123.9916,123.9278,123.9551,47566.0
2020-12-04 13:50:00,135.95,135.96,135.87,135.89,26790.0,123.9551,123.9642,123.8822,123.9004,26790.0
2020-12-04 14:00:00,135.9,135.95,135.86,135.92,39729.0,123.9095,123.9551,123.8731,123.9278,39729.0
2020-12-04 14:10:00,135.92,135.95,135.87,135.94,36636.0,123.9278,123.9551,123.8822,123.946,36636.0
2020-12-04 14:20:00,135.94,135.98,135.83,135.86,113866.0,123.946,123.9825,123.8457,123.8731,113866.0
2020-12-04 14:30:00,135.86,135.95,135.84,135.88,30352.0,123.8731,123.9551,123.8548,123.8913,30352.0
2020-12-04 14:40:00,135.88,136.1,135.88,136.07,38007.0,123.8913,124.0919,123.8913,124.0645,38007.0
2020-12-04 14:50:00,136.07,136.12,136.01,136.08,32079.0,124.0645,124.1101,124.0098,124.0737,32079.0
2020-12-04 15:00:00,136.11,136.16,136.01,136.06,33242.0,124.101,124.1466,124.0098,124.0554,33242.0
2020-12-04 15:10:00,136.06,136.06,135.89,136.0,56553.0,124.0554,124.0554,123.9004,124.0007,56553.0
2020-12-04 15:20:00,135.99,136.07,135.86,135.97,36946.0,123.9916,124.0645,123.8731,123.9734,36946.0
2020-12-04 15:30:00,136.0,136.09,135.99,136.05,68962.0,124.0007,124.0828,123.9916,124.0463,68962.0
2020-12-04 15:40:00,136.06,136.27,136.03,136.15,40354.0,124.0554,124.2469,124.0281,124.1375,40354.0
2020-12-04 15:50:00,136.1,136.35,136.1,136.32,173697.0,124.0919,124.3198,124.0919,124.2925,173697.0
2020-12-07 09:40:00,136.17,136.17,135.36,135.47,69979.0,124.1557,124.1557,123.4172,123.5175,69979.0
2020-12-07 09:50:00,135.48,135.49,135.23,135.47,27529.0,123.5266,123.5357,123.2986,123.5175,27529.0
2020-12-07 10:00:00,135.53,135.54,135.35,135.49,23030.0,123.5722,123.5813,123.4081,123.5357,23030.0
2020-12-07 10:10:00,135.49,135.64,135.49,135.6,17080.0,123.5357,123.6725,123.5357,123.636,17080.0
2020-12-07 10:20:00,135.59,135.68,135.55,135.68,27712.0,123.6269,123.7089,123.5904,123.7089,27712.0
2020-12-07 10:30:00,135.68,135.81,135.66,135.79,118157.0,123.7089,123.8275,123.6907,123.8092,118157.0
2020-12-07 10:40:00,135.83,135.86,135.74,135.8,19553.0,123.8457,123.8731,123.7637,123.8184,19553.0
2020-12-07 10:50:00,135.78,135.87,135.7,135.7,53389.0,123.8001,123.8822,123.7272,123.7272,53389.0
2020-12-07 11:00:00,135.73,135.81,135.66,135.66,26774.0,123.7545,123.8275,123.6907,123.6907,26774.0
2020-12-07 11:10:00,135.67,135.69,135.63,135.64,16812.0,123.6998,123.7181,123.6634,123.6725,16812.0
2020-12-07 11:20:00,135.63,135.77,135.6,135.74,116120.0,123.6634,123.791,123.636,123.7637,116120.0
2020-12-07 11:30:00,135.75,135.84,135.71,135.82,76334.0,123.7728,123.8548,123.7363,123.8366,76334.0
2020-12-07 11:40:00,135.81,135.84,135.71,135.76,54320.0,123.8275,123.8548,123.7363,123.7819,54320.0
2020-12-07 11:50:00,135.73,135.78,135.55,135.77,53459.0,123.7545,123.8001,123.5904,123.791,53459.0
2020-12-07 12:00:00,135.74,135.82,135.66,135.8,37665.0,123.7637,123.8366,123.6907,123.8184,37665.0
2020-12-07 12:10:00,135.84,135.84,135.71,135.76,47584.0,123.8548,123.8548,123.7363,123.7819,47584.0
2020-12-07 12:20:00,135.74,135.75,135.63,135.64,9008.0,123.7637,123.7728,123.6634,123.6725,9008.0
2020-12-07 12:30:00,135.64,135.66,135.6,135.66,14158.0,123.6725,123.6907,123.636,123.6907,14158.0
2020-12-07 12:40:00,135.67,135.67,135.62,135.63,15785.0,123.6998,123.6998,123.6542,123.6634,15785.0
2020-12-07 12:50:00,135.62,135.65,135.56,135.57,15596.0,123.6542,123.6816,123.5995,123.6087,15596.0
2020-12-07 13:00:00,135.54,135.54,135.42,135.44,49548.0,123.5813,123.5813,123.4719,123.4901,49548.0
2020-12-07 13:10:00,135.45,135.45,135.33,135.41,26871.0,123.4992,123.4992,123.3898,123.4628,26871.0
2020-12-07 13:20:00,135.37,135.52,135.37,135.47,50171.0,123.4263,123.5631,123.4263,123.5175,50171.0
2020-12-07 13:30:00,135.43,135.58,135.43,135.5,38012.0,123.481,123.6178,123.481,123.5448,38012.0
2020-12-07 13:40:00,135.49,135.5,135.27,135.34,95107.0,123.5357,123.5448,123.3351,123.3989,95107.0
2020-12-07 13:50:00,135.34,135.38,135.32,135.33,41518.0,123.3989,123.4354,123.3807,123.3898,41518.0
2020-12-07 14:00:00,135.32,135.37,135.13,135.37,151732.0,123.3807,123.4263,123.2075,123.4263,151732.0
2020-12-07 14:10:00,135.37,135.37,135.19,135.24,53768.0,123.4263,123.4263,123.2622,123.3078,53768.0
2020-12-07 14:20:00,135.26,135.34,135.25,135.33,26294.0,123.326,123.3989,123.3169,123.3898,26294.0
2020-12-07 14:30:00,135.32,135.4,135.31,135.36,26938.0,123.3807,123.4537,123.3716,123.4172,26938.0
2020-12-07 14:40:00,135.38,135.43,135.37,135.41,29588.0,123.4354,123.481,123.4263,123.4628,29588.0
2020-12-07 14:50:00,135.41,135.45,135.3,135.31,52070.0,123.4628,123.4992,123.3625,123.3716,52070.0
2020-12-07 15:00:00,135.33,135.38,135.26,135.27,114413.0,123.3898,123.4354,123.326,123.3351,114413.0
2020-12-07 15:10:00,135.26,135.4,135.24,135.39,55067.0,123.326,123.4537,123.3078,123.4445,55067.0
2020-12-07 15:20:00,135.39,135.5,135.38,135.48,49225.0,123.4445,123.5448,123.4354,123.5266,49225.0
2020-12-07 15:30:00,135.49,135.62,135.48,135.48,83708.0,123.5357,123.6542,123.5266,123.5266,83708.0
2020-12-07 15:40:00,135.48,135.52,135.11,135.19,73933.0,123.5266,123.5631,123.1892,123.2622,73933.0
2020-12-07 15:50:00,135.18,135.65,135.18,135.6,217408.0,123.2531,123.6816,123.2531,123.636,217408.0
2020-12-08 09:30:00,134.89,135.49,134.8,135.48,100395.0,122.9886,123.5357,122.9066,123.5266,100395.0
2020-12-08 09:40:00,135.49,135.63,135.47,135.54,33205.0,123.5357,123.6634,123.5175,123.5813,33205.0
2020-12-08 09:50:00,135.57,135.74,135.57,135.58,11956.0,123.6087,123.7637,123.6087,123.6178,11956.0
2020-12-08 10:00:00,135.61,135.68,135.33,135.55,17710.0,123.6451,123.7089,123.3898,123.5904,17710.0
2020-12-08 10:10:00,135.54,135.69,135.48,135.53,21567.0,123.5813,123.7181,123.5266,123.5722,21567.0
2020-12-08 10:20:00,135.51,135.58,135.42,135.57,14376.0,123.5539,123.6178,123.4719,123.6087,14376.0
2020-12-08 10:30:00,135.55,135.72,135.55,135.7,12854.0,123.5904,123.7454,123.5904,123.7272,12854.0
2020-12-08 10:40:00,135.64,135.68,135.61,135.65,6371.0,123.6725,123.7089,123.6451,123.6816,6371.0
2020-12-08 10:50:00,135.61,135.74,135.59,135.7,19887.0,123.6451,123.7637,123.6269,123.7272,19887.0
2020-12-08 11:00:00,135.76,136.0,135.76,135.88,29072.0,123.7819,124.0007,123.7819,123.8913,29072.0
2020-12-08 11:10:00,135.87,135.99,135.86,135.97,16826.0,123.8822,123.9916,123.8731,123.9734,16826.0
2020-12-08 11:20:00,135.97,136.03,135.94,136.02,33364.0,123.9734,124.0281,123.946,124.0189,33364.0
2020-12-08 11:30:00,136.02,136.1,135.98,135.99,20772.0,124.0189,124.0919,123.9825,123.9916,20772.0
2020-12-08 11:40:00,136.0,136.01,135.9,135.97,23304.0,124.0007,124.0098,123.9095,123.9734,23304.0
2020-12-08 11:50:00,135.97,136.0,135.87,135.88,19086.0,123.9734,124.0007,123.8822,123.8913,19086.0
2020-12-08 12:00:00,135.89,135.91,135.83,135.86,16636.0,123.9004,123.9187,123.8457,123.8731,16636.0
2020-12-08 12:10:00,135.87,135.96,135.87,135.96,58656.0,123.8822,123.9642,123.8822,123.9642,58656.0
2020-12-08 12:20:00,135.95,136.08,135.95,136.03,67288.0,123.9551,124.0737,123.9551,124.0281,67288.0
2020-12-08 12:30:00,136.02,136.07,136.01,136.01,28357.0,124.0189,124.0645,124.0098,124.0098,28357.0
2020-12-08 12:40:00,136.02,136.13,136.01,136.08,7851.0,124.0189,124.1192,124.0098,124.0737,7851.0
2020-12-08 12:50:00,136.08,136.19,136.04,136.05,18144.0,124.0737,124.1739,124.0372,124.0463,18144.0
2020-12-08 13:00:00,136.07,136.11,136.01,136.04,19709.0,124.0645,124.101,124.0098,124.0372,19709.0
2020-12-08 13:10:00,136.01,136.03,135.96,136.01,10573.0,124.0098,124.0281,123.9642,124.0098,10573.0
2020-12-08 13:20:00,136.02,136.09,135.97,136.04,21350.0,124.0189,124.0828,123.9734,124.0372,21350.0
2020-12-08 13:30:00,136.04,136.08,136.0,136.01,65772.0,124.0372,124.0737,124.0007,124.0098,65772.0
2020-12-08 13:40:00,136.0,136.05,135.96,136.03,11128.0,124.0007,124.0463,123.9642,124.0281,11128.0
2020-12-08 13:50:00,136.06,136.06,135.95,135.98,8079.0,124.0554,124.0554,123.9551,123.9825,8079.0
2020-12-08 14:00:00,135.99,136.01,135.91,135.99,77141.0,123.9916,124.0098,123.9187,123.9916,77141.0
2020-12-08 14:10:00,136.02,136.09,136.01,136.08,53203.0,124.0189,124.0828,124.0098,124.0737,53203.0
2020-12-08 14:20:00,136.1,136.25,136.1,136.18,42871.0,124.0919,124.2287,124.0919,124.1648,42871.0
2020-12-08 14:30:00,136.18,136.2,136.12,136.12,49051.0,124.1648,124.1831,124.1101,124.1101,49051.0
2020-12-08 14:40:00,136.13,136.14,135.96,135.98,26284.0,124.1192,124.1284,123.9642,123.9825,26284.0
2020-12-08 14:50:00,135.96,136.02,135.92,135.98,36749.0,123.9642,124.0189,123.9278,123.9825,36749.0
2020-12-08 15:00:00,135.98,136.03,135.93,135.97,85344.0,123.9825,124.0281,123.9369,123.9734,85344.0
2020-12-08 15:10:00,135.98,135.99,135.87,135.93,70316.0,123.9825,123.9916,123.8822,123.9369,70316.0
2020-12-08 15:20:00,135.95,136.03,135.92,136.01,90384.0,123.9551,124.0281,123.9278,124.0098,90384.0
2020-12-08 15:30:00,136.02,136.04,135.95,135.99,106697.0,124.0189,124.0372,123.9551,123.9916,106697.0
2020-12-08 15:40:00,135.97,136.03,135.92,135.92,189793.0,123.9734,124.0281,123.9278,123.9278,189793.0
2020-12-08 15:50:00,135.91,136.12,135.91,136.02,160028.0,123.9187,124.1101,123.9187,124.0189,160028.0
2020-12-09 09:30:00,136.57,136.7,136.49,136.57,68088.0,124.5204,124.639,124.4475,124.5204,68088.0
2020-12-09 09:40:00,136.58,136.68,136.45,136.48,39537.0,124.5295,124.6207,124.411,124.4384,39537.0
2020-12-09 09:50:00,136.43,136.52,136.39,136.5,64047.0,124.3928,124.4748,124.3563,124.4566,64047.0
2020-12-09 10:00:00,136.5,136.57,136.37,136.51,24147.0,124.4566,124.5204,124.3381,124.4657,24147.0
2020-12-09 10:10:00,136.5,136.52,136.09,136.36,31704.0,124.4566,124.4748,124.0828,124.3289,31704.0
2020-12-09 10:20:00,136.36,136.42,136.3,136.37,17057.0,124.3289,124.3837,124.2742,124.3381,17057.0
2020-12-09 10:30:00,136.38,136.38,136.13,136.16,19924.0,124.3472,124.3472,124.1192,124.1466,19924.0
2020-12-09 10:40:00,136.18,136.24,136.08,136.11,24818.0,124.1648,124.2195,124.0737,124.101,24818.0
2020-12-09 10:50:00,136.04,136.1,135.95,136.02,14554.0,124.0372,124.0919,123.9551,124.0189,14554.0
2020-12-09 11:00:00,135.97,136.02,135.71,135.89,20405.0,123.9734,124.0189,123.7363,123.9004,20405.0
2020-12-09 11:10:00,135.91,135.98,135.79,135.8,19696.0,123.9187,123.9825,123.8092,123.8184,19696.0
2020-12-09 11:20:00,135.81,135.9,135.74,135.86,44786.0,123.8275,123.9095,123.7637,123.8731,44786.0
2020-12-09 11:30:00,135.87,135.88,135.7,135.85,18301.0,123.8822,123.8913,123.7272,123.8639,18301.0
2020-12-09 11:40:00,135.88,135.98,135.86,135.86,15076.0,123.8913,123.9825,123.8731,123.8731,15076.0
2020-12-09 11:50:00,135.86,136.1,135.8,136.07,30006.0,123.8731,124.0919,123.8184,124.0645,30006.0
2020-12-09 12:00:00,136.08,136.14,136.01,136.13,61460.0,124.0737,124.1284,124.0098,124.1192,61460.0
2020-12-09 12:10:00,136.13,136.13,136.0,136.08,43545.0,124.1192,124.1192,124.0007,124.0737,43545.0
2020-12-09 12:20:00,136.05,136.14,136.02,136.09,37533.0,124.0463,124.1284,124.0189,124.0828,37533.0
2020-12-09 12:30:00,136.09,136.09,135.94,135.98,36598.0,124.0828,124.0828,123.946,123.9825,36598.0
2020-12-09 12:40:00,135.96,136.03,135.86,135.9,17420.0,123.9642,124.0281,123.8731,123.9095,17420.0
2020-12-09 12:50:00,135.88,136.04,135.76,136.0,21433.0,123.8913,124.0372,123.7819,124.0007,21433.0
2020-12-09 13:00:00,135.92,135.92,135.71,135.92,40094.0,123.9278,123.9278,123.7363,123.9278,40094.0
2020-12-09 13:10:00,135.92,135.92,135.73,135.74,23800.0,123.9278,123.9278,123.7545,123.7637,23800.0
2020-12-09 13:20:00,135.8,135.8,135.57,135.67,88220.0,123.8184,123.8184,123.6087,123.6998,88220.0
2020-12-09 13:30:00,135.61,135.63,135.36,135.49,47109.0,123.6451,123.6634,123.4172,123.5357,47109.0
2020-12-09 13:40:00,135.46,135.62,135.39,135.57,58331.0,123.5084,123.6542,123.4445,123.6087,58331.0
2020-12-09 13:50:00,135.55,135.56,135.12,135.18,22185.0,123.5904,123.5995,123.1984,123.2531,22185.0
2020-12-09 14:00:00,135.15,135.5,135.15,135.42,60318.0,123.2257,123.5448,123.2257,123.4719,60318.0
2020-12-09 14:10:00,135.42,135.45,135.28,135.41,34911.0,123.4719,123.4992,123.3442,123.4628,34911.0
2020-12-09 14:20:00,135.43,135.77,135.39,135.77,31256.0,123.481,123.791,123.4445,123.791,31256.0
2020-12-09 14:30:00,135.73,135.76,135.53,135.53,41592.0,123.7545,123.7819,123.5722,123.5722,41592.0
2020-12-09 14:40:00,135.53,135.7,135.41,135.6,36481.0,123.5722,123.7272,123.4628,123.636,36481.0
2020-12-09 14:50:00,135.61,135.67,135.47,135.6,14132.0,123.6451,123.6998,123.5175,123.636,14132.0
2020-12-09 15:00:00,135.6,135.72,135.48,135.72,57397.0,123.636,123.7454,123.5266,123.7454,57397.0
2020-12-09 15:10:00,135.69,135.76,135.54,135.58,137543.0,123.7181,123.7819,123.5813,123.6178,137543.0
2020-12-09 15:20:00,135.6,135.67,135.39,135.45,40499.0,123.636,123.6998,123.4445,123.4992,40499.0
2020-12-09 15:30:00,135.45,135.67,135.45,135.64,104363.0,123.4992,123.6998,123.4992,123.6725,104363.0
2020-12-09 15:40:00,135.65,135.92,135.65,135.72,56528.0,123.6816,123.9278,123.6816,123.7454,56528.0
2020-12-09 15:50:00,135.75,136.1,135.75,135.76,67331.0,123.7728,124.0919,123.7728,123.7819,67331.0
2020-12-10 09:30:00,135.27,135.34,134.86,135.34,78375.0,123.3351,123.3989,122.9613,123.3989,78375.0
2020-12-10 09:40:00,135.36,135.55,135.24,135.39,47657.0,123.4172,123.5904,123.3078,123.4445,47657.0
2020-12-10 09:50:00,135.42,135.71,135.42,135.63,71640.0,123.4719,123.7363,123.4719,123.6634,71640.0
2020-12-10 10:00:00,135.65,135.72,135.51,135.59,43537.0,123.6816,123.7454,123.5539,123.6269,43537.0
2020-12-10 10:10:00,135.61,135.67,135.52,135.58,127493.0,123.6451,123.6998,123.5631,123.6178,127493.0
2020-12-10 10:20:00,135.6,135.61,135.46,135.47,36746.0,123.636,123.6451,123.5084,123.5175,36746.0
2020-12-10 10:30:00,135.48,135.54,135.35,135.54,21775.0,123.5266,123.5813,123.4081,123.5813,21775.0
2020-12-10 10:40:00,135.53,135.58,135.44,135.47,26091.0,123.5722,123.6178,123.4901,123.5175,26091.0
2020-12-10 10:50:00,135.55,135.75,135.55,135.65,15141.0,123.5904,123.7728,123.5904,123.6816,15141.0
2020-12-10 11:00:00,135.67,135.72,135.55,135.55,27172.0,123.6998,123.7454,123.5904,123.5904,27172.0
2020-12-10 11:10:00,135.57,135.71,135.54,135.7,50879.0,123.6087,123.7363,123.5813,123.7272,50879.0
2020-12-10 11:20:00,135.73,135.77,135.67,135.74,65452.0,123.7545,123.791,123.6998,123.7637,65452.0
2020-12-10 11:30:00,135.73,135.75,135.55,135.58,16865.0,123.7545,123.7728,123.5904,123.6178,16865.0
2020-12-10 11:40:00,135.57,135.6,135.47,135.54,33051.0,123.6087,123.636,123.5175,123.5813,33051.0
2020-12-10 11:50:00,135.43,135.44,135.28,135.37,41148.0,123.481,123.4901,123.3442,123.4263,41148.0
2020-12-10 12:00:00,135.34,135.59,135.34,135.59,22902.0,123.3989,123.6269,123.3989,123.6269,22902.0
2020-12-10 12:10:00,135.59,135.68,135.58,135.66,39632.0,123.6269,123.7089,123.6178,123.6907,39632.0
2020-12-10 12:20:00,135.67,135.73,135.57,135.68,8423.0,123.6998,123.7545,123.6087,123.7089,8423.0
2020-12-10 12:30:00,135.68,135.79,135.68,135.71,95812.0,123.7089,123.8092,123.7089,123.7363,95812.0
2020-12-10 12:40:00,135.73,135.76,135.66,135.67,4924.0,123.7545,123.7819,123.6907,123.6998,4924.0
2020-12-10 12:50:00,135.63,135.66,135.5,135.57,14347.0,123.6634,123.6907,123.5448,123.6087,14347.0
2020-12-10 13:00:00,135.52,135.62,135.51,135.62,10591.0,123.5631,123.6542,123.5539,123.6542,10591.0
2020-12-10 13:10:00,135.64,135.78,135.64,135.76,22316.0,123.6725,123.8001,123.6725,123.7819,22316.0
2020-12-10 13:20:00,135.74,135.78,135.7,135.7,6520.0,123.7637,123.8001,123.7272,123.7272,6520.0
2020-12-10 13:30:00,135.71,135.72,135.53,135.68,22485.0,123.7363,123.7454,123.5722,123.7089,22485.0
2020-12-10 13:40:00,135.66,135.66,135.52,135.57,14345.0,123.6907,123.6907,123.5631,123.6087,14345.0
2020-12-10 13:50:00,135.56,135.58,135.4,135.45,20180.0,123.5995,123.6178,123.4537,123.4992,20180.0
2020-12-10 14:00:00,135.45,135.51,135.37,135.42,49324.0,123.4992,123.5539,123.4263,123.4719,49324.0
2020-12-10 14:10:00,135.34,135.34,135.22,135.25,15861.0,123.3989,123.3989,123.2895,123.3169,15861.0
2020-12-10 14:20:00,135.23,135.29,135.14,135.23,18556.0,123.2986,123.3534,123.2166,123.2986,18556.0
2020-12-10 14:30:00,135.2,135.45,135.2,135.45,18902.0,123.2713,123.4992,123.2713,123.4992,18902.0
2020-12-10 14:40:00,135.45,135.46,135.34,135.43,50309.0,123.4992,123.5084,123.3989,123.481,50309.0
2020-12-10 14:50:00,135.43,135.49,135.3,135.37,38292.0,123.481,123.5357,123.3625,123.4263,38292.0
2020-12-10 15:00:00,135.46,135.58,135.43,135.49,27583.0,123.5084,123.6178,123.481,123.5357,27583.0
2020-12-10 15:10:00,135.51,135.72,135.48,135.67,30074.0,123.5539,123.7454,123.5266,123.6998,30074.0
2020-12-10 15:20:00,135.67,135.75,135.63,135.68,90063.0,123.6998,123.7728,123.6634,123.7089,90063.0
2020-12-10 15:30:00,135.68,135.76,135.56,135.63,127566.0,123.7089,123.7819,123.5995,123.6634,127566.0
2020-12-10 15:40:00,135.62,135.8,135.61,135.71,41045.0,123.6542,123.8184,123.6451,123.7363,41045.0
2020-12-10 15:50:00,135.72,135.86,135.62,135.62,155706.0,123.7454,123.8731,123.6542,123.6542,155706.0
2020-12-11 09:30:00,135.02,135.23,134.98,135.21,54598.0,123.1072,123.2986,123.0707,123.2804,54598.0
2020-12-11 09:40:00,135.21,135.25,135.02,135.07,47396.0,123.2804,123.3169,123.1072,123.1528,47396.0
2020-12-11 09:50:00,135.0,135.28,134.92,135.22,28909.0,123.0889,123.3442,123.016,123.2895,28909.0
2020-12-11 10:00:00,135.25,135.49,135.25,135.4,60554.0,123.3169,123.5357,123.3169,123.4537,60554.0
2020-12-11 10:10:00,135.39,135.46,135.22,135.46,21211.0,123.4445,123.5084,123.2895,123.5084,21211.0
2020-12-11 10:20:00,135.42,135.44,135.2,135.2,33141.0,123.4719,123.4901,123.2713,123.2713,33141.0
2020-12-11 10:30:00,135.21,135.26,135.15,135.17,12994.0,123.2804,123.326,123.2257,123.2439,12994.0
2020-12-11 10:40:00,135.21,135.24,135.1,135.11,45764.0,123.2804,123.3078,123.1801,123.1892,45764.0
2020-12-11 10:50:00,135.11,135.17,135.04,135.17,34382.0,123.1892,123.2439,123.1254,123.2439,34382.0
2020-12-11 11:00:00,135.16,135.25,135.14,135.18,47062.0,123.2348,123.3169,123.2166,123.2531,47062.0
2020-12-11 11:10:00,135.19,135.29,135.17,135.27,63266.0,123.2622,123.3534,123.2439,123.3351,63266.0
2020-12-11 11:20:00,135.28,135.28,135.07,135.09,49241.0,123.3442,123.3442,123.1528,123.171,49241.0
2020-12-11 11:30:00,135.1,135.13,134.87,134.9,65436.0,123.1801,123.2075,122.9704,122.9978,65436.0
2020-12-11 11:40:00,134.9,135.0,134.81,134.99,107996.0,122.9978,123.0889,122.9157,123.0798,107996.0
2020-12-11 11:50:00,134.98,135.06,134.95,135.01,89869.0,123.0707,123.1436,123.0434,123.0981,89869.0
2020-12-11 12:00:00,135.01,135.02,134.79,134.79,21584.0,123.0981,123.1072,122.8975,122.8975,21584.0
2020-12-11 12:10:00,134.75,134.77,134.46,134.46,29924.0,122.861,122.8792,122.5966,122.5966,29924.0
2020-12-11 12:20:00,134.46,134.65,134.43,134.64,21097.0,122.5966,122.7698,122.5692,122.7607,21097.0
2020-12-11 12:30:00,134.66,134.68,134.51,134.55,14780.0,122.7789,122.7972,122.6422,122.6786,14780.0
2020-12-11 12:40:00,134.55,134.81,134.54,134.81,56117.0,122.6786,122.9157,122.6695,122.9157,56117.0
2020-12-11 12:50:00,134.81,134.88,134.8,134.86,25231.0,122.9157,122.9795,122.9066,122.9613,25231.0
2020-12-11 13:00:00,134.84,134.9,134.81,134.83,25543.0,122.9431,122.9978,122.9157,122.9339,25543.0
2020-12-11 13:10:00,134.83,134.97,134.82,134.84,11952.0,122.9339,123.0616,122.9248,122.9431,11952.0
2020-12-11 13:20:00,134.85,134.97,134.79,134.97,18010.0,122.9522,123.0616,122.8975,123.0616,18010.0
2020-12-11 13:30:00,134.98,135.14,134.98,135.12,25301.0,123.0707,123.2166,123.0707,123.1984,25301.0
2020-12-11 13:40:00,135.12,135.14,135.04,135.13,9811.0,123.1984,123.2166,123.1254,123.2075,9811.0
2020-12-11 13:50:00,135.09,135.38,135.09,135.31,9812.0,123.171,123.4354,123.171,123.3716,9812.0
2020-12-11 14:00:00,135.31,135.39,135.23,135.28,43360.0,123.3716,123.4445,123.2986,123.3442,43360.0
2020-12-11 14:10:00,135.29,135.37,135.27,135.36,13704.0,123.3534,123.4263,123.3351,123.4172,13704.0
2020-12-11 14:20:00,135.34,135.44,135.27,135.35,46708.0,123.3989,123.4901,123.3351,123.4081,46708.0
2020-12-11 14:30:00,135.41,135.52,135.35,135.4,15296.0,123.4628,123.5631,123.4081,123.4537,15296.0
2020-12-11 14:40:00,135.46,135.5,135.37,135.46,15291.0,123.5084,123.5448,123.4263,123.5084,15291.0
2020-12-11 14:50:00,135.45,135.45,135.31,135.31,13070.0,123.4992,123.4992,123.3716,123.3716,13070.0
2020-12-11 15:00:00,135.31,135.35,135.21,135.23,50108.0,123.3716,123.4081,123.2804,123.2986,50108.0
2020-12-11 15:10:00,135.23,135.56,135.23,135.53,55431.0,123.2986,123.5995,123.2986,123.5722,55431.0
2020-12-11 15:20:00,135.51,135.51,135.39,135.4,12650.0,123.5539,123.5539,123.4445,123.4537,12650.0
2020-12-11 15:30:00,135.42,135.53,135.39,135.47,33217.0,123.4719,123.5722,123.4445,123.5175,33217.0
2020-12-11 15:40:00,135.46,135.58,135.33,135.34,71998.0,123.5084,123.6178,123.3898,123.3989,71998.0
2020-12-11 15:50:00,135.34,135.47,135.27,135.33,473472.0,123.3989,123.5175,123.3351,123.3898,473472.0
2020-12-14 09:30:00,135.99,136.02,135.76,136.0,153625.0,124.5453,124.5728,124.3347,124.5545,153625.0
2020-12-14 09:40:00,136.02,136.02,135.73,135.88,10359.0,124.5728,124.5728,124.3072,124.4446,10359.0
2020-12-14 09:50:00,135.85,135.95,135.68,135.72,107017.0,124.4171,124.5087,124.2614,124.298,107017.0
2020-12-14 10:00:00,135.78,135.9,135.72,135.85,21828.0,124.353,124.4629,124.298,124.4171,21828.0
2020-12-14 10:10:00,135.87,135.87,135.66,135.68,16846.0,124.4354,124.4354,124.2431,124.2614,16846.0
2020-12-14 10:20:00,135.68,135.68,135.53,135.67,37688.0,124.2614,124.2614,124.124,124.2522,37688.0
2020-12-14 10:30:00,135.69,135.72,135.54,135.54,58993.0,124.2706,124.298,124.1332,124.1332,58993.0
2020-12-14 10:40:00,135.55,135.56,135.18,135.19,51355.0,124.1423,124.1515,123.8035,123.8126,51355.0
2020-12-14 10:50:00,135.17,135.2,134.92,134.95,43094.0,123.7943,123.8218,123.5654,123.5928,43094.0
2020-12-14 11:00:00,134.93,135.01,134.73,134.74,36233.0,123.5745,123.6478,123.3914,123.4005,36233.0
2020-12-14 11:10:00,134.73,134.96,134.73,134.93,26314.0,123.3914,123.602,123.3914,123.5745,26314.0
2020-12-14 11:20:00,134.93,134.94,134.61,134.65,40634.0,123.5745,123.5837,123.2815,123.3181,40634.0
2020-12-14 11:30:00,134.64,134.72,134.44,134.57,43899.0,123.3089,123.3822,123.1258,123.2448,43899.0
2020-12-14 11:40:00,134.49,134.69,134.49,134.63,20939.0,123.1716,123.3547,123.1716,123.2998,20939.0
2020-12-14 11:50:00,134.64,134.7,134.52,134.56,33506.0,123.3089,123.3639,123.199,123.2357,33506.0
2020-12-14 12:00:00,134.58,134.63,134.52,134.61,38903.0,123.254,123.2998,123.199,123.2815,38903.0
2020-12-14 12:10:00,134.6,134.7,134.44,134.45,86504.0,123.2723,123.3639,123.1258,123.1349,86504.0
2020-12-14 12:20:00,134.46,134.55,134.37,134.55,35702.0,123.1441,123.2265,123.0617,123.2265,35702.0
2020-12-14 12:30:00,134.55,134.55,134.45,134.48,58462.0,123.2265,123.2265,123.1349,123.1624,58462.0
2020-12-14 12:40:00,134.5,134.5,134.26,134.27,36800.0,123.1807,123.1807,122.9609,122.9701,36800.0
2020-12-14 12:50:00,134.27,134.41,134.26,134.37,58192.0,122.9701,123.0983,122.9609,123.0617,58192.0
2020-12-14 13:00:00,134.43,134.49,134.27,134.29,41068.0,123.1166,123.1716,122.9701,122.9884,41068.0
2020-12-14 13:10:00,134.27,134.41,134.26,134.33,15898.0,122.9701,123.0983,122.9609,123.025,15898.0
2020-12-14 13:20:00,134.34,134.39,134.28,134.29,45656.0,123.0342,123.08,122.9792,122.9884,45656.0
2020-12-14 13:30:00,134.28,134.48,134.27,134.44,56370.0,122.9792,123.1624,122.9701,123.1258,56370.0
2020-12-14 13:40:00,134.44,134.46,134.2,134.23,85670.0,123.1258,123.1441,122.906,122.9334,85670.0
2020-12-14 13:50:00,134.24,134.4,134.22,134.24,24031.0,122.9426,123.0891,122.9243,122.9426,24031.0
2020-12-14 14:00:00,134.27,134.32,134.19,134.24,31764.0,122.9701,123.0159,122.8968,122.9426,31764.0
2020-12-14 14:10:00,134.22,134.23,134.01,134.17,65354.0,122.9243,122.9334,122.732,122.8785,65354.0
2020-12-14 14:20:00,134.18,134.18,134.02,134.11,91114.0,122.8876,122.8876,122.7411,122.8235,91114.0
2020-12-14 14:30:00,134.06,134.09,133.84,133.91,33999.0,122.7777,122.8052,122.5763,122.6404,33999.0
2020-12-14 14:40:00,133.91,134.08,133.89,134.08,36536.0,122.6404,122.7961,122.6221,122.7961,36536.0
2020-12-14 14:50:00,134.08,134.23,134.03,134.16,36267.0,122.7961,122.9334,122.7503,122.8693,36267.0
2020-12-14 15:00:00,134.16,134.16,134.01,134.05,78898.0,122.8693,122.8693,122.732,122.7686,78898.0
2020-12-14 15:10:00,134.05,134.14,133.98,134.0,26465.0,122.7686,122.851,122.7045,122.7228,26465.0
2020-12-14 15:20:00,134.0,134.11,133.96,133.97,48073.0,122.7228,122.8235,122.6862,122.6953,48073.0
2020-12-14 15:30:00,133.95,133.95,133.54,133.55,39875.0,122.677,122.677,122.3015,122.3107,39875.0
2020-12-14 15:40:00,133.54,133.63,133.41,133.62,146125.0,122.3015,122.3839,122.1824,122.3748,146125.0
2020-12-14 15:50:00,133.58,133.74,133.36,133.38,86779.0,122.3381,122.4847,122.1367,122.155,86779.0
2020-12-15 09:30:00,134.43,134.58,134.34,134.45,100646.0,123.1166,123.254,123.0342,123.1349,100646.0
2020-12-15 09:40:00,134.49,134.51,134.1,134.14,20751.0,123.1716,123.1899,122.8144,122.851,20751.0
2020-12-15 09:50:00,134.14,134.25,133.93,133.95,30459.0,122.851,122.9518,122.6587,122.677,30459.0
2020-12-15 10:00:00,133.98,134.15,133.88,134.06,21598.0,122.7045,122.8602,122.6129,122.7777,21598.0
2020-12-15 10:10:00,134.06,134.25,134.04,134.16,23973.0,122.7777,122.9518,122.7594,122.8693,23973.0
2020-12-15 10:20:00,134.16,134.16,133.93,133.99,14576.0,122.8693,122.8693,122.6587,122.7136,14576.0
2020-12-15 10:30:00,133.98,134.13,133.83,133.83,22052.0,122.7045,122.8419,122.5671,122.5671,22052.0
2020-12-15 10:40:00,133.83,134.09,133.82,134.09,44810.0,122.5671,122.8052,122.5579,122.8052,44810.0
2020-12-15 10:50:00,134.11,134.34,134.05,134.33,31488.0,122.8235,123.0342,122.7686,123.025,31488.0
2020-12-15 11:00:00,134.29,134.31,134.11,134.23,20430.0,122.9884,123.0067,122.8235,122.9334,20430.0
2020-12-15 11:10:00,134.28,134.46,134.28,134.36,13504.0,122.9792,123.1441,122.9792,123.0525,13504.0
2020-12-15 11:20:00,134.38,134.51,134.38,134.45,54526.0,123.0708,123.1899,123.0708,123.1349,54526.0
2020-12-15 11:30:00,134.42,134.44,134.36,134.43,61229.0,123.1074,123.1258,123.0525,123.1166,61229.0
2020-12-15 11:40:00,134.43,134.64,134.43,134.56,17331.0,123.1166,123.3089,123.1166,123.2357,17331.0
2020-12-15 11:50:00,134.62,134.66,134.5,134.61,23535.0,123.2906,123.3272,123.1807,123.2815,23535.0
2020-12-15 12:00:00,134.6,134.68,134.58,134.58,31974.0,123.2723,123.3456,123.254,123.254,31974.0
2020-12-15 12:10:00,134.59,134.71,134.58,134.7,19721.0,123.2631,123.373,123.254,123.3639,19721.0
2020-12-15 12:20:00,134.69,134.76,134.68,134.73,72112.0,123.3547,123.4188,123.3456,123.3914,72112.0
2020-12-15 12:30:00,134.72,134.91,134.72,134.87,22283.0,123.3822,123.5562,123.3822,123.5196,22283.0
2020-12-15 12:40:00,134.91,135.08,134.89,135.08,39364.0,123.5562,123.7119,123.5379,123.7119,39364.0
2020-12-15 12:50:00,135.05,135.19,135.05,135.19,14585.0,123.6844,123.8126,123.6844,123.8126,14585.0
2020-12-15 13:00:00,135.21,135.42,135.15,135.3,15963.0,123.831,124.0233,123.776,123.9134,15963.0
2020-12-15 13:10:00,135.33,135.41,135.28,135.41,39237.0,123.9409,124.0141,123.8951,124.0141,39237.0
2020-12-15 13:20:00,135.4,135.4,135.25,135.27,33024.0,124.005,124.005,123.8676,123.8859,33024.0
2020-12-15 13:30:00,135.28,135.35,135.26,135.31,37689.0,123.8951,123.9592,123.8768,123.9225,37689.0
2020-12-15 13:40:00,135.31,135.4,135.29,135.36,80554.0,123.9225,124.005,123.9042,123.9683,80554.0
2020-12-15 13:50:00,135.38,135.5,135.32,135.45,52793.0,123.9867,124.0966,123.9317,124.0508,52793.0
2020-12-15 14:00:00,135.44,135.49,135.36,135.36,23926.0,124.0416,124.0874,123.9683,123.9683,23926.0
2020-12-15 14:10:00,135.34,135.51,135.33,135.43,39291.0,123.95,124.1057,123.9409,124.0324,39291.0
2020-12-15 14:20:00,135.45,135.51,135.39,135.45,68407.0,124.0508,124.1057,123.9958,124.0508,68407.0
2020-12-15 14:30:00,135.44,135.52,135.42,135.49,29432.0,124.0416,124.1149,124.0233,124.0874,29432.0
2020-12-15 14:40:00,135.5,135.57,135.48,135.52,21329.0,124.0966,124.1607,124.0782,124.1149,21329.0
2020-12-15 14:50:00,135.52,135.54,135.37,135.39,26751.0,124.1149,124.1332,123.9775,123.9958,26751.0
2020-12-15 15:00:00,135.39,135.52,135.36,135.42,49933.0,123.9958,124.1149,123.9683,124.0233,49933.0
2020-12-15 15:10:00,135.44,135.49,135.37,135.37,43316.0,124.0416,124.0874,123.9775,123.9775,43316.0
2020-12-15 15:20:00,135.38,135.38,135.14,135.15,46828.0,123.9867,123.9867,123.7669,123.776,46828.0
2020-12-15 15:30:00,135.15,135.18,135.09,135.15,50278.0,123.776,123.8035,123.7211,123.776,50278.0
2020-12-15 15:40:00,135.14,135.3,135.1,135.25,101992.0,123.7669,123.9134,123.7302,123.8676,101992.0
2020-12-15 15:50:00,135.28,135.46,135.2,135.45,180013.0,123.8951,124.0599,123.8218,124.0508,180013.0
2020-12-16 09:30:00,135.55,135.6,135.26,135.35,94661.0,124.1423,124.1881,123.8768,123.9592,94661.0
2020-12-16 09:40:00,135.34,135.39,135.21,135.25,29029.0,123.95,123.9958,123.831,123.8676,29029.0
2020-12-16 09:50:00,135.25,135.38,135.18,135.36,54355.0,123.8676,123.9867,123.8035,123.9683,54355.0
2020-12-16 10:00:00,135.37,135.39,135.2,135.3,44507.0,123.9775,123.9958,123.8218,123.9134,44507.0
2020-12-16 10:10:00,135.3,135.37,135.19,135.3,51832.0,123.9134,123.9775,123.8126,123.9134,51832.0
2020-12-16 10:20:00,135.29,135.41,135.21,135.35,48096.0,123.9042,124.0141,123.831,123.9592,48096.0
2020-12-16 10:30:00,135.34,135.47,135.25,135.3,50366.0,123.95,124.0691,123.8676,123.9134,50366.0
2020-12-16 10:40:00,135.23,135.31,135.17,135.18,28513.0,123.8493,123.9225,123.7943,123.8035,28513.0
2020-12-16 10:50:00,135.18,135.23,135.11,135.15,19807.0,123.8035,123.8493,123.7394,123.776,19807.0
2020-12-16 11:00:00,135.16,135.29,135.1,135.24,21651.0,123.7852,123.9042,123.7302,123.8584,21651.0
2020-12-16 11:10:00,135.23,135.25,135.12,135.23,46620.0,123.8493,123.8676,123.7485,123.8493,46620.0
2020-12-16 11:20:00,135.26,135.39,135.25,135.39,59188.0,123.8768,123.9958,123.8676,123.9958,59188.0
2020-12-16 11:30:00,135.38,135.39,135.28,135.29,18957.0,123.9867,123.9958,123.8951,123.9042,18957.0
2020-12-16 11:40:00,135.29,135.34,135.27,135.28,18826.0,123.9042,123.95,123.8859,123.8951,18826.0
2020-12-16 11:50:00,135.3,135.3,135.19,135.22,21773.0,123.9134,123.9134,123.8126,123.8401,21773.0
2020-12-16 12:00:00,135.24,135.27,135.16,135.17,22417.0,123.8584,123.8859,123.7852,123.7943,22417.0
2020-12-16 12:10:00,135.16,135.17,135.08,135.1,20370.0,123.7852,123.7943,123.7119,123.7302,20370.0
2020-12-16 12:20:00,135.13,135.13,135.04,135.08,15625.0,123.7577,123.7577,123.6753,123.7119,15625.0
2020-12-16 12:30:00,135.05,135.14,135.04,135.1,25811.0,123.6844,123.7669,123.6753,123.7302,25811.0
2020-12-16 12:40:00,135.1,135.12,134.96,134.97,25677.0,123.7302,123.7485,123.602,123.6112,25677.0
2020-12-16 12:50:00,134.95,135.1,134.89,135.06,33452.0,123.5928,123.7302,123.5379,123.6936,33452.0
2020-12-16 13:00:00,135.06,135.08,134.95,134.96,21236.0,123.6936,123.7119,123.5928,123.602,21236.0
2020-12-16 13:10:00,134.97,134.99,134.94,134.99,35177.0,123.6112,123.6295,123.5837,123.6295,35177.0
2020-12-16 13:20:00,134.99,134.99,134.93,134.95,29883.0,123.6295,123.6295,123.5745,123.5928,29883.0
2020-12-16 13:30:00,134.97,135.0,134.92,134.95,34926.0,123.6112,123.6386,123.5654,123.5928,34926.0
2020-12-16 13:40:00,134.95,134.96,134.9,134.9,74685.0,123.5928,123.602,123.5471,123.5471,74685.0
2020-12-16 13:50:00,134.92,134.94,134.87,134.94,22815.0,123.5654,123.5837,123.5196,123.5837,22815.0
2020-12-16 14:00:00,134.96,135.06,134.79,134.86,38777.0,123.602,123.6936,123.4463,123.5104,38777.0
2020-12-16 14:10:00,134.83,134.83,134.72,134.73,42216.0,123.4829,123.4829,123.3822,123.3914,42216.0
2020-12-16 14:20:00,134.74,134.86,134.71,134.8,26980.0,123.4005,123.5104,123.373,123.4555,26980.0
2020-12-16 14:30:00,134.81,135.22,134.81,135.21,72353.0,123.4646,123.8401,123.4646,123.831,72353.0
2020-12-16 14:40:00,135.23,135.23,135.13,135.23,47962.0,123.8493,123.8493,123.7577,123.8493,47962.0
2020-12-16 14:50:00,135.23,135.32,135.18,135.31,56226.0,123.8493,123.9317,123.8035,123.9225,56226.0
2020-12-16 15:00:00,135.31,135.31,135.1,135.13,57737.0,123.9225,123.9225,123.7302,123.7577,57737.0
2020-12-16 15:10:00,135.13,135.3,135.08,135.28,30983.0,123.7577,123.9134,123.7119,123.8951,30983.0
2020-12-16 15:20:00,135.28,135.37,135.24,135.27,43773.0,123.8951,123.9775,123.8584,123.8859,43773.0
2020-12-16 15:30:00,135.25,135.42,135.1,135.16,69784.0,123.8676,124.0233,123.7302,123.7852,69784.0
2020-12-16 15:40:00,135.21,135.26,135.14,135.24,65697.0,123.831,123.8768,123.7669,123.8584,65697.0
2020-12-16 15:50:00,135.21,135.21,134.98,135.04,112648.0,123.831,123.831,123.6203,123.6753,112648.0
2020-12-17 09:30:00,135.7,135.75,135.44,135.45,30712.0,124.2797,124.3255,124.0416,124.0508,30712.0
2020-12-17 09:40:00,135.47,135.53,135.24,135.35,36840.0,124.0691,124.124,123.8584,123.9592,36840.0
2020-12-17 09:50:00,135.38,135.47,135.24,135.28,51066.0,123.9867,124.0691,123.8584,123.8951,51066.0
2020-12-17 10:00:00,135.29,135.45,135.27,135.45,31966.0,123.9042,124.0508,123.8859,124.0508,31966.0
2020-12-17 10:10:00,135.44,135.48,135.35,135.41,19750.0,124.0416,124.0782,123.9592,124.0141,19750.0
2020-12-17 10:20:00,135.42,135.51,135.33,135.49,53938.0,124.0233,124.1057,123.9409,124.0874,53938.0
2020-12-17 10:30:00,135.47,135.59,135.38,135.39,15989.0,124.0691,124.179,123.9867,123.9958,15989.0
2020-12-17 10:40:00,135.39,135.47,135.18,135.47,66418.0,123.9958,124.0691,123.8035,124.0691,66418.0
2020-12-17 10:50:00,135.46,135.46,135.32,135.39,31531.0,124.0599,124.0599,123.9317,123.9958,31531.0
2020-12-17 11:00:00,135.38,135.4,135.28,135.36,14666.0,123.9867,124.005,123.8951,123.9683,14666.0
2020-12-17 11:10:00,135.37,135.52,135.36,135.5,55454.0,123.9775,124.1149,123.9683,124.0966,55454.0
2020-12-17 11:20:00,135.48,135.5,135.4,135.42,12895.0,124.0782,124.0966,124.005,124.0233,12895.0
2020-12-17 11:30:00,135.36,135.45,135.33,135.43,54985.0,123.9683,124.0508,123.9409,124.0324,54985.0
2020-12-17 11:40:00,135.43,135.49,135.43,135.48,41030.0,124.0324,124.0874,124.0324,124.0782,41030.0
2020-12-17 11:50:00,135.48,135.48,135.32,135.48,49799.0,124.0782,124.0782,123.9317,124.0782,49799.0
2020-12-17 12:00:00,135.49,135.49,135.39,135.39,9136.0,124.0874,124.0874,123.9958,123.9958,9136.0
2020-12-17 12:10:00,135.41,135.41,135.31,135.33,18927.0,124.0141,124.0141,123.9225,123.9409,18927.0
2020-12-17 12:20:00,135.36,135.42,135.35,135.38,13467.0,123.9683,124.0233,123.9592,123.9867,13467.0
2020-12-17 12:30:00,135.39,135.45,135.37,135.41,8906.0,123.9958,124.0508,123.9775,124.0141,8906.0
2020-12-17 12:40:00,135.45,135.46,135.41,135.43,14584.0,124.0508,124.0599,124.0141,124.0324,14584.0
2020-12-17 12:50:00,135.43,135.5,135.38,135.46,30775.0,124.0324,124.0966,123.9867,124.0599,30775.0
2020-12-17 13:00:00,135.47,135.56,135.46,135.52,35912.0,124.0691,124.1515,124.0599,124.1149,35912.0
2020-12-17 13:10:00,135.54,135.61,135.52,135.6,33477.0,124.1332,124.1973,124.1149,124.1881,33477.0
2020-12-17 13:20:00,135.59,135.64,135.59,135.63,19206.0,124.179,124.2248,124.179,124.2156,19206.0
2020-12-17 13:30:00,135.64,135.67,135.6,135.66,19409.0,124.2248,124.2522,124.1881,124.2431,19409.0
2020-12-17 13:40:00,135.65,135.65,135.54,135.58,46784.0,124.2339,124.2339,124.1332,124.1698,46784.0
2020-12-17 13:50:00,135.58,135.68,135.54,135.68,19877.0,124.1698,124.2614,124.1332,124.2614,19877.0
2020-12-17 14:00:00,135.67,135.72,135.62,135.71,14177.0,124.2522,124.298,124.2065,124.2889,14177.0
2020-12-17 14:10:00,135.71,135.74,135.65,135.71,26584.0,124.2889,124.3164,124.2339,124.2889,26584.0
2020-12-17 14:20:00,135.7,135.76,135.7,135.72,76071.0,124.2797,124.3347,124.2797,124.298,76071.0
2020-12-17 14:30:00,135.76,135.8,135.73,135.75,74957.0,124.3347,124.3713,124.3072,124.3255,74957.0
2020-12-17 14:40:00,135.75,135.77,135.72,135.73,30791.0,124.3255,124.3438,124.298,124.3072,30791.0
2020-12-17 14:50:00,135.73,135.77,135.7,135.72,37799.0,124.3072,124.3438,124.2797,124.298,37799.0
2020-12-17 15:00:00,135.73,135.79,135.66,135.69,30522.0,124.3072,124.3621,124.2431,124.2706,30522.0
2020-12-17 15:10:00,135.68,135.7,135.6,135.64,333323.0,124.2614,124.2797,124.1881,124.2248,333323.0
2020-12-17 15:20:00,135.66,135.78,135.65,135.71,43487.0,124.2431,124.353,124.2339,124.2889,43487.0
2020-12-17 15:30:00,135.71,135.76,135.56,135.69,49594.0,124.2889,124.3347,124.1515,124.2706,49594.0
2020-12-17 15:40:00,135.68,135.75,135.63,135.63,60216.0,124.2614,124.3255,124.2156,124.2156,60216.0
2020-12-17 15:50:00,135.63,135.77,135.63,135.73,182794.0,124.2156,124.3438,124.2156,124.3072,182794.0
2020-12-18 09:30:00,135.86,135.94,135.7,135.74,70817.0,124.4263,124.4995,124.2797,124.3164,70817.0
2020-12-18 09:40:00,135.67,135.83,135.52,135.55,60148.0,124.2522,124.3988,124.1149,124.1423,60148.0
2020-12-18 09:50:00,135.54,135.56,135.26,135.49,37050.0,124.1332,124.1515,123.8768,124.0874,37050.0
2020-12-18 10:00:00,135.5,135.56,135.26,135.56,48120.0,124.0966,124.1515,123.8768,124.1515,48120.0
2020-12-18 10:10:00,135.54,135.58,135.35,135.44,31145.0,124.1332,124.1698,123.9592,124.0416,31145.0
2020-12-18 10:20:00,135.41,135.42,135.15,135.22,169187.0,124.0141,124.0233,123.776,123.8401,169187.0
2020-12-18 10:30:00,135.18,135.29,135.12,135.22,73299.0,123.8035,123.9042,123.7485,123.8401,73299.0
2020-12-18 10:40:00,135.22,135.27,135.09,135.09,18451.0,123.8401,123.8859,123.7211,123.7211,18451.0
2020-12-18 10:50:00,135.1,135.3,135.05,135.24,16859.0,123.7302,123.9134,123.6844,123.8584,16859.0
2020-12-18 11:00:00,135.24,135.28,135.13,135.2,13142.0,123.8584,123.8951,123.7577,123.8218,13142.0
2020-12-18 11:10:00,135.2,135.2,134.76,135.0,108086.0,123.8218,123.8218,123.4188,123.6386,108086.0
2020-12-18 11:20:00,135.01,135.12,135.0,135.03,15328.0,123.6478,123.7485,123.6386,123.6661,15328.0
2020-12-18 11:30:00,135.01,135.05,134.93,134.97,11367.0,123.6478,123.6844,123.5745,123.6112,11367.0
2020-12-18 11:40:00,134.96,135.05,134.92,135.05,21700.0,123.602,123.6844,123.5654,123.6844,21700.0
2020-12-18 11:50:00,135.07,135.18,135.07,135.15,12458.0,123.7027,123.8035,123.7027,123.776,12458.0
2020-12-18 12:00:00,135.12,135.26,135.1,135.18,138546.0,123.7485,123.8768,123.7302,123.8035,138546.0
2020-12-18 12:10:00,135.16,135.37,135.14,135.32,23435.0,123.7852,123.9775,123.7669,123.9317,23435.0
2020-12-18 12:20:00,135.32,135.32,135.24,135.29,11305.0,123.9317,123.9317,123.8584,123.9042,11305.0
2020-12-18 12:30:00,135.29,135.45,135.23,135.45,20480.0,123.9042,124.0508,123.8493,124.0508,20480.0
2020-12-18 12:40:00,135.44,135.46,135.3,135.31,28637.0,124.0416,124.0599,123.9134,123.9225,28637.0
2020-12-18 12:50:00,135.31,135.34,135.17,135.21,22347.0,123.9225,123.95,123.7943,123.831,22347.0
2020-12-18 13:00:00,135.22,135.22,135.11,135.15,13353.0,123.8401,123.8401,123.7394,123.776,13353.0
2020-12-18 13:10:00,135.14,135.18,135.1,135.1,17805.0,123.7669,123.8035,123.7302,123.7302,17805.0
2020-12-18 13:20:00,135.09,135.15,134.98,135.12,13792.0,123.7211,123.776,123.6203,123.7485,13792.0
2020-12-18 13:30:00,135.11,135.11,134.95,134.97,30547.0,123.7394,123.7394,123.5928,123.6112,30547.0
2020-12-18 13:40:00,134.96,135.08,134.96,135.04,19774.0,123.602,123.7119,123.602,123.6753,19774.0
2020-12-18 13:50:00,135.02,135.07,134.99,135.02,20844.0,123.657,123.7027,123.6295,123.657,20844.0
2020-12-18 14:00:00,135.01,135.01,134.78,134.89,66512.0,123.6478,123.6478,123.4371,123.5379,66512.0
2020-12-18 14:10:00,134.89,134.9,134.78,134.9,18679.0,123.5379,123.5471,123.4371,123.5471,18679.0
2020-12-18 14:20:00,134.91,134.96,134.8,134.88,15542.0,123.5562,123.602,123.4555,123.5287,15542.0
2020-12-18 14:30:00,134.86,134.95,134.82,134.89,51444.0,123.5104,123.5928,123.4738,123.5379,51444.0
2020-12-18 14:40:00,134.89,134.91,134.74,134.84,28699.0,123.5379,123.5562,123.4005,123.4921,28699.0
2020-12-18 14:50:00,134.8,134.81,134.61,134.69,24950.0,123.4555,123.4646,123.2815,123.3547,24950.0
2020-12-18 15:00:00,134.7,134.85,134.63,134.78,36676.0,123.3639,123.5013,123.2998,123.4371,36676.0
2020-12-18 15:10:00,134.77,134.79,134.61,134.66,66362.0,123.428,123.4463,123.2815,123.3272,66362.0
2020-12-18 15:20:00,134.66,134.67,134.41,134.42,59897.0,123.3272,123.3364,123.0983,123.1074,59897.0
2020-12-18 15:30:00,134.46,134.61,134.39,134.45,73498.0,123.1441,123.2815,123.08,123.1349,73498.0
2020-12-18 15:40:00,134.44,135.03,134.36,134.93,108968.0,123.1258,123.6661,123.0525,123.5745,108968.0
2020-12-18 15:50:00,134.9,135.48,134.73,135.09,519067.0,123.5471,124.0782,123.3914,123.7211,519067.0
2020-12-21 09:30:00,133.26,134.0,133.0,133.95,255205.0,122.0451,122.7228,121.807,122.677,255205.0
2020-12-21 09:40:00,133.95,133.97,133.7,133.8,130932.0,122.677,122.6953,122.448,122.5396,130932.0
2020-12-21 09:50:00,133.78,134.07,133.59,133.59,88341.0,122.5213,122.7869,122.3473,122.3473,88341.0
2020-12-21 10:00:00,133.53,133.58,132.76,132.96,198912.0,122.2923,122.3381,121.5871,121.7703,198912.0
2020-12-21 10:10:00,132.95,133.12,132.56,132.68,212218.0,121.7612,121.9169,121.404,121.5139,212218.0
2020-12-21 10:20:00,132.67,132.91,132.5,132.76,90985.0,121.5047,121.7245,121.349,121.5871,90985.0
2020-12-21 10:30:00,132.69,133.14,132.66,133.13,46377.0,121.523,121.9352,121.4956,121.926,46377.0
2020-12-21 10:40:00,133.07,133.22,132.97,133.11,120016.0,121.8711,122.0084,121.7795,121.9077,120016.0
2020-12-21 10:50:00,133.15,133.38,133.07,133.28,42593.0,121.9443,122.155,121.8711,122.0634,42593.0
2020-12-21 11:00:00,133.27,133.65,133.22,133.62,49125.0,122.0542,122.4022,122.0084,122.3748,49125.0
2020-12-21 11:10:00,133.62,133.71,133.43,133.46,41045.0,122.3748,122.4572,122.2008,122.2282,41045.0
2020-12-21 11:20:00,133.46,133.63,133.44,133.48,27265.0,122.2282,122.3839,122.2099,122.2466,27265.0
2020-12-21 11:30:00,133.53,133.64,133.42,133.5,30844.0,122.2923,122.3931,122.1916,122.2649,30844.0
2020-12-21 11:40:00,133.51,133.65,133.49,133.61,26026.0,122.274,122.4022,122.2557,122.3656,26026.0
2020-12-21 11:50:00,133.62,133.72,133.57,133.63,22796.0,122.3748,122.4664,122.329,122.3839,22796.0
2020-12-21 12:00:00,133.64,133.8,133.64,133.74,27460.0,122.3931,122.5396,122.3931,122.4847,27460.0
2020-12-21 12:10:00,133.74,133.81,133.7,133.77,34698.0,122.4847,122.5488,122.448,122.5121,34698.0
2020-12-21 12:20:00,133.75,134.06,133.74,134.06,24073.0,122.4938,122.7777,122.4847,122.7777,24073.0
2020-12-21 12:30:00,134.09,134.19,134.07,134.16,23141.0,122.8052,122.8968,122.7869,122.8693,23141.0
2020-12-21 12:40:00,134.17,134.21,134.05,134.21,32421.0,122.8785,122.9151,122.7686,122.9151,32421.0
2020-12-21 12:50:00,134.25,134.38,134.23,134.31,30065.0,122.9518,123.0708,122.9334,123.0067,30065.0
2020-12-21 13:00:00,134.32,134.43,134.25,134.34,37187.0,123.0159,123.1166,122.9518,123.0342,37187.0
2020-12-21 13:10:00,134.34,134.37,134.27,134.32,45959.0,123.0342,123.0617,122.9701,123.0159,45959.0
2020-12-21 13:20:00,134.31,134.38,134.22,134.37,27463.0,123.0067,123.0708,122.9243,123.0617,27463.0
2020-12-21 13:30:00,134.38,134.5,134.38,134.46,29121.0,123.0708,123.1807,123.0708,123.1441,29121.0
2020-12-21 13:40:00,134.46,134.66,134.46,134.5,18369.0,123.1441,123.3272,123.1441,123.1807,18369.0
2020-12-21 13:50:00,134.53,134.62,134.47,134.52,13720.0,123.2082,123.2906,123.1532,123.199,13720.0
2020-12-21 14:00:00,134.52,134.52,134.39,134.46,21750.0,123.199,123.199,123.08,123.1441,21750.0
2020-12-21 14:10:00,134.46,134.64,134.44,134.61,18183.0,123.1441,123.3089,123.1258,123.2815,18183.0
2020-12-21 14:20:00,134.58,134.77,134.58,134.72,109891.0,123.254,123.428,123.254,123.3822,109891.0
2020-12-21 14:30:00,134.71,134.84,134.7,134.72,30806.0,123.373,123.4921,123.3639,123.3822,30806.0
2020-12-21 14:40:00,134.74,134.75,134.65,134.71,17488.0,123.4005,123.4097,123.3181,123.373,17488.0
2020-12-21 14:50:00,134.69,134.73,134.51,134.54,35901.0,123.3547,123.3914,123.1899,123.2173,35901.0
2020-12-21 15:00:00,134.59,134.63,134.36,134.36,67706.0,123.2631,123.2998,123.0525,123.0525,67706.0
2020-12-21 15:10:00,134.36,134.49,134.31,134.4,44218.0,123.0525,123.1716,123.0067,123.0891,44218.0
2020-12-21 15:20:00,134.42,134.53,134.33,134.51,275410.0,123.1074,123.2082,123.025,123.1899,275410.0
2020-12-21 15:30:00,134.48,134.48,134.18,134.4,87041.0,123.1624,123.1624,122.8876,123.0891,87041.0
2020-12-21 15:40:00,134.44,134.46,134.18,134.26,75235.0,123.1258,123.1441,122.8876,122.9609,75235.0
2020-12-21 15:50:00,134.25,134.56,134.08,134.46,324064.0,122.9518,123.2357,122.7961,123.1441,324064.0
2020-12-22 09:30:00,134.56,134.56,134.06,134.18,114133.0,123.2357,123.2357,122.7777,122.8876,114133.0
2020-12-22 09:40:00,134.18,134.23,134.02,134.11,61892.0,122.8876,122.9334,122.7411,122.8235,61892.0
2020-12-22 09:50:00,134.09,134.1,133.77,133.87,123148.0,122.8052,122.8144,122.5121,122.6037,123148.0
2020-12-22 10:00:00,133.79,134.1,133.73,134.09,33160.0,122.5305,122.8144,122.4755,122.8052,33160.0
2020-12-22 10:10:00,134.11,134.15,133.85,134.07,32030.0,122.8235,122.8602,122.5854,122.7869,32030.0
2020-12-22 10:20:00,134.06,134.28,134.04,134.28,25255.0,122.7777,122.9792,122.7594,122.9792,25255.0
2020-12-22 10:30:00,134.3,134.34,134.16,134.24,32715.0,122.9975,123.0342,122.8693,122.9426,32715.0
2020-12-22 10:40:00,134.21,134.27,134.09,134.09,29982.0,122.9151,122.9701,122.8052,122.8052,29982.0
2020-12-22 10:50:00,134.07,134.15,134.04,134.11,122084.0,122.7869,122.8602,122.7594,122.8235,122084.0
2020-12-22 11:00:00,134.15,134.3,134.09,134.26,20323.0,122.8602,122.9975,122.8052,122.9609,20323.0
2020-12-22 11:10:00,134.27,134.34,134.21,134.31,44561.0,122.9701,123.0342,122.9151,123.0067,44561.0
2020-12-22 11:20:00,134.29,134.31,134.13,134.16,43215.0,122.9884,123.0067,122.8419,122.8693,43215.0
2020-12-22 11:30:00,134.19,134.2,133.98,133.99,167835.0,122.8968,122.906,122.7045,122.7136,167835.0
2020-12-22 11:40:00,133.99,133.99,133.81,133.92,99542.0,122.7136,122.7136,122.5488,122.6495,99542.0
2020-12-22 11:50:00,133.87,134.0,133.78,133.97,63441.0,122.6037,122.7228,122.5213,122.6953,63441.0
2020-12-22 12:00:00,133.97,134.02,133.93,134.0,74186.0,122.6953,122.7411,122.6587,122.7228,74186.0
2020-12-22 12:10:00,133.94,134.07,133.94,134.05,12435.0,122.6678,122.7869,122.6678,122.7686,12435.0
2020-12-22 12:20:00,134.05,134.05,133.91,133.92,35488.0,122.7686,122.7686,122.6404,122.6495,35488.0
2020-12-22 12:30:00,133.91,134.04,133.87,134.0,39908.0,122.6404,122.7594,122.6037,122.7228,39908.0
2020-12-22 12:40:00,134.02,134.1,133.99,134.1,18144.0,122.7411,122.8144,122.7136,122.8144,18144.0
2020-12-22 12:50:00,134.08,134.11,133.99,133.99,15801.0,122.7961,122.8235,122.7136,122.7136,15801.0
2020-12-22 13:00:00,134.08,134.09,134.01,134.06,8614.0,122.7961,122.8052,122.732,122.7777,8614.0
2020-12-22 13:10:00,134.1,134.15,134.07,134.09,96471.0,122.8144,122.8602,122.7869,122.8052,96471.0
2020-12-22 13:20:00,134.12,134.12,134.05,134.11,19379.0,122.8327,122.8327,122.7686,122.8235,19379.0
2020-12-22 13:30:00,134.12,134.21,134.1,134.17,70869.0,122.8327,122.9151,122.8144,122.8785,70869.0
2020-12-22 13:40:00,134.16,134.19,134.07,134.15,122624.0,122.8693,122.8968,122.7869,122.8602,122624.0
2020-12-22 13:50:00,134.16,134.22,134.13,134.13,130805.0,122.8693,122.9243,122.8419,122.8419,130805.0
2020-12-22 14:00:00,134.14,134.15,134.03,134.07,90605.0,122.851,122.8602,122.7503,122.7869,90605.0
2020-12-22 14:10:00,134.07,134.14,134.02,134.12,57482.0,122.7869,122.851,122.7411,122.8327,57482.0
2020-12-22 14:20:00,134.18,134.18,134.06,134.09,23276.0,122.8876,122.8876,122.7777,122.8052,23276.0
2020-12-22 14:30:00,134.09,134.1,133.93,133.94,9341.0,122.8052,122.8144,122.6587,122.6678,9341.0
2020-12-22 14:40:00,133.93,134.03,133.91,134.0,46196.0,122.6587,122.7503,122.6404,122.7228,46196.0
2020-12-22 14:50:00,134.0,134.09,133.98,134.04,11572.0,122.7228,122.8052,122.7045,122.7594,11572.0
2020-12-22 15:00:00,134.05,134.09,133.92,133.92,25903.0,122.7686,122.8052,122.6495,122.6495,25903.0
2020-12-22 15:10:00,133.89,133.92,133.78,133.8,48599.0,122.6221,122.6495,122.5213,122.5396,48599.0
2020-12-22 15:20:00,133.8,133.84,133.73,133.74,26218.0,122.5396,122.5763,122.4755,122.4847,26218.0
2020-12-22 15:30:00,133.76,133.83,133.68,133.69,48799.0,122.503,122.5671,122.4297,122.4389,48799.0
2020-12-22 15:40:00,133.67,133.84,133.64,133.73,52638.0,122.4206,122.5763,122.3931,122.4755,52638.0
2020-12-22 15:50:00,133.67,133.79,133.65,133.71,73240.0,122.4206,122.5305,122.4022,122.4572,73240.0
2020-12-23 09:30:00,134.35,134.95,134.35,134.94,75363.0,123.0433,123.5928,123.0433,123.5837,75363.0
2020-12-23 09:40:00,134.94,135.06,134.85,135.05,53472.0,123.5837,123.6936,123.5013,123.6844,53472.0
2020-12-23 09:50:00,135.07,135.19,135.03,135.03,261079.0,123.7027,123.8126,123.6661,123.6661,261079.0
2020-12-23 10:00:00,135.07,135.18,135.01,135.08,19938.0,123.7027,123.8035,123.6478,123.7119,19938.0
2020-12-23 10:10:00,135.04,135.04,134.7,134.77,23571.0,123.6753,123.6753,123.3639,123.428,23571.0
2020-12-23 10:20:00,134.77,134.82,134.71,134.73,35797.0,123.428,123.4738,123.373,123.3914,35797.0
2020-12-23 10:30:00,134.75,134.87,134.71,134.85,28156.0,123.4097,123.5196,123.373,123.5013,28156.0
2020-12-23 10:40:00,134.9,134.98,134.84,134.97,14523.0,123.5471,123.6203,123.4921,123.6112,14523.0
2020-12-23 10:50:00,134.98,135.05,134.93,135.04,17838.0,123.6203,123.6844,123.5745,123.6753,17838.0
2020-12-23 11:00:00,135.0,135.08,134.95,135.07,18360.0,123.6386,123.7119,123.5928,123.7027,18360.0
2020-12-23 11:10:00,135.11,135.21,135.1,135.2,8525.0,123.7394,123.831,123.7302,123.8218,8525.0
2020-12-23 11:20:00,135.19,135.24,135.12,135.14,14013.0,123.8126,123.8584,123.7485,123.7669,14013.0
2020-12-23 11:30:00,135.14,135.2,135.04,135.04,54230.0,123.7669,123.8218,123.6753,123.6753,54230.0
2020-12-23 11:40:00,135.04,135.12,135.04,135.08,10330.0,123.6753,123.7485,123.6753,123.7119,10330.0
2020-12-23 11:50:00,135.11,135.18,135.09,135.15,13447.0,123.7394,123.8035,123.7211,123.776,13447.0
2020-12-23 12:00:00,135.15,135.18,135.1,135.1,13555.0,123.776,123.8035,123.7302,123.7302,13555.0
2020-12-23 12:10:00,135.12,135.18,135.11,135.14,17480.0,123.7485,123.8035,123.7394,123.7669,17480.0
2020-12-23 12:20:00,135.13,135.13,135.01,135.03,42699.0,123.7577,123.7577,123.6478,123.6661,42699.0
2020-12-23 12:30:00,135.02,135.13,135.01,135.12,21499.0,123.657,123.7577,123.6478,123.7485,21499.0
2020-12-23 12:40:00,135.12,135.22,135.11,135.17,35677.0,123.7485,123.8401,123.7394,123.7943,35677.0
2020-12-23 12:50:00,135.19,135.23,135.17,135.2,31755.0,123.8126,123.8493,123.7943,123.8218,31755.0
2020-12-23 13:00:00,135.19,135.25,135.18,135.2,154778.0,123.8126,123.8676,123.8035,123.8218,154778.0
2020-12-23 13:10:00,135.2,135.29,135.19,135.24,26542.0,123.8218,123.9042,123.8126,123.8584,26542.0
2020-12-23 13:20:00,135.24,135.27,135.19,135.25,35506.0,123.8584,123.8859,123.8126,123.8676,35506.0
2020-12-23 13:30:00,135.26,135.28,135.21,135.26,72589.0,123.8768,123.8951,123.831,123.8768,72589.0
2020-12-23 13:40:00,135.25,135.3,135.22,135.26,13648.0,123.8676,123.9134,123.8401,123.8768,13648.0
2020-12-23 13:50:00,135.27,135.28,135.22,135.22,67197.0,123.8859,123.8951,123.8401,123.8401,67197.0
2020-12-23 14:00:00,135.23,135.28,135.21,135.21,26597.0,123.8493,123.8951,123.831,123.831,26597.0
2020-12-23 14:10:00,135.21,135.27,135.19,135.19,65110.0,123.831,123.8859,123.8126,123.8126,65110.0
2020-12-23 14:20:00,135.2,135.21,135.11,135.14,59193.0,123.8218,123.831,123.7394,123.7669,59193.0
2020-12-23 14:30:00,135.14,135.22,135.13,135.2,28498.0,123.7669,123.8401,123.7577,123.8218,28498.0
2020-12-23 14:40:00,135.2,135.26,135.17,135.2,23953.0,123.8218,123.8768,123.7943,123.8218,23953.0
2020-12-23 14:50:00,135.2,135.2,135.08,135.1,97346.0,123.8218,123.8218,123.7119,123.7302,97346.0
2020-12-23 15:00:00,135.1,135.12,135.06,135.11,38799.0,123.7302,123.7485,123.6936,123.7394,38799.0
2020-12-23 15:10:00,135.11,135.17,135.1,135.13,36172.0,123.7394,123.7943,123.7302,123.7577,36172.0
2020-12-23 15:20:00,135.13,135.15,135.07,135.07,28166.0,123.7577,123.776,123.7027,123.7027,28166.0
2020-12-23 15:30:00,135.09,135.16,135.04,135.14,28155.0,123.7211,123.7852,123.6753,123.7669,28155.0
2020-12-23 15:40:00,135.12,135.25,135.11,135.13,29954.0,123.7485,123.8676,123.7394,123.7577,29954.0
2020-12-23 15:50:00,135.11,135.11,134.7,134.7,156679.0,123.7394,123.7394,123.3639,123.3639,156679.0
2020-12-24 09:30:00,135.04,135.04,134.55,134.55,58269.0,123.6753,123.6753,123.2265,123.2265,58269.0
2020-12-24 09:40:00,134.58,134.64,134.36,134.4,28323.0,123.254,123.3089,123.0525,123.0891,28323.0
2020-12-24 09:50:00,134.38,134.71,134.36,134.69,13686.0,123.0708,123.373,123.0525,123.3547,13686.0
2020-12-24 10:00:00,134.65,134.67,134.52,134.57,17522.0,123.3181,123.3364,123.199,123.2448,17522.0
2020-12-24 10:10:00,134.54,134.66,134.54,134.64,22808.0,123.2173,123.3272,123.2173,123.3089,22808.0
2020-12-24 10:20:00,134.65,134.69,134.57,134.62,22811.0,123.3181,123.3547,123.2448,123.2906,22811.0
2020-12-24 10:30:00,134.61,134.62,134.49,134.52,22754.0,123.2815,123.2906,123.1716,123.199,22754.0
2020-12-24 10:40:00,134.53,134.58,134.48,134.56,31456.0,123.2082,123.254,123.1624,123.2357,31456.0
2020-12-24 10:50:00,134.57,134.74,134.57,134.72,19848.0,123.2448,123.4005,123.2448,123.3822,19848.0
2020-12-24 11:00:00,134.71,134.78,134.66,134.78,17480.0,123.373,123.4371,123.3272,123.4371,17480.0
2020-12-24 11:10:00,134.78,134.8,134.63,134.64,65808.0,123.4371,123.4555,123.2998,123.3089,65808.0
2020-12-24 11:20:00,134.63,134.71,134.58,134.58,36308.0,123.2998,123.373,123.254,123.254,36308.0
2020-12-24 11:30:00,134.57,134.61,134.51,134.53,49053.0,123.2448,123.2815,123.1899,123.2082,49053.0
2020-12-24 11:40:00,134.52,134.58,134.48,134.51,25006.0,123.199,123.254,123.1624,123.1899,25006.0
2020-12-24 11:50:00,134.51,134.61,134.48,134.57,28423.0,123.1899,123.2815,123.1624,123.2448,28423.0
2020-12-24 12:00:00,134.57,134.58,134.4,134.58,32121.0,123.2448,123.254,123.0891,123.254,32121.0
2020-12-24 12:10:00,134.55,134.61,134.55,134.58,17024.0,123.2265,123.2815,123.2265,123.254,17024.0
2020-12-24 12:20:00,134.58,134.65,134.56,134.65,92275.0,123.254,123.3181,123.2357,123.3181,92275.0
2020-12-24 12:30:00,134.72,134.82,134.69,134.79,15127.0,123.3822,123.4738,123.3547,123.4463,15127.0
2020-12-24 12:40:00,134.78,134.88,134.75,134.88,209311.0,123.4371,123.5287,123.4097,123.5287,209311.0
2020-12-24 12:50:00,134.89,135.09,134.89,135.08,340102.0,123.5379,123.7211,123.5379,123.7119,340102.0
2020-12-28 09:30:00,136.01,136.01,135.56,135.6,65169.0,124.5636,124.5636,124.1515,124.1881,65169.0
2020-12-28 09:40:00,135.58,135.91,135.58,135.91,25459.0,124.1698,124.4721,124.1698,124.4721,25459.0
2020-12-28 09:50:00,135.88,135.9,135.8,135.8,19937.0,124.4446,124.4629,124.3713,124.3713,19937.0
2020-12-28 10:00:00,135.79,136.0,135.79,136.0,98728.0,124.3621,124.5545,124.3621,124.5545,98728.0
2020-12-28 10:10:00,136.0,136.23,136.0,136.17,31680.0,124.5545,124.7651,124.5545,124.7102,31680.0
2020-12-28 10:20:00,136.18,136.33,136.17,136.29,24778.0,124.7193,124.8567,124.7102,124.8201,24778.0
2020-12-28 10:30:00,136.29,136.29,136.03,136.03,25599.0,124.8201,124.8201,124.582,124.582,25599.0
2020-12-28 10:40:00,136.03,136.07,135.88,135.92,30211.0,124.582,124.6186,124.4446,124.4812,30211.0
2020-12-28 10:50:00,135.91,135.98,135.89,135.9,27336.0,124.4721,124.5362,124.4537,124.4629,27336.0
2020-12-28 11:00:00,135.9,135.9,135.72,135.83,31744.0,124.4629,124.4629,124.298,124.3988,31744.0
2020-12-28 11:10:00,135.83,135.83,135.71,135.74,32189.0,124.3988,124.3988,124.2889,124.3164,32189.0
2020-12-28 11:20:00,135.74,135.75,135.66,135.71,35304.0,124.3164,124.3255,124.2431,124.2889,35304.0
2020-12-28 11:30:00,135.71,135.73,135.62,135.69,17459.0,124.2889,124.3072,124.2065,124.2706,17459.0
2020-12-28 11:40:00,135.68,135.74,135.67,135.73,39262.0,124.2614,124.3164,124.2522,124.3072,39262.0
2020-12-28 11:50:00,135.75,135.76,135.54,135.58,94615.0,124.3255,124.3347,124.1332,124.1698,94615.0
2020-12-28 12:00:00,135.56,135.66,135.56,135.6,14358.0,124.1515,124.2431,124.1515,124.1881,14358.0
2020-12-28 12:10:00,135.6,135.63,135.55,135.55,15361.0,124.1881,124.2156,124.1423,124.1423,15361.0
2020-12-28 12:20:00,135.54,135.6,135.53,135.56,7895.0,124.1332,124.1881,124.124,124.1515,7895.0
2020-12-28 12:30:00,135.57,135.6,135.57,135.6,15589.0,124.1607,124.1881,124.1607,124.1881,15589.0
2020-12-28 12:40:00,135.61,135.69,135.61,135.65,47424.0,124.1973,124.2706,124.1973,124.2339,47424.0
2020-12-28 12:50:00,135.64,135.64,135.5,135.52,98376.0,124.2248,124.2248,124.0966,124.1149,98376.0
2020-12-28 13:00:00,135.51,135.57,135.51,135.56,12767.0,124.1057,124.1607,124.1057,124.1515,12767.0
2020-12-28 13:10:00,135.56,135.6,135.54,135.54,24465.0,124.1515,124.1881,124.1332,124.1332,24465.0
2020-12-28 13:20:00,135.53,135.55,135.48,135.49,20019.0,124.124,124.1423,124.0782,124.0874,20019.0
2020-12-28 13:30:00,135.49,135.59,135.46,135.58,18895.0,124.0874,124.179,124.0599,124.1698,18895.0
2020-12-28 13:40:00,135.57,135.59,135.54,135.55,19167.0,124.1607,124.179,124.1332,124.1423,19167.0
2020-12-28 13:50:00,135.55,135.58,135.53,135.57,45645.0,124.1423,124.1698,124.124,124.1607,45645.0
2020-12-28 14:00:00,135.57,135.63,135.52,135.59,70415.0,124.1607,124.2156,124.1149,124.179,70415.0
2020-12-28 14:10:00,135.6,135.71,135.59,135.65,51652.0,124.1881,124.2889,124.179,124.2339,51652.0
2020-12-28 14:20:00,135.65,135.65,135.57,135.57,30144.0,124.2339,124.2339,124.1607,124.1607,30144.0
2020-12-28 14:30:00,135.57,135.61,135.56,135.59,48396.0,124.1607,124.1973,124.1515,124.179,48396.0
2020-12-28 14:40:00,135.59,135.65,135.59,135.63,29298.0,124.179,124.2339,124.179,124.2156,29298.0
2020-12-28 14:50:00,135.62,135.62,135.54,135.58,19539.0,124.2065,124.2065,124.1332,124.1698,19539.0
2020-12-28 15:00:00,135.56,135.58,135.49,135.5,35070.0,124.1515,124.1698,124.0874,124.0966,35070.0
2020-12-28 15:10:00,135.5,135.53,135.47,135.48,22979.0,124.0966,124.124,124.0691,124.0782,22979.0
2020-12-28 15:20:00,135.47,135.51,135.42,135.43,21768.0,124.0691,124.1057,124.0233,124.0324,21768.0
2020-12-28 15:30:00,135.42,135.44,135.33,135.38,39439.0,124.0233,124.0416,123.9409,123.9867,39439.0
2020-12-28 15:40:00,135.38,135.55,135.35,135.49,126825.0,123.9867,124.1423,123.9592,124.0874,126825.0
2020-12-28 15:50:00,135.48,135.5,135.38,135.43,357865.0,124.0782,124.0966,123.9867,124.0324,357865.0
2020-12-29 09:30:00,136.03,136.16,135.73,135.83,69248.0,124.582,124.701,124.3072,124.3988,69248.0
2020-12-29 09:40:00,135.74,135.9,135.69,135.87,22113.0,124.3164,124.4629,124.2706,124.4354,22113.0
2020-12-29 09:50:00,135.86,135.86,135.37,135.42,46946.0,124.4263,124.4263,123.9775,124.0233,46946.0
2020-12-29 10:00:00,135.43,135.67,135.39,135.48,55236.0,124.0324,124.2522,123.9958,124.0782,55236.0
2020-12-29 10:10:00,135.47,135.49,135.23,135.28,43943.0,124.0691,124.0874,123.8493,123.8951,43943.0
2020-12-29 10:20:00,135.27,135.44,135.26,135.26,20428.0,123.8859,124.0416,123.8768,123.8768,20428.0
2020-12-29 10:30:00,135.21,135.34,135.21,135.24,18872.0,123.831,123.95,123.831,123.8584,18872.0
2020-12-29 10:40:00,135.22,135.38,135.21,135.31,14596.0,123.8401,123.9867,123.831,123.9225,14596.0
2020-12-29 10:50:00,135.3,135.33,135.2,135.33,23835.0,123.9134,123.9409,123.8218,123.9409,23835.0
2020-12-29 11:00:00,135.32,135.32,135.11,135.19,11732.0,123.9317,123.9317,123.7394,123.8126,11732.0
2020-12-29 11:10:00,135.2,135.23,135.1,135.18,28256.0,123.8218,123.8493,123.7302,123.8035,28256.0
2020-12-29 11:20:00,135.2,135.31,135.2,135.31,25271.0,123.8218,123.9225,123.8218,123.9225,25271.0
2020-12-29 11:30:00,135.32,135.41,135.27,135.36,66303.0,123.9317,124.0141,123.8859,123.9683,66303.0
2020-12-29 11:40:00,135.36,135.44,135.33,135.38,22052.0,123.9683,124.0416,123.9409,123.9867,22052.0
2020-12-29 11:50:00,135.42,135.45,135.32,135.37,14938.0,124.0233,124.0508,123.9317,123.9775,14938.0
2020-12-29 12:00:00,135.38,135.48,135.37,135.48,26404.0,123.9867,124.0782,123.9775,124.0782,26404.0
2020-12-29 12:10:00,135.46,135.46,135.29,135.34,27675.0,124.0599,124.0599,123.9042,123.95,27675.0
2020-12-29 12:20:00,135.33,135.33,135.15,135.28,26993.0,123.9409,123.9409,123.776,123.8951,26993.0
2020-12-29 12:30:00,135.21,135.22,134.97,134.97,23481.0,123.831,123.8401,123.6112,123.6112,23481.0
2020-12-29 12:40:00,134.97,135.11,134.91,134.94,42269.0,123.6112,123.7394,123.5562,123.5837,42269.0
2020-12-29 12:50:00,134.92,134.95,134.79,134.95,24298.0,123.5654,123.5928,123.4463,123.5928,24298.0
2020-12-29 13:00:00,134.93,134.95,134.8,134.86,10661.0,123.5745,123.5928,123.4555,123.5104,10661.0
2020-12-29 13:10:00,134.83,134.94,134.79,134.92,19864.0,123.4829,123.5837,123.4463,123.5654,19864.0
2020-12-29 13:20:00,134.93,134.99,134.89,134.96,19509.0,123.5745,123.6295,123.5379,123.602,19509.0
2020-12-29 13:30:00,134.93,134.97,134.88,134.9,9179.0,123.5745,123.6112,123.5287,123.5471,9179.0
2020-12-29 13:40:00,134.91,134.91,134.84,134.91,7254.0,123.5562,123.5562,123.4921,123.5562,7254.0
2020-12-29 13:50:00,134.94,135.0,134.9,134.96,17761.0,123.5837,123.6386,123.5471,123.602,17761.0
2020-12-29 14:00:00,134.93,134.94,134.78,134.79,40984.0,123.5745,123.5837,123.4371,123.4463,40984.0
2020-12-29 14:10:00,134.78,134.8,134.64,134.7,22183.0,123.4371,123.4555,123.3089,123.3639,22183.0
2020-12-29 14:20:00,134.68,134.8,134.68,134.7,17078.0,123.3456,123.4555,123.3456,123.3639,17078.0
2020-12-29 14:30:00,134.69,134.78,134.67,134.75,22589.0,123.3547,123.4371,123.3364,123.4097,22589.0
2020-12-29 14:40:00,134.76,134.8,134.72,134.78,30348.0,123.4188,123.4555,123.3822,123.4371,30348.0
2020-12-29 14:50:00,134.8,134.94,134.79,134.83,27173.0,123.4555,123.5837,123.4463,123.4829,27173.0
2020-12-29 15:00:00,134.83,134.92,134.82,134.88,22968.0,123.4829,123.5654,123.4738,123.5287,22968.0
2020-12-29 15:10:00,134.92,135.09,134.92,135.07,18154.0,123.5654,123.7211,123.5654,123.7027,18154.0
2020-12-29 15:20:00,135.07,135.2,135.07,135.19,9887.0,123.7027,123.8218,123.7027,123.8126,9887.0
2020-12-29 15:30:00,135.19,135.23,135.14,135.21,31849.0,123.8126,123.8493,123.7669,123.831,31849.0
2020-12-29 15:40:00,135.2,135.23,135.1,135.14,119757.0,123.8218,123.8493,123.7302,123.7669,119757.0
2020-12-29 15:50:00,135.14,135.18,134.91,135.02,221236.0,123.7669,123.8035,123.5562,123.657,221236.0
2020-12-30 09:30:00,135.26,135.71,135.26,135.71,168109.0,123.8768,124.2889,123.8768,124.2889,168109.0
2020-12-30 09:40:00,135.75,135.99,135.75,135.91,83981.0,124.3255,124.5453,124.3255,124.4721,83981.0
2020-12-30 09:50:00,135.85,136.03,135.85,135.93,32505.0,124.4171,124.582,124.4171,124.4904,32505.0
2020-12-30 10:00:00,135.96,136.11,135.92,135.92,55750.0,124.5178,124.6552,124.4812,124.4812,55750.0
2020-12-30 10:10:00,135.92,135.94,135.81,135.9,35335.0,124.4812,124.4995,124.3805,124.4629,35335.0
2020-12-30 10:20:00,135.87,135.97,135.86,135.94,152979.0,124.4354,124.527,124.4263,124.4995,152979.0
2020-12-30 10:30:00,135.96,136.09,135.93,135.94,39655.0,124.5178,124.6369,124.4904,124.4995,39655.0
2020-12-30 10:40:00,135.94,136.07,135.92,136.07,16838.0,124.4995,124.6186,124.4812,124.6186,16838.0
2020-12-30 10:50:00,136.03,136.03,135.93,136.0,36403.0,124.582,124.582,124.4904,124.5545,36403.0
2020-12-30 11:00:00,135.99,136.07,135.96,136.01,104878.0,124.5453,124.6186,124.5178,124.5636,104878.0
2020-12-30 11:10:00,136.02,136.05,135.94,135.97,39629.0,124.5728,124.6003,124.4995,124.527,39629.0
2020-12-30 11:20:00,135.96,136.01,135.8,135.8,57492.0,124.5178,124.5636,124.3713,124.3713,57492.0
2020-12-30 11:30:00,135.8,135.83,135.74,135.75,30538.0,124.3713,124.3988,124.3164,124.3255,30538.0
2020-12-30 11:40:00,135.74,135.78,135.65,135.71,18004.0,124.3164,124.353,124.2339,124.2889,18004.0
2020-12-30 11:50:00,135.72,135.77,135.68,135.68,15880.0,124.298,124.3438,124.2614,124.2614,15880.0
2020-12-30 12:00:00,135.68,135.78,135.63,135.73,55996.0,124.2614,124.353,124.2156,124.3072,55996.0
2020-12-30 12:10:00,135.72,135.83,135.71,135.81,56732.0,124.298,124.3988,124.2889,124.3805,56732.0
2020-12-30 12:20:00,135.79,135.89,135.78,135.84,22408.0,124.3621,124.4537,124.353,124.4079,22408.0
2020-12-30 12:30:00,135.82,135.86,135.79,135.82,14952.0,124.3896,124.4263,124.3621,124.3896,14952.0
2020-12-30 12:40:00,135.81,135.86,135.78,135.78,26188.0,124.3805,124.4263,124.353,124.353,26188.0
2020-12-30 12:50:00,135.78,135.8,135.72,135.8,9964.0,124.353,124.3713,124.298,124.3713,9964.0
2020-12-30 13:00:00,135.8,135.85,135.78,135.84,14389.0,124.3713,124.4171,124.353,124.4079,14389.0
2020-12-30 13:10:00,135.82,135.84,135.79,135.81,10551.0,124.3896,124.4079,124.3621,124.3805,10551.0
2020-12-30 13:20:00,135.81,135.81,135.69,135.69,16789.0,124.3805,124.3805,124.2706,124.2706,16789.0
2020-12-30 13:30:00,135.69,135.73,135.65,135.66,21548.0,124.2706,124.3072,124.2339,124.2431,21548.0
2020-12-30 13:40:00,135.67,135.78,135.65,135.76,15985.0,124.2522,124.353,124.2339,124.3347,15985.0
2020-12-30 13:50:00,135.77,135.77,135.65,135.66,8341.0,124.3438,124.3438,124.2339,124.2431,8341.0
2020-12-30 14:00:00,135.65,135.72,135.64,135.69,39574.0,124.2339,124.298,124.2248,124.2706,39574.0
2020-12-30 14:10:00,135.69,135.7,135.56,135.59,18068.0,124.2706,124.2797,124.1515,124.179,18068.0
2020-12-30 14:20:00,135.58,135.63,135.57,135.61,9703.0,124.1698,124.2156,124.1607,124.1973,9703.0
2020-12-30 14:30:00,135.58,135.59,135.54,135.54,12164.0,124.1698,124.179,124.1332,124.1332,12164.0
2020-12-30 14:40:00,135.56,135.66,135.56,135.63,12382.0,124.1515,124.2431,124.1515,124.2156,12382.0
2020-12-30 14:50:00,135.63,135.64,135.5,135.53,50863.0,124.2156,124.2248,124.0966,124.124,50863.0
2020-12-30 15:00:00,135.55,135.56,135.47,135.56,46718.0,124.1423,124.1515,124.0691,124.1515,46718.0
2020-12-30 15:10:00,135.57,135.63,135.55,135.6,29881.0,124.1607,124.2156,124.1423,124.1881,29881.0
2020-12-30 15:20:00,135.58,135.62,135.56,135.61,48931.0,124.1698,124.2065,124.1515,124.1973,48931.0
2020-12-30 15:30:00,135.64,135.71,135.61,135.71,39425.0,124.2248,124.2889,124.1973,124.2889,39425.0
2020-12-30 15:40:00,135.72,135.8,135.65,135.67,34495.0,124.298,124.3713,124.2339,124.2522,34495.0
2020-12-30 15:50:00,135.67,135.86,135.62,135.68,82866.0,124.2522,124.4263,124.2065,124.2614,82866.0
2020-12-31 09:30:00,135.63,135.63,135.15,135.26,104207.0,124.2156,124.2156,123.776,123.8768,104207.0
2020-12-31 09:40:00,135.25,135.55,135.23,135.46,69319.0,123.8676,124.1423,123.8493,124.0599,69319.0
2020-12-31 09:50:00,135.46,135.51,135.34,135.5,38125.0,124.0599,124.1057,123.95,124.0966,38125.0
2020-12-31 10:00:00,135.53,135.7,135.48,135.55,151364.0,124.124,124.2797,124.0782,124.1423,151364.0
2020-12-31 10:10:00,135.54,135.71,135.53,135.71,24328.0,124.1332,124.2889,124.124,124.2889,24328.0
2020-12-31 10:20:00,135.71,135.8,135.7,135.7,17689.0,124.2889,124.3713,124.2797,124.2797,17689.0
2020-12-31 10:30:00,135.71,135.84,135.7,135.78,27161.0,124.2889,124.4079,124.2797,124.353,27161.0
2020-12-31 10:40:00,135.8,135.82,135.7,135.79,32490.0,124.3713,124.3896,124.2797,124.3621,32490.0
2020-12-31 10:50:00,135.75,135.76,135.69,135.71,32373.0,124.3255,124.3347,124.2706,124.2889,32373.0
2020-12-31 11:00:00,135.72,135.84,135.7,135.81,131821.0,124.298,124.4079,124.2797,124.3805,131821.0
2020-12-31 11:10:00,135.8,135.8,135.65,135.75,52473.0,124.3713,124.3713,124.2339,124.3255,52473.0
2020-12-31 11:20:00,135.75,135.78,135.71,135.75,27377.0,124.3255,124.353,124.2889,124.3255,27377.0
2020-12-31 11:30:00,135.73,135.76,135.66,135.72,23532.0,124.3072,124.3347,124.2431,124.298,23532.0
2020-12-31 11:40:00,135.71,135.75,135.71,135.74,14760.0,124.2889,124.3255,124.2889,124.3164,14760.0
2020-12-31 11:50:00,135.75,135.81,135.71,135.8,43333.0,124.3255,124.3805,124.2889,124.3713,43333.0
2020-12-31 12:00:00,135.8,135.85,135.77,135.84,20715.0,124.3713,124.4171,124.3438,124.4079,20715.0
2020-12-31 12:10:00,135.85,135.86,135.82,135.82,37764.0,124.4171,124.4263,124.3896,124.3896,37764.0
2020-12-31 12:20:00,135.81,135.91,135.81,135.9,29405.0,124.3805,124.4721,124.3805,124.4629,29405.0
2020-12-31 12:30:00,135.89,135.91,135.86,135.89,14637.0,124.4537,124.4721,124.4263,124.4537,14637.0
2020-12-31 12:40:00,135.89,135.96,135.87,135.92,44261.0,124.4537,124.5178,124.4354,124.4812,44261.0
2020-12-31 12:50:00,135.91,135.93,135.87,135.93,11575.0,124.4721,124.4904,124.4354,124.4904,11575.0
2020-12-31 13:00:00,135.93,135.94,135.87,135.88,10495.0,124.4904,124.4995,124.4354,124.4446,10495.0
2020-12-31 13:10:00,135.9,135.96,135.88,135.93,17272.0,124.4629,124.5178,124.4446,124.4904,17272.0
2020-12-31 13:20:00,135.92,135.95,135.84,135.85,12821.0,124.4812,124.5087,124.4079,124.4171,12821.0
2020-12-31 13:30:00,135.86,135.91,135.82,135.84,7628.0,124.4263,124.4721,124.3896,124.4079,7628.0
2020-12-31 13:40:00,135.81,135.85,135.79,135.84,48767.0,124.3805,124.4171,124.3621,124.4079,48767.0
2020-12-31 13:50:00,135.83,135.9,135.8,135.9,11545.0,124.3988,124.4629,124.3713,124.4629,11545.0
2020-12-31 14:00:00,135.91,135.92,135.81,135.9,38710.0,124.4721,124.4812,124.3805,124.4629,38710.0
2020-12-31 14:10:00,135.91,136.25,135.91,136.17,13947.0,124.4721,124.7834,124.4721,124.7102,13947.0
2020-12-31 14:20:00,136.19,136.2,136.14,136.18,87529.0,124.7285,124.7376,124.6827,124.7193,87529.0
2020-12-31 14:30:00,136.19,136.35,136.18,136.31,19587.0,124.7285,124.875,124.7193,124.8384,19587.0
2020-12-31 14:40:00,136.31,136.4,136.31,136.31,12886.0,124.8384,124.9208,124.8384,124.8384,12886.0
2020-12-31 14:50:00,136.32,136.33,136.26,136.28,26922.0,124.8475,124.8567,124.7926,124.8109,26922.0
2020-12-31 15:00:00,136.28,136.48,136.26,136.45,28492.0,124.8109,124.9941,124.7926,124.9666,28492.0
2020-12-31 15:10:00,136.45,136.66,136.42,136.66,36572.0,124.9666,125.1589,124.9391,125.1589,36572.0
2020-12-31 15:20:00,136.66,136.66,136.56,136.56,30632.0,125.1589,125.1589,125.0673,125.0673,30632.0
2020-12-31 15:30:00,136.57,136.7,136.55,136.6,22903.0,125.0765,125.1956,125.0582,125.104,22903.0
2020-12-31 15:40:00,136.59,136.7,136.48,136.6,60469.0,125.0948,125.1956,124.9941,125.104,60469.0
2020-12-31 15:50:00,136.59,136.91,136.59,136.72,405399.0,125.0948,125.3879,125.0948,125.2139,405399.0
2021-01-04 09:30:00,137.21,137.25,136.77,136.94,69721.0,125.6626,125.6993,125.2597,125.4154,69721.0
2021-01-04 09:40:00,136.92,136.96,136.72,136.85,59534.0,125.3971,125.4337,125.2139,125.3329,59534.0
2021-01-04 09:50:00,136.79,136.79,136.42,136.62,52267.0,125.278,125.278,124.9391,125.1223,52267.0
2021-01-04 10:00:00,136.69,136.73,136.26,136.34,49518.0,125.1864,125.223,124.7926,124.8659,49518.0
2021-01-04 10:10:00,136.32,136.38,136.08,136.08,74898.0,124.8475,124.9025,124.6277,124.6277,74898.0
2021-01-04 10:20:00,136.05,136.15,135.89,136.03,106994.0,124.6003,124.6919,124.4537,124.582,106994.0
2021-01-04 10:30:00,135.98,136.01,135.59,135.59,327418.0,124.5362,124.5636,124.179,124.179,327418.0
2021-01-04 10:40:00,135.63,135.76,135.43,135.51,71345.0,124.2156,124.3347,124.0324,124.1057,71345.0
2021-01-04 10:50:00,135.51,135.54,134.88,135.13,96923.0,124.1057,124.1332,123.5287,123.7577,96923.0
2021-01-04 11:00:00,135.13,135.27,134.44,134.47,301962.0,123.7577,123.8859,123.1258,123.1532,301962.0
2021-01-04 11:10:00,134.46,135.0,134.37,134.98,88927.0,123.1441,123.6386,123.0617,123.6203,88927.0
2021-01-04 11:20:00,134.95,134.98,134.78,134.92,76023.0,123.5928,123.6203,123.4371,123.5654,76023.0
2021-01-04 11:30:00,134.93,134.93,134.65,134.71,68974.0,123.5745,123.5745,123.3181,123.373,68974.0
2021-01-04 11:40:00,134.62,134.75,134.56,134.66,19289.0,123.2906,123.4097,123.2357,123.3272,19289.0
2021-01-04 11:50:00,134.67,134.75,134.17,134.35,55411.0,123.3364,123.4097,122.8785,123.0433,55411.0
2021-01-04 12:00:00,134.29,134.46,134.15,134.18,75789.0,122.9884,123.1441,122.8602,122.8876,75789.0
2021-01-04 12:10:00,134.22,134.26,133.8,134.15,79388.0,122.9243,122.9609,122.5396,122.8602,79388.0
2021-01-04 12:20:00,134.15,134.3,134.09,134.28,74758.0,122.8602,122.9975,122.8052,122.9792,74758.0
2021-01-04 12:30:00,134.26,134.27,133.91,133.99,55283.0,122.9609,122.9701,122.6404,122.7136,55283.0
2021-01-04 12:40:00,133.92,133.92,133.78,133.86,39836.0,122.6495,122.6495,122.5213,122.5946,39836.0
2021-01-04 12:50:00,133.85,134.21,133.79,134.16,27792.0,122.5854,122.9151,122.5305,122.8693,27792.0
2021-01-04 13:00:00,134.13,134.39,134.11,134.35,48076.0,122.8419,123.08,122.8235,123.0433,48076.0
2021-01-04 13:10:00,134.35,134.64,134.34,134.64,51782.0,123.0433,123.3089,123.0342,123.3089,51782.0
2021-01-04 13:20:00,134.64,134.95,134.63,134.8,47629.0,123.3089,123.5928,123.2998,123.4555,47629.0
2021-01-04 13:30:00,134.8,134.81,134.62,134.7,46921.0,123.4555,123.4646,123.2906,123.3639,46921.0
2021-01-04 13:40:00,134.74,134.88,134.61,134.76,36442.0,123.4005,123.5287,123.2815,123.4188,36442.0
2021-01-04 13:50:00,134.78,134.99,134.75,134.99,26828.0,123.4371,123.6295,123.4097,123.6295,26828.0
2021-01-04 14:00:00,134.98,134.98,134.56,134.58,50711.0,123.6203,123.6203,123.2357,123.254,50711.0
2021-01-04 14:10:00,134.59,134.65,134.48,134.57,53201.0,123.2631,123.3181,123.1624,123.2448,53201.0
2021-01-04 14:20:00,134.53,134.73,134.51,134.62,73360.0,123.2082,123.3914,123.1899,123.2906,73360.0
2021-01-04 14:30:00,134.62,134.62,134.24,134.38,57797.0,123.2906,123.2906,122.9426,123.0708,57797.0
2021-01-04 14:40:00,134.36,134.45,134.26,134.26,45455.0,123.0525,123.1349,122.9609,122.9609,45455.0
2021-01-04 14:50:00,134.21,134.68,134.16,134.61,61275.0,122.9151,123.3456,122.8693,123.2815,61275.0
2021-01-04 15:00:00,134.59,134.65,134.24,134.44,105674.0,123.2631,123.3181,122.9426,123.1258,105674.0
2021-01-04 15:10:00,134.48,134.62,134.35,134.42,63861.0,123.1624,123.2906,123.0433,123.1074,63861.0
2021-01-04 15:20:00,134.42,134.59,134.42,134.5,60900.0,123.1074,123.2631,123.1074,123.1807,60900.0
2021-01-04 15:30:00,134.49,134.87,134.35,134.87,70416.0,123.1716,123.5196,123.0433,123.5196,70416.0
2021-01-04 15:40:00,134.87,135.15,134.81,135.15,104074.0,123.5196,123.776,123.4646,123.776,104074.0
2021-01-04 15:50:00,135.14,135.17,134.76,134.9,106459.0,123.7669,123.7943,123.4188,123.5471,106459.0
2021-01-05 09:30:00,134.8,135.66,134.78,135.61,45629.0,123.4555,124.2431,123.4371,124.1973,45629.0
2021-01-05 09:40:00,135.64,135.85,135.49,135.63,94566.0,124.2248,124.4171,124.0874,124.2156,94566.0
2021-01-05 09:50:00,135.69,135.72,135.38,135.46,36935.0,124.2706,124.298,123.9867,124.0599,36935.0
2021-01-05 10:00:00,135.48,135.83,135.38,135.42,100708.0,124.0782,124.3988,123.9867,124.0233,100708.0
2021-01-05 10:10:00,135.41,135.55,135.18,135.18,44866.0,124.0141,124.1423,123.8035,123.8035,44866.0
2021-01-05 10:20:00,135.21,135.38,135.18,135.32,30043.0,123.831,123.9867,123.8035,123.9317,30043.0
2021-01-05 10:30:00,135.34,135.34,135.03,135.07,29745.0,123.95,123.95,123.6661,123.7027,29745.0
2021-01-05 10:40:00,135.07,135.1,134.75,135.06,66426.0,123.7027,123.7302,123.4097,123.6936,66426.0
2021-01-05 10:50:00,135.08,135.38,135.04,135.05,58072.0,123.7119,123.9867,123.6753,123.6844,58072.0
2021-01-05 11:00:00,135.04,135.23,134.97,135.05,40410.0,123.6753,123.8493,123.6112,123.6844,40410.0
2021-01-05 11:10:00,135.06,135.12,134.89,135.07,30242.0,123.6936,123.7485,123.5379,123.7027,30242.0
2021-01-05 11:20:00,135.06,135.47,135.04,135.42,45101.0,123.6936,124.0691,123.6753,124.0233,45101.0
2021-01-05 11:30:00,135.44,135.55,135.39,135.53,18821.0,124.0416,124.1423,123.9958,124.124,18821.0
2021-01-05 11:40:00,135.55,135.64,135.49,135.5,20157.0,124.1423,124.2248,124.0874,124.0966,20157.0
2021-01-05 11:50:00,135.52,135.61,135.52,135.53,27263.0,124.1149,124.1973,124.1149,124.124,27263.0
2021-01-05 12:00:00,135.58,135.94,135.58,135.9,19671.0,124.1698,124.4995,124.1698,124.4629,19671.0
2021-01-05 12:10:00,135.88,135.93,135.71,135.78,72775.0,124.4446,124.4904,124.2889,124.353,72775.0
2021-01-05 12:20:00,135.78,135.83,135.74,135.8,56657.0,124.353,124.3988,124.3164,124.3713,56657.0
2021-01-05 12:30:00,135.82,136.0,135.79,135.98,61738.0,124.3896,124.5545,124.3621,124.5362,61738.0
2021-01-05 12:40:00,136.0,136.0,135.9,135.97,16859.0,124.5545,124.5545,124.4629,124.527,16859.0
2021-01-05 12:50:00,135.96,136.12,135.95,136.12,18091.0,124.5178,124.6644,124.5087,124.6644,18091.0
2021-01-05 13:00:00,136.12,136.19,136.08,136.09,27558.0,124.6644,124.7285,124.6277,124.6369,27558.0
2021-01-05 13:10:00,136.1,136.16,136.07,136.07,12974.0,124.6461,124.701,124.6186,124.6186,12974.0
2021-01-05 13:20:00,136.11,136.12,136.05,136.08,24692.0,124.6552,124.6644,124.6003,124.6277,24692.0
2021-01-05 13:30:00,136.09,136.11,135.99,136.0,9533.0,124.6369,124.6552,124.5453,124.5545,9533.0
2021-01-05 13:40:00,136.04,136.12,136.02,136.07,20841.0,124.5911,124.6644,124.5728,124.6186,20841.0
2021-01-05 13:50:00,136.07,136.16,136.03,136.16,31298.0,124.6186,124.701,124.582,124.701,31298.0
2021-01-05 14:00:00,136.18,136.6,136.16,136.57,50910.0,124.7193,125.104,124.701,125.0765,50910.0
2021-01-05 14:10:00,136.57,136.66,136.48,136.53,33850.0,125.0765,125.1589,124.9941,125.0399,33850.0
2021-01-05 14:20:00,136.53,136.64,136.48,136.62,46872.0,125.0399,125.1406,124.9941,125.1223,46872.0
2021-01-05 14:30:00,136.62,136.71,136.4,136.4,91973.0,125.1223,125.2047,124.9208,124.9208,91973.0
2021-01-05 14:40:00,136.42,136.49,136.4,136.45,43841.0,124.9391,125.0032,124.9208,124.9666,43841.0
2021-01-05 14:50:00,136.45,136.46,136.19,136.19,56488.0,124.9666,124.9758,124.7285,124.7285,56488.0
2021-01-05 15:00:00,136.22,136.48,136.21,136.46,81688.0,124.756,124.9941,124.7468,124.9758,81688.0
2021-01-05 15:10:00,136.44,136.49,136.26,136.3,45203.0,124.9574,125.0032,124.7926,124.8292,45203.0
2021-01-05 15:20:00,136.29,136.29,136.08,136.14,57751.0,124.8201,124.8201,124.6277,124.6827,57751.0
2021-01-05 15:30:00,136.13,136.21,136.06,136.13,40780.0,124.6735,124.7468,124.6094,124.6735,40780.0
2021-01-05 15:40:00,136.13,136.38,136.1,136.36,41887.0,124.6735,124.9025,124.6461,124.8842,41887.0
2021-01-05 15:50:00,136.36,136.37,136.01,136.1,104300.0,124.8842,124.8933,124.5636,124.6461,104300.0
2021-01-06 09:30:00,136.82,137.77,136.8,137.68,265169.0,125.3055,126.1755,125.2872,126.0931,265169.0
2021-01-06 09:40:00,137.68,138.03,137.51,137.97,51682.0,126.0931,126.4136,125.9374,126.3587,51682.0
2021-01-06 09:50:00,137.96,138.31,137.83,138.3,45915.0,126.3495,126.6701,126.2305,126.6609,45915.0
2021-01-06 10:00:00,138.35,138.54,138.27,138.54,89078.0,126.7067,126.8807,126.6334,126.8807,89078.0
2021-01-06 10:10:00,138.56,138.78,138.51,138.7,54445.0,126.899,127.1005,126.8532,127.0272,54445.0
2021-01-06 10:20:00,138.68,138.81,138.56,138.77,39552.0,127.0089,127.128,126.899,127.0914,39552.0
2021-01-06 10:30:00,138.84,139.15,138.84,139.09,41546.0,127.1555,127.4394,127.1555,127.3844,41546.0
2021-01-06 10:40:00,139.14,139.36,139.11,139.36,18627.0,127.4302,127.6317,127.4027,127.6317,18627.0
2021-01-06 10:50:00,139.37,139.57,139.36,139.44,42940.0,127.6409,127.824,127.6317,127.705,42940.0
2021-01-06 11:00:00,139.47,139.6,139.41,139.58,34740.0,127.7324,127.8515,127.6775,127.8332,34740.0
2021-01-06 11:10:00,139.59,139.72,139.48,139.65,59216.0,127.8423,127.9614,127.7416,127.8973,59216.0
2021-01-06 11:20:00,139.64,139.7,139.54,139.63,73241.0,127.8881,127.9431,127.7966,127.879,73241.0
2021-01-06 11:30:00,139.63,139.66,139.36,139.36,44732.0,127.879,127.9065,127.6317,127.6317,44732.0
2021-01-06 11:40:00,139.37,139.57,139.33,139.57,26438.0,127.6409,127.824,127.6042,127.824,26438.0
2021-01-06 11:50:00,139.56,139.63,139.51,139.53,45046.0,127.8149,127.879,127.7691,127.7874,45046.0
2021-01-06 12:00:00,139.49,139.57,139.46,139.48,56806.0,127.7508,127.824,127.7233,127.7416,56806.0
2021-01-06 12:10:00,139.48,139.64,139.43,139.58,41442.0,127.7416,127.8881,127.6958,127.8332,41442.0
2021-01-06 12:20:00,139.6,139.66,139.5,139.64,34785.0,127.8515,127.9065,127.7599,127.8881,34785.0
2021-01-06 12:30:00,139.65,139.87,139.65,139.86,54475.0,127.8973,128.0988,127.8973,128.0896,54475.0
2021-01-06 12:40:00,139.87,139.93,139.82,139.91,50900.0,128.0988,128.1537,128.053,128.1354,50900.0
2021-01-06 12:50:00,139.94,140.12,139.93,140.05,39168.0,128.1629,128.3277,128.1537,128.2636,39168.0
2021-01-06 13:00:00,140.08,140.17,140.01,140.06,18118.0,128.2911,128.3735,128.227,128.2728,18118.0
2021-01-06 13:10:00,140.06,140.24,140.0,140.12,25025.0,128.2728,128.4376,128.2178,128.3277,25025.0
2021-01-06 13:20:00,140.1,140.13,140.04,140.05,19947.0,128.3094,128.3369,128.2545,128.2636,19947.0
2021-01-06 13:30:00,140.07,140.13,140.05,140.13,13968.0,128.282,128.3369,128.2636,128.3369,13968.0
2021-01-06 13:40:00,140.12,140.34,140.12,140.28,20044.0,128.3277,128.5292,128.3277,128.4743,20044.0
2021-01-06 13:50:00,140.28,140.29,140.16,140.19,111812.0,128.4743,128.4834,128.3644,128.3919,111812.0
2021-01-06 14:00:00,140.2,140.39,140.2,140.35,33821.0,128.401,128.575,128.401,128.5384,33821.0
2021-01-06 14:10:00,140.34,140.4,139.71,139.89,128143.0,128.5292,128.5842,127.9522,128.1171,128143.0
2021-01-06 14:20:00,139.91,140.03,139.48,139.61,72477.0,128.1354,128.2453,127.7416,127.8607,72477.0
2021-01-06 14:30:00,139.58,139.95,139.36,139.45,104078.0,127.8332,128.1721,127.6317,127.7141,104078.0
2021-01-06 14:40:00,139.44,139.78,138.99,138.99,108264.0,127.705,128.0164,127.2928,127.2928,108264.0
2021-01-06 14:50:00,139.07,139.55,138.86,139.52,77812.0,127.3661,127.8057,127.1738,127.7782,77812.0
2021-01-06 15:00:00,139.47,139.5,139.08,139.25,55918.0,127.7324,127.7599,127.3753,127.531,55918.0
2021-01-06 15:10:00,139.28,139.78,139.27,139.53,63257.0,127.5584,128.0164,127.5493,127.7874,63257.0
2021-01-06 15:20:00,139.63,139.76,139.01,139.59,121265.0,127.879,127.998,127.3112,127.8423,121265.0
2021-01-06 15:30:00,139.55,139.69,139.23,139.23,100464.0,127.8057,127.9339,127.5126,127.5126,100464.0
2021-01-06 15:40:00,139.25,139.6,139.22,139.56,70712.0,127.531,127.8515,127.5035,127.8149,70712.0
2021-01-06 15:50:00,139.38,139.59,139.16,139.46,222217.0,127.65,127.8423,127.4485,127.7233,222217.0
2021-01-07 09:30:00,140.41,140.63,140.3,140.4,113282.0,128.5933,128.7948,128.4926,128.5842,113282.0
2021-01-07 09:40:00,140.39,140.55,140.26,140.52,90535.0,128.575,128.7216,128.456,128.6941,90535.0
2021-01-07 09:50:00,140.49,140.67,140.19,140.64,69783.0,128.6666,128.8315,128.3919,128.804,69783.0
2021-01-07 10:00:00,140.71,141.01,140.6,140.78,130081.0,128.8681,129.1428,128.7673,128.9322,130081.0
2021-01-07 10:10:00,140.81,140.98,140.62,140.96,64539.0,128.9597,129.1154,128.7857,129.0971,64539.0
2021-01-07 10:20:00,140.95,141.15,140.92,141.11,66844.0,129.0879,129.2711,129.0604,129.2344,66844.0
2021-01-07 10:30:00,141.12,141.2,141.11,141.11,63051.0,129.2436,129.3169,129.2344,129.2344,63051.0
2021-01-07 10:40:00,141.11,141.2,141.0,141.16,76596.0,129.2344,129.3169,129.1337,129.2802,76596.0
2021-01-07 10:50:00,141.14,141.15,141.0,141.13,79659.0,129.2619,129.2711,129.1337,129.2527,79659.0
2021-01-07 11:00:00,141.13,141.27,141.03,141.05,61383.0,129.2527,129.381,129.1612,129.1795,61383.0
2021-01-07 11:10:00,141.05,141.05,140.88,140.93,34814.0,129.1795,129.1795,129.0238,129.0696,34814.0
2021-01-07 11:20:00,140.93,141.02,140.81,140.81,43932.0,129.0696,129.152,128.9597,128.9597,43932.0
2021-01-07 11:30:00,140.83,140.92,140.75,140.82,23700.0,128.978,129.0604,128.9047,128.9688,23700.0
2021-01-07 11:40:00,140.82,140.87,140.76,140.76,39035.0,128.9688,129.0146,128.9139,128.9139,39035.0
2021-01-07 11:50:00,140.77,140.77,140.64,140.7,27678.0,128.923,128.923,128.804,128.8589,27678.0
2021-01-07 12:00:00,140.75,140.83,140.74,140.8,87881.0,128.9047,128.978,128.8956,128.9505,87881.0
2021-01-07 12:10:00,140.8,140.82,140.62,140.62,110799.0,128.9505,128.9688,128.7857,128.7857,110799.0
2021-01-07 12:20:00,140.64,140.71,140.6,140.65,259898.0,128.804,128.8681,128.7673,128.8131,259898.0
2021-01-07 12:30:00,140.65,140.71,140.59,140.6,19501.0,128.8131,128.8681,128.7582,128.7673,19501.0
2021-01-07 12:40:00,140.58,140.64,140.56,140.57,31463.0,128.749,128.804,128.7307,128.7399,31463.0
2021-01-07 12:50:00,140.56,140.76,140.56,140.76,19384.0,128.7307,128.9139,128.7307,128.9139,19384.0
2021-01-07 13:00:00,140.79,140.9,140.69,140.73,21267.0,128.9414,129.0421,128.8498,128.8864,21267.0
2021-01-07 13:10:00,140.74,140.78,140.67,140.7,9393.0,128.8956,128.9322,128.8315,128.8589,9393.0
2021-01-07 13:20:00,140.71,140.73,140.5,140.5,21395.0,128.8681,128.8864,128.6758,128.6758,21395.0
2021-01-07 13:30:00,140.59,140.66,140.58,140.64,16452.0,128.7582,128.8223,128.749,128.804,16452.0
2021-01-07 13:40:00,140.61,140.68,140.55,140.59,16344.0,128.7765,128.8406,128.7216,128.7582,16344.0
2021-01-07 13:50:00,140.62,140.69,140.59,140.69,20147.0,128.7857,128.8498,128.7582,128.8498,20147.0
2021-01-07 14:00:00,140.71,140.77,140.63,140.72,30573.0,128.8681,128.923,128.7948,128.8772,30573.0
2021-01-07 14:10:00,140.72,140.73,140.65,140.65,41662.0,128.8772,128.8864,128.8131,128.8131,41662.0
2021-01-07 14:20:00,140.65,140.69,140.57,140.59,41067.0,128.8131,128.8498,128.7399,128.7582,41067.0
2021-01-07 14:30:00,140.59,140.73,140.59,140.71,40015.0,128.7582,128.8864,128.7582,128.8681,40015.0
2021-01-07 14:40:00,140.69,140.74,140.61,140.64,71074.0,128.8498,128.8956,128.7765,128.804,71074.0
2021-01-07 14:50:00,140.64,140.78,140.61,140.78,17638.0,128.804,128.9322,128.7765,128.9322,17638.0
2021-01-07 15:00:00,140.77,140.87,140.74,140.74,72869.0,128.923,129.0146,128.8956,128.8956,72869.0
2021-01-07 15:10:00,140.73,140.77,140.59,140.71,68555.0,128.8864,128.923,128.7582,128.8681,68555.0
2021-01-07 15:20:00,140.7,140.86,140.68,140.7,30998.0,128.8589,129.0055,128.8406,128.8589,30998.0
2021-01-07 15:30:00,140.72,140.82,140.63,140.8,47554.0,128.8772,128.9688,128.7948,128.9505,47554.0
2021-01-07 15:40:00,140.79,140.89,140.71,140.87,61583.0,128.9414,129.0329,128.8681,129.0146,61583.0
2021-01-07 15:50:00,140.85,140.93,140.68,140.68,108743.0,128.9963,129.0696,128.8406,128.8406,108743.0
2021-01-08 09:30:00,141.1,141.3,141.0,141.0,194284.0,129.2253,129.4084,129.1337,129.1337,194284.0
2021-01-08 09:40:00,141.0,141.21,140.91,141.13,52625.0,129.1337,129.326,129.0513,129.2527,52625.0
2021-01-08 09:50:00,141.14,141.15,140.83,140.91,38359.0,129.2619,129.2711,128.978,129.0513,38359.0
2021-01-08 10:00:00,140.92,141.0,140.86,140.99,33255.0,129.0604,129.1337,129.0055,129.1245,33255.0
2021-01-08 10:10:00,140.97,141.0,140.89,140.9,55437.0,129.1062,129.1337,129.0329,129.0421,55437.0
2021-01-08 10:20:00,140.9,140.92,140.34,140.34,274406.0,129.0421,129.0604,128.5292,128.5292,274406.0
2021-01-08 10:30:00,140.36,140.69,140.36,140.57,28770.0,128.5475,128.8498,128.5475,128.7399,28770.0
2021-01-08 10:40:00,140.6,140.9,140.6,140.84,67533.0,128.7673,129.0421,128.7673,128.9872,67533.0
2021-01-08 10:50:00,140.84,140.97,140.83,140.92,46650.0,128.9872,129.1062,128.978,129.0604,46650.0
2021-01-08 11:00:00,140.94,141.02,140.72,140.73,104680.0,129.0787,129.152,128.8772,128.8864,104680.0
2021-01-08 11:10:00,140.75,140.8,140.59,140.73,19604.0,128.9047,128.9505,128.7582,128.8864,19604.0
2021-01-08 11:20:00,140.72,140.8,140.61,140.66,91463.0,128.8772,128.9505,128.7765,128.8223,91463.0
2021-01-08 11:30:00,140.62,140.64,140.52,140.56,28710.0,128.7857,128.804,128.6941,128.7307,28710.0
2021-01-08 11:40:00,140.55,140.72,140.54,140.64,27192.0,128.7216,128.8772,128.7124,128.804,27192.0
2021-01-08 11:50:00,140.63,140.7,140.56,140.68,36122.0,128.7948,128.8589,128.7307,128.8406,36122.0
2021-01-08 12:00:00,140.71,140.72,140.49,140.64,19555.0,128.8681,128.8772,128.6666,128.804,19555.0
2021-01-08 12:10:00,140.66,140.75,140.63,140.7,28409.0,128.8223,128.9047,128.7948,128.8589,28409.0
2021-01-08 12:20:00,140.71,140.74,140.68,140.74,15597.0,128.8681,128.8956,128.8406,128.8956,15597.0
2021-01-08 12:30:00,140.75,140.75,140.64,140.66,65045.0,128.9047,128.9047,128.804,128.8223,65045.0
2021-01-08 12:40:00,140.67,140.69,140.41,140.45,22905.0,128.8315,128.8498,128.5933,128.63,22905.0
2021-01-08 12:50:00,140.47,140.53,140.43,140.43,32378.0,128.6483,128.7032,128.6117,128.6117,32378.0
2021-01-08 13:00:00,140.44,140.46,140.35,140.43,78650.0,128.6208,128.6391,128.5384,128.6117,78650.0
2021-01-08 13:10:00,140.42,140.47,140.02,140.02,30997.0,128.6025,128.6483,128.2362,128.2362,30997.0
2021-01-08 13:20:00,140.02,140.03,139.71,139.97,67090.0,128.2362,128.2453,127.9522,128.1904,67090.0
2021-01-08 13:30:00,139.97,139.98,139.54,139.7,97441.0,128.1904,128.1995,127.7966,127.9431,97441.0
2021-01-08 13:40:00,139.7,139.74,139.45,139.68,64811.0,127.9431,127.9797,127.7141,127.9248,64811.0
2021-01-08 13:50:00,139.65,139.8,139.59,139.62,29180.0,127.8973,128.0347,127.8423,127.8698,29180.0
2021-01-08 14:00:00,139.66,140.09,139.66,140.08,83319.0,127.9065,128.3003,127.9065,128.2911,83319.0
2021-01-08 14:10:00,140.08,140.27,140.07,140.17,82683.0,128.2911,128.4651,128.282,128.3735,82683.0
2021-01-08 14:20:00,140.19,140.26,140.05,140.2,49344.0,128.3919,128.456,128.2636,128.401,49344.0
2021-01-08 14:30:00,140.27,140.31,140.2,140.22,19538.0,128.4651,128.5018,128.401,128.4193,19538.0
2021-01-08 14:40:00,140.13,140.23,139.95,140.22,17572.0,128.3369,128.4285,128.1721,128.4193,17572.0
2021-01-08 14:50:00,140.23,140.42,140.23,140.38,51501.0,128.4285,128.6025,128.4285,128.5659,51501.0
2021-01-08 15:00:00,140.41,140.71,140.4,140.69,19550.0,128.5933,128.8681,128.5842,128.8498,19550.0
2021-01-08 15:10:00,140.67,140.73,140.46,140.57,76858.0,128.8315,128.8864,128.6391,128.7399,76858.0
2021-01-08 15:20:00,140.55,140.64,140.46,140.59,24796.0,128.7216,128.804,128.6391,128.7582,24796.0
2021-01-08 15:30:00,140.58,140.72,140.5,140.72,56956.0,128.749,128.8772,128.6758,128.8772,56956.0
2021-01-08 15:40:00,140.74,140.85,140.63,140.78,75492.0,128.8956,128.9963,128.7948,128.9322,75492.0
2021-01-08 15:50:00,140.79,140.88,140.75,140.76,135013.0,128.9414,129.0238,128.9047,128.9139,135013.0
2021-01-11 09:30:00,139.58,140.27,139.52,140.2,165894.0,127.8332,128.4651,127.7782,128.401,165894.0
2021-01-11 09:40:00,140.17,140.4,140.05,140.21,47162.0,128.3735,128.5842,128.2636,128.4102,47162.0
2021-01-11 09:50:00,140.11,140.67,140.09,140.55,60556.0,128.3186,128.8315,128.3003,128.7216,60556.0
2021-01-11 10:00:00,140.52,140.63,140.47,140.53,57870.0,128.6941,128.7948,128.6483,128.7032,57870.0
2021-01-11 10:10:00,140.53,140.57,140.37,140.44,51659.0,128.7032,128.7399,128.5567,128.6208,51659.0
2021-01-11 10:20:00,140.48,140.7,140.38,140.62,74007.0,128.6574,128.8589,128.5659,128.7857,74007.0
2021-01-11 10:30:00,140.63,140.71,140.6,140.65,18264.0,128.7948,128.8681,128.7673,128.8131,18264.0
2021-01-11 10:40:00,140.65,140.72,140.51,140.53,40145.0,128.8131,128.8772,128.6849,128.7032,40145.0
2021-01-11 10:50:00,140.47,140.7,140.47,140.69,19803.0,128.6483,128.8589,128.6483,128.8498,19803.0
2021-01-11 11:00:00,140.68,140.7,140.55,140.57,24453.0,128.8406,128.8589,128.7216,128.7399,24453.0
2021-01-11 11:10:00,140.57,140.72,140.37,140.69,88190.0,128.7399,128.8772,128.5567,128.8498,88190.0
2021-01-11 11:20:00,140.73,140.9,140.71,140.83,634739.0,128.8864,129.0421,128.8681,128.978,634739.0
2021-01-11 11:30:00,140.79,140.8,140.65,140.77,65454.0,128.9414,128.9505,128.8131,128.923,65454.0
2021-01-11 11:40:00,140.75,140.84,140.71,140.79,97953.0,128.9047,128.9872,128.8681,128.9414,97953.0
2021-01-11 11:50:00,140.8,140.86,140.77,140.79,65180.0,128.9505,129.0055,128.923,128.9414,65180.0
2021-01-11 12:00:00,140.8,140.87,140.77,140.8,37453.0,128.9505,129.0146,128.923,128.9505,37453.0
2021-01-11 12:10:00,140.81,140.87,140.75,140.76,22437.0,128.9597,129.0146,128.9047,128.9139,22437.0
2021-01-11 12:20:00,140.78,140.8,140.74,140.78,57255.0,128.9322,128.9505,128.8956,128.9322,57255.0
2021-01-11 12:30:00,140.8,141.01,140.8,140.95,20652.0,128.9505,129.1428,128.9505,129.0879,20652.0
2021-01-11 12:40:00,140.95,141.05,140.94,141.05,38600.0,129.0879,129.1795,129.0787,129.1795,38600.0
2021-01-11 12:50:00,141.04,141.12,141.01,141.05,34124.0,129.1703,129.2436,129.1428,129.1795,34124.0
2021-01-11 13:00:00,141.08,141.14,141.06,141.1,39714.0,129.207,129.2619,129.1886,129.2253,39714.0
2021-01-11 13:10:00,141.11,141.15,141.07,141.1,27567.0,129.2344,129.2711,129.1978,129.2253,27567.0
2021-01-11 13:20:00,141.11,141.12,140.89,140.93,34764.0,129.2344,129.2436,129.0329,129.0696,34764.0
2021-01-11 13:30:00,140.93,140.95,140.87,140.89,24677.0,129.0696,129.0879,129.0146,129.0329,24677.0
2021-01-11 13:40:00,140.89,140.89,140.58,140.64,37456.0,129.0329,129.0329,128.749,128.804,37456.0
2021-01-11 13:50:00,140.65,140.8,140.64,140.72,34359.0,128.8131,128.9505,128.804,128.8772,34359.0
2021-01-11 14:00:00,140.72,140.81,140.63,140.76,24324.0,128.8772,128.9597,128.7948,128.9139,24324.0
2021-01-11 14:10:00,140.77,140.82,140.68,140.7,17340.0,128.923,128.9688,128.8406,128.8589,17340.0
2021-01-11 14:20:00,140.69,140.71,140.53,140.68,39490.0,128.8498,128.8681,128.7032,128.8406,39490.0
2021-01-11 14:30:00,140.68,140.73,140.62,140.66,171665.0,128.8406,128.8864,128.7857,128.8223,171665.0
2021-01-11 14:40:00,140.67,140.83,140.67,140.81,44507.0,128.8315,128.978,128.8315,128.9597,44507.0
2021-01-11 14:50:00,140.81,140.99,140.73,140.96,40137.0,128.9597,129.1245,128.8864,129.0971,40137.0
2021-01-11 15:00:00,140.93,141.06,140.83,140.86,99981.0,129.0696,129.1886,128.978,129.0055,99981.0
2021-01-11 15:10:00,140.86,140.87,140.64,140.72,39702.0,129.0055,129.0146,128.804,128.8772,39702.0
2021-01-11 15:20:00,140.71,140.87,140.67,140.71,83448.0,128.8681,129.0146,128.8315,128.8681,83448.0
2021-01-11 15:30:00,140.7,140.85,140.65,140.67,89101.0,128.8589,128.9963,128.8131,128.8315,89101.0
2021-01-11 15:40:00,140.64,140.9,140.6,140.86,70771.0,128.804,129.0421,128.7673,129.0055,70771.0
2021-01-11 15:50:00,140.88,140.94,140.78,140.88,115135.0,129.0238,129.0787,128.9322,129.0238,115135.0
2021-01-12 09:30:00,141.0,141.2,140.76,140.78,99357.0,129.1337,129.3169,128.9139,128.9322,99357.0
2021-01-12 09:40:00,140.81,141.14,140.75,141.13,28827.0,128.9597,129.2619,128.9047,129.2527,28827.0
2021-01-12 09:50:00,141.07,141.38,140.94,141.37,32421.0,129.1978,129.4817,129.0787,129.4725,32421.0
2021-01-12 10:00:00,141.36,141.46,141.2,141.45,21153.0,129.4634,129.555,129.3169,129.5458,21153.0
2021-01-12 10:10:00,141.47,141.79,141.47,141.78,81165.0,129.5641,129.8572,129.5641,129.848,81165.0
2021-01-12 10:20:00,141.78,141.8,141.63,141.64,45514.0,129.848,129.8664,129.7107,129.7198,45514.0
2021-01-12 10:30:00,141.65,141.68,141.57,141.63,29169.0,129.729,129.7565,129.6557,129.7107,29169.0
2021-01-12 10:40:00,141.63,141.69,141.49,141.56,28442.0,129.7107,129.7656,129.5824,129.6466,28442.0
2021-01-12 10:50:00,141.57,141.69,141.54,141.66,25775.0,129.6557,129.7656,129.6282,129.7381,25775.0
2021-01-12 11:00:00,141.69,141.75,141.55,141.74,34767.0,129.7656,129.8206,129.6374,129.8114,34767.0
2021-01-12 11:10:00,141.76,141.82,141.69,141.7,57067.0,129.8297,129.8847,129.7656,129.7748,57067.0
2021-01-12 11:20:00,141.7,141.7,141.5,141.53,32771.0,129.7748,129.7748,129.5916,129.6191,32771.0
2021-01-12 11:30:00,141.55,141.55,141.38,141.38,24216.0,129.6374,129.6374,129.4817,129.4817,24216.0
2021-01-12 11:40:00,141.39,141.42,141.29,141.39,18924.0,129.4909,129.5183,129.3993,129.4909,18924.0
2021-01-12 11:50:00,141.39,141.4,141.16,141.37,51604.0,129.4909,129.5,129.2802,129.4725,51604.0
2021-01-12 12:00:00,141.34,141.37,140.99,141.06,67540.0,129.4451,129.4725,129.1245,129.1886,67540.0
2021-01-12 12:10:00,141.02,141.19,140.85,141.19,62090.0,129.152,129.3077,128.9963,129.3077,62090.0
2021-01-12 12:20:00,141.11,141.22,141.03,141.22,36464.0,129.2344,129.3352,129.1612,129.3352,36464.0
2021-01-12 12:30:00,141.2,141.24,141.05,141.23,52617.0,129.3169,129.3535,129.1795,129.3443,52617.0
2021-01-12 12:40:00,141.22,141.35,141.14,141.22,43240.0,129.3352,129.4542,129.2619,129.3352,43240.0
2021-01-12 12:50:00,141.25,141.31,141.21,141.22,14877.0,129.3626,129.4176,129.326,129.3352,14877.0
2021-01-12 13:00:00,141.22,141.3,141.14,141.23,37604.0,129.3352,129.4084,129.2619,129.3443,37604.0
2021-01-12 13:10:00,141.23,141.3,141.22,141.22,44264.0,129.3443,129.4084,129.3352,129.3352,44264.0
2021-01-12 13:20:00,141.22,141.34,141.12,141.34,50150.0,129.3352,129.4451,129.2436,129.4451,50150.0
2021-01-12 13:30:00,141.3,141.55,141.28,141.49,52301.0,129.4084,129.6374,129.3901,129.5824,52301.0
2021-01-12 13:40:00,141.5,141.5,141.4,141.45,47780.0,129.5916,129.5916,129.5,129.5458,47780.0
2021-01-12 13:50:00,141.44,141.52,141.38,141.5,76150.0,129.5367,129.6099,129.4817,129.5916,76150.0
2021-01-12 14:00:00,141.47,141.65,141.45,141.53,54136.0,129.5641,129.729,129.5458,129.6191,54136.0
2021-01-12 14:10:00,141.54,141.63,141.54,141.55,77759.0,129.6282,129.7107,129.6282,129.6374,77759.0
2021-01-12 14:20:00,141.55,141.62,141.49,141.55,45199.0,129.6374,129.7015,129.5824,129.6374,45199.0
2021-01-12 14:30:00,141.54,141.67,141.48,141.54,97045.0,129.6282,129.7473,129.5733,129.6282,97045.0
2021-01-12 14:40:00,141.55,141.57,141.31,141.45,80969.0,129.6374,129.6557,129.4176,129.5458,80969.0
2021-01-12 14:50:00,141.45,141.52,141.33,141.5,59351.0,129.5458,129.6099,129.4359,129.5916,59351.0
2021-01-12 15:00:00,141.51,141.69,141.5,141.6,92549.0,129.6008,129.7656,129.5916,129.6832,92549.0
2021-01-12 15:10:00,141.6,141.66,141.47,141.6,118233.0,129.6832,129.7381,129.5641,129.6832,118233.0
2021-01-12 15:20:00,141.63,141.68,141.54,141.54,53439.0,129.7107,129.7565,129.6282,129.6282,53439.0
2021-01-12 15:30:00,141.56,141.6,141.48,141.55,47351.0,129.6466,129.6832,129.5733,129.6374,47351.0
2021-01-12 15:40:00,141.55,141.73,141.55,141.73,118622.0,129.6374,129.8022,129.6374,129.8022,118622.0
2021-01-12 15:50:00,141.74,141.77,141.56,141.56,408292.0,129.8114,129.8389,129.6466,129.6466,408292.0
2021-01-13 09:30:00,141.63,141.84,141.48,141.64,106784.0,129.7107,129.903,129.5733,129.7198,106784.0
2021-01-13 09:40:00,141.66,141.67,141.4,141.4,38404.0,129.7381,129.7473,129.5,129.5,38404.0
2021-01-13 09:50:00,141.35,141.38,141.22,141.35,14570.0,129.4542,129.4817,129.3352,129.4542,14570.0
2021-01-13 10:00:00,141.39,141.42,140.99,141.31,29467.0,129.4909,129.5183,129.1245,129.4176,29467.0
2021-01-13 10:10:00,141.34,141.51,141.23,141.49,50725.0,129.4451,129.6008,129.3443,129.5824,50725.0
2021-01-13 10:20:00,141.45,141.54,141.44,141.5,12771.0,129.5458,129.6282,129.5367,129.5916,12771.0
2021-01-13 10:30:00,141.48,141.48,141.3,141.35,13341.0,129.5733,129.5733,129.4084,129.4542,13341.0
2021-01-13 10:40:00,141.35,141.37,141.26,141.28,12000.0,129.4542,129.4725,129.3718,129.3901,12000.0
2021-01-13 10:50:00,141.28,141.43,141.27,141.41,26949.0,129.3901,129.5275,129.381,129.5092,26949.0
2021-01-13 11:00:00,141.41,141.47,141.21,141.21,30868.0,129.5092,129.5641,129.326,129.326,30868.0
2021-01-13 11:10:00,141.24,141.29,141.17,141.28,13772.0,129.3535,129.3993,129.2894,129.3901,13772.0
2021-01-13 11:20:00,141.3,141.37,141.29,141.3,17194.0,129.4084,129.4725,129.3993,129.4084,17194.0
2021-01-13 11:30:00,141.3,141.3,141.19,141.29,15238.0,129.4084,129.4084,129.3077,129.3993,15238.0
2021-01-13 11:40:00,141.28,141.31,141.18,141.22,11974.0,129.3901,129.4176,129.2985,129.3352,11974.0
2021-01-13 11:50:00,141.22,141.25,141.18,141.24,18625.0,129.3352,129.3626,129.2985,129.3535,18625.0
2021-01-13 12:00:00,141.24,141.25,141.16,141.17,12777.0,129.3535,129.3626,129.2802,129.2894,12777.0
2021-01-13 12:10:00,141.15,141.2,141.09,141.13,1503064.0,129.2711,129.3169,129.2161,129.2527,1503064.0
2021-01-13 12:20:00,141.13,141.33,141.1,141.33,37202.0,129.2527,129.4359,129.2253,129.4359,37202.0
2021-01-13 12:30:00,141.34,141.4,141.29,141.4,59810.0,129.4451,129.5,129.3993,129.5,59810.0
2021-01-13 12:40:00,141.4,141.55,141.37,141.55,57758.0,129.5,129.6374,129.4725,129.6374,57758.0
2021-01-13 12:50:00,141.55,141.7,141.53,141.59,51806.0,129.6374,129.7748,129.6191,129.674,51806.0
2021-01-13 13:00:00,141.59,141.6,141.46,141.52,39484.0,129.674,129.6832,129.555,129.6099,39484.0
2021-01-13 13:10:00,141.53,141.6,141.53,141.58,60147.0,129.6191,129.6832,129.6191,129.6649,60147.0
2021-01-13 13:20:00,141.59,141.61,141.56,141.58,37780.0,129.674,129.6923,129.6466,129.6649,37780.0
2021-01-13 13:30:00,141.59,141.64,141.56,141.61,9920.0,129.674,129.7198,129.6466,129.6923,9920.0
2021-01-13 13:40:00,141.61,141.64,141.56,141.63,22636.0,129.6923,129.7198,129.6466,129.7107,22636.0
2021-01-13 13:50:00,141.65,141.68,141.58,141.68,23353.0,129.729,129.7565,129.6649,129.7565,23353.0
2021-01-13 14:00:00,141.67,141.82,141.52,141.76,48498.0,129.7473,129.8847,129.6099,129.8297,48498.0
2021-01-13 14:10:00,141.81,141.88,141.8,141.86,18418.0,129.8755,129.9396,129.8664,129.9213,18418.0
2021-01-13 14:20:00,141.85,141.88,141.79,141.81,66788.0,129.9122,129.9396,129.8572,129.8755,66788.0
2021-01-13 14:30:00,141.83,141.84,141.77,141.79,152791.0,129.8938,129.903,129.8389,129.8572,152791.0
2021-01-13 14:40:00,141.79,141.81,141.64,141.67,119869.0,129.8572,129.8755,129.7198,129.7473,119869.0
2021-01-13 14:50:00,141.68,141.7,141.55,141.64,50084.0,129.7565,129.7748,129.6374,129.7198,50084.0
2021-01-13 15:00:00,141.64,141.68,141.49,141.51,84044.0,129.7198,129.7565,129.5824,129.6008,84044.0
2021-01-13 15:10:00,141.51,141.63,141.51,141.53,19586.0,129.6008,129.7107,129.6008,129.6191,19586.0
2021-01-13 15:20:00,141.52,141.52,141.39,141.41,48340.0,129.6099,129.6099,129.4909,129.5092,48340.0
2021-01-13 15:30:00,141.4,141.51,141.34,141.46,43466.0,129.5,129.6008,129.4451,129.555,43466.0
2021-01-13 15:40:00,141.47,141.58,141.46,141.57,30048.0,129.5641,129.6649,129.555,129.6557,30048.0
2021-01-13 15:50:00,141.57,141.57,141.42,141.42,93648.0,129.6557,129.6557,129.5183,129.5183,93648.0
2021-01-14 09:30:00,141.75,142.04,141.68,141.98,94987.0,129.8206,130.0862,129.7565,130.0312,94987.0
2021-01-14 09:40:00,141.97,142.03,141.89,141.95,36687.0,130.0221,130.077,129.9488,130.0037,36687.0
2021-01-14 09:50:00,142.0,142.15,141.98,142.13,52892.0,130.0495,130.1869,130.0312,130.1686,52892.0
2021-01-14 10:00:00,142.13,142.21,141.96,142.06,505230.0,130.1686,130.2419,130.0129,130.1045,505230.0
2021-01-14 10:10:00,142.07,142.25,142.04,142.23,25631.0,130.1136,130.2785,130.0862,130.2602,25631.0
2021-01-14 10:20:00,142.24,142.29,142.24,142.25,55735.0,130.2693,130.3151,130.2693,130.2785,55735.0
2021-01-14 10:30:00,142.24,142.29,141.97,142.06,45919.0,130.2693,130.3151,130.0221,130.1045,45919.0
2021-01-14 10:40:00,142.08,142.16,141.97,142.01,42242.0,130.1228,130.1961,130.0221,130.0587,42242.0
2021-01-14 10:50:00,142.0,142.07,141.91,142.07,17412.0,130.0495,130.1136,129.9671,130.1136,17412.0
2021-01-14 11:00:00,142.09,142.13,142.0,142.02,38206.0,130.132,130.1686,130.0495,130.0678,38206.0
2021-01-14 11:10:00,142.02,142.21,142.02,142.2,22611.0,130.0678,130.2419,130.0678,130.2327,22611.0
2021-01-14 11:20:00,142.22,142.22,142.13,142.16,30463.0,130.251,130.251,130.1686,130.1961,30463.0
2021-01-14 11:30:00,142.16,142.24,142.14,142.18,38273.0,130.1961,130.2693,130.1777,130.2144,38273.0
2021-01-14 11:40:00,142.18,142.28,142.17,142.23,138978.0,130.2144,130.306,130.2052,130.2602,138978.0
2021-01-14 11:50:00,142.23,142.28,142.21,142.27,15828.0,130.2602,130.306,130.2419,130.2968,15828.0
2021-01-14 12:00:00,142.27,142.38,142.23,142.34,29100.0,130.2968,130.3975,130.2602,130.3609,29100.0
2021-01-14 12:10:00,142.32,142.41,142.28,142.36,30187.0,130.3426,130.425,130.306,130.3792,30187.0
2021-01-14 12:20:00,142.36,142.38,142.33,142.36,19978.0,130.3792,130.3975,130.3518,130.3792,19978.0
2021-01-14 12:30:00,142.36,142.41,142.34,142.39,16232.0,130.3792,130.425,130.3609,130.4067,16232.0
2021-01-14 12:40:00,142.37,142.43,142.3,142.35,22598.0,130.3884,130.4433,130.3243,130.3701,22598.0
2021-01-14 12:50:00,142.36,142.48,142.36,142.43,40576.0,130.3792,130.4891,130.3792,130.4433,40576.0
2021-01-14 13:00:00,142.42,142.55,142.42,142.53,17059.0,130.4342,130.5532,130.4342,130.5349,17059.0
2021-01-14 13:10:00,142.53,142.54,142.41,142.43,15723.0,130.5349,130.5441,130.425,130.4433,15723.0
2021-01-14 13:20:00,142.41,142.55,142.37,142.49,36672.0,130.425,130.5532,130.3884,130.4983,36672.0
2021-01-14 13:30:00,142.48,142.62,142.46,142.62,15850.0,130.4891,130.6173,130.4708,130.6173,15850.0
2021-01-14 13:40:00,142.62,142.65,142.6,142.63,32956.0,130.6173,130.6448,130.599,130.6265,32956.0
2021-01-14 13:50:00,142.63,142.65,142.56,142.62,111511.0,130.6265,130.6448,130.5624,130.6173,111511.0
2021-01-14 14:00:00,142.59,142.67,142.59,142.62,15100.0,130.5899,130.6631,130.5899,130.6173,15100.0
2021-01-14 14:10:00,142.61,142.69,142.56,142.63,35117.0,130.6082,130.6815,130.5624,130.6265,35117.0
2021-01-14 14:20:00,142.61,142.61,142.51,142.56,26223.0,130.6082,130.6082,130.5166,130.5624,26223.0
2021-01-14 14:30:00,142.58,142.63,142.57,142.58,24251.0,130.5807,130.6265,130.5716,130.5807,24251.0
2021-01-14 14:40:00,142.59,142.59,142.4,142.4,17278.0,130.5899,130.5899,130.4159,130.4159,17278.0
2021-01-14 14:50:00,142.43,142.44,142.33,142.39,22395.0,130.4433,130.4525,130.3518,130.4067,22395.0
2021-01-14 15:00:00,142.41,142.48,142.34,142.34,55828.0,130.425,130.4891,130.3609,130.3609,55828.0
2021-01-14 15:10:00,142.34,142.37,141.99,142.01,46769.0,130.3609,130.3884,130.0404,130.0587,46769.0
2021-01-14 15:20:00,141.98,142.24,141.98,142.19,60656.0,130.0312,130.2693,130.0312,130.2235,60656.0
2021-01-14 15:30:00,142.16,142.32,142.13,142.21,55605.0,130.1961,130.3426,130.1686,130.2419,55605.0
2021-01-14 15:40:00,142.2,142.26,142.11,142.14,85401.0,130.2327,130.2876,130.1503,130.1777,85401.0
2021-01-14 15:50:00,142.16,142.16,141.83,141.95,343102.0,130.1961,130.1961,129.8938,130.0037,343102.0
2021-01-15 09:30:00,141.01,141.09,140.53,140.7,56786.0,129.1428,129.2161,128.7032,128.8589,56786.0
2021-01-15 09:40:00,140.66,140.97,140.6,140.94,71977.0,128.8223,129.1062,128.7673,129.0787,71977.0
2021-01-15 09:50:00,140.89,140.94,140.63,140.79,28368.0,129.0329,129.0787,128.7948,128.9414,28368.0
2021-01-15 10:00:00,140.84,140.86,140.0,140.0,134778.0,128.9872,129.0055,128.2178,128.2178,134778.0
2021-01-15 10:10:00,140.03,140.31,139.92,139.95,46638.0,128.2453,128.5018,128.1446,128.1721,46638.0
2021-01-15 10:20:00,139.93,139.97,139.55,139.82,74447.0,128.1537,128.1904,127.8057,128.053,74447.0
2021-01-15 10:30:00,139.8,140.18,139.71,140.16,45664.0,128.0347,128.3827,127.9522,128.3644,45664.0
2021-01-15 10:40:00,140.14,140.3,140.09,140.18,64107.0,128.3461,128.4926,128.3003,128.3827,64107.0
2021-01-15 10:50:00,140.19,140.38,140.17,140.25,75372.0,128.3919,128.5659,128.3735,128.4468,75372.0
2021-01-15 11:00:00,140.23,140.23,140.01,140.06,26223.0,128.4285,128.4285,128.227,128.2728,26223.0
2021-01-15 11:10:00,140.08,140.29,139.96,140.29,71720.0,128.2911,128.4834,128.1812,128.4834,71720.0
2021-01-15 11:20:00,140.31,140.57,140.25,140.57,617848.0,128.5018,128.7399,128.4468,128.7399,617848.0
2021-01-15 11:30:00,140.56,140.67,140.48,140.65,49060.0,128.7307,128.8315,128.6574,128.8131,49060.0
2021-01-15 11:40:00,140.67,140.76,140.59,140.6,32524.0,128.8315,128.9139,128.7582,128.7673,32524.0
2021-01-15 11:50:00,140.57,140.57,140.4,140.51,19092.0,128.7399,128.7399,128.5842,128.6849,19092.0
2021-01-15 12:00:00,140.5,140.58,140.43,140.44,41429.0,128.6758,128.749,128.6117,128.6208,41429.0
2021-01-15 12:10:00,140.43,140.67,140.4,140.67,26558.0,128.6117,128.8315,128.5842,128.8315,26558.0
2021-01-15 12:20:00,140.58,140.71,140.54,140.65,17772.0,128.749,128.8681,128.7124,128.8131,17772.0
2021-01-15 12:30:00,140.66,140.73,140.66,140.73,18799.0,128.8223,128.8864,128.8223,128.8864,18799.0
2021-01-15 12:40:00,140.75,140.85,140.73,140.78,19971.0,128.9047,128.9963,128.8864,128.9322,19971.0
2021-01-15 12:50:00,140.75,140.93,140.7,140.91,17974.0,128.9047,129.0696,128.8589,129.0513,17974.0
2021-01-15 13:00:00,140.9,140.92,140.74,140.82,12213.0,129.0421,129.0604,128.8956,128.9688,12213.0
2021-01-15 13:10:00,140.81,141.01,140.74,140.98,32163.0,128.9597,129.1428,128.8956,129.1154,32163.0
2021-01-15 13:20:00,141.0,141.04,140.91,140.91,15821.0,129.1337,129.1703,129.0513,129.0513,15821.0
2021-01-15 13:30:00,140.92,140.94,140.8,140.91,46976.0,129.0604,129.0787,128.9505,129.0513,46976.0
2021-01-15 13:40:00,140.91,140.95,140.82,140.82,19778.0,129.0513,129.0879,128.9688,128.9688,19778.0
2021-01-15 13:50:00,140.79,140.86,140.7,140.82,9637.0,128.9414,129.0055,128.8589,128.9688,9637.0
2021-01-15 14:00:00,140.82,140.86,140.76,140.76,54357.0,128.9688,129.0055,128.9139,128.9139,54357.0
2021-01-15 14:10:00,140.75,140.8,140.69,140.72,68677.0,128.9047,128.9505,128.8498,128.8772,68677.0
2021-01-15 14:20:00,140.72,140.84,140.71,140.83,19161.0,128.8772,128.9872,128.8681,128.978,19161.0
2021-01-15 14:30:00,140.84,141.01,140.84,140.99,26841.0,128.9872,129.1428,128.9872,129.1245,26841.0
2021-01-15 14:40:00,140.96,141.08,140.93,141.05,23670.0,129.0971,129.207,129.0696,129.1795,23670.0
2021-01-15 14:50:00,141.05,141.06,140.87,140.9,26515.0,129.1795,129.1886,129.0146,129.0421,26515.0
2021-01-15 15:00:00,140.93,140.98,140.76,140.79,13901.0,129.0696,129.1154,128.9139,128.9414,13901.0
2021-01-15 15:10:00,140.86,141.16,140.84,141.03,80805.0,129.0055,129.2802,128.9872,129.1612,80805.0
2021-01-15 15:20:00,141.02,141.03,140.92,140.94,64116.0,129.152,129.1612,129.0604,129.0787,64116.0
2021-01-15 15:30:00,140.94,140.94,140.74,140.78,56657.0,129.0787,129.0787,128.8956,128.9322,56657.0
2021-01-15 15:40:00,140.75,140.9,140.53,140.56,73277.0,128.9047,129.0421,128.7032,128.7307,73277.0
2021-01-15 15:50:00,140.58,140.7,140.48,140.59,171834.0,128.749,128.8589,128.6574,128.7582,171834.0
2021-01-19 09:30:00,141.56,141.72,141.2,141.44,126246.0,129.6466,129.7931,129.3169,129.5367,126246.0
2021-01-19 09:40:00,141.44,141.44,141.18,141.2,43470.0,129.5367,129.5367,129.2985,129.3169,43470.0
2021-01-19 09:50:00,141.19,141.31,141.08,141.23,77925.0,129.3077,129.4176,129.207,129.3443,77925.0
2021-01-19 10:00:00,141.26,141.33,140.99,141.03,97970.0,129.3718,129.4359,129.1245,129.1612,97970.0
2021-01-19 10:10:00,141.02,141.06,140.87,140.93,19586.0,129.152,129.1886,129.0146,129.0696,19586.0
2021-01-19 10:20:00,140.93,141.12,140.87,141.12,28244.0,129.0696,129.2436,129.0146,129.2436,28244.0
2021-01-19 10:30:00,141.15,141.3,141.11,141.23,45765.0,129.2711,129.4084,129.2344,129.3443,45765.0
2021-01-19 10:40:00,141.22,141.48,141.21,141.46,43112.0,129.3352,129.5733,129.326,129.555,43112.0
2021-01-19 10:50:00,141.49,141.6,141.41,141.44,196328.0,129.5824,129.6832,129.5092,129.5367,196328.0
2021-01-19 11:00:00,141.4,141.5,141.22,141.26,39765.0,129.5,129.5916,129.3352,129.3718,39765.0
2021-01-19 11:10:00,141.28,141.34,141.09,141.19,22880.0,129.3901,129.4451,129.2161,129.3077,22880.0
2021-01-19 11:20:00,141.24,141.35,141.17,141.34,133580.0,129.3535,129.4542,129.2894,129.4451,133580.0
2021-01-19 11:30:00,141.35,141.37,141.1,141.23,22787.0,129.4542,129.4725,129.2253,129.3443,22787.0
2021-01-19 11:40:00,141.24,141.35,141.17,141.34,16186.0,129.3535,129.4542,129.2894,129.4451,16186.0
2021-01-19 11:50:00,141.37,141.4,141.25,141.25,27638.0,129.4725,129.5,129.3626,129.3626,27638.0
2021-01-19 12:00:00,141.25,141.38,141.22,141.36,29414.0,129.3626,129.4817,129.3352,129.4634,29414.0
2021-01-19 12:10:00,141.3,141.34,141.23,141.28,15965.0,129.4084,129.4451,129.3443,129.3901,15965.0
2021-01-19 12:20:00,141.27,141.3,141.21,141.25,18347.0,129.381,129.4084,129.326,129.3626,18347.0
2021-01-19 12:30:00,141.27,141.28,141.2,141.22,61205.0,129.381,129.3901,129.3169,129.3352,61205.0
2021-01-19 12:40:00,141.25,141.51,141.23,141.41,160910.0,129.3626,129.6008,129.3443,129.5092,160910.0
2021-01-19 12:50:00,141.4,141.51,141.38,141.49,20778.0,129.5,129.6008,129.4817,129.5824,20778.0
2021-01-19 13:00:00,141.49,141.55,141.45,141.52,22390.0,129.5824,129.6374,129.5458,129.6099,22390.0
2021-01-19 13:10:00,141.54,141.55,141.41,141.41,9112.0,129.6282,129.6374,129.5092,129.5092,9112.0
2021-01-19 13:20:00,141.38,141.47,141.37,141.39,19264.0,129.4817,129.5641,129.4725,129.4909,19264.0
2021-01-19 13:30:00,141.39,141.54,141.38,141.48,40859.0,129.4909,129.6282,129.4817,129.5733,40859.0
2021-01-19 13:40:00,141.47,141.49,141.42,141.46,20284.0,129.5641,129.5824,129.5183,129.555,20284.0
2021-01-19 13:50:00,141.47,141.54,141.46,141.49,29804.0,129.5641,129.6282,129.555,129.5824,29804.0
2021-01-19 14:00:00,141.49,141.49,141.4,141.47,20797.0,129.5824,129.5824,129.5,129.5641,20797.0
2021-01-19 14:10:00,141.48,141.51,141.44,141.5,28899.0,129.5733,129.6008,129.5367,129.5916,28899.0
2021-01-19 14:20:00,141.48,141.49,141.37,141.4,21838.0,129.5733,129.5824,129.4725,129.5,21838.0
2021-01-19 14:30:00,141.43,141.43,141.31,141.34,13584.0,129.5275,129.5275,129.4176,129.4451,13584.0
2021-01-19 14:40:00,141.36,141.39,141.25,141.36,46504.0,129.4634,129.4909,129.3626,129.4634,46504.0
2021-01-19 14:50:00,141.35,141.37,141.27,141.31,50360.0,129.4542,129.4725,129.381,129.4176,50360.0
2021-01-19 15:00:00,141.31,141.4,141.28,141.34,43869.0,129.4176,129.5,129.3901,129.4451,43869.0
2021-01-19 15:10:00,141.36,141.37,141.28,141.31,61455.0,129.4634,129.4725,129.3901,129.4176,61455.0
2021-01-19 15:20:00,141.31,141.34,141.28,141.34,28026.0,129.4176,129.4451,129.3901,129.4451,28026.0
2021-01-19 15:30:00,141.35,141.37,141.29,141.34,35483.0,129.4542,129.4725,129.3993,129.4451,35483.0
2021-01-19 15:40:00,141.32,141.42,141.31,141.32,22296.0,129.4268,129.5183,129.4176,129.4268,22296.0
2021-01-19 15:50:00,141.31,141.4,141.21,141.22,68466.0,129.4176,129.5,129.326,129.3352,68466.0
2021-01-20 09:30:00,141.68,141.77,141.35,141.35,60253.0,129.7565,129.8389,129.4542,129.4542,60253.0
2021-01-20 09:40:00,141.28,141.43,141.19,141.39,21822.0,129.3901,129.5275,129.3077,129.4909,21822.0
2021-01-20 09:50:00,141.41,141.44,141.29,141.44,30790.0,129.5092,129.5367,129.3993,129.5367,30790.0
2021-01-20 10:00:00,141.46,141.82,141.44,141.68,28959.0,129.555,129.8847,129.5367,129.7565,28959.0
2021-01-20 10:10:00,141.68,141.85,141.56,141.71,70972.0,129.7565,129.9122,129.6466,129.7839,70972.0
2021-01-20 10:20:00,141.72,141.84,141.58,141.6,24934.0,129.7931,129.903,129.6649,129.6832,24934.0
2021-01-20 10:30:00,141.59,141.8,141.55,141.8,85143.0,129.674,129.8664,129.6374,129.8664,85143.0
2021-01-20 10:40:00,141.82,141.83,141.7,141.79,122465.0,129.8847,129.8938,129.7748,129.8572,122465.0
2021-01-20 10:50:00,141.79,141.85,141.59,141.66,20886.0,129.8572,129.9122,129.674,129.7381,20886.0
2021-01-20 11:00:00,141.66,141.66,141.37,141.37,33199.0,129.7381,129.7381,129.4725,129.4725,33199.0
2021-01-20 11:10:00,141.34,141.54,141.33,141.49,16446.0,129.4451,129.6282,129.4359,129.5824,16446.0
2021-01-20 11:20:00,141.5,141.52,141.32,141.41,21705.0,129.5916,129.6099,129.4268,129.5092,21705.0
2021-01-20 11:30:00,141.4,141.54,141.36,141.51,29903.0,129.5,129.6282,129.4634,129.6008,29903.0
2021-01-20 11:40:00,141.51,141.57,141.51,141.53,14477.0,129.6008,129.6557,129.6008,129.6191,14477.0
2021-01-20 11:50:00,141.54,141.6,141.47,141.5,10019.0,129.6282,129.6832,129.5641,129.5916,10019.0
2021-01-20 12:00:00,141.52,141.68,141.52,141.67,26119.0,129.6099,129.7565,129.6099,129.7473,26119.0
2021-01-20 12:10:00,141.66,141.68,141.61,141.66,10643.0,129.7381,129.7565,129.6923,129.7381,10643.0
2021-01-20 12:20:00,141.66,141.72,141.61,141.71,41121.0,129.7381,129.7931,129.6923,129.7839,41121.0
2021-01-20 12:30:00,141.73,141.73,141.62,141.67,34279.0,129.8022,129.8022,129.7015,129.7473,34279.0
2021-01-20 12:40:00,141.66,141.75,141.65,141.74,24232.0,129.7381,129.8206,129.729,129.8114,24232.0
2021-01-20 12:50:00,141.74,141.85,141.73,141.8,49340.0,129.8114,129.9122,129.8022,129.8664,49340.0
2021-01-20 13:00:00,141.83,141.89,141.8,141.89,22697.0,129.8938,129.9488,129.8664,129.9488,22697.0
2021-01-20 13:10:00,141.87,141.92,141.85,141.9,14620.0,129.9305,129.9763,129.9122,129.9579,14620.0
2021-01-20 13:20:00,141.89,141.94,141.81,141.86,22690.0,129.9488,129.9946,129.8755,129.9213,22690.0
2021-01-20 13:30:00,141.87,141.97,141.87,141.93,35087.0,129.9305,130.0221,129.9305,129.9854,35087.0
2021-01-20 13:40:00,141.94,141.95,141.8,141.81,17712.0,129.9946,130.0037,129.8664,129.8755,17712.0
2021-01-20 13:50:00,141.84,141.92,141.84,141.84,20472.0,129.903,129.9763,129.903,129.903,20472.0
2021-01-20 14:00:00,141.86,141.88,141.81,141.83,33643.0,129.9213,129.9396,129.8755,129.8938,33643.0
2021-01-20 14:10:00,141.84,141.84,141.67,141.77,60808.0,129.903,129.903,129.7473,129.8389,60808.0
2021-01-20 14:20:00,141.74,141.79,141.7,141.78,14586.0,129.8114,129.8572,129.7748,129.848,14586.0
2021-01-20 14:30:00,141.78,141.89,141.77,141.87,18307.0,129.848,129.9488,129.8389,129.9305,18307.0
2021-01-20 14:40:00,141.87,141.94,141.87,141.94,22074.0,129.9305,129.9946,129.9305,129.9946,22074.0
2021-01-20 14:50:00,141.93,141.95,141.86,141.86,22301.0,129.9854,130.0037,129.9213,129.9213,22301.0
2021-01-20 15:00:00,141.86,141.93,141.85,141.91,27511.0,129.9213,129.9854,129.9122,129.9671,27511.0
2021-01-20 15:10:00,141.92,141.92,141.72,141.88,21460.0,129.9763,129.9763,129.7931,129.9396,21460.0
2021-01-20 15:20:00,141.89,141.96,141.82,141.94,41542.0,129.9488,130.0129,129.8847,129.9946,41542.0
2021-01-20 15:30:00,141.94,142.0,141.91,141.99,16115.0,129.9946,130.0495,129.9671,130.0404,16115.0
2021-01-20 15:40:00,141.98,142.14,141.96,142.04,42564.0,130.0312,130.1777,130.0129,130.0862,42564.0
2021-01-20 15:50:00,142.01,142.07,141.86,141.86,337538.0,130.0587,130.1136,129.9213,129.9213,337538.0
2021-01-21 09:30:00,141.99,142.04,141.41,141.46,63709.0,130.0404,130.0862,129.5092,129.555,63709.0
2021-01-21 09:40:00,141.41,141.53,141.38,141.38,59382.0,129.5092,129.6191,129.4817,129.4817,59382.0
2021-01-21 09:50:00,141.43,141.49,141.29,141.32,20882.0,129.5275,129.5824,129.3993,129.4268,20882.0
2021-01-21 10:00:00,141.4,141.4,141.17,141.2,17541.0,129.5,129.5,129.2894,129.3169,17541.0
2021-01-21 10:10:00,141.19,141.42,141.16,141.4,27217.0,129.3077,129.5183,129.2802,129.5,27217.0
2021-01-21 10:20:00,141.38,141.55,141.34,141.55,65010.0,129.4817,129.6374,129.4451,129.6374,65010.0
2021-01-21 10:30:00,141.59,141.59,141.46,141.51,57576.0,129.674,129.674,129.555,129.6008,57576.0
2021-01-21 10:40:00,141.52,141.54,141.42,141.46,19869.0,129.6099,129.6282,129.5183,129.555,19869.0
2021-01-21 10:50:00,141.45,141.47,141.37,141.39,12776.0,129.5458,129.5641,129.4725,129.4909,12776.0
2021-01-21 11:00:00,141.38,141.44,141.21,141.26,16065.0,129.4817,129.5367,129.326,129.3718,16065.0
2021-01-21 11:10:00,141.21,141.26,141.19,141.25,258039.0,129.326,129.3718,129.3077,129.3626,258039.0
2021-01-21 11:20:00,141.26,141.32,141.26,141.29,16613.0,129.3718,129.4268,129.3718,129.3993,16613.0
2021-01-21 11:30:00,141.25,141.26,141.03,141.13,36769.0,129.3626,129.3718,129.1612,129.2527,36769.0
2021-01-21 11:40:00,141.1,141.15,141.06,141.13,7066.0,129.2253,129.2711,129.1886,129.2527,7066.0
2021-01-21 11:50:00,141.13,141.18,141.09,141.13,11455.0,129.2527,129.2985,129.2161,129.2527,11455.0
2021-01-21 12:00:00,141.14,141.16,141.1,141.11,14360.0,129.2619,129.2802,129.2253,129.2344,14360.0
2021-01-21 12:10:00,141.13,141.13,140.93,140.93,19568.0,129.2527,129.2527,129.0696,129.0696,19568.0
2021-01-21 12:20:00,140.93,141.05,140.92,141.02,15135.0,129.0696,129.1795,129.0604,129.152,15135.0
2021-01-21 12:30:00,141.01,141.02,140.9,140.92,16700.0,129.1428,129.152,129.0421,129.0604,16700.0
2021-01-21 12:40:00,140.93,141.02,140.91,140.95,12860.0,129.0696,129.152,129.0513,129.0879,12860.0
2021-01-21 12:50:00,140.94,141.0,140.89,141.0,12565.0,129.0787,129.1337,129.0329,129.1337,12565.0
2021-01-21 13:00:00,141.03,141.05,140.95,141.01,16567.0,129.1612,129.1795,129.0879,129.1428,16567.0
2021-01-21 13:10:00,140.99,141.05,140.99,141.02,9783.0,129.1245,129.1795,129.1245,129.152,9783.0
2021-01-21 13:20:00,141.03,141.08,140.98,141.0,21486.0,129.1612,129.207,129.1154,129.1337,21486.0
2021-01-21 13:30:00,141.0,141.05,140.99,141.02,19499.0,129.1337,129.1795,129.1245,129.152,19499.0
2021-01-21 13:40:00,141.01,141.06,140.99,141.05,100227.0,129.1428,129.1886,129.1245,129.1795,100227.0
2021-01-21 13:50:00,141.05,141.18,141.04,141.16,40435.0,129.1795,129.2985,129.1703,129.2802,40435.0
2021-01-21 14:00:00,141.14,141.23,141.12,141.22,20195.0,129.2619,129.3443,129.2436,129.3352,20195.0
2021-01-21 14:10:00,141.22,141.28,141.21,141.27,28944.0,129.3352,129.3901,129.326,129.381,28944.0
2021-01-21 14:20:00,141.26,141.3,141.23,141.26,21206.0,129.3718,129.4084,129.3443,129.3718,21206.0
2021-01-21 14:30:00,141.28,141.38,141.25,141.38,43433.0,129.3901,129.4817,129.3626,129.4817,43433.0
2021-01-21 14:40:00,141.38,141.39,141.3,141.31,19446.0,129.4817,129.4909,129.4084,129.4176,19446.0
2021-01-21 14:50:00,141.31,141.37,141.29,141.34,22506.0,129.4176,129.4725,129.3993,129.4451,22506.0
2021-01-21 15:00:00,141.34,141.38,141.29,141.36,48581.0,129.4451,129.4817,129.3993,129.4634,48581.0
2021-01-21 15:10:00,141.36,141.36,141.21,141.24,20108.0,129.4634,129.4634,129.326,129.3535,20108.0
2021-01-21 15:20:00,141.23,141.28,141.2,141.21,27004.0,129.3443,129.3901,129.3169,129.326,27004.0
2021-01-21 15:30:00,141.2,141.25,141.16,141.17,42896.0,129.3169,129.3626,129.2802,129.2894,42896.0
2021-01-21 15:40:00,141.17,141.32,141.17,141.26,40047.0,129.2894,129.4268,129.2894,129.3718,40047.0
2021-01-21 15:50:00,141.25,141.31,141.01,141.02,47828.0,129.3626,129.4176,129.1428,129.152,47828.0
2021-01-22 09:30:00,140.02,140.21,139.83,139.98,66748.0,128.2362,128.4102,128.0622,128.1995,66748.0
2021-01-22 09:40:00,139.93,140.07,139.84,140.01,31393.0,128.1537,128.282,128.0713,128.227,31393.0
2021-01-22 09:50:00,140.0,140.06,139.91,139.96,33294.0,128.2178,128.2728,128.1354,128.1812,33294.0
2021-01-22 10:00:00,139.96,140.1,139.95,140.04,46181.0,128.1812,128.3094,128.1721,128.2545,46181.0
2021-01-22 10:10:00,140.04,140.06,139.88,139.97,134599.0,128.2545,128.2728,128.1079,128.1904,134599.0
2021-01-22 10:20:00,139.98,139.98,139.63,139.7,95985.0,128.1995,128.1995,127.879,127.9431,95985.0
2021-01-22 10:30:00,139.75,139.78,139.58,139.66,24747.0,127.9889,128.0164,127.8332,127.9065,24747.0
2021-01-22 10:40:00,139.72,139.84,139.72,139.82,16653.0,127.9614,128.0713,127.9614,128.053,16653.0
2021-01-22 10:50:00,139.83,139.96,139.77,139.96,14633.0,128.0622,128.1812,128.0072,128.1812,14633.0
2021-01-22 11:00:00,139.95,140.14,139.93,140.07,21843.0,128.1721,128.3461,128.1537,128.282,21843.0
2021-01-22 11:10:00,140.05,140.06,139.93,139.95,41130.0,128.2636,128.2728,128.1537,128.1721,41130.0
2021-01-22 11:20:00,139.98,140.09,139.97,140.01,25494.0,128.1995,128.3003,128.1904,128.227,25494.0
2021-01-22 11:30:00,140.03,140.31,140.01,140.31,28289.0,128.2453,128.5018,128.227,128.5018,28289.0
2021-01-22 11:40:00,140.32,140.35,140.24,140.35,42365.0,128.5109,128.5384,128.4376,128.5384,42365.0
2021-01-22 11:50:00,140.38,140.46,140.33,140.45,22527.0,128.5659,128.6391,128.5201,128.63,22527.0
2021-01-22 12:00:00,140.46,140.55,140.3,140.3,48777.0,128.6391,128.7216,128.4926,128.4926,48777.0
2021-01-22 12:10:00,140.32,140.42,140.31,140.34,20045.0,128.5109,128.6025,128.5018,128.5292,20045.0
2021-01-22 12:20:00,140.39,140.45,140.37,140.44,23576.0,128.575,128.63,128.5567,128.6208,23576.0
2021-01-22 12:30:00,140.44,140.45,140.35,140.38,15795.0,128.6208,128.63,128.5384,128.5659,15795.0
2021-01-22 12:40:00,140.36,140.47,140.34,140.44,13444.0,128.5475,128.6483,128.5292,128.6208,13444.0
2021-01-22 12:50:00,140.42,140.51,140.42,140.45,27443.0,128.6025,128.6849,128.6025,128.63,27443.0
2021-01-22 13:00:00,140.46,140.47,140.3,140.33,8747.0,128.6391,128.6483,128.4926,128.5201,8747.0
2021-01-22 13:10:00,140.3,140.38,140.26,140.38,9168.0,128.4926,128.5659,128.456,128.5659,9168.0
2021-01-22 13:20:00,140.38,140.43,140.38,140.41,31116.0,128.5659,128.6117,128.5659,128.5933,31116.0
2021-01-22 13:30:00,140.41,140.47,140.39,140.47,18078.0,128.5933,128.6483,128.575,128.6483,18078.0
2021-01-22 13:40:00,140.48,140.51,140.38,140.39,14610.0,128.6574,128.6849,128.5659,128.575,14610.0
2021-01-22 13:50:00,140.38,140.43,140.31,140.32,8423.0,128.5659,128.6117,128.5018,128.5109,8423.0
2021-01-22 14:00:00,140.33,140.36,140.25,140.31,38960.0,128.5201,128.5475,128.4468,128.5018,38960.0
2021-01-22 14:10:00,140.31,140.32,140.27,140.29,127073.0,128.5018,128.5109,128.4651,128.4834,127073.0
2021-01-22 14:20:00,140.27,140.35,140.27,140.29,29777.0,128.4651,128.5384,128.4651,128.4834,29777.0
2021-01-22 14:30:00,140.3,140.41,140.29,140.4,21239.0,128.4926,128.5933,128.4834,128.5842,21239.0
2021-01-22 14:40:00,140.41,140.43,140.36,140.41,27937.0,128.5933,128.6117,128.5475,128.5933,27937.0
2021-01-22 14:50:00,140.42,140.49,140.39,140.47,31142.0,128.6025,128.6666,128.575,128.6483,31142.0
2021-01-22 15:00:00,140.46,140.53,140.46,140.49,20867.0,128.6391,128.7032,128.6391,128.6666,20867.0
2021-01-22 15:10:00,140.49,140.5,140.34,140.4,293069.0,128.6666,128.6758,128.5292,128.5842,293069.0
2021-01-22 15:20:00,140.4,140.6,140.38,140.59,38052.0,128.5842,128.7673,128.5659,128.7582,38052.0
2021-01-22 15:30:00,140.58,140.61,140.49,140.58,79603.0,128.749,128.7765,128.6666,128.749,79603.0
2021-01-22 15:40:00,140.59,140.64,140.52,140.56,73332.0,128.7582,128.804,128.6941,128.7307,73332.0
2021-01-22 15:50:00,140.56,140.61,140.28,140.28,130981.0,128.7307,128.7765,128.4743,128.4743,130981.0
2021-01-25 09:30:00,139.78,140.04,139.51,139.61,98437.0,128.0164,128.2545,127.7691,127.8607,98437.0
2021-01-25 09:40:00,139.63,139.83,139.6,139.67,35611.0,127.879,128.0622,127.8515,127.9156,35611.0
2021-01-25 09:50:00,139.67,139.7,139.39,139.45,65605.0,127.9156,127.9431,127.6592,127.7141,65605.0
2021-01-25 10:00:00,139.44,139.97,139.44,139.91,32905.0,127.705,128.1904,127.705,128.1354,32905.0
2021-01-25 10:10:00,139.95,140.09,139.86,140.09,33802.0,128.1721,128.3003,128.0896,128.3003,33802.0
2021-01-25 10:20:00,140.1,140.27,140.07,140.2,27185.0,128.3094,128.4651,128.282,128.401,27185.0
2021-01-25 10:30:00,140.21,140.3,140.17,140.29,106184.0,128.4102,128.4926,128.3735,128.4834,106184.0
2021-01-25 10:40:00,140.29,140.35,140.04,140.04,58798.0,128.4834,128.5384,128.2545,128.2545,58798.0
2021-01-25 10:50:00,140.0,140.02,139.27,139.33,91562.0,128.2178,128.2362,127.5493,127.6042,91562.0
2021-01-25 11:00:00,139.32,139.51,138.59,138.68,118007.0,127.5951,127.7691,126.9265,127.0089,118007.0
2021-01-25 11:10:00,138.7,139.14,138.67,139.03,46140.0,127.0272,127.4302,126.9998,127.3295,46140.0
2021-01-25 11:20:00,138.97,139.12,138.84,138.9,45847.0,127.2745,127.4119,127.1555,127.2104,45847.0
2021-01-25 11:30:00,138.91,139.12,138.76,139.05,85102.0,127.2196,127.4119,127.0822,127.3478,85102.0
2021-01-25 11:40:00,139.04,139.4,138.95,139.37,48600.0,127.3386,127.6683,127.2562,127.6409,48600.0
2021-01-25 11:50:00,139.38,139.46,139.33,139.45,44402.0,127.65,127.7233,127.6042,127.7141,44402.0
2021-01-25 12:00:00,139.46,139.52,139.36,139.42,35652.0,127.7233,127.7782,127.6317,127.6867,35652.0
2021-01-25 12:10:00,139.43,139.45,139.12,139.17,31421.0,127.6958,127.7141,127.4119,127.4577,31421.0
2021-01-25 12:20:00,139.19,139.36,139.1,139.2,42356.0,127.476,127.6317,127.3936,127.4852,42356.0
2021-01-25 12:30:00,139.17,139.54,139.09,139.42,44290.0,127.4577,127.7966,127.3844,127.6867,44290.0
2021-01-25 12:40:00,139.47,139.67,139.47,139.57,15244.0,127.7324,127.9156,127.7324,127.824,15244.0
2021-01-25 12:50:00,139.65,139.71,139.5,139.62,38585.0,127.8973,127.9522,127.7599,127.8698,38585.0
2021-01-25 13:00:00,139.62,139.68,139.49,139.53,20167.0,127.8698,127.9248,127.7508,127.7874,20167.0
2021-01-25 13:10:00,139.51,139.8,139.51,139.76,64044.0,127.7691,128.0347,127.7691,127.998,64044.0
2021-01-25 13:20:00,139.75,139.93,139.73,139.87,58754.0,127.9889,128.1537,127.9706,128.0988,58754.0
2021-01-25 13:30:00,139.9,140.02,139.84,139.99,35472.0,128.1263,128.2362,128.0713,128.2087,35472.0
2021-01-25 13:40:00,139.95,139.98,139.77,139.84,27251.0,128.1721,128.1995,128.0072,128.0713,27251.0
2021-01-25 13:50:00,139.86,139.87,139.64,139.8,31770.0,128.0896,128.0988,127.8881,128.0347,31770.0
2021-01-25 14:00:00,139.82,139.91,139.77,139.84,134480.0,128.053,128.1354,128.0072,128.0713,134480.0
2021-01-25 14:10:00,139.83,139.86,139.65,139.75,35703.0,128.0622,128.0896,127.8973,127.9889,35703.0
2021-01-25 14:20:00,139.75,139.82,139.69,139.81,35829.0,127.9889,128.053,127.9339,128.0438,35829.0
2021-01-25 14:30:00,139.81,139.88,139.75,139.8,29056.0,128.0438,128.1079,127.9889,128.0347,29056.0
2021-01-25 14:40:00,139.79,139.93,139.78,139.89,44958.0,128.0255,128.1537,128.0164,128.1171,44958.0
2021-01-25 14:50:00,139.89,139.92,139.74,139.79,52629.0,128.1171,128.1446,127.9797,128.0255,52629.0
2021-01-25 15:00:00,139.77,139.91,139.77,139.89,31990.0,128.0072,128.1354,128.0072,128.1171,31990.0
2021-01-25 15:10:00,139.9,139.9,139.65,139.83,38997.0,128.1263,128.1263,127.8973,128.0622,38997.0
2021-01-25 15:20:00,139.83,139.92,139.77,139.87,24280.0,128.0622,128.1446,128.0072,128.0988,24280.0
2021-01-25 15:30:00,139.86,139.92,139.8,139.89,27648.0,128.0896,128.1446,128.0347,128.1171,27648.0
2021-01-25 15:40:00,139.9,140.01,139.82,139.97,53106.0,128.1263,128.227,128.053,128.1904,53106.0
2021-01-25 15:50:00,139.98,140.16,139.95,140.14,139056.0,128.1995,128.3644,128.1721,128.3461,139056.0
2021-01-26 09:30:00,140.66,140.83,140.49,140.59,77284.0,128.8223,128.978,128.6666,128.7582,77284.0
2021-01-26 09:40:00,140.57,140.72,140.48,140.63,64060.0,128.7399,128.8772,128.6574,128.7948,64060.0
2021-01-26 09:50:00,140.59,140.59,140.26,140.26,47533.0,128.7582,128.7582,128.456,128.456,47533.0
2021-01-26 10:00:00,140.27,140.5,140.27,140.37,26795.0,128.4651,128.6758,128.4651,128.5567,26795.0
2021-01-26 10:10:00,140.33,140.33,139.98,139.98,41200.0,128.5201,128.5201,128.1995,128.1995,41200.0
2021-01-26 10:20:00,139.97,140.21,139.97,140.2,17469.0,128.1904,128.4102,128.1904,128.401,17469.0
2021-01-26 10:30:00,140.22,140.24,139.98,140.12,13085.0,128.4193,128.4376,128.1995,128.3277,13085.0
2021-01-26 10:40:00,140.12,140.17,140.03,140.1,25248.0,128.3277,128.3735,128.2453,128.3094,25248.0
2021-01-26 10:50:00,140.08,140.08,139.76,139.79,19862.0,128.2911,128.2911,127.998,128.0255,19862.0
2021-01-26 11:00:00,139.78,139.96,139.69,139.75,26210.0,128.0164,128.1812,127.9339,127.9889,26210.0
2021-01-26 11:10:00,139.75,139.87,139.72,139.79,28577.0,127.9889,128.0988,127.9614,128.0255,28577.0
2021-01-26 11:20:00,139.84,139.99,139.8,139.96,17108.0,128.0713,128.2087,128.0347,128.1812,17108.0
2021-01-26 11:30:00,139.87,139.93,139.72,139.8,82278.0,128.0988,128.1537,127.9614,128.0347,82278.0
2021-01-26 11:40:00,139.78,139.8,139.55,139.56,32898.0,128.0164,128.0347,127.8057,127.8149,32898.0
2021-01-26 11:50:00,139.61,139.65,139.55,139.59,30455.0,127.8607,127.8973,127.8057,127.8423,30455.0
2021-01-26 12:00:00,139.59,139.66,139.54,139.55,6839.0,127.8423,127.9065,127.7966,127.8057,6839.0
2021-01-26 12:10:00,139.54,139.54,139.47,139.5,11521.0,127.7966,127.7966,127.7324,127.7599,11521.0
2021-01-26 12:20:00,139.5,139.67,139.5,139.64,10544.0,127.7599,127.9156,127.7599,127.8881,10544.0
2021-01-26 12:30:00,139.63,139.74,139.62,139.71,24006.0,127.879,127.9797,127.8698,127.9522,24006.0
2021-01-26 12:40:00,139.7,139.7,139.54,139.59,16932.0,127.9431,127.9431,127.7966,127.8423,16932.0
2021-01-26 12:50:00,139.59,139.75,139.59,139.67,34590.0,127.8423,127.9889,127.8423,127.9156,34590.0
2021-01-26 13:00:00,139.69,139.8,139.69,139.8,25358.0,127.9339,128.0347,127.9339,128.0347,25358.0
2021-01-26 13:10:00,139.8,139.89,139.8,139.85,17935.0,128.0347,128.1171,128.0347,128.0805,17935.0
2021-01-26 13:20:00,139.84,139.84,139.77,139.8,33209.0,128.0713,128.0713,128.0072,128.0347,33209.0
2021-01-26 13:30:00,139.79,139.86,139.77,139.8,12415.0,128.0255,128.0896,128.0072,128.0347,12415.0
2021-01-26 13:40:00,139.81,139.87,139.79,139.81,14220.0,128.0438,128.0988,128.0255,128.0438,14220.0
2021-01-26 13:50:00,139.81,139.83,139.77,139.78,8349.0,128.0438,128.0622,128.0072,128.0164,8349.0
2021-01-26 14:00:00,139.77,139.88,139.76,139.86,48677.0,128.0072,128.1079,127.998,128.0896,48677.0
2021-01-26 14:10:00,139.85,139.91,139.84,139.89,14200.0,128.0805,128.1354,128.0713,128.1171,14200.0
2021-01-26 14:20:00,139.9,139.9,139.66,139.76,19443.0,128.1263,128.1263,127.9065,127.998,19443.0
2021-01-26 14:30:00,139.75,139.82,139.74,139.81,23109.0,127.9889,128.053,127.9797,128.0438,23109.0
2021-01-26 14:40:00,139.78,139.8,139.7,139.76,16805.0,128.0164,128.0347,127.9431,127.998,16805.0
2021-01-26 14:50:00,139.72,139.9,139.69,139.9,27757.0,127.9614,128.1263,127.9339,128.1263,27757.0
2021-01-26 15:00:00,139.87,139.93,139.82,139.9,41882.0,128.0988,128.1537,128.053,128.1263,41882.0
2021-01-26 15:10:00,139.93,139.96,139.84,139.86,32998.0,128.1537,128.1812,128.0713,128.0896,32998.0
2021-01-26 15:20:00,139.92,139.97,139.88,139.97,25197.0,128.1446,128.1904,128.1079,128.1904,25197.0
2021-01-26 15:30:00,139.98,139.98,139.69,139.69,26789.0,128.1995,128.1995,127.9339,127.9339,26789.0
2021-01-26 15:40:00,139.7,139.8,139.61,139.61,29562.0,127.9431,128.0347,127.8607,127.8607,29562.0
2021-01-26 15:50:00,139.62,139.67,139.43,139.49,60706.0,127.8698,127.9156,127.6958,127.7508,60706.0
2021-01-27 09:30:00,137.8,137.87,137.09,137.3,122543.0,126.203,126.2671,125.5527,125.7451,122543.0
2021-01-27 09:40:00,137.3,137.3,136.53,136.63,42475.0,125.7451,125.7451,125.0399,125.1315,42475.0
2021-01-27 09:50:00,136.61,137.04,136.44,136.84,54883.0,125.1131,125.507,124.9574,125.3238,54883.0
2021-01-27 10:00:00,136.82,137.13,136.79,137.02,83732.0,125.3055,125.5894,125.278,125.4886,83732.0
2021-01-27 10:10:00,137.09,137.13,136.81,137.08,63608.0,125.5527,125.5894,125.2963,125.5436,63608.0
2021-01-27 10:20:00,137.09,137.56,137.09,137.4,63572.0,125.5527,125.9832,125.5527,125.8367,63572.0
2021-01-27 10:30:00,137.42,137.7,137.16,137.27,58176.0,125.855,126.1114,125.6169,125.7176,58176.0
2021-01-27 10:40:00,137.27,137.59,137.23,137.52,46265.0,125.7176,126.0107,125.681,125.9466,46265.0
2021-01-27 10:50:00,137.49,137.7,137.37,137.64,47648.0,125.9191,126.1114,125.8092,126.0565,47648.0
2021-01-27 11:00:00,137.68,137.68,137.35,137.45,38039.0,126.0931,126.0931,125.7909,125.8824,38039.0
2021-01-27 11:10:00,137.45,137.46,137.11,137.19,42596.0,125.8824,125.8916,125.5711,125.6443,42596.0
2021-01-27 11:20:00,137.19,137.47,137.17,137.37,15370.0,125.6443,125.9008,125.626,125.8092,15370.0
2021-01-27 11:30:00,137.39,137.42,137.18,137.34,83504.0,125.8275,125.855,125.6352,125.7817,83504.0
2021-01-27 11:40:00,137.36,137.39,137.01,137.02,9228.0,125.8,125.8275,125.4795,125.4886,9228.0
2021-01-27 11:50:00,136.98,137.02,136.74,136.74,14752.0,125.452,125.4886,125.2322,125.2322,14752.0
2021-01-27 12:00:00,136.78,136.9,136.59,136.88,26693.0,125.2688,125.3787,125.0948,125.3604,26693.0
2021-01-27 12:10:00,136.91,137.21,136.91,137.14,86022.0,125.3879,125.6626,125.3879,125.5985,86022.0
2021-01-27 12:20:00,137.13,137.16,136.96,136.97,42820.0,125.5894,125.6169,125.4337,125.4428,42820.0
2021-01-27 12:30:00,136.96,137.01,136.73,136.99,35293.0,125.4337,125.4795,125.223,125.4612,35293.0
2021-01-27 12:40:00,136.99,137.28,136.98,137.27,38303.0,125.4612,125.7268,125.452,125.7176,38303.0
2021-01-27 12:50:00,137.29,137.39,137.22,137.36,90077.0,125.7359,125.8275,125.6718,125.8,90077.0
2021-01-27 13:00:00,137.36,137.45,137.27,137.33,54590.0,125.8,125.8824,125.7176,125.7725,54590.0
2021-01-27 13:10:00,137.32,137.33,137.1,137.24,28788.0,125.7634,125.7725,125.5619,125.6901,28788.0
2021-01-27 13:20:00,137.26,137.44,137.21,137.37,44088.0,125.7084,125.8733,125.6626,125.8092,44088.0
2021-01-27 13:30:00,137.36,137.39,137.26,137.28,29219.0,125.8,125.8275,125.7084,125.7268,29219.0
2021-01-27 13:40:00,137.26,137.29,137.04,137.07,20939.0,125.7084,125.7359,125.507,125.5344,20939.0
2021-01-27 13:50:00,137.09,137.11,136.86,136.93,49273.0,125.5527,125.5711,125.3421,125.4062,49273.0
2021-01-27 14:00:00,137.11,137.13,136.76,136.84,18193.0,125.5711,125.5894,125.2505,125.3238,18193.0
2021-01-27 14:10:00,136.89,136.97,136.47,136.48,45524.0,125.3696,125.4428,124.9849,124.9941,45524.0
2021-01-27 14:20:00,136.45,136.67,136.41,136.41,45381.0,124.9666,125.1681,124.93,124.93,45381.0
2021-01-27 14:30:00,136.45,136.53,136.0,136.2,64118.0,124.9666,125.0399,124.5545,124.7376,64118.0
2021-01-27 14:40:00,136.22,136.53,135.96,135.97,117106.0,124.756,125.0399,124.5178,124.527,117106.0
2021-01-27 14:50:00,136.04,136.18,135.77,135.87,161403.0,124.5911,124.7193,124.3438,124.4354,161403.0
2021-01-27 15:00:00,135.88,136.08,135.8,135.98,89139.0,124.4446,124.6277,124.3713,124.5362,89139.0
2021-01-27 15:10:00,136.03,136.38,135.94,136.19,56819.0,124.582,124.9025,124.4995,124.7285,56819.0
2021-01-27 15:20:00,136.16,136.26,135.71,135.83,100701.0,124.701,124.7926,124.2889,124.3988,100701.0
2021-01-27 15:30:00,135.84,135.96,135.3,135.48,152327.0,124.4079,124.5178,123.9134,124.0782,152327.0
2021-01-27 15:40:00,135.43,135.7,135.35,135.69,73857.0,124.0324,124.2797,123.9592,124.2706,73857.0
2021-01-27 15:50:00,135.69,135.92,135.61,135.89,122517.0,124.2706,124.4812,124.1973,124.4537,122517.0
2021-01-28 09:30:00,137.11,137.31,136.84,137.04,90268.0,125.5711,125.7542,125.3238,125.507,90268.0
2021-01-28 09:40:00,137.03,137.85,137.0,137.45,72396.0,125.4978,126.2488,125.4703,125.8824,72396.0
2021-01-28 09:50:00,137.39,138.0,137.39,137.53,51673.0,125.8275,126.3862,125.8275,125.9557,51673.0
2021-01-28 10:00:00,137.52,138.24,137.38,137.99,64300.0,125.9466,126.606,125.8183,126.377,64300.0
2021-01-28 10:10:00,138.04,138.38,138.04,138.32,41993.0,126.4228,126.7342,126.4228,126.6792,41993.0
2021-01-28 10:20:00,138.33,138.48,138.12,138.19,29205.0,126.6884,126.8258,126.4961,126.5602,29205.0
2021-01-28 10:30:00,138.25,138.28,138.08,138.08,16151.0,126.6151,126.6426,126.4594,126.4594,16151.0
2021-01-28 10:40:00,138.07,138.36,137.91,138.26,56804.0,126.4503,126.7159,126.3037,126.6243,56804.0
2021-01-28 10:50:00,138.29,138.37,138.08,138.22,53518.0,126.6518,126.725,126.4594,126.5876,53518.0
2021-01-28 11:00:00,138.3,138.66,138.23,138.59,42918.0,126.6609,126.9906,126.5968,126.9265,42918.0
2021-01-28 11:10:00,138.57,138.72,138.46,138.46,42028.0,126.9082,127.0456,126.8074,126.8074,42028.0
2021-01-28 11:20:00,138.48,138.48,138.19,138.24,30717.0,126.8258,126.8258,126.5602,126.606,30717.0
2021-01-28 11:30:00,138.3,138.47,138.14,138.32,46873.0,126.6609,126.8166,126.5144,126.6792,46873.0
2021-01-28 11:40:00,138.36,138.55,138.35,138.46,54281.0,126.7159,126.8899,126.7067,126.8074,54281.0
2021-01-28 11:50:00,138.53,138.63,138.52,138.57,53508.0,126.8716,126.9631,126.8624,126.9082,53508.0
2021-01-28 12:00:00,138.57,138.85,138.57,138.77,63348.0,126.9082,127.1646,126.9082,127.0914,63348.0
2021-01-28 12:10:00,138.79,138.79,138.58,138.69,25162.0,127.1097,127.1097,126.9173,127.0181,25162.0
2021-01-28 12:20:00,138.71,138.72,138.6,138.7,16120.0,127.0364,127.0456,126.9357,127.0272,16120.0
2021-01-28 12:30:00,138.71,138.8,138.66,138.67,13299.0,127.0364,127.1188,126.9906,126.9998,13299.0
2021-01-28 12:40:00,138.67,138.74,138.65,138.73,17860.0,126.9998,127.0639,126.9815,127.0547,17860.0
2021-01-28 12:50:00,138.73,138.73,138.59,138.66,48285.0,127.0547,127.0547,126.9265,126.9906,48285.0
2021-01-28 13:00:00,138.68,138.78,138.62,138.68,48968.0,127.0089,127.1005,126.954,127.0089,48968.0
2021-01-28 13:10:00,138.69,138.69,138.47,138.52,52211.0,127.0181,127.0181,126.8166,126.8624,52211.0
2021-01-28 13:20:00,138.54,138.7,138.48,138.63,44565.0,126.8807,127.0272,126.8258,126.9631,44565.0
2021-01-28 13:30:00,138.69,138.94,138.66,138.92,101957.0,127.0181,127.2471,126.9906,127.2287,101957.0
2021-01-28 13:40:00,138.93,138.94,138.79,138.8,16524.0,127.2379,127.2471,127.1097,127.1188,16524.0
2021-01-28 13:50:00,138.81,138.86,138.77,138.85,13251.0,127.128,127.1738,127.0914,127.1646,13251.0
2021-01-28 14:00:00,138.87,138.89,138.76,138.85,57482.0,127.1829,127.2013,127.0822,127.1646,57482.0
2021-01-28 14:10:00,138.85,138.88,138.53,138.53,223466.0,127.1646,127.1921,126.8716,126.8716,223466.0
2021-01-28 14:20:00,138.58,138.65,138.5,138.61,15355.0,126.9173,126.9815,126.8441,126.9448,15355.0
2021-01-28 14:30:00,138.64,138.64,138.48,138.62,22162.0,126.9723,126.9723,126.8258,126.954,22162.0
2021-01-28 14:40:00,138.67,138.75,138.49,138.74,86936.0,126.9998,127.073,126.8349,127.0639,86936.0
2021-01-28 14:50:00,138.73,138.79,138.5,138.71,194919.0,127.0547,127.1097,126.8441,127.0364,194919.0
2021-01-28 15:00:00,138.7,138.7,138.54,138.63,130988.0,127.0272,127.0272,126.8807,126.9631,130988.0
2021-01-28 15:10:00,138.65,138.7,138.39,138.52,151227.0,126.9815,127.0272,126.7433,126.8624,151227.0
2021-01-28 15:20:00,138.54,138.58,138.37,138.38,143538.0,126.8807,126.9173,126.725,126.7342,143538.0
2021-01-28 15:30:00,138.36,138.52,138.18,138.28,206299.0,126.7159,126.8624,126.551,126.6426,206299.0
2021-01-28 15:40:00,138.28,138.34,138.06,138.31,169125.0,126.6426,126.6975,126.4411,126.6701,169125.0
2021-01-28 15:50:00,138.32,138.4,137.77,137.77,254948.0,126.6792,126.7525,126.1755,126.1755,254948.0
2021-01-29 09:30:00,137.14,137.31,136.51,136.54,245182.0,125.5985,125.7542,125.0216,125.049,245182.0
2021-01-29 09:40:00,136.56,137.04,136.4,136.9,75893.0,125.0673,125.507,124.9208,125.3787,75893.0
2021-01-29 09:50:00,136.84,137.4,136.7,137.31,51413.0,125.3238,125.8367,125.1956,125.7542,51413.0
2021-01-29 10:00:00,137.34,137.63,137.22,137.63,129495.0,125.7817,126.0473,125.6718,126.0473,129495.0
2021-01-29 10:10:00,137.63,137.78,137.3,137.41,76175.0,126.0473,126.1847,125.7451,125.8458,76175.0
2021-01-29 10:20:00,137.36,137.74,137.36,137.55,92101.0,125.8,126.148,125.8,125.974,92101.0
2021-01-29 10:30:00,137.56,137.66,137.44,137.47,125809.0,125.9832,126.0748,125.8733,125.9008,125809.0
2021-01-29 10:40:00,137.4,137.41,137.06,137.31,38437.0,125.8367,125.8458,125.5253,125.7542,38437.0
2021-01-29 10:50:00,137.3,137.44,137.23,137.38,24553.0,125.7451,125.8733,125.681,125.8183,24553.0
2021-01-29 11:00:00,137.4,137.42,137.03,137.2,55963.0,125.8367,125.855,125.4978,125.6535,55963.0
2021-01-29 11:10:00,137.18,137.18,136.86,136.96,33271.0,125.6352,125.6352,125.3421,125.4337,33271.0
2021-01-29 11:20:00,136.93,137.05,136.59,136.62,24564.0,125.4062,125.5161,125.0948,125.1223,24564.0
2021-01-29 11:30:00,136.59,136.68,136.23,136.43,53766.0,125.0948,125.1772,124.7651,124.9483,53766.0
2021-01-29 11:40:00,136.47,136.61,136.38,136.46,17093.0,124.9849,125.1131,124.9025,124.9758,17093.0
2021-01-29 11:50:00,136.38,136.54,136.29,136.54,17661.0,124.9025,125.049,124.8201,125.049,17661.0
2021-01-29 12:00:00,136.49,136.54,136.37,136.43,15749.0,125.0032,125.049,124.8933,124.9483,15749.0
2021-01-29 12:10:00,136.44,136.55,135.91,135.91,41622.0,124.9574,125.0582,124.4721,124.4721,41622.0
2021-01-29 12:20:00,135.92,135.92,135.68,135.76,51170.0,124.4812,124.4812,124.2614,124.3347,51170.0
2021-01-29 12:30:00,135.75,135.87,135.43,135.49,46610.0,124.3255,124.4354,124.0324,124.0874,46610.0
2021-01-29 12:40:00,135.49,135.74,135.01,135.02,147076.0,124.0874,124.3164,123.6478,123.657,147076.0
2021-01-29 12:50:00,135.05,135.66,135.04,135.27,61550.0,123.6844,124.2431,123.6753,123.8859,61550.0
2021-01-29 13:00:00,135.27,135.63,135.19,135.34,50135.0,123.8859,124.2156,123.8126,123.95,50135.0
2021-01-29 13:10:00,135.32,135.41,134.89,134.94,51126.0,123.9317,124.0141,123.5379,123.5837,51126.0
2021-01-29 13:20:00,134.96,135.74,134.95,135.74,59464.0,123.602,124.3164,123.5928,124.3164,59464.0
2021-01-29 13:30:00,135.71,135.75,135.54,135.64,34263.0,124.2889,124.3255,124.1332,124.2248,34263.0
2021-01-29 13:40:00,135.61,135.74,135.3,135.3,60045.0,124.1973,124.3164,123.9134,123.9134,60045.0
2021-01-29 13:50:00,135.34,135.49,135.27,135.32,54645.0,123.95,124.0874,123.8859,123.9317,54645.0
2021-01-29 14:00:00,135.3,136.01,135.3,136.0,191892.0,123.9134,124.5636,123.9134,124.5545,191892.0
2021-01-29 14:10:00,135.99,136.02,135.89,135.91,16492.0,124.5453,124.5728,124.4537,124.4721,16492.0
2021-01-29 14:20:00,135.98,135.98,135.66,135.7,49454.0,124.5362,124.5362,124.2431,124.2797,49454.0
2021-01-29 14:30:00,135.66,135.66,135.41,135.53,43275.0,124.2431,124.2431,124.0141,124.124,43275.0
2021-01-29 14:40:00,135.52,135.77,135.32,135.58,37783.0,124.1149,124.3438,123.9317,124.1698,37783.0
2021-01-29 14:50:00,135.64,135.83,135.56,135.68,33878.0,124.2248,124.3988,124.1515,124.2614,33878.0
2021-01-29 15:00:00,135.74,136.21,135.74,136.19,68802.0,124.3164,124.7468,124.3164,124.7285,68802.0
2021-01-29 15:10:00,136.22,136.37,136.17,136.2,199323.0,124.756,124.8933,124.7102,124.7376,199323.0
2021-01-29 15:20:00,136.21,136.42,136.15,136.15,138768.0,124.7468,124.9391,124.6919,124.6919,138768.0
2021-01-29 15:30:00,136.15,136.45,135.83,135.83,183123.0,124.6919,124.9666,124.3988,124.3988,183123.0
2021-01-29 15:40:00,135.84,135.89,135.5,135.62,224417.0,124.4079,124.4537,124.0966,124.2065,224417.0
2021-01-29 15:50:00,135.59,136.27,135.37,135.41,316243.0,124.179,124.8018,123.9775,124.0141,316243.0
2021-02-01 09:30:00,136.48,136.84,136.19,136.34,116493.0,124.9941,125.3238,124.7285,124.8659,116493.0
2021-02-01 09:40:00,136.37,136.65,136.21,136.25,44174.0,124.8933,125.1498,124.7468,124.7834,44174.0
2021-02-01 09:50:00,136.22,136.3,135.79,136.18,60127.0,124.756,124.8292,124.3621,124.7193,60127.0
2021-02-01 10:00:00,136.14,136.27,135.74,135.99,65148.0,124.6827,124.8018,124.3164,124.5453,65148.0
2021-02-01 10:10:00,135.98,136.22,135.88,136.22,40572.0,124.5362,124.756,124.4446,124.756,40572.0
2021-02-01 10:20:00,136.22,136.25,135.94,135.94,36646.0,124.756,124.7834,124.4995,124.4995,36646.0
2021-02-01 10:30:00,135.96,136.31,135.96,135.98,40491.0,124.5178,124.8384,124.5178,124.5362,40491.0
2021-02-01 10:40:00,135.98,136.15,135.87,136.04,59398.0,124.5362,124.6919,124.4354,124.5911,59398.0
2021-02-01 10:50:00,136.07,136.07,135.73,135.84,49814.0,124.6186,124.6186,124.3072,124.4079,49814.0
2021-02-01 11:00:00,135.84,136.07,135.66,135.99,172378.0,124.4079,124.6186,124.2431,124.5453,172378.0
2021-02-01 11:10:00,135.98,136.17,135.95,136.16,58379.0,124.5362,124.7102,124.5087,124.701,58379.0
2021-02-01 11:20:00,136.21,136.44,136.17,136.37,50888.0,124.7468,124.9574,124.7102,124.8933,50888.0
2021-02-01 11:30:00,136.36,136.42,136.26,136.39,27699.0,124.8842,124.9391,124.7926,124.9117,27699.0
2021-02-01 11:40:00,136.4,136.79,136.4,136.71,35522.0,124.9208,125.278,124.9208,125.2047,35522.0
2021-02-01 11:50:00,136.7,136.71,136.54,136.54,31040.0,125.1956,125.2047,125.049,125.049,31040.0
2021-02-01 12:00:00,136.55,136.68,136.51,136.51,26217.0,125.0582,125.1772,125.0216,125.0216,26217.0
2021-02-01 12:10:00,136.49,136.68,136.49,136.62,17826.0,125.0032,125.1772,125.0032,125.1223,17826.0
2021-02-01 12:20:00,136.62,136.64,136.52,136.55,31469.0,125.1223,125.1406,125.0307,125.0582,31469.0
2021-02-01 12:30:00,136.59,136.69,136.54,136.54,24492.0,125.0948,125.1864,125.049,125.049,24492.0
2021-02-01 12:40:00,136.56,136.65,136.53,136.65,99920.0,125.0673,125.1498,125.0399,125.1498,99920.0
2021-02-01 12:50:00,136.65,136.76,136.64,136.75,45101.0,125.1498,125.2505,125.1406,125.2414,45101.0
2021-02-01 13:00:00,136.76,136.79,136.66,136.7,106410.0,125.2505,125.278,125.1589,125.1956,106410.0
2021-02-01 13:10:00,136.68,136.79,136.66,136.75,12598.0,125.1772,125.278,125.1589,125.2414,12598.0
2021-02-01 13:20:00,136.74,136.81,136.73,136.8,28916.0,125.2322,125.2963,125.223,125.2872,28916.0
2021-02-01 13:30:00,136.83,136.91,136.73,136.74,16529.0,125.3146,125.3879,125.223,125.2322,16529.0
2021-02-01 13:40:00,136.76,136.78,136.65,136.67,73476.0,125.2505,125.2688,125.1498,125.1681,73476.0
2021-02-01 13:50:00,136.67,136.8,136.66,136.8,24729.0,125.1681,125.2872,125.1589,125.2872,24729.0
2021-02-01 14:00:00,136.8,136.82,136.73,136.81,18776.0,125.2872,125.3055,125.223,125.2963,18776.0
2021-02-01 14:10:00,136.82,137.03,136.8,137.03,36105.0,125.3055,125.4978,125.2872,125.4978,36105.0
2021-02-01 14:20:00,137.03,137.16,136.95,137.16,46146.0,125.4978,125.6169,125.4245,125.6169,46146.0
2021-02-01 14:30:00,137.17,137.29,137.16,137.28,171101.0,125.626,125.7359,125.6169,125.7268,171101.0
2021-02-01 14:40:00,137.3,137.36,137.26,137.28,22236.0,125.7451,125.8,125.7084,125.7268,22236.0
2021-02-01 14:50:00,137.28,137.31,137.12,137.17,10879.0,125.7268,125.7542,125.5802,125.626,10879.0
2021-02-01 15:00:00,137.22,137.26,137.13,137.21,56722.0,125.6718,125.7084,125.5894,125.6626,56722.0
2021-02-01 15:10:00,137.22,137.23,137.06,137.1,37888.0,125.6718,125.681,125.5253,125.5619,37888.0
2021-02-01 15:20:00,137.15,137.15,136.95,137.05,25598.0,125.6077,125.6077,125.4245,125.5161,25598.0
2021-02-01 15:30:00,137.04,137.11,136.91,137.03,51517.0,125.507,125.5711,125.3879,125.4978,51517.0
2021-02-01 15:40:00,137.03,137.11,136.94,137.03,56157.0,125.4978,125.5711,125.4154,125.4978,56157.0
2021-02-01 15:50:00,137.02,137.18,136.87,136.89,261715.0,125.4886,125.6352,125.3513,125.3696,261715.0
2021-02-02 09:30:00,138.31,138.62,138.11,138.27,93171.0,126.6701,126.954,126.4869,126.6334,93171.0
2021-02-02 09:40:00,138.3,138.51,138.14,138.46,152069.0,126.6609,126.8532,126.5144,126.8074,152069.0
2021-02-02 09:50:00,138.5,138.63,138.33,138.57,286251.0,126.8441,126.9631,126.6884,126.9082,286251.0
2021-02-02 10:00:00,138.6,138.96,138.58,138.85,263466.0,126.9357,127.2654,126.9173,127.1646,263466.0
2021-02-02 10:10:00,138.87,139.14,138.81,139.1,306611.0,127.1829,127.4302,127.128,127.3936,306611.0
2021-02-02 10:20:00,139.1,139.19,138.93,138.93,85905.0,127.3936,127.476,127.2379,127.2379,85905.0
2021-02-02 10:30:00,138.97,139.07,138.92,138.93,73623.0,127.2745,127.3661,127.2287,127.2379,73623.0
2021-02-02 10:40:00,138.94,139.05,138.84,139.04,82357.0,127.2471,127.3478,127.1555,127.3386,82357.0
2021-02-02 10:50:00,139.06,139.19,139.04,139.17,84032.0,127.357,127.476,127.3386,127.4577,84032.0
2021-02-02 11:00:00,139.16,139.45,139.12,139.45,76193.0,127.4485,127.7141,127.4119,127.7141,76193.0
2021-02-02 11:10:00,139.44,139.58,139.44,139.58,96176.0,127.705,127.8332,127.705,127.8332,96176.0
2021-02-02 11:20:00,139.62,139.62,139.41,139.47,70306.0,127.8698,127.8698,127.6775,127.7324,70306.0
2021-02-02 11:30:00,139.47,139.66,139.45,139.61,55176.0,127.7324,127.9065,127.7141,127.8607,55176.0
2021-02-02 11:40:00,139.61,139.66,139.57,139.57,55584.0,127.8607,127.9065,127.824,127.824,55584.0
2021-02-02 11:50:00,139.58,139.63,139.51,139.54,11830.0,127.8332,127.879,127.7691,127.7966,11830.0
2021-02-02 12:00:00,139.55,139.61,139.52,139.54,25373.0,127.8057,127.8607,127.7782,127.7966,25373.0
2021-02-02 12:10:00,139.54,139.59,139.42,139.43,19066.0,127.7966,127.8423,127.6867,127.6958,19066.0
2021-02-02 12:20:00,139.44,139.5,139.26,139.28,11924.0,127.705,127.7599,127.5401,127.5584,11924.0
2021-02-02 12:30:00,139.28,139.37,139.26,139.34,19025.0,127.5584,127.6409,127.5401,127.6134,19025.0
2021-02-02 12:40:00,139.27,139.35,139.27,139.35,23723.0,127.5493,127.6225,127.5493,127.6225,23723.0
2021-02-02 12:50:00,139.36,139.46,139.29,139.46,16112.0,127.6317,127.7233,127.5676,127.7233,16112.0
2021-02-02 13:00:00,139.49,139.51,139.41,139.47,20905.0,127.7508,127.7691,127.6775,127.7324,20905.0
2021-02-02 13:10:00,139.48,139.49,139.31,139.34,9620.0,127.7416,127.7508,127.5859,127.6134,9620.0
2021-02-02 13:20:00,139.34,139.35,139.25,139.3,20928.0,127.6134,127.6225,127.531,127.5768,20928.0
2021-02-02 13:30:00,139.33,139.37,139.28,139.34,29041.0,127.6042,127.6409,127.5584,127.6134,29041.0
2021-02-02 13:40:00,139.34,139.39,139.27,139.3,14612.0,127.6134,127.6592,127.5493,127.5768,14612.0
2021-02-02 13:50:00,139.27,139.28,139.14,139.22,21261.0,127.5493,127.5584,127.4302,127.5035,21261.0
2021-02-02 14:00:00,139.22,139.34,139.2,139.29,85986.0,127.5035,127.6134,127.4852,127.5676,85986.0
2021-02-02 14:10:00,139.3,139.36,139.24,139.27,92416.0,127.5768,127.6317,127.5218,127.5493,92416.0
2021-02-02 14:20:00,139.27,139.31,139.18,139.2,38898.0,127.5493,127.5859,127.4669,127.4852,38898.0
2021-02-02 14:30:00,139.21,139.44,139.21,139.42,52373.0,127.4943,127.705,127.4943,127.6867,52373.0
2021-02-02 14:40:00,139.42,139.43,139.36,139.38,42660.0,127.6867,127.6958,127.6317,127.65,42660.0
2021-02-02 14:50:00,139.37,139.45,139.31,139.44,47528.0,127.6409,127.7141,127.5859,127.705,47528.0
2021-02-02 15:00:00,139.44,139.45,139.32,139.42,70856.0,127.705,127.7141,127.5951,127.6867,70856.0
2021-02-02 15:10:00,139.42,139.43,139.21,139.27,63257.0,127.6867,127.6958,127.4943,127.5493,63257.0
2021-02-02 15:20:00,139.28,139.31,139.23,139.28,84827.0,127.5584,127.5859,127.5126,127.5584,84827.0
2021-02-02 15:30:00,139.27,139.31,139.14,139.19,75540.0,127.5493,127.5859,127.4302,127.476,75540.0
2021-02-02 15:40:00,139.18,139.23,139.08,139.12,71646.0,127.4669,127.5126,127.3753,127.4119,71646.0
2021-02-02 15:50:00,139.1,139.22,138.82,138.82,199482.0,127.3936,127.5035,127.1372,127.1372,199482.0
2021-02-03 09:30:00,138.94,139.29,138.76,139.09,47476.0,127.2471,127.5676,127.0822,127.3844,47476.0
2021-02-03 09:40:00,139.06,139.28,139.0,139.17,36909.0,127.357,127.5584,127.302,127.4577,36909.0
2021-02-03 09:50:00,139.15,139.21,138.94,139.17,50930.0,127.4394,127.4943,127.2471,127.4577,50930.0
2021-02-03 10:00:00,139.19,139.23,139.03,139.14,65584.0,127.476,127.5126,127.3295,127.4302,65584.0
2021-02-03 10:10:00,139.18,139.21,138.89,138.94,58673.0,127.4669,127.4943,127.2013,127.2471,58673.0
2021-02-03 10:20:00,138.94,139.05,138.73,138.73,38951.0,127.2471,127.3478,127.0547,127.0547,38951.0
2021-02-03 10:30:00,138.7,138.77,138.56,138.62,92046.0,127.0272,127.0914,126.899,126.954,92046.0
2021-02-03 10:40:00,138.62,138.93,138.55,138.93,67152.0,126.954,127.2379,126.8899,127.2379,67152.0
2021-02-03 10:50:00,138.92,139.12,138.82,139.01,223471.0,127.2287,127.4119,127.1372,127.3112,223471.0
2021-02-03 11:00:00,139.01,139.11,138.85,139.0,37785.0,127.3112,127.4027,127.1646,127.302,37785.0
2021-02-03 11:10:00,139.0,139.01,138.82,138.89,21562.0,127.302,127.3112,127.1372,127.2013,21562.0
2021-02-03 11:20:00,138.94,139.14,138.93,139.03,264169.0,127.2471,127.4302,127.2379,127.3295,264169.0
2021-02-03 11:30:00,139.05,139.15,138.96,139.12,22718.0,127.3478,127.4394,127.2654,127.4119,22718.0
2021-02-03 11:40:00,139.12,139.29,139.08,139.25,13763.0,127.4119,127.5676,127.3753,127.531,13763.0
2021-02-03 11:50:00,139.29,139.33,139.24,139.29,23732.0,127.5676,127.6042,127.5218,127.5676,23732.0
2021-02-03 12:00:00,139.28,139.28,139.15,139.18,14370.0,127.5584,127.5584,127.4394,127.4669,14370.0
2021-02-03 12:10:00,139.22,139.22,139.11,139.16,51594.0,127.5035,127.5035,127.4027,127.4485,51594.0
2021-02-03 12:20:00,139.14,139.17,139.08,139.14,13655.0,127.4302,127.4577,127.3753,127.4302,13655.0
2021-02-03 12:30:00,139.15,139.16,139.04,139.16,35451.0,127.4394,127.4485,127.3386,127.4485,35451.0
2021-02-03 12:40:00,139.18,139.28,139.15,139.26,18452.0,127.4669,127.5584,127.4394,127.5401,18452.0
2021-02-03 12:50:00,139.26,139.31,139.24,139.26,13096.0,127.5401,127.5859,127.5218,127.5401,13096.0
2021-02-03 13:00:00,139.29,139.37,139.25,139.28,10890.0,127.5676,127.6409,127.531,127.5584,10890.0
2021-02-03 13:10:00,139.32,139.39,139.29,139.33,13806.0,127.5951,127.6592,127.5676,127.6042,13806.0
2021-02-03 13:20:00,139.33,139.41,139.3,139.37,24068.0,127.6042,127.6775,127.5768,127.6409,24068.0
2021-02-03 13:30:00,139.37,139.53,139.35,139.5,23719.0,127.6409,127.7874,127.6225,127.7599,23719.0
2021-02-03 13:40:00,139.51,139.52,139.46,139.46,29524.0,127.7691,127.7782,127.7233,127.7233,29524.0
2021-02-03 13:50:00,139.47,139.54,139.47,139.54,15348.0,127.7324,127.7966,127.7324,127.7966,15348.0
2021-02-03 14:00:00,139.52,139.65,139.52,139.64,55498.0,127.7782,127.8973,127.7782,127.8881,55498.0
2021-02-03 14:10:00,139.62,139.63,139.57,139.63,16363.0,127.8698,127.879,127.824,127.879,16363.0
2021-02-03 14:20:00,139.62,139.65,139.59,139.63,56189.0,127.8698,127.8973,127.8423,127.879,56189.0
2021-02-03 14:30:00,139.64,139.7,139.62,139.66,97564.0,127.8881,127.9431,127.8698,127.9065,97564.0
2021-02-03 14:40:00,139.66,139.69,139.63,139.68,14566.0,127.9065,127.9339,127.879,127.9248,14566.0
2021-02-03 14:50:00,139.66,139.68,139.56,139.62,33078.0,127.9065,127.9248,127.8149,127.8698,33078.0
2021-02-03 15:00:00,139.62,139.67,139.56,139.63,43341.0,127.8698,127.9156,127.8149,127.879,43341.0
2021-02-03 15:10:00,139.6,139.64,139.55,139.56,15416.0,127.8515,127.8881,127.8057,127.8149,15416.0
2021-02-03 15:20:00,139.58,139.63,139.5,139.54,31518.0,127.8332,127.879,127.7599,127.7966,31518.0
2021-02-03 15:30:00,139.53,139.63,139.49,139.53,28632.0,127.7874,127.879,127.7508,127.7874,28632.0
2021-02-03 15:40:00,139.53,139.6,139.47,139.54,47820.0,127.7874,127.8515,127.7324,127.7966,47820.0
2021-02-03 15:50:00,139.54,139.59,139.37,139.39,46287.0,127.7966,127.8423,127.6409,127.6592,46287.0
2021-02-04 09:30:00,139.68,140.06,139.56,139.82,100130.0,127.9248,128.2728,127.8149,128.053,100130.0
2021-02-04 09:40:00,139.91,140.24,139.87,140.23,25668.0,128.1354,128.4376,128.0988,128.4285,25668.0
2021-02-04 09:50:00,140.25,140.52,140.15,140.52,26157.0,128.4468,128.6941,128.3552,128.6941,26157.0
2021-02-04 10:00:00,140.57,140.77,140.55,140.72,40176.0,128.7399,128.923,128.7216,128.8772,40176.0
2021-02-04 10:10:00,140.72,140.77,140.62,140.74,24328.0,128.8772,128.923,128.7857,128.8956,24328.0
2021-02-04 10:20:00,140.73,140.76,140.53,140.53,18983.0,128.8864,128.9139,128.7032,128.7032,18983.0
2021-02-04 10:30:00,140.55,140.66,140.5,140.57,19237.0,128.7216,128.8223,128.6758,128.7399,19237.0
2021-02-04 10:40:00,140.58,140.64,140.55,140.63,33956.0,128.749,128.804,128.7216,128.7948,33956.0
2021-02-04 10:50:00,140.66,140.8,140.66,140.78,35919.0,128.8223,128.9505,128.8223,128.9322,35919.0
2021-02-04 11:00:00,140.79,141.0,140.75,140.91,41994.0,128.9414,129.1337,128.9047,129.0513,41994.0
2021-02-04 11:10:00,140.92,140.97,140.83,140.89,18141.0,129.0604,129.1062,128.978,129.0329,18141.0
2021-02-04 11:20:00,140.92,140.99,140.83,140.85,12836.0,129.0604,129.1245,128.978,128.9963,12836.0
2021-02-04 11:30:00,140.84,140.93,140.77,140.89,16107.0,128.9872,129.0696,128.923,129.0329,16107.0
2021-02-04 11:40:00,140.87,140.94,140.81,140.88,14751.0,129.0146,129.0787,128.9597,129.0238,14751.0
2021-02-04 11:50:00,140.89,140.9,140.77,140.82,12853.0,129.0329,129.0421,128.923,128.9688,12853.0
2021-02-04 12:00:00,140.82,140.9,140.81,140.89,27771.0,128.9688,129.0421,128.9597,129.0329,27771.0
2021-02-04 12:10:00,140.89,140.92,140.83,140.9,14137.0,129.0329,129.0604,128.978,129.0421,14137.0
2021-02-04 12:20:00,140.88,140.93,140.85,140.92,8705.0,129.0238,129.0696,128.9963,129.0604,8705.0
2021-02-04 12:30:00,140.92,140.97,140.87,140.88,17669.0,129.0604,129.1062,129.0146,129.0238,17669.0
2021-02-04 12:40:00,140.9,140.92,140.85,140.92,7728.0,129.0421,129.0604,128.9963,129.0604,7728.0
2021-02-04 12:50:00,140.91,140.92,140.81,140.85,7619.0,129.0513,129.0604,128.9597,128.9963,7619.0
2021-02-04 13:00:00,140.84,140.93,140.84,140.9,16546.0,128.9872,129.0696,128.9872,129.0421,16546.0
2021-02-04 13:10:00,140.92,140.99,140.9,140.96,51909.0,129.0604,129.1245,129.0421,129.0971,51909.0
2021-02-04 13:20:00,140.96,140.98,140.9,140.92,46324.0,129.0971,129.1154,129.0421,129.0604,46324.0
2021-02-04 13:30:00,140.95,141.02,140.94,140.98,25779.0,129.0879,129.152,129.0787,129.1154,25779.0
2021-02-04 13:40:00,140.98,141.02,140.96,141.02,14150.0,129.1154,129.152,129.0971,129.152,14150.0
2021-02-04 13:50:00,141.03,141.03,140.97,141.0,13116.0,129.1612,129.1612,129.1062,129.1337,13116.0
2021-02-04 14:00:00,141.0,141.05,140.99,141.04,46406.0,129.1337,129.1795,129.1245,129.1703,46406.0
2021-02-04 14:10:00,141.02,141.03,140.94,141.0,24310.0,129.152,129.1612,129.0787,129.1337,24310.0
2021-02-04 14:20:00,140.99,140.99,140.94,140.99,19522.0,129.1245,129.1245,129.0787,129.1245,19522.0
2021-02-04 14:30:00,140.99,141.06,140.98,141.03,25392.0,129.1245,129.1886,129.1154,129.1612,25392.0
2021-02-04 14:40:00,141.04,141.04,140.97,140.99,43210.0,129.1703,129.1703,129.1062,129.1245,43210.0
2021-02-04 14:50:00,140.99,141.03,140.92,140.97,80950.0,129.1245,129.1612,129.0604,129.1062,80950.0
2021-02-04 15:00:00,140.97,140.97,140.87,140.92,55079.0,129.1062,129.1062,129.0146,129.0604,55079.0
2021-02-04 15:10:00,140.9,140.91,140.75,140.78,55364.0,129.0421,129.0513,128.9047,128.9322,55364.0
2021-02-04 15:20:00,140.76,140.82,140.74,140.8,50331.0,128.9139,128.9688,128.8956,128.9505,50331.0
2021-02-04 15:30:00,140.78,140.84,140.73,140.74,54078.0,128.9322,128.9872,128.8864,128.8956,54078.0
2021-02-04 15:40:00,140.74,140.91,140.73,140.84,174360.0,128.8956,129.0513,128.8864,128.9872,174360.0
2021-02-04 15:50:00,140.83,141.23,140.82,141.21,116335.0,128.978,129.3443,128.9688,129.326,116335.0
2021-02-05 09:30:00,142.11,142.36,141.95,142.08,63434.0,130.1503,130.3792,130.0037,130.1228,63434.0
2021-02-05 09:40:00,142.1,142.18,141.96,142.12,33641.0,130.1411,130.2144,130.0129,130.1594,33641.0
2021-02-05 09:50:00,142.12,142.2,141.86,141.92,55478.0,130.1594,130.2327,129.9213,129.9763,55478.0
2021-02-05 10:00:00,141.9,141.93,141.83,141.86,40610.0,129.9579,129.9854,129.8938,129.9213,40610.0
2021-02-05 10:10:00,141.86,141.89,141.57,141.61,28436.0,129.9213,129.9488,129.6557,129.6923,28436.0
2021-02-05 10:20:00,141.62,141.9,141.62,141.9,122401.0,129.7015,129.9579,129.7015,129.9579,122401.0
2021-02-05 10:30:00,141.94,142.3,141.94,142.28,68248.0,129.9946,130.3243,129.9946,130.306,68248.0
2021-02-05 10:40:00,142.29,142.41,142.26,142.4,28920.0,130.3151,130.425,130.2876,130.4159,28920.0
2021-02-05 10:50:00,142.4,142.43,142.27,142.27,28240.0,130.4159,130.4433,130.2968,130.2968,28240.0
2021-02-05 11:00:00,142.3,142.3,142.03,142.03,35888.0,130.3243,130.3243,130.077,130.077,35888.0
2021-02-05 11:10:00,142.06,142.1,142.0,142.04,10652.0,130.1045,130.1411,130.0495,130.0862,10652.0
2021-02-05 11:20:00,142.04,142.15,142.02,142.14,15186.0,130.0862,130.1869,130.0678,130.1777,15186.0
2021-02-05 11:30:00,142.13,142.22,142.13,142.15,9563.0,130.1686,130.251,130.1686,130.1869,9563.0
2021-02-05 11:40:00,142.14,142.15,142.08,142.08,14402.0,130.1777,130.1869,130.1228,130.1228,14402.0
2021-02-05 11:50:00,142.1,142.11,141.95,141.95,7770.0,130.1411,130.1503,130.0037,130.0037,7770.0
2021-02-05 12:00:00,141.94,142.06,141.88,141.99,23074.0,129.9946,130.1045,129.9396,130.0404,23074.0
2021-02-05 12:10:00,141.97,142.07,141.97,142.05,12580.0,130.0221,130.1136,130.0221,130.0953,12580.0
2021-02-05 12:20:00,142.04,142.05,141.95,142.02,17116.0,130.0862,130.0953,130.0037,130.0678,17116.0
2021-02-05 12:30:00,142.02,142.08,141.99,142.07,35719.0,130.0678,130.1228,130.0404,130.1136,35719.0
2021-02-05 12:40:00,142.06,142.15,142.04,142.08,9261.0,130.1045,130.1869,130.0862,130.1228,9261.0
2021-02-05 12:50:00,142.08,142.17,142.05,142.16,78301.0,130.1228,130.2052,130.0953,130.1961,78301.0
2021-02-05 13:00:00,142.15,142.16,142.0,142.03,130321.0,130.1869,130.1961,130.0495,130.077,130321.0
2021-02-05 13:10:00,142.02,142.1,142.0,142.09,82494.0,130.0678,130.1411,130.0495,130.132,82494.0
2021-02-05 13:20:00,142.09,142.09,141.96,142.03,58848.0,130.132,130.132,130.0129,130.077,58848.0
2021-02-05 13:30:00,142.03,142.06,141.98,142.03,50359.0,130.077,130.1045,130.0312,130.077,50359.0
2021-02-05 13:40:00,142.02,142.03,141.95,142.0,77375.0,130.0678,130.077,130.0037,130.0495,77375.0
2021-02-05 13:50:00,141.99,142.02,141.95,142.0,69580.0,130.0404,130.0678,130.0037,130.0495,69580.0
2021-02-05 14:00:00,142.0,142.04,141.93,141.97,68882.0,130.0495,130.0862,129.9854,130.0221,68882.0
2021-02-05 14:10:00,141.97,142.02,141.92,141.94,75606.0,130.0221,130.0678,129.9763,129.9946,75606.0
2021-02-05 14:20:00,141.95,142.04,141.93,142.03,52304.0,130.0037,130.0862,129.9854,130.077,52304.0
2021-02-05 14:30:00,142.04,142.09,141.99,142.05,69804.0,130.0862,130.132,130.0404,130.0953,69804.0
2021-02-05 14:40:00,142.06,142.06,141.96,141.97,96306.0,130.1045,130.1045,130.0129,130.0221,96306.0
2021-02-05 14:50:00,141.96,141.97,141.9,141.94,50828.0,130.0129,130.0221,129.9579,129.9946,50828.0
2021-02-05 15:00:00,141.94,141.94,141.84,141.88,96396.0,129.9946,129.9946,129.903,129.9396,96396.0
2021-02-05 15:10:00,141.88,142.0,141.86,141.94,61347.0,129.9396,130.0495,129.9213,129.9946,61347.0
2021-02-05 15:20:00,141.94,142.0,141.86,141.86,78226.0,129.9946,130.0495,129.9213,129.9213,78226.0
2021-02-05 15:30:00,141.86,142.02,141.86,141.94,101607.0,129.9213,130.0678,129.9213,129.9946,101607.0
2021-02-05 15:40:00,141.94,142.02,141.89,141.9,61437.0,129.9946,130.0678,129.9488,129.9579,61437.0
2021-02-05 15:50:00,141.9,142.01,141.86,141.95,247916.0,129.9579,130.0587,129.9213,130.0037,247916.0
2021-02-08 09:30:00,142.47,142.89,142.22,142.78,48936.0,130.48,130.8646,130.251,130.7639,48936.0
2021-02-08 09:40:00,142.8,143.02,142.77,143.02,36424.0,130.7822,130.9837,130.7547,130.9837,36424.0
2021-02-08 09:50:00,143.06,143.07,142.95,142.99,33099.0,131.0203,131.0295,130.9196,130.9562,33099.0
2021-02-08 10:00:00,142.98,143.1,142.86,142.86,31757.0,130.9471,131.057,130.8372,130.8372,31757.0
2021-02-08 10:10:00,142.87,142.95,142.81,142.95,17685.0,130.8463,130.9196,130.7914,130.9196,17685.0
2021-02-08 10:20:00,142.97,143.02,142.88,143.0,35252.0,130.9379,130.9837,130.8555,130.9654,35252.0
2021-02-08 10:30:00,143.02,143.04,142.96,143.01,32059.0,130.9837,131.002,130.9287,130.9745,32059.0
2021-02-08 10:40:00,143.0,143.12,143.0,143.05,25229.0,130.9654,131.0753,130.9654,131.0112,25229.0
2021-02-08 10:50:00,143.06,143.06,142.78,142.81,25096.0,131.0203,131.0203,130.7639,130.7914,25096.0
2021-02-08 11:00:00,142.84,142.9,142.81,142.83,14977.0,130.8188,130.8738,130.7914,130.8097,14977.0
2021-02-08 11:10:00,142.86,142.87,142.71,142.76,20308.0,130.8372,130.8463,130.6998,130.7456,20308.0
2021-02-08 11:20:00,142.79,142.88,142.79,142.87,18539.0,130.773,130.8555,130.773,130.8463,18539.0
2021-02-08 11:30:00,142.91,142.91,142.75,142.77,16932.0,130.8829,130.8829,130.7364,130.7547,16932.0
2021-02-08 11:40:00,142.76,142.86,142.71,142.84,19814.0,130.7456,130.8372,130.6998,130.8188,19814.0
2021-02-08 11:50:00,142.86,142.95,142.86,142.86,17544.0,130.8372,130.9196,130.8372,130.8372,17544.0
2021-02-08 12:00:00,142.86,142.9,142.84,142.89,18837.0,130.8372,130.8738,130.8188,130.8646,18837.0
2021-02-08 12:10:00,142.89,143.03,142.88,143.01,18677.0,130.8646,130.9928,130.8555,130.9745,18677.0
2021-02-08 12:20:00,143.03,143.07,143.01,143.04,15494.0,130.9928,131.0295,130.9745,131.002,15494.0
2021-02-08 12:30:00,143.04,143.05,142.98,142.99,14735.0,131.002,131.0112,130.9471,130.9562,14735.0
2021-02-08 12:40:00,142.98,143.05,142.95,143.02,27298.0,130.9471,131.0112,130.9196,130.9837,27298.0
2021-02-08 12:50:00,143.04,143.05,142.97,143.0,10489.0,131.002,131.0112,130.9379,130.9654,10489.0
2021-02-08 13:00:00,142.99,142.99,142.9,142.91,13835.0,130.9562,130.9562,130.8738,130.8829,13835.0
2021-02-08 13:10:00,142.93,143.02,142.92,143.02,12161.0,130.9013,130.9837,130.8921,130.9837,12161.0
2021-02-08 13:20:00,143.0,143.02,142.95,142.96,14659.0,130.9654,130.9837,130.9196,130.9287,14659.0
2021-02-08 13:30:00,142.95,143.02,142.95,143.01,17674.0,130.9196,130.9837,130.9196,130.9745,17674.0
2021-02-08 13:40:00,143.0,143.02,142.93,142.95,15806.0,130.9654,130.9837,130.9013,130.9196,15806.0
2021-02-08 13:50:00,142.94,142.95,142.78,142.88,95100.0,130.9104,130.9196,130.7639,130.8555,95100.0
2021-02-08 14:00:00,142.89,142.98,142.89,142.96,17024.0,130.8646,130.9471,130.8646,130.9287,17024.0
2021-02-08 14:10:00,142.96,143.0,142.93,142.97,8121.0,130.9287,130.9654,130.9013,130.9379,8121.0
2021-02-08 14:20:00,142.97,143.05,142.96,143.02,13948.0,130.9379,131.0112,130.9287,130.9837,13948.0
2021-02-08 14:30:00,143.02,143.06,142.98,143.06,33029.0,130.9837,131.0203,130.9471,131.0203,33029.0
2021-02-08 14:40:00,143.06,143.11,143.04,143.08,13272.0,131.0203,131.0661,131.002,131.0386,13272.0
2021-02-08 14:50:00,143.09,143.17,143.08,143.14,19951.0,131.0478,131.1211,131.0386,131.0936,19951.0
2021-02-08 15:00:00,143.14,143.16,143.05,143.05,38999.0,131.0936,131.1119,131.0112,131.0112,38999.0
2021-02-08 15:10:00,143.06,143.14,143.05,143.09,24061.0,131.0203,131.0936,131.0112,131.0478,24061.0
2021-02-08 15:20:00,143.1,143.21,143.09,143.2,31923.0,131.057,131.1577,131.0478,131.1485,31923.0
2021-02-08 15:30:00,143.2,143.26,143.15,143.21,62200.0,131.1485,131.2035,131.1027,131.1577,62200.0
2021-02-08 15:40:00,143.22,143.29,143.2,143.28,15705.0,131.1669,131.231,131.1485,131.2218,15705.0
2021-02-08 15:50:00,143.26,143.47,143.25,143.46,46101.0,131.2035,131.3958,131.1943,131.3867,46101.0
2021-02-09 09:30:00,143.29,143.35,143.04,143.05,109901.0,131.231,131.2859,131.002,131.0112,109901.0
2021-02-09 09:40:00,143.03,143.12,142.81,143.12,41180.0,130.9928,131.0753,130.7914,131.0753,41180.0
2021-02-09 09:50:00,143.12,143.2,143.06,143.11,20835.0,131.0753,131.1485,131.0203,131.0661,20835.0
2021-02-09 10:00:00,143.06,143.09,142.88,142.99,16944.0,131.0203,131.0478,130.8555,130.9562,16944.0
2021-02-09 10:10:00,143.01,143.09,143.0,143.04,25057.0,130.9745,131.0478,130.9654,131.002,25057.0
2021-02-09 10:20:00,143.06,143.09,143.0,143.06,7536.0,131.0203,131.0478,130.9654,131.0203,7536.0
2021-02-09 10:30:00,143.08,143.09,142.97,143.02,9095.0,131.0386,131.0478,130.9379,130.9837,9095.0
2021-02-09 10:40:00,143.06,143.11,142.96,143.02,17645.0,131.0203,131.0661,130.9287,130.9837,17645.0
2021-02-09 10:50:00,143.02,143.07,143.0,143.05,15195.0,130.9837,131.0295,130.9654,131.0112,15195.0
2021-02-09 11:00:00,143.05,143.06,142.98,142.99,7247.0,131.0112,131.0203,130.9471,130.9562,7247.0
2021-02-09 11:10:00,142.94,143.02,142.92,142.96,12543.0,130.9104,130.9837,130.8921,130.9287,12543.0
2021-02-09 11:20:00,143.01,143.13,143.0,143.1,6511.0,130.9745,131.0844,130.9654,131.057,6511.0
2021-02-09 11:30:00,143.1,143.23,143.03,143.21,12827.0,131.057,131.176,130.9928,131.1577,12827.0
2021-02-09 11:40:00,143.23,143.34,143.23,143.33,14167.0,131.176,131.2768,131.176,131.2676,14167.0
2021-02-09 11:50:00,143.33,143.34,143.29,143.3,10320.0,131.2676,131.2768,131.231,131.2401,10320.0
2021-02-09 12:00:00,143.3,143.46,143.3,143.46,13084.0,131.2401,131.3867,131.2401,131.3867,13084.0
2021-02-09 12:10:00,143.48,143.58,143.47,143.54,29702.0,131.405,131.4966,131.3958,131.4599,29702.0
2021-02-09 12:20:00,143.53,143.63,143.5,143.63,11874.0,131.4508,131.5423,131.4233,131.5423,11874.0
2021-02-09 12:30:00,143.62,143.72,143.62,143.69,157797.0,131.5332,131.6248,131.5332,131.5973,157797.0
2021-02-09 12:40:00,143.68,143.74,143.67,143.72,14004.0,131.5881,131.6431,131.579,131.6248,14004.0
2021-02-09 12:50:00,143.71,143.8,143.71,143.74,15964.0,131.6156,131.698,131.6156,131.6431,15964.0
2021-02-09 13:00:00,143.75,143.77,143.66,143.67,15101.0,131.6523,131.6706,131.5698,131.579,15101.0
2021-02-09 13:10:00,143.67,143.69,143.64,143.66,7246.0,131.579,131.5973,131.5515,131.5698,7246.0
2021-02-09 13:20:00,143.67,143.67,143.53,143.55,19856.0,131.579,131.579,131.4508,131.4691,19856.0
2021-02-09 13:30:00,143.57,143.59,143.5,143.57,15780.0,131.4874,131.5057,131.4233,131.4874,15780.0
2021-02-09 13:40:00,143.58,143.61,143.56,143.58,16510.0,131.4966,131.524,131.4782,131.4966,16510.0
2021-02-09 13:50:00,143.57,143.64,143.55,143.61,36645.0,131.4874,131.5515,131.4691,131.524,36645.0
2021-02-09 14:00:00,143.62,143.68,143.61,143.67,71660.0,131.5332,131.5881,131.524,131.579,71660.0
2021-02-09 14:10:00,143.67,143.69,143.65,143.68,17166.0,131.579,131.5973,131.5607,131.5881,17166.0
2021-02-09 14:20:00,143.68,143.69,143.65,143.67,25730.0,131.5881,131.5973,131.5607,131.579,25730.0
2021-02-09 14:30:00,143.65,143.74,143.65,143.71,57247.0,131.5607,131.6431,131.5607,131.6156,57247.0
2021-02-09 14:40:00,143.7,143.71,143.64,143.67,21569.0,131.6065,131.6156,131.5515,131.579,21569.0
2021-02-09 14:50:00,143.67,143.67,143.62,143.65,32352.0,131.579,131.579,131.5332,131.5607,32352.0
2021-02-09 15:00:00,143.66,143.68,143.62,143.64,72699.0,131.5698,131.5881,131.5332,131.5515,72699.0
2021-02-09 15:10:00,143.64,143.69,143.61,143.64,32860.0,131.5515,131.5973,131.524,131.5515,32860.0
2021-02-09 15:20:00,143.65,143.65,143.54,143.55,40643.0,131.5607,131.5607,131.4599,131.4691,40643.0
2021-02-09 15:30:00,143.55,143.74,143.55,143.69,67565.0,131.4691,131.6431,131.4691,131.5973,67565.0
2021-02-09 15:40:00,143.68,143.7,143.56,143.58,43326.0,131.5881,131.6065,131.4782,131.4966,43326.0
2021-02-09 15:50:00,143.58,143.61,143.42,143.52,102230.0,131.4966,131.524,131.35,131.4416,102230.0
2021-02-10 09:30:00,144.26,144.42,143.99,144.15,143051.0,132.1193,132.2659,131.8721,132.0186,143051.0
2021-02-10 09:40:00,144.14,144.29,144.1,144.27,50002.0,132.0094,132.1468,131.9728,132.1285,50002.0
2021-02-10 09:50:00,144.26,144.26,144.11,144.14,56235.0,132.1193,132.1193,131.982,132.0094,56235.0
2021-02-10 10:00:00,144.23,144.27,144.12,144.25,13935.0,132.0919,132.1285,131.9911,132.1102,13935.0
2021-02-10 10:10:00,144.26,144.26,143.85,143.85,32349.0,132.1193,132.1193,131.7438,131.7438,32349.0
2021-02-10 10:20:00,143.83,143.83,143.34,143.52,36309.0,131.7255,131.7255,131.2768,131.4416,36309.0
2021-02-10 10:30:00,143.55,143.55,143.18,143.31,29290.0,131.4691,131.4691,131.1302,131.2493,29290.0
2021-02-10 10:40:00,143.29,143.34,142.87,143.18,35794.0,131.231,131.2768,130.8463,131.1302,35794.0
2021-02-10 10:50:00,143.16,143.68,143.11,143.68,45908.0,131.1119,131.5881,131.0661,131.5881,45908.0
2021-02-10 11:00:00,143.67,143.79,143.48,143.69,42786.0,131.579,131.6889,131.405,131.5973,42786.0
2021-02-10 11:10:00,143.71,143.87,143.67,143.8,29949.0,131.6156,131.7622,131.579,131.698,29949.0
2021-02-10 11:20:00,143.78,143.87,143.59,143.62,32502.0,131.6797,131.7622,131.5057,131.5332,32502.0
2021-02-10 11:30:00,143.62,143.74,143.44,143.66,39020.0,131.5332,131.6431,131.3683,131.5698,39020.0
2021-02-10 11:40:00,143.64,143.65,143.57,143.65,14891.0,131.5515,131.5607,131.4874,131.5607,14891.0
2021-02-10 11:50:00,143.65,143.78,143.61,143.65,24455.0,131.5607,131.6797,131.524,131.5607,24455.0
2021-02-10 12:00:00,143.6,143.6,143.31,143.41,45992.0,131.5149,131.5149,131.2493,131.3409,45992.0
2021-02-10 12:10:00,143.42,143.59,143.39,143.52,27569.0,131.35,131.5057,131.3225,131.4416,27569.0
2021-02-10 12:20:00,143.53,143.54,143.27,143.47,47433.0,131.4508,131.4599,131.2126,131.3958,47433.0
2021-02-10 12:30:00,143.45,143.48,143.36,143.43,28764.0,131.3775,131.405,131.2951,131.3592,28764.0
2021-02-10 12:40:00,143.4,143.58,143.39,143.58,20812.0,131.3317,131.4966,131.3225,131.4966,20812.0
2021-02-10 12:50:00,143.58,143.7,143.58,143.6,23834.0,131.4966,131.6065,131.4966,131.5149,23834.0
2021-02-10 13:00:00,143.59,143.72,143.56,143.68,16449.0,131.5057,131.6248,131.4782,131.5881,16449.0
2021-02-10 13:10:00,143.67,143.69,143.63,143.68,18480.0,131.579,131.5973,131.5423,131.5881,18480.0
2021-02-10 13:20:00,143.67,143.8,143.67,143.77,17406.0,131.579,131.698,131.579,131.6706,17406.0
2021-02-10 13:30:00,143.77,143.87,143.77,143.84,25418.0,131.6706,131.7622,131.6706,131.7347,25418.0
2021-02-10 13:40:00,143.85,143.86,143.7,143.7,38254.0,131.7438,131.753,131.6065,131.6065,38254.0
2021-02-10 13:50:00,143.68,143.77,143.66,143.73,33745.0,131.5881,131.6706,131.5698,131.6339,33745.0
2021-02-10 14:00:00,143.75,143.83,143.65,143.75,28526.0,131.6523,131.7255,131.5607,131.6523,28526.0
2021-02-10 14:10:00,143.72,143.76,143.66,143.67,18406.0,131.6248,131.6614,131.5698,131.579,18406.0
2021-02-10 14:20:00,143.67,143.83,143.57,143.81,31782.0,131.579,131.7255,131.4874,131.7072,31782.0
2021-02-10 14:30:00,143.84,144.02,143.78,143.85,80324.0,131.7347,131.8995,131.6797,131.7438,80324.0
2021-02-10 14:40:00,143.85,143.99,143.85,143.98,42300.0,131.7438,131.8721,131.7438,131.8629,42300.0
2021-02-10 14:50:00,143.97,144.02,143.9,144.0,35123.0,131.8537,131.8995,131.7896,131.8812,35123.0
2021-02-10 15:00:00,144.01,144.11,144.0,144.03,57396.0,131.8904,131.982,131.8812,131.9087,57396.0
2021-02-10 15:10:00,144.03,144.07,143.94,143.98,39834.0,131.9087,131.9453,131.8263,131.8629,39834.0
2021-02-10 15:20:00,143.98,144.01,143.79,143.87,44293.0,131.8629,131.8904,131.6889,131.7622,44293.0
2021-02-10 15:30:00,143.88,143.92,143.59,143.6,80578.0,131.7713,131.8079,131.5057,131.5149,80578.0
2021-02-10 15:40:00,143.62,143.69,143.49,143.57,66296.0,131.5332,131.5973,131.4141,131.4874,66296.0
2021-02-10 15:50:00,143.57,143.74,143.53,143.73,211961.0,131.4874,131.6431,131.4508,131.6339,211961.0
2021-02-11 09:30:00,144.02,144.12,143.8,144.08,54784.0,131.8995,131.9911,131.698,131.9545,54784.0
2021-02-11 09:40:00,144.09,144.26,143.99,144.25,37635.0,131.9636,132.1193,131.8721,132.1102,37635.0
2021-02-11 09:50:00,144.26,144.26,143.73,143.74,18797.0,132.1193,132.1193,131.6339,131.6431,18797.0
2021-02-11 10:00:00,143.72,143.88,143.72,143.85,19388.0,131.6248,131.7713,131.6248,131.7438,19388.0
2021-02-11 10:10:00,143.89,143.96,143.8,143.96,7429.0,131.7805,131.8446,131.698,131.8446,7429.0
2021-02-11 10:20:00,143.96,143.99,143.87,143.96,5889.0,131.8446,131.8721,131.7622,131.8446,5889.0
2021-02-11 10:30:00,143.93,143.95,143.82,143.82,39675.0,131.8171,131.8354,131.7164,131.7164,39675.0
2021-02-11 10:40:00,143.83,143.93,143.82,143.87,53297.0,131.7255,131.8171,131.7164,131.7622,53297.0
2021-02-11 10:50:00,143.88,143.93,143.69,143.72,56370.0,131.7713,131.8171,131.5973,131.6248,56370.0
2021-02-11 11:00:00,143.73,143.76,143.61,143.63,28898.0,131.6339,131.6614,131.524,131.5423,28898.0
2021-02-11 11:10:00,143.63,143.64,143.49,143.57,30993.0,131.5423,131.5515,131.4141,131.4874,30993.0
2021-02-11 11:20:00,143.56,143.68,143.53,143.68,13753.0,131.4782,131.5881,131.4508,131.5881,13753.0
2021-02-11 11:30:00,143.68,143.76,143.66,143.72,17390.0,131.5881,131.6614,131.5698,131.6248,17390.0
2021-02-11 11:40:00,143.73,143.76,143.69,143.75,11469.0,131.6339,131.6614,131.5973,131.6523,11469.0
2021-02-11 11:50:00,143.75,143.76,143.59,143.65,19857.0,131.6523,131.6614,131.5057,131.5607,19857.0
2021-02-11 12:00:00,143.64,143.67,143.46,143.46,5611.0,131.5515,131.579,131.3867,131.3867,5611.0
2021-02-11 12:10:00,143.46,143.5,143.07,143.07,50139.0,131.3867,131.4233,131.0295,131.0295,50139.0
2021-02-11 12:20:00,143.06,143.18,142.78,142.85,37017.0,131.0203,131.1302,130.7639,130.828,37017.0
2021-02-11 12:30:00,142.82,143.18,142.82,143.16,23785.0,130.8005,131.1302,130.8005,131.1119,23785.0
2021-02-11 12:40:00,143.15,143.15,142.69,143.03,41599.0,131.1027,131.1027,130.6815,130.9928,41599.0
2021-02-11 12:50:00,143.03,143.15,142.86,143.15,22496.0,130.9928,131.1027,130.8372,131.1027,22496.0
2021-02-11 13:00:00,143.14,143.18,143.02,143.04,45711.0,131.0936,131.1302,130.9837,131.002,45711.0
2021-02-11 13:10:00,143.04,143.31,143.0,143.27,11866.0,131.002,131.2493,130.9654,131.2126,11866.0
2021-02-11 13:20:00,143.29,143.44,143.28,143.32,21350.0,131.231,131.3683,131.2218,131.2584,21350.0
2021-02-11 13:30:00,143.31,143.4,143.29,143.39,9562.0,131.2493,131.3317,131.231,131.3225,9562.0
2021-02-11 13:40:00,143.39,143.44,143.29,143.34,11640.0,131.3225,131.3683,131.231,131.2768,11640.0
2021-02-11 13:50:00,143.34,143.38,143.3,143.3,11158.0,131.2768,131.3134,131.2401,131.2401,11158.0
2021-02-11 14:00:00,143.26,143.27,143.13,143.23,87144.0,131.2035,131.2126,131.0844,131.176,87144.0
2021-02-11 14:10:00,143.21,143.33,143.14,143.31,6117.0,131.1577,131.2676,131.0936,131.2493,6117.0
2021-02-11 14:20:00,143.32,143.41,143.2,143.4,17850.0,131.2584,131.3409,131.1485,131.3317,17850.0
2021-02-11 14:30:00,143.36,143.41,143.27,143.28,19091.0,131.2951,131.3409,131.2126,131.2218,19091.0
2021-02-11 14:40:00,143.27,143.46,143.27,143.42,15768.0,131.2126,131.3867,131.2126,131.35,15768.0
2021-02-11 14:50:00,143.43,143.55,143.38,143.53,28683.0,131.3592,131.4691,131.3134,131.4508,28683.0
2021-02-11 15:00:00,143.52,143.62,143.47,143.62,14830.0,131.4416,131.5332,131.3958,131.5332,14830.0
2021-02-11 15:10:00,143.59,143.75,143.59,143.64,19370.0,131.5057,131.6523,131.5057,131.5515,19370.0
2021-02-11 15:20:00,143.64,143.74,143.62,143.63,53557.0,131.5515,131.6431,131.5332,131.5423,53557.0
2021-02-11 15:30:00,143.65,143.68,143.59,143.63,23009.0,131.5607,131.5881,131.5057,131.5423,23009.0
2021-02-11 15:40:00,143.63,143.81,143.61,143.71,72198.0,131.5423,131.7072,131.524,131.6156,72198.0
2021-02-11 15:50:00,143.71,143.92,143.63,143.83,116543.0,131.6156,131.8079,131.5423,131.7255,116543.0
2021-02-12 09:30:00,143.53,144.07,143.53,143.99,49848.0,131.4508,131.9453,131.4508,131.8721,49848.0
2021-02-12 09:40:00,143.99,144.15,143.93,144.15,60754.0,131.8721,132.0186,131.8171,132.0186,60754.0
2021-02-12 09:50:00,144.15,144.15,144.01,144.05,29529.0,132.0186,132.0186,131.8904,131.927,29529.0
2021-02-12 10:00:00,143.98,144.21,143.98,144.21,36159.0,131.8629,132.0735,131.8629,132.0735,36159.0
2021-02-12 10:10:00,144.18,144.23,144.14,144.17,26278.0,132.0461,132.0919,132.0094,132.0369,26278.0
2021-02-12 10:20:00,144.19,144.25,144.16,144.18,20276.0,132.0552,132.1102,132.0277,132.0461,20276.0
2021-02-12 10:30:00,144.2,144.47,144.04,144.42,27817.0,132.0644,132.3117,131.9178,132.2659,27817.0
2021-02-12 10:40:00,144.42,144.55,144.37,144.4,32109.0,132.2659,132.3849,132.2201,132.2475,32109.0
2021-02-12 10:50:00,144.39,144.4,144.27,144.32,13469.0,132.2384,132.2475,132.1285,132.1743,13469.0
2021-02-12 11:00:00,144.35,144.35,144.19,144.25,23494.0,132.2018,132.2018,132.0552,132.1102,23494.0
2021-02-12 11:10:00,144.23,144.31,144.23,144.28,18288.0,132.0919,132.1651,132.0919,132.1376,18288.0
2021-02-12 11:20:00,144.25,144.31,144.16,144.19,13800.0,132.1102,132.1651,132.0277,132.0552,13800.0
2021-02-12 11:30:00,144.21,144.33,144.21,144.26,33489.0,132.0735,132.1834,132.0735,132.1193,33489.0
2021-02-12 11:40:00,144.26,144.39,144.24,144.39,7434.0,132.1193,132.2384,132.101,132.2384,7434.0
2021-02-12 11:50:00,144.34,144.38,144.32,144.32,4652.0,132.1926,132.2292,132.1743,132.1743,4652.0
2021-02-12 12:00:00,144.32,144.45,144.32,144.41,11624.0,132.1743,132.2933,132.1743,132.2567,11624.0
2021-02-12 12:10:00,144.4,144.43,144.36,144.38,7987.0,132.2475,132.275,132.2109,132.2292,7987.0
2021-02-12 12:20:00,144.35,144.35,144.26,144.28,7529.0,132.2018,132.2018,132.1193,132.1376,7529.0
2021-02-12 12:30:00,144.27,144.27,144.17,144.23,16661.0,132.1285,132.1285,132.0369,132.0919,16661.0
2021-02-12 12:40:00,144.25,144.26,144.19,144.25,7936.0,132.1102,132.1193,132.0552,132.1102,7936.0
2021-02-12 12:50:00,144.26,144.29,144.19,144.23,8950.0,132.1193,132.1468,132.0552,132.0919,8950.0
2021-02-12 13:00:00,144.23,144.25,144.19,144.21,10068.0,132.0919,132.1102,132.0552,132.0735,10068.0
2021-02-12 13:10:00,144.19,144.26,144.05,144.08,33537.0,132.0552,132.1193,131.927,131.9545,33537.0
2021-02-12 13:20:00,144.08,144.13,144.0,144.12,59720.0,131.9545,132.0003,131.8812,131.9911,59720.0
2021-02-12 13:30:00,144.13,144.19,144.1,144.15,10359.0,132.0003,132.0552,131.9728,132.0186,10359.0
2021-02-12 13:40:00,144.15,144.18,144.1,144.18,14606.0,132.0186,132.0461,131.9728,132.0461,14606.0
2021-02-12 13:50:00,144.19,144.19,144.03,144.11,6003.0,132.0552,132.0552,131.9087,131.982,6003.0
2021-02-12 14:00:00,144.1,144.1,143.99,144.04,19232.0,131.9728,131.9728,131.8721,131.9178,19232.0
2021-02-12 14:10:00,144.04,144.05,143.95,143.97,9696.0,131.9178,131.927,131.8354,131.8537,9696.0
2021-02-12 14:20:00,144.04,144.09,143.99,144.09,9390.0,131.9178,131.9636,131.8721,131.9636,9390.0
2021-02-12 14:30:00,144.05,144.1,143.99,144.03,7156.0,131.927,131.9728,131.8721,131.9087,7156.0
2021-02-12 14:40:00,144.04,144.13,143.99,144.12,8713.0,131.9178,132.0003,131.8721,131.9911,8713.0
2021-02-12 14:50:00,144.1,144.13,144.07,144.1,27698.0,131.9728,132.0003,131.9453,131.9728,27698.0
2021-02-12 15:00:00,144.1,144.19,144.09,144.18,16649.0,131.9728,132.0552,131.9636,132.0461,16649.0
2021-02-12 15:10:00,144.17,144.22,144.15,144.2,8351.0,132.0369,132.0827,132.0186,132.0644,8351.0
2021-02-12 15:20:00,144.21,144.23,144.19,144.22,15257.0,132.0735,132.0919,132.0552,132.0827,15257.0
2021-02-12 15:30:00,144.21,144.4,144.19,144.38,23610.0,132.0735,132.2475,132.0552,132.2292,23610.0
2021-02-12 15:40:00,144.38,144.44,144.35,144.44,22103.0,132.2292,132.2842,132.2018,132.2842,22103.0
2021-02-12 15:50:00,144.46,144.71,144.46,144.63,162214.0,132.3025,132.5315,132.3025,132.4582,162214.0
2021-02-16 09:30:00,145.34,145.48,144.99,145.26,142008.0,133.1084,133.2367,132.7879,133.0352,142008.0
2021-02-16 09:40:00,145.27,145.36,145.1,145.3,42812.0,133.0443,133.1268,132.8886,133.0718,42812.0
2021-02-16 09:50:00,145.29,145.34,145.15,145.16,16765.0,133.0626,133.1084,132.9344,132.9436,16765.0
2021-02-16 10:00:00,145.12,145.25,145.04,145.17,27635.0,132.907,133.026,132.8337,132.9527,27635.0
2021-02-16 10:10:00,145.15,145.17,144.8,145.06,31414.0,132.9344,132.9527,132.6139,132.852,31414.0
2021-02-16 10:20:00,145.06,145.29,145.05,145.29,32216.0,132.852,133.0626,132.8428,133.0626,32216.0
2021-02-16 10:30:00,145.31,145.36,145.27,145.33,16616.0,133.081,133.1268,133.0443,133.0993,16616.0
2021-02-16 10:40:00,145.33,145.33,144.83,144.91,35388.0,133.0993,133.0993,132.6414,132.7146,35388.0
2021-02-16 10:50:00,144.9,145.04,144.67,145.03,46699.0,132.7055,132.8337,132.4948,132.8245,46699.0
2021-02-16 11:00:00,145.02,145.13,144.99,145.04,31343.0,132.8154,132.9161,132.7879,132.8337,31343.0
2021-02-16 11:10:00,145.01,145.1,144.92,145.05,31639.0,132.8062,132.8886,132.7238,132.8428,31639.0
2021-02-16 11:20:00,145.01,145.07,144.89,144.96,33608.0,132.8062,132.8612,132.6963,132.7604,33608.0
2021-02-16 11:30:00,144.94,145.09,144.8,145.06,27993.0,132.7421,132.8795,132.6139,132.852,27993.0
2021-02-16 11:40:00,145.07,145.09,144.93,144.93,12345.0,132.8612,132.8795,132.7329,132.7329,12345.0
2021-02-16 11:50:00,144.88,144.99,144.8,144.81,39978.0,132.6872,132.7879,132.6139,132.623,39978.0
2021-02-16 12:00:00,144.81,144.96,144.69,144.69,28817.0,132.623,132.7604,132.5131,132.5131,28817.0
2021-02-16 12:10:00,144.69,145.01,144.67,144.99,17127.0,132.5131,132.8062,132.4948,132.7879,17127.0
2021-02-16 12:20:00,145.0,145.09,145.0,145.05,14614.0,132.7971,132.8795,132.7971,132.8428,14614.0
2021-02-16 12:30:00,145.08,145.13,145.01,145.01,38396.0,132.8703,132.9161,132.8062,132.8062,38396.0
2021-02-16 12:40:00,145.01,145.07,144.99,145.02,19795.0,132.8062,132.8612,132.7879,132.8154,19795.0
2021-02-16 12:50:00,145.02,145.06,144.97,145.01,21304.0,132.8154,132.852,132.7696,132.8062,21304.0
2021-02-16 13:00:00,144.99,145.05,144.98,145.0,19410.0,132.7879,132.8428,132.7787,132.7971,19410.0
2021-02-16 13:10:00,145.01,145.05,144.94,144.96,19065.0,132.8062,132.8428,132.7421,132.7604,19065.0
2021-02-16 13:20:00,144.95,145.06,144.94,145.02,13742.0,132.7513,132.852,132.7421,132.8154,13742.0
2021-02-16 13:30:00,145.03,145.15,145.03,145.07,48184.0,132.8245,132.9344,132.8245,132.8612,48184.0
2021-02-16 13:40:00,145.07,145.08,144.95,145.08,14638.0,132.8612,132.8703,132.7513,132.8703,14638.0
2021-02-16 13:50:00,145.09,145.09,145.01,145.03,11269.0,132.8795,132.8795,132.8062,132.8245,11269.0
2021-02-16 14:00:00,145.02,145.11,145.01,145.05,28664.0,132.8154,132.8978,132.8062,132.8428,28664.0
2021-02-16 14:10:00,145.02,145.11,145.0,145.09,19041.0,132.8154,132.8978,132.7971,132.8795,19041.0
2021-02-16 14:20:00,145.11,145.19,145.09,145.19,18947.0,132.8978,132.9711,132.8795,132.9711,18947.0
2021-02-16 14:30:00,145.18,145.24,145.1,145.12,13369.0,132.9619,133.0169,132.8886,132.907,13369.0
2021-02-16 14:40:00,145.15,145.18,145.09,145.13,15036.0,132.9344,132.9619,132.8795,132.9161,15036.0
2021-02-16 14:50:00,145.14,145.16,145.02,145.13,64927.0,132.9253,132.9436,132.8154,132.9161,64927.0
2021-02-16 15:00:00,145.13,145.16,144.99,145.12,74607.0,132.9161,132.9436,132.7879,132.907,74607.0
2021-02-16 15:10:00,145.12,145.16,144.98,145.0,72963.0,132.907,132.9436,132.7787,132.7971,72963.0
2021-02-16 15:20:00,145.0,145.12,145.0,145.08,14554.0,132.7971,132.907,132.7971,132.8703,14554.0
2021-02-16 15:30:00,145.09,145.17,144.93,144.97,28556.0,132.8795,132.9527,132.7329,132.7696,28556.0
2021-02-16 15:40:00,144.97,145.11,144.93,145.03,90204.0,132.7696,132.8978,132.7329,132.8245,90204.0
2021-02-16 15:50:00,145.06,145.06,144.86,144.91,188317.0,132.852,132.852,132.6688,132.7146,188317.0
2021-02-17 09:30:00,144.62,144.62,143.92,144.2,121131.0,132.449,132.449,131.8079,132.0644,121131.0
2021-02-17 09:40:00,144.18,144.6,144.08,144.55,53416.0,132.0461,132.4307,131.9545,132.3849,53416.0
2021-02-17 09:50:00,144.56,144.81,144.56,144.65,50058.0,132.3941,132.623,132.3941,132.4765,50058.0
2021-02-17 10:00:00,144.61,145.0,144.61,145.0,23838.0,132.4399,132.7971,132.4399,132.7971,23838.0
2021-02-17 10:10:00,144.98,145.01,144.67,144.81,40987.0,132.7787,132.8062,132.4948,132.623,40987.0
2021-02-17 10:20:00,144.81,144.94,144.57,144.63,25417.0,132.623,132.7421,132.4032,132.4582,25417.0
2021-02-17 10:30:00,144.62,144.89,144.52,144.89,29742.0,132.449,132.6963,132.3574,132.6963,29742.0
2021-02-17 10:40:00,144.79,144.89,144.57,144.82,44357.0,132.6047,132.6963,132.4032,132.6322,44357.0
2021-02-17 10:50:00,144.84,144.85,144.68,144.74,7719.0,132.6505,132.6597,132.504,132.5589,7719.0
2021-02-17 11:00:00,144.69,144.7,144.38,144.46,41656.0,132.5131,132.5223,132.2292,132.3025,41656.0
2021-02-17 11:10:00,144.46,144.47,144.19,144.21,32918.0,132.3025,132.3117,132.0552,132.0735,32918.0
2021-02-17 11:20:00,144.24,144.51,144.24,144.47,17406.0,132.101,132.3483,132.101,132.3117,17406.0
2021-02-17 11:30:00,144.43,144.51,144.24,144.3,21906.0,132.275,132.3483,132.101,132.156,21906.0
2021-02-17 11:40:00,144.32,144.49,144.25,144.47,14234.0,132.1743,132.33,132.1102,132.3117,14234.0
2021-02-17 11:50:00,144.44,144.62,144.44,144.58,16889.0,132.2842,132.449,132.2842,132.4124,16889.0
2021-02-17 12:00:00,144.58,144.64,144.51,144.56,12557.0,132.4124,132.4673,132.3483,132.3941,12557.0
2021-02-17 12:10:00,144.54,144.6,144.5,144.57,17636.0,132.3758,132.4307,132.3391,132.4032,17636.0
2021-02-17 12:20:00,144.55,144.71,144.52,144.71,9826.0,132.3849,132.5315,132.3574,132.5315,9826.0
2021-02-17 12:30:00,144.72,144.74,144.6,144.65,31292.0,132.5406,132.5589,132.4307,132.4765,31292.0
2021-02-17 12:40:00,144.65,144.79,144.64,144.76,14041.0,132.4765,132.6047,132.4673,132.5773,14041.0
2021-02-17 12:50:00,144.73,144.74,144.65,144.65,6188.0,132.5498,132.5589,132.4765,132.4765,6188.0
2021-02-17 13:00:00,144.67,144.79,144.64,144.78,14240.0,132.4948,132.6047,132.4673,132.5956,14240.0
2021-02-17 13:10:00,144.76,144.79,144.7,144.76,9793.0,132.5773,132.6047,132.5223,132.5773,9793.0
2021-02-17 13:20:00,144.77,144.79,144.67,144.78,17065.0,132.5864,132.6047,132.4948,132.5956,17065.0
2021-02-17 13:30:00,144.75,144.77,144.71,144.72,6310.0,132.5681,132.5864,132.5315,132.5406,6310.0
2021-02-17 13:40:00,144.72,144.78,144.64,144.65,8686.0,132.5406,132.5956,132.4673,132.4765,8686.0
2021-02-17 13:50:00,144.65,144.77,144.63,144.7,7134.0,132.4765,132.5864,132.4582,132.5223,7134.0
2021-02-17 14:00:00,144.71,145.0,144.7,144.96,19224.0,132.5315,132.7971,132.5223,132.7604,19224.0
2021-02-17 14:10:00,144.95,144.95,144.89,144.92,43879.0,132.7513,132.7513,132.6963,132.7238,43879.0
2021-02-17 14:20:00,144.92,144.92,144.77,144.81,14979.0,132.7238,132.7238,132.5864,132.623,14979.0
2021-02-17 14:30:00,144.8,144.91,144.8,144.91,12372.0,132.6139,132.7146,132.6139,132.7146,12372.0
2021-02-17 14:40:00,144.91,144.98,144.87,144.97,45011.0,132.7146,132.7787,132.678,132.7696,45011.0
2021-02-17 14:50:00,144.97,145.08,144.96,145.06,193150.0,132.7696,132.8703,132.7604,132.852,193150.0
2021-02-17 15:00:00,145.06,145.15,145.02,145.15,42084.0,132.852,132.9344,132.8154,132.9344,42084.0
2021-02-17 15:10:00,145.14,145.14,145.06,145.08,48080.0,132.9253,132.9253,132.852,132.8703,48080.0
2021-02-17 15:20:00,145.08,145.13,145.02,145.03,48413.0,132.8703,132.9161,132.8154,132.8245,48413.0
2021-02-17 15:30:00,145.0,145.13,144.96,145.09,60151.0,132.7971,132.9161,132.7604,132.8795,60151.0
2021-02-17 15:40:00,145.1,145.13,145.03,145.07,58666.0,132.8886,132.9161,132.8245,132.8612,58666.0
2021-02-17 15:50:00,145.08,145.17,145.03,145.06,201314.0,132.8703,132.9527,132.8245,132.852,201314.0
2021-02-18 09:30:00,144.38,144.78,144.13,144.3,76337.0,132.2292,132.5956,132.0003,132.156,76337.0
2021-02-18 09:40:00,144.27,144.43,144.04,144.36,35676.0,132.1285,132.275,131.9178,132.2109,35676.0
2021-02-18 09:50:00,144.38,144.46,144.15,144.43,33637.0,132.2292,132.3025,132.0186,132.275,33637.0
2021-02-18 10:00:00,144.42,144.42,143.82,143.96,36436.0,132.2659,132.2659,131.7164,131.8446,36436.0
2021-02-18 10:10:00,143.98,144.2,143.91,143.92,39860.0,131.8629,132.0644,131.7988,131.8079,39860.0
2021-02-18 10:20:00,143.94,143.97,143.66,143.8,22505.0,131.8263,131.8537,131.5698,131.698,22505.0
2021-02-18 10:30:00,143.8,143.99,143.57,143.91,15222.0,131.698,131.8721,131.4874,131.7988,15222.0
2021-02-18 10:40:00,143.89,144.0,143.84,143.98,7332.0,131.7805,131.8812,131.7347,131.8629,7332.0
2021-02-18 10:50:00,143.98,144.13,143.93,143.93,11656.0,131.8629,132.0003,131.8171,131.8171,11656.0
2021-02-18 11:00:00,143.94,144.08,143.86,143.96,14813.0,131.8263,131.9545,131.753,131.8446,14813.0
2021-02-18 11:10:00,143.97,144.18,143.94,144.04,19494.0,131.8537,132.0461,131.8263,131.9178,19494.0
2021-02-18 11:20:00,144.04,144.09,143.93,143.95,29675.0,131.9178,131.9636,131.8171,131.8354,29675.0
2021-02-18 11:30:00,143.91,143.99,143.85,143.87,13349.0,131.7988,131.8721,131.7438,131.7622,13349.0
2021-02-18 11:40:00,143.87,143.9,143.82,143.88,7977.0,131.7622,131.7896,131.7164,131.7713,7977.0
2021-02-18 11:50:00,143.87,143.96,143.83,143.85,17944.0,131.7622,131.8446,131.7255,131.7438,17944.0
2021-02-18 12:00:00,143.87,143.87,143.65,143.73,24657.0,131.7622,131.7622,131.5607,131.6339,24657.0
2021-02-18 12:10:00,143.71,143.83,143.68,143.8,203573.0,131.6156,131.7255,131.5881,131.698,203573.0
2021-02-18 12:20:00,143.8,143.85,143.8,143.81,23429.0,131.698,131.7438,131.698,131.7072,23429.0
2021-02-18 12:30:00,143.84,143.86,143.75,143.84,16535.0,131.7347,131.753,131.6523,131.7347,16535.0
2021-02-18 12:40:00,143.85,143.92,143.85,143.9,98018.0,131.7438,131.8079,131.7438,131.7896,98018.0
2021-02-18 12:50:00,143.89,143.89,143.74,143.83,3694.0,131.7805,131.7805,131.6431,131.7255,3694.0
2021-02-18 13:00:00,143.82,143.83,143.73,143.75,16750.0,131.7164,131.7255,131.6339,131.6523,16750.0
2021-02-18 13:10:00,143.78,143.95,143.73,143.93,36676.0,131.6797,131.8354,131.6339,131.8171,36676.0
2021-02-18 13:20:00,143.95,144.29,143.95,144.24,173758.0,131.8354,132.1468,131.8354,132.101,173758.0
2021-02-18 13:30:00,144.26,144.35,144.24,144.24,7772.0,132.1193,132.2018,132.101,132.101,7772.0
2021-02-18 13:40:00,144.25,144.31,144.22,144.29,28351.0,132.1102,132.1651,132.0827,132.1468,28351.0
2021-02-18 13:50:00,144.28,144.33,144.25,144.27,17035.0,132.1376,132.1834,132.1102,132.1285,17035.0
2021-02-18 14:00:00,144.27,144.5,144.25,144.4,79194.0,132.1285,132.3391,132.1102,132.2475,79194.0
2021-02-18 14:10:00,144.41,144.46,144.36,144.43,10147.0,132.2567,132.3025,132.2109,132.275,10147.0
2021-02-18 14:20:00,144.44,144.49,144.39,144.46,41557.0,132.2842,132.33,132.2384,132.3025,41557.0
2021-02-18 14:30:00,144.47,144.55,144.45,144.53,12199.0,132.3117,132.3849,132.2933,132.3666,12199.0
2021-02-18 14:40:00,144.53,144.55,144.44,144.45,25159.0,132.3666,132.3849,132.2842,132.2933,25159.0
2021-02-18 14:50:00,144.44,144.48,144.35,144.47,16528.0,132.2842,132.3208,132.2018,132.3117,16528.0
2021-02-18 15:00:00,144.46,144.56,144.41,144.55,11984.0,132.3025,132.3941,132.2567,132.3849,11984.0
2021-02-18 15:10:00,144.54,144.57,144.46,144.47,34294.0,132.3758,132.4032,132.3025,132.3117,34294.0
2021-02-18 15:20:00,144.44,144.47,144.36,144.44,31201.0,132.2842,132.3117,132.2109,132.2842,31201.0
2021-02-18 15:30:00,144.46,144.56,144.44,144.44,32025.0,132.3025,132.3941,132.2842,132.2842,32025.0
2021-02-18 15:40:00,144.44,144.51,144.35,144.37,51111.0,132.2842,132.3483,132.2018,132.2201,51111.0
2021-02-18 15:50:00,144.36,144.4,144.13,144.22,137492.0,132.2109,132.2475,132.0003,132.0827,137492.0
2021-02-19 09:30:00,144.77,145.05,144.72,145.0,61658.0,132.5864,132.8428,132.5406,132.7971,61658.0
2021-02-19 09:40:00,144.97,145.11,144.84,145.03,105940.0,132.7696,132.8978,132.6505,132.8245,105940.0
2021-02-19 09:50:00,145.03,145.29,145.01,145.28,37682.0,132.8245,133.0626,132.8062,133.0535,37682.0
2021-02-19 10:00:00,145.32,145.35,145.18,145.26,46862.0,133.0901,133.1176,132.9619,133.0352,46862.0
2021-02-19 10:10:00,145.26,145.31,145.16,145.27,52133.0,133.0352,133.081,132.9436,133.0443,52133.0
2021-02-19 10:20:00,145.26,145.41,145.2,145.34,21927.0,133.0352,133.1725,132.9802,133.1084,21927.0
2021-02-19 10:30:00,145.31,145.36,145.27,145.34,33853.0,133.081,133.1268,133.0443,133.1084,33853.0
2021-02-19 10:40:00,145.34,145.4,145.2,145.2,30101.0,133.1084,133.1634,132.9802,132.9802,30101.0
2021-02-19 10:50:00,145.23,145.32,145.18,145.28,21061.0,133.0077,133.0901,132.9619,133.0535,21061.0
2021-02-19 11:00:00,145.31,145.38,145.29,145.37,11789.0,133.081,133.1451,133.0626,133.1359,11789.0
2021-02-19 11:10:00,145.39,145.4,145.29,145.34,48062.0,133.1542,133.1634,133.0626,133.1084,48062.0
2021-02-19 11:20:00,145.36,145.41,145.34,145.4,37009.0,133.1268,133.1725,133.1084,133.1634,37009.0
2021-02-19 11:30:00,145.4,145.4,145.33,145.33,70771.0,133.1634,133.1634,133.0993,133.0993,70771.0
2021-02-19 11:40:00,145.33,145.38,145.32,145.34,25680.0,133.0993,133.1451,133.0901,133.1084,25680.0
2021-02-19 11:50:00,145.35,145.37,145.27,145.29,24356.0,133.1176,133.1359,133.0443,133.0626,24356.0
2021-02-19 12:00:00,145.27,145.31,145.22,145.25,26802.0,133.0443,133.081,132.9985,133.026,26802.0
2021-02-19 12:10:00,145.24,145.3,145.2,145.2,26708.0,133.0169,133.0718,132.9802,132.9802,26708.0
2021-02-19 12:20:00,145.19,145.21,145.02,145.12,48963.0,132.9711,132.9894,132.8154,132.907,48963.0
2021-02-19 12:30:00,145.12,145.16,145.07,145.15,23143.0,132.907,132.9436,132.8612,132.9344,23143.0
2021-02-19 12:40:00,145.09,145.22,145.02,145.14,18125.0,132.8795,132.9985,132.8154,132.9253,18125.0
2021-02-19 12:50:00,145.13,145.15,144.97,145.14,32256.0,132.9161,132.9344,132.7696,132.9253,32256.0
2021-02-19 13:00:00,145.12,145.16,145.0,145.0,31167.0,132.907,132.9436,132.7971,132.7971,31167.0
2021-02-19 13:10:00,144.97,145.12,144.96,145.06,27094.0,132.7696,132.907,132.7604,132.852,27094.0
2021-02-19 13:20:00,145.05,145.15,145.0,145.09,25322.0,132.8428,132.9344,132.7971,132.8795,25322.0
2021-02-19 13:30:00,145.1,145.16,144.98,145.16,38637.0,132.8886,132.9436,132.7787,132.9436,38637.0
2021-02-19 13:40:00,145.15,145.23,145.14,145.21,56090.0,132.9344,133.0077,132.9253,132.9894,56090.0
2021-02-19 13:50:00,145.17,145.3,145.17,145.28,23517.0,132.9527,133.0718,132.9527,133.0535,23517.0
2021-02-19 14:00:00,145.28,145.34,145.24,145.24,52493.0,133.0535,133.1084,133.0169,133.0169,52493.0
2021-02-19 14:10:00,145.25,145.34,145.2,145.3,62175.0,133.026,133.1084,132.9802,133.0718,62175.0
2021-02-19 14:20:00,145.29,145.29,144.87,144.89,82720.0,133.0626,133.0626,132.678,132.6963,82720.0
2021-02-19 14:30:00,144.9,145.09,144.9,145.05,99455.0,132.7055,132.8795,132.7055,132.8428,99455.0
2021-02-19 14:40:00,145.02,145.14,144.98,145.08,55601.0,132.8154,132.9253,132.7787,132.8703,55601.0
2021-02-19 14:50:00,145.09,145.15,145.04,145.15,18378.0,132.8795,132.9344,132.8337,132.9344,18378.0
2021-02-19 15:00:00,145.14,145.17,145.04,145.08,16484.0,132.9253,132.9527,132.8337,132.8703,16484.0
2021-02-19 15:10:00,145.08,145.28,145.08,145.25,23245.0,132.8703,133.0535,132.8703,133.026,23245.0
2021-02-19 15:20:00,145.23,145.25,145.16,145.24,16293.0,133.0077,133.026,132.9436,133.0169,16293.0
2021-02-19 15:30:00,145.25,145.4,145.24,145.37,15660.0,133.026,133.1634,133.0169,133.1359,15660.0
2021-02-19 15:40:00,145.37,145.38,145.15,145.21,13280.0,133.1359,133.1451,132.9344,132.9894,13280.0
2021-02-19 15:50:00,145.21,145.23,144.9,145.03,65549.0,132.9894,133.0077,132.7055,132.8245,65549.0
2021-02-22 09:30:00,144.11,145.04,144.1,144.9,58963.0,131.982,132.8337,131.9728,132.7055,58963.0
2021-02-22 09:40:00,144.88,144.99,144.71,144.9,32283.0,132.6872,132.7879,132.5315,132.7055,32283.0
2021-02-22 09:50:00,144.9,145.1,144.8,145.1,45279.0,132.7055,132.8886,132.6139,132.8886,45279.0
2021-02-22 10:00:00,145.11,145.27,145.06,145.26,54442.0,132.8978,133.0443,132.852,133.0352,54442.0
2021-02-22 10:10:00,145.28,145.45,145.05,145.09,32108.0,133.0535,133.2092,132.8428,132.8795,32108.0
2021-02-22 10:20:00,145.09,145.38,145.09,145.38,30398.0,132.8795,133.1451,132.8795,133.1451,30398.0
2021-02-22 10:30:00,145.36,145.47,145.27,145.4,21990.0,133.1268,133.2275,133.0443,133.1634,21990.0
2021-02-22 10:40:00,145.44,145.63,145.44,145.53,13055.0,133.2,133.374,133.2,133.2824,13055.0
2021-02-22 10:50:00,145.54,145.54,145.28,145.43,15378.0,133.2916,133.2916,133.0535,133.1909,15378.0
2021-02-22 11:00:00,145.42,145.49,145.35,145.44,5624.0,133.1817,133.2458,133.1176,133.2,5624.0
2021-02-22 11:10:00,145.38,145.6,145.3,145.59,27539.0,133.1451,133.3466,133.0718,133.3374,27539.0
2021-02-22 11:20:00,145.59,145.65,145.58,145.59,17511.0,133.3374,133.3923,133.3282,133.3374,17511.0
2021-02-22 11:30:00,145.6,145.71,145.56,145.69,12358.0,133.3466,133.4473,133.3099,133.429,12358.0
2021-02-22 11:40:00,145.7,145.72,145.61,145.65,11505.0,133.4381,133.4565,133.3557,133.3923,11505.0
2021-02-22 11:50:00,145.67,145.76,145.64,145.76,18355.0,133.4107,133.4931,133.3832,133.4931,18355.0
2021-02-22 12:00:00,145.72,145.75,145.67,145.72,36318.0,133.4565,133.4839,133.4107,133.4565,36318.0
2021-02-22 12:10:00,145.72,145.83,145.67,145.77,26091.0,133.4565,133.5572,133.4107,133.5023,26091.0
2021-02-22 12:20:00,145.76,145.92,145.76,145.9,13241.0,133.4931,133.6396,133.4931,133.6213,13241.0
2021-02-22 12:30:00,145.89,146.05,145.84,146.03,27537.0,133.6122,133.7587,133.5664,133.7404,27537.0
2021-02-22 12:40:00,146.02,146.03,145.94,145.98,66514.0,133.7312,133.7404,133.6579,133.6946,66514.0
2021-02-22 12:50:00,145.97,146.08,145.95,146.07,42184.0,133.6854,133.7862,133.6671,133.777,42184.0
2021-02-22 13:00:00,146.04,146.07,145.99,146.02,33833.0,133.7495,133.777,133.7037,133.7312,33833.0
2021-02-22 13:10:00,146.02,146.08,145.96,146.07,12384.0,133.7312,133.7862,133.6763,133.777,12384.0
2021-02-22 13:20:00,146.1,146.16,146.04,146.15,19121.0,133.8045,133.8594,133.7495,133.8503,19121.0
2021-02-22 13:30:00,146.16,146.2,146.15,146.17,15220.0,133.8594,133.8961,133.8503,133.8686,15220.0
2021-02-22 13:40:00,146.18,146.21,146.13,146.16,13296.0,133.8777,133.9052,133.832,133.8594,13296.0
2021-02-22 13:50:00,146.17,146.18,146.1,146.12,19637.0,133.8686,133.8777,133.8045,133.8228,19637.0
2021-02-22 14:00:00,146.13,146.14,146.05,146.05,43384.0,133.832,133.8411,133.7587,133.7587,43384.0
2021-02-22 14:10:00,146.04,146.09,145.99,146.05,8489.0,133.7495,133.7953,133.7037,133.7587,8489.0
2021-02-22 14:20:00,146.04,146.13,146.01,146.12,11380.0,133.7495,133.832,133.7221,133.8228,11380.0
2021-02-22 14:30:00,146.11,146.17,146.09,146.13,12093.0,133.8136,133.8686,133.7953,133.832,12093.0
2021-02-22 14:40:00,146.11,146.14,145.99,146.0,21685.0,133.8136,133.8411,133.7037,133.7129,21685.0
2021-02-22 14:50:00,146.0,146.07,145.96,146.02,37443.0,133.7129,133.777,133.6763,133.7312,37443.0
2021-02-22 15:00:00,146.03,146.05,145.88,145.94,251527.0,133.7404,133.7587,133.603,133.6579,251527.0
2021-02-22 15:10:00,145.94,145.94,145.77,145.79,24424.0,133.6579,133.6579,133.5023,133.5206,24424.0
2021-02-22 15:20:00,145.78,145.82,145.59,145.64,49925.0,133.5114,133.548,133.3374,133.3832,49925.0
2021-02-22 15:30:00,145.63,145.73,145.59,145.67,20866.0,133.374,133.4656,133.3374,133.4107,20866.0
2021-02-22 15:40:00,145.69,145.79,145.6,145.73,35134.0,133.429,133.5206,133.3466,133.4656,35134.0
2021-02-22 15:50:00,145.74,145.74,145.49,145.53,84734.0,133.4748,133.4748,133.2458,133.2824,84734.0
2021-02-23 09:30:00,145.84,145.96,145.07,145.13,169672.0,133.5664,133.6763,132.8612,132.9161,169672.0
2021-02-23 09:40:00,145.13,145.28,144.34,144.34,170915.0,132.9161,133.0535,132.1926,132.1926,170915.0
2021-02-23 09:50:00,144.32,144.74,144.09,144.57,114552.0,132.1743,132.5589,131.9636,132.4032,114552.0
2021-02-23 10:00:00,144.55,144.97,144.37,144.96,61467.0,132.3849,132.7696,132.2201,132.7604,61467.0
2021-02-23 10:10:00,144.99,145.09,144.76,144.87,107764.0,132.7879,132.8795,132.5773,132.678,107764.0
2021-02-23 10:20:00,144.87,145.1,144.78,145.08,106080.0,132.678,132.8886,132.5956,132.8703,106080.0
2021-02-23 10:30:00,145.12,145.19,144.86,145.15,71656.0,132.907,132.9711,132.6688,132.9344,71656.0
2021-02-23 10:40:00,145.16,145.52,145.05,145.42,78193.0,132.9436,133.2733,132.8428,133.1817,78193.0
2021-02-23 10:50:00,145.43,145.5,145.28,145.33,47215.0,133.1909,133.255,133.0535,133.0993,47215.0
2021-02-23 11:00:00,145.33,145.63,145.31,145.5,76996.0,133.0993,133.374,133.081,133.255,76996.0
2021-02-23 11:10:00,145.52,145.54,145.16,145.21,75699.0,133.2733,133.2916,132.9436,132.9894,75699.0
2021-02-23 11:20:00,145.2,145.23,145.04,145.22,25573.0,132.9802,133.0077,132.8337,132.9985,25573.0
2021-02-23 11:30:00,145.22,145.48,145.12,145.33,23608.0,132.9985,133.2367,132.907,133.0993,23608.0
2021-02-23 11:40:00,145.34,145.34,145.07,145.08,24092.0,133.1084,133.1084,132.8612,132.8703,24092.0
2021-02-23 11:50:00,145.08,145.25,145.05,145.12,28467.0,132.8703,133.026,132.8428,132.907,28467.0
2021-02-23 12:00:00,145.12,145.12,144.89,144.9,32620.0,132.907,132.907,132.6963,132.7055,32620.0
2021-02-23 12:10:00,144.92,145.18,144.85,145.13,35790.0,132.7238,132.9619,132.6597,132.9161,35790.0
2021-02-23 12:20:00,145.13,145.15,144.94,145.15,10489.0,132.9161,132.9344,132.7421,132.9344,10489.0
2021-02-23 12:30:00,145.11,145.28,144.94,144.98,27243.0,132.8978,133.0535,132.7421,132.7787,27243.0
2021-02-23 12:40:00,144.98,145.16,144.97,145.09,30938.0,132.7787,132.9436,132.7696,132.8795,30938.0
2021-02-23 12:50:00,145.08,145.19,144.8,144.8,44384.0,132.8703,132.9711,132.6139,132.6139,44384.0
2021-02-23 13:00:00,144.84,145.13,144.79,145.07,43404.0,132.6505,132.9161,132.6047,132.8612,43404.0
2021-02-23 13:10:00,145.08,145.31,145.03,145.29,39372.0,132.8703,133.081,132.8245,133.0626,39372.0
2021-02-23 13:20:00,145.3,145.43,145.2,145.39,24316.0,133.0718,133.1909,132.9802,133.1542,24316.0
2021-02-23 13:30:00,145.37,145.4,145.29,145.38,25403.0,133.1359,133.1634,133.0626,133.1451,25403.0
2021-02-23 13:40:00,145.39,145.41,145.22,145.29,20561.0,133.1542,133.1725,132.9985,133.0626,20561.0
2021-02-23 13:50:00,145.27,145.49,145.25,145.41,17475.0,133.0443,133.2458,133.026,133.1725,17475.0
2021-02-23 14:00:00,145.39,145.54,145.35,145.49,43681.0,133.1542,133.2916,133.1176,133.2458,43681.0
2021-02-23 14:10:00,145.47,145.69,145.47,145.69,131785.0,133.2275,133.429,133.2275,133.429,131785.0
2021-02-23 14:20:00,145.68,145.73,145.61,145.7,69846.0,133.4198,133.4656,133.3557,133.4381,69846.0
2021-02-23 14:30:00,145.7,145.74,145.32,145.49,31208.0,133.4381,133.4748,133.0901,133.2458,31208.0
2021-02-23 14:40:00,145.55,145.75,145.52,145.69,18665.0,133.3008,133.4839,133.2733,133.429,18665.0
2021-02-23 14:50:00,145.68,145.94,145.68,145.9,45623.0,133.4198,133.6579,133.4198,133.6213,45623.0
2021-02-23 15:00:00,145.88,146.09,145.88,146.05,68822.0,133.603,133.7953,133.603,133.7587,68822.0
2021-02-23 15:10:00,146.07,146.27,145.98,146.26,124646.0,133.777,133.9602,133.6946,133.951,124646.0
2021-02-23 15:20:00,146.26,146.44,146.24,146.4,69352.0,133.951,134.1159,133.9327,134.0792,69352.0
2021-02-23 15:30:00,146.42,146.54,146.33,146.46,121490.0,134.0975,134.2074,134.0151,134.1342,121490.0
2021-02-23 15:40:00,146.44,146.5,146.23,146.24,70621.0,134.1159,134.1708,133.9235,133.9327,70621.0
2021-02-23 15:50:00,146.25,146.32,146.04,146.06,252843.0,133.9419,134.006,133.7495,133.7678,252843.0
2021-02-24 09:30:00,146.26,146.62,145.97,146.22,207635.0,133.951,134.2807,133.6854,133.9144,207635.0
2021-02-24 09:40:00,146.26,146.63,146.14,146.58,84621.0,133.951,134.2899,133.8411,134.2441,84621.0
2021-02-24 09:50:00,146.54,146.7,146.21,146.63,84691.0,134.2074,134.354,133.9052,134.2899,84691.0
2021-02-24 10:00:00,146.66,146.9,146.35,146.41,63826.0,134.3173,134.5372,134.0334,134.0884,63826.0
2021-02-24 10:10:00,146.38,146.85,146.36,146.84,117939.0,134.0609,134.4914,134.0426,134.4822,117939.0
2021-02-24 10:20:00,146.82,147.03,146.71,146.9,59872.0,134.4639,134.6562,134.3631,134.5372,59872.0
2021-02-24 10:30:00,146.91,147.11,146.8,147.11,78279.0,134.5463,134.7295,134.4456,134.7295,78279.0
2021-02-24 10:40:00,147.09,147.28,147.04,147.18,64024.0,134.7112,134.8852,134.6654,134.7936,64024.0
2021-02-24 10:50:00,147.16,147.4,147.09,147.29,53133.0,134.7753,134.9951,134.7112,134.8943,53133.0
2021-02-24 11:00:00,147.3,147.47,147.28,147.43,55520.0,134.9035,135.0592,134.8852,135.0225,55520.0
2021-02-24 11:10:00,147.42,147.51,147.36,147.48,44944.0,135.0134,135.0958,134.9584,135.0683,44944.0
2021-02-24 11:20:00,147.48,147.74,147.47,147.56,52698.0,135.0683,135.3065,135.0592,135.1416,52698.0
2021-02-24 11:30:00,147.58,147.79,147.53,147.78,31828.0,135.1599,135.3523,135.1141,135.3431,31828.0
2021-02-24 11:40:00,147.78,147.79,147.61,147.71,25994.0,135.3431,135.3523,135.1874,135.279,25994.0
2021-02-24 11:50:00,147.69,147.82,147.66,147.81,59646.0,135.2607,135.3797,135.2332,135.3706,59646.0
2021-02-24 12:00:00,147.82,147.94,147.82,147.83,30772.0,135.3797,135.4896,135.3797,135.3889,30772.0
2021-02-24 12:10:00,147.84,147.92,147.8,147.88,37782.0,135.398,135.4713,135.3614,135.4347,37782.0
2021-02-24 12:20:00,147.87,148.06,147.87,148.06,33949.0,135.4255,135.5995,135.4255,135.5995,33949.0
2021-02-24 12:30:00,148.07,148.11,148.03,148.11,53863.0,135.6087,135.6453,135.5721,135.6453,53863.0
2021-02-24 12:40:00,148.1,148.1,147.93,147.97,23412.0,135.6362,135.6362,135.4805,135.5171,23412.0
2021-02-24 12:50:00,147.99,148.0,147.87,147.87,14558.0,135.5354,135.5446,135.4255,135.4255,14558.0
2021-02-24 13:00:00,147.87,147.97,147.84,147.96,38198.0,135.4255,135.5171,135.398,135.5079,38198.0
2021-02-24 13:10:00,147.97,148.14,147.97,148.14,34126.0,135.5171,135.6728,135.5171,135.6728,34126.0
2021-02-24 13:20:00,148.14,148.29,148.11,148.27,33896.0,135.6728,135.8102,135.6453,135.7919,33896.0
2021-02-24 13:30:00,148.28,148.46,148.25,148.41,26986.0,135.801,135.9659,135.7735,135.9201,26986.0
2021-02-24 13:40:00,148.39,148.46,148.33,148.37,38556.0,135.9018,135.9659,135.8468,135.8834,38556.0
2021-02-24 13:50:00,148.36,148.45,148.32,148.42,34077.0,135.8743,135.9567,135.8376,135.9292,34077.0
2021-02-24 14:00:00,148.46,148.49,148.23,148.29,33165.0,135.9659,135.9933,135.7552,135.8102,33165.0
2021-02-24 14:10:00,148.3,148.35,148.18,148.28,106480.0,135.8193,135.8651,135.7094,135.801,106480.0
2021-02-24 14:20:00,148.28,148.31,148.2,148.29,111836.0,135.801,135.8285,135.7277,135.8102,111836.0
2021-02-24 14:30:00,148.29,148.37,148.18,148.21,59827.0,135.8102,135.8834,135.7094,135.7369,59827.0
2021-02-24 14:40:00,148.21,148.21,147.99,148.0,32531.0,135.7369,135.7369,135.5354,135.5446,32531.0
2021-02-24 14:50:00,148.01,148.14,148.01,148.1,47901.0,135.5537,135.6728,135.5537,135.6362,47901.0
2021-02-24 15:00:00,148.1,148.17,148.06,148.16,42951.0,135.6362,135.7003,135.5995,135.6911,42951.0
2021-02-24 15:10:00,148.14,148.19,148.08,148.1,73356.0,135.6728,135.7186,135.6178,135.6362,73356.0
2021-02-24 15:20:00,148.08,148.25,148.08,148.23,57640.0,135.6178,135.7735,135.6178,135.7552,57640.0
2021-02-24 15:30:00,148.23,148.3,148.2,148.28,228496.0,135.7552,135.8193,135.7277,135.801,228496.0
2021-02-24 15:40:00,148.28,148.32,148.12,148.28,233305.0,135.801,135.8376,135.6545,135.801,233305.0
2021-02-24 15:50:00,148.28,148.35,148.13,148.13,518584.0,135.801,135.8651,135.6636,135.6636,518584.0
2021-02-25 09:30:00,148.25,148.38,148.18,148.36,57217.0,135.7735,135.8926,135.7094,135.8743,57217.0
2021-02-25 09:40:00,148.33,148.39,148.07,148.11,60094.0,135.8468,135.9018,135.6087,135.6453,60094.0
2021-02-25 09:50:00,148.12,148.31,148.08,148.21,56532.0,135.6545,135.8285,135.6178,135.7369,56532.0
2021-02-25 10:00:00,148.22,148.23,147.63,147.73,45986.0,135.7461,135.7552,135.2057,135.2973,45986.0
2021-02-25 10:10:00,147.81,147.94,147.68,147.93,50252.0,135.3706,135.4896,135.2515,135.4805,50252.0
2021-02-25 10:20:00,147.94,148.1,147.7,147.74,67141.0,135.4896,135.6362,135.2698,135.3065,67141.0
2021-02-25 10:30:00,147.71,147.78,147.19,147.35,56558.0,135.279,135.3431,134.8027,134.9493,56558.0
2021-02-25 10:40:00,147.31,147.56,147.21,147.28,65160.0,134.9126,135.1416,134.8211,134.8852,65160.0
2021-02-25 10:50:00,147.21,147.47,147.07,147.41,33851.0,134.8211,135.0592,134.6928,135.0042,33851.0
2021-02-25 11:00:00,147.4,147.57,147.32,147.54,81788.0,134.9951,135.1508,134.9218,135.1233,81788.0
2021-02-25 11:10:00,147.55,147.58,147.34,147.53,57162.0,135.1324,135.1599,134.9401,135.1141,57162.0
2021-02-25 11:20:00,147.55,147.63,147.32,147.37,53325.0,135.1324,135.2057,134.9218,134.9676,53325.0
2021-02-25 11:30:00,147.34,147.37,147.08,147.19,22678.0,134.9401,134.9676,134.702,134.8027,22678.0
2021-02-25 11:40:00,147.19,147.2,146.68,146.74,46101.0,134.8027,134.8119,134.3357,134.3906,46101.0
2021-02-25 11:50:00,146.7,146.84,146.54,146.71,77517.0,134.354,134.4822,134.2074,134.3631,77517.0
2021-02-25 12:00:00,146.69,146.74,146.46,146.66,23472.0,134.3448,134.3906,134.1342,134.3173,23472.0
2021-02-25 12:10:00,146.66,146.81,146.38,146.57,60065.0,134.3173,134.4547,134.0609,134.2349,60065.0
2021-02-25 12:20:00,146.57,146.71,146.29,146.33,39585.0,134.2349,134.3631,133.9785,134.0151,39585.0
2021-02-25 12:30:00,146.34,146.34,145.95,146.28,24487.0,134.0243,134.0243,133.6671,133.9693,24487.0
2021-02-25 12:40:00,146.28,146.31,145.99,146.13,26914.0,133.9693,133.9968,133.7037,133.832,26914.0
2021-02-25 12:50:00,146.09,146.1,145.37,145.43,39990.0,133.7953,133.8045,133.1359,133.1909,39990.0
2021-02-25 13:00:00,145.36,145.6,145.02,145.41,106081.0,133.1268,133.3466,132.8154,133.1725,106081.0
2021-02-25 13:10:00,145.4,145.82,145.28,145.8,122901.0,133.1634,133.548,133.0535,133.5297,122901.0
2021-02-25 13:20:00,145.81,146.05,145.76,145.94,75695.0,133.5389,133.7587,133.4931,133.6579,75695.0
2021-02-25 13:30:00,145.96,146.04,145.64,145.98,31200.0,133.6763,133.7495,133.3832,133.6946,31200.0
2021-02-25 13:40:00,146.01,146.13,145.83,146.06,43491.0,133.7221,133.832,133.5572,133.7678,43491.0
2021-02-25 13:50:00,146.04,146.04,145.59,145.87,56378.0,133.7495,133.7495,133.3374,133.5938,56378.0
2021-02-25 14:00:00,145.86,146.31,145.72,146.3,79917.0,133.5847,133.9968,133.4565,133.9876,79917.0
2021-02-25 14:10:00,146.31,146.54,146.25,146.54,127342.0,133.9968,134.2074,133.9419,134.2074,127342.0
2021-02-25 14:20:00,146.56,146.74,146.53,146.69,22300.0,134.2258,134.3906,134.1983,134.3448,22300.0
2021-02-25 14:30:00,146.65,146.65,146.17,146.17,23223.0,134.3082,134.3082,133.8686,133.8686,23223.0
2021-02-25 14:40:00,146.16,146.33,146.0,146.05,22948.0,133.8594,134.0151,133.7129,133.7587,22948.0
2021-02-25 14:50:00,146.12,146.22,145.93,145.98,31400.0,133.8228,133.9144,133.6488,133.6946,31400.0
2021-02-25 15:00:00,145.92,146.13,145.43,145.49,31486.0,133.6396,133.832,133.1909,133.2458,31486.0
2021-02-25 15:10:00,145.48,145.73,145.31,145.4,135586.0,133.2367,133.4656,133.081,133.1634,135586.0
2021-02-25 15:20:00,145.39,145.55,145.18,145.24,127289.0,133.1542,133.3008,132.9619,133.0169,127289.0
2021-02-25 15:30:00,145.24,145.45,144.72,144.98,118894.0,133.0169,133.2092,132.5406,132.7787,118894.0
2021-02-25 15:40:00,145.01,145.71,144.8,145.51,174148.0,132.8062,133.4473,132.6139,133.2641,174148.0
2021-02-25 15:50:00,145.53,145.6,145.22,145.25,374276.0,133.2824,133.3466,132.9985,133.026,374276.0
2021-02-26 09:30:00,145.18,145.51,144.78,144.83,89034.0,132.9619,133.2641,132.5956,132.6414,89034.0
2021-02-26 09:40:00,144.92,145.54,144.84,145.19,63433.0,132.7238,133.2916,132.6505,132.9711,63433.0
2021-02-26 09:50:00,145.19,145.22,144.56,144.56,115103.0,132.9711,132.9985,132.3941,132.3941,115103.0
2021-02-26 10:00:00,144.58,144.6,143.95,143.95,121147.0,132.4124,132.4307,131.8354,131.8354,121147.0
2021-02-26 10:10:00,143.97,144.18,143.8,143.88,39716.0,131.8537,132.0461,131.698,131.7713,39716.0
2021-02-26 10:20:00,143.91,143.91,142.95,142.96,53183.0,131.7988,131.7988,130.9196,130.9287,53183.0
2021-02-26 10:30:00,143.05,144.2,143.05,144.15,52448.0,131.0112,132.0644,131.0112,132.0186,52448.0
2021-02-26 10:40:00,144.08,144.42,143.94,144.33,74280.0,131.9545,132.2659,131.8263,132.1834,74280.0
2021-02-26 10:50:00,144.34,144.42,143.99,144.11,54156.0,132.1926,132.2659,131.8721,131.982,54156.0
2021-02-26 11:00:00,144.11,144.77,144.01,144.57,107638.0,131.982,132.5864,131.8904,132.4032,107638.0
2021-02-26 11:10:00,144.63,144.68,144.26,144.32,144648.0,132.4582,132.504,132.1193,132.1743,144648.0
2021-02-26 11:20:00,144.36,144.37,144.12,144.19,38409.0,132.2109,132.2201,131.9911,132.0552,38409.0
2021-02-26 11:30:00,144.23,144.95,144.23,144.94,23657.0,132.0919,132.7513,132.0919,132.7421,23657.0
2021-02-26 11:40:00,144.91,144.96,144.55,144.65,22208.0,132.7146,132.7604,132.3849,132.4765,22208.0
2021-02-26 11:50:00,144.66,144.66,144.37,144.59,27908.0,132.4857,132.4857,132.2201,132.4216,27908.0
2021-02-26 12:00:00,144.63,145.05,144.56,145.05,442074.0,132.4582,132.8428,132.3941,132.8428,442074.0
2021-02-26 12:10:00,145.05,145.42,145.04,145.39,77368.0,132.8428,133.1817,132.8337,133.1542,77368.0
2021-02-26 12:20:00,145.4,145.42,145.13,145.17,49149.0,133.1634,133.1817,132.9161,132.9527,49149.0
2021-02-26 12:30:00,145.17,145.38,145.17,145.17,89854.0,132.9527,133.1451,132.9527,132.9527,89854.0
2021-02-26 12:40:00,145.17,145.25,144.98,145.06,39750.0,132.9527,133.026,132.7787,132.852,39750.0
2021-02-26 12:50:00,145.03,145.25,144.76,144.78,24005.0,132.8245,133.026,132.5773,132.5956,24005.0
2021-02-26 13:00:00,144.79,144.81,144.48,144.77,30554.0,132.6047,132.623,132.3208,132.5864,30554.0
2021-02-26 13:10:00,144.74,144.9,144.66,144.89,38176.0,132.5589,132.7055,132.4857,132.6963,38176.0
2021-02-26 13:20:00,144.88,145.07,144.87,144.99,43803.0,132.6872,132.8612,132.678,132.7879,43803.0
2021-02-26 13:30:00,145.01,145.05,144.53,144.58,67555.0,132.8062,132.8428,132.3666,132.4124,67555.0
2021-02-26 13:40:00,144.56,144.84,144.19,144.31,72714.0,132.3941,132.6505,132.0552,132.1651,72714.0
2021-02-26 13:50:00,144.36,144.49,144.16,144.28,36701.0,132.2109,132.33,132.0277,132.1376,36701.0
2021-02-26 14:00:00,144.27,144.51,144.05,144.21,118183.0,132.1285,132.3483,131.927,132.0735,118183.0
2021-02-26 14:10:00,144.21,144.27,143.8,143.8,68136.0,132.0735,132.1285,131.698,131.698,68136.0
2021-02-26 14:20:00,143.81,144.07,143.75,143.99,61009.0,131.7072,131.9453,131.6523,131.8721,61009.0
2021-02-26 14:30:00,143.98,144.23,143.9,144.16,104572.0,131.8629,132.0919,131.7896,132.0277,104572.0
2021-02-26 14:40:00,144.14,144.43,143.98,144.41,71743.0,132.0094,132.275,131.8629,132.2567,71743.0
2021-02-26 14:50:00,144.36,144.48,144.3,144.39,77627.0,132.2109,132.3208,132.156,132.2384,77627.0
2021-02-26 15:00:00,144.41,144.9,144.41,144.85,88882.0,132.2567,132.7055,132.2567,132.6597,88882.0
2021-02-26 15:10:00,144.85,144.87,144.64,144.78,66858.0,132.6597,132.678,132.4673,132.5956,66858.0
2021-02-26 15:20:00,144.78,144.83,144.29,144.32,101877.0,132.5956,132.6414,132.1468,132.1743,101877.0
2021-02-26 15:30:00,144.29,144.39,144.2,144.27,96613.0,132.1468,132.2384,132.0644,132.1285,96613.0
2021-02-26 15:40:00,144.25,144.99,144.18,144.95,126429.0,132.1102,132.7879,132.0461,132.7513,126429.0
2021-02-26 15:50:00,144.92,144.92,143.55,143.56,731914.0,132.7238,132.7238,131.4691,131.4782,731914.0
2021-03-01 09:30:00,145.77,146.24,145.64,146.15,136353.0,133.5023,133.9327,133.3832,133.8503,136353.0
2021-03-01 09:40:00,146.16,146.44,146.13,146.33,78939.0,133.8594,134.1159,133.832,134.0151,78939.0
2021-03-01 09:50:00,146.31,146.45,146.17,146.36,94404.0,133.9968,134.125,133.8686,134.0426,94404.0
2021-03-01 10:00:00,146.4,146.76,146.25,146.6,103656.0,134.0792,134.4089,133.9419,134.2624,103656.0
2021-03-01 10:10:00,146.59,146.99,146.53,146.96,126866.0,134.2532,134.6196,134.1983,134.5921,126866.0
2021-03-01 10:20:00,146.95,147.02,146.74,146.83,45829.0,134.5829,134.6471,134.3906,134.473,45829.0
2021-03-01 10:30:00,146.84,147.12,146.79,147.09,161612.0,134.4822,134.7386,134.4364,134.7112,161612.0
2021-03-01 10:40:00,147.1,147.14,146.98,147.12,42685.0,134.7203,134.757,134.6104,134.7386,42685.0
2021-03-01 10:50:00,147.15,147.18,147.05,147.13,43647.0,134.7661,134.7936,134.6745,134.7478,43647.0
2021-03-01 11:00:00,147.15,147.16,146.81,146.98,74564.0,134.7661,134.7753,134.4547,134.6104,74564.0
2021-03-01 11:10:00,146.99,147.22,146.95,147.22,58205.0,134.6196,134.8302,134.5829,134.8302,58205.0
2021-03-01 11:20:00,147.23,147.23,146.94,146.98,21394.0,134.8394,134.8394,134.5738,134.6104,21394.0
2021-03-01 11:30:00,146.98,147.09,146.96,147.01,106924.0,134.6104,134.7112,134.5921,134.6379,106924.0
2021-03-01 11:40:00,147.0,147.13,146.95,147.0,36522.0,134.6287,134.7478,134.5829,134.6287,36522.0
2021-03-01 11:50:00,146.98,147.04,146.94,147.01,30066.0,134.6104,134.6654,134.5738,134.6379,30066.0
2021-03-01 12:00:00,147.01,147.2,147.01,147.13,57229.0,134.6379,134.8119,134.6379,134.7478,57229.0
2021-03-01 12:10:00,147.14,147.2,147.01,147.06,36859.0,134.757,134.8119,134.6379,134.6837,36859.0
2021-03-01 12:20:00,147.04,147.14,147.0,147.08,36073.0,134.6654,134.757,134.6287,134.702,36073.0
2021-03-01 12:30:00,147.09,147.17,147.07,147.08,28628.0,134.7112,134.7844,134.6928,134.702,28628.0
2021-03-01 12:40:00,147.09,147.22,146.99,147.22,22338.0,134.7112,134.8302,134.6196,134.8302,22338.0
2021-03-01 12:50:00,147.23,147.23,146.93,146.96,19826.0,134.8394,134.8394,134.5646,134.5921,19826.0
2021-03-01 13:00:00,146.95,146.99,146.84,146.91,22402.0,134.5829,134.6196,134.4822,134.5463,22402.0
2021-03-01 13:10:00,146.89,146.94,146.7,146.76,38410.0,134.528,134.5738,134.354,134.4089,38410.0
2021-03-01 13:20:00,146.73,147.0,146.73,147.0,29529.0,134.3815,134.6287,134.3815,134.6287,29529.0
2021-03-01 13:30:00,147.01,147.25,147.01,147.25,49375.0,134.6379,134.8577,134.6379,134.8577,49375.0
2021-03-01 13:40:00,147.25,147.31,147.14,147.22,39503.0,134.8577,134.9126,134.757,134.8302,39503.0
2021-03-01 13:50:00,147.19,147.28,147.18,147.25,21224.0,134.8027,134.8852,134.7936,134.8577,21224.0
2021-03-01 14:00:00,147.26,147.58,147.24,147.46,69015.0,134.8669,135.1599,134.8485,135.05,69015.0
2021-03-01 14:10:00,147.47,147.56,147.41,147.45,74330.0,135.0592,135.1416,135.0042,135.0409,74330.0
2021-03-01 14:20:00,147.45,147.51,147.42,147.47,19641.0,135.0409,135.0958,135.0134,135.0592,19641.0
2021-03-01 14:30:00,147.5,147.57,147.47,147.55,24084.0,135.0867,135.1508,135.0592,135.1324,24084.0
2021-03-01 14:40:00,147.56,147.65,147.54,147.54,27134.0,135.1416,135.224,135.1233,135.1233,27134.0
2021-03-01 14:50:00,147.57,147.64,147.48,147.48,61124.0,135.1508,135.2149,135.0683,135.0683,61124.0
2021-03-01 15:00:00,147.47,147.52,147.38,147.46,36530.0,135.0592,135.105,134.9768,135.05,36530.0
2021-03-01 15:10:00,147.45,147.46,147.19,147.31,32157.0,135.0409,135.05,134.8027,134.9126,32157.0
2021-03-01 15:20:00,147.32,147.36,147.22,147.28,28882.0,134.9218,134.9584,134.8302,134.8852,28882.0
2021-03-01 15:30:00,147.29,147.35,146.99,147.03,54703.0,134.8943,134.9493,134.6196,134.6562,54703.0
2021-03-01 15:40:00,147.0,147.15,146.89,146.89,71602.0,134.6287,134.7661,134.528,134.528,71602.0
2021-03-01 15:50:00,146.85,146.96,146.71,146.83,130751.0,134.4914,134.5921,134.3631,134.473,130751.0
2021-03-02 09:30:00,146.91,147.04,146.67,146.92,181521.0,134.5463,134.6654,134.3265,134.5555,181521.0
2021-03-02 09:40:00,146.92,146.97,146.65,146.65,92732.0,134.5555,134.6013,134.3082,134.3082,92732.0
2021-03-02 09:50:00,146.64,147.2,146.56,147.02,83594.0,134.299,134.8119,134.2258,134.6471,83594.0
2021-03-02 10:00:00,146.98,147.08,146.88,147.05,47128.0,134.6104,134.702,134.5188,134.6745,47128.0
2021-03-02 10:10:00,147.04,147.09,146.74,146.94,582975.0,134.6654,134.7112,134.3906,134.5738,582975.0
2021-03-02 10:20:00,146.92,147.02,146.41,146.41,76932.0,134.5555,134.6471,134.0884,134.0884,76932.0
2021-03-02 10:30:00,146.42,146.68,146.32,146.33,44154.0,134.0975,134.3357,134.006,134.0151,44154.0
2021-03-02 10:40:00,146.34,146.66,146.26,146.65,27360.0,134.0243,134.3173,133.951,134.3082,27360.0
2021-03-02 10:50:00,146.67,146.75,146.6,146.66,29887.0,134.3265,134.3998,134.2624,134.3173,29887.0
2021-03-02 11:00:00,146.64,146.68,146.25,146.57,32767.0,134.299,134.3357,133.9419,134.2349,32767.0
2021-03-02 11:10:00,146.58,146.63,146.3,146.44,38128.0,134.2441,134.2899,133.9876,134.1159,38128.0
2021-03-02 11:20:00,146.45,146.61,146.24,146.61,38847.0,134.125,134.2716,133.9327,134.2716,38847.0
2021-03-02 11:30:00,146.59,146.59,146.17,146.27,20201.0,134.2532,134.2532,133.8686,133.9602,20201.0
2021-03-02 11:40:00,146.23,146.4,146.05,146.36,60872.0,133.9235,134.0792,133.7587,134.0426,60872.0
2021-03-02 11:50:00,146.34,146.42,146.26,146.34,22591.0,134.0243,134.0975,133.951,134.0243,22591.0
2021-03-02 12:00:00,146.31,146.59,146.26,146.49,22959.0,133.9968,134.2532,133.951,134.1617,22959.0
2021-03-02 12:10:00,146.52,146.74,146.45,146.71,26599.0,134.1891,134.3906,134.125,134.3631,26599.0
2021-03-02 12:20:00,146.73,146.74,146.61,146.66,34323.0,134.3815,134.3906,134.2716,134.3173,34323.0
2021-03-02 12:30:00,146.65,146.83,146.62,146.8,51728.0,134.3082,134.473,134.2807,134.4456,51728.0
2021-03-02 12:40:00,146.8,146.89,146.76,146.8,11081.0,134.4456,134.528,134.4089,134.4456,11081.0
2021-03-02 12:50:00,146.78,146.86,146.74,146.74,16649.0,134.4273,134.5005,134.3906,134.3906,16649.0
2021-03-02 13:00:00,146.8,147.04,146.8,147.0,16041.0,134.4456,134.6654,134.4456,134.6287,16041.0
2021-03-02 13:10:00,147.01,147.11,146.97,146.98,25621.0,134.6379,134.7295,134.6013,134.6104,25621.0
2021-03-02 13:20:00,146.95,147.01,146.88,147.0,18178.0,134.5829,134.6379,134.5188,134.6287,18178.0
2021-03-02 13:30:00,146.99,147.2,146.99,147.2,29239.0,134.6196,134.8119,134.6196,134.8119,29239.0
2021-03-02 13:40:00,147.19,147.19,147.03,147.16,27216.0,134.8027,134.8027,134.6562,134.7753,27216.0
2021-03-02 13:50:00,147.15,147.16,147.05,147.07,33443.0,134.7661,134.7753,134.6745,134.6928,33443.0
2021-03-02 14:00:00,147.09,147.17,146.88,146.9,111985.0,134.7112,134.7844,134.5188,134.5372,111985.0
2021-03-02 14:10:00,146.9,146.9,146.71,146.77,55146.0,134.5372,134.5372,134.3631,134.4181,55146.0
2021-03-02 14:20:00,146.79,146.95,146.77,146.79,39702.0,134.4364,134.5829,134.4181,134.4364,39702.0
2021-03-02 14:30:00,146.79,146.95,146.72,146.94,29655.0,134.4364,134.5829,134.3723,134.5738,29655.0
2021-03-02 14:40:00,146.94,147.07,146.91,147.04,14906.0,134.5738,134.6928,134.5463,134.6654,14906.0
2021-03-02 14:50:00,147.06,147.19,147.0,147.07,41451.0,134.6837,134.8027,134.6287,134.6928,41451.0
2021-03-02 15:00:00,147.06,147.18,147.04,147.17,62811.0,134.6837,134.7936,134.6654,134.7844,62811.0
2021-03-02 15:10:00,147.17,147.19,146.82,146.82,50860.0,134.7844,134.8027,134.4639,134.4639,50860.0
2021-03-02 15:20:00,146.79,146.86,146.65,146.66,36703.0,134.4364,134.5005,134.3082,134.3173,36703.0
2021-03-02 15:30:00,146.66,146.79,146.58,146.68,120230.0,134.3173,134.4364,134.2441,134.3357,120230.0
2021-03-02 15:40:00,146.67,146.82,146.6,146.63,66742.0,134.3265,134.4639,134.2624,134.2899,66742.0
2021-03-02 15:50:00,146.65,146.71,146.23,146.28,182327.0,134.3082,134.3631,133.9235,133.9693,182327.0
2021-03-03 09:30:00,146.3,146.67,146.18,146.34,112316.0,133.9876,134.3265,133.8777,134.0243,112316.0
2021-03-03 09:40:00,146.35,146.69,146.17,146.61,58321.0,134.0334,134.3448,133.8686,134.2716,58321.0
2021-03-03 09:50:00,146.69,146.86,146.26,146.27,63431.0,134.3448,134.5005,133.951,133.9602,63431.0
2021-03-03 10:00:00,146.24,146.55,146.16,146.47,258193.0,133.9327,134.2166,133.8594,134.1433,258193.0
2021-03-03 10:10:00,146.47,146.51,145.99,146.1,60767.0,134.1433,134.18,133.7037,133.8045,60767.0
2021-03-03 10:20:00,146.09,146.56,146.09,146.34,35894.0,133.7953,134.2258,133.7953,134.0243,35894.0
2021-03-03 10:30:00,146.25,146.67,146.08,146.61,52017.0,133.9419,134.3265,133.7862,134.2716,52017.0
2021-03-03 10:40:00,146.6,146.72,146.32,146.53,43165.0,134.2624,134.3723,134.006,134.1983,43165.0
2021-03-03 10:50:00,146.53,146.83,146.41,146.68,70719.0,134.1983,134.473,134.0884,134.3357,70719.0
2021-03-03 11:00:00,146.67,146.88,146.63,146.73,52398.0,134.3265,134.5188,134.2899,134.3815,52398.0
2021-03-03 11:10:00,146.72,147.02,146.57,147.0,24290.0,134.3723,134.6471,134.2349,134.6287,24290.0
2021-03-03 11:20:00,147.0,147.11,146.97,147.1,37777.0,134.6287,134.7295,134.6013,134.7203,37777.0
2021-03-03 11:30:00,147.1,147.14,146.98,146.98,28940.0,134.7203,134.757,134.6104,134.6104,28940.0
2021-03-03 11:40:00,147.0,147.04,146.89,146.99,28424.0,134.6287,134.6654,134.528,134.6196,28424.0
2021-03-03 11:50:00,146.95,147.16,146.94,146.97,21619.0,134.5829,134.7753,134.5738,134.6013,21619.0
2021-03-03 12:00:00,146.95,147.01,146.92,146.97,17131.0,134.5829,134.6379,134.5555,134.6013,17131.0
2021-03-03 12:10:00,146.95,147.04,146.88,146.92,35954.0,134.5829,134.6654,134.5188,134.5555,35954.0
2021-03-03 12:20:00,146.91,146.97,146.85,146.95,20394.0,134.5463,134.6013,134.4914,134.5829,20394.0
2021-03-03 12:30:00,146.94,147.0,146.88,146.98,24610.0,134.5738,134.6287,134.5188,134.6104,24610.0
2021-03-03 12:40:00,146.96,147.29,146.96,147.28,22708.0,134.5921,134.8943,134.5921,134.8852,22708.0
2021-03-03 12:50:00,147.33,147.34,147.09,147.11,29558.0,134.931,134.9401,134.7112,134.7295,29558.0
2021-03-03 13:00:00,147.11,147.21,147.09,147.1,20984.0,134.7295,134.8211,134.7112,134.7203,20984.0
2021-03-03 13:10:00,147.11,147.52,147.06,147.51,36723.0,134.7295,135.105,134.6837,135.0958,36723.0
2021-03-03 13:20:00,147.52,147.53,147.39,147.44,41098.0,135.105,135.1141,134.9859,135.0317,41098.0
2021-03-03 13:30:00,147.4,147.43,147.15,147.38,31114.0,134.9951,135.0225,134.7661,134.9768,31114.0
2021-03-03 13:40:00,147.39,147.39,147.06,147.06,29837.0,134.9859,134.9859,134.6837,134.6837,29837.0
2021-03-03 13:50:00,147.03,147.08,146.89,147.0,60526.0,134.6562,134.702,134.528,134.6287,60526.0
2021-03-03 14:00:00,147.01,147.08,146.56,146.66,56254.0,134.6379,134.702,134.2258,134.3173,56254.0
2021-03-03 14:10:00,146.67,146.9,146.63,146.77,150665.0,134.3265,134.5372,134.2899,134.4181,150665.0
2021-03-03 14:20:00,146.84,146.85,146.64,146.67,44627.0,134.4822,134.4914,134.299,134.3265,44627.0
2021-03-03 14:30:00,146.68,146.78,146.33,146.69,73874.0,134.3357,134.4273,134.0151,134.3448,73874.0
2021-03-03 14:40:00,146.72,146.87,146.57,146.73,82685.0,134.3723,134.5097,134.2349,134.3815,82685.0
2021-03-03 14:50:00,146.81,147.03,146.75,146.99,47077.0,134.4547,134.6562,134.3998,134.6196,47077.0
2021-03-03 15:00:00,146.98,147.05,146.85,146.92,49828.0,134.6104,134.6745,134.4914,134.5555,49828.0
2021-03-03 15:10:00,146.95,147.09,146.73,146.78,53155.0,134.5829,134.7112,134.3815,134.4273,53155.0
2021-03-03 15:20:00,146.78,146.78,146.47,146.59,49326.0,134.4273,134.4273,134.1433,134.2532,49326.0
2021-03-03 15:30:00,146.55,146.64,146.36,146.41,68537.0,134.2166,134.299,134.0426,134.0884,68537.0
2021-03-03 15:40:00,146.4,146.8,146.4,146.56,102139.0,134.0792,134.4456,134.0792,134.2258,102139.0
2021-03-03 15:50:00,146.53,146.53,145.92,145.96,158422.0,134.1983,134.1983,133.6396,133.6763,158422.0
2021-03-04 09:30:00,145.83,146.57,145.73,146.56,232551.0,133.5572,134.2349,133.4656,134.2258,232551.0
2021-03-04 09:40:00,146.56,146.64,145.85,145.85,61769.0,134.2258,134.299,133.5755,133.5755,61769.0
2021-03-04 09:50:00,145.83,146.12,145.69,146.02,126653.0,133.5572,133.8228,133.429,133.7312,126653.0
2021-03-04 10:00:00,146.05,146.09,145.42,145.45,72757.0,133.7587,133.7953,133.1817,133.2092,72757.0
2021-03-04 10:10:00,145.39,145.45,145.06,145.06,112397.0,133.1542,133.2092,132.852,132.852,112397.0
2021-03-04 10:20:00,145.06,145.74,145.04,145.69,45607.0,132.852,133.4748,132.8337,133.429,45607.0
2021-03-04 10:30:00,145.66,145.85,145.45,145.78,47347.0,133.4015,133.5755,133.2092,133.5114,47347.0
2021-03-04 10:40:00,145.78,145.84,145.65,145.69,45860.0,133.5114,133.5664,133.3923,133.429,45860.0
2021-03-04 10:50:00,145.74,145.82,145.31,145.67,79848.0,133.4748,133.548,133.081,133.4107,79848.0
2021-03-04 11:00:00,145.7,146.07,145.6,145.76,62926.0,133.4381,133.777,133.3466,133.4931,62926.0
2021-03-04 11:10:00,145.79,145.89,145.52,145.74,37989.0,133.5206,133.6122,133.2733,133.4748,37989.0
2021-03-04 11:20:00,145.71,145.93,145.65,145.85,87661.0,133.4473,133.6488,133.3923,133.5755,87661.0
2021-03-04 11:30:00,145.87,146.2,145.78,146.16,69511.0,133.5938,133.8961,133.5114,133.8594,69511.0
2021-03-04 11:40:00,146.21,146.35,146.18,146.32,44371.0,133.9052,134.0334,133.8777,134.006,44371.0
2021-03-04 11:50:00,146.34,146.34,146.21,146.29,43190.0,134.0243,134.0243,133.9052,133.9785,43190.0
2021-03-04 12:00:00,146.31,146.72,146.3,146.72,32156.0,133.9968,134.3723,133.9876,134.3723,32156.0
2021-03-04 12:10:00,146.67,146.68,146.01,146.33,75574.0,134.3265,134.3357,133.7221,134.0151,75574.0
2021-03-04 12:20:00,146.33,146.49,145.5,145.78,117396.0,134.0151,134.1617,133.255,133.5114,117396.0
2021-03-04 12:30:00,145.75,145.77,145.31,145.62,84335.0,133.4839,133.5023,133.081,133.3649,84335.0
2021-03-04 12:40:00,145.65,145.81,145.06,145.11,177740.0,133.3923,133.5389,132.852,132.8978,177740.0
2021-03-04 12:50:00,145.1,145.22,144.22,144.39,92107.0,132.8886,132.9985,132.0827,132.2384,92107.0
2021-03-04 13:00:00,144.4,144.7,144.13,144.27,113120.0,132.2475,132.5223,132.0003,132.1285,113120.0
2021-03-04 13:10:00,144.23,144.29,143.74,144.07,101058.0,132.0919,132.1468,131.6431,131.9453,101058.0
2021-03-04 13:20:00,143.93,144.16,143.55,144.14,70588.0,131.8171,132.0277,131.4691,132.0094,70588.0
2021-03-04 13:30:00,144.14,144.17,143.58,144.04,135309.0,132.0094,132.0369,131.4966,131.9178,135309.0
2021-03-04 13:40:00,143.95,144.06,143.14,143.21,104522.0,131.8354,131.9362,131.0936,131.1577,104522.0
2021-03-04 13:50:00,143.2,143.22,142.32,142.36,139260.0,131.1485,131.1669,130.3426,130.3792,139260.0
2021-03-04 14:00:00,142.34,143.27,142.29,143.23,171636.0,130.3609,131.2126,130.3151,131.176,171636.0
2021-03-04 14:10:00,143.22,143.46,143.0,143.38,58823.0,131.1669,131.3867,130.9654,131.3134,58823.0
2021-03-04 14:20:00,143.38,144.0,143.38,143.91,130268.0,131.3134,131.8812,131.3134,131.7988,130268.0
2021-03-04 14:30:00,143.89,143.91,143.25,143.5,140102.0,131.7805,131.7988,131.1943,131.4233,140102.0
2021-03-04 14:40:00,143.48,144.31,143.43,144.25,117886.0,131.405,132.1651,131.3592,132.1102,117886.0
2021-03-04 14:50:00,144.26,144.48,144.05,144.39,108509.0,132.1193,132.3208,131.927,132.2384,108509.0
2021-03-04 15:00:00,144.32,144.43,143.85,143.85,72193.0,132.1743,132.275,131.7438,131.7438,72193.0
2021-03-04 15:10:00,143.81,143.9,143.44,143.6,188537.0,131.7072,131.7896,131.3683,131.5149,188537.0
2021-03-04 15:20:00,143.58,143.95,143.33,143.87,158706.0,131.4966,131.8354,131.2676,131.7622,158706.0
2021-03-04 15:30:00,143.82,144.29,143.79,144.04,108233.0,131.7164,132.1468,131.6889,131.9178,108233.0
2021-03-04 15:40:00,144.05,144.35,143.99,144.13,174134.0,131.927,132.2018,131.8721,132.0003,174134.0
2021-03-04 15:50:00,144.13,144.46,143.81,144.27,203841.0,132.0003,132.3025,131.7072,132.1285,203841.0
2021-03-05 09:30:00,145.89,145.99,145.3,145.3,104751.0,133.6122,133.7037,133.0718,133.0718,104751.0
2021-03-05 09:40:00,145.33,145.61,145.12,145.12,128682.0,133.0993,133.3557,132.907,132.907,128682.0
2021-03-05 09:50:00,145.12,145.18,144.53,145.02,147893.0,132.907,132.9619,132.3666,132.8154,147893.0
2021-03-05 10:00:00,145.05,145.7,144.9,145.42,88411.0,132.8428,133.4381,132.7055,133.1817,88411.0
2021-03-05 10:10:00,145.46,145.52,144.66,145.14,109747.0,133.2183,133.2733,132.4857,132.9253,109747.0
2021-03-05 10:20:00,145.14,145.24,144.61,144.61,114024.0,132.9253,133.0169,132.4399,132.4399,114024.0
2021-03-05 10:30:00,144.61,144.87,144.27,144.31,127143.0,132.4399,132.678,132.1285,132.1651,127143.0
2021-03-05 10:40:00,144.32,144.68,144.14,144.57,75601.0,132.1743,132.504,132.0094,132.4032,75601.0
2021-03-05 10:50:00,144.51,144.83,144.26,144.32,67772.0,132.3483,132.6414,132.1193,132.1743,67772.0
2021-03-05 11:00:00,144.34,144.44,143.94,144.05,107757.0,132.1926,132.2842,131.8263,131.927,107757.0
2021-03-05 11:10:00,144.06,144.33,143.7,143.87,114339.0,131.9362,132.1834,131.6065,131.7622,114339.0
2021-03-05 11:20:00,143.83,143.99,143.35,143.48,66754.0,131.7255,131.8721,131.2859,131.405,66754.0
2021-03-05 11:30:00,143.49,144.01,143.49,143.89,73253.0,131.4141,131.8904,131.4141,131.7805,73253.0
2021-03-05 11:40:00,143.84,144.16,143.54,143.96,69824.0,131.7347,132.0277,131.4599,131.8446,69824.0
2021-03-05 11:50:00,143.91,144.55,143.81,144.48,46202.0,131.7988,132.3849,131.7072,132.3208,46202.0
2021-03-05 12:00:00,144.49,144.66,144.37,144.49,38723.0,132.33,132.4857,132.2201,132.33,38723.0
2021-03-05 12:10:00,144.51,144.85,144.47,144.8,44282.0,132.3483,132.6597,132.3117,132.6139,44282.0
2021-03-05 12:20:00,144.8,145.36,144.79,145.29,60510.0,132.6139,133.1268,132.6047,133.0626,60510.0
2021-03-05 12:30:00,145.25,145.4,145.17,145.39,44591.0,133.026,133.1634,132.9527,133.1542,44591.0
2021-03-05 12:40:00,145.4,145.69,145.3,145.53,50488.0,133.1634,133.429,133.0718,133.2824,50488.0
2021-03-05 12:50:00,145.55,145.64,145.31,145.49,69331.0,133.3008,133.3832,133.081,133.2458,69331.0
2021-03-05 13:00:00,145.49,145.67,145.17,145.65,37635.0,133.2458,133.4107,132.9527,133.3923,37635.0
2021-03-05 13:10:00,145.61,146.04,145.39,146.01,71939.0,133.3557,133.7495,133.1542,133.7221,71939.0
2021-03-05 13:20:00,146.01,146.16,145.87,146.08,34734.0,133.7221,133.8594,133.5938,133.7862,34734.0
2021-03-05 13:30:00,146.16,146.33,145.98,146.31,59152.0,133.8594,134.0151,133.6946,133.9968,59152.0
2021-03-05 13:40:00,146.32,146.52,146.31,146.46,28459.0,134.006,134.1891,133.9968,134.1342,28459.0
2021-03-05 13:50:00,146.47,146.64,146.19,146.49,79810.0,134.1433,134.299,133.8869,134.1617,79810.0
2021-03-05 14:00:00,146.53,146.6,146.03,146.08,139510.0,134.1983,134.2624,133.7404,133.7862,139510.0
2021-03-05 14:10:00,146.11,146.45,146.07,146.17,174807.0,133.8136,134.125,133.777,133.8686,174807.0
2021-03-05 14:20:00,146.22,146.71,146.2,146.67,133075.0,133.9144,134.3631,133.8961,134.3265,133075.0
2021-03-05 14:30:00,146.68,146.9,146.68,146.78,161216.0,134.3357,134.5372,134.3357,134.4273,161216.0
2021-03-05 14:40:00,146.8,146.88,146.61,146.83,166973.0,134.4456,134.5188,134.2716,134.473,166973.0
2021-03-05 14:50:00,146.86,147.07,146.78,147.0,134621.0,134.5005,134.6928,134.4273,134.6287,134621.0
2021-03-05 15:00:00,147.02,147.18,146.96,146.97,136477.0,134.6471,134.7936,134.5921,134.6013,136477.0
2021-03-05 15:10:00,146.98,147.29,146.89,147.14,269904.0,134.6104,134.8943,134.528,134.757,269904.0
2021-03-05 15:20:00,147.12,147.33,147.1,147.19,177967.0,134.7386,134.931,134.7203,134.8027,177967.0
2021-03-05 15:30:00,147.19,147.53,147.08,147.52,214644.0,134.8027,135.1141,134.702,135.105,214644.0
2021-03-05 15:40:00,147.52,147.58,147.27,147.55,223830.0,135.105,135.1599,134.876,135.1324,223830.0
2021-03-05 15:50:00,147.56,147.85,147.34,147.4,380642.0,135.1416,135.4072,134.9401,134.9951,380642.0
2021-03-08 09:30:00,148.19,148.43,147.72,148.42,217845.0,135.7186,135.9384,135.2881,135.9292,217845.0
2021-03-08 09:40:00,148.43,148.87,148.38,148.39,181023.0,135.9384,136.3414,135.8926,135.9018,181023.0
2021-03-08 09:50:00,148.39,148.93,148.07,148.23,199310.0,135.9018,136.3963,135.6087,135.7552,199310.0
2021-03-08 10:00:00,148.31,148.75,148.13,148.74,155511.0,135.8285,136.2315,135.6636,136.2223,155511.0
2021-03-08 10:10:00,148.78,148.92,148.26,148.89,201271.0,136.2589,136.3872,135.7827,136.3597,201271.0
2021-03-08 10:20:00,148.91,149.12,148.63,149.06,74021.0,136.378,136.5703,136.1216,136.5154,74021.0
2021-03-08 10:30:00,149.03,149.28,148.92,149.06,94697.0,136.4879,136.7169,136.3872,136.5154,94697.0
2021-03-08 10:40:00,149.06,149.38,149.06,149.18,120968.0,136.5154,136.8084,136.5154,136.6253,120968.0
2021-03-08 10:50:00,149.21,149.53,149.2,149.38,130156.0,136.6527,136.9458,136.6436,136.8084,130156.0
2021-03-08 11:00:00,149.38,149.62,149.32,149.54,130087.0,136.8084,137.0282,136.7535,136.955,130087.0
2021-03-08 11:10:00,149.54,149.59,149.28,149.59,82437.0,136.955,137.0008,136.7169,137.0008,82437.0
2021-03-08 11:20:00,149.6,149.82,149.6,149.79,126300.0,137.0099,137.2114,137.0099,137.1839,126300.0
2021-03-08 11:30:00,149.81,149.82,149.36,149.42,39655.0,137.2023,137.2114,136.7901,136.8451,39655.0
2021-03-08 11:40:00,149.44,149.55,149.26,149.4,33329.0,136.8634,136.9641,136.6985,136.8268,33329.0
2021-03-08 11:50:00,149.37,149.54,149.28,149.31,39648.0,136.7993,136.955,136.7169,136.7443,39648.0
2021-03-08 12:00:00,149.31,149.66,149.27,149.63,113539.0,136.7443,137.0649,136.7077,137.0374,113539.0
2021-03-08 12:10:00,149.67,149.9,149.57,149.72,128375.0,137.074,137.2847,136.9824,137.1198,128375.0
2021-03-08 12:20:00,149.72,150.16,149.72,150.14,56209.0,137.1198,137.5228,137.1198,137.5045,56209.0
2021-03-08 12:30:00,150.14,150.31,150.11,150.13,35109.0,137.5045,137.6602,137.477,137.4953,35109.0
2021-03-08 12:40:00,150.14,150.38,150.14,150.3,61941.0,137.5045,137.7243,137.5045,137.651,61941.0
2021-03-08 12:50:00,150.33,150.4,150.19,150.21,37487.0,137.6785,137.7426,137.5503,137.5686,37487.0
2021-03-08 13:00:00,150.24,150.43,150.24,150.4,79235.0,137.5961,137.7701,137.5961,137.7426,79235.0
2021-03-08 13:10:00,150.41,150.46,150.22,150.4,31635.0,137.7518,137.7975,137.5777,137.7426,31635.0
2021-03-08 13:20:00,150.38,150.38,150.26,150.28,60959.0,137.7243,137.7243,137.6144,137.6327,60959.0
2021-03-08 13:30:00,150.3,150.31,150.04,150.04,98646.0,137.651,137.6602,137.4129,137.4129,98646.0
2021-03-08 13:40:00,150.04,150.07,149.54,149.6,114506.0,137.4129,137.4404,136.955,137.0099,114506.0
2021-03-08 13:50:00,149.61,149.61,149.2,149.26,102075.0,137.0191,137.0191,136.6436,136.6985,102075.0
2021-03-08 14:00:00,149.22,149.71,149.21,149.68,137747.0,136.6619,137.1107,136.6527,137.0832,137747.0
2021-03-08 14:10:00,149.65,149.84,149.55,149.63,89237.0,137.0557,137.2297,136.9641,137.0374,89237.0
2021-03-08 14:20:00,149.63,149.92,149.55,149.88,99585.0,137.0374,137.303,136.9641,137.2664,99585.0
2021-03-08 14:30:00,149.87,149.94,149.67,149.67,94972.0,137.2572,137.3213,137.074,137.074,94972.0
2021-03-08 14:40:00,149.72,149.72,149.26,149.29,82208.0,137.1198,137.1198,136.6985,136.726,82208.0
2021-03-08 14:50:00,149.29,149.58,149.26,149.58,98068.0,136.726,136.9916,136.6985,136.9916,98068.0
2021-03-08 15:00:00,149.56,149.56,149.04,149.15,136755.0,136.9733,136.9733,136.4971,136.5978,136755.0
2021-03-08 15:10:00,149.15,149.31,148.95,148.99,142243.0,136.5978,136.7443,136.4146,136.4513,142243.0
2021-03-08 15:20:00,149.0,149.28,148.96,149.16,97417.0,136.4604,136.7169,136.4238,136.607,97417.0
2021-03-08 15:30:00,149.16,149.54,149.15,149.45,195097.0,136.607,136.955,136.5978,136.8725,195097.0
2021-03-08 15:40:00,149.44,149.59,149.14,149.28,215640.0,136.8634,137.0008,136.5886,136.7169,215640.0
2021-03-08 15:50:00,149.28,149.35,148.65,148.67,224772.0,136.7169,136.781,136.1399,136.1582,224772.0
2021-03-09 09:30:00,149.24,149.6,148.6,148.71,500618.0,136.6802,137.0099,136.0941,136.1948,500618.0
2021-03-09 09:40:00,148.71,149.48,148.55,149.23,311765.0,136.1948,136.9,136.0483,136.6711,311765.0
2021-03-09 09:50:00,149.2,149.37,149.05,149.05,131074.0,136.6436,136.7993,136.5062,136.5062,131074.0
2021-03-09 10:00:00,149.07,149.42,148.96,149.27,121361.0,136.5245,136.8451,136.4238,136.7077,121361.0
2021-03-09 10:10:00,149.24,149.34,148.92,149.33,97741.0,136.6802,136.7718,136.3872,136.7626,97741.0
2021-03-09 10:20:00,149.33,149.4,149.14,149.33,58525.0,136.7626,136.8268,136.5886,136.7626,58525.0
2021-03-09 10:30:00,149.33,149.65,149.29,149.63,83026.0,136.7626,137.0557,136.726,137.0374,83026.0
2021-03-09 10:40:00,149.62,149.67,149.49,149.62,49778.0,137.0282,137.074,136.9092,137.0282,49778.0
2021-03-09 10:50:00,149.68,149.89,149.67,149.89,36726.0,137.0832,137.2755,137.074,137.2755,36726.0
2021-03-09 11:00:00,149.88,150.13,149.86,150.11,32937.0,137.2664,137.4953,137.248,137.477,32937.0
2021-03-09 11:10:00,150.09,150.15,149.88,149.94,48979.0,137.4587,137.5136,137.2664,137.3213,48979.0
2021-03-09 11:20:00,149.95,149.96,149.74,149.74,34524.0,137.3305,137.3396,137.1381,137.1381,34524.0
2021-03-09 11:30:00,149.75,149.84,149.68,149.83,41060.0,137.1473,137.2297,137.0832,137.2206,41060.0
2021-03-09 11:40:00,149.82,149.93,149.79,149.86,24522.0,137.2114,137.3122,137.1839,137.248,24522.0
2021-03-09 11:50:00,149.86,150.0,149.83,149.98,44652.0,137.248,137.3763,137.2206,137.3579,44652.0
2021-03-09 12:00:00,149.98,150.0,149.86,149.93,36075.0,137.3579,137.3763,137.248,137.3122,36075.0
2021-03-09 12:10:00,149.94,150.07,149.94,149.99,37706.0,137.3213,137.4404,137.3213,137.3671,37706.0
2021-03-09 12:20:00,149.98,150.06,149.96,150.04,31336.0,137.3579,137.4312,137.3396,137.4129,31336.0
2021-03-09 12:30:00,150.04,150.12,150.04,150.08,24354.0,137.4129,137.4862,137.4129,137.4495,24354.0
2021-03-09 12:40:00,150.08,150.1,149.86,149.86,15169.0,137.4495,137.4678,137.248,137.248,15169.0
2021-03-09 12:50:00,149.84,149.85,149.69,149.76,29823.0,137.2297,137.2389,137.0924,137.1565,29823.0
2021-03-09 13:00:00,149.77,149.95,149.76,149.87,27057.0,137.1656,137.3305,137.1565,137.2572,27057.0
2021-03-09 13:10:00,149.86,149.9,149.58,149.63,112395.0,137.248,137.2847,136.9916,137.0374,112395.0
2021-03-09 13:20:00,149.62,149.7,149.56,149.65,106615.0,137.0282,137.1015,136.9733,137.0557,106615.0
2021-03-09 13:30:00,149.65,149.73,149.62,149.71,230891.0,137.0557,137.129,137.0282,137.1107,230891.0
2021-03-09 13:40:00,149.71,149.84,149.7,149.82,53356.0,137.1107,137.2297,137.1015,137.2114,53356.0
2021-03-09 13:50:00,149.82,149.86,149.73,149.78,21975.0,137.2114,137.248,137.129,137.1748,21975.0
2021-03-09 14:00:00,149.8,149.88,149.75,149.77,74525.0,137.1931,137.2664,137.1473,137.1656,74525.0
2021-03-09 14:10:00,149.78,149.85,149.66,149.66,37343.0,137.1748,137.2389,137.0649,137.0649,37343.0
2021-03-09 14:20:00,149.67,149.72,149.55,149.6,49839.0,137.074,137.1198,136.9641,137.0099,49839.0
2021-03-09 14:30:00,149.63,149.9,149.63,149.85,44683.0,137.0374,137.2847,137.0374,137.2389,44683.0
2021-03-09 14:40:00,149.85,149.86,149.61,149.63,37319.0,137.2389,137.248,137.0191,137.0374,37319.0
2021-03-09 14:50:00,149.64,149.7,149.46,149.53,152796.0,137.0466,137.1015,136.8817,136.9458,152796.0
2021-03-09 15:00:00,149.55,149.66,149.52,149.61,34323.0,136.9641,137.0649,136.9367,137.0191,34323.0
2021-03-09 15:10:00,149.61,149.68,149.5,149.51,66233.0,137.0191,137.0832,136.9183,136.9275,66233.0
2021-03-09 15:20:00,149.5,149.5,149.38,149.38,78231.0,136.9183,136.9183,136.8084,136.8084,78231.0
2021-03-09 15:30:00,149.38,149.38,149.07,149.27,77447.0,136.8084,136.8084,136.5245,136.7077,77447.0
2021-03-09 15:40:00,149.27,149.31,148.93,148.95,75995.0,136.7077,136.7443,136.3963,136.4146,75995.0
2021-03-09 15:50:00,148.96,149.01,148.57,148.57,222020.0,136.4238,136.4696,136.0666,136.0666,222020.0
2021-03-10 09:30:00,149.3,149.74,149.26,149.71,187584.0,136.7352,137.1381,136.6985,137.1107,187584.0
2021-03-10 09:40:00,149.71,150.04,149.71,149.79,144512.0,137.1107,137.4129,137.1107,137.1839,144512.0
2021-03-10 09:50:00,149.79,150.05,149.69,150.01,168315.0,137.1839,137.4221,137.0924,137.3854,168315.0
2021-03-10 10:00:00,150.04,150.17,149.86,149.96,192986.0,137.4129,137.532,137.248,137.3396,192986.0
2021-03-10 10:10:00,149.93,149.99,149.7,149.97,36807.0,137.3122,137.3671,137.1015,137.3488,36807.0
2021-03-10 10:20:00,149.94,149.98,149.47,149.47,54482.0,137.3213,137.3579,136.8909,136.8909,54482.0
2021-03-10 10:30:00,149.47,149.83,149.47,149.58,48469.0,136.8909,137.2206,136.8909,136.9916,48469.0
2021-03-10 10:40:00,149.6,149.97,149.55,149.95,60999.0,137.0099,137.3488,136.9641,137.3305,60999.0
2021-03-10 10:50:00,149.95,150.03,149.8,149.97,26891.0,137.3305,137.4037,137.1931,137.3488,26891.0
2021-03-10 11:00:00,150.02,150.22,150.0,150.1,42207.0,137.3946,137.5777,137.3763,137.4678,42207.0
2021-03-10 11:10:00,150.09,150.31,150.09,150.16,16591.0,137.4587,137.6602,137.4587,137.5228,16591.0
2021-03-10 11:20:00,150.09,150.18,149.94,150.13,21944.0,137.4587,137.5411,137.3213,137.4953,21944.0
2021-03-10 11:30:00,150.13,150.26,150.11,150.22,27485.0,137.4953,137.6144,137.477,137.5777,27485.0
2021-03-10 11:40:00,150.21,150.25,149.98,150.25,33817.0,137.5686,137.6052,137.3579,137.6052,33817.0
2021-03-10 11:50:00,150.26,150.4,150.2,150.26,61319.0,137.6144,137.7426,137.5594,137.6144,61319.0
2021-03-10 12:00:00,150.26,150.32,150.23,150.23,48945.0,137.6144,137.6693,137.5869,137.5869,48945.0
2021-03-10 12:10:00,150.23,150.37,150.22,150.3,20369.0,137.5869,137.7151,137.5777,137.651,20369.0
2021-03-10 12:20:00,150.25,150.28,150.16,150.22,36645.0,137.6052,137.6327,137.5228,137.5777,36645.0
2021-03-10 12:30:00,150.25,150.29,150.05,150.09,65953.0,137.6052,137.6419,137.4221,137.4587,65953.0
2021-03-10 12:40:00,150.1,150.41,150.1,150.35,20596.0,137.4678,137.7518,137.4678,137.6968,20596.0
2021-03-10 12:50:00,150.36,150.42,150.29,150.39,36497.0,137.706,137.7609,137.6419,137.7334,36497.0
2021-03-10 13:00:00,150.38,150.62,150.06,150.61,157553.0,137.7243,137.9441,137.4312,137.9349,157553.0
2021-03-10 13:10:00,150.62,150.66,150.41,150.55,70092.0,137.9441,137.9807,137.7518,137.88,70092.0
2021-03-10 13:20:00,150.57,150.67,150.54,150.65,30692.0,137.8983,137.9899,137.8708,137.9716,30692.0
2021-03-10 13:30:00,150.67,150.74,150.45,150.6,47509.0,137.9899,138.054,137.7884,137.9258,47509.0
2021-03-10 13:40:00,150.59,150.69,150.47,150.61,24564.0,137.9166,138.0082,137.8067,137.9349,24564.0
2021-03-10 13:50:00,150.63,150.78,150.57,150.72,24814.0,137.9532,138.0906,137.8983,138.0357,24814.0
2021-03-10 14:00:00,150.71,150.85,150.62,150.73,52323.0,138.0265,138.1547,137.9441,138.0448,52323.0
2021-03-10 14:10:00,150.75,150.9,150.75,150.89,25159.0,138.0631,138.2005,138.0631,138.1914,25159.0
2021-03-10 14:20:00,150.9,150.98,150.77,150.91,43286.0,138.2005,138.2738,138.0815,138.2097,43286.0
2021-03-10 14:30:00,150.9,150.97,150.85,150.95,90508.0,138.2005,138.2646,138.1547,138.2463,90508.0
2021-03-10 14:40:00,150.97,151.06,150.77,151.01,45575.0,138.2646,138.3471,138.0815,138.3013,45575.0
2021-03-10 14:50:00,151.01,151.03,150.82,150.85,67456.0,138.3013,138.3196,138.1273,138.1547,67456.0
2021-03-10 15:00:00,150.86,150.92,150.61,150.68,136200.0,138.1639,138.2188,137.9349,137.999,136200.0
2021-03-10 15:10:00,150.7,150.74,150.59,150.72,73695.0,138.0174,138.054,137.9166,138.0357,73695.0
2021-03-10 15:20:00,150.72,150.81,150.66,150.66,53206.0,138.0357,138.1181,137.9807,137.9807,53206.0
2021-03-10 15:30:00,150.66,150.67,150.51,150.58,105894.0,137.9807,137.9899,137.8433,137.9074,105894.0
2021-03-10 15:40:00,150.57,150.76,150.54,150.73,162807.0,137.8983,138.0723,137.8708,138.0448,162807.0
2021-03-10 15:50:00,150.72,150.74,150.5,150.54,303761.0,138.0357,138.054,137.8342,137.8708,303761.0
2021-03-11 09:30:00,151.02,151.1,150.48,150.64,220568.0,138.3104,138.3837,137.8159,137.9624,220568.0
2021-03-11 09:40:00,150.64,150.86,150.57,150.82,54737.0,137.9624,138.1639,137.8983,138.1273,54737.0
2021-03-11 09:50:00,150.79,151.28,150.78,151.23,70146.0,138.0998,138.5485,138.0906,138.5027,70146.0
2021-03-11 10:00:00,151.23,151.24,151.03,151.1,48569.0,138.5027,138.5119,138.3196,138.3837,48569.0
2021-03-11 10:10:00,151.08,151.12,150.86,150.96,60547.0,138.3654,138.402,138.1639,138.2555,60547.0
2021-03-11 10:20:00,150.98,151.23,150.98,151.23,39779.0,138.2738,138.5027,138.2738,138.5027,39779.0
2021-03-11 10:30:00,151.25,151.28,151.16,151.19,31252.0,138.5211,138.5485,138.4386,138.4661,31252.0
2021-03-11 10:40:00,151.2,151.49,151.2,151.46,65530.0,138.4753,138.7409,138.4753,138.7134,65530.0
2021-03-11 10:50:00,151.46,151.64,151.45,151.55,52373.0,138.7134,138.8782,138.7042,138.7958,52373.0
2021-03-11 11:00:00,151.54,151.76,151.53,151.73,84934.0,138.7867,138.9881,138.7775,138.9607,84934.0
2021-03-11 11:10:00,151.75,151.98,151.74,151.98,57885.0,138.979,139.1896,138.9698,139.1896,57885.0
2021-03-11 11:20:00,151.97,151.98,151.81,151.81,77080.0,139.1805,139.1896,139.0339,139.0339,77080.0
2021-03-11 11:30:00,151.81,151.9,151.77,151.82,37010.0,139.0339,139.1164,138.9973,139.0431,37010.0
2021-03-11 11:40:00,151.83,151.86,151.77,151.84,61812.0,139.0523,139.0797,138.9973,139.0614,61812.0
2021-03-11 11:50:00,151.86,151.9,151.67,151.67,23758.0,139.0797,139.1164,138.9057,138.9057,23758.0
2021-03-11 12:00:00,151.7,151.81,151.66,151.8,36284.0,138.9332,139.0339,138.8966,139.0248,36284.0
2021-03-11 12:10:00,151.79,151.85,151.7,151.7,17557.0,139.0156,139.0706,138.9332,138.9332,17557.0
2021-03-11 12:20:00,151.7,151.76,151.67,151.72,11222.0,138.9332,138.9881,138.9057,138.9515,11222.0
2021-03-11 12:30:00,151.73,151.83,151.72,151.8,24550.0,138.9607,139.0523,138.9515,139.0248,24550.0
2021-03-11 12:40:00,151.79,151.79,151.59,151.61,27701.0,139.0156,139.0156,138.8324,138.8508,27701.0
2021-03-11 12:50:00,151.62,151.68,151.53,151.66,23694.0,138.8599,138.9149,138.7775,138.8966,23694.0
2021-03-11 13:00:00,151.68,151.79,151.64,151.65,48583.0,138.9149,139.0156,138.8782,138.8874,48583.0
2021-03-11 13:10:00,151.65,151.67,151.54,151.55,34364.0,138.8874,138.9057,138.7867,138.7958,34364.0
2021-03-11 13:20:00,151.54,151.57,151.46,151.5,42697.0,138.7867,138.8141,138.7134,138.75,42697.0
2021-03-11 13:30:00,151.54,151.59,151.48,151.5,53775.0,138.7867,138.8324,138.7317,138.75,53775.0
2021-03-11 13:40:00,151.52,151.55,151.47,151.52,20051.0,138.7683,138.7958,138.7225,138.7683,20051.0
2021-03-11 13:50:00,151.51,151.59,151.44,151.45,22063.0,138.7592,138.8324,138.6951,138.7042,22063.0
2021-03-11 14:00:00,151.47,151.71,151.47,151.61,32588.0,138.7225,138.9424,138.7225,138.8508,32588.0
2021-03-11 14:10:00,151.61,151.66,151.57,151.66,93725.0,138.8508,138.8966,138.8141,138.8966,93725.0
2021-03-11 14:20:00,151.65,151.73,151.65,151.67,24898.0,138.8874,138.9607,138.8874,138.9057,24898.0
2021-03-11 14:30:00,151.66,151.69,151.52,151.56,59831.0,138.8966,138.924,138.7683,138.805,59831.0
2021-03-11 14:40:00,151.55,151.56,151.34,151.34,229455.0,138.7958,138.805,138.6035,138.6035,229455.0
2021-03-11 14:50:00,151.34,151.44,151.26,151.28,242519.0,138.6035,138.6951,138.5302,138.5485,242519.0
2021-03-11 15:00:00,151.27,151.34,151.23,151.26,37656.0,138.5394,138.6035,138.5027,138.5302,37656.0
2021-03-11 15:10:00,151.25,151.25,151.05,151.11,46276.0,138.5211,138.5211,138.3379,138.3928,46276.0
2021-03-11 15:20:00,151.1,151.18,151.06,151.11,80006.0,138.3837,138.457,138.3471,138.3928,80006.0
2021-03-11 15:30:00,151.11,151.11,150.98,151.09,69079.0,138.3928,138.3928,138.2738,138.3745,69079.0
2021-03-11 15:40:00,151.09,151.13,151.02,151.04,65433.0,138.3745,138.4112,138.3104,138.3287,65433.0
2021-03-11 15:50:00,151.02,151.11,150.93,151.02,129490.0,138.3104,138.3928,138.228,138.3104,129490.0
2021-03-12 09:30:00,151.51,151.7,151.25,151.65,110705.0,138.7592,138.9332,138.5211,138.8874,110705.0
2021-03-12 09:40:00,151.65,151.81,151.57,151.64,79907.0,138.8874,139.0339,138.8141,138.8782,79907.0
2021-03-12 09:50:00,151.61,151.85,151.58,151.84,55409.0,138.8508,139.0706,138.8233,139.0614,55409.0
2021-03-12 10:00:00,151.82,151.95,151.7,151.93,47623.0,139.0431,139.1622,138.9332,139.1438,47623.0
2021-03-12 10:10:00,151.92,151.94,151.73,151.88,67738.0,139.1347,139.153,138.9607,139.098,67738.0
2021-03-12 10:20:00,151.86,151.86,151.57,151.65,39641.0,139.0797,139.0797,138.8141,138.8874,39641.0
2021-03-12 10:30:00,151.63,151.83,151.52,151.83,43882.0,138.8691,139.0523,138.7683,139.0523,43882.0
2021-03-12 10:40:00,151.82,151.96,151.72,151.94,40700.0,139.0431,139.1713,138.9515,139.153,40700.0
2021-03-12 10:50:00,151.94,151.97,151.73,151.86,78619.0,139.153,139.1805,138.9607,139.0797,78619.0
2021-03-12 11:00:00,151.85,151.93,151.64,151.83,58612.0,139.0706,139.1438,138.8782,139.0523,58612.0
2021-03-12 11:10:00,151.85,151.93,151.72,151.74,40782.0,139.0706,139.1438,138.9515,138.9698,40782.0
2021-03-12 11:20:00,151.76,151.86,151.76,151.81,17637.0,138.9881,139.0797,138.9881,139.0339,17637.0
2021-03-12 11:30:00,151.82,151.89,151.7,151.74,19714.0,139.0431,139.1072,138.9332,138.9698,19714.0
2021-03-12 11:40:00,151.69,151.76,151.67,151.73,16199.0,138.924,138.9881,138.9057,138.9607,16199.0
2021-03-12 11:50:00,151.76,151.81,151.69,151.75,16331.0,138.9881,139.0339,138.924,138.979,16331.0
2021-03-12 12:00:00,151.77,151.78,151.61,151.69,20667.0,138.9973,139.0065,138.8508,138.924,20667.0
2021-03-12 12:10:00,151.71,151.8,151.66,151.8,16208.0,138.9424,139.0248,138.8966,139.0248,16208.0
2021-03-12 12:20:00,151.82,151.83,151.7,151.8,21549.0,139.0431,139.0523,138.9332,139.0248,21549.0
2021-03-12 12:30:00,151.79,151.87,151.78,151.84,30795.0,139.0156,139.0889,139.0065,139.0614,30795.0
2021-03-12 12:40:00,151.87,151.89,151.77,151.85,46968.0,139.0889,139.1072,138.9973,139.0706,46968.0
2021-03-12 12:50:00,151.84,151.85,151.72,151.75,33690.0,139.0614,139.0706,138.9515,138.979,33690.0
2021-03-12 13:00:00,151.77,151.89,151.71,151.85,31777.0,138.9973,139.1072,138.9424,139.0706,31777.0
2021-03-12 13:10:00,151.84,151.9,151.82,151.9,30277.0,139.0614,139.1164,139.0431,139.1164,30277.0
2021-03-12 13:20:00,151.9,151.92,151.84,151.9,68292.0,139.1164,139.1347,139.0614,139.1164,68292.0
2021-03-12 13:30:00,151.91,151.92,151.82,151.88,12430.0,139.1255,139.1347,139.0431,139.098,12430.0
2021-03-12 13:40:00,151.89,151.9,151.75,151.78,15591.0,139.1072,139.1164,138.979,139.0065,15591.0
2021-03-12 13:50:00,151.77,151.86,151.77,151.77,28807.0,138.9973,139.0797,138.9973,138.9973,28807.0
2021-03-12 14:00:00,151.78,151.95,151.78,151.92,32446.0,139.0065,139.1622,139.0065,139.1347,32446.0
2021-03-12 14:10:00,151.9,151.95,151.88,151.93,81566.0,139.1164,139.1622,139.098,139.1438,81566.0
2021-03-12 14:20:00,151.93,151.98,151.88,151.96,33336.0,139.1438,139.1896,139.098,139.1713,33336.0
2021-03-12 14:30:00,151.97,152.01,151.91,151.94,34399.0,139.1805,139.2171,139.1255,139.153,34399.0
2021-03-12 14:40:00,151.94,152.04,151.92,152.01,18753.0,139.153,139.2446,139.1347,139.2171,18753.0
2021-03-12 14:50:00,152.02,152.06,151.95,152.02,15385.0,139.2263,139.2629,139.1622,139.2263,15385.0
2021-03-12 15:00:00,152.03,152.06,151.94,151.95,41690.0,139.2354,139.2629,139.153,139.1622,41690.0
2021-03-12 15:10:00,151.92,151.99,151.85,151.98,38513.0,139.1347,139.1988,139.0706,139.1896,38513.0
2021-03-12 15:20:00,151.99,152.05,151.96,152.02,15422.0,139.1988,139.2537,139.1713,139.2263,15422.0
2021-03-12 15:30:00,152.03,152.22,152.02,152.18,35778.0,139.2354,139.4094,139.2263,139.3728,35778.0
2021-03-12 15:40:00,152.19,152.25,152.15,152.22,93183.0,139.382,139.4369,139.3453,139.4094,93183.0
2021-03-12 15:50:00,152.22,152.33,152.12,152.26,147382.0,139.4094,139.5102,139.3178,139.4461,147382.0
2021-03-15 09:30:00,152.62,152.71,152.54,152.66,228087.0,139.7758,139.8582,139.7025,139.8124,228087.0
2021-03-15 09:40:00,152.63,152.63,152.04,152.04,58119.0,139.7849,139.7849,139.2446,139.2446,58119.0
2021-03-15 09:50:00,152.04,152.06,151.82,151.95,33544.0,139.2446,139.2629,139.0431,139.1622,33544.0
2021-03-15 10:00:00,151.9,151.95,151.57,151.59,34418.0,139.1164,139.1622,138.8141,138.8324,34418.0
2021-03-15 10:10:00,151.61,151.93,151.59,151.93,32777.0,138.8508,139.1438,138.8324,139.1438,32777.0
2021-03-15 10:20:00,151.92,152.15,151.89,152.07,56859.0,139.1347,139.3453,139.1072,139.2721,56859.0
2021-03-15 10:30:00,152.1,152.17,152.04,152.11,20560.0,139.2995,139.3636,139.2446,139.3087,20560.0
2021-03-15 10:40:00,152.05,152.1,151.89,151.91,25464.0,139.2537,139.2995,139.1072,139.1255,25464.0
2021-03-15 10:50:00,151.9,152.02,151.86,151.98,21649.0,139.1164,139.2263,139.0797,139.1896,21649.0
2021-03-15 11:00:00,151.95,152.11,151.91,152.04,37245.0,139.1622,139.3087,139.1255,139.2446,37245.0
2021-03-15 11:10:00,152.03,152.11,151.94,151.97,30497.0,139.2354,139.3087,139.153,139.1805,30497.0
2021-03-15 11:20:00,151.96,152.07,151.74,151.75,30563.0,139.1713,139.2721,138.9698,138.979,30563.0
2021-03-15 11:30:00,151.75,151.75,151.39,151.45,28968.0,138.979,138.979,138.6493,138.7042,28968.0
2021-03-15 11:40:00,151.44,151.68,151.44,151.59,23164.0,138.6951,138.9149,138.6951,138.8324,23164.0
2021-03-15 11:50:00,151.58,151.7,151.54,151.67,201953.0,138.8233,138.9332,138.7867,138.9057,201953.0
2021-03-15 12:00:00,151.66,151.8,151.64,151.78,194913.0,138.8966,139.0248,138.8782,139.0065,194913.0
2021-03-15 12:10:00,151.79,151.91,151.78,151.88,76196.0,139.0156,139.1255,139.0065,139.098,76196.0
2021-03-15 12:20:00,151.9,151.99,151.87,151.99,30900.0,139.1164,139.1988,139.0889,139.1988,30900.0
2021-03-15 12:30:00,152.0,152.06,151.92,151.96,27410.0,139.2079,139.2629,139.1347,139.1713,27410.0
2021-03-15 12:40:00,152.0,152.23,151.98,152.22,171460.0,139.2079,139.4186,139.1896,139.4094,171460.0
2021-03-15 12:50:00,152.23,152.27,152.16,152.26,97746.0,139.4186,139.4552,139.3545,139.4461,97746.0
2021-03-15 13:00:00,152.27,152.28,152.2,152.24,36443.0,139.4552,139.4644,139.3911,139.4277,36443.0
2021-03-15 13:10:00,152.25,152.29,152.21,152.28,16417.0,139.4369,139.4735,139.4003,139.4644,16417.0
2021-03-15 13:20:00,152.29,152.31,152.23,152.23,153854.0,139.4735,139.4919,139.4186,139.4186,153854.0
2021-03-15 13:30:00,152.23,152.31,152.2,152.26,61299.0,139.4186,139.4919,139.3911,139.4461,61299.0
2021-03-15 13:40:00,152.27,152.32,152.26,152.31,91503.0,139.4552,139.501,139.4461,139.4919,91503.0
2021-03-15 13:50:00,152.32,152.46,152.31,152.46,39087.0,139.501,139.6292,139.4919,139.6292,39087.0
2021-03-15 14:00:00,152.47,152.52,152.44,152.51,36383.0,139.6384,139.6842,139.6109,139.675,36383.0
2021-03-15 14:10:00,152.52,152.55,152.48,152.54,181283.0,139.6842,139.7117,139.6475,139.7025,181283.0
2021-03-15 14:20:00,152.53,152.64,152.52,152.63,53363.0,139.6933,139.7941,139.6842,139.7849,53363.0
2021-03-15 14:30:00,152.64,152.69,152.58,152.61,50512.0,139.7941,139.8399,139.7391,139.7666,50512.0
2021-03-15 14:40:00,152.61,152.63,152.46,152.46,57390.0,139.7666,139.7849,139.6292,139.6292,57390.0
2021-03-15 14:50:00,152.46,152.56,152.44,152.52,60870.0,139.6292,139.7208,139.6109,139.6842,60870.0
2021-03-15 15:00:00,152.54,152.56,152.37,152.42,23545.0,139.7025,139.7208,139.5468,139.5926,23545.0
2021-03-15 15:10:00,152.41,152.45,152.3,152.33,222447.0,139.5834,139.6201,139.4827,139.5102,222447.0
2021-03-15 15:20:00,152.33,152.38,152.3,152.37,78019.0,139.5102,139.556,139.4827,139.5468,78019.0
2021-03-15 15:30:00,152.37,152.4,152.26,152.38,67473.0,139.5468,139.5743,139.4461,139.556,67473.0
2021-03-15 15:40:00,152.39,152.65,152.38,152.6,107307.0,139.5651,139.8032,139.556,139.7574,107307.0
2021-03-15 15:50:00,152.62,153.11,152.57,152.99,213513.0,139.7758,140.2245,139.73,140.1146,213513.0
2021-03-16 09:30:00,152.81,152.84,152.46,152.67,229855.0,139.9498,139.9773,139.6292,139.8216,229855.0
2021-03-16 09:40:00,152.67,152.69,152.48,152.49,105586.0,139.8216,139.8399,139.6475,139.6567,105586.0
2021-03-16 09:50:00,152.48,152.58,152.3,152.37,126021.0,139.6475,139.7391,139.4827,139.5468,126021.0
2021-03-16 10:00:00,152.37,152.39,152.06,152.14,188266.0,139.5468,139.5651,139.2629,139.3362,188266.0
2021-03-16 10:10:00,152.11,152.42,152.11,152.38,65721.0,139.3087,139.5926,139.3087,139.556,65721.0
2021-03-16 10:20:00,152.38,152.38,152.1,152.19,22863.0,139.556,139.556,139.2995,139.382,22863.0
2021-03-16 10:30:00,152.19,152.33,152.15,152.2,40607.0,139.382,139.5102,139.3453,139.3911,40607.0
2021-03-16 10:40:00,152.21,152.24,151.99,152.06,75407.0,139.4003,139.4277,139.1988,139.2629,75407.0
2021-03-16 10:50:00,152.07,152.08,151.79,151.81,29180.0,139.2721,139.2812,139.0156,139.0339,29180.0
2021-03-16 11:00:00,151.79,151.89,151.71,151.83,50210.0,139.0156,139.1072,138.9424,139.0523,50210.0
2021-03-16 11:10:00,151.84,152.03,151.78,151.96,71045.0,139.0614,139.2354,139.0065,139.1713,71045.0
2021-03-16 11:20:00,151.97,152.02,151.91,151.93,69959.0,139.1805,139.2263,139.1255,139.1438,69959.0
2021-03-16 11:30:00,151.96,152.0,151.88,151.91,91849.0,139.1713,139.2079,139.098,139.1255,91849.0
2021-03-16 11:40:00,151.91,151.91,151.85,151.9,119649.0,139.1255,139.1255,139.0706,139.1164,119649.0
2021-03-16 11:50:00,151.93,152.08,151.91,152.08,80049.0,139.1438,139.2812,139.1255,139.2812,80049.0
2021-03-16 12:00:00,152.07,152.17,152.02,152.15,63194.0,139.2721,139.3636,139.2263,139.3453,63194.0
2021-03-16 12:10:00,152.15,152.16,151.95,151.95,121239.0,139.3453,139.3545,139.1622,139.1622,121239.0
2021-03-16 12:20:00,151.96,152.0,151.89,151.95,70021.0,139.1713,139.2079,139.1072,139.1622,70021.0
2021-03-16 12:30:00,151.93,152.14,151.91,152.14,20084.0,139.1438,139.3362,139.1255,139.3362,20084.0
2021-03-16 12:40:00,152.14,152.17,152.09,152.1,13989.0,139.3362,139.3636,139.2904,139.2995,13989.0
2021-03-16 12:50:00,152.11,152.16,152.07,152.13,21770.0,139.3087,139.3545,139.2721,139.327,21770.0
2021-03-16 13:00:00,152.14,152.3,152.05,152.22,48955.0,139.3362,139.4827,139.2537,139.4094,48955.0
2021-03-16 13:10:00,152.23,152.24,152.13,152.15,18269.0,139.4186,139.4277,139.327,139.3453,18269.0
2021-03-16 13:20:00,152.16,152.19,152.03,152.13,33534.0,139.3545,139.382,139.2354,139.327,33534.0
2021-03-16 13:30:00,152.13,152.13,151.9,151.9,28343.0,139.327,139.327,139.1164,139.1164,28343.0
2021-03-16 13:40:00,151.89,152.08,151.89,152.07,54198.0,139.1072,139.2812,139.1072,139.2721,54198.0
2021-03-16 13:50:00,152.06,152.11,151.98,151.99,53253.0,139.2629,139.3087,139.1896,139.1988,53253.0
2021-03-16 14:00:00,151.97,152.16,151.9,152.08,29832.0,139.1805,139.3545,139.1164,139.2812,29832.0
2021-03-16 14:10:00,152.08,152.11,151.99,151.99,66641.0,139.2812,139.3087,139.1988,139.1988,66641.0
2021-03-16 14:20:00,151.98,151.98,151.78,151.88,38560.0,139.1896,139.1896,139.0065,139.098,38560.0
2021-03-16 14:30:00,151.8,152.01,151.8,151.85,32980.0,139.0248,139.2171,139.0248,139.0706,32980.0
2021-03-16 14:40:00,151.87,151.91,151.74,151.87,64220.0,139.0889,139.1255,138.9698,139.0889,64220.0
2021-03-16 14:50:00,151.88,152.1,151.87,152.01,98021.0,139.098,139.2995,139.0889,139.2171,98021.0
2021-03-16 15:00:00,152.01,152.09,151.83,152.03,74062.0,139.2171,139.2904,139.0523,139.2354,74062.0
2021-03-16 15:10:00,152.03,152.16,152.02,152.15,55692.0,139.2354,139.3545,139.2263,139.3453,55692.0
2021-03-16 15:20:00,152.15,152.15,151.98,151.99,47117.0,139.3453,139.3453,139.1896,139.1988,47117.0
2021-03-16 15:30:00,152.01,152.23,151.91,152.13,90001.0,139.2171,139.4186,139.1255,139.327,90001.0
2021-03-16 15:40:00,152.12,152.19,151.89,151.9,128843.0,139.3178,139.382,139.1072,139.1164,128843.0
2021-03-16 15:50:00,151.92,152.08,151.9,151.94,325603.0,139.1347,139.2812,139.1164,139.153,325603.0
2021-03-17 09:30:00,151.97,152.25,151.72,152.12,84267.0,139.1805,139.4369,138.9515,139.3178,84267.0
2021-03-17 09:40:00,152.12,152.23,151.97,152.0,55298.0,139.3178,139.4186,139.1805,139.2079,55298.0
2021-03-17 09:50:00,151.96,151.97,151.71,151.73,48095.0,139.1713,139.1805,138.9424,138.9607,48095.0
2021-03-17 10:00:00,151.7,151.72,151.4,151.55,35540.0,138.9332,138.9515,138.6584,138.7958,35540.0
2021-03-17 10:10:00,151.59,151.64,151.5,151.52,25772.0,138.8324,138.8782,138.75,138.7683,25772.0
2021-03-17 10:20:00,151.49,151.69,151.36,151.66,20834.0,138.7409,138.924,138.6218,138.8966,20834.0
2021-03-17 10:30:00,151.64,151.65,151.32,151.37,28693.0,138.8782,138.8874,138.5852,138.631,28693.0
2021-03-17 10:40:00,151.35,151.37,151.11,151.14,19952.0,138.6126,138.631,138.3928,138.4203,19952.0
2021-03-17 10:50:00,151.14,151.29,151.14,151.2,34329.0,138.4203,138.5577,138.4203,138.4753,34329.0
2021-03-17 11:00:00,151.22,151.49,151.19,151.49,21104.0,138.4936,138.7409,138.4661,138.7409,21104.0
2021-03-17 11:10:00,151.51,151.59,151.47,151.47,33601.0,138.7592,138.8324,138.7225,138.7225,33601.0
2021-03-17 11:20:00,151.48,151.67,151.44,151.64,31846.0,138.7317,138.9057,138.6951,138.8782,31846.0
2021-03-17 11:30:00,151.63,151.83,151.63,151.79,23176.0,138.8691,139.0523,138.8691,139.0156,23176.0
2021-03-17 11:40:00,151.8,151.93,151.79,151.9,12309.0,139.0248,139.1438,139.0156,139.1164,12309.0
2021-03-17 11:50:00,151.89,151.96,151.87,151.92,20402.0,139.1072,139.1713,139.0889,139.1347,20402.0
2021-03-17 12:00:00,151.92,152.23,151.92,152.22,49375.0,139.1347,139.4186,139.1347,139.4094,49375.0
2021-03-17 12:10:00,152.24,152.24,152.09,152.09,53291.0,139.4277,139.4277,139.2904,139.2904,53291.0
2021-03-17 12:20:00,152.1,152.1,151.92,151.96,29756.0,139.2995,139.2995,139.1347,139.1713,29756.0
2021-03-17 12:30:00,151.98,151.98,151.78,151.91,21599.0,139.1896,139.1896,139.0065,139.1255,21599.0
2021-03-17 12:40:00,151.9,151.93,151.83,151.85,21025.0,139.1164,139.1438,139.0523,139.0706,21025.0
2021-03-17 12:50:00,151.87,151.97,151.83,151.88,44819.0,139.0889,139.1805,139.0523,139.098,44819.0
2021-03-17 13:00:00,151.88,151.94,151.84,151.86,25032.0,139.098,139.153,139.0614,139.0797,25032.0
2021-03-17 13:10:00,151.85,151.89,151.76,151.85,17883.0,139.0706,139.1072,138.9881,139.0706,17883.0
2021-03-17 13:20:00,151.83,151.86,151.74,151.83,17658.0,139.0523,139.0797,138.9698,139.0523,17658.0
2021-03-17 13:30:00,151.83,151.92,151.8,151.85,24794.0,139.0523,139.1347,139.0248,139.0706,24794.0
2021-03-17 13:40:00,151.83,151.9,151.8,151.87,41591.0,139.0523,139.1164,139.0248,139.0889,41591.0
2021-03-17 13:50:00,151.86,151.86,151.73,151.77,41275.0,139.0797,139.0797,138.9607,138.9973,41275.0
2021-03-17 14:00:00,151.79,152.49,151.79,152.33,102573.0,139.0156,139.6567,139.0156,139.5102,102573.0
2021-03-17 14:10:00,152.4,152.64,152.28,152.31,60049.0,139.5743,139.7941,139.4644,139.4919,60049.0
2021-03-17 14:20:00,152.33,152.37,152.1,152.11,33343.0,139.5102,139.5468,139.2995,139.3087,33343.0
2021-03-17 14:30:00,152.02,152.49,151.96,152.48,59877.0,139.2263,139.6567,139.1713,139.6475,59877.0
2021-03-17 14:40:00,152.47,152.7,152.46,152.57,52471.0,139.6384,139.849,139.6292,139.73,52471.0
2021-03-17 14:50:00,152.55,152.7,152.46,152.55,61591.0,139.7117,139.849,139.6292,139.7117,61591.0
2021-03-17 15:00:00,152.57,152.65,152.49,152.61,61648.0,139.73,139.8032,139.6567,139.7666,61648.0
2021-03-17 15:10:00,152.6,152.6,152.35,152.35,98252.0,139.7574,139.7574,139.5285,139.5285,98252.0
2021-03-17 15:20:00,152.38,152.43,152.24,152.4,67601.0,139.556,139.6018,139.4277,139.5743,67601.0
2021-03-17 15:30:00,152.39,152.68,152.39,152.59,88564.0,139.5651,139.8307,139.5651,139.7483,88564.0
2021-03-17 15:40:00,152.59,152.67,152.34,152.51,110869.0,139.7483,139.8216,139.5193,139.675,110869.0
2021-03-17 15:50:00,152.52,152.72,152.37,152.7,191777.0,139.6842,139.8674,139.5468,139.849,191777.0
2021-03-18 09:30:00,152.57,152.81,152.47,152.81,167545.0,139.73,139.9498,139.6384,139.9498,167545.0
2021-03-18 09:40:00,152.81,152.92,152.62,152.62,132175.0,139.9498,140.0505,139.7758,139.7758,132175.0
2021-03-18 09:50:00,152.6,152.88,152.47,152.84,69968.0,139.7574,140.0139,139.6384,139.9773,69968.0
2021-03-18 10:00:00,152.86,152.89,152.69,152.89,51211.0,139.9956,140.023,139.8399,140.023,51211.0
2021-03-18 10:10:00,152.91,152.92,152.73,152.92,48484.0,140.0414,140.0505,139.8765,140.0505,48484.0
2021-03-18 10:20:00,152.91,153.13,152.88,153.08,80296.0,140.0414,140.2428,140.0139,140.1971,80296.0
2021-03-18 10:30:00,153.02,153.22,152.94,153.08,45201.0,140.1421,140.3253,140.0688,140.1971,45201.0
2021-03-18 10:40:00,153.09,153.11,152.99,153.02,21252.0,140.2062,140.2245,140.1146,140.1421,21252.0
2021-03-18 10:50:00,153.02,153.02,152.89,153.0,20937.0,140.1421,140.1421,140.023,140.1238,20937.0
2021-03-18 11:00:00,153.06,153.34,153.0,153.34,25082.0,140.1787,140.4352,140.1238,140.4352,25082.0
2021-03-18 11:10:00,153.31,153.41,153.3,153.38,43829.0,140.4077,140.4993,140.3985,140.4718,43829.0
2021-03-18 11:20:00,153.37,153.44,153.31,153.44,19419.0,140.4626,140.5268,140.4077,140.5268,19419.0
2021-03-18 11:30:00,153.44,153.47,153.38,153.39,22990.0,140.5268,140.5542,140.4718,140.481,22990.0
2021-03-18 11:40:00,153.4,153.5,153.37,153.5,16852.0,140.4901,140.5817,140.4626,140.5817,16852.0
2021-03-18 11:50:00,153.51,153.61,153.49,153.61,9938.0,140.5909,140.6824,140.5725,140.6824,9938.0
2021-03-18 12:00:00,153.64,153.71,153.63,153.69,8548.0,140.7099,140.774,140.7008,140.7557,8548.0
2021-03-18 12:10:00,153.72,153.73,153.57,153.61,23918.0,140.7832,140.7924,140.6458,140.6824,23918.0
2021-03-18 12:20:00,153.61,153.66,153.55,153.57,15669.0,140.6824,140.7282,140.6275,140.6458,15669.0
2021-03-18 12:30:00,153.6,153.62,153.38,153.43,26344.0,140.6733,140.6916,140.4718,140.5176,26344.0
2021-03-18 12:40:00,153.44,153.49,153.27,153.3,35975.0,140.5268,140.5725,140.3711,140.3985,35975.0
2021-03-18 12:50:00,153.29,153.29,152.93,153.02,17425.0,140.3894,140.3894,140.0597,140.1421,17425.0
2021-03-18 13:00:00,153.02,153.2,153.02,153.12,26816.0,140.1421,140.307,140.1421,140.2337,26816.0
2021-03-18 13:10:00,153.07,153.23,153.03,153.22,14055.0,140.1879,140.3344,140.1513,140.3253,14055.0
2021-03-18 13:20:00,153.22,153.3,153.2,153.22,36715.0,140.3253,140.3985,140.307,140.3253,36715.0
2021-03-18 13:30:00,153.22,153.32,153.15,153.31,28291.0,140.3253,140.4169,140.2612,140.4077,28291.0
2021-03-18 13:40:00,153.31,153.37,153.26,153.3,43042.0,140.4077,140.4626,140.3619,140.3985,43042.0
2021-03-18 13:50:00,153.33,153.41,153.32,153.37,31117.0,140.426,140.4993,140.4169,140.4626,31117.0
2021-03-18 14:00:00,153.35,153.35,153.13,153.13,24915.0,140.4443,140.4443,140.2428,140.2428,24915.0
2021-03-18 14:10:00,153.08,153.08,152.69,152.71,25166.0,140.1971,140.1971,139.8399,139.8582,25166.0
2021-03-18 14:20:00,152.73,152.78,152.58,152.58,67306.0,139.8765,139.9223,139.7391,139.7391,67306.0
2021-03-18 14:30:00,152.59,152.71,152.17,152.34,38611.0,139.7483,139.8582,139.3636,139.5193,38611.0
2021-03-18 14:40:00,152.32,152.54,151.98,152.54,41357.0,139.501,139.7025,139.1896,139.7025,41357.0
2021-03-18 14:50:00,152.54,152.57,152.42,152.47,45467.0,139.7025,139.73,139.5926,139.6384,45467.0
2021-03-18 15:00:00,152.45,152.52,152.05,152.17,49732.0,139.6201,139.6842,139.2537,139.3636,49732.0
2021-03-18 15:10:00,152.21,152.31,152.01,152.08,54086.0,139.4003,139.4919,139.2171,139.2812,54086.0
2021-03-18 15:20:00,152.06,152.09,151.75,152.06,56312.0,139.2629,139.2904,138.979,139.2629,56312.0
2021-03-18 15:30:00,152.06,152.11,151.61,151.62,64005.0,139.2629,139.3087,138.8508,138.8599,64005.0
2021-03-18 15:40:00,151.64,151.66,151.26,151.34,79775.0,138.8782,138.8966,138.5302,138.6035,79775.0
2021-03-18 15:50:00,151.33,151.67,151.28,151.55,183380.0,138.5943,138.9057,138.5485,138.7958,183380.0
2021-03-19 09:30:00,151.45,151.45,150.6,150.6,103289.0,138.7042,138.7042,137.9258,137.9258,103289.0
2021-03-19 09:40:00,150.58,150.58,149.84,149.9,114564.0,137.9074,137.9074,137.2297,137.2847,114564.0
2021-03-19 09:50:00,149.9,150.67,149.9,150.59,69303.0,137.2847,137.9899,137.2847,137.9166,69303.0
2021-03-19 10:00:00,150.51,150.67,150.21,150.4,60145.0,137.8433,137.9899,137.5686,137.7426,60145.0
2021-03-19 10:10:00,150.41,150.73,150.21,150.73,35005.0,137.7518,138.0448,137.5686,138.0448,35005.0
2021-03-19 10:20:00,150.76,150.84,150.65,150.68,22538.0,138.0723,138.1456,137.9716,137.999,22538.0
2021-03-19 10:30:00,150.7,150.7,150.23,150.42,22541.0,138.0174,138.0174,137.5869,137.7609,22541.0
2021-03-19 10:40:00,150.45,150.83,150.45,150.81,24175.0,137.7884,138.1364,137.7884,138.1181,24175.0
2021-03-19 10:50:00,150.83,151.1,150.82,151.1,32820.0,138.1364,138.3837,138.1273,138.3837,32820.0
2021-03-19 11:00:00,151.12,151.18,150.97,151.06,27022.0,138.402,138.457,138.2646,138.3471,27022.0
2021-03-19 11:10:00,151.1,151.1,150.85,150.97,24023.0,138.3837,138.3837,138.1547,138.2646,24023.0
2021-03-19 11:20:00,150.95,151.02,150.78,150.9,18081.0,138.2463,138.3104,138.0906,138.2005,18081.0
2021-03-19 11:30:00,150.88,151.29,150.84,151.29,29441.0,138.1822,138.5577,138.1456,138.5577,29441.0
2021-03-19 11:40:00,151.29,151.51,151.26,151.5,25376.0,138.5577,138.7592,138.5302,138.75,25376.0
2021-03-19 11:50:00,151.47,151.72,151.45,151.58,25688.0,138.7225,138.9515,138.7042,138.8233,25688.0
2021-03-19 12:00:00,151.59,151.72,151.54,151.58,27045.0,138.8324,138.9515,138.7867,138.8233,27045.0
2021-03-19 12:10:00,151.56,151.68,151.45,151.63,32745.0,138.805,138.9149,138.7042,138.8691,32745.0
2021-03-19 12:20:00,151.61,151.75,151.57,151.67,29423.0,138.8508,138.979,138.8141,138.9057,29423.0
2021-03-19 12:30:00,151.64,151.73,151.51,151.53,39397.0,138.8782,138.9607,138.7592,138.7775,39397.0
2021-03-19 12:40:00,151.53,151.79,151.52,151.76,37838.0,138.7775,139.0156,138.7683,138.9881,37838.0
2021-03-19 12:50:00,151.75,151.78,151.64,151.71,31084.0,138.979,139.0065,138.8782,138.9424,31084.0
2021-03-19 13:00:00,151.7,151.71,151.45,151.54,27400.0,138.9332,138.9424,138.7042,138.7867,27400.0
2021-03-19 13:10:00,151.56,151.66,151.49,151.61,9394.0,138.805,138.8966,138.7409,138.8508,9394.0
2021-03-19 13:20:00,151.62,151.67,151.58,151.62,20276.0,138.8599,138.9057,138.8233,138.8599,20276.0
2021-03-19 13:30:00,151.62,151.67,151.51,151.62,29848.0,138.8599,138.9057,138.7592,138.8599,29848.0
2021-03-19 13:40:00,151.66,151.74,151.6,151.73,19398.0,138.8966,138.9698,138.8416,138.9607,19398.0
2021-03-19 13:50:00,151.74,151.79,151.65,151.75,14150.0,138.9698,139.0156,138.8874,138.979,14150.0
2021-03-19 14:00:00,151.76,151.87,151.57,151.57,54234.0,138.9881,139.0889,138.8141,138.8141,54234.0
2021-03-19 14:10:00,151.56,151.62,151.45,151.47,28030.0,138.805,138.8599,138.7042,138.7225,28030.0
2021-03-19 14:20:00,151.49,151.58,151.39,151.57,28974.0,138.7409,138.8233,138.6493,138.8141,28974.0
2021-03-19 14:30:00,151.57,151.64,151.54,151.59,43787.0,138.8141,138.8782,138.7867,138.8324,43787.0
2021-03-19 14:40:00,151.59,151.69,151.59,151.66,18216.0,138.8324,138.924,138.8324,138.8966,18216.0
2021-03-19 14:50:00,151.64,151.81,151.51,151.81,47364.0,138.8782,139.0339,138.7592,139.0339,47364.0
2021-03-19 15:00:00,151.8,151.83,151.57,151.62,44919.0,139.0248,139.0523,138.8141,138.8599,44919.0
2021-03-19 15:10:00,151.62,151.72,151.57,151.57,44500.0,138.8599,138.9515,138.8141,138.8141,44500.0
2021-03-19 15:20:00,151.59,151.64,151.51,151.6,25621.0,138.8324,138.8782,138.7592,138.8416,25621.0
2021-03-19 15:30:00,151.61,151.83,151.53,151.73,396746.0,138.8508,139.0523,138.7775,138.9607,396746.0
2021-03-19 15:40:00,151.68,151.76,151.45,151.5,47378.0,138.9149,138.9881,138.7042,138.75,47378.0
2021-03-19 15:50:00,151.45,151.66,150.92,150.95,85731.0,138.7042,138.8966,138.2188,138.2463,85731.0
2021-03-22 09:30:00,150.71,150.9,150.23,150.63,86619.0,138.0265,138.2005,137.5869,137.9532,86619.0
2021-03-22 09:40:00,150.54,150.93,150.44,150.91,46824.0,137.8708,138.228,137.7792,138.2097,46824.0
2021-03-22 09:50:00,150.93,150.98,150.7,150.7,37509.0,138.228,138.2738,138.0174,138.0174,37509.0
2021-03-22 10:00:00,150.75,150.84,150.62,150.68,43873.0,138.0631,138.1456,137.9441,137.999,43873.0
2021-03-22 10:10:00,150.7,150.84,150.64,150.72,43443.0,138.0174,138.1456,137.9624,138.0357,43443.0
2021-03-22 10:20:00,150.75,150.79,150.45,150.51,55693.0,138.0631,138.0998,137.7884,137.8433,55693.0
2021-03-22 10:30:00,150.56,150.74,150.51,150.68,54312.0,137.8891,138.054,137.8433,137.999,54312.0
2021-03-22 10:40:00,150.66,150.98,150.64,150.87,63874.0,137.9807,138.2738,137.9624,138.173,63874.0
2021-03-22 10:50:00,150.88,150.89,150.65,150.65,43819.0,138.1822,138.1914,137.9716,137.9716,43819.0
2021-03-22 11:00:00,150.66,150.81,150.62,150.78,43114.0,137.9807,138.1181,137.9441,138.0906,43114.0
2021-03-22 11:10:00,150.75,150.75,150.51,150.55,33122.0,138.0631,138.0631,137.8433,137.88,33122.0
2021-03-22 11:20:00,150.57,150.68,150.55,150.6,43934.0,137.8983,137.999,137.88,137.9258,43934.0
2021-03-22 11:30:00,150.63,150.84,150.6,150.82,58860.0,137.9532,138.1456,137.9258,138.1273,58860.0
2021-03-22 11:40:00,150.81,150.94,150.77,150.81,31145.0,138.1181,138.2372,138.0815,138.1181,31145.0
2021-03-22 11:50:00,150.8,150.87,150.76,150.84,49818.0,138.1089,138.173,138.0723,138.1456,49818.0
2021-03-22 12:00:00,150.84,150.91,150.67,150.68,22678.0,138.1456,138.2097,137.9899,137.999,22678.0
2021-03-22 12:10:00,150.7,150.71,150.65,150.67,16980.0,138.0174,138.0265,137.9716,137.9899,16980.0
2021-03-22 12:20:00,150.67,150.74,150.61,150.72,20653.0,137.9899,138.054,137.9349,138.0357,20653.0
2021-03-22 12:30:00,150.74,150.74,150.63,150.72,25564.0,138.054,138.054,137.9532,138.0357,25564.0
2021-03-22 12:40:00,150.71,150.81,150.69,150.8,32724.0,138.0265,138.1181,138.0082,138.1089,32724.0
2021-03-22 12:50:00,150.79,150.82,150.74,150.81,25850.0,138.0998,138.1273,138.054,138.1181,25850.0
2021-03-22 13:00:00,150.83,150.83,150.68,150.71,24428.0,138.1364,138.1364,137.999,138.0265,24428.0
2021-03-22 13:10:00,150.71,150.89,150.69,150.89,29933.0,138.0265,138.1914,138.0082,138.1914,29933.0
2021-03-22 13:20:00,150.91,150.99,150.87,150.94,27457.0,138.2097,138.2829,138.173,138.2372,27457.0
2021-03-22 13:30:00,150.98,151.01,150.95,150.96,18049.0,138.2738,138.3013,138.2463,138.2555,18049.0
2021-03-22 13:40:00,150.97,151.05,150.95,150.98,24729.0,138.2646,138.3379,138.2463,138.2738,24729.0
2021-03-22 13:50:00,150.98,151.03,150.93,151.0,55062.0,138.2738,138.3196,138.228,138.2921,55062.0
2021-03-22 14:00:00,151.02,151.17,151.0,151.15,38860.0,138.3104,138.4478,138.2921,138.4295,38860.0
2021-03-22 14:10:00,151.15,151.15,151.03,151.06,17301.0,138.4295,138.4295,138.3196,138.3471,17301.0
2021-03-22 14:20:00,151.05,151.13,151.0,151.1,31278.0,138.3379,138.4112,138.2921,138.3837,31278.0
2021-03-22 14:30:00,151.11,151.35,151.1,151.33,65793.0,138.3928,138.6126,138.3837,138.5943,65793.0
2021-03-22 14:40:00,151.33,151.35,151.23,151.28,22070.0,138.5943,138.6126,138.5027,138.5485,22070.0
2021-03-22 14:50:00,151.28,151.3,151.21,151.25,38867.0,138.5485,138.5669,138.4844,138.5211,38867.0
2021-03-22 15:00:00,151.26,151.38,151.25,151.37,52263.0,138.5302,138.6401,138.5211,138.631,52263.0
2021-03-22 15:10:00,151.36,151.37,151.2,151.2,47730.0,138.6218,138.631,138.4753,138.4753,47730.0
2021-03-22 15:20:00,151.22,151.27,151.11,151.12,70162.0,138.4936,138.5394,138.3928,138.402,70162.0
2021-03-22 15:30:00,151.11,151.14,150.96,151.03,183889.0,138.3928,138.4203,138.2555,138.3196,183889.0
2021-03-22 15:40:00,151.04,151.05,150.87,150.89,88227.0,138.3287,138.3379,138.173,138.1914,88227.0
2021-03-22 15:50:00,150.88,151.0,150.85,150.94,197369.0,138.1822,138.2921,138.1547,138.2372,197369.0
2021-03-23 09:30:00,150.29,150.4,149.95,150.32,91558.0,137.6419,137.7426,137.3305,137.6693,91558.0
2021-03-23 09:40:00,150.31,150.48,150.23,150.4,59961.0,137.6602,137.8159,137.5869,137.7426,59961.0
2021-03-23 09:50:00,150.39,150.61,150.27,150.56,32639.0,137.7334,137.9349,137.6235,137.8891,32639.0
2021-03-23 10:00:00,150.61,150.67,150.36,150.4,81879.0,137.9349,137.9899,137.706,137.7426,81879.0
2021-03-23 10:10:00,150.39,150.55,150.32,150.54,32711.0,137.7334,137.88,137.6693,137.8708,32711.0
2021-03-23 10:20:00,150.56,150.56,150.31,150.33,32155.0,137.8891,137.8891,137.6602,137.6785,32155.0
2021-03-23 10:30:00,150.31,150.33,149.83,149.88,48180.0,137.6602,137.6785,137.2206,137.2664,48180.0
2021-03-23 10:40:00,149.88,149.88,149.73,149.77,30220.0,137.2664,137.2664,137.129,137.1656,30220.0
2021-03-23 10:50:00,149.74,149.93,149.71,149.83,35830.0,137.1381,137.3122,137.1107,137.2206,35830.0
2021-03-23 11:00:00,149.83,149.87,149.73,149.79,26293.0,137.2206,137.2572,137.129,137.1839,26293.0
2021-03-23 11:10:00,149.76,150.14,149.75,150.11,23392.0,137.1565,137.5045,137.1473,137.477,23392.0
2021-03-23 11:20:00,150.11,150.27,150.07,150.24,21497.0,137.477,137.6235,137.4404,137.5961,21497.0
2021-03-23 11:30:00,150.25,150.27,150.04,150.04,40683.0,137.6052,137.6235,137.4129,137.4129,40683.0
2021-03-23 11:40:00,150.07,150.16,150.03,150.09,27062.0,137.4404,137.5228,137.4037,137.4587,27062.0
2021-03-23 11:50:00,150.04,150.19,149.99,150.16,16137.0,137.4129,137.5503,137.3671,137.5228,16137.0
2021-03-23 12:00:00,150.18,150.32,150.01,150.08,38837.0,137.5411,137.6693,137.3854,137.4495,38837.0
2021-03-23 12:10:00,150.07,150.2,150.02,150.15,17406.0,137.4404,137.5594,137.3946,137.5136,17406.0
2021-03-23 12:20:00,150.15,150.24,150.07,150.15,23462.0,137.5136,137.5961,137.4404,137.5136,23462.0
2021-03-23 12:30:00,150.16,150.26,150.08,150.24,34582.0,137.5228,137.6144,137.4495,137.5961,34582.0
2021-03-23 12:40:00,150.23,150.25,150.14,150.19,21744.0,137.5869,137.6052,137.5045,137.5503,21744.0
2021-03-23 12:50:00,150.18,150.29,150.14,150.28,17418.0,137.5411,137.6419,137.5045,137.6327,17418.0
2021-03-23 13:00:00,150.3,150.35,150.24,150.24,42860.0,137.651,137.6968,137.5961,137.5961,42860.0
2021-03-23 13:10:00,150.22,150.29,150.17,150.29,30492.0,137.5777,137.6419,137.532,137.6419,30492.0
2021-03-23 13:20:00,150.29,150.29,150.19,150.24,26181.0,137.6419,137.6419,137.5503,137.5961,26181.0
2021-03-23 13:30:00,150.26,150.26,150.01,150.03,17937.0,137.6144,137.6144,137.3854,137.4037,17937.0
2021-03-23 13:40:00,150.01,150.01,149.7,149.81,20953.0,137.3854,137.3854,137.1015,137.2023,20953.0
2021-03-23 13:50:00,149.8,149.8,149.67,149.74,15663.0,137.1931,137.1931,137.074,137.1381,15663.0
2021-03-23 14:00:00,149.75,149.76,149.59,149.76,22093.0,137.1473,137.1565,137.0008,137.1565,22093.0
2021-03-23 14:10:00,149.74,149.79,149.63,149.66,8021.0,137.1381,137.1839,137.0374,137.0649,8021.0
2021-03-23 14:20:00,149.62,149.7,149.5,149.6,54979.0,137.0282,137.1015,136.9183,137.0099,54979.0
2021-03-23 14:30:00,149.6,149.64,149.41,149.42,46196.0,137.0099,137.0466,136.8359,136.8451,46196.0
2021-03-23 14:40:00,149.45,149.46,149.25,149.42,24140.0,136.8725,136.8817,136.6894,136.8451,24140.0
2021-03-23 14:50:00,149.36,149.39,149.07,149.07,24178.0,136.7901,136.8176,136.5245,136.5245,24178.0
2021-03-23 15:00:00,149.06,149.32,148.96,149.09,43578.0,136.5154,136.7535,136.4238,136.5428,43578.0
2021-03-23 15:10:00,149.08,149.1,148.81,148.9,41065.0,136.5337,136.552,136.2864,136.3688,41065.0
2021-03-23 15:20:00,148.88,148.88,148.52,148.67,88680.0,136.3505,136.3505,136.0208,136.1582,88680.0
2021-03-23 15:30:00,148.63,148.64,148.37,148.39,64644.0,136.1216,136.1307,135.8834,135.9018,64644.0
2021-03-23 15:40:00,148.42,148.79,148.39,148.62,137753.0,135.9292,136.2681,135.9018,136.1124,137753.0
2021-03-23 15:50:00,148.6,148.9,148.44,148.85,104245.0,136.0941,136.3688,135.9475,136.323,104245.0
2021-03-24 09:30:00,149.38,150.23,149.38,150.23,103425.0,136.8084,137.5869,136.8084,137.5869,103425.0
2021-03-24 09:40:00,150.21,150.5,150.17,150.37,46219.0,137.5686,137.8342,137.532,137.7151,46219.0
2021-03-24 09:50:00,150.29,150.33,149.83,149.94,55523.0,137.6419,137.6785,137.2206,137.3213,55523.0
2021-03-24 10:00:00,149.91,150.26,149.91,150.13,80941.0,137.2938,137.6144,137.2938,137.4953,80941.0
2021-03-24 10:10:00,150.13,150.39,149.97,150.01,73215.0,137.4953,137.7334,137.3488,137.3854,73215.0
2021-03-24 10:20:00,150.03,150.19,150.02,150.12,102050.0,137.4037,137.5503,137.3946,137.4862,102050.0
2021-03-24 10:30:00,150.11,150.34,150.02,150.24,38038.0,137.477,137.6876,137.3946,137.5961,38038.0
2021-03-24 10:40:00,150.26,150.63,150.23,150.59,71692.0,137.6144,137.9532,137.5869,137.9166,71692.0
2021-03-24 10:50:00,150.59,150.74,150.59,150.71,48931.0,137.9166,138.054,137.9166,138.0265,48931.0
2021-03-24 11:00:00,150.74,150.77,150.52,150.57,61295.0,138.054,138.0815,137.8525,137.8983,61295.0
2021-03-24 11:10:00,150.62,150.62,150.33,150.34,24096.0,137.9441,137.9441,137.6785,137.6876,24096.0
2021-03-24 11:20:00,150.35,150.4,150.23,150.26,39742.0,137.6968,137.7426,137.5869,137.6144,39742.0
2021-03-24 11:30:00,150.3,150.4,150.24,150.35,83603.0,137.651,137.7426,137.5961,137.6968,83603.0
2021-03-24 11:40:00,150.33,150.38,150.21,150.33,43370.0,137.6785,137.7243,137.5686,137.6785,43370.0
2021-03-24 11:50:00,150.35,150.4,150.2,150.31,35957.0,137.6968,137.7426,137.5594,137.6602,35957.0
2021-03-24 12:00:00,150.32,150.6,150.31,150.58,44421.0,137.6693,137.9258,137.6602,137.9074,44421.0
2021-03-24 12:10:00,150.58,150.72,150.52,150.65,43618.0,137.9074,138.0357,137.8525,137.9716,43618.0
2021-03-24 12:20:00,150.66,150.72,150.6,150.71,40181.0,137.9807,138.0357,137.9258,138.0265,40181.0
2021-03-24 12:30:00,150.72,150.72,150.58,150.72,27639.0,138.0357,138.0357,137.9074,138.0357,27639.0
2021-03-24 12:40:00,150.72,150.79,150.52,150.52,40811.0,138.0357,138.0998,137.8525,137.8525,40811.0
2021-03-24 12:50:00,150.56,150.56,150.42,150.5,51948.0,137.8891,137.8891,137.7609,137.8342,51948.0
2021-03-24 13:00:00,150.5,150.51,150.2,150.27,68680.0,137.8342,137.8433,137.5594,137.6235,68680.0
2021-03-24 13:10:00,150.23,150.25,149.88,149.93,43280.0,137.5869,137.6052,137.2664,137.3122,43280.0
2021-03-24 13:20:00,149.93,150.17,149.92,150.13,53320.0,137.3122,137.532,137.303,137.4953,53320.0
2021-03-24 13:30:00,150.14,150.27,150.13,150.26,26896.0,137.5045,137.6235,137.4953,137.6144,26896.0
2021-03-24 13:40:00,150.26,150.29,149.88,150.25,28145.0,137.6144,137.6419,137.2664,137.6052,28145.0
2021-03-24 13:50:00,150.3,150.34,150.22,150.3,24981.0,137.651,137.6876,137.5777,137.651,24981.0
2021-03-24 14:00:00,150.31,150.33,150.13,150.3,54949.0,137.6602,137.6785,137.4953,137.651,54949.0
2021-03-24 14:10:00,150.3,150.34,150.15,150.27,260079.0,137.651,137.6876,137.5136,137.6235,260079.0
2021-03-24 14:20:00,150.26,150.35,149.96,149.96,24592.0,137.6144,137.6968,137.3396,137.3396,24592.0
2021-03-24 14:30:00,149.94,149.94,149.73,149.76,50190.0,137.3213,137.3213,137.129,137.1565,50190.0
2021-03-24 14:40:00,149.78,149.97,149.57,149.96,26172.0,137.1748,137.3488,136.9824,137.3396,26172.0
2021-03-24 14:50:00,149.95,149.95,149.6,149.62,39939.0,137.3305,137.3305,137.0099,137.0282,39939.0
2021-03-24 15:00:00,149.64,149.85,149.56,149.76,44056.0,137.0466,137.2389,136.9733,137.1565,44056.0
2021-03-24 15:10:00,149.75,149.9,149.65,149.83,126283.0,137.1473,137.2847,137.0557,137.2206,126283.0
2021-03-24 15:20:00,149.8,149.8,149.5,149.55,127200.0,137.1931,137.1931,136.9183,136.9641,127200.0
2021-03-24 15:30:00,149.54,149.56,149.25,149.31,207125.0,136.955,136.9733,136.6894,136.7443,207125.0
2021-03-24 15:40:00,149.32,149.42,149.19,149.33,163021.0,136.7535,136.8451,136.6344,136.7626,163021.0
2021-03-24 15:50:00,149.33,149.33,148.79,148.8,268010.0,136.7626,136.7626,136.2681,136.2773,268010.0
2021-03-25 09:30:00,147.78,147.99,147.24,147.3,161787.0,135.8968,136.0899,135.4002,135.4553,161787.0
2021-03-25 09:40:00,147.32,147.58,147.23,147.46,55279.0,135.4737,135.7128,135.391,135.6025,55279.0
2021-03-25 09:50:00,147.41,147.41,146.94,147.33,89739.0,135.5565,135.5565,135.1243,135.4829,89739.0
2021-03-25 10:00:00,147.34,147.74,147.22,147.72,63796.0,135.4921,135.86,135.3818,135.8416,63796.0
2021-03-25 10:10:00,147.71,147.77,147.37,147.49,41556.0,135.8324,135.8876,135.5197,135.6301,41556.0
2021-03-25 10:20:00,147.52,147.84,147.46,147.66,87972.0,135.6577,135.9519,135.6025,135.7864,87972.0
2021-03-25 10:30:00,147.68,147.79,147.45,147.52,46911.0,135.8048,135.9059,135.5933,135.6577,46911.0
2021-03-25 10:40:00,147.53,147.54,147.17,147.2,38612.0,135.6669,135.676,135.3358,135.3634,38612.0
2021-03-25 10:50:00,147.2,147.33,146.97,147.33,120077.0,135.3634,135.4829,135.1519,135.4829,120077.0
2021-03-25 11:00:00,147.33,147.37,147.01,147.24,54168.0,135.4829,135.5197,135.1887,135.4002,54168.0
2021-03-25 11:10:00,147.26,147.81,147.21,147.81,54640.0,135.4186,135.9243,135.3726,135.9243,54640.0
2021-03-25 11:20:00,147.8,147.98,147.7,147.97,58793.0,135.9151,136.0807,135.8232,136.0715,58793.0
2021-03-25 11:30:00,148.01,148.3,147.95,148.2,66291.0,136.1083,136.3749,136.0531,136.283,66291.0
2021-03-25 11:40:00,148.2,148.22,147.94,148.05,41831.0,136.283,136.3014,136.0439,136.145,41831.0
2021-03-25 11:50:00,148.05,148.7,147.99,148.7,61360.0,136.145,136.7428,136.0899,136.7428,61360.0
2021-03-25 12:00:00,148.71,148.79,148.55,148.56,60142.0,136.752,136.8255,136.6048,136.614,60142.0
2021-03-25 12:10:00,148.58,148.89,148.5,148.89,42130.0,136.6324,136.9175,136.5589,136.9175,42130.0
2021-03-25 12:20:00,148.85,148.99,148.76,148.82,53919.0,136.8807,137.0095,136.7979,136.8531,53919.0
2021-03-25 12:30:00,148.85,149.02,148.85,149.02,44895.0,136.8807,137.037,136.8807,137.037,44895.0
2021-03-25 12:40:00,149.02,149.33,148.98,149.3,27825.0,137.037,137.3221,137.0003,137.2945,27825.0
2021-03-25 12:50:00,149.29,149.36,149.21,149.24,30218.0,137.2853,137.3497,137.2118,137.2393,30218.0
2021-03-25 13:00:00,149.23,149.3,149.01,149.25,130422.0,137.2302,137.2945,137.0278,137.2485,130422.0
2021-03-25 13:10:00,149.2,149.39,149.12,149.27,25773.0,137.2026,137.3773,137.129,137.2669,25773.0
2021-03-25 13:20:00,149.3,149.33,149.07,149.07,47111.0,137.2945,137.3221,137.083,137.083,47111.0
2021-03-25 13:30:00,149.09,149.14,148.87,149.07,26522.0,137.1014,137.1474,136.8991,137.083,26522.0
2021-03-25 13:40:00,149.16,149.43,149.1,149.21,59263.0,137.1658,137.4141,137.1106,137.2118,59263.0
2021-03-25 13:50:00,149.2,149.25,148.95,148.95,37985.0,137.2026,137.2485,136.9727,136.9727,37985.0
2021-03-25 14:00:00,148.95,149.02,148.83,148.95,101194.0,136.9727,137.037,136.8623,136.9727,101194.0
2021-03-25 14:10:00,148.93,149.22,148.9,149.22,20444.0,136.9543,137.221,136.9267,137.221,20444.0
2021-03-25 14:20:00,149.24,149.24,148.8,148.82,22671.0,137.2393,137.2393,136.8347,136.8531,22671.0
2021-03-25 14:30:00,148.86,149.29,148.8,149.27,57705.0,136.8899,137.2853,136.8347,137.2669,57705.0
2021-03-25 14:40:00,149.33,149.48,149.31,149.39,69670.0,137.3221,137.4601,137.3037,137.3773,69670.0
2021-03-25 14:50:00,149.44,149.6,149.36,149.5,221913.0,137.4233,137.5704,137.3497,137.4784,221913.0
2021-03-25 15:00:00,149.51,149.59,149.38,149.46,59550.0,137.4876,137.5612,137.3681,137.4417,59550.0
2021-03-25 15:10:00,149.43,149.84,149.43,149.84,101550.0,137.4141,137.7911,137.4141,137.7911,101550.0
2021-03-25 15:20:00,149.81,149.89,149.77,149.89,75610.0,137.7635,137.8371,137.7267,137.8371,75610.0
2021-03-25 15:30:00,149.88,150.09,149.83,150.06,89177.0,137.8279,138.021,137.7819,137.9934,89177.0
2021-03-25 15:40:00,150.08,150.17,150.0,150.11,65894.0,138.0118,138.0946,137.9382,138.0394,65894.0
2021-03-25 15:50:00,150.1,150.33,150.0,150.04,200842.0,138.0302,138.2417,137.9382,137.975,200842.0
2021-03-26 09:30:00,151.0,151.07,150.59,150.75,135719.0,138.8578,138.9222,138.4808,138.6279,135719.0
2021-03-26 09:40:00,150.75,150.86,150.65,150.73,45175.0,138.6279,138.7291,138.536,138.6095,45175.0
2021-03-26 09:50:00,150.71,150.91,150.61,150.91,69597.0,138.5911,138.7751,138.4992,138.7751,69597.0
2021-03-26 10:00:00,150.9,151.06,150.88,150.97,68851.0,138.7659,138.913,138.7475,138.8302,68851.0
2021-03-26 10:10:00,150.97,151.22,150.95,151.2,68039.0,138.8302,139.0601,138.8118,139.0417,68039.0
2021-03-26 10:20:00,151.19,151.39,151.17,151.37,38859.0,139.0325,139.2165,139.0142,139.1981,38859.0
2021-03-26 10:30:00,151.38,151.44,151.16,151.19,55525.0,139.2073,139.2624,139.005,139.0325,55525.0
2021-03-26 10:40:00,151.22,151.24,150.98,151.02,56378.0,139.0601,139.0785,138.8394,138.8762,56378.0
2021-03-26 10:50:00,151.01,151.14,150.92,150.96,63735.0,138.867,138.9866,138.7843,138.821,63735.0
2021-03-26 11:00:00,150.96,151.09,150.88,150.99,30022.0,138.821,138.9406,138.7475,138.8486,30022.0
2021-03-26 11:10:00,150.99,150.99,150.68,150.74,32843.0,138.8486,138.8486,138.5636,138.6187,32843.0
2021-03-26 11:20:00,150.74,150.91,150.72,150.91,61006.0,138.6187,138.7751,138.6003,138.7751,61006.0
2021-03-26 11:30:00,150.91,151.07,150.83,151.04,36457.0,138.7751,138.9222,138.7015,138.8946,36457.0
2021-03-26 11:40:00,151.05,151.13,150.96,151.07,29130.0,138.9038,138.9774,138.821,138.9222,29130.0
2021-03-26 11:50:00,151.05,151.09,150.93,151.02,46679.0,138.9038,138.9406,138.7935,138.8762,46679.0
2021-03-26 12:00:00,151.0,151.11,150.95,151.06,25937.0,138.8578,138.959,138.8118,138.913,25937.0
2021-03-26 12:10:00,151.07,151.24,151.04,151.19,41048.0,138.9222,139.0785,138.8946,139.0325,41048.0
2021-03-26 12:20:00,151.21,151.28,151.19,151.28,27142.0,139.0509,139.1153,139.0325,139.1153,27142.0
2021-03-26 12:30:00,151.28,151.39,151.27,151.36,26899.0,139.1153,139.2165,139.1061,139.1889,26899.0
2021-03-26 12:40:00,151.34,151.5,151.34,151.44,40722.0,139.1705,139.3176,139.1705,139.2624,40722.0
2021-03-26 12:50:00,151.43,151.49,151.3,151.3,35130.0,139.2532,139.3084,139.1337,139.1337,35130.0
2021-03-26 13:00:00,151.32,151.52,151.3,151.51,23527.0,139.1521,139.336,139.1337,139.3268,23527.0
2021-03-26 13:10:00,151.51,151.52,151.27,151.29,39053.0,139.3268,139.336,139.1061,139.1245,39053.0
2021-03-26 13:20:00,151.27,151.32,151.21,151.23,48343.0,139.1061,139.1521,139.0509,139.0693,48343.0
2021-03-26 13:30:00,151.24,151.28,151.04,151.04,67335.0,139.0785,139.1153,138.8946,138.8946,67335.0
2021-03-26 13:40:00,151.02,151.04,150.73,150.76,66071.0,138.8762,138.8946,138.6095,138.6371,66071.0
2021-03-26 13:50:00,150.75,151.0,150.73,151.0,38521.0,138.6279,138.8578,138.6095,138.8578,38521.0
2021-03-26 14:00:00,151.01,151.01,150.67,150.7,32970.0,138.867,138.867,138.5544,138.5819,32970.0
2021-03-26 14:10:00,150.7,150.78,150.43,150.61,67401.0,138.5819,138.6555,138.3337,138.4992,67401.0
2021-03-26 14:20:00,150.6,150.99,150.59,150.94,59667.0,138.49,138.8486,138.4808,138.8026,59667.0
2021-03-26 14:30:00,150.92,151.16,150.87,150.98,60466.0,138.7843,139.005,138.7383,138.8394,60466.0
2021-03-26 14:40:00,150.96,151.03,150.5,150.52,40310.0,138.821,138.8854,138.398,138.4164,40310.0
2021-03-26 14:50:00,150.52,151.28,150.48,151.28,81036.0,138.4164,139.1153,138.3796,139.1153,81036.0
2021-03-26 15:00:00,151.26,151.29,151.06,151.07,34158.0,139.0969,139.1245,138.913,138.9222,34158.0
2021-03-26 15:10:00,151.07,151.39,151.04,151.39,64894.0,138.9222,139.2165,138.8946,139.2165,64894.0
2021-03-26 15:20:00,151.4,151.42,151.21,151.35,42089.0,139.2257,139.2441,139.0509,139.1797,42089.0
2021-03-26 15:30:00,151.34,151.66,151.34,151.53,89825.0,139.1705,139.4648,139.1705,139.3452,89825.0
2021-03-26 15:40:00,151.55,151.8,151.48,151.79,59961.0,139.3636,139.5935,139.2992,139.5843,59961.0
2021-03-26 15:50:00,151.8,152.64,151.73,152.51,211443.0,139.5935,140.3659,139.5291,140.2464,211443.0
2021-03-29 09:30:00,151.63,152.16,151.54,152.11,92250.0,139.4372,139.9245,139.3544,139.8786,92250.0
2021-03-29 09:40:00,152.13,152.24,151.94,151.99,89539.0,139.897,139.9981,139.7222,139.7682,89539.0
2021-03-29 09:50:00,151.98,152.15,151.93,152.01,44577.0,139.759,139.9154,139.713,139.7866,44577.0
2021-03-29 10:00:00,152.01,152.23,151.88,151.9,52689.0,139.7866,139.9889,139.6671,139.6855,52689.0
2021-03-29 10:10:00,151.88,152.01,151.66,151.73,70878.0,139.6671,139.7866,139.4648,139.5291,70878.0
2021-03-29 10:20:00,151.72,151.73,151.36,151.36,87517.0,139.5199,139.5291,139.1889,139.1889,87517.0
2021-03-29 10:30:00,151.37,151.47,151.18,151.32,115822.0,139.1981,139.29,139.0234,139.1521,115822.0
2021-03-29 10:40:00,151.33,151.33,151.06,151.16,65871.0,139.1613,139.1613,138.913,139.005,65871.0
2021-03-29 10:50:00,151.15,151.25,150.92,151.05,69484.0,138.9958,139.0877,138.7843,138.9038,69484.0
2021-03-29 11:00:00,151.03,151.16,150.92,151.05,99865.0,138.8854,139.005,138.7843,138.9038,99865.0
2021-03-29 11:10:00,151.06,151.16,150.88,150.98,56955.0,138.913,139.005,138.7475,138.8394,56955.0
2021-03-29 11:20:00,151.01,151.31,150.95,151.28,28788.0,138.867,139.1429,138.8118,139.1153,28788.0
2021-03-29 11:30:00,151.28,151.54,151.23,151.46,30342.0,139.1153,139.3544,139.0693,139.2808,30342.0
2021-03-29 11:40:00,151.45,151.62,151.43,151.54,24226.0,139.2716,139.428,139.2532,139.3544,24226.0
2021-03-29 11:50:00,151.54,151.79,151.47,151.73,40839.0,139.3544,139.5843,139.29,139.5291,40839.0
2021-03-29 12:00:00,151.72,151.77,151.43,151.45,30939.0,139.5199,139.5659,139.2532,139.2716,30939.0
2021-03-29 12:10:00,151.45,151.49,151.19,151.21,45415.0,139.2716,139.3084,139.0325,139.0509,45415.0
2021-03-29 12:20:00,151.23,151.58,151.19,151.56,22497.0,139.0693,139.3912,139.0325,139.3728,22497.0
2021-03-29 12:30:00,151.56,151.89,151.53,151.86,17019.0,139.3728,139.6763,139.3452,139.6487,17019.0
2021-03-29 12:40:00,151.79,151.97,151.77,151.85,21780.0,139.5843,139.7498,139.5659,139.6395,21780.0
2021-03-29 12:50:00,151.86,152.08,151.78,152.01,45702.0,139.6487,139.851,139.5751,139.7866,45702.0
2021-03-29 13:00:00,152.03,152.26,151.99,152.11,83843.0,139.805,140.0165,139.7682,139.8786,83843.0
2021-03-29 13:10:00,152.1,152.17,151.95,151.96,39338.0,139.8694,139.9337,139.7314,139.7406,39338.0
2021-03-29 13:20:00,151.98,152.01,151.79,151.86,36218.0,139.759,139.7866,139.5843,139.6487,36218.0
2021-03-29 13:30:00,151.84,152.22,151.79,151.98,23764.0,139.6303,139.9797,139.5843,139.759,23764.0
2021-03-29 13:40:00,151.99,152.0,151.79,151.95,19338.0,139.7682,139.7774,139.5843,139.7314,19338.0
2021-03-29 13:50:00,151.93,152.06,151.79,151.83,53769.0,139.713,139.8326,139.5843,139.6211,53769.0
2021-03-29 14:00:00,151.82,152.02,151.72,152.02,39105.0,139.6119,139.7958,139.5199,139.7958,39105.0
2021-03-29 14:10:00,152.02,152.1,151.81,151.92,21402.0,139.7958,139.8694,139.6027,139.7038,21402.0
2021-03-29 14:20:00,151.93,152.06,151.88,152.01,30001.0,139.713,139.8326,139.6671,139.7866,30001.0
2021-03-29 14:30:00,151.99,152.02,151.76,151.83,21668.0,139.7682,139.7958,139.5567,139.6211,21668.0
2021-03-29 14:40:00,151.81,152.2,151.78,152.08,35430.0,139.6027,139.9613,139.5751,139.851,35430.0
2021-03-29 14:50:00,152.09,152.18,151.86,152.01,42741.0,139.8602,139.9429,139.6487,139.7866,42741.0
2021-03-29 15:00:00,152.04,152.3,152.04,152.3,54303.0,139.8142,140.0533,139.8142,140.0533,54303.0
2021-03-29 15:10:00,152.28,152.41,152.21,152.34,51568.0,140.0349,140.1544,139.9705,140.0901,51568.0
2021-03-29 15:20:00,152.35,152.55,152.31,152.48,27838.0,140.0993,140.2832,140.0625,140.2188,27838.0
2021-03-29 15:30:00,152.49,152.5,152.28,152.37,38086.0,140.228,140.2372,140.0349,140.1177,38086.0
2021-03-29 15:40:00,152.37,152.37,151.99,152.02,91987.0,140.1177,140.1177,139.7682,139.7958,91987.0
2021-03-29 15:50:00,152.0,152.1,151.7,151.9,251729.0,139.7774,139.8694,139.5015,139.6855,251729.0
2021-03-30 09:30:00,151.7,152.11,151.7,151.91,105634.0,139.5015,139.8786,139.5015,139.6946,105634.0
2021-03-30 09:40:00,151.91,152.04,151.68,151.73,108620.0,139.6946,139.8142,139.4831,139.5291,108620.0
2021-03-30 09:50:00,151.74,151.91,151.56,151.88,81040.0,139.5383,139.6946,139.3728,139.6671,81040.0
2021-03-30 10:00:00,151.9,152.01,151.73,151.88,55809.0,139.6855,139.7866,139.5291,139.6671,55809.0
2021-03-30 10:10:00,151.89,152.04,151.78,151.8,27035.0,139.6763,139.8142,139.5751,139.5935,27035.0
2021-03-30 10:20:00,151.77,152.13,151.61,152.13,34058.0,139.5659,139.897,139.4188,139.897,34058.0
2021-03-30 10:30:00,152.15,152.28,152.09,152.2,30537.0,139.9154,140.0349,139.8602,139.9613,30537.0
2021-03-30 10:40:00,152.21,152.28,152.11,152.27,28075.0,139.9705,140.0349,139.8786,140.0257,28075.0
2021-03-30 10:50:00,152.28,152.29,152.02,152.03,19996.0,140.0349,140.0441,139.7958,139.805,19996.0
2021-03-30 11:00:00,152.04,152.23,152.02,152.22,16136.0,139.8142,139.9889,139.7958,139.9797,16136.0
2021-03-30 11:10:00,152.23,152.32,152.18,152.23,56388.0,139.9889,140.0717,139.9429,139.9889,56388.0
2021-03-30 11:20:00,152.23,152.23,152.02,152.07,24147.0,139.9889,139.9889,139.7958,139.8418,24147.0
2021-03-30 11:30:00,152.06,152.11,151.93,151.95,45252.0,139.8326,139.8786,139.713,139.7314,45252.0
2021-03-30 11:40:00,151.97,152.15,151.92,151.95,21136.0,139.7498,139.9154,139.7038,139.7314,21136.0
2021-03-30 11:50:00,151.94,151.96,151.82,151.84,21117.0,139.7222,139.7406,139.6119,139.6303,21117.0
2021-03-30 12:00:00,151.84,151.99,151.83,151.99,11496.0,139.6303,139.7682,139.6211,139.7682,11496.0
2021-03-30 12:10:00,151.99,152.0,151.8,151.8,13919.0,139.7682,139.7774,139.5935,139.5935,13919.0
2021-03-30 12:20:00,151.77,151.89,151.71,151.84,22067.0,139.5659,139.6763,139.5107,139.6303,22067.0
2021-03-30 12:30:00,151.81,151.96,151.81,151.95,24098.0,139.6027,139.7406,139.6027,139.7314,24098.0
2021-03-30 12:40:00,151.97,151.98,151.83,151.88,7471.0,139.7498,139.759,139.6211,139.6671,7471.0
2021-03-30 12:50:00,151.87,151.95,151.8,151.94,16636.0,139.6579,139.7314,139.5935,139.7222,16636.0
2021-03-30 13:00:00,151.94,151.95,151.73,151.8,13512.0,139.7222,139.7314,139.5291,139.5935,13512.0
2021-03-30 13:10:00,151.79,151.88,151.76,151.87,16334.0,139.5843,139.6671,139.5567,139.6579,16334.0
2021-03-30 13:20:00,151.88,151.96,151.84,151.86,20276.0,139.6671,139.7406,139.6303,139.6487,20276.0
2021-03-30 13:30:00,151.85,151.91,151.74,151.91,18683.0,139.6395,139.6946,139.5383,139.6946,18683.0
2021-03-30 13:40:00,151.9,151.96,151.83,151.85,17850.0,139.6855,139.7406,139.6211,139.6395,17850.0
2021-03-30 13:50:00,151.85,151.93,151.84,151.88,36929.0,139.6395,139.713,139.6303,139.6671,36929.0
2021-03-30 14:00:00,151.86,151.97,151.74,151.96,35477.0,139.6487,139.7498,139.5383,139.7406,35477.0
2021-03-30 14:10:00,151.93,152.09,151.9,152.04,16957.0,139.713,139.8602,139.6855,139.8142,16957.0
2021-03-30 14:20:00,152.07,152.1,151.96,152.06,56349.0,139.8418,139.8694,139.7406,139.8326,56349.0
2021-03-30 14:30:00,152.06,152.13,151.91,151.91,22216.0,139.8326,139.897,139.6946,139.6946,22216.0
2021-03-30 14:40:00,151.92,152.04,151.89,152.04,17523.0,139.7038,139.8142,139.6763,139.8142,17523.0
2021-03-30 14:50:00,152.05,152.38,152.03,152.37,68013.0,139.8234,140.1269,139.805,140.1177,68013.0
2021-03-30 15:00:00,152.36,152.5,152.29,152.41,213284.0,140.1085,140.2372,140.0441,140.1544,213284.0
2021-03-30 15:10:00,152.38,152.38,152.2,152.25,49287.0,140.1269,140.1269,139.9613,140.0073,49287.0
2021-03-30 15:20:00,152.25,152.38,152.24,152.37,40988.0,140.0073,140.1269,139.9981,140.1177,40988.0
2021-03-30 15:30:00,152.35,152.4,152.25,152.26,65761.0,140.0993,140.1452,140.0073,140.0165,65761.0
2021-03-30 15:40:00,152.25,152.28,152.05,152.05,111610.0,140.0073,140.0349,139.8234,139.8234,111610.0
2021-03-30 15:50:00,152.04,152.19,151.8,152.18,134181.0,139.8142,139.9521,139.5935,139.9429,134181.0
2021-03-31 09:30:00,152.13,152.45,151.91,152.43,141341.0,139.897,140.1912,139.6946,140.1728,141341.0
2021-03-31 09:40:00,152.44,152.47,152.12,152.16,54504.0,140.182,140.2096,139.8878,139.9245,54504.0
2021-03-31 09:50:00,152.09,152.12,151.94,151.95,54359.0,139.8602,139.8878,139.7222,139.7314,54359.0
2021-03-31 10:00:00,151.96,152.07,151.88,151.88,32949.0,139.7406,139.8418,139.6671,139.6671,32949.0
2021-03-31 10:10:00,151.88,151.9,151.68,151.75,20810.0,139.6671,139.6855,139.4831,139.5475,20810.0
2021-03-31 10:20:00,151.76,151.83,151.64,151.67,28156.0,139.5567,139.6211,139.4464,139.4739,28156.0
2021-03-31 10:30:00,151.68,151.74,151.59,151.71,230110.0,139.4831,139.5383,139.4004,139.5107,230110.0
2021-03-31 10:40:00,151.76,151.88,151.64,151.67,78447.0,139.5567,139.6671,139.4464,139.4739,78447.0
2021-03-31 10:50:00,151.66,151.91,151.66,151.88,51812.0,139.4648,139.6946,139.4648,139.6671,51812.0
2021-03-31 11:00:00,151.88,152.0,151.84,151.95,66785.0,139.6671,139.7774,139.6303,139.7314,66785.0
2021-03-31 11:10:00,151.94,152.0,151.87,151.96,31274.0,139.7222,139.7774,139.6579,139.7406,31274.0
2021-03-31 11:20:00,151.99,152.02,151.76,151.76,20619.0,139.7682,139.7958,139.5567,139.5567,20619.0
2021-03-31 11:30:00,151.75,151.81,151.67,151.74,16720.0,139.5475,139.6027,139.4739,139.5383,16720.0
2021-03-31 11:40:00,151.72,151.95,151.71,151.93,24896.0,139.5199,139.7314,139.5107,139.713,24896.0
2021-03-31 11:50:00,151.93,151.98,151.84,151.86,17900.0,139.713,139.759,139.6303,139.6487,17900.0
2021-03-31 12:00:00,151.85,151.96,151.83,151.96,34555.0,139.6395,139.7406,139.6211,139.7406,34555.0
2021-03-31 12:10:00,151.94,151.98,151.88,151.97,21085.0,139.7222,139.759,139.6671,139.7498,21085.0
2021-03-31 12:20:00,151.96,151.98,151.88,151.93,29739.0,139.7406,139.759,139.6671,139.713,29739.0
2021-03-31 12:30:00,151.95,151.99,151.9,151.91,33627.0,139.7314,139.7682,139.6855,139.6946,33627.0
2021-03-31 12:40:00,151.92,152.08,151.92,152.01,24140.0,139.7038,139.851,139.7038,139.7866,24140.0
2021-03-31 12:50:00,152.03,152.11,152.01,152.11,21966.0,139.805,139.8786,139.7866,139.8786,21966.0
2021-03-31 13:00:00,152.12,152.21,152.11,152.19,29445.0,139.8878,139.9705,139.8786,139.9521,29445.0
2021-03-31 13:10:00,152.2,152.25,152.12,152.16,29618.0,139.9613,140.0073,139.8878,139.9245,29618.0
2021-03-31 13:20:00,152.16,152.17,152.1,152.13,25750.0,139.9245,139.9337,139.8694,139.897,25750.0
2021-03-31 13:30:00,152.13,152.27,152.13,152.2,21478.0,139.897,140.0257,139.897,139.9613,21478.0
2021-03-31 13:40:00,152.22,152.23,152.12,152.19,33210.0,139.9797,139.9889,139.8878,139.9521,33210.0
2021-03-31 13:50:00,152.2,152.29,152.18,152.27,43793.0,139.9613,140.0441,139.9429,140.0257,43793.0
2021-03-31 14:00:00,152.26,152.29,152.17,152.17,30206.0,140.0165,140.0441,139.9337,139.9337,30206.0
2021-03-31 14:10:00,152.16,152.25,152.06,152.2,23479.0,139.9245,140.0073,139.8326,139.9613,23479.0
2021-03-31 14:20:00,152.17,152.24,152.14,152.23,52119.0,139.9337,139.9981,139.9062,139.9889,52119.0
2021-03-31 14:30:00,152.23,152.39,152.22,152.29,42685.0,139.9889,140.1361,139.9797,140.0441,42685.0
2021-03-31 14:40:00,152.28,152.41,152.21,152.23,26733.0,140.0349,140.1544,139.9705,139.9889,26733.0
2021-03-31 14:50:00,152.24,152.27,152.06,152.09,34012.0,139.9981,140.0257,139.8326,139.8602,34012.0
2021-03-31 15:00:00,152.07,152.13,151.99,152.03,43337.0,139.8418,139.897,139.7682,139.805,43337.0
2021-03-31 15:10:00,152.05,152.12,151.94,152.11,49584.0,139.8234,139.8878,139.7222,139.8786,49584.0
2021-03-31 15:20:00,152.11,152.15,152.03,152.05,46155.0,139.8786,139.9154,139.805,139.8234,46155.0
2021-03-31 15:30:00,152.04,152.16,151.84,151.86,67513.0,139.8142,139.9245,139.6303,139.6487,67513.0
2021-03-31 15:40:00,151.85,151.93,151.75,151.85,141602.0,139.6395,139.713,139.5475,139.6395,141602.0
2021-03-31 15:50:00,151.85,151.94,151.46,151.53,439130.0,139.6395,139.7222,139.2808,139.3452,439130.0
2021-04-01 09:30:00,151.82,152.08,151.77,151.81,156240.0,139.6119,139.851,139.5659,139.6027,156240.0
2021-04-01 09:40:00,151.81,151.94,151.61,151.67,91168.0,139.6027,139.7222,139.4188,139.4739,91168.0
2021-04-01 09:50:00,151.64,151.79,151.53,151.58,34760.0,139.4464,139.5843,139.3452,139.3912,34760.0
2021-04-01 10:00:00,151.61,152.07,151.58,151.97,87141.0,139.4188,139.8418,139.3912,139.7498,87141.0
2021-04-01 10:10:00,151.96,151.98,151.83,151.98,47276.0,139.7406,139.759,139.6211,139.759,47276.0
2021-04-01 10:20:00,151.97,152.04,151.87,152.04,26421.0,139.7498,139.8142,139.6579,139.8142,26421.0
2021-04-01 10:30:00,152.02,152.03,151.9,151.95,32459.0,139.7958,139.805,139.6855,139.7314,32459.0
2021-04-01 10:40:00,151.96,152.04,151.92,152.01,26465.0,139.7406,139.8142,139.7038,139.7866,26465.0
2021-04-01 10:50:00,152.0,152.03,151.85,152.02,38150.0,139.7774,139.805,139.6395,139.7958,38150.0
2021-04-01 11:00:00,152.01,152.13,151.98,152.04,47137.0,139.7866,139.897,139.759,139.8142,47137.0
2021-04-01 11:10:00,152.04,152.15,151.99,152.1,50096.0,139.8142,139.9154,139.7682,139.8694,50096.0
2021-04-01 11:20:00,152.09,152.17,152.02,152.03,40263.0,139.8602,139.9337,139.7958,139.805,40263.0
2021-04-01 11:30:00,152.05,152.19,152.05,152.19,25159.0,139.8234,139.9521,139.8234,139.9521,25159.0
2021-04-01 11:40:00,152.19,152.19,152.09,152.11,24989.0,139.9521,139.9521,139.8602,139.8786,24989.0
2021-04-01 11:50:00,152.12,152.22,152.12,152.16,22771.0,139.8878,139.9797,139.8878,139.9245,22771.0
2021-04-01 12:00:00,152.19,152.37,152.19,152.36,84683.0,139.9521,140.1177,139.9521,140.1085,84683.0
2021-04-01 12:10:00,152.37,152.41,152.3,152.41,34154.0,140.1177,140.1544,140.0533,140.1544,34154.0
2021-04-01 12:20:00,152.42,152.49,152.41,152.41,18012.0,140.1636,140.228,140.1544,140.1544,18012.0
2021-04-01 12:30:00,152.4,152.49,152.4,152.48,26310.0,140.1452,140.228,140.1452,140.2188,26310.0
2021-04-01 12:40:00,152.49,152.51,152.38,152.46,25413.0,140.228,140.2464,140.1269,140.2004,25413.0
2021-04-01 12:50:00,152.45,152.48,152.4,152.4,19148.0,140.1912,140.2188,140.1452,140.1452,19148.0
2021-04-01 13:00:00,152.41,152.48,152.39,152.43,20557.0,140.1544,140.2188,140.1361,140.1728,20557.0
2021-04-01 13:10:00,152.43,152.45,152.34,152.36,17482.0,140.1728,140.1912,140.0901,140.1085,17482.0
2021-04-01 13:20:00,152.38,152.45,152.37,152.41,27701.0,140.1269,140.1912,140.1177,140.1544,27701.0
2021-04-01 13:30:00,152.4,152.59,152.39,152.54,22793.0,140.1452,140.32,140.1361,140.274,22793.0
2021-04-01 13:40:00,152.54,152.55,152.44,152.44,36309.0,140.274,140.2832,140.182,140.182,36309.0
2021-04-01 13:50:00,152.44,152.5,152.41,152.47,45714.0,140.182,140.2372,140.1544,140.2096,45714.0
2021-04-01 14:00:00,152.47,152.54,152.47,152.52,11606.0,140.2096,140.274,140.2096,140.2556,11606.0
2021-04-01 14:10:00,152.5,152.54,152.48,152.49,96563.0,140.2372,140.274,140.2188,140.228,96563.0
2021-04-01 14:20:00,152.49,152.59,152.47,152.51,34251.0,140.228,140.32,140.2096,140.2464,34251.0
2021-04-01 14:30:00,152.5,152.59,152.47,152.56,69615.0,140.2372,140.32,140.2096,140.2924,69615.0
2021-04-01 14:40:00,152.56,152.63,152.54,152.58,39986.0,140.2924,140.3568,140.274,140.3108,39986.0
2021-04-01 14:50:00,152.6,152.6,152.5,152.56,72553.0,140.3292,140.3292,140.2372,140.2924,72553.0
2021-04-01 15:00:00,152.55,152.57,152.49,152.55,26557.0,140.2832,140.3016,140.228,140.2832,26557.0
2021-04-01 15:10:00,152.54,152.58,152.42,152.48,124774.0,140.274,140.3108,140.1636,140.2188,124774.0
2021-04-01 15:20:00,152.47,152.49,152.38,152.44,81013.0,140.2096,140.228,140.1269,140.182,81013.0
2021-04-01 15:30:00,152.43,152.5,152.37,152.42,132012.0,140.1728,140.2372,140.1177,140.1636,132012.0
2021-04-01 15:40:00,152.42,152.62,152.41,152.61,147345.0,140.1636,140.3476,140.1544,140.3384,147345.0
2021-04-01 15:50:00,152.61,152.93,152.56,152.87,430323.0,140.3384,140.6326,140.2924,140.5775,430323.0
2021-04-05 09:30:00,154.05,154.36,153.82,154.06,118035.0,141.6626,141.9476,141.4511,141.6718,118035.0
2021-04-05 09:40:00,154.07,154.07,153.84,153.84,77448.0,141.681,141.681,141.4695,141.4695,77448.0
2021-04-05 09:50:00,153.84,153.96,153.76,153.94,83708.0,141.4695,141.5798,141.3959,141.5614,83708.0
2021-04-05 10:00:00,153.95,153.98,153.79,153.85,29974.0,141.5706,141.5982,141.4235,141.4787,29974.0
2021-04-05 10:10:00,153.84,154.19,153.77,154.16,79223.0,141.4695,141.7913,141.4051,141.7637,79223.0
2021-04-05 10:20:00,154.16,154.25,154.12,154.16,67839.0,141.7637,141.8465,141.7269,141.7637,67839.0
2021-04-05 10:30:00,154.17,154.27,154.17,154.22,24815.0,141.7729,141.8649,141.7729,141.8189,24815.0
2021-04-05 10:40:00,154.22,154.37,154.22,154.31,68586.0,141.8189,141.9568,141.8189,141.9017,68586.0
2021-04-05 10:50:00,154.31,154.37,154.19,154.28,31354.0,141.9017,141.9568,141.7913,141.8741,31354.0
2021-04-05 11:00:00,154.25,154.39,154.2,154.36,23687.0,141.8465,141.9752,141.8005,141.9476,23687.0
2021-04-05 11:10:00,154.37,154.44,154.24,154.27,62412.0,141.9568,142.0212,141.8373,141.8649,62412.0
2021-04-05 11:20:00,154.25,154.28,154.2,154.25,16553.0,141.8465,141.8741,141.8005,141.8465,16553.0
2021-04-05 11:30:00,154.3,154.42,154.25,154.42,37605.0,141.8925,142.0028,141.8465,142.0028,37605.0
2021-04-05 11:40:00,154.39,154.46,154.37,154.41,64278.0,141.9752,142.0396,141.9568,141.9936,64278.0
2021-04-05 11:50:00,154.42,154.42,154.34,154.36,51234.0,142.0028,142.0028,141.9292,141.9476,51234.0
2021-04-05 12:00:00,154.35,154.39,154.33,154.36,19452.0,141.9384,141.9752,141.9201,141.9476,19452.0
2021-04-05 12:10:00,154.33,154.36,154.25,154.25,31041.0,141.9201,141.9476,141.8465,141.8465,31041.0
2021-04-05 12:20:00,154.24,154.42,154.23,154.38,66838.0,141.8373,142.0028,141.8281,141.966,66838.0
2021-04-05 12:30:00,154.4,154.51,154.38,154.49,112489.0,141.9844,142.0856,141.966,142.0672,112489.0
2021-04-05 12:40:00,154.49,154.5,154.42,154.45,22951.0,142.0672,142.0764,142.0028,142.0304,22951.0
2021-04-05 12:50:00,154.45,154.45,154.26,154.28,51460.0,142.0304,142.0304,141.8557,141.8741,51460.0
2021-04-05 13:00:00,154.27,154.4,154.26,154.35,22136.0,141.8649,141.9844,141.8557,141.9384,22136.0
2021-04-05 13:10:00,154.37,154.37,154.2,154.22,13825.0,141.9568,141.9568,141.8005,141.8189,13825.0
2021-04-05 13:20:00,154.2,154.24,154.11,154.17,76726.0,141.8005,141.8373,141.7177,141.7729,76726.0
2021-04-05 13:30:00,154.16,154.28,154.15,154.2,21835.0,141.7637,141.8741,141.7545,141.8005,21835.0
2021-04-05 13:40:00,154.18,154.22,154.11,154.19,23056.0,141.7821,141.8189,141.7177,141.7913,23056.0
2021-04-05 13:50:00,154.21,154.29,154.13,154.28,38419.0,141.8097,141.8833,141.7361,141.8741,38419.0
2021-04-05 14:00:00,154.26,154.26,154.13,154.18,45900.0,141.8557,141.8557,141.7361,141.7821,45900.0
2021-04-05 14:10:00,154.17,154.22,154.16,154.2,75340.0,141.7729,141.8189,141.7637,141.8005,75340.0
2021-04-05 14:20:00,154.2,154.24,154.14,154.17,18711.0,141.8005,141.8373,141.7453,141.7729,18711.0
2021-04-05 14:30:00,154.19,154.25,154.17,154.24,12082.0,141.7913,141.8465,141.7729,141.8373,12082.0
2021-04-05 14:40:00,154.23,154.27,154.13,154.16,80186.0,141.8281,141.8649,141.7361,141.7637,80186.0
2021-04-05 14:50:00,154.16,154.16,154.0,154.0,26642.0,141.7637,141.7637,141.6166,141.6166,26642.0
2021-04-05 15:00:00,154.0,154.07,153.91,154.07,105159.0,141.6166,141.681,141.5338,141.681,105159.0
2021-04-05 15:10:00,154.06,154.22,154.05,154.21,42426.0,141.6718,141.8189,141.6626,141.8097,42426.0
2021-04-05 15:20:00,154.19,154.2,154.02,154.12,33694.0,141.7913,141.8005,141.635,141.7269,33694.0
2021-04-05 15:30:00,154.12,154.26,154.07,154.24,34677.0,141.7269,141.8557,141.681,141.8373,34677.0
2021-04-05 15:40:00,154.25,154.38,154.13,154.28,99207.0,141.8465,141.966,141.7361,141.8741,99207.0
2021-04-05 15:50:00,154.29,154.41,154.19,154.21,129904.0,141.8833,141.9936,141.7913,141.8097,129904.0
2021-04-06 09:30:00,154.09,154.33,153.95,154.25,102541.0,141.6994,141.9201,141.5706,141.8465,102541.0
2021-04-06 09:40:00,154.25,154.49,154.25,154.49,96834.0,141.8465,142.0672,141.8465,142.0672,96834.0
2021-04-06 09:50:00,154.49,154.69,154.49,154.61,140173.0,142.0672,142.2511,142.0672,142.1775,140173.0
2021-04-06 10:00:00,154.61,154.71,154.49,154.6,83175.0,142.1775,142.2695,142.0672,142.1683,83175.0
2021-04-06 10:10:00,154.62,154.82,154.59,154.79,55751.0,142.1867,142.3707,142.1591,142.3431,55751.0
2021-04-06 10:20:00,154.78,154.81,154.69,154.69,32109.0,142.3339,142.3615,142.2511,142.2511,32109.0
2021-04-06 10:30:00,154.71,154.83,154.66,154.8,69595.0,142.2695,142.3798,142.2235,142.3523,69595.0
2021-04-06 10:40:00,154.82,154.83,154.57,154.57,42999.0,142.3707,142.3798,142.1408,142.1408,42999.0
2021-04-06 10:50:00,154.57,154.6,154.48,154.55,53359.0,142.1408,142.1683,142.058,142.1224,53359.0
2021-04-06 11:00:00,154.54,154.54,154.37,154.42,53089.0,142.1132,142.1132,141.9568,142.0028,53089.0
2021-04-06 11:10:00,154.4,154.4,154.32,154.35,30947.0,141.9844,141.9844,141.9109,141.9384,30947.0
2021-04-06 11:20:00,154.33,154.4,154.26,154.37,35732.0,141.9201,141.9844,141.8557,141.9568,35732.0
2021-04-06 11:30:00,154.36,154.43,154.32,154.42,24805.0,141.9476,142.012,141.9109,142.0028,24805.0
2021-04-06 11:40:00,154.42,154.47,154.36,154.47,22794.0,142.0028,142.0488,141.9476,142.0488,22794.0
2021-04-06 11:50:00,154.48,154.49,154.37,154.38,28621.0,142.058,142.0672,141.9568,141.966,28621.0
2021-04-06 12:00:00,154.37,154.45,154.37,154.42,27055.0,141.9568,142.0304,141.9568,142.0028,27055.0
2021-04-06 12:10:00,154.41,154.5,154.38,154.44,37797.0,141.9936,142.0764,141.966,142.0212,37797.0
2021-04-06 12:20:00,154.45,154.49,154.42,154.46,30834.0,142.0304,142.0672,142.0028,142.0396,30834.0
2021-04-06 12:30:00,154.47,154.47,154.3,154.32,80273.0,142.0488,142.0488,141.8925,141.9109,80273.0
2021-04-06 12:40:00,154.32,154.37,154.31,154.34,22802.0,141.9109,141.9568,141.9017,141.9292,22802.0
2021-04-06 12:50:00,154.34,154.45,154.33,154.45,23117.0,141.9292,142.0304,141.9201,142.0304,23117.0
2021-04-06 13:00:00,154.46,154.46,154.41,154.42,14285.0,142.0396,142.0396,141.9936,142.0028,14285.0
2021-04-06 13:10:00,154.4,154.42,154.31,154.4,144967.0,141.9844,142.0028,141.9017,141.9844,144967.0
2021-04-06 13:20:00,154.41,154.41,154.27,154.32,10723.0,141.9936,141.9936,141.8649,141.9109,10723.0
2021-04-06 13:30:00,154.28,154.42,154.28,154.42,15315.0,141.8741,142.0028,141.8741,142.0028,15315.0
2021-04-06 13:40:00,154.43,154.5,154.4,154.47,97507.0,142.012,142.0764,141.9844,142.0488,97507.0
2021-04-06 13:50:00,154.44,154.49,154.44,154.47,113179.0,142.0212,142.0672,142.0212,142.0488,113179.0
2021-04-06 14:00:00,154.47,154.55,154.45,154.47,101607.0,142.0488,142.1224,142.0304,142.0488,101607.0
2021-04-06 14:10:00,154.47,154.51,154.45,154.47,51055.0,142.0488,142.0856,142.0304,142.0488,51055.0
2021-04-06 14:20:00,154.47,154.5,154.4,154.42,302620.0,142.0488,142.0764,141.9844,142.0028,302620.0
2021-04-06 14:30:00,154.42,154.46,154.32,154.33,26335.0,142.0028,142.0396,141.9109,141.9201,26335.0
2021-04-06 14:40:00,154.32,154.41,154.32,154.41,11784.0,141.9109,141.9936,141.9109,141.9936,11784.0
2021-04-06 14:50:00,154.42,154.43,154.3,154.32,35107.0,142.0028,142.012,141.8925,141.9109,35107.0
2021-04-06 15:00:00,154.32,154.35,154.12,154.14,20817.0,141.9109,141.9384,141.7269,141.7453,20817.0
2021-04-06 15:10:00,154.14,154.22,154.1,154.21,51174.0,141.7453,141.8189,141.7085,141.8097,51174.0
2021-04-06 15:20:00,154.21,154.24,154.12,154.19,49048.0,141.8097,141.8373,141.7269,141.7913,49048.0
2021-04-06 15:30:00,154.2,154.26,154.17,154.17,164171.0,141.8005,141.8557,141.7729,141.7729,164171.0
2021-04-06 15:40:00,154.17,154.26,154.15,154.17,156762.0,141.7729,141.8557,141.7545,141.7729,156762.0
2021-04-06 15:50:00,154.16,154.33,154.04,154.32,292976.0,141.7637,141.9201,141.6534,141.9109,292976.0
2021-04-07 09:30:00,154.32,154.74,154.32,154.72,120601.0,141.9109,142.2971,141.9109,142.2787,120601.0
2021-04-07 09:40:00,154.7,154.7,154.33,154.36,76462.0,142.2603,142.2603,141.9201,141.9476,76462.0
2021-04-07 09:50:00,154.36,154.36,154.16,154.18,29973.0,141.9476,141.9476,141.7637,141.7821,29973.0
2021-04-07 10:00:00,154.17,154.24,154.05,154.18,93211.0,141.7729,141.8373,141.6626,141.7821,93211.0
2021-04-07 10:10:00,154.19,154.19,154.04,154.08,29431.0,141.7913,141.7913,141.6534,141.6902,29431.0
2021-04-07 10:20:00,154.07,154.24,154.07,154.24,56280.0,141.681,141.8373,141.681,141.8373,56280.0
2021-04-07 10:30:00,154.29,154.29,154.18,154.25,45864.0,141.8833,141.8833,141.7821,141.8465,45864.0
2021-04-07 10:40:00,154.27,154.3,154.21,154.21,26743.0,141.8649,141.8925,141.8097,141.8097,26743.0
2021-04-07 10:50:00,154.2,154.26,154.07,154.12,14874.0,141.8005,141.8557,141.681,141.7269,14874.0
2021-04-07 11:00:00,154.11,154.11,153.94,153.97,36569.0,141.7177,141.7177,141.5614,141.589,36569.0
2021-04-07 11:10:00,153.99,154.02,153.92,153.92,40088.0,141.6074,141.635,141.543,141.543,40088.0
2021-04-07 11:20:00,153.88,153.91,153.83,153.89,39987.0,141.5062,141.5338,141.4603,141.5154,39987.0
2021-04-07 11:30:00,153.89,153.89,153.69,153.69,28547.0,141.5154,141.5154,141.3315,141.3315,28547.0
2021-04-07 11:40:00,153.69,153.71,153.63,153.66,30505.0,141.3315,141.3499,141.2763,141.3039,30505.0
2021-04-07 11:50:00,153.67,153.69,153.57,153.69,23136.0,141.3131,141.3315,141.2212,141.3315,23136.0
2021-04-07 12:00:00,153.7,153.77,153.66,153.76,23859.0,141.3407,141.4051,141.3039,141.3959,23859.0
2021-04-07 12:10:00,153.75,153.76,153.53,153.59,23410.0,141.3867,141.3959,141.1844,141.2396,23410.0
2021-04-07 12:20:00,153.6,153.7,153.6,153.61,22375.0,141.2488,141.3407,141.2488,141.2579,22375.0
2021-04-07 12:30:00,153.62,153.79,153.6,153.78,39547.0,141.2671,141.4235,141.2488,141.4143,39547.0
2021-04-07 12:40:00,153.78,153.88,153.78,153.84,14941.0,141.4143,141.5062,141.4143,141.4695,14941.0
2021-04-07 12:50:00,153.84,153.93,153.84,153.92,43741.0,141.4695,141.5522,141.4695,141.543,43741.0
2021-04-07 13:00:00,153.93,154.01,153.91,153.92,44715.0,141.5522,141.6258,141.5338,141.543,44715.0
2021-04-07 13:10:00,153.92,154.0,153.91,153.91,54569.0,141.543,141.6166,141.5338,141.5338,54569.0
2021-04-07 13:20:00,153.93,153.96,153.88,153.94,35902.0,141.5522,141.5798,141.5062,141.5614,35902.0
2021-04-07 13:30:00,153.92,153.95,153.87,153.93,21614.0,141.543,141.5706,141.497,141.5522,21614.0
2021-04-07 13:40:00,153.92,153.98,153.92,153.97,14516.0,141.543,141.5982,141.543,141.589,14516.0
2021-04-07 13:50:00,153.95,154.0,153.9,153.97,56056.0,141.5706,141.6166,141.5246,141.589,56056.0
2021-04-07 14:00:00,153.99,154.08,153.97,153.99,25466.0,141.6074,141.6902,141.589,141.6074,25466.0
2021-04-07 14:10:00,154.02,154.08,153.93,153.94,15760.0,141.635,141.6902,141.5522,141.5614,15760.0
2021-04-07 14:20:00,153.94,153.99,153.88,153.89,60220.0,141.5614,141.6074,141.5062,141.5154,60220.0
2021-04-07 14:30:00,153.89,153.93,153.87,153.92,10999.0,141.5154,141.5522,141.497,141.543,10999.0
2021-04-07 14:40:00,153.94,153.96,153.9,153.96,26230.0,141.5614,141.5798,141.5246,141.5798,26230.0
2021-04-07 14:50:00,153.96,154.0,153.86,153.86,22593.0,141.5798,141.6166,141.4878,141.4878,22593.0
2021-04-07 15:00:00,153.87,153.96,153.86,153.87,47331.0,141.497,141.5798,141.4878,141.497,47331.0
2021-04-07 15:10:00,153.87,153.91,153.8,153.86,36453.0,141.497,141.5338,141.4327,141.4878,36453.0
2021-04-07 15:20:00,153.87,153.93,153.8,153.84,28665.0,141.497,141.5522,141.4327,141.4695,28665.0
2021-04-07 15:30:00,153.81,153.91,153.74,153.9,41017.0,141.4419,141.5338,141.3775,141.5246,41017.0
2021-04-07 15:40:00,153.89,154.05,153.85,154.04,66458.0,141.5154,141.6626,141.4787,141.6534,66458.0
2021-04-07 15:50:00,154.03,154.06,153.88,154.01,187397.0,141.6442,141.6718,141.5062,141.6258,187397.0
2021-04-08 09:30:00,154.05,154.14,153.57,153.6,105998.0,141.6626,141.7453,141.2212,141.2488,105998.0
2021-04-08 09:40:00,153.6,153.6,153.34,153.42,56330.0,141.2488,141.2488,141.0097,141.0832,56330.0
2021-04-08 09:50:00,153.4,153.54,153.38,153.45,52058.0,141.0648,141.1936,141.0464,141.1108,52058.0
2021-04-08 10:00:00,153.47,153.52,153.32,153.33,69488.0,141.1292,141.1752,140.9913,141.0005,69488.0
2021-04-08 10:10:00,153.32,153.44,153.28,153.43,44070.0,140.9913,141.1016,140.9545,141.0924,44070.0
2021-04-08 10:20:00,153.42,153.49,153.35,153.49,56190.0,141.0832,141.1476,141.0189,141.1476,56190.0
2021-04-08 10:30:00,153.5,153.64,153.4,153.61,38578.0,141.1568,141.2855,141.0648,141.2579,38578.0
2021-04-08 10:40:00,153.6,153.68,153.54,153.63,52553.0,141.2488,141.3223,141.1936,141.2763,52553.0
2021-04-08 10:50:00,153.63,153.68,153.52,153.55,21337.0,141.2763,141.3223,141.1752,141.2028,21337.0
2021-04-08 11:00:00,153.57,153.72,153.57,153.71,23187.0,141.2212,141.3591,141.2212,141.3499,23187.0
2021-04-08 11:10:00,153.7,153.74,153.65,153.69,18234.0,141.3407,141.3775,141.2947,141.3315,18234.0
2021-04-08 11:20:00,153.7,153.7,153.63,153.69,23183.0,141.3407,141.3407,141.2763,141.3315,23183.0
2021-04-08 11:30:00,153.69,153.78,153.69,153.78,112496.0,141.3315,141.4143,141.3315,141.4143,112496.0
2021-04-08 11:40:00,153.77,153.81,153.72,153.73,23499.0,141.4051,141.4419,141.3591,141.3683,23499.0
2021-04-08 11:50:00,153.74,153.88,153.74,153.78,13159.0,141.3775,141.5062,141.3775,141.4143,13159.0
2021-04-08 12:00:00,153.78,153.83,153.75,153.83,12959.0,141.4143,141.4603,141.3867,141.4603,12959.0
2021-04-08 12:10:00,153.84,154.01,153.82,153.99,24035.0,141.4695,141.6258,141.4511,141.6074,24035.0
2021-04-08 12:20:00,153.99,154.01,153.94,153.96,43994.0,141.6074,141.6258,141.5614,141.5798,43994.0
2021-04-08 12:30:00,153.98,154.06,153.98,154.03,17988.0,141.5982,141.6718,141.5982,141.6442,17988.0
2021-04-08 12:40:00,154.03,154.05,154.0,154.02,16363.0,141.6442,141.6626,141.6166,141.635,16363.0
2021-04-08 12:50:00,154.02,154.05,153.93,153.94,18174.0,141.635,141.6626,141.5522,141.5614,18174.0
2021-04-08 13:00:00,153.95,153.99,153.93,153.96,28510.0,141.5706,141.6074,141.5522,141.5798,28510.0
2021-04-08 13:10:00,153.96,153.99,153.95,153.97,11505.0,141.5798,141.6074,141.5706,141.589,11505.0
2021-04-08 13:20:00,153.97,153.98,153.92,153.93,20300.0,141.589,141.5982,141.543,141.5522,20300.0
2021-04-08 13:30:00,153.94,153.95,153.79,153.79,30579.0,141.5614,141.5706,141.4235,141.4235,30579.0
2021-04-08 13:40:00,153.8,153.86,153.76,153.85,30394.0,141.4327,141.4878,141.3959,141.4787,30394.0
2021-04-08 13:50:00,153.86,153.87,153.82,153.82,35923.0,141.4878,141.497,141.4511,141.4511,35923.0
2021-04-08 14:00:00,153.81,153.88,153.79,153.85,81940.0,141.4419,141.5062,141.4235,141.4787,81940.0
2021-04-08 14:10:00,153.86,153.87,153.82,153.84,25832.0,141.4878,141.497,141.4511,141.4695,25832.0
2021-04-08 14:20:00,153.83,153.9,153.8,153.88,38676.0,141.4603,141.5246,141.4327,141.5062,38676.0
2021-04-08 14:30:00,153.86,153.94,153.85,153.93,26089.0,141.4878,141.5614,141.4787,141.5522,26089.0
2021-04-08 14:40:00,153.93,153.99,153.92,153.96,37878.0,141.5522,141.6074,141.543,141.5798,37878.0
2021-04-08 14:50:00,153.96,154.07,153.95,154.07,25869.0,141.5798,141.681,141.5706,141.681,25869.0
2021-04-08 15:00:00,154.06,154.1,154.01,154.07,29355.0,141.6718,141.7085,141.6258,141.681,29355.0
2021-04-08 15:10:00,154.06,154.09,154.0,154.08,121913.0,141.6718,141.6994,141.6166,141.6902,121913.0
2021-04-08 15:20:00,154.08,154.11,154.04,154.08,27872.0,141.6902,141.7177,141.6534,141.6902,27872.0
2021-04-08 15:30:00,154.09,154.12,153.97,154.0,43707.0,141.6994,141.7269,141.589,141.6166,43707.0
2021-04-08 15:40:00,154.0,154.01,153.93,153.98,44142.0,141.6166,141.6258,141.5522,141.5982,44142.0
2021-04-08 15:50:00,153.96,154.08,153.94,154.07,151611.0,141.5798,141.6902,141.5614,141.681,151611.0
2021-04-09 09:30:00,154.3,154.54,154.24,154.5,59182.0,141.8925,142.1132,141.8373,142.0764,59182.0
2021-04-09 09:40:00,154.43,154.58,154.25,154.26,55716.0,142.012,142.15,141.8465,141.8557,55716.0
2021-04-09 09:50:00,154.27,154.42,154.24,154.3,18300.0,141.8649,142.0028,141.8373,141.8925,18300.0
2021-04-09 10:00:00,154.3,154.3,154.11,154.11,55774.0,141.8925,141.8925,141.7177,141.7177,55774.0
2021-04-09 10:10:00,154.13,154.14,153.91,153.92,320887.0,141.7361,141.7453,141.5338,141.543,320887.0
2021-04-09 10:20:00,153.93,154.02,153.9,153.98,121602.0,141.5522,141.635,141.5246,141.5982,121602.0
2021-04-09 10:30:00,153.97,154.03,153.91,153.94,125128.0,141.589,141.6442,141.5338,141.5614,125128.0
2021-04-09 10:40:00,153.94,154.1,153.86,154.08,125551.0,141.5614,141.7085,141.4878,141.6902,125551.0
2021-04-09 10:50:00,154.07,154.13,154.02,154.05,113867.0,141.681,141.7361,141.635,141.6626,113867.0
2021-04-09 11:00:00,154.04,154.24,154.04,154.18,115812.0,141.6534,141.8373,141.6534,141.7821,115812.0
2021-04-09 11:10:00,154.18,154.22,154.13,154.13,121999.0,141.7821,141.8189,141.7361,141.7361,121999.0
2021-04-09 11:20:00,154.13,154.15,154.08,154.13,118744.0,141.7361,141.7545,141.6902,141.7361,118744.0
2021-04-09 11:30:00,154.14,154.15,154.08,154.12,100787.0,141.7453,141.7545,141.6902,141.7269,100787.0
2021-04-09 11:40:00,154.12,154.16,154.1,154.14,96542.0,141.7269,141.7637,141.7085,141.7453,96542.0
2021-04-09 11:50:00,154.15,154.17,154.12,154.13,93834.0,141.7545,141.7729,141.7269,141.7361,93834.0
2021-04-09 12:00:00,154.13,154.13,153.98,153.99,87446.0,141.7361,141.7361,141.5982,141.6074,87446.0
2021-04-09 12:10:00,153.99,154.06,153.99,154.05,153511.0,141.6074,141.6718,141.6074,141.6626,153511.0
2021-04-09 12:20:00,154.05,154.08,154.0,154.02,75774.0,141.6626,141.6902,141.6166,141.635,75774.0
2021-04-09 12:30:00,154.02,154.09,154.01,154.07,102535.0,141.635,141.6994,141.6258,141.681,102535.0
2021-04-09 12:40:00,154.07,154.14,154.06,154.11,92469.0,141.681,141.7453,141.6718,141.7177,92469.0
2021-04-09 12:50:00,154.1,154.11,154.06,154.09,106557.0,141.7085,141.7177,141.6718,141.6994,106557.0
2021-04-09 13:00:00,154.09,154.09,153.98,154.01,83006.0,141.6994,141.6994,141.5982,141.6258,83006.0
2021-04-09 13:10:00,154.02,154.05,154.0,154.02,90379.0,141.635,141.6626,141.6166,141.635,90379.0
2021-04-09 13:20:00,154.01,154.02,153.98,153.99,102566.0,141.6258,141.635,141.5982,141.6074,102566.0
2021-04-09 13:30:00,154.0,154.04,153.97,154.03,112432.0,141.6166,141.6534,141.589,141.6442,112432.0
2021-04-09 13:40:00,154.03,154.16,154.02,154.14,90415.0,141.6442,141.7637,141.635,141.7453,90415.0
2021-04-09 13:50:00,154.13,154.13,154.08,154.11,136262.0,141.7361,141.7361,141.6902,141.7177,136262.0
2021-04-09 14:00:00,154.11,154.14,154.03,154.05,141348.0,141.7177,141.7453,141.6442,141.6626,141348.0
2021-04-09 14:10:00,154.05,154.14,154.03,154.12,120148.0,141.6626,141.7453,141.6442,141.7269,120148.0
2021-04-09 14:20:00,154.12,154.16,154.1,154.15,67415.0,141.7269,141.7637,141.7085,141.7545,67415.0
2021-04-09 14:30:00,154.15,154.18,154.12,154.18,13763.0,141.7545,141.7821,141.7269,141.7821,13763.0
2021-04-09 14:40:00,154.19,154.23,154.17,154.23,21547.0,141.7913,141.8281,141.7729,141.8281,21547.0
2021-04-09 14:50:00,154.22,154.23,154.15,154.16,49555.0,141.8189,141.8281,141.7545,141.7637,49555.0
2021-04-09 15:00:00,154.14,154.18,154.14,154.16,23529.0,141.7453,141.7821,141.7453,141.7637,23529.0
2021-04-09 15:10:00,154.16,154.22,154.11,154.21,15181.0,141.7637,141.8189,141.7177,141.8097,15181.0
2021-04-09 15:20:00,154.2,154.46,154.19,154.44,41530.0,141.8005,142.0396,141.7913,142.0212,41530.0
2021-04-09 15:30:00,154.45,154.61,154.45,154.55,26623.0,142.0304,142.1775,142.0304,142.1224,26623.0
2021-04-09 15:40:00,154.56,154.62,154.5,154.59,24059.0,142.1316,142.1867,142.0764,142.1591,24059.0
2021-04-09 15:50:00,154.59,154.86,154.59,154.83,96732.0,142.1591,142.4074,142.1591,142.3798,96732.0
2021-04-12 09:30:00,154.86,155.11,154.86,155.01,172550.0,142.4074,142.6373,142.4074,142.5454,172550.0
2021-04-12 09:40:00,154.99,155.09,154.9,154.9,56890.0,142.527,142.6189,142.4442,142.4442,56890.0
2021-04-12 09:50:00,154.92,154.92,154.73,154.82,60742.0,142.4626,142.4626,142.2879,142.3707,60742.0
2021-04-12 10:00:00,154.83,154.88,154.73,154.87,26751.0,142.3798,142.4258,142.2879,142.4166,26751.0
2021-04-12 10:10:00,154.86,154.87,154.69,154.81,47991.0,142.4074,142.4166,142.2511,142.3615,47991.0
2021-04-12 10:20:00,154.81,154.89,154.77,154.81,32380.0,142.3615,142.435,142.3247,142.3615,32380.0
2021-04-12 10:30:00,154.81,154.81,154.71,154.74,20867.0,142.3615,142.3615,142.2695,142.2971,20867.0
2021-04-12 10:40:00,154.75,154.78,154.66,154.75,18670.0,142.3063,142.3339,142.2235,142.3063,18670.0
2021-04-12 10:50:00,154.75,154.76,154.68,154.76,31481.0,142.3063,142.3155,142.2419,142.3155,31481.0
2021-04-12 11:00:00,154.75,154.77,154.58,154.6,31284.0,142.3063,142.3247,142.15,142.1683,31284.0
2021-04-12 11:10:00,154.59,154.79,154.59,154.77,12900.0,142.1591,142.3431,142.1591,142.3247,12900.0
2021-04-12 11:20:00,154.77,154.84,154.77,154.81,26567.0,142.3247,142.389,142.3247,142.3615,26567.0
2021-04-12 11:30:00,154.82,154.86,154.72,154.84,166876.0,142.3707,142.4074,142.2787,142.389,166876.0
2021-04-12 11:40:00,154.84,154.92,154.81,154.9,7582.0,142.389,142.4626,142.3615,142.4442,7582.0
2021-04-12 11:50:00,154.9,154.99,154.88,154.95,22925.0,142.4442,142.527,142.4258,142.4902,22925.0
2021-04-12 12:00:00,154.96,154.96,154.85,154.86,8663.0,142.4994,142.4994,142.3982,142.4074,8663.0
2021-04-12 12:10:00,154.86,154.91,154.82,154.88,26712.0,142.4074,142.4534,142.3707,142.4258,26712.0
2021-04-12 12:20:00,154.88,154.88,154.83,154.84,70028.0,142.4258,142.4258,142.3798,142.389,70028.0
2021-04-12 12:30:00,154.84,154.97,154.82,154.94,112622.0,142.389,142.5086,142.3707,142.481,112622.0
2021-04-12 12:40:00,154.94,155.01,154.92,154.97,20092.0,142.481,142.5454,142.4626,142.5086,20092.0
2021-04-12 12:50:00,154.96,154.98,154.88,154.89,29206.0,142.4994,142.5178,142.4258,142.435,29206.0
2021-04-12 13:00:00,154.89,154.91,154.76,154.76,13003.0,142.435,142.4534,142.3155,142.3155,13003.0
2021-04-12 13:10:00,154.76,154.76,154.65,154.7,17681.0,142.3155,142.3155,142.2143,142.2603,17681.0
2021-04-12 13:20:00,154.69,154.7,154.64,154.65,30344.0,142.2511,142.2603,142.2051,142.2143,30344.0
2021-04-12 13:30:00,154.64,154.65,154.57,154.59,15299.0,142.2051,142.2143,142.1408,142.1591,15299.0
2021-04-12 13:40:00,154.59,154.62,154.56,154.6,41402.0,142.1591,142.1867,142.1316,142.1683,41402.0
2021-04-12 13:50:00,154.62,154.63,154.47,154.5,30818.0,142.1867,142.1959,142.0488,142.0764,30818.0
2021-04-12 14:00:00,154.52,154.59,154.45,154.51,70902.0,142.0948,142.1591,142.0304,142.0856,70902.0
2021-04-12 14:10:00,154.52,154.62,154.5,154.59,18197.0,142.0948,142.1867,142.0764,142.1591,18197.0
2021-04-12 14:20:00,154.59,154.66,154.54,154.66,58125.0,142.1591,142.2235,142.1132,142.2235,58125.0
2021-04-12 14:30:00,154.66,154.68,154.59,154.68,16257.0,142.2235,142.2419,142.1591,142.2419,16257.0
2021-04-12 14:40:00,154.68,154.69,154.59,154.64,28006.0,142.2419,142.2511,142.1591,142.2051,28006.0
2021-04-12 14:50:00,154.63,154.66,154.57,154.62,17345.0,142.1959,142.2235,142.1408,142.1867,17345.0
2021-04-12 15:00:00,154.61,154.66,154.57,154.63,27078.0,142.1775,142.2235,142.1408,142.1959,27078.0
2021-04-12 15:10:00,154.63,154.63,154.51,154.56,20496.0,142.1959,142.1959,142.0856,142.1316,20496.0
2021-04-12 15:20:00,154.56,154.74,154.56,154.71,21331.0,142.1316,142.2971,142.1316,142.2695,21331.0
2021-04-12 15:30:00,154.72,154.86,154.7,154.84,59742.0,142.2787,142.4074,142.2603,142.389,59742.0
2021-04-12 15:40:00,154.84,154.92,154.81,154.91,20804.0,142.389,142.4626,142.3615,142.4534,20804.0
2021-04-12 15:50:00,154.89,155.0,154.82,154.95,131121.0,142.435,142.5362,142.3707,142.4902,131121.0
2021-04-13 09:30:00,154.48,154.63,154.01,154.01,77849.0,142.058,142.1959,141.6258,141.6258,77849.0
2021-04-13 09:40:00,153.99,153.99,153.68,153.74,90172.0,141.6074,141.6074,141.3223,141.3775,90172.0
2021-04-13 09:50:00,153.76,153.99,153.73,153.96,62796.0,141.3959,141.6074,141.3683,141.5798,62796.0
2021-04-13 10:00:00,153.96,154.24,153.96,154.11,108322.0,141.5798,141.8373,141.5798,141.7177,108322.0
2021-04-13 10:10:00,154.12,154.19,154.02,154.18,41068.0,141.7269,141.7913,141.635,141.7821,41068.0
2021-04-13 10:20:00,154.19,154.35,154.18,154.23,65960.0,141.7913,141.9384,141.7821,141.8281,65960.0
2021-04-13 10:30:00,154.22,154.3,154.14,154.15,43493.0,141.8189,141.8925,141.7453,141.7545,43493.0
2021-04-13 10:40:00,154.12,154.34,154.12,154.3,11861.0,141.7269,141.9292,141.7269,141.8925,11861.0
2021-04-13 10:50:00,154.29,154.33,154.22,154.29,53719.0,141.8833,141.9201,141.8189,141.8833,53719.0
2021-04-13 11:00:00,154.31,154.41,154.31,154.34,29427.0,141.9017,141.9936,141.9017,141.9292,29427.0
2021-04-13 11:10:00,154.36,154.41,154.32,154.4,23120.0,141.9476,141.9936,141.9109,141.9844,23120.0
2021-04-13 11:20:00,154.41,154.45,154.35,154.38,21505.0,141.9936,142.0304,141.9384,141.966,21505.0
2021-04-13 11:30:00,154.44,154.47,154.36,154.36,27472.0,142.0212,142.0488,141.9476,141.9476,27472.0
2021-04-13 11:40:00,154.35,154.44,154.33,154.44,15749.0,141.9384,142.0212,141.9201,142.0212,15749.0
2021-04-13 11:50:00,154.44,154.47,154.4,154.45,9532.0,142.0212,142.0488,141.9844,142.0304,9532.0
2021-04-13 12:00:00,154.44,154.47,154.36,154.36,10892.0,142.0212,142.0488,141.9476,141.9476,10892.0
2021-04-13 12:10:00,154.37,154.37,154.26,154.31,22852.0,141.9568,141.9568,141.8557,141.9017,22852.0
2021-04-13 12:20:00,154.31,154.34,154.22,154.22,33592.0,141.9017,141.9292,141.8189,141.8189,33592.0
2021-04-13 12:30:00,154.23,154.25,154.18,154.18,10088.0,141.8281,141.8465,141.7821,141.7821,10088.0
2021-04-13 12:40:00,154.19,154.19,154.06,154.11,26666.0,141.7913,141.7913,141.6718,141.7177,26666.0
2021-04-13 12:50:00,154.1,154.16,154.07,154.11,18205.0,141.7085,141.7637,141.681,141.7177,18205.0
2021-04-13 13:00:00,154.09,154.13,154.03,154.07,152441.0,141.6994,141.7361,141.6442,141.681,152441.0
2021-04-13 13:10:00,154.08,154.11,154.05,154.1,65688.0,141.6902,141.7177,141.6626,141.7085,65688.0
2021-04-13 13:20:00,154.12,154.13,154.07,154.11,31056.0,141.7269,141.7361,141.681,141.7177,31056.0
2021-04-13 13:30:00,154.12,154.18,154.12,154.18,24511.0,141.7269,141.7821,141.7269,141.7821,24511.0
2021-04-13 13:40:00,154.18,154.21,154.16,154.17,59077.0,141.7821,141.8097,141.7637,141.7729,59077.0
2021-04-13 13:50:00,154.18,154.28,154.17,154.28,22439.0,141.7821,141.8741,141.7729,141.8741,22439.0
2021-04-13 14:00:00,154.27,154.45,154.26,154.4,52616.0,141.8649,142.0304,141.8557,141.9844,52616.0
2021-04-13 14:10:00,154.41,154.51,154.41,154.48,16707.0,141.9936,142.0856,141.9936,142.058,16707.0
2021-04-13 14:20:00,154.47,154.55,154.47,154.5,104455.0,142.0488,142.1224,142.0488,142.0764,104455.0
2021-04-13 14:30:00,154.48,154.55,154.46,154.47,25655.0,142.058,142.1224,142.0396,142.0488,25655.0
2021-04-13 14:40:00,154.47,154.52,154.46,154.5,127149.0,142.0488,142.0948,142.0396,142.0764,127149.0
2021-04-13 14:50:00,154.52,154.6,154.48,154.55,63524.0,142.0948,142.1683,142.058,142.1224,63524.0
2021-04-13 15:00:00,154.55,154.77,154.55,154.77,55194.0,142.1224,142.3247,142.1224,142.3247,55194.0
2021-04-13 15:10:00,154.78,154.8,154.66,154.72,79919.0,142.3339,142.3523,142.2235,142.2787,79919.0
2021-04-13 15:20:00,154.73,154.78,154.64,154.65,73210.0,142.2879,142.3339,142.2051,142.2143,73210.0
2021-04-13 15:30:00,154.66,154.69,154.54,154.56,122913.0,142.2235,142.2511,142.1132,142.1316,122913.0
2021-04-13 15:40:00,154.56,154.59,154.49,154.57,61755.0,142.1316,142.1591,142.0672,142.1408,61755.0
2021-04-13 15:50:00,154.58,154.61,154.46,154.46,91458.0,142.15,142.1775,142.0396,142.0396,91458.0
2021-04-14 09:30:00,154.48,154.98,154.43,154.94,81252.0,142.058,142.5178,142.012,142.481,81252.0
2021-04-14 09:40:00,154.9,155.0,154.87,154.98,83306.0,142.4442,142.5362,142.4166,142.5178,83306.0
2021-04-14 09:50:00,154.98,155.28,154.98,155.27,48899.0,142.5178,142.7937,142.5178,142.7845,48899.0
2021-04-14 10:00:00,155.29,155.42,155.21,155.34,67481.0,142.8029,142.9224,142.7293,142.8488,67481.0
2021-04-14 10:10:00,155.34,155.39,155.26,155.31,62013.0,142.8488,142.8948,142.7753,142.8212,62013.0
2021-04-14 10:20:00,155.33,155.37,155.22,155.32,25655.0,142.8396,142.8764,142.7385,142.8304,25655.0
2021-04-14 10:30:00,155.32,155.52,155.32,155.42,74548.0,142.8304,143.0144,142.8304,142.9224,74548.0
2021-04-14 10:40:00,155.41,155.61,155.41,155.61,34198.0,142.9132,143.0971,142.9132,143.0971,34198.0
2021-04-14 10:50:00,155.6,155.66,155.55,155.57,23200.0,143.0879,143.1431,143.042,143.0603,23200.0
2021-04-14 11:00:00,155.57,155.63,155.48,155.62,50596.0,143.0603,143.1155,142.9776,143.1063,50596.0
2021-04-14 11:10:00,155.62,155.72,155.6,155.65,26343.0,143.1063,143.1983,143.0879,143.1339,26343.0
2021-04-14 11:20:00,155.66,155.74,155.6,155.73,41126.0,143.1431,143.2167,143.0879,143.2075,41126.0
2021-04-14 11:30:00,155.73,155.74,155.67,155.68,33566.0,143.2075,143.2167,143.1523,143.1615,33566.0
2021-04-14 11:40:00,155.67,155.73,155.65,155.68,18081.0,143.1523,143.2075,143.1339,143.1615,18081.0
2021-04-14 11:50:00,155.69,155.7,155.61,155.65,16480.0,143.1707,143.1799,143.0971,143.1339,16480.0
2021-04-14 12:00:00,155.65,155.65,155.51,155.59,23252.0,143.1339,143.1339,143.0052,143.0787,23252.0
2021-04-14 12:10:00,155.57,155.6,155.47,155.6,36765.0,143.0603,143.0879,142.9684,143.0879,36765.0
2021-04-14 12:20:00,155.6,155.65,155.53,155.53,29027.0,143.0879,143.1339,143.0236,143.0236,29027.0
2021-04-14 12:30:00,155.53,155.59,155.51,155.59,16774.0,143.0236,143.0787,143.0052,143.0787,16774.0
2021-04-14 12:40:00,155.6,155.66,155.59,155.61,22732.0,143.0879,143.1431,143.0787,143.0971,22732.0
2021-04-14 12:50:00,155.61,155.62,155.54,155.56,16542.0,143.0971,143.1063,143.0328,143.0511,16542.0
2021-04-14 13:00:00,155.56,155.56,155.46,155.51,20596.0,143.0511,143.0511,142.9592,143.0052,20596.0
2021-04-14 13:10:00,155.51,155.54,155.44,155.53,12862.0,143.0052,143.0328,142.9408,143.0236,12862.0
2021-04-14 13:20:00,155.54,155.6,155.52,155.57,16911.0,143.0328,143.0879,143.0144,143.0603,16911.0
2021-04-14 13:30:00,155.54,155.56,155.42,155.45,13286.0,143.0328,143.0511,142.9224,142.95,13286.0
2021-04-14 13:40:00,155.45,155.59,155.43,155.55,13538.0,142.95,143.0787,142.9316,143.042,13538.0
2021-04-14 13:50:00,155.55,155.59,155.13,155.24,30309.0,143.042,143.0787,142.6557,142.7569,30309.0
2021-04-14 14:00:00,155.21,155.33,154.97,154.99,51537.0,142.7293,142.8396,142.5086,142.527,51537.0
2021-04-14 14:10:00,155.01,155.27,154.99,155.19,35093.0,142.5454,142.7845,142.527,142.7109,35093.0
2021-04-14 14:20:00,155.18,155.38,155.16,155.3,61039.0,142.7017,142.8856,142.6833,142.8121,61039.0
2021-04-14 14:30:00,155.32,155.32,155.09,155.19,14337.0,142.8304,142.8304,142.6189,142.7109,14337.0
2021-04-14 14:40:00,155.21,155.33,155.1,155.1,23561.0,142.7293,142.8396,142.6281,142.6281,23561.0
2021-04-14 14:50:00,155.1,155.12,154.94,154.98,35873.0,142.6281,142.6465,142.481,142.5178,35873.0
2021-04-14 15:00:00,154.97,155.02,154.81,154.9,73113.0,142.5086,142.5546,142.3615,142.4442,73113.0
2021-04-14 15:10:00,154.93,155.12,154.86,155.06,43754.0,142.4718,142.6465,142.4074,142.5914,43754.0
2021-04-14 15:20:00,155.05,155.14,154.93,155.14,45083.0,142.5822,142.6649,142.4718,142.6649,45083.0
2021-04-14 15:30:00,155.15,155.24,154.98,155.04,55307.0,142.6741,142.7569,142.5178,142.573,55307.0
2021-04-14 15:40:00,155.04,155.05,154.91,154.94,60562.0,142.573,142.5822,142.4534,142.481,60562.0
2021-04-14 15:50:00,154.94,155.05,154.89,155.05,161094.0,142.481,142.5822,142.435,142.5822,161094.0
2021-04-15 09:30:00,155.63,155.72,155.33,155.34,99431.0,143.1155,143.1983,142.8396,142.8488,99431.0
2021-04-15 09:40:00,155.27,155.36,155.1,155.1,24105.0,142.7845,142.8672,142.6281,142.6281,24105.0
2021-04-15 09:50:00,155.11,155.25,154.96,155.25,57246.0,142.6373,142.7661,142.4994,142.7661,57246.0
2021-04-15 10:00:00,155.26,155.33,155.13,155.13,35899.0,142.7753,142.8396,142.6557,142.6557,35899.0
2021-04-15 10:10:00,155.13,155.19,155.07,155.11,174321.0,142.6557,142.7109,142.6005,142.6373,174321.0
2021-04-15 10:20:00,155.15,155.29,155.15,155.25,27900.0,142.6741,142.8029,142.6741,142.7661,27900.0
2021-04-15 10:30:00,155.28,155.46,155.28,155.38,26710.0,142.7937,142.9592,142.7937,142.8856,26710.0
2021-04-15 10:40:00,155.4,155.6,155.38,155.54,15341.0,142.904,143.0879,142.8856,143.0328,15341.0
2021-04-15 10:50:00,155.54,155.56,155.47,155.55,59307.0,143.0328,143.0511,142.9684,143.042,59307.0
2021-04-15 11:00:00,155.58,155.69,155.56,155.61,27821.0,143.0695,143.1707,143.0511,143.0971,27821.0
2021-04-15 11:10:00,155.59,155.6,155.45,155.45,21292.0,143.0787,143.0879,142.95,142.95,21292.0
2021-04-15 11:20:00,155.45,155.48,155.4,155.41,14574.0,142.95,142.9776,142.904,142.9132,14574.0
2021-04-15 11:30:00,155.42,155.53,155.39,155.5,21204.0,142.9224,143.0236,142.8948,142.996,21204.0
2021-04-15 11:40:00,155.49,155.6,155.47,155.57,11981.0,142.9868,143.0879,142.9684,143.0603,11981.0
2021-04-15 11:50:00,155.58,155.7,155.58,155.69,15167.0,143.0695,143.1799,143.0695,143.1707,15167.0
2021-04-15 12:00:00,155.68,155.83,155.65,155.83,15206.0,143.1615,143.2994,143.1339,143.2994,15206.0
2021-04-15 12:10:00,155.81,155.84,155.77,155.83,24096.0,143.281,143.3086,143.2443,143.2994,24096.0
2021-04-15 12:20:00,155.84,155.85,155.75,155.79,14642.0,143.3086,143.3178,143.2259,143.2627,14642.0
2021-04-15 12:30:00,155.79,155.85,155.73,155.8,31921.0,143.2627,143.3178,143.2075,143.2718,31921.0
2021-04-15 12:40:00,155.77,155.8,155.74,155.76,12994.0,143.2443,143.2718,143.2167,143.2351,12994.0
2021-04-15 12:50:00,155.75,155.82,155.74,155.76,13609.0,143.2259,143.2902,143.2167,143.2351,13609.0
2021-04-15 13:00:00,155.76,155.8,155.63,155.65,16274.0,143.2351,143.2718,143.1155,143.1339,16274.0
2021-04-15 13:10:00,155.64,155.66,155.56,155.57,30097.0,143.1247,143.1431,143.0511,143.0603,30097.0
2021-04-15 13:20:00,155.59,155.65,155.56,155.57,16262.0,143.0787,143.1339,143.0511,143.0603,16262.0
2021-04-15 13:30:00,155.57,155.66,155.53,155.66,13800.0,143.0603,143.1431,143.0236,143.1431,13800.0
2021-04-15 13:40:00,155.67,155.71,155.63,155.65,14873.0,143.1523,143.1891,143.1155,143.1339,14873.0
2021-04-15 13:50:00,155.64,155.71,155.59,155.68,13892.0,143.1247,143.1891,143.0787,143.1615,13892.0
2021-04-15 14:00:00,155.69,155.8,155.67,155.68,25984.0,143.1707,143.2718,143.1523,143.1615,25984.0
2021-04-15 14:10:00,155.66,155.77,155.65,155.72,25095.0,143.1431,143.2443,143.1339,143.1983,25095.0
2021-04-15 14:20:00,155.73,155.85,155.73,155.81,25324.0,143.2075,143.3178,143.2075,143.281,25324.0
2021-04-15 14:30:00,155.81,155.89,155.8,155.88,78021.0,143.281,143.3546,143.2718,143.3454,78021.0
2021-04-15 14:40:00,155.87,155.9,155.81,155.82,29646.0,143.3362,143.3638,143.281,143.2902,29646.0
2021-04-15 14:50:00,155.82,155.85,155.76,155.79,22144.0,143.2902,143.3178,143.2351,143.2627,22144.0
2021-04-15 15:00:00,155.78,155.87,155.78,155.8,18050.0,143.2535,143.3362,143.2535,143.2718,18050.0
2021-04-15 15:10:00,155.8,155.8,155.66,155.79,39736.0,143.2718,143.2718,143.1431,143.2627,39736.0
2021-04-15 15:20:00,155.78,155.8,155.6,155.61,177863.0,143.2535,143.2718,143.0879,143.0971,177863.0
2021-04-15 15:30:00,155.63,155.75,155.62,155.72,37895.0,143.1155,143.2259,143.1063,143.1983,37895.0
2021-04-15 15:40:00,155.74,156.03,155.72,155.88,61151.0,143.2167,143.4834,143.1983,143.3454,61151.0
2021-04-15 15:50:00,155.87,155.95,155.78,155.94,103274.0,143.3362,143.4098,143.2535,143.4006,103274.0
2021-04-16 09:30:00,156.83,157.04,156.72,156.86,131190.0,144.219,144.4121,144.1179,144.2466,131190.0
2021-04-16 09:40:00,156.88,156.88,156.67,156.73,293163.0,144.265,144.265,144.0719,144.1271,293163.0
2021-04-16 09:50:00,156.74,156.75,156.47,156.54,44392.0,144.1363,144.1455,143.888,143.9523,44392.0
2021-04-16 10:00:00,156.53,156.66,156.35,156.59,19140.0,143.9431,144.0627,143.7776,143.9983,19140.0
2021-04-16 10:10:00,156.58,156.62,156.48,156.6,22515.0,143.9891,144.0259,143.8972,144.0075,22515.0
2021-04-16 10:20:00,156.59,156.6,156.5,156.5,16897.0,143.9983,144.0075,143.9156,143.9156,16897.0
2021-04-16 10:30:00,156.5,156.69,156.47,156.69,17945.0,143.9156,144.0903,143.888,144.0903,17945.0
2021-04-16 10:40:00,156.73,156.76,156.67,156.68,54138.0,144.1271,144.1547,144.0719,144.0811,54138.0
2021-04-16 10:50:00,156.67,156.67,156.55,156.55,37505.0,144.0719,144.0719,143.9615,143.9615,37505.0
2021-04-16 11:00:00,156.55,156.75,156.55,156.7,50126.0,143.9615,144.1455,143.9615,144.0995,50126.0
2021-04-16 11:10:00,156.69,156.69,156.51,156.55,37993.0,144.0903,144.0903,143.9248,143.9615,37993.0
2021-04-16 11:20:00,156.56,156.61,156.47,156.49,33542.0,143.9707,144.0167,143.888,143.9064,33542.0
2021-04-16 11:30:00,156.49,156.57,156.46,156.51,41332.0,143.9064,143.9799,143.8788,143.9248,41332.0
2021-04-16 11:40:00,156.5,156.53,156.42,156.52,55693.0,143.9156,143.9431,143.842,143.934,55693.0
2021-04-16 11:50:00,156.52,156.54,156.39,156.4,62249.0,143.934,143.9523,143.8144,143.8236,62249.0
2021-04-16 12:00:00,156.4,156.51,156.4,156.43,37181.0,143.8236,143.9248,143.8236,143.8512,37181.0
2021-04-16 12:10:00,156.42,156.48,156.4,156.44,42729.0,143.842,143.8972,143.8236,143.8604,42729.0
2021-04-16 12:20:00,156.45,156.46,156.39,156.41,36055.0,143.8696,143.8788,143.8144,143.8328,36055.0
2021-04-16 12:30:00,156.4,156.44,156.37,156.42,30305.0,143.8236,143.8604,143.796,143.842,30305.0
2021-04-16 12:40:00,156.41,156.45,156.4,156.41,23691.0,143.8328,143.8696,143.8236,143.8328,23691.0
2021-04-16 12:50:00,156.42,156.42,156.32,156.4,24545.0,143.842,143.842,143.75,143.8236,24545.0
2021-04-16 13:00:00,156.4,156.4,156.29,156.33,13045.0,143.8236,143.8236,143.7224,143.7592,13045.0
2021-04-16 13:10:00,156.33,156.42,156.33,156.4,15456.0,143.7592,143.842,143.7592,143.8236,15456.0
2021-04-16 13:20:00,156.42,156.45,156.4,156.43,15683.0,143.842,143.8696,143.8236,143.8512,15683.0
2021-04-16 13:30:00,156.43,156.49,156.4,156.45,14313.0,143.8512,143.9064,143.8236,143.8696,14313.0
2021-04-16 13:40:00,156.45,156.52,156.45,156.49,27838.0,143.8696,143.934,143.8696,143.9064,27838.0
2021-04-16 13:50:00,156.48,156.51,156.46,156.48,26532.0,143.8972,143.9248,143.8788,143.8972,26532.0
2021-04-16 14:00:00,156.47,156.61,156.43,156.57,77662.0,143.888,144.0167,143.8512,143.9799,77662.0
2021-04-16 14:10:00,156.58,156.68,156.58,156.64,46468.0,143.9891,144.0811,143.9891,144.0443,46468.0
2021-04-16 14:20:00,156.64,156.7,156.61,156.64,20490.0,144.0443,144.0995,144.0167,144.0443,20490.0
2021-04-16 14:30:00,156.64,156.71,156.64,156.68,62980.0,144.0443,144.1087,144.0443,144.0811,62980.0
2021-04-16 14:40:00,156.68,156.76,156.66,156.73,53988.0,144.0811,144.1547,144.0627,144.1271,53988.0
2021-04-16 14:50:00,156.75,156.84,156.74,156.81,31797.0,144.1455,144.2282,144.1363,144.2006,31797.0
2021-04-16 15:00:00,156.83,156.88,156.76,156.8,34775.0,144.219,144.265,144.1547,144.1914,34775.0
2021-04-16 15:10:00,156.78,156.84,156.77,156.77,20407.0,144.173,144.2282,144.1638,144.1638,20407.0
2021-04-16 15:20:00,156.78,156.86,156.75,156.86,38807.0,144.173,144.2466,144.1455,144.2466,38807.0
2021-04-16 15:30:00,156.86,156.96,156.8,156.94,33831.0,144.2466,144.3386,144.1914,144.3202,33831.0
2021-04-16 15:40:00,156.94,156.96,156.79,156.85,43458.0,144.3202,144.3386,144.1822,144.2374,43458.0
2021-04-16 15:50:00,156.84,156.98,156.62,156.69,170734.0,144.2282,144.357,144.0259,144.0903,170734.0
2021-04-19 09:30:00,156.72,156.79,156.23,156.41,81081.0,144.1179,144.1822,143.6673,143.8328,81081.0
2021-04-19 09:40:00,156.4,156.65,156.34,156.64,58016.0,143.8236,144.0535,143.7684,144.0443,58016.0
2021-04-19 09:50:00,156.63,156.63,156.39,156.41,158120.0,144.0351,144.0351,143.8144,143.8328,158120.0
2021-04-19 10:00:00,156.4,156.4,155.96,156.06,248682.0,143.8236,143.8236,143.419,143.5109,248682.0
2021-04-19 10:10:00,156.05,156.33,155.96,156.33,70535.0,143.5017,143.7592,143.419,143.7592,70535.0
2021-04-19 10:20:00,156.3,156.44,156.26,156.35,42590.0,143.7316,143.8604,143.6949,143.7776,42590.0
2021-04-19 10:30:00,156.36,156.41,156.26,156.35,34011.0,143.7868,143.8328,143.6949,143.7776,34011.0
2021-04-19 10:40:00,156.34,156.34,155.83,155.9,64703.0,143.7684,143.7684,143.2994,143.3638,64703.0
2021-04-19 10:50:00,155.91,156.1,155.87,155.97,73854.0,143.373,143.5477,143.3362,143.4282,73854.0
2021-04-19 11:00:00,155.96,156.0,155.8,155.85,99403.0,143.419,143.4558,143.2718,143.3178,99403.0
2021-04-19 11:10:00,155.84,156.02,155.79,155.99,62708.0,143.3086,143.4742,143.2627,143.4466,62708.0
2021-04-19 11:20:00,155.99,156.12,155.9,156.11,19833.0,143.4466,143.5661,143.3638,143.5569,19833.0
2021-04-19 11:30:00,156.13,156.23,156.05,156.05,30269.0,143.5753,143.6673,143.5017,143.5017,30269.0
2021-04-19 11:40:00,156.08,156.09,155.74,155.99,28678.0,143.5293,143.5385,143.2167,143.4466,28678.0
2021-04-19 11:50:00,155.97,156.16,155.96,155.98,30415.0,143.4282,143.6029,143.419,143.4374,30415.0
2021-04-19 12:00:00,155.97,156.13,155.89,156.12,25802.0,143.4282,143.5753,143.3546,143.5661,25802.0
2021-04-19 12:10:00,156.14,156.17,156.01,156.09,21789.0,143.5845,143.6121,143.465,143.5385,21789.0
2021-04-19 12:20:00,156.09,156.11,155.87,155.96,28296.0,143.5385,143.5569,143.3362,143.419,28296.0
2021-04-19 12:30:00,155.96,155.98,155.83,155.84,18364.0,143.419,143.4374,143.2994,143.3086,18364.0
2021-04-19 12:40:00,155.84,155.85,155.73,155.84,21447.0,143.3086,143.3178,143.2075,143.3086,21447.0
2021-04-19 12:50:00,155.83,155.9,155.78,155.79,18041.0,143.2994,143.3638,143.2535,143.2627,18041.0
2021-04-19 13:00:00,155.79,155.99,155.72,155.83,64231.0,143.2627,143.4466,143.1983,143.2994,64231.0
2021-04-19 13:10:00,155.84,156.0,155.84,155.98,25268.0,143.3086,143.4558,143.3086,143.4374,25268.0
2021-04-19 13:20:00,155.98,156.01,155.92,155.92,23137.0,143.4374,143.465,143.3822,143.3822,23137.0
2021-04-19 13:30:00,155.93,156.01,155.85,155.98,70815.0,143.3914,143.465,143.3178,143.4374,70815.0
2021-04-19 13:40:00,155.98,156.0,155.88,155.95,22935.0,143.4374,143.4558,143.3454,143.4098,22935.0
2021-04-19 13:50:00,155.96,155.99,155.88,155.93,27017.0,143.419,143.4466,143.3454,143.3914,27017.0
2021-04-19 14:00:00,155.92,155.99,155.86,155.88,21144.0,143.3822,143.4466,143.327,143.3454,21144.0
2021-04-19 14:10:00,155.89,156.02,155.88,156.0,21451.0,143.3546,143.4742,143.3454,143.4558,21451.0
2021-04-19 14:20:00,156.03,156.09,155.96,156.08,116624.0,143.4834,143.5385,143.419,143.5293,116624.0
2021-04-19 14:30:00,156.07,156.09,155.9,155.95,53440.0,143.5201,143.5385,143.3638,143.4098,53440.0
2021-04-19 14:40:00,155.95,156.17,155.94,156.16,43497.0,143.4098,143.6121,143.4006,143.6029,43497.0
2021-04-19 14:50:00,156.16,156.17,156.1,156.13,19528.0,143.6029,143.6121,143.5477,143.5753,19528.0
2021-04-19 15:00:00,156.13,156.19,156.08,156.14,43860.0,143.5753,143.6305,143.5293,143.5845,43860.0
2021-04-19 15:10:00,156.15,156.18,155.9,155.9,35269.0,143.5937,143.6213,143.3638,143.3638,35269.0
2021-04-19 15:20:00,155.92,155.93,155.82,155.88,46457.0,143.3822,143.3914,143.2902,143.3454,46457.0
2021-04-19 15:30:00,155.88,156.0,155.81,156.0,36443.0,143.3454,143.4558,143.281,143.4558,36443.0
2021-04-19 15:40:00,155.97,156.08,155.89,155.92,72870.0,143.4282,143.5293,143.3546,143.3822,72870.0
2021-04-19 15:50:00,155.91,156.19,155.87,156.14,234892.0,143.373,143.6305,143.3362,143.5845,234892.0
2021-04-20 09:30:00,155.71,155.71,155.37,155.54,85678.0,143.1891,143.1891,142.8764,143.0328,85678.0
2021-04-20 09:40:00,155.5,155.58,155.37,155.46,52653.0,142.996,143.0695,142.8764,142.9592,52653.0
2021-04-20 09:50:00,155.46,155.52,155.27,155.33,67177.0,142.9592,143.0144,142.7845,142.8396,67177.0
2021-04-20 10:00:00,155.34,155.41,155.18,155.25,173411.0,142.8488,142.9132,142.7017,142.7661,173411.0
2021-04-20 10:10:00,155.24,155.4,155.22,155.31,81139.0,142.7569,142.904,142.7385,142.8212,81139.0
2021-04-20 10:20:00,155.31,155.36,155.22,155.25,28288.0,142.8212,142.8672,142.7385,142.7661,28288.0
2021-04-20 10:30:00,155.19,155.22,154.98,155.01,57234.0,142.7109,142.7385,142.5178,142.5454,57234.0
2021-04-20 10:40:00,154.99,154.99,154.61,154.61,33720.0,142.527,142.527,142.1775,142.1775,33720.0
2021-04-20 10:50:00,154.59,154.72,154.39,154.71,66192.0,142.1591,142.2787,141.9752,142.2695,66192.0
2021-04-20 11:00:00,154.7,154.74,154.53,154.67,28824.0,142.2603,142.2971,142.104,142.2327,28824.0
2021-04-20 11:10:00,154.67,154.68,154.44,154.53,40821.0,142.2327,142.2419,142.0212,142.104,40821.0
2021-04-20 11:20:00,154.55,154.59,154.37,154.54,28229.0,142.1224,142.1591,141.9568,142.1132,28229.0
2021-04-20 11:30:00,154.54,154.56,154.25,154.37,23938.0,142.1132,142.1316,141.8465,141.9568,23938.0
2021-04-20 11:40:00,154.39,154.55,154.36,154.52,27545.0,141.9752,142.1224,141.9476,142.0948,27545.0
2021-04-20 11:50:00,154.53,154.56,154.39,154.51,19133.0,142.104,142.1316,141.9752,142.0856,19133.0
2021-04-20 12:00:00,154.53,154.57,154.48,154.53,16919.0,142.104,142.1408,142.058,142.104,16919.0
2021-04-20 12:10:00,154.52,154.69,154.5,154.68,13111.0,142.0948,142.2511,142.0764,142.2419,13111.0
2021-04-20 12:20:00,154.67,154.75,154.65,154.67,38667.0,142.2327,142.3063,142.2143,142.2327,38667.0
2021-04-20 12:30:00,154.67,154.71,154.58,154.58,35518.0,142.2327,142.2695,142.15,142.15,35518.0
2021-04-20 12:40:00,154.57,154.58,154.47,154.48,33299.0,142.1408,142.15,142.0488,142.058,33299.0
2021-04-20 12:50:00,154.48,154.66,154.43,154.65,26858.0,142.058,142.2235,142.012,142.2143,26858.0
2021-04-20 13:00:00,154.64,154.64,154.5,154.52,18694.0,142.2051,142.2051,142.0764,142.0948,18694.0
2021-04-20 13:10:00,154.53,154.67,154.48,154.65,18071.0,142.104,142.2327,142.058,142.2143,18071.0
2021-04-20 13:20:00,154.65,154.66,154.4,154.42,38850.0,142.2143,142.2235,141.9844,142.0028,38850.0
2021-04-20 13:30:00,154.42,154.43,154.3,154.35,29330.0,142.0028,142.012,141.8925,141.9384,29330.0
2021-04-20 13:40:00,154.35,154.44,154.3,154.38,38846.0,141.9384,142.0212,141.8925,141.966,38846.0
2021-04-20 13:50:00,154.38,154.46,154.38,154.45,46734.0,141.966,142.0396,141.966,142.0304,46734.0
2021-04-20 14:00:00,154.45,154.58,154.43,154.58,56280.0,142.0304,142.15,142.012,142.15,56280.0
2021-04-20 14:10:00,154.57,154.57,154.5,154.55,27989.0,142.1408,142.1408,142.0764,142.1224,27989.0
2021-04-20 14:20:00,154.56,154.59,154.42,154.43,25143.0,142.1316,142.1591,142.0028,142.012,25143.0
2021-04-20 14:30:00,154.43,154.43,154.28,154.3,26167.0,142.012,142.012,141.8741,141.8925,26167.0
2021-04-20 14:40:00,154.3,154.38,154.24,154.36,15043.0,141.8925,141.966,141.8373,141.9476,15043.0
2021-04-20 14:50:00,154.36,154.44,154.18,154.23,47486.0,141.9476,142.0212,141.7821,141.8281,47486.0
2021-04-20 15:00:00,154.25,154.46,154.23,154.45,99961.0,141.8465,142.0396,141.8281,142.0304,99961.0
2021-04-20 15:10:00,154.45,154.62,154.45,154.54,35516.0,142.0304,142.1867,142.0304,142.1132,35516.0
2021-04-20 15:20:00,154.55,154.61,154.54,154.57,34030.0,142.1224,142.1775,142.1132,142.1408,34030.0
2021-04-20 15:30:00,154.58,154.71,154.53,154.65,35472.0,142.15,142.2695,142.104,142.2143,35472.0
2021-04-20 15:40:00,154.66,154.86,154.66,154.82,37707.0,142.2235,142.4074,142.2235,142.3707,37707.0
2021-04-20 15:50:00,154.84,154.86,154.66,154.7,86676.0,142.389,142.4074,142.2235,142.2603,86676.0
2021-04-21 09:30:00,154.62,154.77,154.25,154.76,114806.0,142.1867,142.3247,141.8465,142.3155,114806.0
2021-04-21 09:40:00,154.78,155.22,154.77,155.21,68339.0,142.3339,142.7385,142.3247,142.7293,68339.0
2021-04-21 09:50:00,155.22,155.28,155.13,155.28,43776.0,142.7385,142.7937,142.6557,142.7937,43776.0
2021-04-21 10:00:00,155.32,155.51,155.32,155.47,57878.0,142.8304,143.0052,142.8304,142.9684,57878.0
2021-04-21 10:10:00,155.45,155.59,155.39,155.58,34934.0,142.95,143.0787,142.8948,143.0695,34934.0
2021-04-21 10:20:00,155.61,155.81,155.54,155.69,61231.0,143.0971,143.281,143.0328,143.1707,61231.0
2021-04-21 10:30:00,155.69,155.72,155.56,155.66,82356.0,143.1707,143.1983,143.0511,143.1431,82356.0
2021-04-21 10:40:00,155.66,155.8,155.66,155.79,39738.0,143.1431,143.2718,143.1431,143.2627,39738.0
2021-04-21 10:50:00,155.75,155.85,155.73,155.81,45862.0,143.2259,143.3178,143.2075,143.281,45862.0
2021-04-21 11:00:00,155.83,155.94,155.75,155.77,119672.0,143.2994,143.4006,143.2259,143.2443,119672.0
2021-04-21 11:10:00,155.77,155.8,155.67,155.68,52895.0,143.2443,143.2718,143.1523,143.1615,52895.0
2021-04-21 11:20:00,155.67,155.68,155.5,155.56,30121.0,143.1523,143.1615,142.996,143.0511,30121.0
2021-04-21 11:30:00,155.55,155.67,155.55,155.64,28458.0,143.042,143.1523,143.042,143.1247,28458.0
2021-04-21 11:40:00,155.65,155.78,155.63,155.78,17082.0,143.1339,143.2535,143.1155,143.2535,17082.0
2021-04-21 11:50:00,155.77,155.92,155.75,155.91,30563.0,143.2443,143.3822,143.2259,143.373,30563.0
2021-04-21 12:00:00,155.92,155.95,155.86,155.94,12156.0,143.3822,143.4098,143.327,143.4006,12156.0
2021-04-21 12:10:00,155.94,155.99,155.93,155.97,13002.0,143.4006,143.4466,143.3914,143.4282,13002.0
2021-04-21 12:20:00,155.97,155.98,155.88,155.88,23043.0,143.4282,143.4374,143.3454,143.3454,23043.0
2021-04-21 12:30:00,155.89,155.98,155.89,155.96,40296.0,143.3546,143.4374,143.3546,143.419,40296.0
2021-04-21 12:40:00,155.96,156.0,155.93,155.95,72607.0,143.419,143.4558,143.3914,143.4098,72607.0
2021-04-21 12:50:00,155.94,155.96,155.89,155.96,48014.0,143.4006,143.419,143.3546,143.419,48014.0
2021-04-21 13:00:00,155.98,156.03,155.95,156.03,66892.0,143.4374,143.4834,143.4098,143.4834,66892.0
2021-04-21 13:10:00,156.03,156.05,155.96,156.04,47833.0,143.4834,143.5017,143.419,143.4925,47833.0
2021-04-21 13:20:00,156.03,156.08,155.98,155.99,31653.0,143.4834,143.5293,143.4374,143.4466,31653.0
2021-04-21 13:30:00,156.0,156.06,155.98,156.04,10391.0,143.4558,143.5109,143.4374,143.4925,10391.0
2021-04-21 13:40:00,156.04,156.12,156.04,156.11,14395.0,143.4925,143.5661,143.4925,143.5569,14395.0
2021-04-21 13:50:00,156.1,156.18,156.09,156.17,15346.0,143.5477,143.6213,143.5385,143.6121,15346.0
2021-04-21 14:00:00,156.17,156.3,156.16,156.21,47878.0,143.6121,143.7316,143.6029,143.6489,47878.0
2021-04-21 14:10:00,156.2,156.31,156.19,156.27,34256.0,143.6397,143.7408,143.6305,143.7041,34256.0
2021-04-21 14:20:00,156.27,156.29,156.2,156.21,21603.0,143.7041,143.7224,143.6397,143.6489,21603.0
2021-04-21 14:30:00,156.19,156.27,156.19,156.25,19783.0,143.6305,143.7041,143.6305,143.6857,19783.0
2021-04-21 14:40:00,156.26,156.28,156.14,156.16,28926.0,143.6949,143.7133,143.5845,143.6029,28926.0
2021-04-21 14:50:00,156.16,156.23,156.16,156.21,22081.0,143.6029,143.6673,143.6029,143.6489,22081.0
2021-04-21 15:00:00,156.2,156.27,156.2,156.25,19082.0,143.6397,143.7041,143.6397,143.6857,19082.0
2021-04-21 15:10:00,156.25,156.34,156.24,156.28,34475.0,143.6857,143.7684,143.6765,143.7133,34475.0
2021-04-21 15:20:00,156.29,156.3,156.2,156.21,17300.0,143.7224,143.7316,143.6397,143.6489,17300.0
2021-04-21 15:30:00,156.22,156.52,156.21,156.44,36502.0,143.6581,143.934,143.6489,143.8604,36502.0
2021-04-21 15:40:00,156.44,156.56,156.41,156.54,49005.0,143.8604,143.9707,143.8328,143.9523,49005.0
2021-04-21 15:50:00,156.55,156.59,156.36,156.45,157768.0,143.9615,143.9983,143.7868,143.8696,157768.0
2021-04-22 09:30:00,156.58,156.58,155.94,155.96,186695.0,143.9891,143.9891,143.4006,143.419,186695.0
2021-04-22 09:40:00,155.97,156.1,155.84,156.01,36073.0,143.4282,143.5477,143.3086,143.465,36073.0
2021-04-22 09:50:00,156.04,156.19,155.95,156.17,114458.0,143.4925,143.6305,143.4098,143.6121,114458.0
2021-04-22 10:00:00,156.14,156.18,155.88,156.18,87367.0,143.5845,143.6213,143.3454,143.6213,87367.0
2021-04-22 10:10:00,156.16,156.18,155.96,155.96,14419.0,143.6029,143.6213,143.419,143.419,14419.0
2021-04-22 10:20:00,155.98,156.01,155.87,155.92,20465.0,143.4374,143.465,143.3362,143.3822,20465.0
2021-04-22 10:30:00,155.91,156.19,155.9,156.14,18380.0,143.373,143.6305,143.3638,143.5845,18380.0
2021-04-22 10:40:00,156.12,156.23,156.12,156.17,18545.0,143.5661,143.6673,143.5661,143.6121,18545.0
2021-04-22 10:50:00,156.2,156.23,156.14,156.17,19454.0,143.6397,143.6673,143.5845,143.6121,19454.0
2021-04-22 11:00:00,156.19,156.44,156.18,156.43,140290.0,143.6305,143.8604,143.6213,143.8512,140290.0
2021-04-22 11:10:00,156.41,156.5,156.38,156.48,15738.0,143.8328,143.9156,143.8052,143.8972,15738.0
2021-04-22 11:20:00,156.5,156.53,156.44,156.44,16875.0,143.9156,143.9431,143.8604,143.8604,16875.0
2021-04-22 11:30:00,156.43,156.62,156.38,156.56,151713.0,143.8512,144.0259,143.8052,143.9707,151713.0
2021-04-22 11:40:00,156.56,156.58,156.5,156.53,16431.0,143.9707,143.9891,143.9156,143.9431,16431.0
2021-04-22 11:50:00,156.54,156.64,156.52,156.58,32430.0,143.9523,144.0443,143.934,143.9891,32430.0
2021-04-22 12:00:00,156.58,156.62,156.51,156.52,121346.0,143.9891,144.0259,143.9248,143.934,121346.0
2021-04-22 12:10:00,156.51,156.55,156.47,156.55,16064.0,143.9248,143.9615,143.888,143.9615,16064.0
2021-04-22 12:20:00,156.55,156.63,156.54,156.61,14306.0,143.9615,144.0351,143.9523,144.0167,14306.0
2021-04-22 12:30:00,156.6,156.73,156.59,156.71,97773.0,144.0075,144.1271,143.9983,144.1087,97773.0
2021-04-22 12:40:00,156.7,156.72,156.67,156.72,57608.0,144.0995,144.1179,144.0719,144.1179,57608.0
2021-04-22 12:50:00,156.73,156.83,156.71,156.83,63462.0,144.1271,144.219,144.1087,144.219,63462.0
2021-04-22 13:00:00,156.83,156.83,155.99,156.13,335189.0,144.219,144.219,143.4466,143.5753,335189.0
2021-04-22 13:10:00,156.11,156.12,155.63,155.63,212459.0,143.5569,143.5661,143.1155,143.1155,212459.0
2021-04-22 13:20:00,155.65,156.28,155.63,156.21,171872.0,143.1339,143.7133,143.1155,143.6489,171872.0
2021-04-22 13:30:00,156.22,156.29,156.01,156.11,54102.0,143.6581,143.7224,143.465,143.5569,54102.0
2021-04-22 13:40:00,156.09,156.09,155.45,155.52,109063.0,143.5385,143.5385,142.95,143.0144,109063.0
2021-04-22 13:50:00,155.53,155.57,155.13,155.24,191002.0,143.0236,143.0603,142.6557,142.7569,191002.0
2021-04-22 14:00:00,155.24,155.42,155.0,155.39,697317.0,142.7569,142.9224,142.5362,142.8948,697317.0
2021-04-22 14:10:00,155.32,155.47,155.27,155.44,19498.0,142.8304,142.9684,142.7845,142.9408,19498.0
2021-04-22 14:20:00,155.48,155.63,155.31,155.62,74752.0,142.9776,143.1155,142.8212,143.1063,74752.0
2021-04-22 14:30:00,155.61,155.66,155.52,155.6,34815.0,143.0971,143.1431,143.0144,143.0879,34815.0
2021-04-22 14:40:00,155.59,155.79,155.53,155.71,110802.0,143.0787,143.2627,143.0236,143.1891,110802.0
2021-04-22 14:50:00,155.72,155.81,155.62,155.7,43332.0,143.1983,143.281,143.1063,143.1799,43332.0
2021-04-22 15:00:00,155.68,155.8,155.4,155.41,47115.0,143.1615,143.2718,142.904,142.9132,47115.0
2021-04-22 15:10:00,155.41,155.49,155.22,155.32,93102.0,142.9132,142.9868,142.7385,142.8304,93102.0
2021-04-22 15:20:00,155.32,155.36,155.2,155.36,83165.0,142.8304,142.8672,142.7201,142.8672,83165.0
2021-04-22 15:30:00,155.34,155.57,155.33,155.42,43734.0,142.8488,143.0603,142.8396,142.9224,43734.0
2021-04-22 15:40:00,155.44,155.62,155.35,155.39,63761.0,142.9408,143.1063,142.858,142.8948,63761.0
2021-04-22 15:50:00,155.38,155.49,155.29,155.31,115455.0,142.8856,142.9868,142.8029,142.8212,115455.0
2021-04-23 09:30:00,155.5,155.56,155.25,155.43,53370.0,142.996,143.0511,142.7661,142.9316,53370.0
2021-04-23 09:40:00,155.43,155.66,155.31,155.65,57314.0,142.9316,143.1431,142.8212,143.1339,57314.0
2021-04-23 09:50:00,155.65,155.88,155.58,155.86,39677.0,143.1339,143.3454,143.0695,143.327,39677.0
2021-04-23 10:00:00,155.9,156.03,155.9,155.96,171421.0,143.3638,143.4834,143.3638,143.419,171421.0
2021-04-23 10:10:00,155.95,156.04,155.9,155.91,184348.0,143.4098,143.4925,143.3638,143.373,184348.0
2021-04-23 10:20:00,155.92,156.09,155.89,156.09,249266.0,143.3822,143.5385,143.3546,143.5385,249266.0
2021-04-23 10:30:00,156.08,156.4,156.07,156.31,164212.0,143.5293,143.8236,143.5201,143.7408,164212.0
2021-04-23 10:40:00,156.32,156.4,156.25,156.39,51259.0,143.75,143.8236,143.6857,143.8144,51259.0
2021-04-23 10:50:00,156.38,156.61,156.32,156.61,48346.0,143.8052,144.0167,143.75,144.0167,48346.0
2021-04-23 11:00:00,156.61,156.63,156.45,156.46,48287.0,144.0167,144.0351,143.8696,143.8788,48287.0
2021-04-23 11:10:00,156.46,156.68,156.46,156.66,44291.0,143.8788,144.0811,143.8788,144.0627,44291.0
2021-04-23 11:20:00,156.67,156.7,156.49,156.5,33652.0,144.0719,144.0995,143.9064,143.9156,33652.0
2021-04-23 11:30:00,156.51,156.53,156.44,156.45,35305.0,143.9248,143.9431,143.8604,143.8696,35305.0
2021-04-23 11:40:00,156.45,156.51,156.41,156.5,135688.0,143.8696,143.9248,143.8328,143.9156,135688.0
2021-04-23 11:50:00,156.5,156.57,156.44,156.5,47554.0,143.9156,143.9799,143.8604,143.9156,47554.0
2021-04-23 12:00:00,156.52,156.59,156.5,156.56,36045.0,143.934,143.9983,143.9156,143.9707,36045.0
2021-04-23 12:10:00,156.56,156.6,156.52,156.59,32232.0,143.9707,144.0075,143.934,143.9983,32232.0
2021-04-23 12:20:00,156.59,156.61,156.53,156.53,184971.0,143.9983,144.0167,143.9431,143.9431,184971.0
2021-04-23 12:30:00,156.54,156.62,156.54,156.6,28771.0,143.9523,144.0259,143.9523,144.0075,28771.0
2021-04-23 12:40:00,156.6,156.8,156.6,156.8,35288.0,144.0075,144.1914,144.0075,144.1914,35288.0
2021-04-23 12:50:00,156.79,156.84,156.73,156.75,37928.0,144.1822,144.2282,144.1271,144.1455,37928.0
2021-04-23 13:00:00,156.76,156.77,156.69,156.72,64046.0,144.1547,144.1638,144.0903,144.1179,64046.0
2021-04-23 13:10:00,156.73,156.75,156.71,156.72,34105.0,144.1271,144.1455,144.1087,144.1179,34105.0
2021-04-23 13:20:00,156.72,156.78,156.72,156.78,24470.0,144.1179,144.173,144.1179,144.173,24470.0
2021-04-23 13:30:00,156.79,156.82,156.75,156.78,38874.0,144.1822,144.2098,144.1455,144.173,38874.0
2021-04-23 13:40:00,156.79,156.85,156.76,156.76,107506.0,144.1822,144.2374,144.1547,144.1547,107506.0
2021-04-23 13:50:00,156.76,156.78,156.71,156.75,550335.0,144.1547,144.173,144.1087,144.1455,550335.0
2021-04-23 14:00:00,156.76,156.84,156.75,156.8,16806.0,144.1547,144.2282,144.1455,144.1914,16806.0
2021-04-23 14:10:00,156.81,156.84,156.74,156.76,21453.0,144.2006,144.2282,144.1363,144.1547,21453.0
2021-04-23 14:20:00,156.75,156.79,156.64,156.74,44547.0,144.1455,144.1822,144.0443,144.1363,44547.0
2021-04-23 14:30:00,156.75,156.8,156.72,156.78,23612.0,144.1455,144.1914,144.1179,144.173,23612.0
2021-04-23 14:40:00,156.79,156.88,156.79,156.85,17765.0,144.1822,144.265,144.1822,144.2374,17765.0
2021-04-23 14:50:00,156.85,156.99,156.84,156.93,325880.0,144.2374,144.3662,144.2282,144.311,325880.0
2021-04-23 15:00:00,156.93,156.99,156.88,156.97,24110.0,144.311,144.3662,144.265,144.3478,24110.0
2021-04-23 15:10:00,156.97,157.06,156.96,157.06,39029.0,144.3478,144.4305,144.3386,144.4305,39029.0
2021-04-23 15:20:00,157.06,157.17,157.04,157.13,180555.0,144.4305,144.5317,144.4121,144.4949,180555.0
2021-04-23 15:30:00,157.13,157.27,157.13,157.18,37114.0,144.4949,144.6236,144.4949,144.5409,37114.0
2021-04-23 15:40:00,157.18,157.18,156.92,156.96,23274.0,144.5409,144.5409,144.3018,144.3386,23274.0
2021-04-23 15:50:00,156.94,156.98,156.72,156.81,162168.0,144.3202,144.357,144.1179,144.2006,162168.0
2021-04-26 09:30:00,157.19,157.55,157.07,157.47,98750.0,144.5501,144.8811,144.4397,144.8076,98750.0
2021-04-26 09:40:00,157.46,157.59,157.38,157.57,62151.0,144.7984,144.9179,144.7248,144.8995,62151.0
2021-04-26 09:50:00,157.59,157.59,157.34,157.47,61131.0,144.9179,144.9179,144.688,144.8076,61131.0
2021-04-26 10:00:00,157.48,157.64,157.4,157.57,50262.0,144.8168,144.9639,144.7432,144.8995,50262.0
2021-04-26 10:10:00,157.57,157.63,157.32,157.39,63138.0,144.8995,144.9547,144.6696,144.734,63138.0
2021-04-26 10:20:00,157.36,157.5,157.34,157.43,18824.0,144.7064,144.8351,144.688,144.7708,18824.0
2021-04-26 10:30:00,157.46,157.54,157.43,157.45,16353.0,144.7984,144.8719,144.7708,144.7892,16353.0
2021-04-26 10:40:00,157.44,157.44,157.27,157.3,37558.0,144.78,144.78,144.6236,144.6512,37558.0
2021-04-26 10:50:00,157.29,157.4,157.29,157.4,40929.0,144.642,144.7432,144.642,144.7432,40929.0
2021-04-26 11:00:00,157.41,157.51,157.36,157.45,26785.0,144.7524,144.8443,144.7064,144.7892,26785.0
2021-04-26 11:10:00,157.45,157.49,157.36,157.43,39602.0,144.7892,144.826,144.7064,144.7708,39602.0
2021-04-26 11:20:00,157.42,157.45,157.39,157.43,26228.0,144.7616,144.7892,144.734,144.7708,26228.0
2021-04-26 11:30:00,157.43,157.45,157.35,157.35,21677.0,144.7708,144.7892,144.6972,144.6972,21677.0
2021-04-26 11:40:00,157.35,157.38,157.3,157.33,49852.0,144.6972,144.7248,144.6512,144.6788,49852.0
2021-04-26 11:50:00,157.32,157.42,157.31,157.37,17799.0,144.6696,144.7616,144.6604,144.7156,17799.0
2021-04-26 12:00:00,157.4,157.4,157.23,157.23,54278.0,144.7432,144.7432,144.5869,144.5869,54278.0
2021-04-26 12:10:00,157.23,157.28,157.22,157.22,16278.0,144.5869,144.6328,144.5777,144.5777,16278.0
2021-04-26 12:20:00,157.21,157.22,157.14,157.17,14732.0,144.5685,144.5777,144.5041,144.5317,14732.0
2021-04-26 12:30:00,157.17,157.23,157.15,157.22,12459.0,144.5317,144.5869,144.5133,144.5777,12459.0
2021-04-26 12:40:00,157.24,157.3,157.2,157.21,15160.0,144.5961,144.6512,144.5593,144.5685,15160.0
2021-04-26 12:50:00,157.21,157.27,157.19,157.22,16705.0,144.5685,144.6236,144.5501,144.5777,16705.0
2021-04-26 13:00:00,157.21,157.25,157.18,157.18,54259.0,144.5685,144.6053,144.5409,144.5409,54259.0
2021-04-26 13:10:00,157.17,157.21,157.15,157.19,15993.0,144.5317,144.5685,144.5133,144.5501,15993.0
2021-04-26 13:20:00,157.19,157.21,157.14,157.16,26162.0,144.5501,144.5685,144.5041,144.5225,26162.0
2021-04-26 13:30:00,157.15,157.18,157.05,157.06,30759.0,144.5133,144.5409,144.4213,144.4305,30759.0
2021-04-26 13:40:00,157.06,157.13,157.03,157.11,45178.0,144.4305,144.4949,144.4029,144.4765,45178.0
2021-04-26 13:50:00,157.11,157.14,157.07,157.14,32037.0,144.4765,144.5041,144.4397,144.5041,32037.0
2021-04-26 14:00:00,157.14,157.19,157.13,157.14,58612.0,144.5041,144.5501,144.4949,144.5041,58612.0
2021-04-26 14:10:00,157.11,157.13,157.09,157.1,29996.0,144.4765,144.4949,144.4581,144.4673,29996.0
2021-04-26 14:20:00,157.1,157.19,157.08,157.18,31365.0,144.4673,144.5501,144.4489,144.5409,31365.0
2021-04-26 14:30:00,157.17,157.18,157.06,157.09,57545.0,144.5317,144.5409,144.4305,144.4581,57545.0
2021-04-26 14:40:00,157.08,157.16,157.08,157.15,42821.0,144.4489,144.5225,144.4489,144.5133,42821.0
2021-04-26 14:50:00,157.16,157.18,157.14,157.15,34237.0,144.5225,144.5409,144.5041,144.5133,34237.0
2021-04-26 15:00:00,157.17,157.2,157.09,157.19,34950.0,144.5317,144.5593,144.4581,144.5501,34950.0
2021-04-26 15:10:00,157.19,157.2,157.14,157.18,48721.0,144.5501,144.5593,144.5041,144.5409,48721.0
2021-04-26 15:20:00,157.17,157.22,156.81,156.83,36657.0,144.5317,144.5777,144.2006,144.219,36657.0
2021-04-26 15:30:00,156.82,157.07,156.71,157.02,62642.0,144.2098,144.4397,144.1087,144.3937,62642.0
2021-04-26 15:40:00,157.03,157.09,156.85,156.86,111835.0,144.4029,144.4581,144.2374,144.2466,111835.0
2021-04-26 15:50:00,156.84,156.99,156.81,156.88,158240.0,144.2282,144.3662,144.2006,144.265,158240.0
2021-04-27 09:30:00,156.93,157.11,156.62,156.68,79141.0,144.311,144.4765,144.0259,144.0811,79141.0
2021-04-27 09:40:00,156.68,156.83,156.6,156.83,50771.0,144.0811,144.219,144.0075,144.219,50771.0
2021-04-27 09:50:00,156.83,157.04,156.78,156.9,52713.0,144.219,144.4121,144.173,144.2834,52713.0
2021-04-27 10:00:00,156.89,157.08,156.84,157.02,60694.0,144.2742,144.4489,144.2282,144.3937,60694.0
2021-04-27 10:10:00,157.06,157.07,156.8,156.91,45934.0,144.4305,144.4397,144.1914,144.2926,45934.0
2021-04-27 10:20:00,156.91,156.97,156.81,156.96,23943.0,144.2926,144.3478,144.2006,144.3386,23943.0
2021-04-27 10:30:00,156.96,156.99,156.85,156.92,29953.0,144.3386,144.3662,144.2374,144.3018,29953.0
2021-04-27 10:40:00,156.89,157.18,156.88,157.18,22394.0,144.2742,144.5409,144.265,144.5409,22394.0
2021-04-27 10:50:00,157.13,157.16,157.09,157.11,17002.0,144.4949,144.5225,144.4581,144.4765,17002.0
2021-04-27 11:00:00,157.12,157.15,157.05,157.12,21671.0,144.4857,144.5133,144.4213,144.4857,21671.0
2021-04-27 11:10:00,157.13,157.16,157.07,157.08,20895.0,144.4949,144.5225,144.4397,144.4489,20895.0
2021-04-27 11:20:00,157.09,157.11,157.05,157.06,16414.0,144.4581,144.4765,144.4213,144.4305,16414.0
2021-04-27 11:30:00,157.07,157.11,157.04,157.09,17686.0,144.4397,144.4765,144.4121,144.4581,17686.0
2021-04-27 11:40:00,157.09,157.14,157.06,157.09,17531.0,144.4581,144.5041,144.4305,144.4581,17531.0
2021-04-27 11:50:00,157.09,157.25,157.08,157.21,19188.0,144.4581,144.6053,144.4489,144.5685,19188.0
2021-04-27 12:00:00,157.24,157.27,157.18,157.23,83865.0,144.5961,144.6236,144.5409,144.5869,83865.0
2021-04-27 12:10:00,157.23,157.24,157.16,157.19,88061.0,144.5869,144.5961,144.5225,144.5501,88061.0
2021-04-27 12:20:00,157.19,157.22,157.13,157.21,47591.0,144.5501,144.5777,144.4949,144.5685,47591.0
2021-04-27 12:30:00,157.2,157.21,157.09,157.1,18431.0,144.5593,144.5685,144.4581,144.4673,18431.0
2021-04-27 12:40:00,157.08,157.09,156.93,156.95,13001.0,144.4489,144.4581,144.311,144.3294,13001.0
2021-04-27 12:50:00,156.94,156.94,156.8,156.87,19737.0,144.3202,144.3202,144.1914,144.2558,19737.0
2021-04-27 13:00:00,156.87,157.02,156.83,157.01,29690.0,144.2558,144.3937,144.219,144.3845,29690.0
2021-04-27 13:10:00,157.0,157.06,157.0,157.03,15724.0,144.3754,144.4305,144.3754,144.4029,15724.0
2021-04-27 13:20:00,157.04,157.07,157.0,157.01,22537.0,144.4121,144.4397,144.3754,144.3845,22537.0
2021-04-27 13:30:00,157.02,157.04,156.96,157.02,4824.0,144.3937,144.4121,144.3386,144.3937,4824.0
2021-04-27 13:40:00,157.03,157.07,156.99,157.05,25550.0,144.4029,144.4397,144.3662,144.4213,25550.0
2021-04-27 13:50:00,157.04,157.1,157.04,157.09,14994.0,144.4121,144.4673,144.4121,144.4581,14994.0
2021-04-27 14:00:00,157.09,157.11,156.98,157.03,27652.0,144.4581,144.4765,144.357,144.4029,27652.0
2021-04-27 14:10:00,157.03,157.1,157.03,157.06,46184.0,144.4029,144.4673,144.4029,144.4305,46184.0
2021-04-27 14:20:00,157.07,157.11,157.01,157.1,30287.0,144.4397,144.4765,144.3845,144.4673,30287.0
2021-04-27 14:30:00,157.11,157.24,157.11,157.24,18119.0,144.4765,144.5961,144.4765,144.5961,18119.0
2021-04-27 14:40:00,157.24,157.24,157.19,157.23,20049.0,144.5961,144.5961,144.5501,144.5869,20049.0
2021-04-27 14:50:00,157.21,157.22,157.14,157.18,41609.0,144.5685,144.5777,144.5041,144.5409,41609.0
2021-04-27 15:00:00,157.18,157.22,157.1,157.12,56216.0,144.5409,144.5777,144.4673,144.4857,56216.0
2021-04-27 15:10:00,157.13,157.33,157.13,157.32,20555.0,144.4949,144.6788,144.4949,144.6696,20555.0
2021-04-27 15:20:00,157.32,157.37,157.24,157.29,27743.0,144.6696,144.7156,144.5961,144.642,27743.0
2021-04-27 15:30:00,157.29,157.38,157.25,157.36,44652.0,144.642,144.7248,144.6053,144.7064,44652.0
2021-04-27 15:40:00,157.35,157.38,157.25,157.32,38880.0,144.6972,144.7248,144.6053,144.6696,38880.0
2021-04-27 15:50:00,157.35,157.35,157.15,157.2,168444.0,144.6972,144.6972,144.5133,144.5593,168444.0
2021-04-28 09:30:00,157.57,157.58,157.33,157.58,111328.0,144.8995,144.9087,144.6788,144.9087,111328.0
2021-04-28 09:40:00,157.59,157.64,157.46,157.52,97239.0,144.9179,144.9639,144.7984,144.8535,97239.0
2021-04-28 09:50:00,157.56,157.58,157.43,157.46,40801.0,144.8903,144.9087,144.7708,144.7984,40801.0
2021-04-28 10:00:00,157.48,157.48,157.3,157.42,40225.0,144.8168,144.8168,144.6512,144.7616,40225.0
2021-04-28 10:10:00,157.42,157.52,157.41,157.49,71956.0,144.7616,144.8535,144.7524,144.826,71956.0
2021-04-28 10:20:00,157.51,157.64,157.45,157.64,19141.0,144.8443,144.9639,144.7892,144.9639,19141.0
2021-04-28 10:30:00,157.63,157.71,157.62,157.66,25761.0,144.9547,145.0283,144.9455,144.9823,25761.0
2021-04-28 10:40:00,157.66,157.85,157.64,157.81,31946.0,144.9823,145.157,144.9639,145.1202,31946.0
2021-04-28 10:50:00,157.8,157.85,157.72,157.76,18533.0,145.111,145.157,145.0375,145.0742,18533.0
2021-04-28 11:00:00,157.75,157.79,157.72,157.73,24547.0,145.065,145.1018,145.0375,145.0467,24547.0
2021-04-28 11:10:00,157.74,157.76,157.64,157.71,38912.0,145.0558,145.0742,144.9639,145.0283,38912.0
2021-04-28 11:20:00,157.74,157.74,157.62,157.65,21101.0,145.0558,145.0558,144.9455,144.9731,21101.0
2021-04-28 11:30:00,157.65,157.65,157.58,157.58,15575.0,144.9731,144.9731,144.9087,144.9087,15575.0
2021-04-28 11:40:00,157.58,157.61,157.54,157.55,51076.0,144.9087,144.9363,144.8719,144.8811,51076.0
2021-04-28 11:50:00,157.56,157.56,157.48,157.53,37498.0,144.8903,144.8903,144.8168,144.8627,37498.0
2021-04-28 12:00:00,157.54,157.63,157.47,157.62,22444.0,144.8719,144.9547,144.8076,144.9455,22444.0
2021-04-28 12:10:00,157.61,157.61,157.53,157.55,34417.0,144.9363,144.9363,144.8627,144.8811,34417.0
2021-04-28 12:20:00,157.55,157.58,157.52,157.55,16288.0,144.8811,144.9087,144.8535,144.8811,16288.0
2021-04-28 12:30:00,157.55,157.58,157.53,157.56,19185.0,144.8811,144.9087,144.8627,144.8903,19185.0
2021-04-28 12:40:00,157.54,157.6,157.53,157.6,17486.0,144.8719,144.9271,144.8627,144.9271,17486.0
2021-04-28 12:50:00,157.6,157.6,157.52,157.55,21180.0,144.9271,144.9271,144.8535,144.8811,21180.0
2021-04-28 13:00:00,157.55,157.58,157.51,157.54,15177.0,144.8811,144.9087,144.8443,144.8719,15177.0
2021-04-28 13:10:00,157.54,157.58,157.52,157.58,11099.0,144.8719,144.9087,144.8535,144.9087,11099.0
2021-04-28 13:20:00,157.57,157.58,157.5,157.55,21336.0,144.8995,144.9087,144.8351,144.8811,21336.0
2021-04-28 13:30:00,157.56,157.56,157.5,157.53,20227.0,144.8903,144.8903,144.8351,144.8627,20227.0
2021-04-28 13:40:00,157.53,157.53,157.43,157.44,27613.0,144.8627,144.8627,144.7708,144.78,27613.0
2021-04-28 13:50:00,157.45,157.45,157.32,157.32,33437.0,144.7892,144.7892,144.6696,144.6696,33437.0
2021-04-28 14:00:00,157.37,157.62,157.25,157.38,43012.0,144.7156,144.9455,144.6053,144.7248,43012.0
2021-04-28 14:10:00,157.37,157.5,157.35,157.45,21018.0,144.7156,144.8351,144.6972,144.7892,21018.0
2021-04-28 14:20:00,157.49,157.58,157.47,157.51,35534.0,144.826,144.9087,144.8076,144.8443,35534.0
2021-04-28 14:30:00,157.52,157.81,157.38,157.76,46951.0,144.8535,145.1202,144.7248,145.0742,46951.0
2021-04-28 14:40:00,157.77,157.84,157.62,157.62,36198.0,145.0834,145.1478,144.9455,144.9455,36198.0
2021-04-28 14:50:00,157.62,157.7,157.58,157.63,15025.0,144.9455,145.0191,144.9087,144.9547,15025.0
2021-04-28 15:00:00,157.63,157.69,157.58,157.65,31765.0,144.9547,145.0099,144.9087,144.9731,31765.0
2021-04-28 15:10:00,157.64,157.65,157.25,157.48,31826.0,144.9639,144.9731,144.6053,144.8168,31826.0
2021-04-28 15:20:00,157.45,157.57,157.44,157.55,16845.0,144.7892,144.8995,144.78,144.8811,16845.0
2021-04-28 15:30:00,157.52,157.67,157.43,157.61,39938.0,144.8535,144.9915,144.7708,144.9363,39938.0
2021-04-28 15:40:00,157.62,157.65,157.55,157.59,43548.0,144.9455,144.9731,144.8811,144.9179,43548.0
2021-04-28 15:50:00,157.57,157.57,157.37,157.45,76337.0,144.8995,144.8995,144.7156,144.7892,76337.0
2021-04-29 09:30:00,158.36,158.62,158.36,158.56,186066.0,145.626,145.8651,145.626,145.8099,186066.0
2021-04-29 09:40:00,158.56,158.61,158.4,158.53,107837.0,145.8099,145.8559,145.6628,145.7823,107837.0
2021-04-29 09:50:00,158.54,158.64,158.52,158.52,105480.0,145.7915,145.8835,145.7731,145.7731,105480.0
2021-04-29 10:00:00,158.5,158.54,158.4,158.49,41453.0,145.7547,145.7915,145.6628,145.7455,41453.0
2021-04-29 10:10:00,158.48,158.6,158.42,158.44,45143.0,145.7363,145.8467,145.6812,145.6996,45143.0
2021-04-29 10:20:00,158.43,158.44,158.32,158.35,42350.0,145.6904,145.6996,145.5892,145.6168,42350.0
2021-04-29 10:30:00,158.36,158.37,157.99,158.06,86119.0,145.626,145.6352,145.2857,145.3501,86119.0
2021-04-29 10:40:00,158.03,158.14,157.85,157.9,34452.0,145.3225,145.4237,145.157,145.203,34452.0
2021-04-29 10:50:00,157.89,158.05,157.86,158.01,28055.0,145.1938,145.3409,145.1662,145.3041,28055.0
2021-04-29 11:00:00,158.0,158.2,158.0,158.19,25666.0,145.2949,145.4789,145.2949,145.4697,25666.0
2021-04-29 11:10:00,158.21,158.25,158.06,158.08,27678.0,145.4881,145.5248,145.3501,145.3685,27678.0
2021-04-29 11:20:00,158.05,158.18,158.05,158.16,25345.0,145.3409,145.4605,145.3409,145.4421,25345.0
2021-04-29 11:30:00,158.14,158.14,158.0,158.0,15862.0,145.4237,145.4237,145.2949,145.2949,15862.0
2021-04-29 11:40:00,158.01,158.12,158.0,158.06,20827.0,145.3041,145.4053,145.2949,145.3501,20827.0
2021-04-29 11:50:00,158.05,158.12,158.0,158.0,34212.0,145.3409,145.4053,145.2949,145.2949,34212.0
2021-04-29 12:00:00,158.01,158.01,157.55,157.61,69852.0,145.3041,145.3041,144.8811,144.9363,69852.0
2021-04-29 12:10:00,157.61,157.79,157.59,157.79,26528.0,144.9363,145.1018,144.9179,145.1018,26528.0
2021-04-29 12:20:00,157.79,157.83,157.56,157.67,28461.0,145.1018,145.1386,144.8903,144.9915,28461.0
2021-04-29 12:30:00,157.67,157.88,157.6,157.85,12475.0,144.9915,145.1846,144.9271,145.157,12475.0
2021-04-29 12:40:00,157.85,157.99,157.84,157.99,12154.0,145.157,145.2857,145.1478,145.2857,12154.0
2021-04-29 12:50:00,157.99,158.08,157.98,158.05,16836.0,145.2857,145.3685,145.2766,145.3409,16836.0
2021-04-29 13:00:00,158.03,158.13,157.97,158.08,15596.0,145.3225,145.4145,145.2674,145.3685,15596.0
2021-04-29 13:10:00,158.07,158.13,158.06,158.11,20797.0,145.3593,145.4145,145.3501,145.3961,20797.0
2021-04-29 13:20:00,158.11,158.15,158.06,158.1,29843.0,145.3961,145.4329,145.3501,145.3869,29843.0
2021-04-29 13:30:00,158.12,158.15,158.06,158.07,19774.0,145.4053,145.4329,145.3501,145.3593,19774.0
2021-04-29 13:40:00,158.07,158.24,158.07,158.23,26430.0,145.3593,145.5156,145.3593,145.5064,26430.0
2021-04-29 13:50:00,158.21,158.25,158.1,158.13,38859.0,145.4881,145.5248,145.3869,145.4145,38859.0
2021-04-29 14:00:00,158.16,158.25,158.12,158.22,59478.0,145.4421,145.5248,145.4053,145.4973,59478.0
2021-04-29 14:10:00,158.23,158.41,158.23,158.41,47259.0,145.5064,145.672,145.5064,145.672,47259.0
2021-04-29 14:20:00,158.41,158.46,158.4,158.46,36595.0,145.672,145.718,145.6628,145.718,36595.0
2021-04-29 14:30:00,158.48,158.6,158.48,158.59,79872.0,145.7363,145.8467,145.7363,145.8375,79872.0
2021-04-29 14:40:00,158.59,158.88,158.56,158.73,89396.0,145.8375,146.1042,145.8099,145.9662,89396.0
2021-04-29 14:50:00,158.74,158.74,158.63,158.66,52153.0,145.9754,145.9754,145.8743,145.9019,52153.0
2021-04-29 15:00:00,158.68,158.84,158.67,158.78,36767.0,145.9203,146.0674,145.9111,146.0122,36767.0
2021-04-29 15:10:00,158.78,158.83,158.63,158.67,33171.0,146.0122,146.0582,145.8743,145.9111,33171.0
2021-04-29 15:20:00,158.67,158.71,158.48,158.49,39487.0,145.9111,145.9478,145.7363,145.7455,39487.0
2021-04-29 15:30:00,158.5,158.6,158.47,158.55,44741.0,145.7547,145.8467,145.7271,145.8007,44741.0
2021-04-29 15:40:00,158.55,158.82,158.55,158.73,64301.0,145.8007,146.049,145.8007,145.9662,64301.0
2021-04-29 15:50:00,158.73,158.78,158.6,158.77,224231.0,145.9662,146.0122,145.8467,146.003,224231.0
2021-04-30 09:30:00,157.95,157.97,157.77,157.84,82545.0,145.249,145.2674,145.0834,145.1478,82545.0
2021-04-30 09:40:00,157.88,158.11,157.85,158.11,63429.0,145.1846,145.3961,145.157,145.3961,63429.0
2021-04-30 09:50:00,158.12,158.24,158.08,158.12,63156.0,145.4053,145.5156,145.3685,145.4053,63156.0
2021-04-30 10:00:00,158.1,158.13,157.92,157.97,19580.0,145.3869,145.4145,145.2214,145.2674,19580.0
2021-04-30 10:10:00,157.98,158.0,157.72,157.76,42471.0,145.2766,145.2949,145.0375,145.0742,42471.0
2021-04-30 10:20:00,157.76,157.85,157.61,157.77,32429.0,145.0742,145.157,144.9363,145.0834,32429.0
2021-04-30 10:30:00,157.76,157.77,157.28,157.43,35512.0,145.0742,145.0834,144.6328,144.7708,35512.0
2021-04-30 10:40:00,157.39,157.51,157.36,157.39,22450.0,144.734,144.8443,144.7064,144.734,22450.0
2021-04-30 10:50:00,157.32,157.5,157.31,157.48,47910.0,144.6696,144.8351,144.6604,144.8168,47910.0
2021-04-30 11:00:00,157.42,157.45,157.3,157.36,15643.0,144.7616,144.7892,144.6512,144.7064,15643.0
2021-04-30 11:10:00,157.34,157.44,157.3,157.33,33514.0,144.688,144.78,144.6512,144.6788,33514.0
2021-04-30 11:20:00,157.35,157.5,157.3,157.32,45416.0,144.6972,144.8351,144.6512,144.6696,45416.0
2021-04-30 11:30:00,157.29,157.41,157.24,157.35,62517.0,144.642,144.7524,144.5961,144.6972,62517.0
2021-04-30 11:40:00,157.35,157.48,157.3,157.48,25078.0,144.6972,144.8168,144.6512,144.8168,25078.0
2021-04-30 11:50:00,157.48,157.5,157.38,157.45,32127.0,144.8168,144.8351,144.7248,144.7892,32127.0
2021-04-30 12:00:00,157.48,157.54,157.44,157.49,19877.0,144.8168,144.8719,144.78,144.826,19877.0
2021-04-30 12:10:00,157.49,157.57,157.41,157.47,23295.0,144.826,144.8995,144.7524,144.8076,23295.0
2021-04-30 12:20:00,157.48,157.56,157.48,157.51,42661.0,144.8168,144.8903,144.8168,144.8443,42661.0
2021-04-30 12:30:00,157.52,157.55,157.45,157.51,35806.0,144.8535,144.8811,144.7892,144.8443,35806.0
2021-04-30 12:40:00,157.51,157.58,157.48,157.52,77671.0,144.8443,144.9087,144.8168,144.8535,77671.0
2021-04-30 12:50:00,157.53,157.54,157.39,157.49,15959.0,144.8627,144.8719,144.734,144.826,15959.0
2021-04-30 13:00:00,157.5,157.54,157.43,157.54,13334.0,144.8351,144.8719,144.7708,144.8719,13334.0
2021-04-30 13:10:00,157.52,157.52,157.42,157.43,7773.0,144.8535,144.8535,144.7616,144.7708,7773.0
2021-04-30 13:20:00,157.44,157.61,157.44,157.6,52765.0,144.78,144.9363,144.78,144.9271,52765.0
2021-04-30 13:30:00,157.61,157.68,157.6,157.66,13571.0,144.9363,145.0007,144.9271,144.9823,13571.0
2021-04-30 13:40:00,157.65,157.69,157.47,157.53,24666.0,144.9731,145.0099,144.8076,144.8627,24666.0
2021-04-30 13:50:00,157.5,157.5,157.24,157.31,52361.0,144.8351,144.8351,144.5961,144.6604,52361.0
2021-04-30 14:00:00,157.32,157.36,157.22,157.3,30375.0,144.6696,144.7064,144.5777,144.6512,30375.0
2021-04-30 14:10:00,157.29,157.46,157.27,157.45,25828.0,144.642,144.7984,144.6236,144.7892,25828.0
2021-04-30 14:20:00,157.46,157.52,157.4,157.51,63163.0,144.7984,144.8535,144.7432,144.8443,63163.0
2021-04-30 14:30:00,157.48,157.53,157.45,157.5,59388.0,144.8168,144.8627,144.7892,144.8351,59388.0
2021-04-30 14:40:00,157.47,157.56,157.46,157.47,71106.0,144.8076,144.8903,144.7984,144.8076,71106.0
2021-04-30 14:50:00,157.46,157.55,157.4,157.4,30360.0,144.7984,144.8811,144.7432,144.7432,30360.0
2021-04-30 15:00:00,157.42,157.54,157.33,157.39,67162.0,144.7616,144.8719,144.6788,144.734,67162.0
2021-04-30 15:10:00,157.38,157.49,157.3,157.33,80724.0,144.7248,144.826,144.6512,144.6788,80724.0
2021-04-30 15:20:00,157.33,157.63,157.33,157.61,39250.0,144.6788,144.9547,144.6788,144.9363,39250.0
2021-04-30 15:30:00,157.63,157.65,157.49,157.5,28511.0,144.9547,144.9731,144.826,144.8351,28511.0
2021-04-30 15:40:00,157.47,157.52,157.2,157.52,62331.0,144.8076,144.8535,144.5593,144.8535,62331.0
2021-04-30 15:50:00,157.52,157.58,157.4,157.56,380219.0,144.8535,144.9087,144.7432,144.8903,380219.0
2021-05-03 09:30:00,158.4,158.64,158.4,158.55,62147.0,145.6628,145.8835,145.6628,145.8007,62147.0
2021-05-03 09:40:00,158.58,158.93,158.58,158.93,18463.0,145.8283,146.1502,145.8283,146.1502,18463.0
2021-05-03 09:50:00,158.91,159.0,158.74,158.83,47555.0,146.1318,146.2145,145.9754,146.0582,47555.0
2021-05-03 10:00:00,158.81,158.81,158.39,158.4,93642.0,146.0398,146.0398,145.6536,145.6628,93642.0
2021-05-03 10:10:00,158.44,158.45,158.28,158.32,29702.0,145.6996,145.7088,145.5524,145.5892,29702.0
2021-05-03 10:20:00,158.33,158.43,158.23,158.26,38895.0,145.5984,145.6904,145.5064,145.534,38895.0
2021-05-03 10:30:00,158.31,158.51,158.29,158.44,27127.0,145.58,145.7639,145.5616,145.6996,27127.0
2021-05-03 10:40:00,158.45,158.6,158.45,158.53,32991.0,145.7088,145.8467,145.7088,145.7823,32991.0
2021-05-03 10:50:00,158.52,158.56,158.39,158.53,27700.0,145.7731,145.8099,145.6536,145.7823,27700.0
2021-05-03 11:00:00,158.52,158.56,158.38,158.55,23872.0,145.7731,145.8099,145.6444,145.8007,23872.0
2021-05-03 11:10:00,158.57,158.71,158.5,158.67,52524.0,145.8191,145.9478,145.7547,145.9111,52524.0
2021-05-03 11:20:00,158.65,158.71,158.6,158.6,40017.0,145.8927,145.9478,145.8467,145.8467,40017.0
2021-05-03 11:30:00,158.6,158.77,158.58,158.76,92065.0,145.8467,146.003,145.8283,145.9938,92065.0
2021-05-03 11:40:00,158.75,158.81,158.7,158.76,13096.0,145.9846,146.0398,145.9387,145.9938,13096.0
2021-05-03 11:50:00,158.78,158.79,158.69,158.76,17464.0,146.0122,146.0214,145.9295,145.9938,17464.0
2021-05-03 12:00:00,158.75,158.77,158.71,158.71,10867.0,145.9846,146.003,145.9478,145.9478,10867.0
2021-05-03 12:10:00,158.72,158.76,158.67,158.72,70941.0,145.957,145.9938,145.9111,145.957,70941.0
2021-05-03 12:20:00,158.71,158.8,158.67,158.79,32322.0,145.9478,146.0306,145.9111,146.0214,32322.0
2021-05-03 12:30:00,158.78,158.8,158.73,158.76,147110.0,146.0122,146.0306,145.9662,145.9938,147110.0
2021-05-03 12:40:00,158.77,158.85,158.76,158.82,10170.0,146.003,146.0766,145.9938,146.049,10170.0
2021-05-03 12:50:00,158.82,158.88,158.77,158.85,63897.0,146.049,146.1042,146.003,146.0766,63897.0
2021-05-03 13:00:00,158.87,158.87,158.78,158.84,12144.0,146.095,146.095,146.0122,146.0674,12144.0
2021-05-03 13:10:00,158.84,158.89,158.84,158.88,34139.0,146.0674,146.1134,146.0674,146.1042,34139.0
2021-05-03 13:20:00,158.88,158.93,158.84,158.92,40197.0,146.1042,146.1502,146.0674,146.141,40197.0
2021-05-03 13:30:00,158.91,158.95,158.89,158.94,26337.0,146.1318,146.1686,146.1134,146.1594,26337.0
2021-05-03 13:40:00,158.95,158.98,158.88,158.9,250348.0,146.1686,146.1961,146.1042,146.1226,250348.0
2021-05-03 13:50:00,158.9,158.99,158.89,158.97,47143.0,146.1226,146.2053,146.1134,146.1869,47143.0
2021-05-03 14:00:00,158.98,159.03,158.95,159.01,116003.0,146.1961,146.2421,146.1686,146.2237,116003.0
2021-05-03 14:10:00,159.01,159.02,158.96,159.0,108150.0,146.2237,146.2329,146.1777,146.2145,108150.0
2021-05-03 14:20:00,159.01,159.11,159.0,159.09,34913.0,146.2237,146.3157,146.2145,146.2973,34913.0
2021-05-03 14:30:00,159.09,159.17,159.09,159.12,32481.0,146.2973,146.3709,146.2973,146.3249,32481.0
2021-05-03 14:40:00,159.12,159.23,159.11,159.2,107993.0,146.3249,146.426,146.3157,146.3984,107993.0
2021-05-03 14:50:00,159.22,159.28,159.17,159.2,38396.0,146.4168,146.472,146.3709,146.3984,38396.0
2021-05-03 15:00:00,159.19,159.2,159.01,159.08,112557.0,146.3893,146.3984,146.2237,146.2881,112557.0
2021-05-03 15:10:00,159.07,159.07,158.9,158.92,79837.0,146.2789,146.2789,146.1226,146.141,79837.0
2021-05-03 15:20:00,158.91,158.95,158.88,158.93,107270.0,146.1318,146.1686,146.1042,146.1502,107270.0
2021-05-03 15:30:00,158.93,158.94,158.83,158.83,75924.0,146.1502,146.1594,146.0582,146.0582,75924.0
2021-05-03 15:40:00,158.83,158.87,158.71,158.73,100361.0,146.0582,146.095,145.9478,145.9662,100361.0
2021-05-03 15:50:00,158.74,158.74,158.44,158.64,226576.0,145.9754,145.9754,145.6996,145.8835,226576.0
2021-05-04 09:30:00,157.89,158.5,157.89,158.35,93942.0,145.1938,145.7547,145.1938,145.6168,93942.0
2021-05-04 09:40:00,158.34,158.34,157.53,157.58,148279.0,145.6076,145.6076,144.8627,144.9087,148279.0
2021-05-04 09:50:00,157.59,157.67,157.38,157.5,85608.0,144.9179,144.9915,144.7248,144.8351,85608.0
2021-05-04 10:00:00,157.49,157.59,157.24,157.55,67163.0,144.826,144.9179,144.5961,144.8811,67163.0
2021-05-04 10:10:00,157.52,157.85,157.37,157.84,65502.0,144.8535,145.157,144.7156,145.1478,65502.0
2021-05-04 10:20:00,157.84,158.0,157.73,157.91,73374.0,145.1478,145.2949,145.0467,145.2122,73374.0
2021-05-04 10:30:00,157.92,158.03,157.65,158.02,52707.0,145.2214,145.3225,144.9731,145.3133,52707.0
2021-05-04 10:40:00,158.03,158.05,157.76,157.83,47395.0,145.3225,145.3409,145.0742,145.1386,47395.0
2021-05-04 10:50:00,157.82,157.83,157.61,157.61,31559.0,145.1294,145.1386,144.9363,144.9363,31559.0
2021-05-04 11:00:00,157.57,157.76,157.43,157.66,91378.0,144.8995,145.0742,144.7708,144.9823,91378.0
2021-05-04 11:10:00,157.67,157.69,157.14,157.34,38028.0,144.9915,145.0099,144.5041,144.688,38028.0
2021-05-04 11:20:00,157.32,157.62,157.21,157.61,80233.0,144.6696,144.9455,144.5685,144.9363,80233.0
2021-05-04 11:30:00,157.61,157.87,157.6,157.85,52738.0,144.9363,145.1754,144.9271,145.157,52738.0
2021-05-04 11:40:00,157.82,157.86,157.66,157.7,26511.0,145.1294,145.1662,144.9823,145.0191,26511.0
2021-05-04 11:50:00,157.7,157.7,157.43,157.52,38110.0,145.0191,145.0191,144.7708,144.8535,38110.0
2021-05-04 12:00:00,157.52,157.93,157.52,157.89,21561.0,144.8535,145.2306,144.8535,145.1938,21561.0
2021-05-04 12:10:00,157.88,158.21,157.88,158.21,20379.0,145.1846,145.4881,145.1846,145.4881,20379.0
2021-05-04 12:20:00,158.21,158.22,158.11,158.19,32636.0,145.4881,145.4973,145.3961,145.4697,32636.0
2021-05-04 12:30:00,158.18,158.2,158.01,158.09,242121.0,145.4605,145.4789,145.3041,145.3777,242121.0
2021-05-04 12:40:00,158.06,158.08,157.95,158.02,32786.0,145.3501,145.3685,145.249,145.3133,32786.0
2021-05-04 12:50:00,158.02,158.14,157.97,157.97,24866.0,145.3133,145.4237,145.2674,145.2674,24866.0
2021-05-04 13:00:00,157.97,158.13,157.91,158.08,14494.0,145.2674,145.4145,145.2122,145.3685,14494.0
2021-05-04 13:10:00,158.07,158.2,158.03,158.14,29410.0,145.3593,145.4789,145.3225,145.4237,29410.0
2021-05-04 13:20:00,158.14,158.33,158.13,158.25,43946.0,145.4237,145.5984,145.4145,145.5248,43946.0
2021-05-04 13:30:00,158.25,158.35,158.2,158.28,35066.0,145.5248,145.6168,145.4789,145.5524,35066.0
2021-05-04 13:40:00,158.31,158.31,158.15,158.25,43049.0,145.58,145.58,145.4329,145.5248,43049.0
2021-05-04 13:50:00,158.25,158.33,158.15,158.29,19610.0,145.5248,145.5984,145.4329,145.5616,19610.0
2021-05-04 14:00:00,158.3,158.4,158.18,158.35,46977.0,145.5708,145.6628,145.4605,145.6168,46977.0
2021-05-04 14:10:00,158.38,158.51,158.32,158.37,37384.0,145.6444,145.7639,145.5892,145.6352,37384.0
2021-05-04 14:20:00,158.37,158.39,158.18,158.34,74725.0,145.6352,145.6536,145.4605,145.6076,74725.0
2021-05-04 14:30:00,158.34,158.44,158.32,158.35,23177.0,145.6076,145.6996,145.5892,145.6168,23177.0
2021-05-04 14:40:00,158.35,158.49,158.31,158.37,32310.0,145.6168,145.7455,145.58,145.6352,32310.0
2021-05-04 14:50:00,158.4,158.44,158.31,158.32,32608.0,145.6628,145.6996,145.58,145.5892,32608.0
2021-05-04 15:00:00,158.31,158.41,158.13,158.18,48347.0,145.58,145.672,145.4145,145.4605,48347.0
2021-05-04 15:10:00,158.22,158.3,158.14,158.17,73996.0,145.4973,145.5708,145.4237,145.4513,73996.0
2021-05-04 15:20:00,158.17,158.3,158.12,158.3,52386.0,145.4513,145.5708,145.4053,145.5708,52386.0
2021-05-04 15:30:00,158.25,158.49,158.17,158.41,71474.0,145.5248,145.7455,145.4513,145.672,71474.0
2021-05-04 15:40:00,158.38,158.4,158.22,158.29,45633.0,145.6444,145.6628,145.4973,145.5616,45633.0
2021-05-04 15:50:00,158.35,158.79,158.35,158.72,112064.0,145.6168,146.0214,145.6168,145.957,112064.0
2021-05-05 09:30:00,158.98,159.34,158.67,158.84,177579.0,146.1961,146.5272,145.9111,146.0674,177579.0
2021-05-05 09:40:00,158.84,158.97,158.74,158.89,124179.0,146.0674,146.1869,145.9754,146.1134,124179.0
2021-05-05 09:50:00,158.92,159.01,158.84,158.94,33371.0,146.141,146.2237,146.0674,146.1594,33371.0
2021-05-05 10:00:00,158.98,158.98,158.53,158.7,94351.0,146.1961,146.1961,145.7823,145.9387,94351.0
2021-05-05 10:10:00,158.7,158.76,158.61,158.62,124602.0,145.9387,145.9938,145.8559,145.8651,124602.0
2021-05-05 10:20:00,158.61,158.65,158.44,158.61,19521.0,145.8559,145.8927,145.6996,145.8559,19521.0
2021-05-05 10:30:00,158.63,158.67,158.5,158.67,25445.0,145.8743,145.9111,145.7547,145.9111,25445.0
2021-05-05 10:40:00,158.67,158.84,158.67,158.83,65717.0,145.9111,146.0674,145.9111,146.0582,65717.0
2021-05-05 10:50:00,158.84,158.89,158.81,158.88,15539.0,146.0674,146.1134,146.0398,146.1042,15539.0
2021-05-05 11:00:00,158.87,159.05,158.85,159.03,19987.0,146.095,146.2605,146.0766,146.2421,19987.0
2021-05-05 11:10:00,159.05,159.19,159.04,159.14,41428.0,146.2605,146.3893,146.2513,146.3433,41428.0
2021-05-05 11:20:00,159.15,159.22,159.15,159.18,13381.0,146.3525,146.4168,146.3525,146.3801,13381.0
2021-05-05 11:30:00,159.25,159.3,159.18,159.29,24081.0,146.4444,146.4904,146.3801,146.4812,24081.0
2021-05-05 11:40:00,159.29,159.44,159.28,159.4,19728.0,146.4812,146.6191,146.472,146.5824,19728.0
2021-05-05 11:50:00,159.41,159.48,159.37,159.47,25599.0,146.5916,146.6559,146.5548,146.6467,25599.0
2021-05-05 12:00:00,159.48,159.5,159.43,159.47,33766.0,146.6559,146.6743,146.61,146.6467,33766.0
2021-05-05 12:10:00,159.46,159.46,159.36,159.37,33382.0,146.6375,146.6375,146.5456,146.5548,33382.0
2021-05-05 12:20:00,159.37,159.41,159.32,159.39,18506.0,146.5548,146.5916,146.5088,146.5732,18506.0
2021-05-05 12:30:00,159.39,159.44,159.34,159.37,16135.0,146.5732,146.6191,146.5272,146.5548,16135.0
2021-05-05 12:40:00,159.37,159.37,159.28,159.31,9343.0,146.5548,146.5548,146.472,146.4996,9343.0
2021-05-05 12:50:00,159.3,159.3,159.21,159.21,12276.0,146.4904,146.4904,146.4076,146.4076,12276.0
2021-05-05 13:00:00,159.22,159.29,159.17,159.27,16798.0,146.4168,146.4812,146.3709,146.4628,16798.0
2021-05-05 13:10:00,159.26,159.3,159.24,159.28,10874.0,146.4536,146.4904,146.4352,146.472,10874.0
2021-05-05 13:20:00,159.27,159.34,159.27,159.27,23137.0,146.4628,146.5272,146.4628,146.4628,23137.0
2021-05-05 13:30:00,159.28,159.37,159.28,159.33,19481.0,146.472,146.5548,146.472,146.518,19481.0
2021-05-05 13:40:00,159.34,159.34,159.28,159.33,34816.0,146.5272,146.5272,146.472,146.518,34816.0
2021-05-05 13:50:00,159.33,159.41,159.33,159.41,61185.0,146.518,146.5916,146.518,146.5916,61185.0
2021-05-05 14:00:00,159.41,159.44,159.36,159.37,96465.0,146.5916,146.6191,146.5456,146.5548,96465.0
2021-05-05 14:10:00,159.37,159.6,159.37,159.58,64301.0,146.5548,146.7663,146.5548,146.7479,64301.0
2021-05-05 14:20:00,159.56,159.65,159.55,159.61,55604.0,146.7295,146.8123,146.7203,146.7755,55604.0
2021-05-05 14:30:00,159.63,159.67,159.6,159.61,74472.0,146.7939,146.8307,146.7663,146.7755,74472.0
2021-05-05 14:40:00,159.6,159.68,159.54,159.67,34156.0,146.7663,146.8399,146.7111,146.8307,34156.0
2021-05-05 14:50:00,159.66,159.67,159.52,159.54,71215.0,146.8215,146.8307,146.6927,146.7111,71215.0
2021-05-05 15:00:00,159.52,159.56,159.29,159.33,53164.0,146.6927,146.7295,146.4812,146.518,53164.0
2021-05-05 15:10:00,159.32,159.38,159.2,159.24,44246.0,146.5088,146.564,146.3984,146.4352,44246.0
2021-05-05 15:20:00,159.23,159.27,159.06,159.27,32369.0,146.426,146.4628,146.2697,146.4628,32369.0
2021-05-05 15:30:00,159.25,159.29,159.15,159.2,162312.0,146.4444,146.4812,146.3525,146.3984,162312.0
2021-05-05 15:40:00,159.19,159.3,159.14,159.15,146860.0,146.3893,146.4904,146.3433,146.3525,146860.0
2021-05-05 15:50:00,159.14,159.28,159.08,159.21,106611.0,146.3433,146.472,146.2881,146.4076,106611.0
2021-05-06 09:30:00,159.31,159.58,159.27,159.53,276441.0,146.4996,146.7479,146.4628,146.7019,276441.0
2021-05-06 09:40:00,159.53,159.55,159.09,159.11,130196.0,146.7019,146.7203,146.2973,146.3157,130196.0
2021-05-06 09:50:00,159.1,159.27,158.98,158.98,205536.0,146.3065,146.4628,146.1961,146.1961,205536.0
2021-05-06 10:00:00,158.96,158.96,158.68,158.68,46401.0,146.1777,146.1777,145.9203,145.9203,46401.0
2021-05-06 10:10:00,158.69,158.87,158.59,158.65,35640.0,145.9295,146.095,145.8375,145.8927,35640.0
2021-05-06 10:20:00,158.63,158.83,158.57,158.78,25724.0,145.8743,146.0582,145.8191,146.0122,25724.0
2021-05-06 10:30:00,158.74,159.04,158.69,158.97,26722.0,145.9754,146.2513,145.9295,146.1869,26722.0
2021-05-06 10:40:00,158.96,159.02,158.87,158.89,35880.0,146.1777,146.2329,146.095,146.1134,35880.0
2021-05-06 10:50:00,158.93,159.03,158.9,159.03,22740.0,146.1502,146.2421,146.1226,146.2421,22740.0
2021-05-06 11:00:00,159.04,159.07,158.82,158.84,22901.0,146.2513,146.2789,146.049,146.0674,22901.0
2021-05-06 11:10:00,158.84,159.1,158.83,159.09,25452.0,146.0674,146.3065,146.0582,146.2973,25452.0
2021-05-06 11:20:00,159.12,159.43,159.1,159.42,62779.0,146.3249,146.61,146.3065,146.6008,62779.0
2021-05-06 11:30:00,159.43,159.65,159.39,159.63,82335.0,146.61,146.8123,146.5732,146.7939,82335.0
2021-05-06 11:40:00,159.66,159.85,159.64,159.83,75092.0,146.8215,146.9962,146.8031,146.9778,75092.0
2021-05-06 11:50:00,159.84,159.92,159.69,159.71,95728.0,146.987,147.0606,146.849,146.8674,95728.0
2021-05-06 12:00:00,159.71,159.75,159.61,159.63,50532.0,146.8674,146.9042,146.7755,146.7939,50532.0
2021-05-06 12:10:00,159.63,159.69,159.6,159.67,35578.0,146.7939,146.849,146.7663,146.8307,35578.0
2021-05-06 12:20:00,159.67,159.86,159.65,159.86,37825.0,146.8307,147.0054,146.8123,147.0054,37825.0
2021-05-06 12:30:00,159.84,159.85,159.51,159.55,57535.0,146.987,146.9962,146.6835,146.7203,57535.0
2021-05-06 12:40:00,159.59,159.7,159.58,159.62,29097.0,146.7571,146.8582,146.7479,146.7847,29097.0
2021-05-06 12:50:00,159.64,159.66,159.55,159.57,44192.0,146.8031,146.8215,146.7203,146.7387,44192.0
2021-05-06 13:00:00,159.56,159.7,159.55,159.7,39626.0,146.7295,146.8582,146.7203,146.8582,39626.0
2021-05-06 13:10:00,159.68,159.74,159.54,159.59,93505.0,146.8399,146.895,146.7111,146.7571,93505.0
2021-05-06 13:20:00,159.61,159.68,159.58,159.64,77539.0,146.7755,146.8399,146.7479,146.8031,77539.0
2021-05-06 13:30:00,159.64,159.7,159.6,159.65,33821.0,146.8031,146.8582,146.7663,146.8123,33821.0
2021-05-06 13:40:00,159.66,159.75,159.61,159.7,147519.0,146.8215,146.9042,146.7755,146.8582,147519.0
2021-05-06 13:50:00,159.69,159.7,159.56,159.58,76618.0,146.849,146.8582,146.7295,146.7479,76618.0
2021-05-06 14:00:00,159.58,159.61,159.5,159.59,103921.0,146.7479,146.7755,146.6743,146.7571,103921.0
2021-05-06 14:10:00,159.6,159.69,159.32,159.55,175456.0,146.7663,146.849,146.5088,146.7203,175456.0
2021-05-06 14:20:00,159.55,159.61,159.39,159.42,110937.0,146.7203,146.7755,146.5732,146.6008,110937.0
2021-05-06 14:30:00,159.42,159.48,159.34,159.4,84951.0,146.6008,146.6559,146.5272,146.5824,84951.0
2021-05-06 14:40:00,159.42,159.52,159.33,159.49,54337.0,146.6008,146.6927,146.518,146.6651,54337.0
2021-05-06 14:50:00,159.51,159.66,159.47,159.57,31299.0,146.6835,146.8215,146.6467,146.7387,31299.0
2021-05-06 15:00:00,159.57,159.62,159.53,159.6,20712.0,146.7387,146.7847,146.7019,146.7663,20712.0
2021-05-06 15:10:00,159.61,159.75,159.6,159.67,45650.0,146.7755,146.9042,146.7663,146.8307,45650.0
2021-05-06 15:20:00,159.67,159.9,159.64,159.84,21316.0,146.8307,147.0422,146.8031,146.987,21316.0
2021-05-06 15:30:00,159.86,160.09,159.83,160.09,48654.0,147.0054,147.2169,146.9778,147.2169,48654.0
2021-05-06 15:40:00,160.11,160.25,160.09,160.23,98827.0,147.2353,147.364,147.2169,147.3456,98827.0
2021-05-06 15:50:00,160.25,160.6,160.25,160.56,149534.0,147.364,147.6859,147.364,147.6491,149534.0
2021-05-07 09:30:00,160.33,160.6,159.97,160.6,98637.0,147.4376,147.6859,147.1065,147.6859,98637.0
2021-05-07 09:40:00,160.62,161.15,160.62,161.1,92490.0,147.7043,148.1916,147.7043,148.1457,92490.0
2021-05-07 09:50:00,161.12,161.15,160.83,160.86,79423.0,148.1641,148.1916,147.8974,147.925,79423.0
2021-05-07 10:00:00,160.92,161.32,160.92,161.32,58218.0,147.9801,148.348,147.9801,148.348,58218.0
2021-05-07 10:10:00,161.3,161.5,161.28,161.4,63862.0,148.3296,148.5135,148.3112,148.4215,63862.0
2021-05-07 10:20:00,161.4,161.42,161.27,161.3,41764.0,148.4215,148.4399,148.302,148.3296,41764.0
2021-05-07 10:30:00,161.32,161.38,161.21,161.28,33347.0,148.348,148.4032,148.2468,148.3112,33347.0
2021-05-07 10:40:00,161.32,161.39,161.26,161.33,26091.0,148.348,148.4123,148.2928,148.3572,26091.0
2021-05-07 10:50:00,161.33,161.43,161.29,161.35,17624.0,148.3572,148.4491,148.3204,148.3756,17624.0
2021-05-07 11:00:00,161.4,161.43,161.31,161.34,11348.0,148.4215,148.4491,148.3388,148.3664,11348.0
2021-05-07 11:10:00,161.31,161.4,161.28,161.31,17252.0,148.3388,148.4215,148.3112,148.3388,17252.0
2021-05-07 11:20:00,161.3,161.3,161.2,161.25,16504.0,148.3296,148.3296,148.2376,148.2836,16504.0
2021-05-07 11:30:00,161.24,161.43,161.23,161.39,26337.0,148.2744,148.4491,148.2652,148.4123,26337.0
2021-05-07 11:40:00,161.39,161.5,161.27,161.35,31259.0,148.4123,148.5135,148.302,148.3756,31259.0
2021-05-07 11:50:00,161.39,161.43,161.37,161.4,12860.0,148.4123,148.4491,148.394,148.4215,12860.0
2021-05-07 12:00:00,161.4,161.44,161.35,161.44,33540.0,148.4215,148.4583,148.3756,148.4583,33540.0
2021-05-07 12:10:00,161.44,161.44,161.34,161.37,26318.0,148.4583,148.4583,148.3664,148.394,26318.0
2021-05-07 12:20:00,161.38,161.47,161.38,161.47,13111.0,148.4032,148.4859,148.4032,148.4859,13111.0
2021-05-07 12:30:00,161.48,161.48,161.39,161.41,62961.0,148.4951,148.4951,148.4123,148.4307,62961.0
2021-05-07 12:40:00,161.42,161.5,161.39,161.43,21661.0,148.4399,148.5135,148.4123,148.4491,21661.0
2021-05-07 12:50:00,161.43,161.57,161.43,161.53,51492.0,148.4491,148.5779,148.4491,148.5411,51492.0
2021-05-07 13:00:00,161.54,161.6,161.5,161.52,56396.0,148.5503,148.6055,148.5135,148.5319,56396.0
2021-05-07 13:10:00,161.55,161.58,161.48,161.49,67748.0,148.5595,148.5871,148.4951,148.5043,67748.0
2021-05-07 13:20:00,161.5,161.6,161.48,161.51,61009.0,148.5135,148.6055,148.4951,148.5227,61009.0
2021-05-07 13:30:00,161.51,161.68,161.51,161.66,68763.0,148.5227,148.679,148.5227,148.6606,68763.0
2021-05-07 13:40:00,161.65,161.69,161.62,161.65,22681.0,148.6514,148.6882,148.6239,148.6514,22681.0
2021-05-07 13:50:00,161.64,161.71,161.64,161.7,10197.0,148.6422,148.7066,148.6422,148.6974,10197.0
2021-05-07 14:00:00,161.69,161.76,161.5,161.76,39172.0,148.6882,148.7526,148.5135,148.7526,39172.0
2021-05-07 14:10:00,161.77,161.82,161.73,161.81,39102.0,148.7618,148.8078,148.725,148.7986,39102.0
2021-05-07 14:20:00,161.81,161.91,161.77,161.9,42401.0,148.7986,148.8905,148.7618,148.8813,42401.0
2021-05-07 14:30:00,161.89,161.91,161.78,161.82,20154.0,148.8721,148.8905,148.771,148.8078,20154.0
2021-05-07 14:40:00,161.84,161.84,161.7,161.71,28168.0,148.8262,148.8262,148.6974,148.7066,28168.0
2021-05-07 14:50:00,161.69,161.75,161.67,161.73,43075.0,148.6882,148.7434,148.6698,148.725,43075.0
2021-05-07 15:00:00,161.73,161.83,161.66,161.83,38593.0,148.725,148.817,148.6606,148.817,38593.0
2021-05-07 15:10:00,161.82,161.9,161.75,161.84,19582.0,148.8078,148.8813,148.7434,148.8262,19582.0
2021-05-07 15:20:00,161.85,161.93,161.82,161.89,32297.0,148.8354,148.9089,148.8078,148.8721,32297.0
2021-05-07 15:30:00,161.9,161.96,161.84,161.89,46480.0,148.8813,148.9365,148.8262,148.8721,46480.0
2021-05-07 15:40:00,161.9,161.95,161.78,161.94,55438.0,148.8813,148.9273,148.771,148.9181,55438.0
2021-05-07 15:50:00,161.95,161.97,161.81,161.82,127219.0,148.9273,148.9457,148.7986,148.8078,127219.0
2021-05-10 09:30:00,162.55,162.94,162.35,162.94,89482.0,149.4791,149.8377,149.2952,149.8377,89482.0
2021-05-10 09:40:00,162.95,162.95,162.62,162.71,395624.0,149.8469,149.8469,149.5434,149.6262,395624.0
2021-05-10 09:50:00,162.73,162.97,162.63,162.97,368653.0,149.6446,149.8653,149.5526,149.8653,368653.0
2021-05-10 10:00:00,162.98,163.09,162.86,163.07,40943.0,149.8745,149.9756,149.7641,149.9573,40943.0
2021-05-10 10:10:00,163.08,163.17,162.97,163.02,19972.0,149.9665,150.0492,149.8653,149.9113,19972.0
2021-05-10 10:20:00,163.0,163.04,162.84,162.88,21401.0,149.8929,149.9297,149.7457,149.7825,21401.0
2021-05-10 10:30:00,162.84,162.87,162.64,162.81,361625.0,149.7457,149.7733,149.5618,149.7182,361625.0
2021-05-10 10:40:00,162.8,162.8,162.68,162.71,12408.0,149.709,149.709,149.5986,149.6262,12408.0
2021-05-10 10:50:00,162.74,163.02,162.71,162.99,25493.0,149.6538,149.9113,149.6262,149.8837,25493.0
2021-05-10 11:00:00,163.0,163.21,162.98,163.18,12113.0,149.8929,150.086,149.8745,150.0584,12113.0
2021-05-10 11:10:00,163.18,163.3,163.08,163.3,18487.0,150.0584,150.1688,149.9665,150.1688,18487.0
2021-05-10 11:20:00,163.32,163.39,163.32,163.36,15959.0,150.1872,150.2515,150.1872,150.2239,15959.0
2021-05-10 11:30:00,163.37,163.39,163.33,163.34,31728.0,150.2331,150.2515,150.1963,150.2055,31728.0
2021-05-10 11:40:00,163.35,163.37,163.15,163.22,28496.0,150.2147,150.2331,150.0308,150.0952,28496.0
2021-05-10 11:50:00,163.22,163.33,163.2,163.27,8062.0,150.0952,150.1963,150.0768,150.1412,8062.0
2021-05-10 12:00:00,163.28,163.29,163.18,163.18,9487.0,150.1504,150.1596,150.0584,150.0584,9487.0
2021-05-10 12:10:00,163.19,163.22,163.16,163.19,18195.0,150.0676,150.0952,150.04,150.0676,18195.0
2021-05-10 12:20:00,163.19,163.26,163.05,163.08,1196010.0,150.0676,150.132,149.9389,149.9665,1196010.0
2021-05-10 12:30:00,163.09,163.17,163.09,163.14,14619.0,149.9756,150.0492,149.9756,150.0216,14619.0
2021-05-10 12:40:00,163.14,163.15,163.07,163.09,14991.0,150.0216,150.0308,149.9573,149.9756,14991.0
2021-05-10 12:50:00,163.06,163.1,163.01,163.02,21719.0,149.9481,149.9848,149.9021,149.9113,21719.0
2021-05-10 13:00:00,163.06,163.07,162.98,163.05,14026.0,149.9481,149.9573,149.8745,149.9389,14026.0
2021-05-10 13:10:00,163.05,163.09,162.98,162.98,19023.0,149.9389,149.9756,149.8745,149.8745,19023.0
2021-05-10 13:20:00,163.03,163.09,162.99,162.99,14919.0,149.9205,149.9756,149.8837,149.8837,14919.0
2021-05-10 13:30:00,162.99,163.04,162.95,162.99,18627.0,149.8837,149.9297,149.8469,149.8837,18627.0
2021-05-10 13:40:00,162.96,163.07,162.93,163.06,19441.0,149.8561,149.9573,149.8285,149.9481,19441.0
2021-05-10 13:50:00,163.07,163.11,163.01,163.03,15821.0,149.9573,149.994,149.9021,149.9205,15821.0
2021-05-10 14:00:00,163.03,163.06,162.96,163.02,55963.0,149.9205,149.9481,149.8561,149.9113,55963.0
2021-05-10 14:10:00,163.02,163.09,162.6,162.65,53894.0,149.9113,149.9756,149.525,149.571,53894.0
2021-05-10 14:20:00,162.66,162.68,162.43,162.5,39185.0,149.5802,149.5986,149.3687,149.4331,39185.0
2021-05-10 14:30:00,162.51,162.55,162.33,162.36,50774.0,149.4423,149.4791,149.2768,149.3043,50774.0
2021-05-10 14:40:00,162.34,162.39,162.16,162.17,38314.0,149.286,149.3319,149.1204,149.1296,38314.0
2021-05-10 14:50:00,162.16,162.26,162.04,162.26,76896.0,149.1204,149.2124,149.0101,149.2124,76896.0
2021-05-10 15:00:00,162.27,162.33,162.04,162.19,26545.0,149.2216,149.2768,149.0101,149.148,26545.0
2021-05-10 15:10:00,162.2,162.34,162.11,162.18,38122.0,149.1572,149.286,149.0744,149.1388,38122.0
2021-05-10 15:20:00,162.15,162.29,162.04,162.26,51146.0,149.1112,149.24,149.0101,149.2124,51146.0
2021-05-10 15:30:00,162.25,162.34,162.14,162.23,81564.0,149.2032,149.286,149.102,149.1848,81564.0
2021-05-10 15:40:00,162.22,162.32,161.91,161.98,93795.0,149.1756,149.2676,148.8905,148.9549,93795.0
2021-05-10 15:50:00,161.96,161.99,161.55,161.62,229001.0,148.9365,148.9641,148.5595,148.6239,229001.0
2021-05-11 09:30:00,160.11,160.2,159.54,159.7,143888.0,147.2353,147.318,146.7111,146.8582,143888.0
2021-05-11 09:40:00,159.7,160.12,159.61,159.95,190987.0,146.8582,147.2445,146.7755,147.0881,190987.0
2021-05-11 09:50:00,159.95,160.56,159.95,160.55,69770.0,147.0881,147.6491,147.0881,147.6399,69770.0
2021-05-11 10:00:00,160.59,160.75,160.23,160.25,59222.0,147.6767,147.8238,147.3456,147.364,59222.0
2021-05-11 10:10:00,160.26,160.32,159.72,159.74,87305.0,147.3732,147.4284,146.8766,146.895,87305.0
2021-05-11 10:20:00,159.78,160.03,159.28,159.31,95366.0,146.9318,147.1617,146.472,146.4996,95366.0
2021-05-11 10:30:00,159.14,159.27,158.69,158.78,81650.0,146.3433,146.4628,145.9295,146.0122,81650.0
2021-05-11 10:40:00,158.7,158.97,158.4,158.96,42276.0,145.9387,146.1869,145.6628,146.1777,42276.0
2021-05-11 10:50:00,158.85,159.14,158.84,158.95,41485.0,146.0766,146.3433,146.0674,146.1686,41485.0
2021-05-11 11:00:00,158.9,159.02,158.6,158.79,44328.0,146.1226,146.2329,145.8467,146.0214,44328.0
2021-05-11 11:10:00,158.73,159.23,158.66,159.23,41389.0,145.9662,146.426,145.9019,146.426,41389.0
2021-05-11 11:20:00,159.23,159.46,159.2,159.46,63286.0,146.426,146.6375,146.3984,146.6375,63286.0
2021-05-11 11:30:00,159.49,159.61,159.37,159.54,35279.0,146.6651,146.7755,146.5548,146.7111,35279.0
2021-05-11 11:40:00,159.57,159.65,159.31,159.62,76974.0,146.7387,146.8123,146.4996,146.7847,76974.0
2021-05-11 11:50:00,159.6,159.78,159.53,159.61,36990.0,146.7663,146.9318,146.7019,146.7755,36990.0
2021-05-11 12:00:00,159.61,159.62,159.41,159.43,29734.0,146.7755,146.7847,146.5916,146.61,29734.0
2021-05-11 12:10:00,159.42,159.62,159.39,159.56,28306.0,146.6008,146.7847,146.5732,146.7295,28306.0
2021-05-11 12:20:00,159.54,159.54,159.26,159.28,12760.0,146.7111,146.7111,146.4536,146.472,12760.0
2021-05-11 12:30:00,159.27,159.38,159.1,159.35,24543.0,146.4628,146.564,146.3065,146.5364,24543.0
2021-05-11 12:40:00,159.35,159.35,158.99,159.04,18006.0,146.5364,146.5364,146.2053,146.2513,18006.0
2021-05-11 12:50:00,159.03,159.03,158.79,158.93,33785.0,146.2421,146.2421,146.0214,146.1502,33785.0
2021-05-11 13:00:00,158.92,159.16,158.86,159.12,24594.0,146.141,146.3617,146.0858,146.3249,24594.0
2021-05-11 13:10:00,159.11,159.25,158.98,159.17,38394.0,146.3157,146.4444,146.1961,146.3709,38394.0
2021-05-11 13:20:00,159.2,159.43,159.16,159.41,21264.0,146.3984,146.61,146.3617,146.5916,21264.0
2021-05-11 13:30:00,159.45,159.55,159.41,159.55,47499.0,146.6283,146.7203,146.5916,146.7203,47499.0
2021-05-11 13:40:00,159.55,159.68,159.54,159.64,45479.0,146.7203,146.8399,146.7111,146.8031,45479.0
2021-05-11 13:50:00,159.64,159.69,159.32,159.63,67832.0,146.8031,146.849,146.5088,146.7939,67832.0
2021-05-11 14:00:00,159.66,159.81,159.51,159.55,60558.0,146.8215,146.9594,146.6835,146.7203,60558.0
2021-05-11 14:10:00,159.52,159.57,159.26,159.37,63070.0,146.6927,146.7387,146.4536,146.5548,63070.0
2021-05-11 14:20:00,159.39,159.73,159.33,159.72,69534.0,146.5732,146.8858,146.518,146.8766,69534.0
2021-05-11 14:30:00,159.69,159.69,159.22,159.3,30527.0,146.849,146.849,146.4168,146.4904,30527.0
2021-05-11 14:40:00,159.31,159.54,159.15,159.54,280193.0,146.4996,146.7111,146.3525,146.7111,280193.0
2021-05-11 14:50:00,159.52,159.63,159.39,159.54,138066.0,146.6927,146.7939,146.5732,146.7111,138066.0
2021-05-11 15:00:00,159.53,159.62,159.4,159.43,158993.0,146.7019,146.7847,146.5824,146.61,158993.0
2021-05-11 15:10:00,159.45,159.61,159.25,159.59,154301.0,146.6283,146.7755,146.4444,146.7571,154301.0
2021-05-11 15:20:00,159.63,159.83,159.55,159.62,161237.0,146.7939,146.9778,146.7203,146.7847,161237.0
2021-05-11 15:30:00,159.62,159.66,158.95,159.06,217306.0,146.7847,146.8215,146.1686,146.2697,217306.0
2021-05-11 15:40:00,159.05,159.46,159.03,159.45,196401.0,146.2605,146.6375,146.2421,146.6283,196401.0
2021-05-11 15:50:00,159.46,159.56,159.21,159.53,509041.0,146.6375,146.7295,146.4076,146.7019,509041.0
2021-05-12 09:30:00,159.35,159.57,159.18,159.33,130254.0,146.5364,146.7387,146.3801,146.518,130254.0
2021-05-12 09:40:00,159.38,159.47,158.87,158.87,69510.0,146.564,146.6467,146.095,146.095,69510.0
2021-05-12 09:50:00,158.95,159.09,158.8,158.95,45441.0,146.1686,146.2973,146.0306,146.1686,45441.0
2021-05-12 10:00:00,158.97,159.16,158.76,159.12,43208.0,146.1869,146.3617,145.9938,146.3249,43208.0
2021-05-12 10:10:00,159.12,159.15,158.89,159.07,32481.0,146.3249,146.3525,146.1134,146.2789,32481.0
2021-05-12 10:20:00,159.07,159.29,158.8,158.81,33075.0,146.2789,146.4812,146.0306,146.0398,33075.0
2021-05-12 10:30:00,158.8,158.99,158.53,158.83,63706.0,146.0306,146.2053,145.7823,146.0582,63706.0
2021-05-12 10:40:00,158.78,158.8,158.5,158.53,69628.0,146.0122,146.0306,145.7547,145.7823,69628.0
2021-05-12 10:50:00,158.52,158.67,158.37,158.66,49435.0,145.7731,145.9111,145.6352,145.9019,49435.0
2021-05-12 11:00:00,158.61,158.84,158.61,158.77,40220.0,145.8559,146.0674,145.8559,146.003,40220.0
2021-05-12 11:10:00,158.76,158.81,158.63,158.75,18239.0,145.9938,146.0398,145.8743,145.9846,18239.0
2021-05-12 11:20:00,158.75,158.76,158.52,158.66,34472.0,145.9846,145.9938,145.7731,145.9019,34472.0
2021-05-12 11:30:00,158.63,158.67,158.34,158.44,32097.0,145.8743,145.9111,145.6076,145.6996,32097.0
2021-05-12 11:40:00,158.41,158.71,158.32,158.5,37888.0,145.672,145.9478,145.5892,145.7547,37888.0
2021-05-12 11:50:00,158.47,158.47,157.82,157.89,32573.0,145.7271,145.7271,145.1294,145.1938,32573.0
2021-05-12 12:00:00,157.9,157.98,157.84,157.86,33624.0,145.203,145.2766,145.1478,145.1662,33624.0
2021-05-12 12:10:00,157.86,157.86,157.43,157.65,38259.0,145.1662,145.1662,144.7708,144.9731,38259.0
2021-05-12 12:20:00,157.6,157.88,157.57,157.76,32161.0,144.9271,145.1846,144.8995,145.0742,32161.0
2021-05-12 12:30:00,157.75,157.86,157.6,157.62,29846.0,145.065,145.1662,144.9271,144.9455,29846.0
2021-05-12 12:40:00,157.59,157.65,157.43,157.59,54603.0,144.9179,144.9731,144.7708,144.9179,54603.0
2021-05-12 12:50:00,157.59,157.73,157.53,157.66,27982.0,144.9179,145.0467,144.8627,144.9823,27982.0
2021-05-12 13:00:00,157.63,157.9,157.54,157.74,32585.0,144.9547,145.203,144.8719,145.0558,32585.0
2021-05-12 13:10:00,157.72,157.93,157.72,157.82,16689.0,145.0375,145.2306,145.0375,145.1294,16689.0
2021-05-12 13:20:00,157.79,157.79,157.59,157.63,11337.0,145.1018,145.1018,144.9179,144.9547,11337.0
2021-05-12 13:30:00,157.57,157.75,157.47,157.71,20079.0,144.8995,145.065,144.8076,145.0283,20079.0
2021-05-12 13:40:00,157.7,157.7,157.44,157.44,15621.0,145.0191,145.0191,144.78,144.78,15621.0
2021-05-12 13:50:00,157.48,157.63,157.38,157.55,24673.0,144.8168,144.9547,144.7248,144.8811,24673.0
2021-05-12 14:00:00,157.53,157.68,157.44,157.46,49562.0,144.8627,145.0007,144.78,144.7984,49562.0
2021-05-12 14:10:00,157.38,157.38,157.22,157.32,20227.0,144.7248,144.7248,144.5777,144.6696,20227.0
2021-05-12 14:20:00,157.37,157.41,157.08,157.09,28839.0,144.7156,144.7524,144.4489,144.4581,28839.0
2021-05-12 14:30:00,157.07,157.39,156.92,157.28,48439.0,144.4397,144.734,144.3018,144.6328,48439.0
2021-05-12 14:40:00,157.26,157.56,157.23,157.53,45699.0,144.6144,144.8903,144.5869,144.8627,45699.0
2021-05-12 14:50:00,157.58,157.73,157.44,157.48,50669.0,144.9087,145.0467,144.78,144.8168,50669.0
2021-05-12 15:00:00,157.44,157.47,157.14,157.24,25501.0,144.78,144.8076,144.5041,144.5961,25501.0
2021-05-12 15:10:00,157.27,157.27,156.82,156.82,24909.0,144.6236,144.6236,144.2098,144.2098,24909.0
2021-05-12 15:20:00,156.83,156.89,156.47,156.54,78520.0,144.219,144.2742,143.888,143.9523,78520.0
2021-05-12 15:30:00,156.55,156.61,156.29,156.44,58155.0,143.9615,144.0167,143.7224,143.8604,58155.0
2021-05-12 15:40:00,156.41,156.83,156.37,156.61,105155.0,143.8328,144.219,143.796,144.0167,105155.0
2021-05-12 15:50:00,156.62,156.62,156.26,156.5,333723.0,144.0259,144.0259,143.6949,143.9156,333723.0
2021-05-13 09:30:00,156.64,157.55,156.46,157.33,148905.0,144.0443,144.8811,143.8788,144.6788,148905.0
2021-05-13 09:40:00,157.32,157.94,157.32,157.75,42701.0,144.6696,145.2398,144.6696,145.065,42701.0
2021-05-13 09:50:00,157.76,158.3,157.76,158.24,46465.0,145.0742,145.5708,145.0742,145.5156,46465.0
2021-05-13 10:00:00,158.3,158.59,158.15,158.15,40851.0,145.5708,145.8375,145.4329,145.4329,40851.0
2021-05-13 10:10:00,158.15,158.52,158.15,158.39,41900.0,145.4329,145.7731,145.4329,145.6536,41900.0
2021-05-13 10:20:00,158.37,158.75,158.32,158.74,88123.0,145.6352,145.9846,145.5892,145.9754,88123.0
2021-05-13 10:30:00,158.77,158.86,158.68,158.74,30855.0,146.003,146.0858,145.9203,145.9754,30855.0
2021-05-13 10:40:00,158.73,158.79,158.52,158.65,49678.0,145.9662,146.0214,145.7731,145.8927,49678.0
2021-05-13 10:50:00,158.64,158.87,158.54,158.85,43215.0,145.8835,146.095,145.7915,146.0766,43215.0
2021-05-13 11:00:00,158.85,158.87,158.48,158.53,31424.0,146.0766,146.095,145.7363,145.7823,31424.0
2021-05-13 11:10:00,158.53,158.61,158.33,158.6,27761.0,145.7823,145.8559,145.5984,145.8467,27761.0
2021-05-13 11:20:00,158.61,158.61,158.18,158.25,35224.0,145.8559,145.8559,145.4605,145.5248,35224.0
2021-05-13 11:30:00,158.25,158.53,158.2,158.51,34227.0,145.5248,145.7823,145.4789,145.7639,34227.0
2021-05-13 11:40:00,158.51,158.52,158.12,158.36,40615.0,145.7639,145.7731,145.4053,145.626,40615.0
2021-05-13 11:50:00,158.32,158.43,158.1,158.18,32469.0,145.5892,145.6904,145.3869,145.4605,32469.0
2021-05-13 12:00:00,158.2,158.46,158.12,158.46,47958.0,145.4789,145.718,145.4053,145.718,47958.0
2021-05-13 12:10:00,158.44,158.59,158.44,158.46,46647.0,145.6996,145.8375,145.6996,145.718,46647.0
2021-05-13 12:20:00,158.44,158.54,158.3,158.51,27963.0,145.6996,145.7915,145.5708,145.7639,27963.0
2021-05-13 12:30:00,158.5,158.67,158.5,158.55,33191.0,145.7547,145.9111,145.7547,145.8007,33191.0
2021-05-13 12:40:00,158.57,158.66,158.45,158.65,28709.0,145.8191,145.9019,145.7088,145.8927,28709.0
2021-05-13 12:50:00,158.67,158.69,158.21,158.37,32568.0,145.9111,145.9295,145.4881,145.6352,32568.0
2021-05-13 13:00:00,158.31,158.39,158.12,158.39,48412.0,145.58,145.6536,145.4053,145.6536,48412.0
2021-05-13 13:10:00,158.4,158.58,158.27,158.29,37677.0,145.6628,145.8283,145.5432,145.5616,37677.0
2021-05-13 13:20:00,158.29,158.33,157.89,158.1,86984.0,145.5616,145.5984,145.1938,145.3869,86984.0
2021-05-13 13:30:00,158.09,158.14,157.64,157.69,69915.0,145.3777,145.4237,144.9639,145.0099,69915.0
2021-05-13 13:40:00,157.76,157.92,157.59,157.62,47177.0,145.0742,145.2214,144.9179,144.9455,47177.0
2021-05-13 13:50:00,157.67,158.04,157.66,157.94,23349.0,144.9915,145.3317,144.9823,145.2398,23349.0
2021-05-13 14:00:00,157.94,158.55,157.94,158.44,68501.0,145.2398,145.8007,145.2398,145.6996,68501.0
2021-05-13 14:10:00,158.45,158.6,158.4,158.44,64254.0,145.7088,145.8467,145.6628,145.6996,64254.0
2021-05-13 14:20:00,158.43,158.86,158.43,158.84,40725.0,145.6904,146.0858,145.6904,146.0674,40725.0
2021-05-13 14:30:00,158.88,159.0,158.76,158.92,48996.0,146.1042,146.2145,145.9938,146.141,48996.0
2021-05-13 14:40:00,158.89,159.03,158.8,158.87,37126.0,146.1134,146.2421,146.0306,146.095,37126.0
2021-05-13 14:50:00,158.87,158.93,158.73,158.82,26650.0,146.095,146.1502,145.9662,146.049,26650.0
2021-05-13 15:00:00,158.8,159.14,158.79,159.13,63155.0,146.0306,146.3433,146.0214,146.3341,63155.0
2021-05-13 15:10:00,159.14,159.14,158.87,158.93,46598.0,146.3433,146.3433,146.095,146.1502,46598.0
2021-05-13 15:20:00,158.95,159.14,158.83,159.13,53651.0,146.1686,146.3433,146.0582,146.3341,53651.0
2021-05-13 15:30:00,159.14,159.28,159.1,159.24,94537.0,146.3433,146.472,146.3065,146.4352,94537.0
2021-05-13 15:40:00,159.25,159.34,159.15,159.25,73178.0,146.4444,146.5272,146.3525,146.4444,73178.0
2021-05-13 15:50:00,159.26,159.26,158.61,158.65,198502.0,146.4536,146.4536,145.8559,145.8927,198502.0
2021-05-14 09:30:00,159.57,159.83,159.4,159.49,100988.0,146.7387,146.9778,146.5824,146.6651,100988.0
2021-05-14 09:40:00,159.51,160.08,159.48,159.97,94914.0,146.6835,147.2077,146.6559,147.1065,94914.0
2021-05-14 09:50:00,159.99,160.3,159.94,160.26,96650.0,147.1249,147.41,147.0789,147.3732,96650.0
2021-05-14 10:00:00,160.27,160.34,160.1,160.1,61811.0,147.3824,147.4468,147.2261,147.2261,61811.0
2021-05-14 10:10:00,160.08,160.26,159.96,159.97,88843.0,147.2077,147.3732,147.0973,147.1065,88843.0
2021-05-14 10:20:00,159.99,160.32,159.98,160.03,103128.0,147.1249,147.4284,147.1157,147.1617,103128.0
2021-05-14 10:30:00,160.05,160.19,159.88,159.91,28250.0,147.1801,147.3088,147.0238,147.0514,28250.0
2021-05-14 10:40:00,159.91,160.16,159.78,160.15,38381.0,147.0514,147.2813,146.9318,147.2721,38381.0
2021-05-14 10:50:00,160.15,160.26,160.11,160.21,23956.0,147.2721,147.3732,147.2353,147.3272,23956.0
2021-05-14 11:00:00,160.21,160.27,160.0,160.03,27212.0,147.3272,147.3824,147.1341,147.1617,27212.0
2021-05-14 11:10:00,160.11,160.23,160.09,160.21,19391.0,147.2353,147.3456,147.2169,147.3272,19391.0
2021-05-14 11:20:00,160.24,160.32,160.23,160.27,28392.0,147.3548,147.4284,147.3456,147.3824,28392.0
2021-05-14 11:30:00,160.29,160.35,160.26,160.33,45486.0,147.4008,147.456,147.3732,147.4376,45486.0
2021-05-14 11:40:00,160.34,160.4,160.31,160.37,28412.0,147.4468,147.502,147.4192,147.4744,28412.0
2021-05-14 11:50:00,160.34,160.34,160.24,160.31,16778.0,147.4468,147.4468,147.3548,147.4192,16778.0
2021-05-14 12:00:00,160.32,160.41,160.31,160.33,25417.0,147.4284,147.5111,147.4192,147.4376,25417.0
2021-05-14 12:10:00,160.36,160.44,160.35,160.44,22322.0,147.4652,147.5387,147.456,147.5387,22322.0
2021-05-14 12:20:00,160.46,160.48,160.37,160.47,12388.0,147.5571,147.5755,147.4744,147.5663,12388.0
2021-05-14 12:30:00,160.48,160.52,160.41,160.46,19274.0,147.5755,147.6123,147.5111,147.5571,19274.0
2021-05-14 12:40:00,160.46,160.56,160.46,160.56,23237.0,147.5571,147.6491,147.5571,147.6491,23237.0
2021-05-14 12:50:00,160.55,160.63,160.54,160.6,16838.0,147.6399,147.7135,147.6307,147.6859,16838.0
2021-05-14 13:00:00,160.62,160.68,160.59,160.6,6537.0,147.7043,147.7594,147.6767,147.6859,6537.0
2021-05-14 13:10:00,160.62,160.64,160.58,160.6,12443.0,147.7043,147.7227,147.6675,147.6859,12443.0
2021-05-14 13:20:00,160.6,160.73,160.6,160.7,7775.0,147.6859,147.8054,147.6859,147.7778,7775.0
2021-05-14 13:30:00,160.7,160.75,160.64,160.7,21736.0,147.7778,147.8238,147.7227,147.7778,21736.0
2021-05-14 13:40:00,160.68,160.76,160.66,160.72,24167.0,147.7594,147.833,147.741,147.7962,24167.0
2021-05-14 13:50:00,160.71,160.74,160.66,160.66,17972.0,147.787,147.8146,147.741,147.741,17972.0
2021-05-14 14:00:00,160.68,160.8,160.63,160.78,16970.0,147.7594,147.8698,147.7135,147.8514,16970.0
2021-05-14 14:10:00,160.79,160.91,160.79,160.88,29150.0,147.8606,147.9709,147.8606,147.9434,29150.0
2021-05-14 14:20:00,160.87,160.89,160.81,160.87,32896.0,147.9342,147.9526,147.879,147.9342,32896.0
2021-05-14 14:30:00,160.86,160.98,160.86,160.91,49304.0,147.925,148.0353,147.925,147.9709,49304.0
2021-05-14 14:40:00,160.9,160.94,160.85,160.9,108978.0,147.9617,147.9985,147.9158,147.9617,108978.0
2021-05-14 14:50:00,160.92,161.03,160.87,160.93,87358.0,147.9801,148.0813,147.9342,147.9893,87358.0
2021-05-14 15:00:00,160.93,160.95,160.73,160.91,57684.0,147.9893,148.0077,147.8054,147.9709,57684.0
2021-05-14 15:10:00,160.9,161.01,160.86,160.94,45698.0,147.9617,148.0629,147.925,147.9985,45698.0
2021-05-14 15:20:00,160.93,161.0,160.81,160.87,52210.0,147.9893,148.0537,147.879,147.9342,52210.0
2021-05-14 15:30:00,160.87,160.9,160.67,160.71,48384.0,147.9342,147.9617,147.7502,147.787,48384.0
2021-05-14 15:40:00,160.71,160.84,160.61,160.8,74956.0,147.787,147.9066,147.6951,147.8698,74956.0
2021-05-14 15:50:00,160.8,160.96,160.64,160.65,121454.0,147.8698,148.0169,147.7227,147.7319,121454.0
2021-05-17 09:30:00,160.5,160.92,160.35,160.87,458741.0,147.5939,147.9801,147.456,147.9342,458741.0
2021-05-17 09:40:00,160.85,160.89,160.13,160.14,109361.0,147.9158,147.9526,147.2537,147.2629,109361.0
2021-05-17 09:50:00,160.13,160.26,159.93,160.16,51960.0,147.2537,147.3732,147.0697,147.2813,51960.0
2021-05-17 10:00:00,160.15,160.48,159.92,160.26,41749.0,147.2721,147.5755,147.0606,147.3732,41749.0
2021-05-17 10:10:00,160.23,160.66,160.08,160.61,40689.0,147.3456,147.741,147.2077,147.6951,40689.0
2021-05-17 10:20:00,160.59,160.61,159.98,159.98,41908.0,147.6767,147.6951,147.1157,147.1157,41908.0
2021-05-17 10:30:00,159.96,160.39,159.8,160.36,61731.0,147.0973,147.4928,146.9502,147.4652,61731.0
2021-05-17 10:40:00,160.35,160.37,160.22,160.37,39906.0,147.456,147.4744,147.3364,147.4744,39906.0
2021-05-17 10:50:00,160.37,160.41,160.18,160.21,26779.0,147.4744,147.5111,147.2996,147.3272,26779.0
2021-05-17 11:00:00,160.19,160.25,159.92,160.0,37102.0,147.3088,147.364,147.0606,147.1341,37102.0
2021-05-17 11:10:00,159.98,160.24,159.84,160.06,52302.0,147.1157,147.3548,146.987,147.1893,52302.0
2021-05-17 11:20:00,160.11,160.24,160.02,160.02,209829.0,147.2353,147.3548,147.1525,147.1525,209829.0
2021-05-17 11:30:00,160.03,160.26,159.92,160.14,29703.0,147.1617,147.3732,147.0606,147.2629,29703.0
2021-05-17 11:40:00,160.15,160.29,160.09,160.19,20692.0,147.2721,147.4008,147.2169,147.3088,20692.0
2021-05-17 11:50:00,160.21,160.22,159.99,160.13,31964.0,147.3272,147.3364,147.1249,147.2537,31964.0
2021-05-17 12:00:00,160.08,160.15,160.0,160.09,20865.0,147.2077,147.2721,147.1341,147.2169,20865.0
2021-05-17 12:10:00,160.1,160.32,160.09,160.28,56713.0,147.2261,147.4284,147.2169,147.3916,56713.0
2021-05-17 12:20:00,160.27,160.41,160.27,160.41,22916.0,147.3824,147.5111,147.3824,147.5111,22916.0
2021-05-17 12:30:00,160.41,160.52,160.32,160.46,27088.0,147.5111,147.6123,147.4284,147.5571,27088.0
2021-05-17 12:40:00,160.49,160.54,160.39,160.41,16439.0,147.5847,147.6307,147.4928,147.5111,16439.0
2021-05-17 12:50:00,160.39,160.47,160.3,160.36,17418.0,147.4928,147.5663,147.41,147.4652,17418.0
2021-05-17 13:00:00,160.36,160.44,160.29,160.3,9201.0,147.4652,147.5387,147.4008,147.41,9201.0
2021-05-17 13:10:00,160.29,160.34,160.16,160.19,23801.0,147.4008,147.4468,147.2813,147.3088,23801.0
2021-05-17 13:20:00,160.19,160.27,160.11,160.2,15359.0,147.3088,147.3824,147.2353,147.318,15359.0
2021-05-17 13:30:00,160.21,160.29,160.1,160.23,26248.0,147.3272,147.4008,147.2261,147.3456,26248.0
2021-05-17 13:40:00,160.23,160.32,160.01,160.32,19974.0,147.3456,147.4284,147.1433,147.4284,19974.0
2021-05-17 13:50:00,160.3,160.35,160.23,160.34,28006.0,147.41,147.456,147.3456,147.4468,28006.0
2021-05-17 14:00:00,160.33,160.44,160.26,160.41,41249.0,147.4376,147.5387,147.3732,147.5111,41249.0
2021-05-17 14:10:00,160.43,160.45,160.35,160.42,13554.0,147.5295,147.5479,147.456,147.5203,13554.0
2021-05-17 14:20:00,160.4,160.47,160.39,160.44,23650.0,147.502,147.5663,147.4928,147.5387,23650.0
2021-05-17 14:30:00,160.47,160.55,160.29,160.29,19639.0,147.5663,147.6399,147.4008,147.4008,19639.0
2021-05-17 14:40:00,160.31,160.41,160.31,160.4,20250.0,147.4192,147.5111,147.4192,147.502,20250.0
2021-05-17 14:50:00,160.4,160.66,160.4,160.63,35080.0,147.502,147.741,147.502,147.7135,35080.0
2021-05-17 15:00:00,160.65,160.76,160.58,160.68,31831.0,147.7319,147.833,147.6675,147.7594,31831.0
2021-05-17 15:10:00,160.69,160.74,160.51,160.56,48709.0,147.7686,147.8146,147.6031,147.6491,48709.0
2021-05-17 15:20:00,160.56,160.58,160.47,160.54,53052.0,147.6491,147.6675,147.5663,147.6307,53052.0
2021-05-17 15:30:00,160.54,160.62,160.43,160.49,52265.0,147.6307,147.7043,147.5295,147.5847,52265.0
2021-05-17 15:40:00,160.48,160.7,160.43,160.56,68283.0,147.5755,147.7778,147.5295,147.6491,68283.0
2021-05-17 15:50:00,160.56,160.64,160.49,160.56,113706.0,147.6491,147.7227,147.5847,147.6491,113706.0
2021-05-18 09:30:00,160.6,160.73,160.14,160.52,68377.0,147.6859,147.8054,147.2629,147.6123,68377.0
2021-05-18 09:40:00,160.53,160.62,160.24,160.32,65034.0,147.6215,147.7043,147.3548,147.4284,65034.0
2021-05-18 09:50:00,160.36,160.53,160.21,160.26,60394.0,147.4652,147.6215,147.3272,147.3732,60394.0
2021-05-18 10:00:00,160.23,160.26,159.86,160.24,95286.0,147.3456,147.3732,147.0054,147.3548,95286.0
2021-05-18 10:10:00,160.22,160.23,160.04,160.04,70052.0,147.3364,147.3456,147.1709,147.1709,70052.0
2021-05-18 10:20:00,160.06,160.36,160.03,160.31,58212.0,147.1893,147.4652,147.1617,147.4192,58212.0
2021-05-18 10:30:00,160.3,160.33,160.18,160.19,50257.0,147.41,147.4376,147.2996,147.3088,50257.0
2021-05-18 10:40:00,160.2,160.35,160.13,160.35,35813.0,147.318,147.456,147.2537,147.456,35813.0
2021-05-18 10:50:00,160.34,160.45,160.25,160.34,41758.0,147.4468,147.5479,147.364,147.4468,41758.0
2021-05-18 11:00:00,160.3,160.32,160.12,160.16,14411.0,147.41,147.4284,147.2445,147.2813,14411.0
2021-05-18 11:10:00,160.16,160.3,160.15,160.23,22565.0,147.2813,147.41,147.2721,147.3456,22565.0
2021-05-18 11:20:00,160.21,160.28,160.2,160.22,29257.0,147.3272,147.3916,147.318,147.3364,29257.0
2021-05-18 11:30:00,160.22,160.22,160.08,160.19,36591.0,147.3364,147.3364,147.2077,147.3088,36591.0
2021-05-18 11:40:00,160.16,160.24,160.03,160.24,23092.0,147.2813,147.3548,147.1617,147.3548,23092.0
2021-05-18 11:50:00,160.23,160.23,160.04,160.05,15343.0,147.3456,147.3456,147.1709,147.1801,15343.0
2021-05-18 12:00:00,160.05,160.05,159.97,159.97,18946.0,147.1801,147.1801,147.1065,147.1065,18946.0
2021-05-18 12:10:00,159.96,160.05,159.93,159.95,21993.0,147.0973,147.1801,147.0697,147.0881,21993.0
2021-05-18 12:20:00,159.95,160.11,159.94,160.11,30960.0,147.0881,147.2353,147.0789,147.2353,30960.0
2021-05-18 12:30:00,160.09,160.1,160.04,160.07,29645.0,147.2169,147.2261,147.1709,147.1985,29645.0
2021-05-18 12:40:00,160.07,160.14,160.07,160.11,8786.0,147.1985,147.2629,147.1985,147.2353,8786.0
2021-05-18 12:50:00,160.11,160.14,160.02,160.04,22998.0,147.2353,147.2629,147.1525,147.1709,22998.0
2021-05-18 13:00:00,160.07,160.12,159.98,160.0,25953.0,147.1985,147.2445,147.1157,147.1341,25953.0
2021-05-18 13:10:00,160.03,160.08,160.0,160.06,14355.0,147.1617,147.2077,147.1341,147.1893,14355.0
2021-05-18 13:20:00,160.07,160.19,160.05,160.18,33809.0,147.1985,147.3088,147.1801,147.2996,33809.0
2021-05-18 13:30:00,160.18,160.19,160.08,160.13,18298.0,147.2996,147.3088,147.2077,147.2537,18298.0
2021-05-18 13:40:00,160.14,160.21,160.1,160.14,24579.0,147.2629,147.3272,147.2261,147.2629,24579.0
2021-05-18 13:50:00,160.13,160.18,160.11,160.11,33504.0,147.2537,147.2996,147.2353,147.2353,33504.0
2021-05-18 14:00:00,160.1,160.11,160.01,160.06,20334.0,147.2261,147.2353,147.1433,147.1893,20334.0
2021-05-18 14:10:00,160.06,160.14,160.04,160.05,378696.0,147.1893,147.2629,147.1709,147.1801,378696.0
2021-05-18 14:20:00,160.05,160.06,159.86,159.91,208489.0,147.1801,147.1893,147.0054,147.0514,208489.0
2021-05-18 14:30:00,159.92,159.93,159.65,159.69,243973.0,147.0606,147.0697,146.8123,146.849,243973.0
2021-05-18 14:40:00,159.69,159.76,159.52,159.6,201526.0,146.849,146.9134,146.6927,146.7663,201526.0
2021-05-18 14:50:00,159.6,159.89,159.59,159.89,145449.0,146.7663,147.033,146.7571,147.033,145449.0
2021-05-18 15:00:00,159.89,159.95,159.81,159.95,136862.0,147.033,147.0881,146.9594,147.0881,136862.0
2021-05-18 15:10:00,159.94,159.97,159.79,159.94,152085.0,147.0789,147.1065,146.941,147.0789,152085.0
2021-05-18 15:20:00,159.95,159.95,159.89,159.93,86255.0,147.0881,147.0881,147.033,147.0697,86255.0
2021-05-18 15:30:00,159.93,160.01,159.87,159.95,163613.0,147.0697,147.1433,147.0146,147.0881,163613.0
2021-05-18 15:40:00,159.95,160.04,159.58,159.65,304149.0,147.0881,147.1709,146.7479,146.8123,304149.0
2021-05-18 15:50:00,159.64,159.64,159.01,159.1,321193.0,146.8031,146.8031,146.2237,146.3065,321193.0
2021-05-19 09:30:00,157.5,157.5,156.68,156.8,184799.0,144.8351,144.8351,144.0811,144.1914,184799.0
2021-05-19 09:40:00,156.8,157.05,156.59,156.67,227391.0,144.1914,144.4213,143.9983,144.0719,227391.0
2021-05-19 09:50:00,156.71,157.13,156.61,156.97,106503.0,144.1087,144.4949,144.0167,144.3478,106503.0
2021-05-19 10:00:00,156.94,157.05,156.3,156.31,132909.0,144.3202,144.4213,143.7316,143.7408,132909.0
2021-05-19 10:10:00,156.3,156.59,156.14,156.57,199708.0,143.7316,143.9983,143.5845,143.9799,199708.0
2021-05-19 10:20:00,156.57,156.72,156.22,156.72,102870.0,143.9799,144.1179,143.6581,144.1179,102870.0
2021-05-19 10:30:00,156.71,156.74,156.26,156.28,59851.0,144.1087,144.1363,143.6949,143.7133,59851.0
2021-05-19 10:40:00,156.23,156.55,156.04,156.42,82974.0,143.6673,143.9615,143.4925,143.842,82974.0
2021-05-19 10:50:00,156.4,156.85,156.4,156.77,80645.0,143.8236,144.2374,143.8236,144.1638,80645.0
2021-05-19 11:00:00,156.76,157.03,156.56,157.02,82962.0,144.1547,144.4029,143.9707,144.3937,82962.0
2021-05-19 11:10:00,157.01,157.1,156.9,156.9,86929.0,144.3845,144.4673,144.2834,144.2834,86929.0
2021-05-19 11:20:00,156.93,157.29,156.91,157.26,50381.0,144.311,144.642,144.2926,144.6144,50381.0
2021-05-19 11:30:00,157.26,157.28,156.94,156.99,35652.0,144.6144,144.6328,144.3202,144.3662,35652.0
2021-05-19 11:40:00,157.02,157.1,156.86,157.08,18531.0,144.3937,144.4673,144.2466,144.4489,18531.0
2021-05-19 11:50:00,157.11,157.34,157.07,157.26,38574.0,144.4765,144.688,144.4397,144.6144,38574.0
2021-05-19 12:00:00,157.31,157.4,157.18,157.37,38829.0,144.6604,144.7432,144.5409,144.7156,38829.0
2021-05-19 12:10:00,157.4,157.61,157.4,157.61,31256.0,144.7432,144.9363,144.7432,144.9363,31256.0
2021-05-19 12:20:00,157.61,157.66,157.49,157.5,42477.0,144.9363,144.9823,144.826,144.8351,42477.0
2021-05-19 12:30:00,157.49,157.61,157.44,157.59,34878.0,144.826,144.9363,144.78,144.9179,34878.0
2021-05-19 12:40:00,157.58,157.72,157.54,157.62,25129.0,144.9087,145.0375,144.8719,144.9455,25129.0
2021-05-19 12:50:00,157.63,157.76,157.59,157.7,23963.0,144.9547,145.0742,144.9179,145.0191,23963.0
2021-05-19 13:00:00,157.71,158.01,157.69,157.9,72405.0,145.0283,145.3041,145.0099,145.203,72405.0
2021-05-19 13:10:00,157.92,158.08,157.92,158.02,50023.0,145.2214,145.3685,145.2214,145.3133,50023.0
2021-05-19 13:20:00,158.05,158.05,157.81,157.89,31076.0,145.3409,145.3409,145.1202,145.1938,31076.0
2021-05-19 13:30:00,157.87,157.89,157.6,157.76,33916.0,145.1754,145.1938,144.9271,145.0742,33916.0
2021-05-19 13:40:00,157.77,157.82,157.67,157.82,39674.0,145.0834,145.1294,144.9915,145.1294,39674.0
2021-05-19 13:50:00,157.84,157.94,157.76,157.77,42837.0,145.1478,145.2398,145.0742,145.0834,42837.0
2021-05-19 14:00:00,157.8,158.0,157.14,157.41,83803.0,145.111,145.2949,144.5041,144.7524,83803.0
2021-05-19 14:10:00,157.4,157.45,157.01,157.17,80962.0,144.7432,144.7892,144.3845,144.5317,80962.0
2021-05-19 14:20:00,157.2,157.97,157.19,157.73,143570.0,144.5593,145.2674,144.5501,145.0467,143570.0
2021-05-19 14:30:00,157.75,157.94,157.24,157.32,91859.0,145.065,145.2398,144.5961,144.6696,91859.0
2021-05-19 14:40:00,157.28,157.35,157.06,157.17,87841.0,144.6328,144.6972,144.4305,144.5317,87841.0
2021-05-19 14:50:00,157.2,157.41,157.07,157.1,73679.0,144.5593,144.7524,144.4397,144.4673,73679.0
2021-05-19 15:00:00,157.1,157.36,156.92,157.33,106605.0,144.4673,144.7064,144.3018,144.6788,106605.0
2021-05-19 15:10:00,157.29,157.54,157.28,157.49,92730.0,144.642,144.8719,144.6328,144.826,92730.0
2021-05-19 15:20:00,157.49,157.88,157.42,157.77,108808.0,144.826,145.1846,144.7616,145.0834,108808.0
2021-05-19 15:30:00,157.8,157.81,157.41,157.66,95302.0,145.111,145.1202,144.7524,144.9823,95302.0
2021-05-19 15:40:00,157.65,157.74,157.43,157.58,171826.0,144.9731,145.0558,144.7708,144.9087,171826.0
2021-05-19 15:50:00,157.59,158.18,157.56,158.13,210512.0,144.9179,145.4605,144.8903,145.4145,210512.0
2021-05-20 09:30:00,158.28,158.47,157.95,157.99,133080.0,145.5524,145.7271,145.249,145.2857,133080.0
2021-05-20 09:40:00,157.92,158.38,157.86,158.33,373371.0,145.2214,145.6444,145.1662,145.5984,373371.0
2021-05-20 09:50:00,158.29,158.37,158.08,158.32,90528.0,145.5616,145.6352,145.3685,145.5892,90528.0
2021-05-20 10:00:00,158.36,158.5,158.16,158.2,51219.0,145.626,145.7547,145.4421,145.4789,51219.0
2021-05-20 10:10:00,158.23,158.37,158.16,158.36,50187.0,145.5064,145.6352,145.4421,145.626,50187.0
2021-05-20 10:20:00,158.39,158.46,158.27,158.36,44401.0,145.6536,145.718,145.5432,145.626,44401.0
2021-05-20 10:30:00,158.36,158.4,158.21,158.38,32086.0,145.626,145.6628,145.4881,145.6444,32086.0
2021-05-20 10:40:00,158.4,158.61,158.35,158.53,31309.0,145.6628,145.8559,145.6168,145.7823,31309.0
2021-05-20 10:50:00,158.5,158.63,158.5,158.57,19874.0,145.7547,145.8743,145.7547,145.8191,19874.0
2021-05-20 11:00:00,158.6,158.8,158.6,158.75,29763.0,145.8467,146.0306,145.8467,145.9846,29763.0
2021-05-20 11:10:00,158.76,158.81,158.71,158.72,18637.0,145.9938,146.0398,145.9478,145.957,18637.0
2021-05-20 11:20:00,158.73,158.87,158.72,158.84,149452.0,145.9662,146.095,145.957,146.0674,149452.0
2021-05-20 11:30:00,158.86,159.13,158.86,159.13,57579.0,146.0858,146.3341,146.0858,146.3341,57579.0
2021-05-20 11:40:00,159.14,159.31,159.07,159.3,29455.0,146.3433,146.4996,146.2789,146.4904,29455.0
2021-05-20 11:50:00,159.31,159.33,159.15,159.16,35432.0,146.4996,146.518,146.3525,146.3617,35432.0
2021-05-20 12:00:00,159.17,159.17,158.98,159.07,48165.0,146.3709,146.3709,146.1961,146.2789,48165.0
2021-05-20 12:10:00,159.06,159.14,158.93,158.93,38380.0,146.2697,146.3433,146.1502,146.1502,38380.0
2021-05-20 12:20:00,158.92,158.99,158.79,158.8,27307.0,146.141,146.2053,146.0214,146.0306,27307.0
2021-05-20 12:30:00,158.82,158.9,158.6,158.64,83538.0,146.049,146.1226,145.8467,145.8835,83538.0
2021-05-20 12:40:00,158.65,158.7,158.51,158.7,50272.0,145.8927,145.9387,145.7639,145.9387,50272.0
2021-05-20 12:50:00,158.7,158.86,158.7,158.86,24348.0,145.9387,146.0858,145.9387,146.0858,24348.0
2021-05-20 13:00:00,158.83,158.93,158.77,158.93,20054.0,146.0582,146.1502,146.003,146.1502,20054.0
2021-05-20 13:10:00,158.93,159.04,158.93,159.01,28027.0,146.1502,146.2513,146.1502,146.2237,28027.0
2021-05-20 13:20:00,159.05,159.06,158.99,159.02,31800.0,146.2605,146.2697,146.2053,146.2329,31800.0
2021-05-20 13:30:00,159.0,159.08,158.99,159.07,14673.0,146.2145,146.2881,146.2053,146.2789,14673.0
2021-05-20 13:40:00,159.07,159.1,159.01,159.05,16939.0,146.2789,146.3065,146.2237,146.2605,16939.0
2021-05-20 13:50:00,159.09,159.1,158.76,158.94,23357.0,146.2973,146.3065,145.9938,146.1594,23357.0
2021-05-20 14:00:00,158.96,159.06,158.94,159.04,38202.0,146.1777,146.2697,146.1594,146.2513,38202.0
2021-05-20 14:10:00,159.06,159.11,158.98,159.08,7554.0,146.2697,146.3157,146.1961,146.2881,7554.0
2021-05-20 14:20:00,159.08,159.13,158.99,159.13,9432.0,146.2881,146.3341,146.2053,146.3341,9432.0
2021-05-20 14:30:00,159.15,159.17,159.04,159.13,19161.0,146.3525,146.3709,146.2513,146.3341,19161.0
2021-05-20 14:40:00,159.12,159.2,159.11,159.17,17933.0,146.3249,146.3984,146.3157,146.3709,17933.0
2021-05-20 14:50:00,159.17,159.23,159.08,159.14,17013.0,146.3709,146.426,146.2881,146.3433,17013.0
2021-05-20 15:00:00,159.11,159.23,159.02,159.18,27990.0,146.3157,146.426,146.2329,146.3801,27990.0
2021-05-20 15:10:00,159.2,159.41,159.19,159.37,38608.0,146.3984,146.5916,146.3893,146.5548,38608.0
2021-05-20 15:20:00,159.37,159.64,159.35,159.62,78427.0,146.5548,146.8031,146.5364,146.7847,78427.0
2021-05-20 15:30:00,159.61,159.61,159.32,159.32,62903.0,146.7755,146.7755,146.5088,146.5088,62903.0
2021-05-20 15:40:00,159.34,159.37,159.16,159.16,64813.0,146.5272,146.5548,146.3617,146.3617,64813.0
2021-05-20 15:50:00,159.12,159.25,158.92,159.05,197100.0,146.3249,146.4444,146.141,146.2605,197100.0
2021-05-21 09:30:00,159.73,160.44,159.73,160.36,134407.0,146.8858,147.5387,146.8858,147.4652,134407.0
2021-05-21 09:40:00,160.44,160.49,160.24,160.41,109652.0,147.5387,147.5847,147.3548,147.5111,109652.0
2021-05-21 09:50:00,160.39,160.59,160.2,160.54,102931.0,147.4928,147.6767,147.318,147.6307,102931.0
2021-05-21 10:00:00,160.52,160.52,160.18,160.41,84546.0,147.6123,147.6123,147.2996,147.5111,84546.0
2021-05-21 10:10:00,160.38,160.49,160.18,160.23,56387.0,147.4836,147.5847,147.2996,147.3456,56387.0
2021-05-21 10:20:00,160.24,160.24,160.05,160.11,34275.0,147.3548,147.3548,147.1801,147.2353,34275.0
2021-05-21 10:30:00,160.11,160.29,160.01,160.06,34764.0,147.2353,147.4008,147.1433,147.1893,34764.0
2021-05-21 10:40:00,160.06,160.16,159.99,160.15,34258.0,147.1893,147.2813,147.1249,147.2721,34258.0
2021-05-21 10:50:00,160.17,160.35,160.16,160.34,22193.0,147.2904,147.456,147.2813,147.4468,22193.0
2021-05-21 11:00:00,160.37,160.46,160.31,160.4,38505.0,147.4744,147.5571,147.4192,147.502,38505.0
2021-05-21 11:10:00,160.4,160.45,160.25,160.25,23576.0,147.502,147.5479,147.364,147.364,23576.0
2021-05-21 11:20:00,160.28,160.38,160.07,160.07,19825.0,147.3916,147.4836,147.1985,147.1985,19825.0
2021-05-21 11:30:00,160.07,160.18,160.03,160.17,29445.0,147.1985,147.2996,147.1617,147.2904,29445.0
2021-05-21 11:40:00,160.16,160.25,160.13,160.17,31502.0,147.2813,147.364,147.2537,147.2904,31502.0
2021-05-21 11:50:00,160.17,160.18,159.95,160.0,23593.0,147.2904,147.2996,147.0881,147.1341,23593.0
2021-05-21 12:00:00,159.97,160.06,159.61,159.61,97108.0,147.1065,147.1893,146.7755,146.7755,97108.0
2021-05-21 12:10:00,159.65,159.84,159.64,159.75,24443.0,146.8123,146.987,146.8031,146.9042,24443.0
2021-05-21 12:20:00,159.75,159.8,159.66,159.74,28590.0,146.9042,146.9502,146.8215,146.895,28590.0
2021-05-21 12:30:00,159.73,159.78,159.63,159.66,24729.0,146.8858,146.9318,146.7939,146.8215,24729.0
2021-05-21 12:40:00,159.66,159.76,159.55,159.56,27529.0,146.8215,146.9134,146.7203,146.7295,27529.0
2021-05-21 12:50:00,159.58,159.58,159.23,159.39,56719.0,146.7479,146.7479,146.426,146.5732,56719.0
2021-05-21 13:00:00,159.38,159.55,159.35,159.5,32470.0,146.564,146.7203,146.5364,146.6743,32470.0
2021-05-21 13:10:00,159.5,159.53,159.46,159.51,13026.0,146.6743,146.7019,146.6375,146.6835,13026.0
2021-05-21 13:20:00,159.52,159.7,159.51,159.69,28998.0,146.6927,146.8582,146.6835,146.849,28998.0
2021-05-21 13:30:00,159.68,159.85,159.67,159.83,28915.0,146.8399,146.9962,146.8307,146.9778,28915.0
2021-05-21 13:40:00,159.82,159.82,159.7,159.74,37006.0,146.9686,146.9686,146.8582,146.895,37006.0
2021-05-21 13:50:00,159.74,159.78,159.7,159.76,18660.0,146.895,146.9318,146.8582,146.9134,18660.0
2021-05-21 14:00:00,159.77,159.91,159.72,159.89,38050.0,146.9226,147.0514,146.8766,147.033,38050.0
2021-05-21 14:10:00,159.87,159.95,159.85,159.9,56092.0,147.0146,147.0881,146.9962,147.0422,56092.0
2021-05-21 14:20:00,159.88,159.88,159.69,159.74,61463.0,147.0238,147.0238,146.849,146.895,61463.0
2021-05-21 14:30:00,159.75,159.81,159.55,159.61,39065.0,146.9042,146.9594,146.7203,146.7755,39065.0
2021-05-21 14:40:00,159.63,159.74,159.6,159.71,18172.0,146.7939,146.895,146.7663,146.8674,18172.0
2021-05-21 14:50:00,159.71,159.87,159.71,159.83,39296.0,146.8674,147.0146,146.8674,146.9778,39296.0
2021-05-21 15:00:00,159.83,159.84,159.7,159.79,33972.0,146.9778,146.987,146.8582,146.941,33972.0
2021-05-21 15:10:00,159.78,159.98,159.78,159.93,25540.0,146.9318,147.1157,146.9318,147.0697,25540.0
2021-05-21 15:20:00,159.93,160.02,159.91,159.96,41117.0,147.0697,147.1525,147.0514,147.0973,41117.0
2021-05-21 15:30:00,159.97,159.97,159.79,159.81,39864.0,147.1065,147.1065,146.941,146.9594,39864.0
2021-05-21 15:40:00,159.8,159.82,159.57,159.78,84706.0,146.9502,146.9686,146.7387,146.9318,84706.0
2021-05-21 15:50:00,159.81,159.85,159.54,159.62,170918.0,146.9594,146.9962,146.7111,146.7847,170918.0
2021-05-24 09:30:00,160.47,160.47,160.05,160.05,50499.0,147.5663,147.5663,147.1801,147.1801,50499.0
2021-05-24 09:40:00,160.06,160.2,159.9,160.16,95877.0,147.1893,147.318,147.0422,147.2813,95877.0
2021-05-24 09:50:00,160.15,160.4,160.06,160.38,79677.0,147.2721,147.502,147.1893,147.4836,79677.0
2021-05-24 10:00:00,160.39,160.48,160.28,160.37,52089.0,147.4928,147.5755,147.3916,147.4744,52089.0
2021-05-24 10:10:00,160.38,160.43,160.19,160.41,63518.0,147.4836,147.5295,147.3088,147.5111,63518.0
2021-05-24 10:20:00,160.43,160.55,160.37,160.38,39072.0,147.5295,147.6399,147.4744,147.4836,39072.0
2021-05-24 10:30:00,160.39,160.59,160.39,160.57,41831.0,147.4928,147.6767,147.4928,147.6583,41831.0
2021-05-24 10:40:00,160.57,160.65,160.47,160.52,16029.0,147.6583,147.7319,147.5663,147.6123,16029.0
2021-05-24 10:50:00,160.54,160.63,160.49,160.51,32940.0,147.6307,147.7135,147.5847,147.6031,32940.0
2021-05-24 11:00:00,160.51,160.57,160.47,160.5,32180.0,147.6031,147.6583,147.5663,147.5939,32180.0
2021-05-24 11:10:00,160.49,160.53,160.4,160.52,15325.0,147.5847,147.6215,147.502,147.6123,15325.0
2021-05-24 11:20:00,160.53,160.64,160.52,160.64,11806.0,147.6215,147.7227,147.6123,147.7227,11806.0
2021-05-24 11:30:00,160.64,160.69,160.57,160.6,18578.0,147.7227,147.7686,147.6583,147.6859,18578.0
2021-05-24 11:40:00,160.61,160.66,160.53,160.55,17576.0,147.6951,147.741,147.6215,147.6399,17576.0
2021-05-24 11:50:00,160.53,160.53,160.41,160.44,27974.0,147.6215,147.6215,147.5111,147.5387,27974.0
2021-05-24 12:00:00,160.43,160.48,160.37,160.4,88321.0,147.5295,147.5755,147.4744,147.502,88321.0
2021-05-24 12:10:00,160.4,160.51,160.37,160.45,77127.0,147.502,147.6031,147.4744,147.5479,77127.0
2021-05-24 12:20:00,160.46,160.5,160.36,160.37,17337.0,147.5571,147.5939,147.4652,147.4744,17337.0
2021-05-24 12:30:00,160.39,160.56,160.39,160.55,11862.0,147.4928,147.6491,147.4928,147.6399,11862.0
2021-05-24 12:40:00,160.54,160.63,160.51,160.62,18284.0,147.6307,147.7135,147.6031,147.7043,18284.0
2021-05-24 12:50:00,160.62,160.66,160.57,160.61,13745.0,147.7043,147.741,147.6583,147.6951,13745.0
2021-05-24 13:00:00,160.61,160.69,160.55,160.59,12515.0,147.6951,147.7686,147.6399,147.6767,12515.0
2021-05-24 13:10:00,160.57,160.66,160.57,160.65,18278.0,147.6583,147.741,147.6583,147.7319,18278.0
2021-05-24 13:20:00,160.65,160.71,160.6,160.7,135622.0,147.7319,147.787,147.6859,147.7778,135622.0
2021-05-24 13:30:00,160.7,160.77,160.69,160.74,23389.0,147.7778,147.8422,147.7686,147.8146,23389.0
2021-05-24 13:40:00,160.74,160.78,160.72,160.77,45140.0,147.8146,147.8514,147.7962,147.8422,45140.0
2021-05-24 13:50:00,160.77,160.79,160.72,160.78,51107.0,147.8422,147.8606,147.7962,147.8514,51107.0
2021-05-24 14:00:00,160.78,160.83,160.76,160.77,72961.0,147.8514,147.8974,147.833,147.8422,72961.0
2021-05-24 14:10:00,160.78,160.89,160.77,160.88,17093.0,147.8514,147.9526,147.8422,147.9434,17093.0
2021-05-24 14:20:00,160.89,160.92,160.86,160.89,21820.0,147.9526,147.9801,147.925,147.9526,21820.0
2021-05-24 14:30:00,160.9,160.94,160.88,160.9,18481.0,147.9617,147.9985,147.9434,147.9617,18481.0
2021-05-24 14:40:00,160.92,160.96,160.89,160.91,15530.0,147.9801,148.0169,147.9526,147.9709,15530.0
2021-05-24 14:50:00,160.92,160.92,160.83,160.87,204650.0,147.9801,147.9801,147.8974,147.9342,204650.0
2021-05-24 15:00:00,160.88,160.96,160.85,160.95,26018.0,147.9434,148.0169,147.9158,148.0077,26018.0
2021-05-24 15:10:00,160.95,160.99,160.86,160.86,33366.0,148.0077,148.0445,147.925,147.925,33366.0
2021-05-24 15:20:00,160.85,160.91,160.84,160.89,28894.0,147.9158,147.9709,147.9066,147.9526,28894.0
2021-05-24 15:30:00,160.87,160.91,160.8,160.82,83590.0,147.9342,147.9709,147.8698,147.8882,83590.0
2021-05-24 15:40:00,160.8,160.86,160.78,160.8,53656.0,147.8698,147.925,147.8514,147.8698,53656.0
2021-05-24 15:50:00,160.8,160.8,160.49,160.51,172179.0,147.8698,147.8698,147.5847,147.6031,172179.0
2021-05-25 09:30:00,160.92,161.11,160.7,161.06,88765.0,147.9801,148.1549,147.7778,148.1089,88765.0
2021-05-25 09:40:00,161.08,161.14,160.77,160.79,108778.0,148.1273,148.1824,147.8422,147.8606,108778.0
2021-05-25 09:50:00,160.76,160.77,160.54,160.58,72971.0,147.833,147.8422,147.6307,147.6675,72971.0
2021-05-25 10:00:00,160.59,160.71,160.52,160.66,28304.0,147.6767,147.787,147.6123,147.741,28304.0
2021-05-25 10:10:00,160.71,160.71,160.49,160.57,28866.0,147.787,147.787,147.5847,147.6583,28866.0
2021-05-25 10:20:00,160.57,160.63,160.5,160.54,35849.0,147.6583,147.7135,147.5939,147.6307,35849.0
2021-05-25 10:30:00,160.56,160.58,160.4,160.46,17378.0,147.6491,147.6675,147.502,147.5571,17378.0
2021-05-25 10:40:00,160.48,160.54,160.41,160.49,16445.0,147.5755,147.6307,147.5111,147.5847,16445.0
2021-05-25 10:50:00,160.49,160.52,160.41,160.45,41525.0,147.5847,147.6123,147.5111,147.5479,41525.0
2021-05-25 11:00:00,160.46,160.46,160.16,160.26,24822.0,147.5571,147.5571,147.2813,147.3732,24822.0
2021-05-25 11:10:00,160.25,160.35,160.15,160.21,29190.0,147.364,147.456,147.2721,147.3272,29190.0
2021-05-25 11:20:00,160.19,160.2,160.01,160.04,22972.0,147.3088,147.318,147.1433,147.1709,22972.0
2021-05-25 11:30:00,160.04,160.05,159.84,160.02,27019.0,147.1709,147.1801,146.987,147.1525,27019.0
2021-05-25 11:40:00,160.01,160.17,160.0,160.07,15111.0,147.1433,147.2904,147.1341,147.1985,15111.0
2021-05-25 11:50:00,160.08,160.19,160.02,160.19,14681.0,147.2077,147.3088,147.1525,147.3088,14681.0
2021-05-25 12:00:00,160.19,160.36,160.17,160.35,30619.0,147.3088,147.4652,147.2904,147.456,30619.0
2021-05-25 12:10:00,160.37,160.42,160.33,160.42,8617.0,147.4744,147.5203,147.4376,147.5203,8617.0
2021-05-25 12:20:00,160.42,160.46,160.4,160.45,12037.0,147.5203,147.5571,147.502,147.5479,12037.0
2021-05-25 12:30:00,160.46,160.48,160.39,160.4,18133.0,147.5571,147.5755,147.4928,147.502,18133.0
2021-05-25 12:40:00,160.42,160.48,160.39,160.41,11980.0,147.5203,147.5755,147.4928,147.5111,11980.0
2021-05-25 12:50:00,160.42,160.47,160.38,160.41,17793.0,147.5203,147.5663,147.4836,147.5111,17793.0
2021-05-25 13:00:00,160.4,160.4,160.13,160.22,40573.0,147.502,147.502,147.2537,147.3364,40573.0
2021-05-25 13:10:00,160.21,160.31,160.21,160.27,19656.0,147.3272,147.4192,147.3272,147.3824,19656.0
2021-05-25 13:20:00,160.28,160.36,160.25,160.33,9197.0,147.3916,147.4652,147.364,147.4376,9197.0
2021-05-25 13:30:00,160.32,160.33,160.24,160.3,16523.0,147.4284,147.4376,147.3548,147.41,16523.0
2021-05-25 13:40:00,160.3,160.3,160.17,160.2,21951.0,147.41,147.41,147.2904,147.318,21951.0
2021-05-25 13:50:00,160.19,160.23,160.15,160.16,17068.0,147.3088,147.3456,147.2721,147.2813,17068.0
2021-05-25 14:00:00,160.18,160.19,160.0,160.06,82338.0,147.2996,147.3088,147.1341,147.1893,82338.0
2021-05-25 14:10:00,160.06,160.08,159.97,159.97,21952.0,147.1893,147.2077,147.1065,147.1065,21952.0
2021-05-25 14:20:00,159.96,159.98,159.91,159.92,16236.0,147.0973,147.1157,147.0514,147.0606,16236.0
2021-05-25 14:30:00,159.92,160.01,159.89,160.01,21862.0,147.0606,147.1433,147.033,147.1433,21862.0
2021-05-25 14:40:00,160.01,160.06,159.93,159.95,20252.0,147.1433,147.1893,147.0697,147.0881,20252.0
2021-05-25 14:50:00,159.94,159.98,159.83,159.84,29721.0,147.0789,147.1157,146.9778,146.987,29721.0
2021-05-25 15:00:00,159.82,159.82,159.65,159.68,44059.0,146.9686,146.9686,146.8123,146.8399,44059.0
2021-05-25 15:10:00,159.67,159.79,159.64,159.77,36397.0,146.8307,146.941,146.8031,146.9226,36397.0
2021-05-25 15:20:00,159.78,159.94,159.75,159.81,46662.0,146.9318,147.0789,146.9042,146.9594,46662.0
2021-05-25 15:30:00,159.8,159.8,159.65,159.75,78015.0,146.9502,146.9502,146.8123,146.9042,78015.0
2021-05-25 15:40:00,159.73,159.82,159.62,159.62,33092.0,146.8858,146.9686,146.7847,146.7847,33092.0
2021-05-25 15:50:00,159.62,159.67,159.43,159.65,111037.0,146.7847,146.8307,146.61,146.8123,111037.0
2021-05-26 09:30:00,160.0,160.05,159.64,159.77,240422.0,147.1341,147.1801,146.8031,146.9226,240422.0
2021-05-26 09:40:00,159.77,159.86,159.41,159.44,108173.0,146.9226,147.0054,146.5916,146.6191,108173.0
2021-05-26 09:50:00,159.42,159.63,159.37,159.42,36942.0,146.6008,146.7939,146.5548,146.6008,36942.0
2021-05-26 10:00:00,159.43,159.61,159.43,159.61,84486.0,146.61,146.7755,146.61,146.7755,84486.0
2021-05-26 10:10:00,159.61,159.88,159.59,159.88,61358.0,146.7755,147.0238,146.7571,147.0238,61358.0
2021-05-26 10:20:00,159.91,160.0,159.8,159.83,36514.0,147.0514,147.1341,146.9502,146.9778,36514.0
2021-05-26 10:30:00,159.85,159.89,159.79,159.85,21538.0,146.9962,147.033,146.941,146.9962,21538.0
2021-05-26 10:40:00,159.88,159.97,159.85,159.95,15877.0,147.0238,147.1065,146.9962,147.0881,15877.0
2021-05-26 10:50:00,159.95,159.95,159.78,159.91,24768.0,147.0881,147.0881,146.9318,147.0514,24768.0
2021-05-26 11:00:00,159.92,160.13,159.92,160.12,21425.0,147.0606,147.2537,147.0606,147.2445,21425.0
2021-05-26 11:10:00,160.12,160.12,159.92,159.95,46078.0,147.2445,147.2445,147.0606,147.0881,46078.0
2021-05-26 11:20:00,159.96,159.99,159.84,159.96,28526.0,147.0973,147.1249,146.987,147.0973,28526.0
2021-05-26 11:30:00,159.95,159.99,159.89,159.98,23307.0,147.0881,147.1249,147.033,147.1157,23307.0
2021-05-26 11:40:00,159.97,160.08,159.89,160.07,23449.0,147.1065,147.2077,147.033,147.1985,23449.0
2021-05-26 11:50:00,160.08,160.13,160.06,160.09,12454.0,147.2077,147.2537,147.1893,147.2169,12454.0
2021-05-26 12:00:00,160.1,160.17,160.08,160.14,36480.0,147.2261,147.2904,147.2077,147.2629,36480.0
2021-05-26 12:10:00,160.13,160.16,160.1,160.12,32723.0,147.2537,147.2813,147.2261,147.2445,32723.0
2021-05-26 12:20:00,160.12,160.16,160.1,160.12,18424.0,147.2445,147.2813,147.2261,147.2445,18424.0
2021-05-26 12:30:00,160.13,160.19,160.13,160.16,13447.0,147.2537,147.3088,147.2537,147.2813,13447.0
2021-05-26 12:40:00,160.15,160.22,160.13,160.21,30206.0,147.2721,147.3364,147.2537,147.3272,30206.0
2021-05-26 12:50:00,160.2,160.23,160.17,160.19,10878.0,147.318,147.3456,147.2904,147.3088,10878.0
2021-05-26 13:00:00,160.19,160.25,160.08,160.11,13874.0,147.3088,147.364,147.2077,147.2353,13874.0
2021-05-26 13:10:00,160.11,160.19,160.1,160.17,18922.0,147.2353,147.3088,147.2261,147.2904,18922.0
2021-05-26 13:20:00,160.17,160.24,160.16,160.2,23620.0,147.2904,147.3548,147.2813,147.318,23620.0
2021-05-26 13:30:00,160.19,160.21,160.09,160.13,16133.0,147.3088,147.3272,147.2169,147.2537,16133.0
2021-05-26 13:40:00,160.12,160.13,159.9,159.96,28171.0,147.2445,147.2537,147.0422,147.0973,28171.0
2021-05-26 13:50:00,159.96,160.02,159.88,159.97,30913.0,147.0973,147.1525,147.0238,147.1065,30913.0
2021-05-26 14:00:00,159.98,160.06,159.95,160.04,15828.0,147.1157,147.1893,147.0881,147.1709,15828.0
2021-05-26 14:10:00,160.05,160.1,160.04,160.09,49264.0,147.1801,147.2261,147.1709,147.2169,49264.0
2021-05-26 14:20:00,160.1,160.15,160.08,160.11,31210.0,147.2261,147.2721,147.2077,147.2353,31210.0
2021-05-26 14:30:00,160.11,160.14,160.04,160.09,47646.0,147.2353,147.2629,147.1709,147.2169,47646.0
2021-05-26 14:40:00,160.09,160.11,160.07,160.09,64446.0,147.2169,147.2353,147.1985,147.2169,64446.0
2021-05-26 14:50:00,160.09,160.09,159.93,160.0,52864.0,147.2169,147.2169,147.0697,147.1341,52864.0
2021-05-26 15:00:00,159.99,160.07,159.96,159.99,67240.0,147.1249,147.1985,147.0973,147.1249,67240.0
2021-05-26 15:10:00,159.98,160.08,159.95,160.07,40897.0,147.1157,147.2077,147.0881,147.1985,40897.0
2021-05-26 15:20:00,160.07,160.12,160.0,160.06,67003.0,147.1985,147.2445,147.1341,147.1893,67003.0
2021-05-26 15:30:00,160.07,160.13,160.04,160.11,45647.0,147.1985,147.2537,147.1709,147.2353,45647.0
2021-05-26 15:40:00,160.11,160.21,160.06,160.09,41318.0,147.2353,147.3272,147.1893,147.2169,41318.0
2021-05-26 15:50:00,160.08,160.09,159.97,160.07,134569.0,147.2077,147.2169,147.1065,147.1985,134569.0
2021-05-27 09:30:00,160.93,161.33,160.92,161.18,106468.0,147.9893,148.3572,147.9801,148.2192,106468.0
2021-05-27 09:40:00,161.17,161.39,161.04,161.18,171712.0,148.21,148.4123,148.0905,148.2192,171712.0
2021-05-27 09:50:00,161.18,161.31,161.16,161.24,89609.0,148.2192,148.3388,148.2008,148.2744,89609.0
2021-05-27 10:00:00,161.24,161.27,161.01,161.1,34112.0,148.2744,148.302,148.0629,148.1457,34112.0
2021-05-27 10:10:00,161.12,161.15,161.01,161.09,53642.0,148.1641,148.1916,148.0629,148.1365,53642.0
2021-05-27 10:20:00,161.07,161.08,160.98,161.06,49175.0,148.1181,148.1273,148.0353,148.1089,49175.0
2021-05-27 10:30:00,161.06,161.06,160.95,161.0,39027.0,148.1089,148.1089,148.0077,148.0537,39027.0
2021-05-27 10:40:00,160.99,161.07,160.98,161.05,67403.0,148.0445,148.1181,148.0353,148.0997,67403.0
2021-05-27 10:50:00,161.05,161.06,160.74,160.93,72816.0,148.0997,148.1089,147.8146,147.9893,72816.0
2021-05-27 11:00:00,160.94,160.97,160.79,160.87,40947.0,147.9985,148.0261,147.8606,147.9342,40947.0
2021-05-27 11:10:00,160.86,160.88,160.81,160.87,25832.0,147.925,147.9434,147.879,147.9342,25832.0
2021-05-27 11:20:00,160.87,160.9,160.71,160.72,43894.0,147.9342,147.9617,147.787,147.7962,43894.0
2021-05-27 11:30:00,160.7,160.82,160.6,160.82,37781.0,147.7778,147.8882,147.6859,147.8882,37781.0
2021-05-27 11:40:00,160.81,160.87,160.8,160.84,24339.0,147.879,147.9342,147.8698,147.9066,24339.0
2021-05-27 11:50:00,160.85,160.99,160.84,160.93,35908.0,147.9158,148.0445,147.9066,147.9893,35908.0
2021-05-27 12:00:00,160.93,160.98,160.92,160.97,31639.0,147.9893,148.0353,147.9801,148.0261,31639.0
2021-05-27 12:10:00,160.97,161.03,160.94,161.0,74481.0,148.0261,148.0813,147.9985,148.0537,74481.0
2021-05-27 12:20:00,160.99,161.06,160.99,161.01,12448.0,148.0445,148.1089,148.0445,148.0629,12448.0
2021-05-27 12:30:00,161.03,161.07,160.99,161.02,10984.0,148.0813,148.1181,148.0445,148.0721,10984.0
2021-05-27 12:40:00,161.03,161.03,160.92,160.93,60859.0,148.0813,148.0813,147.9801,147.9893,60859.0
2021-05-27 12:50:00,160.94,160.95,160.87,160.89,29727.0,147.9985,148.0077,147.9342,147.9526,29727.0
2021-05-27 13:00:00,160.89,160.94,160.87,160.93,28714.0,147.9526,147.9985,147.9342,147.9893,28714.0
2021-05-27 13:10:00,160.94,160.94,160.87,160.88,7785.0,147.9985,147.9985,147.9342,147.9434,7785.0
2021-05-27 13:20:00,160.88,160.9,160.84,160.89,11638.0,147.9434,147.9617,147.9066,147.9526,11638.0
2021-05-27 13:30:00,160.89,160.9,160.71,160.8,40612.0,147.9526,147.9617,147.787,147.8698,40612.0
2021-05-27 13:40:00,160.81,160.88,160.78,160.86,14773.0,147.879,147.9434,147.8514,147.925,14773.0
2021-05-27 13:50:00,160.86,160.91,160.85,160.9,9235.0,147.925,147.9709,147.9158,147.9617,9235.0
2021-05-27 14:00:00,160.89,160.91,160.78,160.82,50084.0,147.9526,147.9709,147.8514,147.8882,50084.0
2021-05-27 14:10:00,160.81,160.82,160.75,160.82,19963.0,147.879,147.8882,147.8238,147.8882,19963.0
2021-05-27 14:20:00,160.82,160.92,160.79,160.92,33704.0,147.8882,147.9801,147.8606,147.9801,33704.0
2021-05-27 14:30:00,160.93,160.94,160.84,160.84,9328.0,147.9893,147.9985,147.9066,147.9066,9328.0
2021-05-27 14:40:00,160.85,160.9,160.82,160.88,72627.0,147.9158,147.9617,147.8882,147.9434,72627.0
2021-05-27 14:50:00,160.88,161.03,160.86,161.01,23477.0,147.9434,148.0813,147.925,148.0629,23477.0
2021-05-27 15:00:00,161.0,161.0,160.84,160.89,48602.0,148.0537,148.0537,147.9066,147.9526,48602.0
2021-05-27 15:10:00,160.89,161.03,160.87,161.02,29350.0,147.9526,148.0813,147.9342,148.0721,29350.0
2021-05-27 15:20:00,160.97,161.04,160.93,161.0,28781.0,148.0261,148.0905,147.9893,148.0537,28781.0
2021-05-27 15:30:00,161.02,161.12,160.96,161.03,50326.0,148.0721,148.1641,148.0169,148.0813,50326.0
2021-05-27 15:40:00,161.02,161.11,160.99,161.01,146357.0,148.0721,148.1549,148.0445,148.0629,146357.0
2021-05-27 15:50:00,161.0,161.25,160.98,161.04,255167.0,148.0537,148.2836,148.0353,148.0905,255167.0
2021-05-28 09:30:00,161.55,161.55,161.05,161.16,82498.0,148.5595,148.5595,148.0997,148.2008,82498.0
2021-05-28 09:40:00,161.15,161.18,160.94,161.09,84108.0,148.1916,148.2192,147.9985,148.1365,84108.0
2021-05-28 09:50:00,161.07,161.29,160.99,161.28,26548.0,148.1181,148.3204,148.0445,148.3112,26548.0
2021-05-28 10:00:00,161.27,161.32,161.03,161.06,33603.0,148.302,148.348,148.0813,148.1089,33603.0
2021-05-28 10:10:00,161.05,161.08,160.82,160.84,21819.0,148.0997,148.1273,147.8882,147.9066,21819.0
2021-05-28 10:20:00,160.83,160.9,160.77,160.86,29171.0,147.8974,147.9617,147.8422,147.925,29171.0
2021-05-28 10:30:00,160.87,161.0,160.87,160.87,18082.0,147.9342,148.0537,147.9342,147.9342,18082.0
2021-05-28 10:40:00,160.9,161.02,160.89,160.95,28069.0,147.9617,148.0721,147.9526,148.0077,28069.0
2021-05-28 10:50:00,160.96,161.06,160.95,161.04,11472.0,148.0169,148.1089,148.0077,148.0905,11472.0
2021-05-28 11:00:00,161.03,161.13,161.02,161.12,14885.0,148.0813,148.1733,148.0721,148.1641,14885.0
2021-05-28 11:10:00,161.11,161.2,161.09,161.19,19269.0,148.1549,148.2376,148.1365,148.2284,19269.0
2021-05-28 11:20:00,161.19,161.23,161.15,161.17,58451.0,148.2284,148.2652,148.1916,148.21,58451.0
2021-05-28 11:30:00,161.18,161.23,161.11,161.21,29331.0,148.2192,148.2652,148.1549,148.2468,29331.0
2021-05-28 11:40:00,161.21,161.21,161.09,161.13,42055.0,148.2468,148.2468,148.1365,148.1733,42055.0
2021-05-28 11:50:00,161.12,161.19,161.11,161.17,18062.0,148.1641,148.2284,148.1549,148.21,18062.0
2021-05-28 12:00:00,161.14,161.2,161.12,161.17,12622.0,148.1824,148.2376,148.1641,148.21,12622.0
2021-05-28 12:10:00,161.17,161.27,161.17,161.25,11948.0,148.21,148.302,148.21,148.2836,11948.0
2021-05-28 12:20:00,161.28,161.29,161.22,161.24,27338.0,148.3112,148.3204,148.256,148.2744,27338.0
2021-05-28 12:30:00,161.24,161.25,161.2,161.23,10789.0,148.2744,148.2836,148.2376,148.2652,10789.0
2021-05-28 12:40:00,161.25,161.27,161.11,161.15,53919.0,148.2836,148.302,148.1549,148.1916,53919.0
2021-05-28 12:50:00,161.15,161.15,161.1,161.1,18051.0,148.1916,148.1916,148.1457,148.1457,18051.0
2021-05-28 13:00:00,161.1,161.14,161.09,161.11,14092.0,148.1457,148.1824,148.1365,148.1549,14092.0
2021-05-28 13:10:00,161.1,161.21,161.09,161.2,12952.0,148.1457,148.2468,148.1365,148.2376,12952.0
2021-05-28 13:20:00,161.21,161.28,161.18,161.28,45517.0,148.2468,148.3112,148.2192,148.3112,45517.0
2021-05-28 13:30:00,161.28,161.32,161.26,161.31,32647.0,148.3112,148.348,148.2928,148.3388,32647.0
2021-05-28 13:40:00,161.31,161.4,161.28,161.38,35629.0,148.3388,148.4215,148.3112,148.4032,35629.0
2021-05-28 13:50:00,161.37,161.38,161.33,161.33,29871.0,148.394,148.4032,148.3572,148.3572,29871.0
2021-05-28 14:00:00,161.34,161.38,161.29,161.31,47663.0,148.3664,148.4032,148.3204,148.3388,47663.0
2021-05-28 14:10:00,161.3,161.31,161.22,161.28,73670.0,148.3296,148.3388,148.256,148.3112,73670.0
2021-05-28 14:20:00,161.27,161.31,161.27,161.3,32752.0,148.302,148.3388,148.302,148.3296,32752.0
2021-05-28 14:30:00,161.3,161.31,161.27,161.28,24018.0,148.3296,148.3388,148.302,148.3112,24018.0
2021-05-28 14:40:00,161.28,161.33,161.28,161.3,21696.0,148.3112,148.3572,148.3112,148.3296,21696.0
2021-05-28 14:50:00,161.3,161.34,161.27,161.27,37435.0,148.3296,148.3664,148.302,148.302,37435.0
2021-05-28 15:00:00,161.27,161.33,161.27,161.32,15985.0,148.302,148.3572,148.302,148.348,15985.0
2021-05-28 15:10:00,161.32,161.33,161.21,161.29,26863.0,148.348,148.3572,148.2468,148.3204,26863.0
2021-05-28 15:20:00,161.29,161.34,161.26,161.29,40586.0,148.3204,148.3664,148.2928,148.3204,40586.0
2021-05-28 15:30:00,161.29,161.43,161.24,161.38,34142.0,148.3204,148.4491,148.2744,148.4032,34142.0
2021-05-28 15:40:00,161.37,161.4,161.27,161.35,77270.0,148.394,148.4215,148.302,148.3756,77270.0
2021-05-28 15:50:00,161.37,161.45,161.1,161.15,316118.0,148.394,148.4675,148.1457,148.1916,316118.0
2021-06-01 09:30:00,162.39,162.58,162.02,162.02,85944.0,149.3319,149.5067,148.9917,148.9917,85944.0
2021-06-01 09:40:00,162.01,162.07,161.89,161.96,49388.0,148.9825,149.0377,148.8721,148.9365,49388.0
2021-06-01 09:50:00,161.95,162.13,161.95,162.07,51254.0,148.9273,149.0928,148.9273,149.0377,51254.0
2021-06-01 10:00:00,162.08,162.25,162.08,162.12,30194.0,149.0469,149.2032,149.0469,149.0836,30194.0
2021-06-01 10:10:00,162.06,162.1,161.83,161.95,34646.0,149.0285,149.0653,148.817,148.9273,34646.0
2021-06-01 10:20:00,161.94,161.96,161.73,161.87,26571.0,148.9181,148.9365,148.725,148.8537,26571.0
2021-06-01 10:30:00,161.83,162.0,161.75,161.77,49703.0,148.817,148.9733,148.7434,148.7618,49703.0
2021-06-01 10:40:00,161.77,161.98,161.67,161.71,15183.0,148.7618,148.9549,148.6698,148.7066,15183.0
2021-06-01 10:50:00,161.73,161.8,161.68,161.78,62780.0,148.725,148.7894,148.679,148.771,62780.0
2021-06-01 11:00:00,161.78,161.87,161.75,161.8,39089.0,148.771,148.8537,148.7434,148.7894,39089.0
2021-06-01 11:10:00,161.79,161.96,161.78,161.9,16332.0,148.7802,148.9365,148.771,148.8813,16332.0
2021-06-01 11:20:00,161.91,161.94,161.86,161.87,11038.0,148.8905,148.9181,148.8446,148.8537,11038.0
2021-06-01 11:30:00,161.87,161.96,161.78,161.93,19619.0,148.8537,148.9365,148.771,148.9089,19619.0
2021-06-01 11:40:00,161.93,161.97,161.82,161.87,26056.0,148.9089,148.9457,148.8078,148.8537,26056.0
2021-06-01 11:50:00,161.84,161.94,161.82,161.91,11448.0,148.8262,148.9181,148.8078,148.8905,11448.0
2021-06-01 12:00:00,161.91,161.91,161.75,161.81,64137.0,148.8905,148.8905,148.7434,148.7986,64137.0
2021-06-01 12:10:00,161.81,161.82,161.71,161.72,55815.0,148.7986,148.8078,148.7066,148.7158,55815.0
2021-06-01 12:20:00,161.72,161.82,161.71,161.76,71501.0,148.7158,148.8078,148.7066,148.7526,71501.0
2021-06-01 12:30:00,161.76,161.8,161.7,161.77,64163.0,148.7526,148.7894,148.6974,148.7618,64163.0
2021-06-01 12:40:00,161.77,161.81,161.73,161.73,24805.0,148.7618,148.7986,148.725,148.725,24805.0
2021-06-01 12:50:00,161.74,161.74,161.59,161.6,37960.0,148.7342,148.7342,148.5963,148.6055,37960.0
2021-06-01 13:00:00,161.61,161.61,161.41,161.49,22018.0,148.6147,148.6147,148.4307,148.5043,22018.0
2021-06-01 13:10:00,161.48,161.5,161.4,161.4,20496.0,148.4951,148.5135,148.4215,148.4215,20496.0
2021-06-01 13:20:00,161.41,161.45,161.37,161.39,27668.0,148.4307,148.4675,148.394,148.4123,27668.0
2021-06-01 13:30:00,161.38,161.47,161.38,161.45,34499.0,148.4032,148.4859,148.4032,148.4675,34499.0
2021-06-01 13:40:00,161.43,161.43,161.36,161.39,18351.0,148.4491,148.4491,148.3848,148.4123,18351.0
2021-06-01 13:50:00,161.42,161.49,161.39,161.48,12252.0,148.4399,148.5043,148.4123,148.4951,12252.0
2021-06-01 14:00:00,161.47,161.59,161.45,161.51,41872.0,148.4859,148.5963,148.4675,148.5227,41872.0
2021-06-01 14:10:00,161.51,161.59,161.5,161.59,11392.0,148.5227,148.5963,148.5135,148.5963,11392.0
2021-06-01 14:20:00,161.59,161.72,161.58,161.72,19002.0,148.5963,148.7158,148.5871,148.7158,19002.0
2021-06-01 14:30:00,161.71,161.8,161.7,161.74,27993.0,148.7066,148.7894,148.6974,148.7342,27993.0
2021-06-01 14:40:00,161.76,161.78,161.7,161.75,34813.0,148.7526,148.771,148.6974,148.7434,34813.0
2021-06-01 14:50:00,161.76,161.82,161.69,161.8,22700.0,148.7526,148.8078,148.6882,148.7894,22700.0
2021-06-01 15:00:00,161.79,161.81,161.71,161.74,42717.0,148.7802,148.7986,148.7066,148.7342,42717.0
2021-06-01 15:10:00,161.73,161.73,161.67,161.68,63972.0,148.725,148.725,148.6698,148.679,63972.0
2021-06-01 15:20:00,161.7,161.79,161.7,161.72,42975.0,148.6974,148.7802,148.6974,148.7158,42975.0
2021-06-01 15:30:00,161.72,161.72,161.57,161.63,25502.0,148.7158,148.7158,148.5779,148.633,25502.0
2021-06-01 15:40:00,161.64,161.77,161.62,161.77,46336.0,148.6422,148.7618,148.6239,148.7618,46336.0
2021-06-01 15:50:00,161.79,161.8,161.62,161.71,173046.0,148.7802,148.7894,148.6239,148.7066,173046.0
2021-06-02 09:30:00,162.13,162.2,161.31,161.32,98468.0,149.0928,149.1572,148.3388,148.348,98468.0
2021-06-02 09:40:00,161.32,161.72,161.23,161.72,58827.0,148.348,148.7158,148.2652,148.7158,58827.0
2021-06-02 09:50:00,161.7,161.73,161.56,161.61,28059.0,148.6974,148.725,148.5687,148.6147,28059.0
2021-06-02 10:00:00,161.67,161.77,161.64,161.71,60537.0,148.6698,148.7618,148.6422,148.7066,60537.0
2021-06-02 10:10:00,161.69,161.87,161.69,161.83,40561.0,148.6882,148.8537,148.6882,148.817,40561.0
2021-06-02 10:20:00,161.83,161.9,161.8,161.82,32262.0,148.817,148.8813,148.7894,148.8078,32262.0
2021-06-02 10:30:00,161.85,161.9,161.67,161.75,18121.0,148.8354,148.8813,148.6698,148.7434,18121.0
2021-06-02 10:40:00,161.76,161.89,161.74,161.79,42854.0,148.7526,148.8721,148.7342,148.7802,42854.0
2021-06-02 10:50:00,161.81,161.89,161.76,161.86,20025.0,148.7986,148.8721,148.7526,148.8446,20025.0
2021-06-02 11:00:00,161.87,161.98,161.79,161.96,62616.0,148.8537,148.9549,148.7802,148.9365,62616.0
2021-06-02 11:10:00,161.95,162.09,161.94,162.04,27017.0,148.9273,149.0561,148.9181,149.0101,27017.0
2021-06-02 11:20:00,162.04,162.06,161.99,162.02,16847.0,149.0101,149.0285,148.9641,148.9917,16847.0
2021-06-02 11:30:00,162.02,162.09,161.98,161.99,19543.0,148.9917,149.0561,148.9549,148.9641,19543.0
2021-06-02 11:40:00,161.98,162.02,161.96,161.98,8282.0,148.9549,148.9917,148.9365,148.9549,8282.0
2021-06-02 11:50:00,162.0,162.01,161.91,161.91,14236.0,148.9733,148.9825,148.8905,148.8905,14236.0
2021-06-02 12:00:00,161.94,161.95,161.88,161.92,59633.0,148.9181,148.9273,148.8629,148.8997,59633.0
2021-06-02 12:10:00,161.92,161.93,161.87,161.89,16587.0,148.8997,148.9089,148.8537,148.8721,16587.0
2021-06-02 12:20:00,161.92,161.94,161.85,161.88,29152.0,148.8997,148.9181,148.8354,148.8629,29152.0
2021-06-02 12:30:00,161.87,161.88,161.75,161.85,46895.0,148.8537,148.8629,148.7434,148.8354,46895.0
2021-06-02 12:40:00,161.84,161.87,161.8,161.85,73265.0,148.8262,148.8537,148.7894,148.8354,73265.0
2021-06-02 12:50:00,161.86,161.92,161.86,161.91,18238.0,148.8446,148.8997,148.8446,148.8905,18238.0
2021-06-02 13:00:00,161.93,161.95,161.9,161.94,18080.0,148.9089,148.9273,148.8813,148.9181,18080.0
2021-06-02 13:10:00,161.95,161.95,161.81,161.83,21372.0,148.9273,148.9273,148.7986,148.817,21372.0
2021-06-02 13:20:00,161.82,161.82,161.67,161.76,20402.0,148.8078,148.8078,148.6698,148.7526,20402.0
2021-06-02 13:30:00,161.74,161.82,161.7,161.8,34241.0,148.7342,148.8078,148.6974,148.7894,34241.0
2021-06-02 13:40:00,161.79,161.81,161.7,161.72,13512.0,148.7802,148.7986,148.6974,148.7158,13512.0
2021-06-02 13:50:00,161.73,161.77,161.73,161.75,45183.0,148.725,148.7618,148.725,148.7434,45183.0
2021-06-02 14:00:00,161.77,161.87,161.68,161.68,29184.0,148.7618,148.8537,148.679,148.679,29184.0
2021-06-02 14:10:00,161.7,161.81,161.61,161.77,13521.0,148.6974,148.7986,148.6147,148.7618,13521.0
2021-06-02 14:20:00,161.79,161.85,161.77,161.78,21503.0,148.7802,148.8354,148.7618,148.771,21503.0
2021-06-02 14:30:00,161.78,161.81,161.75,161.8,18977.0,148.771,148.7986,148.7434,148.7894,18977.0
2021-06-02 14:40:00,161.8,161.83,161.77,161.81,21574.0,148.7894,148.817,148.7618,148.7986,21574.0
2021-06-02 14:50:00,161.81,161.81,161.75,161.79,41825.0,148.7986,148.7986,148.7434,148.7802,41825.0
2021-06-02 15:00:00,161.8,161.83,161.76,161.79,23541.0,148.7894,148.817,148.7526,148.7802,23541.0
2021-06-02 15:10:00,161.8,161.84,161.78,161.78,25851.0,148.7894,148.8262,148.771,148.771,25851.0
2021-06-02 15:20:00,161.78,161.79,161.7,161.71,48818.0,148.771,148.7802,148.6974,148.7066,48818.0
2021-06-02 15:30:00,161.72,161.73,161.65,161.67,28196.0,148.7158,148.725,148.6514,148.6698,28196.0
2021-06-02 15:40:00,161.67,161.69,161.61,161.65,119825.0,148.6698,148.6882,148.6147,148.6514,119825.0
2021-06-02 15:50:00,161.65,161.83,161.62,161.82,144976.0,148.6514,148.817,148.6239,148.8078,144976.0
2021-06-03 09:30:00,160.99,161.16,160.85,160.85,90113.0,148.0445,148.2008,147.9158,147.9158,90113.0
2021-06-03 09:40:00,160.91,160.94,160.6,160.67,46887.0,147.9709,147.9985,147.6859,147.7502,46887.0
2021-06-03 09:50:00,160.68,161.09,160.64,160.97,72151.0,147.7594,148.1365,147.7227,148.0261,72151.0
2021-06-03 10:00:00,160.95,161.24,160.9,161.12,50187.0,148.0077,148.2744,147.9617,148.1641,50187.0
2021-06-03 10:10:00,161.14,161.23,161.1,161.21,46112.0,148.1824,148.2652,148.1457,148.2468,46112.0
2021-06-03 10:20:00,161.22,161.26,161.14,161.18,24719.0,148.256,148.2928,148.1824,148.2192,24719.0
2021-06-03 10:30:00,161.16,161.35,161.14,161.21,18653.0,148.2008,148.3756,148.1824,148.2468,18653.0
2021-06-03 10:40:00,161.2,161.52,161.16,161.5,37881.0,148.2376,148.5319,148.2008,148.5135,37881.0
2021-06-03 10:50:00,161.5,161.75,161.48,161.72,46625.0,148.5135,148.7434,148.4951,148.7158,46625.0
2021-06-03 11:00:00,161.72,161.91,161.64,161.91,31985.0,148.7158,148.8905,148.6422,148.8905,31985.0
2021-06-03 11:10:00,161.89,161.9,161.74,161.77,82839.0,148.8721,148.8813,148.7342,148.7618,82839.0
2021-06-03 11:20:00,161.77,161.98,161.75,161.92,59540.0,148.7618,148.9549,148.7434,148.8997,59540.0
2021-06-03 11:30:00,161.93,161.93,161.8,161.83,25630.0,148.9089,148.9089,148.7894,148.817,25630.0
2021-06-03 11:40:00,161.84,161.97,161.84,161.88,22685.0,148.8262,148.9457,148.8262,148.8629,22685.0
2021-06-03 11:50:00,161.87,161.91,161.84,161.91,40285.0,148.8537,148.8905,148.8262,148.8905,40285.0
2021-06-03 12:00:00,161.92,161.95,161.86,161.89,60025.0,148.8997,148.9273,148.8446,148.8721,60025.0
2021-06-03 12:10:00,161.9,161.96,161.86,161.91,85543.0,148.8813,148.9365,148.8446,148.8905,85543.0
2021-06-03 12:20:00,161.9,161.9,161.76,161.85,52267.0,148.8813,148.8813,148.7526,148.8354,52267.0
2021-06-03 12:30:00,161.85,161.93,161.8,161.93,59872.0,148.8354,148.9089,148.7894,148.9089,59872.0
2021-06-03 12:40:00,161.93,161.96,161.87,161.87,14513.0,148.9089,148.9365,148.8537,148.8537,14513.0
2021-06-03 12:50:00,161.87,161.87,161.74,161.83,32530.0,148.8537,148.8537,148.7342,148.817,32530.0
2021-06-03 13:00:00,161.83,161.84,161.6,161.77,26676.0,148.817,148.8262,148.6055,148.7618,26676.0
2021-06-03 13:10:00,161.8,161.82,161.7,161.78,18162.0,148.7894,148.8078,148.6974,148.771,18162.0
2021-06-03 13:20:00,161.79,161.97,161.78,161.93,24628.0,148.7802,148.9457,148.771,148.9089,24628.0
2021-06-03 13:30:00,161.93,161.96,161.89,161.95,20788.0,148.9089,148.9365,148.8721,148.9273,20788.0
2021-06-03 13:40:00,161.94,161.98,161.86,161.89,29618.0,148.9181,148.9549,148.8446,148.8721,29618.0
2021-06-03 13:50:00,161.91,161.95,161.88,161.88,54497.0,148.8905,148.9273,148.8629,148.8629,54497.0
2021-06-03 14:00:00,161.89,161.91,161.83,161.84,69778.0,148.8721,148.8905,148.817,148.8262,69778.0
2021-06-03 14:10:00,161.85,161.86,161.7,161.75,34214.0,148.8354,148.8446,148.6974,148.7434,34214.0
2021-06-03 14:20:00,161.75,161.77,161.67,161.7,48960.0,148.7434,148.7618,148.6698,148.6974,48960.0
2021-06-03 14:30:00,161.71,161.77,161.63,161.65,36835.0,148.7066,148.7618,148.633,148.6514,36835.0
2021-06-03 14:40:00,161.66,161.69,161.61,161.68,17102.0,148.6606,148.6882,148.6147,148.679,17102.0
2021-06-03 14:50:00,161.67,161.68,161.59,161.61,44103.0,148.6698,148.679,148.5963,148.6147,44103.0
2021-06-03 15:00:00,161.6,161.66,161.57,161.62,126706.0,148.6055,148.6606,148.5779,148.6239,126706.0
2021-06-03 15:10:00,161.61,161.74,161.6,161.67,44227.0,148.6147,148.7342,148.6055,148.6698,44227.0
2021-06-03 15:20:00,161.65,161.73,161.6,161.73,31690.0,148.6514,148.725,148.6055,148.725,31690.0
2021-06-03 15:30:00,161.74,161.89,161.71,161.88,60033.0,148.7342,148.8721,148.7066,148.8629,60033.0
2021-06-03 15:40:00,161.89,161.89,161.71,161.74,43829.0,148.8721,148.8721,148.7066,148.7342,43829.0
2021-06-03 15:50:00,161.74,161.81,161.65,161.67,124637.0,148.7342,148.7986,148.6514,148.6698,124637.0
2021-06-04 09:30:00,162.25,162.5,162.16,162.25,111620.0,149.2032,149.4331,149.1204,149.2032,111620.0
2021-06-04 09:40:00,162.28,162.42,162.03,162.05,719633.0,149.2308,149.3595,149.0009,149.0193,719633.0
2021-06-04 09:50:00,162.06,162.09,161.89,162.01,185525.0,149.0285,149.0561,148.8721,148.9825,185525.0
2021-06-04 10:00:00,162.05,162.06,161.86,161.92,63557.0,149.0193,149.0285,148.8446,148.8997,63557.0
2021-06-04 10:10:00,161.9,161.97,161.85,161.89,28995.0,148.8813,148.9457,148.8354,148.8721,28995.0
2021-06-04 10:20:00,161.88,161.95,161.79,161.89,64148.0,148.8629,148.9273,148.7802,148.8721,64148.0
2021-06-04 10:30:00,161.91,162.01,161.9,161.94,27473.0,148.8905,148.9825,148.8813,148.9181,27473.0
2021-06-04 10:40:00,161.96,162.04,161.84,162.0,56338.0,148.9365,149.0101,148.8262,148.9733,56338.0
2021-06-04 10:50:00,162.01,162.09,162.01,162.08,16173.0,148.9825,149.0561,148.9825,149.0469,16173.0
2021-06-04 11:00:00,162.09,162.11,162.03,162.03,38746.0,149.0561,149.0744,149.0009,149.0009,38746.0
2021-06-04 11:10:00,162.05,162.08,161.95,161.96,19117.0,149.0193,149.0469,148.9273,148.9365,19117.0
2021-06-04 11:20:00,161.95,161.97,161.82,161.88,25730.0,148.9273,148.9457,148.8078,148.8629,25730.0
2021-06-04 11:30:00,161.89,161.92,161.8,161.81,26855.0,148.8721,148.8997,148.7894,148.7986,26855.0
2021-06-04 11:40:00,161.81,161.83,161.74,161.78,19536.0,148.7986,148.817,148.7342,148.771,19536.0
2021-06-04 11:50:00,161.76,161.77,161.69,161.75,31023.0,148.7526,148.7618,148.6882,148.7434,31023.0
2021-06-04 12:00:00,161.75,161.8,161.74,161.76,12790.0,148.7434,148.7894,148.7342,148.7526,12790.0
2021-06-04 12:10:00,161.76,161.84,161.76,161.81,17669.0,148.7526,148.8262,148.7526,148.7986,17669.0
2021-06-04 12:20:00,161.8,161.84,161.78,161.81,16513.0,148.7894,148.8262,148.771,148.7986,16513.0
2021-06-04 12:30:00,161.84,161.91,161.83,161.88,12693.0,148.8262,148.8905,148.817,148.8629,12693.0
2021-06-04 12:40:00,161.88,161.93,161.88,161.92,5914.0,148.8629,148.9089,148.8629,148.8997,5914.0
2021-06-04 12:50:00,161.92,162.04,161.92,162.04,32017.0,148.8997,149.0101,148.8997,149.0101,32017.0
2021-06-04 13:00:00,162.05,162.09,162.04,162.07,34812.0,149.0193,149.0561,149.0101,149.0377,34812.0
2021-06-04 13:10:00,162.08,162.11,162.06,162.06,14901.0,149.0469,149.0744,149.0285,149.0285,14901.0
2021-06-04 13:20:00,162.06,162.07,162.01,162.02,27847.0,149.0285,149.0377,148.9825,148.9917,27847.0
2021-06-04 13:30:00,162.02,162.1,162.0,162.1,11991.0,148.9917,149.0653,148.9733,149.0653,11991.0
2021-06-04 13:40:00,162.09,162.16,162.09,162.13,30173.0,149.0561,149.1204,149.0561,149.0928,30173.0
2021-06-04 13:50:00,162.12,162.13,162.09,162.12,10923.0,149.0836,149.0928,149.0561,149.0836,10923.0
2021-06-04 14:00:00,162.12,162.18,162.11,162.14,21007.0,149.0836,149.1388,149.0744,149.102,21007.0
2021-06-04 14:10:00,162.17,162.21,162.13,162.15,22850.0,149.1296,149.1664,149.0928,149.1112,22850.0
2021-06-04 14:20:00,162.17,162.26,162.15,162.26,24595.0,149.1296,149.2124,149.1112,149.2124,24595.0
2021-06-04 14:30:00,162.26,162.35,162.26,162.34,22912.0,149.2124,149.2952,149.2124,149.286,22912.0
2021-06-04 14:40:00,162.33,162.35,162.27,162.29,21792.0,149.2768,149.2952,149.2216,149.24,21792.0
2021-06-04 14:50:00,162.28,162.29,162.25,162.27,12618.0,149.2308,149.24,149.2032,149.2216,12618.0
2021-06-04 15:00:00,162.29,162.29,162.23,162.24,39158.0,149.24,149.24,149.1848,149.194,39158.0
2021-06-04 15:10:00,162.25,162.31,162.24,162.31,10836.0,149.2032,149.2584,149.194,149.2584,10836.0
2021-06-04 15:20:00,162.31,162.35,162.3,162.34,29115.0,149.2584,149.2952,149.2492,149.286,29115.0
2021-06-04 15:30:00,162.35,162.37,162.32,162.34,24980.0,149.2952,149.3135,149.2676,149.286,24980.0
2021-06-04 15:40:00,162.34,162.45,162.32,162.42,46482.0,149.286,149.3871,149.2676,149.3595,46482.0
2021-06-04 15:50:00,162.42,162.48,162.34,162.38,95097.0,149.3595,149.4147,149.286,149.3227,95097.0
2021-06-07 09:30:00,162.59,162.63,162.34,162.42,100386.0,149.5159,149.5526,149.286,149.3595,100386.0
2021-06-07 09:40:00,162.45,162.56,162.37,162.44,35456.0,149.3871,149.4883,149.3135,149.3779,35456.0
2021-06-07 09:50:00,162.43,162.44,162.18,162.24,48639.0,149.3687,149.3779,149.1388,149.194,48639.0
2021-06-07 10:00:00,162.24,162.24,162.02,162.1,76540.0,149.194,149.194,148.9917,149.0653,76540.0
2021-06-07 10:10:00,162.1,162.12,162.04,162.04,275163.0,149.0653,149.0836,149.0101,149.0101,275163.0
2021-06-07 10:20:00,162.04,162.11,161.99,162.0,19219.0,149.0101,149.0744,148.9641,148.9733,19219.0
2021-06-07 10:30:00,161.96,162.0,161.9,161.95,57691.0,148.9365,148.9733,148.8813,148.9273,57691.0
2021-06-07 10:40:00,161.97,162.01,161.85,161.88,75751.0,148.9457,148.9825,148.8354,148.8629,75751.0
2021-06-07 10:50:00,161.88,161.94,161.83,161.89,122028.0,148.8629,148.9181,148.817,148.8721,122028.0
2021-06-07 11:00:00,161.91,161.98,161.86,161.89,50873.0,148.8905,148.9549,148.8446,148.8721,50873.0
2021-06-07 11:10:00,161.87,161.97,161.87,161.94,28160.0,148.8537,148.9457,148.8537,148.9181,28160.0
2021-06-07 11:20:00,161.94,161.94,161.82,161.84,91084.0,148.9181,148.9181,148.8078,148.8262,91084.0
2021-06-07 11:30:00,161.85,161.87,161.78,161.79,57860.0,148.8354,148.8537,148.771,148.7802,57860.0
2021-06-07 11:40:00,161.78,161.83,161.77,161.79,53971.0,148.771,148.817,148.7618,148.7802,53971.0
2021-06-07 11:50:00,161.8,161.88,161.73,161.88,60642.0,148.7894,148.8629,148.725,148.8629,60642.0
2021-06-07 12:00:00,161.89,161.91,161.85,161.89,19719.0,148.8721,148.8905,148.8354,148.8721,19719.0
2021-06-07 12:10:00,161.89,161.95,161.87,161.91,58054.0,148.8721,148.9273,148.8537,148.8905,58054.0
2021-06-07 12:20:00,161.91,161.91,161.85,161.85,51374.0,148.8905,148.8905,148.8354,148.8354,51374.0
2021-06-07 12:30:00,161.86,161.89,161.83,161.88,28526.0,148.8446,148.8721,148.817,148.8629,28526.0
2021-06-07 12:40:00,161.89,161.91,161.87,161.9,14401.0,148.8721,148.8905,148.8537,148.8813,14401.0
2021-06-07 12:50:00,161.91,161.97,161.9,161.92,20245.0,148.8905,148.9457,148.8813,148.8997,20245.0
2021-06-07 13:00:00,161.92,161.94,161.87,161.9,46812.0,148.8997,148.9181,148.8537,148.8813,46812.0
2021-06-07 13:10:00,161.9,161.94,161.87,161.93,25928.0,148.8813,148.9181,148.8537,148.9089,25928.0
2021-06-07 13:20:00,161.93,161.97,161.88,161.91,62404.0,148.9089,148.9457,148.8629,148.8905,62404.0
2021-06-07 13:30:00,161.91,161.93,161.81,161.83,144272.0,148.8905,148.9089,148.7986,148.817,144272.0
2021-06-07 13:40:00,161.83,161.84,161.75,161.77,50022.0,148.817,148.8262,148.7434,148.7618,50022.0
2021-06-07 13:50:00,161.76,161.79,161.71,161.72,21860.0,148.7526,148.7802,148.7066,148.7158,21860.0
2021-06-07 14:00:00,161.71,161.77,161.69,161.76,55592.0,148.7066,148.7618,148.6882,148.7526,55592.0
2021-06-07 14:10:00,161.75,161.77,161.7,161.71,21326.0,148.7434,148.7618,148.6974,148.7066,21326.0
2021-06-07 14:20:00,161.71,161.75,161.66,161.73,18101.0,148.7066,148.7434,148.6606,148.725,18101.0
2021-06-07 14:30:00,161.73,161.81,161.7,161.81,15618.0,148.725,148.7986,148.6974,148.7986,15618.0
2021-06-07 14:40:00,161.81,161.86,161.8,161.82,22592.0,148.7986,148.8446,148.7894,148.8078,22592.0
2021-06-07 14:50:00,161.82,161.88,161.78,161.82,37736.0,148.8078,148.8629,148.771,148.8078,37736.0
2021-06-07 15:00:00,161.82,161.89,161.81,161.89,26034.0,148.8078,148.8721,148.7986,148.8721,26034.0
2021-06-07 15:10:00,161.88,161.91,161.84,161.91,39879.0,148.8629,148.8905,148.8262,148.8905,39879.0
2021-06-07 15:20:00,161.9,161.93,161.86,161.91,35891.0,148.8813,148.9089,148.8446,148.8905,35891.0
2021-06-07 15:30:00,161.92,161.93,161.79,161.81,82018.0,148.8997,148.9089,148.7802,148.7986,82018.0
2021-06-07 15:40:00,161.8,161.88,161.79,161.83,56084.0,148.7894,148.8629,148.7802,148.817,56084.0
2021-06-07 15:50:00,161.84,161.93,161.83,161.86,124010.0,148.8262,148.9089,148.817,148.8446,124010.0
2021-06-08 09:30:00,162.03,162.03,161.31,161.31,83408.0,149.0009,149.0009,148.3388,148.3388,83408.0
2021-06-08 09:40:00,161.29,161.38,161.2,161.23,114635.0,148.3204,148.4032,148.2376,148.2652,114635.0
2021-06-08 09:50:00,161.23,161.25,161.06,161.12,73955.0,148.2652,148.2836,148.1089,148.1641,73955.0
2021-06-08 10:00:00,161.13,161.3,161.13,161.22,35168.0,148.1733,148.3296,148.1733,148.256,35168.0
2021-06-08 10:10:00,161.26,161.34,161.25,161.27,15029.0,148.2928,148.3664,148.2836,148.302,15029.0
2021-06-08 10:20:00,161.28,161.38,161.23,161.37,15481.0,148.3112,148.4032,148.2652,148.394,15481.0
2021-06-08 10:30:00,161.37,161.45,161.31,161.41,20028.0,148.394,148.4675,148.3388,148.4307,20028.0
2021-06-08 10:40:00,161.42,161.56,161.41,161.49,28493.0,148.4399,148.5687,148.4307,148.5043,28493.0
2021-06-08 10:50:00,161.5,161.58,161.5,161.54,12607.0,148.5135,148.5871,148.5135,148.5503,12607.0
2021-06-08 11:00:00,161.55,161.64,161.55,161.62,83326.0,148.5595,148.6422,148.5595,148.6239,83326.0
2021-06-08 11:10:00,161.61,161.61,161.23,161.23,69427.0,148.6147,148.6147,148.2652,148.2652,69427.0
2021-06-08 11:20:00,161.19,161.3,161.01,161.22,432085.0,148.2284,148.3296,148.0629,148.256,432085.0
2021-06-08 11:30:00,161.21,161.45,161.2,161.44,117829.0,148.2468,148.4675,148.2376,148.4583,117829.0
2021-06-08 11:40:00,161.45,161.77,161.42,161.74,96151.0,148.4675,148.7618,148.4399,148.7342,96151.0
2021-06-08 11:50:00,161.74,161.85,161.7,161.84,104388.0,148.7342,148.8354,148.6974,148.8262,104388.0
2021-06-08 12:00:00,161.84,161.96,161.83,161.96,86281.0,148.8262,148.9365,148.817,148.9365,86281.0
2021-06-08 12:10:00,161.95,162.01,161.93,161.97,65813.0,148.9273,148.9825,148.9089,148.9457,65813.0
2021-06-08 12:20:00,161.97,162.02,161.91,162.0,57778.0,148.9457,148.9917,148.8905,148.9733,57778.0
2021-06-08 12:30:00,162.0,162.03,161.95,161.95,59215.0,148.9733,149.0009,148.9273,148.9273,59215.0
2021-06-08 12:40:00,161.96,161.98,161.87,161.95,53791.0,148.9365,148.9549,148.8537,148.9273,53791.0
2021-06-08 12:50:00,161.96,161.98,161.87,161.94,46379.0,148.9365,148.9549,148.8537,148.9181,46379.0
2021-06-08 13:00:00,161.93,162.02,161.93,162.02,48735.0,148.9089,148.9917,148.9089,148.9917,48735.0
2021-06-08 13:10:00,162.02,162.05,162.0,162.02,77220.0,148.9917,149.0193,148.9733,148.9917,77220.0
2021-06-08 13:20:00,162.01,162.04,161.94,161.95,55471.0,148.9825,149.0101,148.9181,148.9273,55471.0
2021-06-08 13:30:00,161.94,162.05,161.94,162.04,46869.0,148.9181,149.0193,148.9181,149.0101,46869.0
2021-06-08 13:40:00,162.03,162.1,162.01,162.02,70495.0,149.0009,149.0653,148.9825,148.9917,70495.0
2021-06-08 13:50:00,162.02,162.02,161.92,161.95,91731.0,148.9917,148.9917,148.8997,148.9273,91731.0
2021-06-08 14:00:00,161.95,162.01,161.92,162.01,128792.0,148.9273,148.9825,148.8997,148.9825,128792.0
2021-06-08 14:10:00,162.0,162.02,161.96,161.97,83484.0,148.9733,148.9917,148.9365,148.9457,83484.0
2021-06-08 14:20:00,161.97,162.08,161.96,162.08,96385.0,148.9457,149.0469,148.9365,149.0469,96385.0
2021-06-08 14:30:00,162.08,162.09,161.97,162.0,75922.0,149.0469,149.0561,148.9457,148.9733,75922.0
2021-06-08 14:40:00,161.99,162.01,161.92,161.97,95986.0,148.9641,148.9825,148.8997,148.9457,95986.0
2021-06-08 14:50:00,161.97,162.05,161.94,162.03,119291.0,148.9457,149.0193,148.9181,149.0009,119291.0
2021-06-08 15:00:00,162.03,162.09,162.03,162.08,93517.0,149.0009,149.0561,149.0009,149.0469,93517.0
2021-06-08 15:10:00,162.08,162.11,162.06,162.08,115047.0,149.0469,149.0744,149.0285,149.0469,115047.0
2021-06-08 15:20:00,162.08,162.1,162.02,162.07,119865.0,149.0469,149.0653,148.9917,149.0377,119865.0
2021-06-08 15:30:00,162.06,162.09,162.0,162.06,140887.0,149.0285,149.0561,148.9733,149.0285,140887.0
2021-06-08 15:40:00,162.07,162.07,161.96,161.99,149256.0,149.0377,149.0377,148.9365,148.9641,149256.0
2021-06-08 15:50:00,161.99,162.11,161.9,161.91,327806.0,148.9641,149.0744,148.8813,148.8905,327806.0
2021-06-09 09:30:00,161.93,161.93,161.6,161.6,57322.0,148.9089,148.9089,148.6055,148.6055,57322.0
2021-06-09 09:40:00,161.6,161.64,161.44,161.49,232385.0,148.6055,148.6422,148.4583,148.5043,232385.0
2021-06-09 09:50:00,161.48,161.63,161.45,161.58,149253.0,148.4951,148.633,148.4675,148.5871,149253.0
2021-06-09 10:00:00,161.6,161.72,161.59,161.71,74177.0,148.6055,148.7158,148.5963,148.7066,74177.0
2021-06-09 10:10:00,161.72,161.76,161.71,161.75,90613.0,148.7158,148.7526,148.7066,148.7434,90613.0
2021-06-09 10:20:00,161.76,161.82,161.72,161.81,17649.0,148.7526,148.8078,148.7158,148.7986,17649.0
2021-06-09 10:30:00,161.83,161.9,161.76,161.85,114023.0,148.817,148.8813,148.7526,148.8354,114023.0
2021-06-09 10:40:00,161.86,161.94,161.78,161.9,43402.0,148.8446,148.9181,148.771,148.8813,43402.0
2021-06-09 10:50:00,161.91,161.92,161.83,161.87,24132.0,148.8905,148.8997,148.817,148.8537,24132.0
2021-06-09 11:00:00,161.87,161.94,161.86,161.93,17177.0,148.8537,148.9181,148.8446,148.9089,17177.0
2021-06-09 11:10:00,161.94,161.98,161.89,161.96,16379.0,148.9181,148.9549,148.8721,148.9365,16379.0
2021-06-09 11:20:00,161.96,161.96,161.84,161.87,12219.0,148.9365,148.9365,148.8262,148.8537,12219.0
2021-06-09 11:30:00,161.88,161.88,161.78,161.81,9151.0,148.8629,148.8629,148.771,148.7986,9151.0
2021-06-09 11:40:00,161.81,161.85,161.77,161.84,31505.0,148.7986,148.8354,148.7618,148.8262,31505.0
2021-06-09 11:50:00,161.83,161.84,161.67,161.76,20434.0,148.817,148.8262,148.6698,148.7526,20434.0
2021-06-09 12:00:00,161.76,161.76,161.69,161.71,78005.0,148.7526,148.7526,148.6882,148.7066,78005.0
2021-06-09 12:10:00,161.72,161.72,161.6,161.61,30288.0,148.7158,148.7158,148.6055,148.6147,30288.0
2021-06-09 12:20:00,161.62,161.68,161.62,161.67,17149.0,148.6239,148.679,148.6239,148.6698,17149.0
2021-06-09 12:30:00,161.66,161.69,161.63,161.68,35857.0,148.6606,148.6882,148.633,148.679,35857.0
2021-06-09 12:40:00,161.67,161.7,161.63,161.65,31075.0,148.6698,148.6974,148.633,148.6514,31075.0
2021-06-09 12:50:00,161.65,161.67,161.63,161.63,22805.0,148.6514,148.6698,148.633,148.633,22805.0
2021-06-09 13:00:00,161.63,161.67,161.63,161.66,9840.0,148.633,148.6698,148.633,148.6606,9840.0
2021-06-09 13:10:00,161.66,161.75,161.63,161.72,24177.0,148.6606,148.7434,148.633,148.7158,24177.0
2021-06-09 13:20:00,161.73,161.74,161.68,161.7,44915.0,148.725,148.7342,148.679,148.6974,44915.0
2021-06-09 13:30:00,161.69,161.69,161.58,161.59,23422.0,148.6882,148.6882,148.5871,148.5963,23422.0
2021-06-09 13:40:00,161.6,161.64,161.57,161.62,26285.0,148.6055,148.6422,148.5779,148.6239,26285.0
2021-06-09 13:50:00,161.63,161.66,161.61,161.63,17171.0,148.633,148.6606,148.6147,148.633,17171.0
2021-06-09 14:00:00,161.63,161.68,161.6,161.6,25134.0,148.633,148.679,148.6055,148.6055,25134.0
2021-06-09 14:10:00,161.62,161.66,161.62,161.65,42302.0,148.6239,148.6606,148.6239,148.6514,42302.0
2021-06-09 14:20:00,161.64,161.74,161.61,161.74,12315.0,148.6422,148.7342,148.6147,148.7342,12315.0
2021-06-09 14:30:00,161.72,161.75,161.69,161.7,14786.0,148.7158,148.7434,148.6882,148.6974,14786.0
2021-06-09 14:40:00,161.69,161.71,161.64,161.65,14501.0,148.6882,148.7066,148.6422,148.6514,14501.0
2021-06-09 14:50:00,161.65,161.69,161.62,161.66,23748.0,148.6514,148.6882,148.6239,148.6606,23748.0
2021-06-09 15:00:00,161.64,161.66,161.6,161.6,12234.0,148.6422,148.6606,148.6055,148.6055,12234.0
2021-06-09 15:10:00,161.6,161.65,161.54,161.54,21391.0,148.6055,148.6514,148.5503,148.5503,21391.0
2021-06-09 15:20:00,161.55,161.57,161.38,161.38,76504.0,148.5595,148.5779,148.4032,148.4032,76504.0
2021-06-09 15:30:00,161.38,161.45,161.31,161.4,34683.0,148.4032,148.4675,148.3388,148.4215,34683.0
2021-06-09 15:40:00,161.39,161.4,161.27,161.31,43682.0,148.4123,148.4215,148.302,148.3388,43682.0
2021-06-09 15:50:00,161.3,161.4,161.18,161.22,172987.0,148.3296,148.4215,148.2192,148.256,172987.0
2021-06-10 09:30:00,161.46,161.79,161.46,161.68,99625.0,149.0178,149.3223,149.0178,149.2208,99625.0
2021-06-10 09:40:00,161.69,161.79,161.38,161.42,112967.0,149.23,149.3223,148.9439,148.9808,112967.0
2021-06-10 09:50:00,161.43,161.49,161.33,161.38,41115.0,148.9901,149.0454,148.8978,148.9439,41115.0
2021-06-10 10:00:00,161.38,161.49,161.27,161.27,37836.0,148.9439,149.0454,148.8424,148.8424,37836.0
2021-06-10 10:10:00,161.28,161.28,161.14,161.22,29597.0,148.8516,148.8516,148.7224,148.7963,29597.0
2021-06-10 10:20:00,161.19,161.23,161.07,161.08,17318.0,148.7686,148.8055,148.6578,148.667,17318.0
2021-06-10 10:30:00,161.09,161.09,160.86,160.87,29705.0,148.6763,148.6763,148.464,148.4732,29705.0
2021-06-10 10:40:00,160.83,160.83,160.62,160.62,73499.0,148.4363,148.4363,148.2425,148.2425,73499.0
2021-06-10 10:50:00,160.6,160.7,160.37,160.67,60225.0,148.224,148.3163,148.0118,148.2886,60225.0
2021-06-10 11:00:00,160.64,160.79,160.6,160.78,31200.0,148.2609,148.3994,148.224,148.3902,31200.0
2021-06-10 11:10:00,160.79,160.84,160.74,160.83,23792.0,148.3994,148.4455,148.3532,148.4363,23792.0
2021-06-10 11:20:00,160.79,160.85,160.77,160.84,11883.0,148.3994,148.4548,148.3809,148.4455,11883.0
2021-06-10 11:30:00,160.84,160.88,160.78,160.83,25478.0,148.4455,148.4825,148.3902,148.4363,25478.0
2021-06-10 11:40:00,160.84,160.88,160.7,160.88,37390.0,148.4455,148.4825,148.3163,148.4825,37390.0
2021-06-10 11:50:00,160.9,160.91,160.84,160.9,11528.0,148.5009,148.5101,148.4455,148.5009,11528.0
2021-06-10 12:00:00,160.93,160.94,160.68,160.72,27263.0,148.5286,148.5378,148.2979,148.3348,27263.0
2021-06-10 12:10:00,160.75,160.78,160.6,160.76,25204.0,148.3625,148.3902,148.224,148.3717,25204.0
2021-06-10 12:20:00,160.76,160.79,160.72,160.78,14972.0,148.3717,148.3994,148.3348,148.3902,14972.0
2021-06-10 12:30:00,160.78,160.99,160.78,160.97,62784.0,148.3902,148.584,148.3902,148.5655,62784.0
2021-06-10 12:40:00,160.96,160.97,160.91,160.95,125340.0,148.5563,148.5655,148.5101,148.5471,125340.0
2021-06-10 12:50:00,160.96,161.0,160.92,161.0,38375.0,148.5563,148.5932,148.5194,148.5932,38375.0
2021-06-10 13:00:00,161.0,161.06,160.95,161.05,59906.0,148.5932,148.6486,148.5471,148.6394,59906.0
2021-06-10 13:10:00,161.06,161.08,161.0,161.03,25877.0,148.6486,148.667,148.5932,148.6209,25877.0
2021-06-10 13:20:00,161.06,161.07,160.94,160.96,22471.0,148.6486,148.6578,148.5378,148.5563,22471.0
2021-06-10 13:30:00,160.97,160.98,160.9,160.98,13582.0,148.5655,148.5747,148.5009,148.5747,13582.0
2021-06-10 13:40:00,160.99,161.01,160.94,160.99,25207.0,148.584,148.6024,148.5378,148.584,25207.0
2021-06-10 13:50:00,160.99,161.03,160.96,161.01,34179.0,148.584,148.6209,148.5563,148.6024,34179.0
2021-06-10 14:00:00,161.01,161.04,160.98,161.02,48529.0,148.6024,148.6301,148.5747,148.6117,48529.0
2021-06-10 14:10:00,161.01,161.03,160.98,160.99,9863.0,148.6024,148.6209,148.5747,148.584,9863.0
2021-06-10 14:20:00,161.0,161.01,160.86,160.87,17780.0,148.5932,148.6024,148.464,148.4732,17780.0
2021-06-10 14:30:00,160.88,160.92,160.86,160.86,18801.0,148.4825,148.5194,148.464,148.464,18801.0
2021-06-10 14:40:00,160.87,160.9,160.78,160.86,24962.0,148.4732,148.5009,148.3902,148.464,24962.0
2021-06-10 14:50:00,160.86,160.92,160.85,160.85,137020.0,148.464,148.5194,148.4548,148.4548,137020.0
2021-06-10 15:00:00,160.85,160.86,160.73,160.78,91776.0,148.4548,148.464,148.344,148.3902,91776.0
2021-06-10 15:10:00,160.79,160.82,160.76,160.77,63688.0,148.3994,148.4271,148.3717,148.3809,63688.0
2021-06-10 15:20:00,160.77,160.8,160.66,160.68,74117.0,148.3809,148.4086,148.2794,148.2979,74117.0
2021-06-10 15:30:00,160.67,160.76,160.64,160.7,147989.0,148.2886,148.3717,148.2609,148.3163,147989.0
2021-06-10 15:40:00,160.7,160.7,160.54,160.54,218860.0,148.3163,148.3163,148.1687,148.1687,218860.0
2021-06-10 15:50:00,160.55,160.68,160.48,160.52,410533.0,148.1779,148.2979,148.1133,148.1502,410533.0
2021-06-11 09:30:00,160.97,161.19,160.8,161.03,122719.0,148.5655,148.7686,148.4086,148.6209,122719.0
2021-06-11 09:40:00,161.05,161.13,160.78,160.78,30832.0,148.6394,148.7132,148.3902,148.3902,30832.0
2021-06-11 09:50:00,160.76,160.87,160.74,160.81,37436.0,148.3717,148.4732,148.3532,148.4178,37436.0
2021-06-11 10:00:00,160.81,160.91,160.74,160.77,33957.0,148.4178,148.5101,148.3532,148.3809,33957.0
2021-06-11 10:10:00,160.76,160.76,160.59,160.62,35246.0,148.3717,148.3717,148.2148,148.2425,35246.0
2021-06-11 10:20:00,160.62,160.62,160.49,160.58,66370.0,148.2425,148.2425,148.1225,148.2056,66370.0
2021-06-11 10:30:00,160.56,160.64,160.54,160.56,51473.0,148.1871,148.2609,148.1687,148.1871,51473.0
2021-06-11 10:40:00,160.57,160.73,160.56,160.61,51298.0,148.1963,148.344,148.1871,148.2333,51298.0
2021-06-11 10:50:00,160.63,160.69,160.6,160.62,40632.0,148.2517,148.3071,148.224,148.2425,40632.0
2021-06-11 11:00:00,160.62,160.68,160.56,160.67,17616.0,148.2425,148.2979,148.1871,148.2886,17616.0
2021-06-11 11:10:00,160.68,160.68,160.47,160.47,22409.0,148.2979,148.2979,148.104,148.104,22409.0
2021-06-11 11:20:00,160.47,160.54,160.45,160.51,38880.0,148.104,148.1687,148.0856,148.141,38880.0
2021-06-11 11:30:00,160.53,160.64,160.52,160.62,31733.0,148.1594,148.2609,148.1502,148.2425,31733.0
2021-06-11 11:40:00,160.63,160.63,160.58,160.6,27487.0,148.2517,148.2517,148.2056,148.224,27487.0
2021-06-11 11:50:00,160.62,160.62,160.57,160.6,10686.0,148.2425,148.2425,148.1963,148.224,10686.0
2021-06-11 12:00:00,160.62,160.63,160.51,160.51,20443.0,148.2425,148.2517,148.141,148.141,20443.0
2021-06-11 12:10:00,160.51,160.52,160.43,160.46,47083.0,148.141,148.1502,148.0671,148.0948,47083.0
2021-06-11 12:20:00,160.45,160.46,160.4,160.42,42974.0,148.0856,148.0948,148.0394,148.0579,42974.0
2021-06-11 12:30:00,160.41,160.44,160.36,160.38,18471.0,148.0487,148.0764,148.0025,148.021,18471.0
2021-06-11 12:40:00,160.39,160.48,160.36,160.48,16570.0,148.0302,148.1133,148.0025,148.1133,16570.0
2021-06-11 12:50:00,160.46,160.55,160.46,160.54,15859.0,148.0948,148.1779,148.0948,148.1687,15859.0
2021-06-11 13:00:00,160.54,160.6,160.52,160.6,25817.0,148.1687,148.224,148.1502,148.224,25817.0
2021-06-11 13:10:00,160.59,160.62,160.58,160.6,16730.0,148.2148,148.2425,148.2056,148.224,16730.0
2021-06-11 13:20:00,160.61,160.64,160.59,160.59,11625.0,148.2333,148.2609,148.2148,148.2148,11625.0
2021-06-11 13:30:00,160.59,160.63,160.58,160.59,21933.0,148.2148,148.2517,148.2056,148.2148,21933.0
2021-06-11 13:40:00,160.6,160.66,160.58,160.65,15100.0,148.224,148.2794,148.2056,148.2702,15100.0
2021-06-11 13:50:00,160.64,160.66,160.63,160.65,13746.0,148.2609,148.2794,148.2517,148.2702,13746.0
2021-06-11 14:00:00,160.65,160.72,160.64,160.72,45801.0,148.2702,148.3348,148.2609,148.3348,45801.0
2021-06-11 14:10:00,160.73,160.74,160.63,160.64,33141.0,148.344,148.3532,148.2517,148.2609,33141.0
2021-06-11 14:20:00,160.65,160.7,160.63,160.7,11381.0,148.2702,148.3163,148.2517,148.3163,11381.0
2021-06-11 14:30:00,160.69,160.74,160.68,160.71,9830.0,148.3071,148.3532,148.2979,148.3256,9830.0
2021-06-11 14:40:00,160.7,160.7,160.64,160.68,8273.0,148.3163,148.3163,148.2609,148.2979,8273.0
2021-06-11 14:50:00,160.68,160.7,160.64,160.7,23602.0,148.2979,148.3163,148.2609,148.3163,23602.0
2021-06-11 15:00:00,160.69,160.72,160.67,160.72,43789.0,148.3071,148.3348,148.2886,148.3348,43789.0
2021-06-11 15:10:00,160.72,160.73,160.66,160.71,38043.0,148.3348,148.344,148.2794,148.3256,38043.0
2021-06-11 15:20:00,160.7,160.7,160.62,160.65,22111.0,148.3163,148.3163,148.2425,148.2702,22111.0
2021-06-11 15:30:00,160.64,160.68,160.62,160.66,25248.0,148.2609,148.2979,148.2425,148.2794,25248.0
2021-06-11 15:40:00,160.65,160.7,160.6,160.68,42628.0,148.2702,148.3163,148.224,148.2979,42628.0
2021-06-11 15:50:00,160.71,160.98,160.71,160.95,79001.0,148.3256,148.5747,148.3256,148.5471,79001.0
2021-06-14 09:30:00,160.76,160.95,160.57,160.59,97877.0,148.3717,148.5471,148.1963,148.2148,97877.0
2021-06-14 09:40:00,160.59,160.63,160.38,160.38,64786.0,148.2148,148.2517,148.021,148.021,64786.0
2021-06-14 09:50:00,160.37,160.37,160.2,160.28,36109.0,148.0118,148.0118,147.8549,147.9287,36109.0
2021-06-14 10:00:00,160.3,160.31,160.16,160.22,55975.0,147.9471,147.9564,147.8179,147.8733,55975.0
2021-06-14 10:10:00,160.21,160.23,160.16,160.22,27623.0,147.8641,147.8825,147.8179,147.8733,27623.0
2021-06-14 10:20:00,160.22,160.28,160.14,160.18,27739.0,147.8733,147.9287,147.7995,147.8364,27739.0
2021-06-14 10:30:00,160.18,160.27,160.07,160.27,35592.0,147.8364,147.9195,147.7349,147.9195,35592.0
2021-06-14 10:40:00,160.28,160.29,160.1,160.14,25180.0,147.9287,147.9379,147.7626,147.7995,25180.0
2021-06-14 10:50:00,160.16,160.26,160.15,160.2,17936.0,147.8179,147.9102,147.8087,147.8549,17936.0
2021-06-14 11:00:00,160.2,160.32,160.11,160.17,32022.0,147.8549,147.9656,147.7718,147.8272,32022.0
2021-06-14 11:10:00,160.16,160.17,159.94,159.95,23461.0,147.8179,147.8272,147.6149,147.6241,23461.0
2021-06-14 11:20:00,159.97,159.97,159.84,159.87,25552.0,147.6426,147.6426,147.5226,147.5503,25552.0
2021-06-14 11:30:00,159.87,159.89,159.71,159.79,11675.0,147.5503,147.5687,147.4026,147.4764,11675.0
2021-06-14 11:40:00,159.8,159.89,159.8,159.88,12552.0,147.4857,147.5687,147.4857,147.5595,12552.0
2021-06-14 11:50:00,159.87,159.89,159.79,159.81,15890.0,147.5503,147.5687,147.4764,147.4949,15890.0
2021-06-14 12:00:00,159.81,159.83,159.77,159.8,18711.0,147.4949,147.5134,147.458,147.4857,18711.0
2021-06-14 12:10:00,159.82,159.83,159.78,159.81,39034.0,147.5041,147.5134,147.4672,147.4949,39034.0
2021-06-14 12:20:00,159.8,159.8,159.72,159.77,34357.0,147.4857,147.4857,147.4118,147.458,34357.0
2021-06-14 12:30:00,159.75,159.75,159.67,159.67,7755.0,147.4395,147.4395,147.3657,147.3657,7755.0
2021-06-14 12:40:00,159.69,159.71,159.65,159.65,13121.0,147.3842,147.4026,147.3472,147.3472,13121.0
2021-06-14 12:50:00,159.66,159.66,159.59,159.61,61200.0,147.3565,147.3565,147.2919,147.3103,61200.0
2021-06-14 13:00:00,159.6,159.6,159.56,159.56,22395.0,147.3011,147.3011,147.2642,147.2642,22395.0
2021-06-14 13:10:00,159.56,159.65,159.56,159.63,14151.0,147.2642,147.3472,147.2642,147.3288,14151.0
2021-06-14 13:20:00,159.62,159.67,159.59,159.65,26149.0,147.3195,147.3657,147.2919,147.3472,26149.0
2021-06-14 13:30:00,159.66,159.68,159.62,159.62,27235.0,147.3565,147.3749,147.3195,147.3195,27235.0
2021-06-14 13:40:00,159.63,159.66,159.58,159.59,20894.0,147.3288,147.3565,147.2826,147.2919,20894.0
2021-06-14 13:50:00,159.59,159.6,159.46,159.47,16906.0,147.2919,147.3011,147.1719,147.1811,16906.0
2021-06-14 14:00:00,159.48,159.51,159.45,159.48,76215.0,147.1903,147.218,147.1626,147.1903,76215.0
2021-06-14 14:10:00,159.48,159.5,159.42,159.45,19164.0,147.1903,147.2088,147.135,147.1626,19164.0
2021-06-14 14:20:00,159.45,159.48,159.41,159.42,10938.0,147.1626,147.1903,147.1257,147.135,10938.0
2021-06-14 14:30:00,159.42,159.45,159.41,159.42,8364.0,147.135,147.1626,147.1257,147.135,8364.0
2021-06-14 14:40:00,159.44,159.61,159.43,159.6,23584.0,147.1534,147.3103,147.1442,147.3011,23584.0
2021-06-14 14:50:00,159.6,159.6,159.56,159.59,9223.0,147.3011,147.3011,147.2642,147.2919,9223.0
2021-06-14 15:00:00,159.58,159.65,159.58,159.6,14470.0,147.2826,147.3472,147.2826,147.3011,14470.0
2021-06-14 15:10:00,159.61,159.65,159.57,159.59,42613.0,147.3103,147.3472,147.2734,147.2919,42613.0
2021-06-14 15:20:00,159.58,159.66,159.57,159.62,26033.0,147.2826,147.3565,147.2734,147.3195,26033.0
2021-06-14 15:30:00,159.62,159.78,159.62,159.78,60777.0,147.3195,147.4672,147.3195,147.4672,60777.0
2021-06-14 15:40:00,159.78,159.85,159.77,159.84,56180.0,147.4672,147.5318,147.458,147.5226,56180.0
2021-06-14 15:50:00,159.85,160.16,159.81,160.15,157872.0,147.5318,147.8179,147.4949,147.8087,157872.0
2021-06-15 09:30:00,160.27,160.46,160.18,160.19,80402.0,147.9195,148.0948,147.8364,147.8456,80402.0
2021-06-15 09:40:00,160.21,160.25,159.99,160.0,63592.0,147.8641,147.901,147.661,147.6703,63592.0
2021-06-15 09:50:00,159.99,160.11,159.94,160.08,45064.0,147.661,147.7718,147.6149,147.7441,45064.0
2021-06-15 10:00:00,160.12,160.18,160.06,160.06,75720.0,147.781,147.8364,147.7256,147.7256,75720.0
2021-06-15 10:10:00,160.08,160.1,159.92,160.01,36090.0,147.7441,147.7626,147.5964,147.6795,36090.0
2021-06-15 10:20:00,160.0,160.09,159.92,159.98,25597.0,147.6703,147.7533,147.5964,147.6518,25597.0
2021-06-15 10:30:00,159.99,159.99,159.91,159.99,21086.0,147.661,147.661,147.5872,147.661,21086.0
2021-06-15 10:40:00,159.99,159.99,159.84,159.9,90522.0,147.661,147.661,147.5226,147.578,90522.0
2021-06-15 10:50:00,159.91,159.96,159.88,159.9,98082.0,147.5872,147.6333,147.5595,147.578,98082.0
2021-06-15 11:00:00,159.88,159.89,159.77,159.84,30194.0,147.5595,147.5687,147.458,147.5226,30194.0
2021-06-15 11:10:00,159.84,159.97,159.82,159.97,22926.0,147.5226,147.6426,147.5041,147.6426,22926.0
2021-06-15 11:20:00,159.97,159.99,159.89,159.92,39354.0,147.6426,147.661,147.5687,147.5964,39354.0
2021-06-15 11:30:00,159.93,159.93,159.69,159.7,29963.0,147.6057,147.6057,147.3842,147.3934,29963.0
2021-06-15 11:40:00,159.71,159.77,159.7,159.74,23067.0,147.4026,147.458,147.3934,147.4303,23067.0
2021-06-15 11:50:00,159.73,159.74,159.62,159.68,16060.0,147.4211,147.4303,147.3195,147.3749,16060.0
2021-06-15 12:00:00,159.68,159.78,159.67,159.77,21493.0,147.3749,147.4672,147.3657,147.458,21493.0
2021-06-15 12:10:00,159.77,159.86,159.77,159.86,53897.0,147.458,147.5411,147.458,147.5411,53897.0
2021-06-15 12:20:00,159.85,159.94,159.84,159.93,69834.0,147.5318,147.6149,147.5226,147.6057,69834.0
2021-06-15 12:30:00,159.93,160.0,159.93,159.96,35694.0,147.6057,147.6703,147.6057,147.6333,35694.0
2021-06-15 12:40:00,159.96,160.04,159.91,160.03,42456.0,147.6333,147.7072,147.5872,147.698,42456.0
2021-06-15 12:50:00,160.03,160.07,159.98,160.07,49053.0,147.698,147.7349,147.6518,147.7349,49053.0
2021-06-15 13:00:00,160.09,160.17,160.02,160.11,31227.0,147.7533,147.8272,147.6887,147.7718,31227.0
2021-06-15 13:10:00,160.12,160.13,160.04,160.08,11653.0,147.781,147.7902,147.7072,147.7441,11653.0
2021-06-15 13:20:00,160.08,160.13,160.06,160.09,25449.0,147.7441,147.7902,147.7256,147.7533,25449.0
2021-06-15 13:30:00,160.11,160.17,160.1,160.15,19141.0,147.7718,147.8272,147.7626,147.8087,19141.0
2021-06-15 13:40:00,160.17,160.24,160.14,160.24,110468.0,147.8272,147.8918,147.7995,147.8918,110468.0
2021-06-15 13:50:00,160.26,160.43,160.26,160.39,22854.0,147.9102,148.0671,147.9102,148.0302,22854.0
2021-06-15 14:00:00,160.42,160.55,160.42,160.49,37232.0,148.0579,148.1779,148.0579,148.1225,37232.0
2021-06-15 14:10:00,160.47,160.51,160.4,160.47,148026.0,148.104,148.141,148.0394,148.104,148026.0
2021-06-15 14:20:00,160.44,160.5,160.41,160.47,51488.0,148.0764,148.1317,148.0487,148.104,51488.0
2021-06-15 14:30:00,160.48,160.49,160.42,160.46,46952.0,148.1133,148.1225,148.0579,148.0948,46952.0
2021-06-15 14:40:00,160.46,160.55,160.45,160.53,14748.0,148.0948,148.1779,148.0856,148.1594,14748.0
2021-06-15 14:50:00,160.53,160.62,160.51,160.54,24567.0,148.1594,148.2425,148.141,148.1687,24567.0
2021-06-15 15:00:00,160.5,160.51,160.37,160.41,82144.0,148.1317,148.141,148.0118,148.0487,82144.0
2021-06-15 15:10:00,160.4,160.44,160.38,160.42,22841.0,148.0394,148.0764,148.021,148.0579,22841.0
2021-06-15 15:20:00,160.43,160.46,160.3,160.34,32463.0,148.0671,148.0948,147.9471,147.9841,32463.0
2021-06-15 15:30:00,160.34,160.44,160.19,160.28,904775.0,147.9841,148.0764,147.8456,147.9287,904775.0
2021-06-15 15:40:00,160.29,160.42,160.23,160.42,89656.0,147.9379,148.0579,147.8825,148.0579,89656.0
2021-06-15 15:50:00,160.42,160.43,160.15,160.3,94397.0,148.0579,148.0671,147.8087,147.9471,94397.0
2021-06-16 09:30:00,159.97,160.34,159.84,159.95,82722.0,147.6426,147.9841,147.5226,147.6241,82722.0
2021-06-16 09:40:00,159.96,160.0,159.64,159.67,52017.0,147.6333,147.6703,147.338,147.3657,52017.0
2021-06-16 09:50:00,159.69,159.75,159.61,159.73,24115.0,147.3842,147.4395,147.3103,147.4211,24115.0
2021-06-16 10:00:00,159.73,159.78,159.63,159.63,82107.0,147.4211,147.4672,147.3288,147.3288,82107.0
2021-06-16 10:10:00,159.65,159.7,159.59,159.6,70828.0,147.3472,147.3934,147.2919,147.3011,70828.0
2021-06-16 10:20:00,159.58,159.64,159.57,159.63,24490.0,147.2826,147.338,147.2734,147.3288,24490.0
2021-06-16 10:30:00,159.67,159.84,159.66,159.84,46819.0,147.3657,147.5226,147.3565,147.5226,46819.0
2021-06-16 10:40:00,159.82,159.91,159.8,159.81,15946.0,147.5041,147.5872,147.4857,147.4949,15946.0
2021-06-16 10:50:00,159.83,159.86,159.79,159.8,17325.0,147.5134,147.5411,147.4764,147.4857,17325.0
2021-06-16 11:00:00,159.82,159.92,159.8,159.85,16420.0,147.5041,147.5964,147.4857,147.5318,16420.0
2021-06-16 11:10:00,159.86,160.02,159.85,160.02,13400.0,147.5411,147.6887,147.5318,147.6887,13400.0
2021-06-16 11:20:00,160.02,160.1,159.98,160.09,19579.0,147.6887,147.7626,147.6518,147.7533,19579.0
2021-06-16 11:30:00,160.07,160.13,160.04,160.08,10756.0,147.7349,147.7902,147.7072,147.7441,10756.0
2021-06-16 11:40:00,160.08,160.12,160.07,160.11,15141.0,147.7441,147.781,147.7349,147.7718,15141.0
2021-06-16 11:50:00,160.11,160.19,160.11,160.14,16994.0,147.7718,147.8456,147.7718,147.7995,16994.0
2021-06-16 12:00:00,160.14,160.18,160.06,160.06,13905.0,147.7995,147.8364,147.7256,147.7256,13905.0
2021-06-16 12:10:00,160.05,160.07,159.91,159.92,18275.0,147.7164,147.7349,147.5872,147.5964,18275.0
2021-06-16 12:20:00,159.91,159.94,159.82,159.84,28703.0,147.5872,147.6149,147.5041,147.5226,28703.0
2021-06-16 12:30:00,159.83,159.84,159.65,159.65,26493.0,147.5134,147.5226,147.3472,147.3472,26493.0
2021-06-16 12:40:00,159.63,159.75,159.62,159.63,36744.0,147.3288,147.4395,147.3195,147.3288,36744.0
2021-06-16 12:50:00,159.62,159.64,159.54,159.64,9236.0,147.3195,147.338,147.2457,147.338,9236.0
2021-06-16 13:00:00,159.62,159.63,159.46,159.49,14669.0,147.3195,147.3288,147.1719,147.1996,14669.0
2021-06-16 13:10:00,159.5,159.59,159.46,159.46,15136.0,147.2088,147.2919,147.1719,147.1719,15136.0
2021-06-16 13:20:00,159.47,159.47,159.34,159.37,35672.0,147.1811,147.1811,147.0611,147.0888,35672.0
2021-06-16 13:30:00,159.37,159.51,159.35,159.51,60836.0,147.0888,147.218,147.0704,147.218,60836.0
2021-06-16 13:40:00,159.51,159.51,159.3,159.31,18044.0,147.218,147.218,147.0242,147.0334,18044.0
2021-06-16 13:50:00,159.29,159.49,159.17,159.43,27328.0,147.015,147.1996,146.9042,147.1442,27328.0
2021-06-16 14:00:00,159.4,159.63,158.51,159.47,136163.0,147.1165,147.3288,146.2951,147.1811,136163.0
2021-06-16 14:10:00,159.39,159.65,158.96,159.02,165530.0,147.1073,147.3472,146.7104,146.7658,165530.0
2021-06-16 14:20:00,159.03,159.38,158.97,159.35,90120.0,146.775,147.098,146.7196,147.0704,90120.0
2021-06-16 14:30:00,159.19,159.46,158.97,159.27,103868.0,146.9227,147.1719,146.7196,146.9965,103868.0
2021-06-16 14:40:00,159.28,159.28,158.84,158.92,206260.0,147.0057,147.0057,146.5997,146.6735,206260.0
2021-06-16 14:50:00,158.88,159.41,158.88,159.33,58204.0,146.6366,147.1257,146.6366,147.0519,58204.0
2021-06-16 15:00:00,159.3,159.49,159.2,159.49,83740.0,147.0242,147.1996,146.9319,147.1996,83740.0
2021-06-16 15:10:00,159.48,159.74,159.45,159.73,81094.0,147.1903,147.4303,147.1626,147.4211,81094.0
2021-06-16 15:20:00,159.75,159.86,159.58,159.59,146387.0,147.4395,147.5411,147.2826,147.2919,146387.0
2021-06-16 15:30:00,159.6,159.63,159.37,159.57,43206.0,147.3011,147.3288,147.0888,147.2734,43206.0
2021-06-16 15:40:00,159.6,159.73,159.37,159.39,74488.0,147.3011,147.4211,147.0888,147.1073,74488.0
2021-06-16 15:50:00,159.39,159.41,159.17,159.23,177964.0,147.1073,147.1257,146.9042,146.9596,177964.0
2021-06-17 09:30:00,159.17,159.46,159.17,159.41,57811.0,146.9042,147.1719,146.9042,147.1257,57811.0
2021-06-17 09:40:00,159.39,159.4,158.66,158.66,74044.0,147.1073,147.1165,146.4335,146.4335,74044.0
2021-06-17 09:50:00,158.65,158.72,158.48,158.51,57227.0,146.4243,146.4889,146.2674,146.2951,57227.0
2021-06-17 10:00:00,158.51,158.7,158.16,158.18,107149.0,146.2951,146.4704,145.9721,145.9905,107149.0
2021-06-17 10:10:00,158.16,158.25,158.01,158.25,117879.0,145.9721,146.0551,145.8336,146.0551,117879.0
2021-06-17 10:20:00,158.25,158.32,158.1,158.16,46233.0,146.0551,146.1197,145.9167,145.9721,46233.0
2021-06-17 10:30:00,158.14,158.49,158.12,158.33,57056.0,145.9536,146.2766,145.9351,146.129,57056.0
2021-06-17 10:40:00,158.36,158.43,158.15,158.2,81494.0,146.1566,146.2213,145.9628,146.009,81494.0
2021-06-17 10:50:00,158.2,158.26,157.95,158.0,39410.0,146.009,146.0644,145.7782,145.8244,39410.0
2021-06-17 11:00:00,157.99,157.99,157.69,157.71,68915.0,145.8152,145.8152,145.5383,145.5567,68915.0
2021-06-17 11:10:00,157.68,157.69,157.5,157.64,81641.0,145.529,145.5383,145.3629,145.4921,81641.0
2021-06-17 11:20:00,157.63,157.63,157.38,157.57,75065.0,145.4829,145.4829,145.2522,145.4275,75065.0
2021-06-17 11:30:00,157.56,157.7,157.55,157.65,36203.0,145.4183,145.5475,145.4091,145.5014,36203.0
2021-06-17 11:40:00,157.61,157.61,157.47,157.54,44241.0,145.4644,145.4644,145.3352,145.3998,44241.0
2021-06-17 11:50:00,157.51,157.51,156.97,157.0,49506.0,145.3721,145.3721,144.8738,144.9014,49506.0
2021-06-17 12:00:00,156.99,157.08,156.85,156.93,68062.0,144.8922,144.9753,144.763,144.8368,68062.0
2021-06-17 12:10:00,156.93,157.0,156.59,156.59,90964.0,144.8368,144.9014,144.523,144.523,90964.0
2021-06-17 12:20:00,156.58,156.6,156.33,156.41,83822.0,144.5138,144.5323,144.2831,144.3569,83822.0
2021-06-17 12:30:00,156.35,156.76,156.29,156.68,39696.0,144.3015,144.6799,144.2462,144.6061,39696.0
2021-06-17 12:40:00,156.71,156.85,156.68,156.85,23662.0,144.6338,144.763,144.6061,144.763,23662.0
2021-06-17 12:50:00,156.84,157.05,156.79,157.05,40739.0,144.7538,144.9476,144.7076,144.9476,40739.0
2021-06-17 13:00:00,157.05,157.43,157.05,157.42,28232.0,144.9476,145.2983,144.9476,145.2891,28232.0
2021-06-17 13:10:00,157.39,157.41,157.27,157.33,27117.0,145.2614,145.2799,145.1506,145.206,27117.0
2021-06-17 13:20:00,157.36,157.45,157.27,157.41,445215.0,145.2337,145.3168,145.1506,145.2799,445215.0
2021-06-17 13:30:00,157.41,157.5,157.3,157.42,17363.0,145.2799,145.3629,145.1783,145.2891,17363.0
2021-06-17 13:40:00,157.43,157.5,157.36,157.45,14590.0,145.2983,145.3629,145.2337,145.3168,14590.0
2021-06-17 13:50:00,157.45,157.47,157.27,157.37,23810.0,145.3168,145.3352,145.1506,145.2429,23810.0
2021-06-17 14:00:00,157.38,157.46,157.23,157.23,34233.0,145.2522,145.326,145.1137,145.1137,34233.0
2021-06-17 14:10:00,157.23,157.37,157.23,157.29,34503.0,145.1137,145.2429,145.1137,145.1691,34503.0
2021-06-17 14:20:00,157.29,157.32,157.19,157.26,36787.0,145.1691,145.1968,145.0768,145.1414,36787.0
2021-06-17 14:30:00,157.25,157.26,157.1,157.11,79002.0,145.1322,145.1414,144.9937,145.003,79002.0
2021-06-17 14:40:00,157.11,157.21,157.06,157.09,44352.0,145.003,145.0953,144.9568,144.9845,44352.0
2021-06-17 14:50:00,157.08,157.18,157.03,157.12,34166.0,144.9753,145.0676,144.9291,145.0122,34166.0
2021-06-17 15:00:00,157.1,157.26,157.03,157.24,35339.0,144.9937,145.1414,144.9291,145.123,35339.0
2021-06-17 15:10:00,157.23,157.38,157.21,157.36,36862.0,145.1137,145.2522,145.0953,145.2337,36862.0
2021-06-17 15:20:00,157.37,157.42,157.32,157.4,26584.0,145.2429,145.2891,145.1968,145.2706,26584.0
2021-06-17 15:30:00,157.4,157.61,157.38,157.61,115946.0,145.2706,145.4644,145.2522,145.4644,115946.0
2021-06-17 15:40:00,157.6,157.64,157.41,157.52,121499.0,145.4552,145.4921,145.2799,145.3814,121499.0
2021-06-17 15:50:00,157.52,157.58,157.2,157.23,214620.0,145.3814,145.4368,145.086,145.1137,214620.0
2021-06-18 09:30:00,155.75,155.87,155.17,155.44,150385.0,143.7478,143.8585,143.2125,143.4617,150385.0
2021-06-18 09:40:00,155.45,155.62,155.32,155.52,162840.0,143.4709,143.6278,143.3509,143.5355,162840.0
2021-06-18 09:50:00,155.52,155.52,155.11,155.41,81412.0,143.5355,143.5355,143.1571,143.434,81412.0
2021-06-18 10:00:00,155.43,155.51,154.91,155.24,80793.0,143.4524,143.5263,142.9725,143.2771,80793.0
2021-06-18 10:10:00,155.24,155.28,154.87,154.87,50571.0,143.2771,143.314,142.9356,142.9356,50571.0
2021-06-18 10:20:00,154.9,155.08,154.78,154.93,89473.0,142.9633,143.1294,142.8525,142.991,89473.0
2021-06-18 10:30:00,154.9,155.13,154.66,155.07,63008.0,142.9633,143.1756,142.7418,143.1202,63008.0
2021-06-18 10:40:00,155.04,155.04,154.74,154.85,70479.0,143.0925,143.0925,142.8156,142.9171,70479.0
2021-06-18 10:50:00,154.88,154.95,154.71,154.84,59638.0,142.9448,143.0094,142.7879,142.9079,59638.0
2021-06-18 11:00:00,154.81,154.95,154.72,154.86,42841.0,142.8802,143.0094,142.7971,142.9264,42841.0
2021-06-18 11:10:00,154.86,155.11,154.86,155.07,47904.0,142.9264,143.1571,142.9264,143.1202,47904.0
2021-06-18 11:20:00,155.05,155.17,154.93,154.97,24919.0,143.1017,143.2125,142.991,143.0279,24919.0
2021-06-18 11:30:00,154.97,155.41,154.97,155.38,74442.0,143.0279,143.434,143.0279,143.4063,74442.0
2021-06-18 11:40:00,155.37,155.41,155.27,155.35,33173.0,143.3971,143.434,143.3048,143.3786,33173.0
2021-06-18 11:50:00,155.36,155.4,155.3,155.34,28965.0,143.3878,143.4247,143.3325,143.3694,28965.0
2021-06-18 12:00:00,155.35,155.45,155.19,155.44,15229.0,143.3786,143.4709,143.2309,143.4617,15229.0
2021-06-18 12:10:00,155.43,155.44,155.3,155.33,16827.0,143.4524,143.4617,143.3325,143.3601,16827.0
2021-06-18 12:20:00,155.35,155.37,155.24,155.33,15761.0,143.3786,143.3971,143.2771,143.3601,15761.0
2021-06-18 12:30:00,155.31,155.32,155.12,155.13,25094.0,143.3417,143.3509,143.1663,143.1756,25094.0
2021-06-18 12:40:00,155.14,155.14,154.95,155.02,29187.0,143.1848,143.1848,143.0094,143.074,29187.0
2021-06-18 12:50:00,155.01,155.08,154.94,155.0,46339.0,143.0648,143.1294,143.0002,143.0556,46339.0
2021-06-18 13:00:00,154.99,155.09,154.94,155.06,48074.0,143.0463,143.1386,143.0002,143.1109,48074.0
2021-06-18 13:10:00,155.06,155.19,155.05,155.13,27901.0,143.1109,143.2309,143.1017,143.1756,27901.0
2021-06-18 13:20:00,155.11,155.15,154.94,154.96,15624.0,143.1571,143.194,143.0002,143.0187,15624.0
2021-06-18 13:30:00,154.97,155.11,154.96,155.02,31127.0,143.0279,143.1571,143.0187,143.074,31127.0
2021-06-18 13:40:00,155.03,155.1,154.87,154.88,26979.0,143.0833,143.1479,142.9356,142.9448,26979.0
2021-06-18 13:50:00,154.87,154.99,154.8,154.99,23421.0,142.9356,143.0463,142.871,143.0463,23421.0
2021-06-18 14:00:00,154.97,155.16,154.89,155.03,55182.0,143.0279,143.2032,142.954,143.0833,55182.0
2021-06-18 14:10:00,155.0,155.08,154.99,155.03,32792.0,143.0556,143.1294,143.0463,143.0833,32792.0
2021-06-18 14:20:00,155.05,155.11,154.99,155.08,11134.0,143.1017,143.1571,143.0463,143.1294,11134.0
2021-06-18 14:30:00,155.04,155.06,154.85,154.87,23960.0,143.0925,143.1109,142.9171,142.9356,23960.0
2021-06-18 14:40:00,154.88,154.91,154.76,154.76,24398.0,142.9448,142.9725,142.8341,142.8341,24398.0
2021-06-18 14:50:00,154.77,154.86,154.62,154.69,47610.0,142.8433,142.9264,142.7049,142.7695,47610.0
2021-06-18 15:00:00,154.68,154.87,154.64,154.69,37678.0,142.7602,142.9356,142.7233,142.7695,37678.0
2021-06-18 15:10:00,154.7,154.93,154.66,154.93,43694.0,142.7787,142.991,142.7418,142.991,43694.0
2021-06-18 15:20:00,154.93,155.08,154.89,154.92,54996.0,142.991,143.1294,142.954,142.9817,54996.0
2021-06-18 15:30:00,154.91,155.0,154.76,154.98,52616.0,142.9725,143.0556,142.8341,143.0371,52616.0
2021-06-18 15:40:00,154.96,155.06,154.75,154.75,112914.0,143.0187,143.1109,142.8248,142.8248,112914.0
2021-06-18 15:50:00,154.74,154.92,154.27,154.33,184930.0,142.8156,142.9817,142.3818,142.4372,184930.0
2021-06-21 09:30:00,155.46,155.91,155.36,155.87,145274.0,143.4801,143.8954,143.3878,143.8585,145274.0
2021-06-21 09:40:00,155.91,156.08,155.7,156.02,77246.0,143.8954,144.0523,143.7016,143.997,77246.0
2021-06-21 09:50:00,156.03,156.23,155.96,156.05,88688.0,144.0062,144.1908,143.9416,144.0247,88688.0
2021-06-21 10:00:00,156.07,156.45,156.04,156.45,78642.0,144.0431,144.3938,144.0154,144.3938,78642.0
2021-06-21 10:10:00,156.45,156.68,156.38,156.58,37799.0,144.3938,144.6061,144.3292,144.5138,37799.0
2021-06-21 10:20:00,156.57,156.88,156.56,156.82,40399.0,144.5046,144.7907,144.4954,144.7353,40399.0
2021-06-21 10:30:00,156.86,156.9,156.72,156.84,320658.0,144.7722,144.8092,144.643,144.7538,320658.0
2021-06-21 10:40:00,156.84,156.97,156.81,156.87,36794.0,144.7538,144.8738,144.7261,144.7815,36794.0
2021-06-21 10:50:00,156.88,156.98,156.88,156.95,41007.0,144.7907,144.883,144.7907,144.8553,41007.0
2021-06-21 11:00:00,156.97,156.98,156.52,156.59,62956.0,144.8738,144.883,144.4584,144.523,62956.0
2021-06-21 11:10:00,156.57,156.78,156.57,156.77,31082.0,144.5046,144.6984,144.5046,144.6892,31082.0
2021-06-21 11:20:00,156.78,156.86,156.73,156.73,24110.0,144.6984,144.7722,144.6523,144.6523,24110.0
2021-06-21 11:30:00,156.73,156.96,156.73,156.95,26655.0,144.6523,144.8645,144.6523,144.8553,26655.0
2021-06-21 11:40:00,156.97,156.98,156.87,156.97,22882.0,144.8738,144.883,144.7815,144.8738,22882.0
2021-06-21 11:50:00,156.96,157.01,156.92,156.93,29834.0,144.8645,144.9107,144.8276,144.8368,29834.0
2021-06-21 12:00:00,156.93,156.95,156.86,156.87,15784.0,144.8368,144.8553,144.7722,144.7815,15784.0
2021-06-21 12:10:00,156.88,156.96,156.86,156.9,19390.0,144.7907,144.8645,144.7722,144.8092,19390.0
2021-06-21 12:20:00,156.9,156.91,156.83,156.87,27986.0,144.8092,144.8184,144.7445,144.7815,27986.0
2021-06-21 12:30:00,156.87,156.89,156.81,156.82,33586.0,144.7815,144.7999,144.7261,144.7353,33586.0
2021-06-21 12:40:00,156.83,156.9,156.81,156.83,22355.0,144.7445,144.8092,144.7261,144.7445,22355.0
2021-06-21 12:50:00,156.82,156.89,156.81,156.84,30026.0,144.7353,144.7999,144.7261,144.7538,30026.0
2021-06-21 13:00:00,156.85,156.96,156.85,156.92,22536.0,144.763,144.8645,144.763,144.8276,22536.0
2021-06-21 13:10:00,156.92,157.01,156.89,157.0,30395.0,144.8276,144.9107,144.7999,144.9014,30395.0
2021-06-21 13:20:00,156.99,157.0,156.9,156.98,28775.0,144.8922,144.9014,144.8092,144.883,28775.0
2021-06-21 13:30:00,156.98,157.06,156.98,157.05,15355.0,144.883,144.9568,144.883,144.9476,15355.0
2021-06-21 13:40:00,157.04,157.27,157.04,157.25,51829.0,144.9384,145.1506,144.9384,145.1322,51829.0
2021-06-21 13:50:00,157.25,157.27,157.21,157.22,37425.0,145.1322,145.1506,145.0953,145.1045,37425.0
2021-06-21 14:00:00,157.26,157.29,157.15,157.19,76864.0,145.1414,145.1691,145.0399,145.0768,76864.0
2021-06-21 14:10:00,157.18,157.25,157.16,157.22,73995.0,145.0676,145.1322,145.0491,145.1045,73995.0
2021-06-21 14:20:00,157.21,157.25,157.1,157.12,118595.0,145.0953,145.1322,144.9937,145.0122,118595.0
2021-06-21 14:30:00,157.11,157.16,157.05,157.14,64318.0,145.003,145.0491,144.9476,145.0307,64318.0
2021-06-21 14:40:00,157.14,157.18,157.07,157.11,57477.0,145.0307,145.0676,144.9661,145.003,57477.0
2021-06-21 14:50:00,157.12,157.23,157.08,157.2,97175.0,145.0122,145.1137,144.9753,145.086,97175.0
2021-06-21 15:00:00,157.21,157.36,157.16,157.35,139319.0,145.0953,145.2337,145.0491,145.2245,139319.0
2021-06-21 15:10:00,157.35,157.35,157.17,157.27,118785.0,145.2245,145.2245,145.0583,145.1506,118785.0
2021-06-21 15:20:00,157.28,157.29,157.14,157.27,131219.0,145.1599,145.1691,145.0307,145.1506,131219.0
2021-06-21 15:30:00,157.27,157.38,157.23,157.33,210337.0,145.1506,145.2522,145.1137,145.206,210337.0
2021-06-21 15:40:00,157.34,157.35,157.11,157.22,209663.0,145.2152,145.2245,145.003,145.1045,209663.0
2021-06-21 15:50:00,157.23,157.39,157.21,157.32,503516.0,145.1137,145.2614,145.0953,145.1968,503516.0
2021-06-22 09:30:00,157.4,157.4,156.67,156.75,128002.0,145.2706,145.2706,144.5969,144.6707,128002.0
2021-06-22 09:40:00,156.8,157.25,156.76,157.13,101879.0,144.7169,145.1322,144.6799,145.0214,101879.0
2021-06-22 09:50:00,157.14,157.2,156.77,156.84,69371.0,145.0307,145.086,144.6892,144.7538,69371.0
2021-06-22 10:00:00,156.85,157.03,156.68,156.97,130327.0,144.763,144.9291,144.6061,144.8738,130327.0
2021-06-22 10:10:00,156.98,157.17,156.9,157.11,50371.0,144.883,145.0583,144.8092,145.003,50371.0
2021-06-22 10:20:00,157.1,157.21,157.05,157.16,31997.0,144.9937,145.0953,144.9476,145.0491,31997.0
2021-06-22 10:30:00,157.16,157.24,157.08,157.24,32726.0,145.0491,145.123,144.9753,145.123,32726.0
2021-06-22 10:40:00,157.25,157.36,157.25,157.35,50304.0,145.1322,145.2337,145.1322,145.2245,50304.0
2021-06-22 10:50:00,157.37,157.54,157.33,157.53,21509.0,145.2429,145.3998,145.206,145.3906,21509.0
2021-06-22 11:00:00,157.53,157.63,157.45,157.58,24011.0,145.3906,145.4829,145.3168,145.4368,24011.0
2021-06-22 11:10:00,157.59,157.81,157.59,157.71,45195.0,145.446,145.649,145.446,145.5567,45195.0
2021-06-22 11:20:00,157.7,157.73,157.58,157.61,29547.0,145.5475,145.5752,145.4368,145.4644,29547.0
2021-06-22 11:30:00,157.6,157.66,157.38,157.4,27184.0,145.4552,145.5106,145.2522,145.2706,27184.0
2021-06-22 11:40:00,157.41,157.47,157.37,157.4,15986.0,145.2799,145.3352,145.2429,145.2706,15986.0
2021-06-22 11:50:00,157.38,157.44,157.35,157.36,16746.0,145.2522,145.3075,145.2245,145.2337,16746.0
2021-06-22 12:00:00,157.36,157.52,157.36,157.41,22337.0,145.2337,145.3814,145.2337,145.2799,22337.0
2021-06-22 12:10:00,157.41,157.45,157.38,157.39,51644.0,145.2799,145.3168,145.2522,145.2614,51644.0
2021-06-22 12:20:00,157.4,157.43,157.34,157.4,22585.0,145.2706,145.2983,145.2152,145.2706,22585.0
2021-06-22 12:30:00,157.39,157.41,157.3,157.31,16938.0,145.2614,145.2799,145.1783,145.1876,16938.0
2021-06-22 12:40:00,157.31,157.4,157.29,157.4,13193.0,145.1876,145.2706,145.1691,145.2706,13193.0
2021-06-22 12:50:00,157.39,157.4,157.32,157.34,21390.0,145.2614,145.2706,145.1968,145.2152,21390.0
2021-06-22 13:00:00,157.33,157.44,157.33,157.44,14076.0,145.206,145.3075,145.206,145.3075,14076.0
2021-06-22 13:10:00,157.44,157.51,157.37,157.39,22597.0,145.3075,145.3721,145.2429,145.2614,22597.0
2021-06-22 13:20:00,157.4,157.5,157.4,157.48,14709.0,145.2706,145.3629,145.2706,145.3445,14709.0
2021-06-22 13:30:00,157.5,157.5,157.4,157.42,22515.0,145.3629,145.3629,145.2706,145.2891,22515.0
2021-06-22 13:40:00,157.44,157.5,157.42,157.5,15782.0,145.3075,145.3629,145.2891,145.3629,15782.0
2021-06-22 13:50:00,157.5,157.51,157.46,157.47,14201.0,145.3629,145.3721,145.326,145.3352,14201.0
2021-06-22 14:00:00,157.47,157.47,157.36,157.38,25176.0,145.3352,145.3352,145.2337,145.2522,25176.0
2021-06-22 14:10:00,157.37,157.44,157.34,157.43,18503.0,145.2429,145.3075,145.2152,145.2983,18503.0
2021-06-22 14:20:00,157.43,157.56,157.42,157.51,47310.0,145.2983,145.4183,145.2891,145.3721,47310.0
2021-06-22 14:30:00,157.5,157.64,157.49,157.64,31045.0,145.3629,145.4921,145.3537,145.4921,31045.0
2021-06-22 14:40:00,157.68,157.69,157.56,157.56,52451.0,145.529,145.5383,145.4183,145.4183,52451.0
2021-06-22 14:50:00,157.56,157.67,157.55,157.61,168906.0,145.4183,145.5198,145.4091,145.4644,168906.0
2021-06-22 15:00:00,157.61,157.8,157.61,157.78,70485.0,145.4644,145.6398,145.4644,145.6213,70485.0
2021-06-22 15:10:00,157.78,157.89,157.77,157.85,104027.0,145.6213,145.7229,145.6121,145.6859,104027.0
2021-06-22 15:20:00,157.86,158.01,157.86,157.92,43241.0,145.6952,145.8336,145.6952,145.7506,43241.0
2021-06-22 15:30:00,157.93,158.0,157.78,157.79,39570.0,145.7598,145.8244,145.6213,145.6306,39570.0
2021-06-22 15:40:00,157.8,157.84,157.66,157.69,79995.0,145.6398,145.6767,145.5106,145.5383,79995.0
2021-06-22 15:50:00,157.68,157.69,157.49,157.5,176300.0,145.529,145.5383,145.3537,145.3629,176300.0
2021-06-23 09:30:00,157.68,157.87,157.49,157.5,135012.0,145.529,145.7044,145.3537,145.3629,135012.0
2021-06-23 09:40:00,157.49,157.79,157.48,157.65,107348.0,145.3537,145.6306,145.3445,145.5014,107348.0
2021-06-23 09:50:00,157.64,157.7,157.55,157.63,62990.0,145.4921,145.5475,145.4091,145.4829,62990.0
2021-06-23 10:00:00,157.63,157.78,157.48,157.76,42061.0,145.4829,145.6213,145.3445,145.6029,42061.0
2021-06-23 10:10:00,157.75,157.9,157.73,157.88,69823.0,145.5937,145.7321,145.5752,145.7136,69823.0
2021-06-23 10:20:00,157.87,157.89,157.74,157.75,53603.0,145.7044,145.7229,145.5844,145.5937,53603.0
2021-06-23 10:30:00,157.75,157.79,157.66,157.71,32476.0,145.5937,145.6306,145.5106,145.5567,32476.0
2021-06-23 10:40:00,157.7,157.72,157.65,157.66,42946.0,145.5475,145.566,145.5014,145.5106,42946.0
2021-06-23 10:50:00,157.66,157.88,157.64,157.87,26886.0,145.5106,145.7136,145.4921,145.7044,26886.0
2021-06-23 11:00:00,157.86,157.92,157.65,157.67,81315.0,145.6952,145.7506,145.5014,145.5198,81315.0
2021-06-23 11:10:00,157.67,157.7,157.62,157.63,45586.0,145.5198,145.5475,145.4737,145.4829,45586.0
2021-06-23 11:20:00,157.63,157.74,157.61,157.66,119178.0,145.4829,145.5844,145.4644,145.5106,119178.0
2021-06-23 11:30:00,157.68,157.68,157.52,157.55,48889.0,145.529,145.529,145.3814,145.4091,48889.0
2021-06-23 11:40:00,157.54,157.59,157.53,157.59,30377.0,145.3998,145.446,145.3906,145.446,30377.0
2021-06-23 11:50:00,157.57,157.6,157.54,157.58,20241.0,145.4275,145.4552,145.3998,145.4368,20241.0
2021-06-23 12:00:00,157.57,157.62,157.53,157.6,23560.0,145.4275,145.4737,145.3906,145.4552,23560.0
2021-06-23 12:10:00,157.61,157.68,157.6,157.64,20272.0,145.4644,145.529,145.4552,145.4921,20272.0
2021-06-23 12:20:00,157.65,157.71,157.65,157.7,7563.0,145.5014,145.5567,145.5014,145.5475,7563.0
2021-06-23 12:30:00,157.7,157.76,157.6,157.62,24626.0,145.5475,145.6029,145.4552,145.4737,24626.0
2021-06-23 12:40:00,157.59,157.69,157.57,157.62,21170.0,145.446,145.5383,145.4275,145.4737,21170.0
2021-06-23 12:50:00,157.62,157.64,157.56,157.64,20415.0,145.4737,145.4921,145.4183,145.4921,20415.0
2021-06-23 13:00:00,157.65,157.74,157.6,157.71,12515.0,145.5014,145.5844,145.4552,145.5567,12515.0
2021-06-23 13:10:00,157.72,157.79,157.71,157.74,24742.0,145.566,145.6306,145.5567,145.5844,24742.0
2021-06-23 13:20:00,157.74,157.78,157.74,157.77,17628.0,145.5844,145.6213,145.5844,145.6121,17628.0
2021-06-23 13:30:00,157.76,157.82,157.74,157.79,16612.0,145.6029,145.6583,145.5844,145.6306,16612.0
2021-06-23 13:40:00,157.79,157.82,157.75,157.8,24307.0,145.6306,145.6583,145.5937,145.6398,24307.0
2021-06-23 13:50:00,157.8,157.84,157.8,157.83,20476.0,145.6398,145.6767,145.6398,145.6675,20476.0
2021-06-23 14:00:00,157.83,157.83,157.72,157.78,52643.0,145.6675,145.6675,145.566,145.6213,52643.0
2021-06-23 14:10:00,157.77,157.85,157.77,157.81,89471.0,145.6121,145.6859,145.6121,145.649,89471.0
2021-06-23 14:20:00,157.81,157.81,157.75,157.76,61924.0,145.649,145.649,145.5937,145.6029,61924.0
2021-06-23 14:30:00,157.75,157.75,157.68,157.7,18688.0,145.5937,145.5937,145.529,145.5475,18688.0
2021-06-23 14:40:00,157.71,157.72,157.63,157.64,95603.0,145.5567,145.566,145.4829,145.4921,95603.0
2021-06-23 14:50:00,157.65,157.71,157.62,157.66,38689.0,145.5014,145.5567,145.4737,145.5106,38689.0
2021-06-23 15:00:00,157.66,157.7,157.63,157.66,35233.0,145.5106,145.5475,145.4829,145.5106,35233.0
2021-06-23 15:10:00,157.66,157.69,157.63,157.67,46529.0,145.5106,145.5383,145.4829,145.5198,46529.0
2021-06-23 15:20:00,157.66,157.82,157.64,157.75,73126.0,145.5106,145.6583,145.4921,145.5937,73126.0
2021-06-23 15:30:00,157.76,157.79,157.66,157.66,86764.0,145.6029,145.6306,145.5106,145.5106,86764.0
2021-06-23 15:40:00,157.66,157.71,157.45,157.48,106831.0,145.5106,145.5567,145.3168,145.3445,106831.0
2021-06-23 15:50:00,157.47,157.47,157.19,157.24,203196.0,145.3352,145.3352,145.0768,145.123,203196.0
2021-06-24 09:30:00,158.03,158.03,157.57,157.6,129732.0,145.8521,145.8521,145.4275,145.4552,129732.0
2021-06-24 09:40:00,157.61,157.9,157.61,157.82,86515.0,145.4644,145.7321,145.4644,145.6583,86515.0
2021-06-24 09:50:00,157.86,157.89,157.66,157.67,55139.0,145.6952,145.7229,145.5106,145.5198,55139.0
2021-06-24 10:00:00,157.69,157.76,157.56,157.67,41212.0,145.5383,145.6029,145.4183,145.5198,41212.0
2021-06-24 10:10:00,157.68,157.85,157.66,157.84,15844.0,145.529,145.6859,145.5106,145.6767,15844.0
2021-06-24 10:20:00,157.86,158.04,157.84,157.98,17371.0,145.6952,145.8613,145.6767,145.8059,17371.0
2021-06-24 10:30:00,157.99,158.0,157.88,157.92,31346.0,145.8152,145.8244,145.7136,145.7506,31346.0
2021-06-24 10:40:00,157.91,158.01,157.91,157.94,28287.0,145.7413,145.8336,145.7413,145.769,28287.0
2021-06-24 10:50:00,157.96,157.98,157.79,157.85,35385.0,145.7875,145.8059,145.6306,145.6859,35385.0
2021-06-24 11:00:00,157.88,157.94,157.88,157.93,27567.0,145.7136,145.769,145.7136,145.7598,27567.0
2021-06-24 11:10:00,157.93,157.96,157.82,157.86,40855.0,145.7598,145.7875,145.6583,145.6952,40855.0
2021-06-24 11:20:00,157.85,157.91,157.81,157.86,39480.0,145.6859,145.7413,145.649,145.6952,39480.0
2021-06-24 11:30:00,157.85,157.93,157.85,157.88,11672.0,145.6859,145.7598,145.6859,145.7136,11672.0
2021-06-24 11:40:00,157.89,157.91,157.81,157.85,35420.0,145.7229,145.7413,145.649,145.6859,35420.0
2021-06-24 11:50:00,157.86,157.88,157.76,157.76,21255.0,145.6952,145.7136,145.6029,145.6029,21255.0
2021-06-24 12:00:00,157.77,157.8,157.73,157.74,47389.0,145.6121,145.6398,145.5752,145.5844,47389.0
2021-06-24 12:10:00,157.75,157.75,157.68,157.74,11889.0,145.5937,145.5937,145.529,145.5844,11889.0
2021-06-24 12:20:00,157.74,157.86,157.74,157.81,10060.0,145.5844,145.6952,145.5844,145.649,10060.0
2021-06-24 12:30:00,157.82,157.96,157.79,157.96,54931.0,145.6583,145.7875,145.6306,145.7875,54931.0
2021-06-24 12:40:00,157.95,158.15,157.95,158.14,33790.0,145.7782,145.9628,145.7782,145.9536,33790.0
2021-06-24 12:50:00,158.13,158.25,158.11,158.24,29046.0,145.9444,146.0551,145.9259,146.0459,29046.0
2021-06-24 13:00:00,158.24,158.3,158.21,158.3,29291.0,146.0459,146.1013,146.0182,146.1013,29291.0
2021-06-24 13:10:00,158.3,158.4,158.29,158.32,20970.0,146.1013,146.1936,146.092,146.1197,20970.0
2021-06-24 13:20:00,158.32,158.32,158.18,158.18,39939.0,146.1197,146.1197,145.9905,145.9905,39939.0
2021-06-24 13:30:00,158.2,158.3,158.2,158.29,43369.0,146.009,146.1013,146.009,146.092,43369.0
2021-06-24 13:40:00,158.3,158.35,158.26,158.29,11966.0,146.1013,146.1474,146.0644,146.092,11966.0
2021-06-24 13:50:00,158.3,158.34,158.28,158.34,40387.0,146.1013,146.1382,146.0828,146.1382,40387.0
2021-06-24 14:00:00,158.34,158.41,158.32,158.38,27091.0,146.1382,146.2028,146.1197,146.1751,27091.0
2021-06-24 14:10:00,158.37,158.4,158.33,158.35,30930.0,146.1659,146.1936,146.129,146.1474,30930.0
2021-06-24 14:20:00,158.35,158.42,158.35,158.41,44795.0,146.1474,146.212,146.1474,146.2028,44795.0
2021-06-24 14:30:00,158.41,158.47,158.39,158.46,20154.0,146.2028,146.2582,146.1843,146.2489,20154.0
2021-06-24 14:40:00,158.45,158.48,158.39,158.4,12352.0,146.2397,146.2674,146.1843,146.1936,12352.0
2021-06-24 14:50:00,158.41,158.45,158.37,158.44,40021.0,146.2028,146.2397,146.1659,146.2305,40021.0
2021-06-24 15:00:00,158.44,158.47,158.4,158.41,23353.0,146.2305,146.2582,146.1936,146.2028,23353.0
2021-06-24 15:10:00,158.41,158.49,158.39,158.46,71950.0,146.2028,146.2766,146.1843,146.2489,71950.0
2021-06-24 15:20:00,158.46,158.48,158.37,158.4,60700.0,146.2489,146.2674,146.1659,146.1936,60700.0
2021-06-24 15:30:00,158.4,158.51,158.35,158.41,57599.0,146.1936,146.2951,146.1474,146.2028,57599.0
2021-06-24 15:40:00,158.42,158.46,158.4,158.41,60235.0,146.212,146.2489,146.1936,146.2028,60235.0
2021-06-24 15:50:00,158.4,158.5,158.26,158.34,187787.0,146.1936,146.2859,146.0644,146.1382,187787.0
2021-06-25 09:30:00,158.65,158.73,158.43,158.55,111580.0,146.4243,146.4981,146.2213,146.332,111580.0
2021-06-25 09:40:00,158.61,158.82,158.58,158.82,57969.0,146.3874,146.5812,146.3597,146.5812,57969.0
2021-06-25 09:50:00,158.82,159.02,158.82,158.95,77098.0,146.5812,146.7658,146.5812,146.7012,77098.0
2021-06-25 10:00:00,158.96,159.19,158.88,159.16,33634.0,146.7104,146.9227,146.6366,146.895,33634.0
2021-06-25 10:10:00,159.15,159.3,159.15,159.25,210175.0,146.8858,147.0242,146.8858,146.9781,210175.0
2021-06-25 10:20:00,159.25,159.25,159.07,159.07,36163.0,146.9781,146.9781,146.8119,146.8119,36163.0
2021-06-25 10:30:00,159.08,159.12,158.98,159.02,35474.0,146.8212,146.8581,146.7289,146.7658,35474.0
2021-06-25 10:40:00,159.04,159.04,158.89,159.0,59412.0,146.7842,146.7842,146.6458,146.7473,59412.0
2021-06-25 10:50:00,159.0,159.02,158.92,158.94,36155.0,146.7473,146.7658,146.6735,146.6919,36155.0
2021-06-25 11:00:00,158.95,159.05,158.94,159.02,12815.0,146.7012,146.7935,146.6919,146.7658,12815.0
2021-06-25 11:10:00,159.03,159.09,159.01,159.08,20305.0,146.775,146.8304,146.7566,146.8212,20305.0
2021-06-25 11:20:00,159.08,159.16,159.08,159.15,10793.0,146.8212,146.895,146.8212,146.8858,10793.0
2021-06-25 11:30:00,159.16,159.16,159.07,159.12,6201.0,146.895,146.895,146.8119,146.8581,6201.0
2021-06-25 11:40:00,159.11,159.15,159.09,159.12,10129.0,146.8488,146.8858,146.8304,146.8581,10129.0
2021-06-25 11:50:00,159.12,159.19,159.09,159.19,14767.0,146.8581,146.9227,146.8304,146.9227,14767.0
2021-06-25 12:00:00,159.18,159.26,159.18,159.26,17585.0,146.9135,146.9873,146.9135,146.9873,17585.0
2021-06-25 12:10:00,159.26,159.31,159.24,159.3,23051.0,146.9873,147.0334,146.9688,147.0242,23051.0
2021-06-25 12:20:00,159.31,159.35,159.21,159.24,21781.0,147.0334,147.0704,146.9411,146.9688,21781.0
2021-06-25 12:30:00,159.24,159.31,159.23,159.28,18043.0,146.9688,147.0334,146.9596,147.0057,18043.0
2021-06-25 12:40:00,159.28,159.31,159.27,159.28,17335.0,147.0057,147.0334,146.9965,147.0057,17335.0
2021-06-25 12:50:00,159.28,159.29,159.24,159.27,40696.0,147.0057,147.015,146.9688,146.9965,40696.0
2021-06-25 13:00:00,159.26,159.27,159.18,159.22,37445.0,146.9873,146.9965,146.9135,146.9504,37445.0
2021-06-25 13:10:00,159.22,159.23,159.16,159.17,27642.0,146.9504,146.9596,146.895,146.9042,27642.0
2021-06-25 13:20:00,159.17,159.19,159.12,159.16,35787.0,146.9042,146.9227,146.8581,146.895,35787.0
2021-06-25 13:30:00,159.17,159.19,159.13,159.18,21665.0,146.9042,146.9227,146.8673,146.9135,21665.0
2021-06-25 13:40:00,159.18,159.27,159.16,159.24,17271.0,146.9135,146.9965,146.895,146.9688,17271.0
2021-06-25 13:50:00,159.23,159.3,159.23,159.27,7085.0,146.9596,147.0242,146.9596,146.9965,7085.0
2021-06-25 14:00:00,159.26,159.28,159.22,159.23,41517.0,146.9873,147.0057,146.9504,146.9596,41517.0
2021-06-25 14:10:00,159.23,159.24,159.2,159.23,13772.0,146.9596,146.9688,146.9319,146.9596,13772.0
2021-06-25 14:20:00,159.22,159.29,159.22,159.29,18609.0,146.9504,147.015,146.9504,147.015,18609.0
2021-06-25 14:30:00,159.29,159.32,159.25,159.27,19296.0,147.015,147.0427,146.9781,146.9965,19296.0
2021-06-25 14:40:00,159.27,159.31,159.25,159.26,19506.0,146.9965,147.0334,146.9781,146.9873,19506.0
2021-06-25 14:50:00,159.27,159.3,159.23,159.27,38581.0,146.9965,147.0242,146.9596,146.9965,38581.0
2021-06-25 15:00:00,159.29,159.44,159.27,159.42,58112.0,147.015,147.1534,146.9965,147.135,58112.0
2021-06-25 15:10:00,159.42,159.52,159.41,159.45,40937.0,147.135,147.2273,147.1257,147.1626,40937.0
2021-06-25 15:20:00,159.45,159.45,159.35,159.35,84819.0,147.1626,147.1626,147.0704,147.0704,84819.0
2021-06-25 15:30:00,159.36,159.4,159.3,159.38,129359.0,147.0796,147.1165,147.0242,147.098,129359.0
2021-06-25 15:40:00,159.38,159.45,159.33,159.37,109663.0,147.098,147.1626,147.0519,147.0888,109663.0
2021-06-25 15:50:00,159.36,159.53,159.27,159.31,269863.0,147.0796,147.2365,146.9965,147.0334,269863.0
2021-06-28 09:30:00,159.38,159.46,158.6,158.62,145635.0,147.098,147.1719,146.3782,146.3966,145635.0
2021-06-28 09:40:00,158.6,158.6,158.27,158.33,88123.0,146.3782,146.3782,146.0736,146.129,88123.0
2021-06-28 09:50:00,158.32,158.64,158.26,158.62,122759.0,146.1197,146.4151,146.0644,146.3966,122759.0
2021-06-28 10:00:00,158.6,158.62,158.31,158.38,141410.0,146.3782,146.3966,146.1105,146.1751,141410.0
2021-06-28 10:10:00,158.38,158.55,158.3,158.52,81534.0,146.1751,146.332,146.1013,146.3043,81534.0
2021-06-28 10:20:00,158.48,158.58,158.39,158.53,56070.0,146.2674,146.3597,146.1843,146.3135,56070.0
2021-06-28 10:30:00,158.52,158.53,158.25,158.29,81312.0,146.3043,146.3135,146.0551,146.092,81312.0
2021-06-28 10:40:00,158.28,158.42,158.28,158.42,25743.0,146.0828,146.212,146.0828,146.212,25743.0
2021-06-28 10:50:00,158.44,158.61,158.44,158.54,39470.0,146.2305,146.3874,146.2305,146.3228,39470.0
2021-06-28 11:00:00,158.54,158.69,158.45,158.58,39785.0,146.3228,146.4612,146.2397,146.3597,39785.0
2021-06-28 11:10:00,158.56,158.56,158.42,158.44,45292.0,146.3412,146.3412,146.212,146.2305,45292.0
2021-06-28 11:20:00,158.39,158.43,158.24,158.27,38968.0,146.1843,146.2213,146.0459,146.0736,38968.0
2021-06-28 11:30:00,158.25,158.33,158.22,158.32,14065.0,146.0551,146.129,146.0274,146.1197,14065.0
2021-06-28 11:40:00,158.31,158.37,158.26,158.37,22766.0,146.1105,146.1659,146.0644,146.1659,22766.0
2021-06-28 11:50:00,158.39,158.48,158.36,158.46,33914.0,146.1843,146.2674,146.1566,146.2489,33914.0
2021-06-28 12:00:00,158.46,158.5,158.4,158.46,19155.0,146.2489,146.2859,146.1936,146.2489,19155.0
2021-06-28 12:10:00,158.48,158.49,158.38,158.4,21102.0,146.2674,146.2766,146.1751,146.1936,21102.0
2021-06-28 12:20:00,158.39,158.41,158.22,158.22,15059.0,146.1843,146.2028,146.0274,146.0274,15059.0
2021-06-28 12:30:00,158.23,158.26,158.17,158.22,76954.0,146.0367,146.0644,145.9813,146.0274,76954.0
2021-06-28 12:40:00,158.23,158.33,158.21,158.33,46331.0,146.0367,146.129,146.0182,146.129,46331.0
2021-06-28 12:50:00,158.33,158.35,158.26,158.28,43986.0,146.129,146.1474,146.0644,146.0828,43986.0
2021-06-28 13:00:00,158.27,158.28,158.19,158.24,31956.0,146.0736,146.0828,145.9997,146.0459,31956.0
2021-06-28 13:10:00,158.23,158.25,158.14,158.19,34531.0,146.0367,146.0551,145.9536,145.9997,34531.0
2021-06-28 13:20:00,158.21,158.26,158.08,158.16,29517.0,146.0182,146.0644,145.8982,145.9721,29517.0
2021-06-28 13:30:00,158.13,158.26,158.13,158.23,20062.0,145.9444,146.0644,145.9444,146.0367,20062.0
2021-06-28 13:40:00,158.24,158.4,158.24,158.4,20932.0,146.0459,146.1936,146.0459,146.1936,20932.0
2021-06-28 13:50:00,158.4,158.49,158.39,158.49,18120.0,146.1936,146.2766,146.1843,146.2766,18120.0
2021-06-28 14:00:00,158.47,158.58,158.47,158.53,60660.0,146.2582,146.3597,146.2582,146.3135,60660.0
2021-06-28 14:10:00,158.54,158.56,158.52,158.54,17421.0,146.3228,146.3412,146.3043,146.3228,17421.0
2021-06-28 14:20:00,158.55,158.62,158.54,158.57,19834.0,146.332,146.3966,146.3228,146.3505,19834.0
2021-06-28 14:30:00,158.58,158.61,158.53,158.56,17191.0,146.3597,146.3874,146.3135,146.3412,17191.0
2021-06-28 14:40:00,158.56,158.61,158.5,158.54,21448.0,146.3412,146.3874,146.2859,146.3228,21448.0
2021-06-28 14:50:00,158.54,158.57,158.38,158.38,26222.0,146.3228,146.3505,146.1751,146.1751,26222.0
2021-06-28 15:00:00,158.44,158.45,158.35,158.38,38007.0,146.2305,146.2397,146.1474,146.1751,38007.0
2021-06-28 15:10:00,158.38,158.5,158.31,158.46,33610.0,146.1751,146.2859,146.1105,146.2489,33610.0
2021-06-28 15:20:00,158.47,158.55,158.46,158.49,60886.0,146.2582,146.332,146.2489,146.2766,60886.0
2021-06-28 15:30:00,158.49,158.53,158.48,158.51,44222.0,146.2766,146.3135,146.2674,146.2951,44222.0
2021-06-28 15:40:00,158.51,158.55,158.47,158.51,53433.0,146.2951,146.332,146.2582,146.2951,53433.0
2021-06-28 15:50:00,158.53,158.66,158.53,158.59,108448.0,146.3135,146.4335,146.3135,146.3689,108448.0
2021-06-29 09:30:00,158.9,159.35,158.87,159.11,144137.0,146.655,147.0704,146.6273,146.8488,144137.0
2021-06-29 09:40:00,159.13,159.17,158.77,158.95,103688.0,146.8673,146.9042,146.535,146.7012,103688.0
2021-06-29 09:50:00,158.95,159.03,158.82,158.91,85783.0,146.7012,146.775,146.5812,146.6643,85783.0
2021-06-29 10:00:00,158.94,159.04,158.78,158.96,84721.0,146.6919,146.7842,146.5443,146.7104,84721.0
2021-06-29 10:10:00,158.98,159.07,158.96,159.04,60330.0,146.7289,146.8119,146.7104,146.7842,60330.0
2021-06-29 10:20:00,159.05,159.1,159.0,159.07,17918.0,146.7935,146.8396,146.7473,146.8119,17918.0
2021-06-29 10:30:00,159.09,159.19,158.95,159.02,47971.0,146.8304,146.9227,146.7012,146.7658,47971.0
2021-06-29 10:40:00,159.0,159.0,158.84,158.88,35820.0,146.7473,146.7473,146.5997,146.6366,35820.0
2021-06-29 10:50:00,158.85,158.97,158.83,158.86,57337.0,146.6089,146.7196,146.5904,146.6181,57337.0
2021-06-29 11:00:00,158.87,158.94,158.83,158.9,37953.0,146.6273,146.6919,146.5904,146.655,37953.0
2021-06-29 11:10:00,158.89,159.03,158.89,159.0,23995.0,146.6458,146.775,146.6458,146.7473,23995.0
2021-06-29 11:20:00,159.01,159.03,158.91,158.95,42460.0,146.7566,146.775,146.6643,146.7012,42460.0
2021-06-29 11:30:00,158.91,158.92,158.76,158.77,35467.0,146.6643,146.6735,146.5258,146.535,35467.0
2021-06-29 11:40:00,158.76,158.79,158.66,158.66,37348.0,146.5258,146.5535,146.4335,146.4335,37348.0
2021-06-29 11:50:00,158.66,158.77,158.66,158.72,29045.0,146.4335,146.535,146.4335,146.4889,29045.0
2021-06-29 12:00:00,158.71,158.75,158.67,158.69,30487.0,146.4797,146.5166,146.4428,146.4612,30487.0
2021-06-29 12:10:00,158.69,158.73,158.63,158.66,67321.0,146.4612,146.4981,146.4058,146.4335,67321.0
2021-06-29 12:20:00,158.65,158.68,158.54,158.54,49997.0,146.4243,146.452,146.3228,146.3228,49997.0
2021-06-29 12:30:00,158.54,158.54,158.46,158.53,30664.0,146.3228,146.3228,146.2489,146.3135,30664.0
2021-06-29 12:40:00,158.53,158.55,158.45,158.5,13591.0,146.3135,146.332,146.2397,146.2859,13591.0
2021-06-29 12:50:00,158.5,158.5,158.44,158.47,24413.0,146.2859,146.2859,146.2305,146.2582,24413.0
2021-06-29 13:00:00,158.48,158.51,158.44,158.46,16492.0,146.2674,146.2951,146.2305,146.2489,16492.0
2021-06-29 13:10:00,158.47,158.48,158.41,158.42,26443.0,146.2582,146.2674,146.2028,146.212,26443.0
2021-06-29 13:20:00,158.41,158.42,158.37,158.4,24099.0,146.2028,146.212,146.1659,146.1936,24099.0
2021-06-29 13:30:00,158.38,158.42,158.3,158.33,29365.0,146.1751,146.212,146.1013,146.129,29365.0
2021-06-29 13:40:00,158.33,158.35,158.29,158.3,27425.0,146.129,146.1474,146.092,146.1013,27425.0
2021-06-29 13:50:00,158.31,158.35,158.29,158.33,24474.0,146.1105,146.1474,146.092,146.129,24474.0
2021-06-29 14:00:00,158.31,158.37,158.25,158.37,24785.0,146.1105,146.1659,146.0551,146.1659,24785.0
2021-06-29 14:10:00,158.38,158.38,158.27,158.27,10419.0,146.1751,146.1751,146.0736,146.0736,10419.0
2021-06-29 14:20:00,158.27,158.31,158.22,158.23,42087.0,146.0736,146.1105,146.0274,146.0367,42087.0
2021-06-29 14:30:00,158.23,158.26,158.06,158.06,48615.0,146.0367,146.0644,145.8798,145.8798,48615.0
2021-06-29 14:40:00,158.05,158.06,158.01,158.06,37908.0,145.8705,145.8798,145.8336,145.8798,37908.0
2021-06-29 14:50:00,158.06,158.14,157.99,158.13,61612.0,145.8798,145.9536,145.8152,145.9444,61612.0
2021-06-29 15:00:00,158.11,158.16,158.07,158.11,42205.0,145.9259,145.9721,145.889,145.9259,42205.0
2021-06-29 15:10:00,158.11,158.23,158.11,158.22,45980.0,145.9259,146.0367,145.9259,146.0274,45980.0
2021-06-29 15:20:00,158.21,158.26,158.17,158.21,71219.0,146.0182,146.0644,145.9813,146.0182,71219.0
2021-06-29 15:30:00,158.21,158.21,158.08,158.13,145836.0,146.0182,146.0182,145.8982,145.9444,145836.0
2021-06-29 15:40:00,158.13,158.13,158.08,158.1,213269.0,145.9444,145.9444,145.8982,145.9167,213269.0
2021-06-29 15:50:00,158.09,158.2,158.06,158.13,547581.0,145.9075,146.009,145.8798,145.9444,547581.0
2021-06-30 09:30:00,157.97,158.35,157.97,158.31,116326.0,145.7967,146.1474,145.7967,146.1105,116326.0
2021-06-30 09:40:00,158.33,158.47,158.1,158.2,79644.0,146.129,146.2582,145.9167,146.009,79644.0
2021-06-30 09:50:00,158.21,158.39,158.19,158.29,65549.0,146.0182,146.1843,145.9997,146.092,65549.0
2021-06-30 10:00:00,158.34,158.38,158.21,158.34,28147.0,146.1382,146.1751,146.0182,146.1382,28147.0
2021-06-30 10:10:00,158.36,158.48,158.36,158.39,46372.0,146.1566,146.2674,146.1566,146.1843,46372.0
2021-06-30 10:20:00,158.38,158.46,158.32,158.36,52243.0,146.1751,146.2489,146.1197,146.1566,52243.0
2021-06-30 10:30:00,158.36,158.56,158.32,158.55,71761.0,146.1566,146.3412,146.1197,146.332,71761.0
2021-06-30 10:40:00,158.56,158.59,158.44,158.57,53220.0,146.3412,146.3689,146.2305,146.3505,53220.0
2021-06-30 10:50:00,158.57,158.57,158.36,158.43,60797.0,146.3505,146.3505,146.1566,146.2213,60797.0
2021-06-30 11:00:00,158.42,158.48,158.27,158.31,59548.0,146.212,146.2674,146.0736,146.1105,59548.0
2021-06-30 11:10:00,158.31,158.34,158.25,158.34,75054.0,146.1105,146.1382,146.0551,146.1382,75054.0
2021-06-30 11:20:00,158.33,158.45,158.32,158.41,19383.0,146.129,146.2397,146.1197,146.2028,19383.0
2021-06-30 11:30:00,158.41,158.46,158.37,158.45,23076.0,146.2028,146.2489,146.1659,146.2397,23076.0
2021-06-30 11:40:00,158.43,158.5,158.41,158.44,16644.0,146.2213,146.2859,146.2028,146.2305,16644.0
2021-06-30 11:50:00,158.42,158.48,158.4,158.43,18403.0,146.212,146.2674,146.1936,146.2213,18403.0
2021-06-30 12:00:00,158.43,158.52,158.41,158.43,51078.0,146.2213,146.3043,146.2028,146.2213,51078.0
2021-06-30 12:10:00,158.43,158.49,158.43,158.49,33248.0,146.2213,146.2766,146.2213,146.2766,33248.0
2021-06-30 12:20:00,158.47,158.62,158.46,158.58,50842.0,146.2582,146.3966,146.2489,146.3597,50842.0
2021-06-30 12:30:00,158.58,158.7,158.58,158.67,13960.0,146.3597,146.4704,146.3597,146.4428,13960.0
2021-06-30 12:40:00,158.68,158.7,158.63,158.64,32048.0,146.452,146.4704,146.4058,146.4151,32048.0
2021-06-30 12:50:00,158.64,158.67,158.58,158.59,24764.0,146.4151,146.4428,146.3597,146.3689,24764.0
2021-06-30 13:00:00,158.58,158.59,158.52,158.57,13178.0,146.3597,146.3689,146.3043,146.3505,13178.0
2021-06-30 13:10:00,158.55,158.55,158.44,158.44,17368.0,146.332,146.332,146.2305,146.2305,17368.0
2021-06-30 13:20:00,158.41,158.48,158.41,158.45,27114.0,146.2028,146.2674,146.2028,146.2397,27114.0
2021-06-30 13:30:00,158.45,158.46,158.39,158.4,8113.0,146.2397,146.2489,146.1843,146.1936,8113.0
2021-06-30 13:40:00,158.39,158.4,158.33,158.39,27823.0,146.1843,146.1936,146.129,146.1843,27823.0
2021-06-30 13:50:00,158.39,158.42,158.36,158.41,43395.0,146.1843,146.212,146.1566,146.2028,43395.0
2021-06-30 14:00:00,158.41,158.42,158.38,158.38,32173.0,146.2028,146.212,146.1751,146.1751,32173.0
2021-06-30 14:10:00,158.39,158.5,158.35,158.47,34886.0,146.1843,146.2859,146.1474,146.2582,34886.0
2021-06-30 14:20:00,158.48,158.51,158.47,158.49,52461.0,146.2674,146.2951,146.2582,146.2766,52461.0
2021-06-30 14:30:00,158.49,158.5,158.46,158.47,30019.0,146.2766,146.2859,146.2489,146.2582,30019.0
2021-06-30 14:40:00,158.47,158.53,158.47,158.51,26385.0,146.2582,146.3135,146.2582,146.2951,26385.0
2021-06-30 14:50:00,158.5,158.55,158.45,158.53,47609.0,146.2859,146.332,146.2397,146.3135,47609.0
2021-06-30 15:00:00,158.53,158.53,158.45,158.48,256149.0,146.3135,146.3135,146.2397,146.2674,256149.0
2021-06-30 15:10:00,158.49,158.52,158.47,158.49,33536.0,146.2766,146.3043,146.2582,146.2766,33536.0
2021-06-30 15:20:00,158.51,158.58,158.51,158.56,63415.0,146.2951,146.3597,146.2951,146.3412,63415.0
2021-06-30 15:30:00,158.55,158.67,158.48,158.66,77819.0,146.332,146.4428,146.2674,146.4335,77819.0
2021-06-30 15:40:00,158.66,158.72,158.57,158.61,104325.0,146.4335,146.4889,146.3505,146.3874,104325.0
2021-06-30 15:50:00,158.61,158.85,158.56,158.65,310936.0,146.3874,146.6089,146.3412,146.4243,310936.0
2021-07-01 09:30:00,159.13,159.38,158.94,159.02,86656.0,146.8673,147.098,146.6919,146.7658,86656.0
2021-07-01 09:40:00,159.02,159.26,158.97,159.24,131962.0,146.7658,146.9873,146.7196,146.9688,131962.0
2021-07-01 09:50:00,159.24,159.31,159.1,159.24,80785.0,146.9688,147.0334,146.8396,146.9688,80785.0
2021-07-01 10:00:00,159.22,159.44,159.16,159.43,79597.0,146.9504,147.1534,146.895,147.1442,79597.0
2021-07-01 10:10:00,159.42,159.6,159.37,159.59,142818.0,147.135,147.3011,147.0888,147.2919,142818.0
2021-07-01 10:20:00,159.59,159.6,159.34,159.38,66532.0,147.2919,147.3011,147.0611,147.098,66532.0
2021-07-01 10:30:00,159.39,159.39,159.28,159.36,538783.0,147.1073,147.1073,147.0057,147.0796,538783.0
2021-07-01 10:40:00,159.35,159.47,159.32,159.47,55635.0,147.0704,147.1811,147.0427,147.1811,55635.0
2021-07-01 10:50:00,159.48,159.54,159.4,159.41,55890.0,147.1903,147.2457,147.1165,147.1257,55890.0
2021-07-01 11:00:00,159.4,159.62,159.39,159.57,25635.0,147.1165,147.3195,147.1073,147.2734,25635.0
2021-07-01 11:10:00,159.56,159.6,159.42,159.44,51311.0,147.2642,147.3011,147.135,147.1534,51311.0
2021-07-01 11:20:00,159.42,159.61,159.42,159.6,48645.0,147.135,147.3103,147.135,147.3011,48645.0
2021-07-01 11:30:00,159.59,159.64,159.53,159.6,300720.0,147.2919,147.338,147.2365,147.3011,300720.0
2021-07-01 11:40:00,159.58,159.6,159.54,159.57,38690.0,147.2826,147.3011,147.2457,147.2734,38690.0
2021-07-01 11:50:00,159.58,159.64,159.54,159.58,16740.0,147.2826,147.338,147.2457,147.2826,16740.0
2021-07-01 12:00:00,159.59,159.61,159.55,159.59,27154.0,147.2919,147.3103,147.2549,147.2919,27154.0
2021-07-01 12:10:00,159.58,159.6,159.53,159.59,29908.0,147.2826,147.3011,147.2365,147.2919,29908.0
2021-07-01 12:20:00,159.58,159.61,159.55,159.61,13762.0,147.2826,147.3103,147.2549,147.3103,13762.0
2021-07-01 12:30:00,159.57,159.7,159.56,159.67,205159.0,147.2734,147.3934,147.2642,147.3657,205159.0
2021-07-01 12:40:00,159.66,159.7,159.64,159.66,168018.0,147.3565,147.3934,147.338,147.3565,168018.0
2021-07-01 12:50:00,159.66,159.71,159.65,159.69,60215.0,147.3565,147.4026,147.3472,147.3842,60215.0
2021-07-01 13:00:00,159.68,159.74,159.67,159.74,106455.0,147.3749,147.4303,147.3657,147.4303,106455.0
2021-07-01 13:10:00,159.74,159.77,159.71,159.75,143235.0,147.4303,147.458,147.4026,147.4395,143235.0
2021-07-01 13:20:00,159.75,159.78,159.73,159.76,46339.0,147.4395,147.4672,147.4211,147.4488,46339.0
2021-07-01 13:30:00,159.77,159.83,159.73,159.79,48154.0,147.458,147.5134,147.4211,147.4764,48154.0
2021-07-01 13:40:00,159.79,159.8,159.73,159.75,36691.0,147.4764,147.4857,147.4211,147.4395,36691.0
2021-07-01 13:50:00,159.75,159.77,159.72,159.74,94468.0,147.4395,147.458,147.4118,147.4303,94468.0
2021-07-01 14:00:00,159.73,159.73,159.57,159.59,52077.0,147.4211,147.4211,147.2734,147.2919,52077.0
2021-07-01 14:10:00,159.59,159.66,159.57,159.65,23782.0,147.2919,147.3565,147.2734,147.3472,23782.0
2021-07-01 14:20:00,159.65,159.77,159.61,159.77,58825.0,147.3472,147.458,147.3103,147.458,58825.0
2021-07-01 14:30:00,159.77,159.83,159.74,159.77,66990.0,147.458,147.5134,147.4303,147.458,66990.0
2021-07-01 14:40:00,159.77,159.81,159.76,159.8,38509.0,147.458,147.4949,147.4488,147.4857,38509.0
2021-07-01 14:50:00,159.8,159.81,159.75,159.81,68921.0,147.4857,147.4949,147.4395,147.4949,68921.0
2021-07-01 15:00:00,159.81,159.85,159.76,159.81,39900.0,147.4949,147.5318,147.4488,147.4949,39900.0
2021-07-01 15:10:00,159.81,159.85,159.8,159.84,46463.0,147.4949,147.5318,147.4857,147.5226,46463.0
2021-07-01 15:20:00,159.83,159.84,159.76,159.78,69003.0,147.5134,147.5226,147.4488,147.4672,69003.0
2021-07-01 15:30:00,159.78,159.81,159.7,159.73,56344.0,147.4672,147.4949,147.3934,147.4211,56344.0
2021-07-01 15:40:00,159.72,159.76,159.66,159.7,82181.0,147.4118,147.4488,147.3565,147.3934,82181.0
2021-07-01 15:50:00,159.7,159.74,159.58,159.72,176450.0,147.3934,147.4303,147.2826,147.4118,176450.0
2021-07-02 09:30:00,160.0,160.0,159.54,159.62,71655.0,147.6703,147.6703,147.2457,147.3195,71655.0
2021-07-02 09:40:00,159.61,159.65,159.49,159.61,83496.0,147.3103,147.3472,147.1996,147.3103,83496.0
2021-07-02 09:50:00,159.6,159.74,159.57,159.6,258501.0,147.3011,147.4303,147.2734,147.3011,258501.0
2021-07-02 10:00:00,159.59,159.67,159.52,159.56,62422.0,147.2919,147.3657,147.2273,147.2642,62422.0
2021-07-02 10:10:00,159.56,159.61,159.45,159.55,42239.0,147.2642,147.3103,147.1626,147.2549,42239.0
2021-07-02 10:20:00,159.56,159.64,159.48,159.61,44381.0,147.2642,147.338,147.1903,147.3103,44381.0
2021-07-02 10:30:00,159.62,159.72,159.57,159.62,21267.0,147.3195,147.4118,147.2734,147.3195,21267.0
2021-07-02 10:40:00,159.63,159.67,159.62,159.65,27702.0,147.3288,147.3657,147.3195,147.3472,27702.0
2021-07-02 10:50:00,159.64,159.68,159.6,159.68,49600.0,147.338,147.3749,147.3011,147.3749,49600.0
2021-07-02 11:00:00,159.66,159.68,159.58,159.6,47253.0,147.3565,147.3749,147.2826,147.3011,47253.0
2021-07-02 11:10:00,159.64,159.69,159.61,159.67,13685.0,147.338,147.3842,147.3103,147.3657,13685.0
2021-07-02 11:20:00,159.66,159.79,159.66,159.78,15810.0,147.3565,147.4764,147.3565,147.4672,15810.0
2021-07-02 11:30:00,159.78,159.78,159.67,159.7,21568.0,147.4672,147.4672,147.3657,147.3934,21568.0
2021-07-02 11:40:00,159.7,159.73,159.65,159.73,29738.0,147.3934,147.4211,147.3472,147.4211,29738.0
2021-07-02 11:50:00,159.72,159.81,159.7,159.78,30171.0,147.4118,147.4949,147.3934,147.4672,30171.0
2021-07-02 12:00:00,159.78,159.81,159.75,159.79,24028.0,147.4672,147.4949,147.4395,147.4764,24028.0
2021-07-02 12:10:00,159.78,159.8,159.71,159.76,18972.0,147.4672,147.4857,147.4026,147.4488,18972.0
2021-07-02 12:20:00,159.75,159.76,159.72,159.76,7840.0,147.4395,147.4488,147.4118,147.4488,7840.0
2021-07-02 12:30:00,159.75,159.88,159.72,159.88,104480.0,147.4395,147.5595,147.4118,147.5595,104480.0
2021-07-02 12:40:00,159.88,160.02,159.87,160.0,24161.0,147.5595,147.6887,147.5503,147.6703,24161.0
2021-07-02 12:50:00,160.0,160.07,159.99,160.04,21727.0,147.6703,147.7349,147.661,147.7072,21727.0
2021-07-02 13:00:00,160.03,160.17,160.03,160.09,18038.0,147.698,147.8272,147.698,147.7533,18038.0
2021-07-02 13:10:00,160.09,160.09,160.03,160.04,10862.0,147.7533,147.7533,147.698,147.7072,10862.0
2021-07-02 13:20:00,160.04,160.09,160.03,160.05,23995.0,147.7072,147.7533,147.698,147.7164,23995.0
2021-07-02 13:30:00,160.06,160.06,159.96,160.06,20912.0,147.7256,147.7256,147.6333,147.7256,20912.0
2021-07-02 13:40:00,160.06,160.09,160.03,160.06,16691.0,147.7256,147.7533,147.698,147.7256,16691.0
2021-07-02 13:50:00,160.06,160.07,159.97,160.02,32065.0,147.7256,147.7349,147.6426,147.6887,32065.0
2021-07-02 14:00:00,160.02,160.11,160.01,160.08,35465.0,147.6887,147.7718,147.6795,147.7441,35465.0
2021-07-02 14:10:00,160.12,160.12,160.07,160.12,9134.0,147.781,147.781,147.7349,147.781,9134.0
2021-07-02 14:20:00,160.12,160.15,160.09,160.14,15806.0,147.781,147.8087,147.7533,147.7995,15806.0
2021-07-02 14:30:00,160.14,160.15,160.09,160.11,13153.0,147.7995,147.8087,147.7533,147.7718,13153.0
2021-07-02 14:40:00,160.12,160.14,160.05,160.06,41683.0,147.781,147.7995,147.7164,147.7256,41683.0
2021-07-02 14:50:00,160.08,160.1,160.02,160.04,17077.0,147.7441,147.7626,147.6887,147.7072,17077.0
2021-07-02 15:00:00,160.04,160.16,160.04,160.14,13284.0,147.7072,147.8179,147.7072,147.7995,13284.0
2021-07-02 15:10:00,160.13,160.18,160.08,160.09,41273.0,147.7902,147.8364,147.7441,147.7533,41273.0
2021-07-02 15:20:00,160.09,160.11,160.06,160.1,19512.0,147.7533,147.7718,147.7256,147.7626,19512.0
2021-07-02 15:30:00,160.1,160.11,159.99,160.09,35883.0,147.7626,147.7718,147.661,147.7533,35883.0
2021-07-02 15:40:00,160.09,160.13,160.04,160.09,203825.0,147.7533,147.7902,147.7072,147.7533,203825.0
2021-07-02 15:50:00,160.09,160.24,160.01,160.07,427495.0,147.7533,147.8918,147.6795,147.7349,427495.0
2021-07-06 09:30:00,159.95,159.95,158.92,159.01,132231.0,147.6241,147.6241,146.6735,146.7566,132231.0
2021-07-06 09:40:00,159.01,159.09,158.87,158.99,77196.0,146.7566,146.8304,146.6273,146.7381,77196.0
2021-07-06 09:50:00,159.0,159.02,158.81,158.82,66229.0,146.7473,146.7658,146.572,146.5812,66229.0
2021-07-06 10:00:00,158.81,158.82,158.41,158.41,74571.0,146.572,146.5812,146.2028,146.2028,74571.0
2021-07-06 10:10:00,158.42,158.44,158.22,158.32,116047.0,146.212,146.2305,146.0274,146.1197,116047.0
2021-07-06 10:20:00,158.31,158.31,158.08,158.25,78856.0,146.1105,146.1105,145.8982,146.0551,78856.0
2021-07-06 10:30:00,158.21,158.3,157.97,158.28,71206.0,146.0182,146.1013,145.7967,146.0828,71206.0
2021-07-06 10:40:00,158.27,158.27,158.03,158.06,24372.0,146.0736,146.0736,145.8521,145.8798,24372.0
2021-07-06 10:50:00,158.01,158.02,157.78,157.78,21829.0,145.8336,145.8428,145.6213,145.6213,21829.0
2021-07-06 11:00:00,157.77,157.84,157.64,157.81,42271.0,145.6121,145.6767,145.4921,145.649,42271.0
2021-07-06 11:10:00,157.79,157.87,157.68,157.71,49016.0,145.6306,145.7044,145.529,145.5567,49016.0
2021-07-06 11:20:00,157.72,157.86,157.59,157.86,61424.0,145.566,145.6952,145.446,145.6952,61424.0
2021-07-06 11:30:00,157.86,158.04,157.81,158.03,32021.0,145.6952,145.8613,145.649,145.8521,32021.0
2021-07-06 11:40:00,158.04,158.17,158.04,158.17,100344.0,145.8613,145.9813,145.8613,145.9813,100344.0
2021-07-06 11:50:00,158.18,158.18,157.98,158.03,31269.0,145.9905,145.9905,145.8059,145.8521,31269.0
2021-07-06 12:00:00,158.0,158.0,157.85,157.86,26279.0,145.8244,145.8244,145.6859,145.6952,26279.0
2021-07-06 12:10:00,157.83,158.07,157.83,158.03,72283.0,145.6675,145.889,145.6675,145.8521,72283.0
2021-07-06 12:20:00,158.01,158.04,157.85,157.99,76789.0,145.8336,145.8613,145.6859,145.8152,76789.0
2021-07-06 12:30:00,157.96,157.97,157.81,157.9,43570.0,145.7875,145.7967,145.649,145.7321,43570.0
2021-07-06 12:40:00,157.92,157.92,157.75,157.88,20238.0,145.7506,145.7506,145.5937,145.7136,20238.0
2021-07-06 12:50:00,157.89,157.97,157.88,157.97,27950.0,145.7229,145.7967,145.7136,145.7967,27950.0
2021-07-06 13:00:00,157.99,158.1,157.97,158.1,37794.0,145.8152,145.9167,145.7967,145.9167,37794.0
2021-07-06 13:10:00,158.1,158.17,158.04,158.15,49797.0,145.9167,145.9813,145.8613,145.9628,49797.0
2021-07-06 13:20:00,158.15,158.22,158.08,158.12,21438.0,145.9628,146.0274,145.8982,145.9351,21438.0
2021-07-06 13:30:00,158.1,158.15,158.08,158.12,18326.0,145.9167,145.9628,145.8982,145.9351,18326.0
2021-07-06 13:40:00,158.13,158.18,158.09,158.16,41728.0,145.9444,145.9905,145.9075,145.9721,41728.0
2021-07-06 13:50:00,158.16,158.25,158.15,158.24,24090.0,145.9721,146.0551,145.9628,146.0459,24090.0
2021-07-06 14:00:00,158.24,158.32,158.24,158.32,55405.0,146.0459,146.1197,146.0459,146.1197,55405.0
2021-07-06 14:10:00,158.3,158.31,158.23,158.3,21870.0,146.1013,146.1105,146.0367,146.1013,21870.0
2021-07-06 14:20:00,158.32,158.41,158.32,158.41,13723.0,146.1197,146.2028,146.1197,146.2028,13723.0
2021-07-06 14:30:00,158.4,158.49,158.4,158.44,30558.0,146.1936,146.2766,146.1936,146.2305,30558.0
2021-07-06 14:40:00,158.43,158.44,158.4,158.42,24771.0,146.2213,146.2305,146.1936,146.212,24771.0
2021-07-06 14:50:00,158.42,158.44,158.32,158.37,24625.0,146.212,146.2305,146.1197,146.1659,24625.0
2021-07-06 15:00:00,158.37,158.48,158.37,158.47,15287.0,146.1659,146.2674,146.1659,146.2582,15287.0
2021-07-06 15:10:00,158.48,158.55,158.48,158.49,28419.0,146.2674,146.332,146.2674,146.2766,28419.0
2021-07-06 15:20:00,158.49,158.57,158.47,158.56,29990.0,146.2766,146.3505,146.2582,146.3412,29990.0
2021-07-06 15:30:00,158.57,158.6,158.46,158.58,35873.0,146.3505,146.3782,146.2489,146.3597,35873.0
2021-07-06 15:40:00,158.6,158.73,158.56,158.73,32867.0,146.3782,146.4981,146.3412,146.4981,32867.0
2021-07-06 15:50:00,158.76,158.79,158.58,158.6,122867.0,146.5258,146.5535,146.3597,146.3782,122867.0
2021-07-07 09:30:00,158.34,158.99,158.23,158.88,107604.0,146.1382,146.7381,146.0367,146.6366,107604.0
2021-07-07 09:40:00,158.87,158.93,158.53,158.79,195392.0,146.6273,146.6827,146.3135,146.5535,195392.0
2021-07-07 09:50:00,158.74,158.74,158.36,158.48,168491.0,146.5074,146.5074,146.1566,146.2674,168491.0
2021-07-07 10:00:00,158.45,158.49,158.28,158.39,80354.0,146.2397,146.2766,146.0828,146.1843,80354.0
2021-07-07 10:10:00,158.42,158.46,158.34,158.38,70075.0,146.212,146.2489,146.1382,146.1751,70075.0
2021-07-07 10:20:00,158.37,158.37,157.94,157.98,73106.0,146.1659,146.1659,145.769,145.8059,73106.0
2021-07-07 10:30:00,157.96,158.04,157.82,157.94,64295.0,145.7875,145.8613,145.6583,145.769,64295.0
2021-07-07 10:40:00,157.9,158.17,157.79,158.13,68819.0,145.7321,145.9813,145.6306,145.9444,68819.0
2021-07-07 10:50:00,158.13,158.2,158.07,158.15,40330.0,145.9444,146.009,145.889,145.9628,40330.0
2021-07-07 11:00:00,158.14,158.4,158.1,158.27,89359.0,145.9536,146.1936,145.9167,146.0736,89359.0
2021-07-07 11:10:00,158.29,158.51,158.28,158.49,23636.0,146.092,146.2951,146.0828,146.2766,23636.0
2021-07-07 11:20:00,158.52,158.73,158.52,158.71,23345.0,146.3043,146.4981,146.3043,146.4797,23345.0
2021-07-07 11:30:00,158.71,158.97,158.71,158.93,36081.0,146.4797,146.7196,146.4797,146.6827,36081.0
2021-07-07 11:40:00,158.92,158.97,158.73,158.78,43700.0,146.6735,146.7196,146.4981,146.5443,43700.0
2021-07-07 11:50:00,158.8,158.82,158.53,158.6,41990.0,146.5627,146.5812,146.3135,146.3782,41990.0
2021-07-07 12:00:00,158.61,158.77,158.61,158.75,30015.0,146.3874,146.535,146.3874,146.5166,30015.0
2021-07-07 12:10:00,158.74,158.87,158.73,158.86,31332.0,146.5074,146.6273,146.4981,146.6181,31332.0
2021-07-07 12:20:00,158.9,158.94,158.78,158.79,52336.0,146.655,146.6919,146.5443,146.5535,52336.0
2021-07-07 12:30:00,158.79,158.94,158.79,158.86,12659.0,146.5535,146.6919,146.5535,146.6181,12659.0
2021-07-07 12:40:00,158.85,158.86,158.69,158.81,47399.0,146.6089,146.6181,146.4612,146.572,47399.0
2021-07-07 12:50:00,158.79,158.85,158.74,158.78,29087.0,146.5535,146.6089,146.5074,146.5443,29087.0
2021-07-07 13:00:00,158.8,158.84,158.77,158.78,30505.0,146.5627,146.5997,146.535,146.5443,30505.0
2021-07-07 13:10:00,158.77,158.8,158.72,158.75,18530.0,146.535,146.5627,146.4889,146.5166,18530.0
2021-07-07 13:20:00,158.74,158.74,158.63,158.65,20125.0,146.5074,146.5074,146.4058,146.4243,20125.0
2021-07-07 13:30:00,158.62,158.74,158.62,158.74,26476.0,146.3966,146.5074,146.3966,146.5074,26476.0
2021-07-07 13:40:00,158.74,158.92,158.7,158.9,52825.0,146.5074,146.6735,146.4704,146.655,52825.0
2021-07-07 13:50:00,158.91,158.92,158.72,158.72,39463.0,146.6643,146.6735,146.4889,146.4889,39463.0
2021-07-07 14:00:00,158.74,159.02,158.74,159.0,71471.0,146.5074,146.7658,146.5074,146.7473,71471.0
2021-07-07 14:10:00,159.0,159.0,158.79,158.97,59148.0,146.7473,146.7473,146.5535,146.7196,59148.0
2021-07-07 14:20:00,158.98,158.98,158.77,158.78,37185.0,146.7289,146.7289,146.535,146.5443,37185.0
2021-07-07 14:30:00,158.76,158.79,158.64,158.66,36951.0,146.5258,146.5535,146.4151,146.4335,36951.0
2021-07-07 14:40:00,158.66,158.85,158.64,158.84,33065.0,146.4335,146.6089,146.4151,146.5997,33065.0
2021-07-07 14:50:00,158.83,158.95,158.82,158.93,54376.0,146.5904,146.7012,146.5812,146.6827,54376.0
2021-07-07 15:00:00,158.92,159.01,158.92,158.99,56759.0,146.6735,146.7566,146.6735,146.7381,56759.0
2021-07-07 15:10:00,159.0,159.04,158.93,158.95,51485.0,146.7473,146.7842,146.6827,146.7012,51485.0
2021-07-07 15:20:00,158.96,159.05,158.96,159.02,52455.0,146.7104,146.7935,146.7104,146.7658,52455.0
2021-07-07 15:30:00,159.0,159.07,158.92,158.99,21409.0,146.7473,146.8119,146.6735,146.7381,21409.0
2021-07-07 15:40:00,159.0,159.05,158.94,158.97,26657.0,146.7473,146.7935,146.6919,146.7196,26657.0
2021-07-07 15:50:00,158.97,159.08,158.85,158.96,127757.0,146.7196,146.8212,146.6089,146.7104,127757.0
2021-07-08 09:30:00,157.0,157.2,153.91,156.81,361060.0,144.9014,145.086,142.0496,144.7261,361060.0
2021-07-08 09:40:00,156.82,156.87,156.33,156.83,207661.0,144.7353,144.7815,144.2831,144.7445,207661.0
2021-07-08 09:50:00,156.83,157.22,156.73,157.15,148827.0,144.7445,145.1045,144.6523,145.0399,148827.0
2021-07-08 10:00:00,157.08,157.11,156.66,156.89,167176.0,144.9753,145.003,144.5876,144.7999,167176.0
2021-07-08 10:10:00,156.82,157.01,156.58,156.59,87012.0,144.7353,144.9107,144.5138,144.523,87012.0
2021-07-08 10:20:00,156.56,156.94,156.41,156.94,94566.0,144.4954,144.8461,144.3569,144.8461,94566.0
2021-07-08 10:30:00,156.95,157.05,156.7,156.81,114446.0,144.8553,144.9476,144.6246,144.7261,114446.0
2021-07-08 10:40:00,156.81,157.07,156.68,156.81,78759.0,144.7261,144.9661,144.6061,144.7261,78759.0
2021-07-08 10:50:00,156.84,157.12,156.75,156.89,72207.0,144.7538,145.0122,144.6707,144.7999,72207.0
2021-07-08 11:00:00,156.9,157.35,156.9,157.31,106177.0,144.8092,145.2245,144.8092,145.1876,106177.0
2021-07-08 11:10:00,157.32,157.4,157.16,157.38,54758.0,145.1968,145.2706,145.0491,145.2522,54758.0
2021-07-08 11:20:00,157.37,157.55,157.37,157.46,48290.0,145.2429,145.4091,145.2429,145.326,48290.0
2021-07-08 11:30:00,157.46,157.67,157.38,157.66,39310.0,145.326,145.5198,145.2522,145.5106,39310.0
2021-07-08 11:40:00,157.64,157.85,157.64,157.83,45020.0,145.4921,145.6859,145.4921,145.6675,45020.0
2021-07-08 11:50:00,157.81,157.87,157.75,157.8,24898.0,145.649,145.7044,145.5937,145.6398,24898.0
2021-07-08 12:00:00,157.78,157.93,157.78,157.91,57845.0,145.6213,145.7598,145.6213,145.7413,57845.0
2021-07-08 12:10:00,157.9,157.91,157.77,157.81,32043.0,145.7321,145.7413,145.6121,145.649,32043.0
2021-07-08 12:20:00,157.83,157.88,157.69,157.87,22106.0,145.6675,145.7136,145.5383,145.7044,22106.0
2021-07-08 12:30:00,157.83,157.96,157.8,157.86,23648.0,145.6675,145.7875,145.6398,145.6952,23648.0
2021-07-08 12:40:00,157.85,157.94,157.81,157.94,27989.0,145.6859,145.769,145.649,145.769,27989.0
2021-07-08 12:50:00,157.92,157.96,157.88,157.92,29944.0,145.7506,145.7875,145.7136,145.7506,29944.0
2021-07-08 13:00:00,157.92,157.94,157.7,157.71,16756.0,145.7506,145.769,145.5475,145.5567,16756.0
2021-07-08 13:10:00,157.71,157.71,157.52,157.59,39829.0,145.5567,145.5567,145.3814,145.446,39829.0
2021-07-08 13:20:00,157.58,157.59,157.4,157.59,51691.0,145.4368,145.446,145.2706,145.446,51691.0
2021-07-08 13:30:00,157.55,157.59,157.44,157.51,19765.0,145.4091,145.446,145.3075,145.3721,19765.0
2021-07-08 13:40:00,157.5,157.53,157.36,157.36,24797.0,145.3629,145.3906,145.2337,145.2337,24797.0
2021-07-08 13:50:00,157.35,157.39,157.28,157.31,79733.0,145.2245,145.2614,145.1599,145.1876,79733.0
2021-07-08 14:00:00,157.31,157.33,157.14,157.14,21450.0,145.1876,145.206,145.0307,145.0307,21450.0
2021-07-08 14:10:00,157.15,157.32,157.05,157.06,43451.0,145.0399,145.1968,144.9476,144.9568,43451.0
2021-07-08 14:20:00,157.07,157.12,156.98,157.01,29169.0,144.9661,145.0122,144.883,144.9107,29169.0
2021-07-08 14:30:00,157.01,157.07,156.93,156.99,26905.0,144.9107,144.9661,144.8368,144.8922,26905.0
2021-07-08 14:40:00,157.0,157.0,156.88,156.94,25446.0,144.9014,144.9014,144.7907,144.8461,25446.0
2021-07-08 14:50:00,156.92,157.1,156.92,157.03,51999.0,144.8276,144.9937,144.8276,144.9291,51999.0
2021-07-08 15:00:00,157.05,157.18,157.04,157.07,30655.0,144.9476,145.0676,144.9384,144.9661,30655.0
2021-07-08 15:10:00,157.06,157.07,156.86,156.95,62646.0,144.9568,144.9661,144.7722,144.8553,62646.0
2021-07-08 15:20:00,156.99,157.14,156.95,157.07,53696.0,144.8922,145.0307,144.8553,144.9661,53696.0
2021-07-08 15:30:00,157.07,157.23,157.07,157.11,72270.0,144.9661,145.1137,144.9661,145.003,72270.0
2021-07-08 15:40:00,157.11,157.11,156.79,156.81,111100.0,145.003,145.003,144.7076,144.7261,111100.0
2021-07-08 15:50:00,156.81,157.35,156.71,157.35,269490.0,144.7261,145.2245,144.6338,145.2245,269490.0
2021-07-09 09:30:00,158.61,158.78,158.41,158.66,177453.0,146.3874,146.5443,146.2028,146.4335,177453.0
2021-07-09 09:40:00,158.64,159.06,158.64,158.86,160214.0,146.4151,146.8027,146.4151,146.6181,160214.0
2021-07-09 09:50:00,158.86,159.16,158.86,159.0,86040.0,146.6181,146.895,146.6181,146.7473,86040.0
2021-07-09 10:00:00,159.03,159.33,159.03,159.16,122188.0,146.775,147.0519,146.775,146.895,122188.0
2021-07-09 10:10:00,159.15,159.39,159.12,159.37,65672.0,146.8858,147.1073,146.8581,147.0888,65672.0
2021-07-09 10:20:00,159.37,159.45,159.31,159.44,86888.0,147.0888,147.1626,147.0334,147.1534,86888.0
2021-07-09 10:30:00,159.44,159.5,159.25,159.33,97828.0,147.1534,147.2088,146.9781,147.0519,97828.0
2021-07-09 10:40:00,159.35,159.39,159.19,159.22,110918.0,147.0704,147.1073,146.9227,146.9504,110918.0
2021-07-09 10:50:00,159.22,159.26,158.93,158.94,81928.0,146.9504,146.9873,146.6827,146.6919,81928.0
2021-07-09 11:00:00,158.95,159.17,158.92,159.14,45967.0,146.7012,146.9042,146.6735,146.8765,45967.0
2021-07-09 11:10:00,159.15,159.17,159.08,159.14,39054.0,146.8858,146.9042,146.8212,146.8765,39054.0
2021-07-09 11:20:00,159.14,159.27,159.13,159.21,47821.0,146.8765,146.9965,146.8673,146.9411,47821.0
2021-07-09 11:30:00,159.22,159.41,159.22,159.36,32986.0,146.9504,147.1257,146.9504,147.0796,32986.0
2021-07-09 11:40:00,159.37,159.47,159.27,159.28,27323.0,147.0888,147.1811,146.9965,147.0057,27323.0
2021-07-09 11:50:00,159.27,159.4,159.22,159.26,40447.0,146.9965,147.1165,146.9504,146.9873,40447.0
2021-07-09 12:00:00,159.25,159.34,159.24,159.33,31532.0,146.9781,147.0611,146.9688,147.0519,31532.0
2021-07-09 12:10:00,159.32,159.33,159.26,159.3,43819.0,147.0427,147.0519,146.9873,147.0242,43819.0
2021-07-09 12:20:00,159.3,159.31,159.14,159.16,58710.0,147.0242,147.0334,146.8765,146.895,58710.0
2021-07-09 12:30:00,159.14,159.24,159.11,159.24,25659.0,146.8765,146.9688,146.8488,146.9688,25659.0
2021-07-09 12:40:00,159.24,159.34,159.23,159.26,17510.0,146.9688,147.0611,146.9596,146.9873,17510.0
2021-07-09 12:50:00,159.25,159.3,159.21,159.23,22819.0,146.9781,147.0242,146.9411,146.9596,22819.0
2021-07-09 13:00:00,159.24,159.34,159.21,159.21,36348.0,146.9688,147.0611,146.9411,146.9411,36348.0
2021-07-09 13:10:00,159.22,159.28,159.2,159.28,39554.0,146.9504,147.0057,146.9319,147.0057,39554.0
2021-07-09 13:20:00,159.27,159.32,159.24,159.31,25369.0,146.9965,147.0427,146.9688,147.0334,25369.0
2021-07-09 13:30:00,159.31,159.32,159.23,159.29,92115.0,147.0334,147.0427,146.9596,147.015,92115.0
2021-07-09 13:40:00,159.29,159.37,159.29,159.37,19184.0,147.015,147.0888,147.015,147.0888,19184.0
2021-07-09 13:50:00,159.37,159.44,159.37,159.4,22455.0,147.0888,147.1534,147.0888,147.1165,22455.0
2021-07-09 14:00:00,159.4,159.45,159.37,159.42,30507.0,147.1165,147.1626,147.0888,147.135,30507.0
2021-07-09 14:10:00,159.42,159.54,159.42,159.54,58365.0,147.135,147.2457,147.135,147.2457,58365.0
2021-07-09 14:20:00,159.55,159.59,159.53,159.57,44710.0,147.2549,147.2919,147.2365,147.2734,44710.0
2021-07-09 14:30:00,159.57,159.63,159.52,159.62,37396.0,147.2734,147.3288,147.2273,147.3195,37396.0
2021-07-09 14:40:00,159.62,159.67,159.59,159.66,36173.0,147.3195,147.3657,147.2919,147.3565,36173.0
2021-07-09 14:50:00,159.66,159.73,159.65,159.71,59278.0,147.3565,147.4211,147.3472,147.4026,59278.0
2021-07-09 15:00:00,159.7,159.74,159.64,159.72,71799.0,147.3934,147.4303,147.338,147.4118,71799.0
2021-07-09 15:10:00,159.72,159.78,159.7,159.76,69600.0,147.4118,147.4672,147.3934,147.4488,69600.0
2021-07-09 15:20:00,159.76,159.76,159.62,159.72,86174.0,147.4488,147.4488,147.3195,147.4118,86174.0
2021-07-09 15:30:00,159.72,159.77,159.69,159.76,124794.0,147.4118,147.458,147.3842,147.4488,124794.0
2021-07-09 15:40:00,159.76,159.79,159.61,159.67,135984.0,147.4488,147.4764,147.3103,147.3657,135984.0
2021-07-09 15:50:00,159.68,159.78,159.62,159.67,357074.0,147.3749,147.4672,147.3195,147.3657,357074.0
2021-07-12 09:30:00,159.32,159.45,158.84,159.3,82849.0,147.0427,147.1626,146.5997,147.0242,82849.0
2021-07-12 09:40:00,159.36,159.56,159.15,159.56,162866.0,147.0796,147.2642,146.8858,147.2642,162866.0
2021-07-12 09:50:00,159.56,159.74,159.46,159.73,95771.0,147.2642,147.4303,147.1719,147.4211,95771.0
2021-07-12 10:00:00,159.76,160.08,159.74,159.96,114761.0,147.4488,147.7441,147.4303,147.6333,114761.0
2021-07-12 10:10:00,159.96,160.07,159.83,160.07,80170.0,147.6333,147.7349,147.5134,147.7349,80170.0
2021-07-12 10:20:00,160.08,160.14,159.98,160.08,78348.0,147.7441,147.7995,147.6518,147.7441,78348.0
2021-07-12 10:30:00,160.13,160.26,160.04,160.16,59219.0,147.7902,147.9102,147.7072,147.8179,59219.0
2021-07-12 10:40:00,160.2,160.2,159.96,159.96,55205.0,147.8549,147.8549,147.6333,147.6333,55205.0
2021-07-12 10:50:00,159.98,160.08,159.92,160.07,46159.0,147.6518,147.7441,147.5964,147.7349,46159.0
2021-07-12 11:00:00,160.08,160.09,159.88,159.97,26522.0,147.7441,147.7533,147.5595,147.6426,26522.0
2021-07-12 11:10:00,159.93,160.07,159.92,160.06,16069.0,147.6057,147.7349,147.5964,147.7256,16069.0
2021-07-12 11:20:00,160.05,160.11,160.01,160.08,36087.0,147.7164,147.7718,147.6795,147.7441,36087.0
2021-07-12 11:30:00,160.08,160.08,159.88,159.97,19072.0,147.7441,147.7441,147.5595,147.6426,19072.0
2021-07-12 11:40:00,159.98,160.01,159.95,159.98,16774.0,147.6518,147.6795,147.6241,147.6518,16774.0
2021-07-12 11:50:00,160.0,160.1,159.96,160.09,16654.0,147.6703,147.7626,147.6333,147.7533,16654.0
2021-07-12 12:00:00,160.1,160.18,160.1,160.14,12973.0,147.7626,147.8364,147.7626,147.7995,12973.0
2021-07-12 12:10:00,160.15,160.2,160.09,160.15,16731.0,147.8087,147.8549,147.7533,147.8087,16731.0
2021-07-12 12:20:00,160.14,160.17,159.98,160.03,14661.0,147.7995,147.8272,147.6518,147.698,14661.0
2021-07-12 12:30:00,160.03,160.1,160.01,160.06,12671.0,147.698,147.7626,147.6795,147.7256,12671.0
2021-07-12 12:40:00,160.06,160.13,160.05,160.09,43391.0,147.7256,147.7902,147.7164,147.7533,43391.0
2021-07-12 12:50:00,160.08,160.09,160.0,160.08,134334.0,147.7441,147.7533,147.6703,147.7441,134334.0
2021-07-12 13:00:00,160.09,160.21,160.08,160.18,41403.0,147.7533,147.8641,147.7441,147.8364,41403.0
2021-07-12 13:10:00,160.16,160.2,160.09,160.14,43461.0,147.8179,147.8549,147.7533,147.7995,43461.0
2021-07-12 13:20:00,160.14,160.27,160.12,160.27,35445.0,147.7995,147.9195,147.781,147.9195,35445.0
2021-07-12 13:30:00,160.26,160.32,160.26,160.3,41078.0,147.9102,147.9656,147.9102,147.9471,41078.0
2021-07-12 13:40:00,160.3,160.31,160.19,160.2,69348.0,147.9471,147.9564,147.8456,147.8549,69348.0
2021-07-12 13:50:00,160.2,160.23,160.16,160.18,29456.0,147.8549,147.8825,147.8179,147.8364,29456.0
2021-07-12 14:00:00,160.17,160.22,160.14,160.17,17752.0,147.8272,147.8733,147.7995,147.8272,17752.0
2021-07-12 14:10:00,160.16,160.21,160.11,160.17,37553.0,147.8179,147.8641,147.7718,147.8272,37553.0
2021-07-12 14:20:00,160.19,160.27,160.19,160.26,25489.0,147.8456,147.9195,147.8456,147.9102,25489.0
2021-07-12 14:30:00,160.28,160.34,160.27,160.29,38498.0,147.9287,147.9841,147.9195,147.9379,38498.0
2021-07-12 14:40:00,160.29,160.31,160.22,160.22,18031.0,147.9379,147.9564,147.8733,147.8733,18031.0
2021-07-12 14:50:00,160.21,160.31,160.2,160.29,36252.0,147.8641,147.9564,147.8549,147.9379,36252.0
2021-07-12 15:00:00,160.27,160.29,160.24,160.26,13886.0,147.9195,147.9379,147.8918,147.9102,13886.0
2021-07-12 15:10:00,160.25,160.32,160.24,160.31,25966.0,147.901,147.9656,147.8918,147.9564,25966.0
2021-07-12 15:20:00,160.3,160.38,160.29,160.38,30433.0,147.9471,148.021,147.9379,148.021,30433.0
2021-07-12 15:30:00,160.38,160.39,160.25,160.25,62715.0,148.021,148.0302,147.901,147.901,62715.0
2021-07-12 15:40:00,160.26,160.34,160.25,160.31,71421.0,147.9102,147.9841,147.901,147.9564,71421.0
2021-07-12 15:50:00,160.32,160.43,160.23,160.33,194580.0,147.9656,148.0671,147.8825,147.9748,194580.0
2021-07-13 09:30:00,159.89,160.05,159.74,160.02,74467.0,147.5687,147.7164,147.4303,147.6887,74467.0
2021-07-13 09:40:00,160.03,160.13,159.74,159.81,102048.0,147.698,147.7902,147.4303,147.4949,102048.0
2021-07-13 09:50:00,159.81,159.84,159.57,159.58,59346.0,147.4949,147.5226,147.2734,147.2826,59346.0
2021-07-13 10:00:00,159.58,159.61,159.36,159.52,62054.0,147.2826,147.3103,147.0796,147.2273,62054.0
2021-07-13 10:10:00,159.52,159.66,159.5,159.56,55012.0,147.2273,147.3565,147.2088,147.2642,55012.0
2021-07-13 10:20:00,159.56,159.58,159.4,159.47,44591.0,147.2642,147.2826,147.1165,147.1811,44591.0
2021-07-13 10:30:00,159.48,159.59,159.42,159.55,35709.0,147.1903,147.2919,147.135,147.2549,35709.0
2021-07-13 10:40:00,159.52,159.52,159.31,159.31,25947.0,147.2273,147.2273,147.0334,147.0334,25947.0
2021-07-13 10:50:00,159.29,159.42,159.29,159.32,41275.0,147.015,147.135,147.015,147.0427,41275.0
2021-07-13 11:00:00,159.33,159.47,159.27,159.41,42645.0,147.0519,147.1811,146.9965,147.1257,42645.0
2021-07-13 11:10:00,159.41,159.48,159.41,159.45,20644.0,147.1257,147.1903,147.1257,147.1626,20644.0
2021-07-13 11:20:00,159.45,159.59,159.42,159.51,28399.0,147.1626,147.2919,147.135,147.218,28399.0
2021-07-13 11:30:00,159.49,159.52,159.42,159.48,37296.0,147.1996,147.2273,147.135,147.1903,37296.0
2021-07-13 11:40:00,159.46,159.55,159.42,159.55,27968.0,147.1719,147.2549,147.135,147.2549,27968.0
2021-07-13 11:50:00,159.54,159.59,159.51,159.56,37468.0,147.2457,147.2919,147.218,147.2642,37468.0
2021-07-13 12:00:00,159.56,159.61,159.5,159.59,94805.0,147.2642,147.3103,147.2088,147.2919,94805.0
2021-07-13 12:10:00,159.6,159.62,159.52,159.53,16513.0,147.3011,147.3195,147.2273,147.2365,16513.0
2021-07-13 12:20:00,159.52,159.54,159.46,159.51,12633.0,147.2273,147.2457,147.1719,147.218,12633.0
2021-07-13 12:30:00,159.5,159.53,159.45,159.5,23044.0,147.2088,147.2365,147.1626,147.2088,23044.0
2021-07-13 12:40:00,159.5,159.53,159.41,159.44,36369.0,147.2088,147.2365,147.1257,147.1534,36369.0
2021-07-13 12:50:00,159.44,159.51,159.43,159.48,30432.0,147.1534,147.218,147.1442,147.1903,30432.0
2021-07-13 13:00:00,159.49,159.51,159.41,159.43,39675.0,147.1996,147.218,147.1257,147.1442,39675.0
2021-07-13 13:10:00,159.43,159.43,159.21,159.21,24890.0,147.1442,147.1442,146.9411,146.9411,24890.0
2021-07-13 13:20:00,159.22,159.44,159.22,159.39,36641.0,146.9504,147.1534,146.9504,147.1073,36641.0
2021-07-13 13:30:00,159.37,159.41,159.26,159.37,43794.0,147.0888,147.1257,146.9873,147.0888,43794.0
2021-07-13 13:40:00,159.38,159.48,159.34,159.44,48580.0,147.098,147.1903,147.0611,147.1534,48580.0
2021-07-13 13:50:00,159.45,159.59,159.44,159.56,31983.0,147.1626,147.2919,147.1534,147.2642,31983.0
2021-07-13 14:00:00,159.55,159.55,159.4,159.45,37433.0,147.2549,147.2549,147.1165,147.1626,37433.0
2021-07-13 14:10:00,159.47,159.56,159.47,159.56,42501.0,147.1811,147.2642,147.1811,147.2642,42501.0
2021-07-13 14:20:00,159.55,159.58,159.4,159.42,49742.0,147.2549,147.2826,147.1165,147.135,49742.0
2021-07-13 14:30:00,159.4,159.4,159.3,159.3,38606.0,147.1165,147.1165,147.0242,147.0242,38606.0
2021-07-13 14:40:00,159.31,159.32,159.18,159.28,31971.0,147.0334,147.0427,146.9135,147.0057,31971.0
2021-07-13 14:50:00,159.29,159.29,159.22,159.28,25662.0,147.015,147.015,146.9504,147.0057,25662.0
2021-07-13 15:00:00,159.27,159.33,159.19,159.19,31631.0,146.9965,147.0519,146.9227,146.9227,31631.0
2021-07-13 15:10:00,159.19,159.21,159.03,159.13,49630.0,146.9227,146.9411,146.775,146.8673,49630.0
2021-07-13 15:20:00,159.13,159.14,159.01,159.09,40674.0,146.8673,146.8765,146.7566,146.8304,40674.0
2021-07-13 15:30:00,159.1,159.18,159.03,159.18,62632.0,146.8396,146.9135,146.775,146.9135,62632.0
2021-07-13 15:40:00,159.14,159.27,159.13,159.14,35432.0,146.8765,146.9965,146.8673,146.8765,35432.0
2021-07-13 15:50:00,159.15,159.16,159.01,159.09,137051.0,146.8858,146.895,146.7566,146.8304,137051.0
2021-07-14 09:30:00,159.45,159.9,159.35,159.9,131584.0,147.1626,147.578,147.0704,147.578,131584.0
2021-07-14 09:40:00,159.9,160.01,159.44,159.46,63382.0,147.578,147.6795,147.1534,147.1719,63382.0
2021-07-14 09:50:00,159.45,159.47,159.15,159.18,80464.0,147.1626,147.1811,146.8858,146.9135,80464.0
2021-07-14 10:00:00,159.2,159.26,158.94,159.01,64385.0,146.9319,146.9873,146.6919,146.7566,64385.0
2021-07-14 10:10:00,158.99,159.3,158.96,159.22,56847.0,146.7381,147.0242,146.7104,146.9504,56847.0
2021-07-14 10:20:00,159.27,159.31,158.97,158.97,49104.0,146.9965,147.0334,146.7196,146.7196,49104.0
2021-07-14 10:30:00,159.0,159.04,158.86,158.93,41420.0,146.7473,146.7842,146.6181,146.6827,41420.0
2021-07-14 10:40:00,158.94,159.12,158.93,159.11,30607.0,146.6919,146.8581,146.6827,146.8488,30607.0
2021-07-14 10:50:00,159.13,159.15,158.9,158.91,21220.0,146.8673,146.8858,146.655,146.6643,21220.0
2021-07-14 11:00:00,158.9,158.91,158.59,158.59,45218.0,146.655,146.6643,146.3689,146.3689,45218.0
2021-07-14 11:10:00,158.58,158.79,158.58,158.76,26921.0,146.3597,146.5535,146.3597,146.5258,26921.0
2021-07-14 11:20:00,158.75,158.86,158.52,158.58,28647.0,146.5166,146.6181,146.3043,146.3597,28647.0
2021-07-14 11:30:00,158.58,158.69,158.47,158.47,39556.0,146.3597,146.4612,146.2582,146.2582,39556.0
2021-07-14 11:40:00,158.47,158.48,158.23,158.29,77995.0,146.2582,146.2674,146.0367,146.092,77995.0
2021-07-14 11:50:00,158.28,158.39,158.24,158.39,73239.0,146.0828,146.1843,146.0459,146.1843,73239.0
2021-07-14 12:00:00,158.38,158.79,158.38,158.69,40912.0,146.1751,146.5535,146.1751,146.4612,40912.0
2021-07-14 12:10:00,158.69,158.72,158.62,158.69,19262.0,146.4612,146.4889,146.3966,146.4612,19262.0
2021-07-14 12:20:00,158.65,158.81,158.63,158.8,14092.0,146.4243,146.572,146.4058,146.5627,14092.0
2021-07-14 12:30:00,158.78,158.89,158.73,158.84,15512.0,146.5443,146.6458,146.4981,146.5997,15512.0
2021-07-14 12:40:00,158.84,158.85,158.7,158.8,16914.0,146.5997,146.6089,146.4704,146.5627,16914.0
2021-07-14 12:50:00,158.81,158.87,158.77,158.84,26474.0,146.572,146.6273,146.535,146.5997,26474.0
2021-07-14 13:00:00,158.81,158.85,158.69,158.69,12563.0,146.572,146.6089,146.4612,146.4612,12563.0
2021-07-14 13:10:00,158.68,158.79,158.59,158.63,16626.0,146.452,146.5535,146.3689,146.4058,16626.0
2021-07-14 13:20:00,158.59,158.74,158.56,158.73,28738.0,146.3689,146.5074,146.3412,146.4981,28738.0
2021-07-14 13:30:00,158.75,158.93,158.74,158.87,19567.0,146.5166,146.6827,146.5074,146.6273,19567.0
2021-07-14 13:40:00,158.89,158.92,158.85,158.91,7278.0,146.6458,146.6735,146.6089,146.6643,7278.0
2021-07-14 13:50:00,158.91,158.97,158.88,158.96,21464.0,146.6643,146.7196,146.6366,146.7104,21464.0
2021-07-14 14:00:00,158.96,159.0,158.87,158.92,9828.0,146.7104,146.7473,146.6273,146.6735,9828.0
2021-07-14 14:10:00,158.92,159.02,158.89,158.97,8165.0,146.6735,146.7658,146.6458,146.7196,8165.0
2021-07-14 14:20:00,158.94,158.97,158.84,158.86,14595.0,146.6919,146.7196,146.5997,146.6181,14595.0
2021-07-14 14:30:00,158.88,158.92,158.8,158.81,15034.0,146.6366,146.6735,146.5627,146.572,15034.0
2021-07-14 14:40:00,158.81,158.9,158.79,158.85,10021.0,146.572,146.655,146.5535,146.6089,10021.0
2021-07-14 14:50:00,158.88,158.92,158.82,158.84,22897.0,146.6366,146.6735,146.5812,146.5997,22897.0
2021-07-14 15:00:00,158.85,159.01,158.85,158.98,29052.0,146.6089,146.7566,146.6089,146.7289,29052.0
2021-07-14 15:10:00,158.98,158.98,158.81,158.86,15354.0,146.7289,146.7289,146.572,146.6181,15354.0
2021-07-14 15:20:00,158.85,158.87,158.75,158.76,13945.0,146.6089,146.6273,146.5166,146.5258,13945.0
2021-07-14 15:30:00,158.75,158.83,158.67,158.74,43560.0,146.5166,146.5904,146.4428,146.5074,43560.0
2021-07-14 15:40:00,158.75,158.83,158.65,158.81,97823.0,146.5166,146.5904,146.4243,146.572,97823.0
2021-07-14 15:50:00,158.79,158.84,158.66,158.8,192776.0,146.5535,146.5997,146.4335,146.5627,192776.0
2021-07-15 09:30:00,158.0,158.3,157.95,158.22,83445.0,145.8244,146.1013,145.7782,146.0274,83445.0
2021-07-15 09:40:00,158.22,158.28,157.93,158.12,155232.0,146.0274,146.0828,145.7598,145.9351,155232.0
2021-07-15 09:50:00,158.13,158.36,158.09,158.33,50413.0,145.9444,146.1566,145.9075,146.129,50413.0
2021-07-15 10:00:00,158.31,158.62,158.3,158.5,59110.0,146.1105,146.3966,146.1013,146.2859,59110.0
2021-07-15 10:10:00,158.51,158.61,158.47,158.53,46447.0,146.2951,146.3874,146.2582,146.3135,46447.0
2021-07-15 10:20:00,158.52,158.64,158.43,158.49,73507.0,146.3043,146.4151,146.2213,146.2766,73507.0
2021-07-15 10:30:00,158.5,158.65,158.45,158.64,19249.0,146.2859,146.4243,146.2397,146.4151,19249.0
2021-07-15 10:40:00,158.63,158.68,158.43,158.68,28145.0,146.4058,146.452,146.2213,146.452,28145.0
2021-07-15 10:50:00,158.64,158.84,158.59,158.8,58585.0,146.4151,146.5997,146.3689,146.5627,58585.0
2021-07-15 11:00:00,158.8,158.8,158.56,158.66,32788.0,146.5627,146.5627,146.3412,146.4335,32788.0
2021-07-15 11:10:00,158.64,158.69,158.59,158.64,23020.0,146.4151,146.4612,146.3689,146.4151,23020.0
2021-07-15 11:20:00,158.65,158.68,158.59,158.68,39472.0,146.4243,146.452,146.3689,146.452,39472.0
2021-07-15 11:30:00,158.67,158.88,158.64,158.87,14149.0,146.4428,146.6366,146.4151,146.6273,14149.0
2021-07-15 11:40:00,158.86,158.94,158.85,158.94,17563.0,146.6181,146.6919,146.6089,146.6919,17563.0
2021-07-15 11:50:00,158.93,158.99,158.82,158.82,32095.0,146.6827,146.7381,146.5812,146.5812,32095.0
2021-07-15 12:00:00,158.82,158.86,158.64,158.67,29052.0,146.5812,146.6181,146.4151,146.4428,29052.0
2021-07-15 12:10:00,158.69,158.86,158.67,158.71,38827.0,146.4612,146.6181,146.4428,146.4797,38827.0
2021-07-15 12:20:00,158.69,158.78,158.64,158.74,18926.0,146.4612,146.5443,146.4151,146.5074,18926.0
2021-07-15 12:30:00,158.72,158.78,158.68,158.74,17223.0,146.4889,146.5443,146.452,146.5074,17223.0
2021-07-15 12:40:00,158.74,158.8,158.71,158.76,16662.0,146.5074,146.5627,146.4797,146.5258,16662.0
2021-07-15 12:50:00,158.77,158.78,158.63,158.63,26481.0,146.535,146.5443,146.4058,146.4058,26481.0
2021-07-15 13:00:00,158.63,158.64,158.53,158.58,19728.0,146.4058,146.4151,146.3135,146.3597,19728.0
2021-07-15 13:10:00,158.57,158.57,158.3,158.31,67713.0,146.3505,146.3505,146.1013,146.1105,67713.0
2021-07-15 13:20:00,158.3,158.41,158.29,158.37,44518.0,146.1013,146.2028,146.092,146.1659,44518.0
2021-07-15 13:30:00,158.35,158.36,158.18,158.2,49818.0,146.1474,146.1566,145.9905,146.009,49818.0
2021-07-15 13:40:00,158.2,158.27,158.06,158.12,42749.0,146.009,146.0736,145.8798,145.9351,42749.0
2021-07-15 13:50:00,158.1,158.17,157.98,158.0,50810.0,145.9167,145.9813,145.8059,145.8244,50810.0
2021-07-15 14:00:00,157.97,158.14,157.97,158.12,28260.0,145.7967,145.9536,145.7967,145.9351,28260.0
2021-07-15 14:10:00,158.11,158.27,158.09,158.26,37467.0,145.9259,146.0736,145.9075,146.0644,37467.0
2021-07-15 14:20:00,158.26,158.41,158.26,158.41,45321.0,146.0644,146.2028,146.0644,146.2028,45321.0
2021-07-15 14:30:00,158.4,158.4,158.29,158.3,36297.0,146.1936,146.1936,146.092,146.1013,36297.0
2021-07-15 14:40:00,158.29,158.4,158.22,158.4,15929.0,146.092,146.1936,146.0274,146.1936,15929.0
2021-07-15 14:50:00,158.4,158.44,158.3,158.44,40807.0,146.1936,146.2305,146.1013,146.2305,40807.0
2021-07-15 15:00:00,158.45,158.53,158.42,158.52,57234.0,146.2397,146.3135,146.212,146.3043,57234.0
2021-07-15 15:10:00,158.51,158.54,158.43,158.53,92128.0,146.2951,146.3228,146.2213,146.3135,92128.0
2021-07-15 15:20:00,158.53,158.6,158.48,158.58,55475.0,146.3135,146.3782,146.2674,146.3597,55475.0
2021-07-15 15:30:00,158.58,158.69,158.54,158.57,149159.0,146.3597,146.4612,146.3228,146.3505,149159.0
2021-07-15 15:40:00,158.57,158.61,158.51,158.53,124877.0,146.3505,146.3874,146.2951,146.3135,124877.0
2021-07-15 15:50:00,158.54,158.72,158.54,158.68,225020.0,146.3228,146.4889,146.3228,146.452,225020.0
2021-07-16 09:30:00,159.11,159.22,158.81,158.91,80790.0,146.8488,146.9504,146.572,146.6643,80790.0
2021-07-16 09:40:00,158.92,158.95,158.69,158.73,47121.0,146.6735,146.7012,146.4612,146.4981,47121.0
2021-07-16 09:50:00,158.72,158.85,158.7,158.82,66616.0,146.4889,146.6089,146.4704,146.5812,66616.0
2021-07-16 10:00:00,158.83,158.84,158.61,158.69,32928.0,146.5904,146.5997,146.3874,146.4612,32928.0
2021-07-16 10:10:00,158.69,158.7,158.31,158.4,46795.0,146.4612,146.4704,146.1105,146.1936,46795.0
2021-07-16 10:20:00,158.44,158.46,158.06,158.1,73975.0,146.2305,146.2489,145.8798,145.9167,73975.0
2021-07-16 10:30:00,158.09,158.29,158.06,158.19,57255.0,145.9075,146.092,145.8798,145.9997,57255.0
2021-07-16 10:40:00,158.17,158.19,158.04,158.09,48323.0,145.9813,145.9997,145.8613,145.9075,48323.0
2021-07-16 10:50:00,158.1,158.41,158.09,158.38,29130.0,145.9167,146.2028,145.9075,146.1751,29130.0
2021-07-16 11:00:00,158.4,158.42,158.15,158.31,76356.0,146.1936,146.212,145.9628,146.1105,76356.0
2021-07-16 11:10:00,158.27,158.4,158.18,158.31,39694.0,146.0736,146.1936,145.9905,146.1105,39694.0
2021-07-16 11:20:00,158.31,158.42,158.26,158.29,39489.0,146.1105,146.212,146.0644,146.092,39489.0
2021-07-16 11:30:00,158.28,158.52,158.28,158.51,30915.0,146.0828,146.3043,146.0828,146.2951,30915.0
2021-07-16 11:40:00,158.52,158.57,158.41,158.43,58911.0,146.3043,146.3505,146.2028,146.2213,58911.0
2021-07-16 11:50:00,158.43,158.57,158.41,158.57,41046.0,146.2213,146.3505,146.2028,146.3505,41046.0
2021-07-16 12:00:00,158.56,158.58,158.49,158.58,32151.0,146.3412,146.3597,146.2766,146.3597,32151.0
2021-07-16 12:10:00,158.58,158.62,158.55,158.56,24289.0,146.3597,146.3966,146.332,146.3412,24289.0
2021-07-16 12:20:00,158.55,158.58,158.4,158.41,39488.0,146.332,146.3597,146.1936,146.2028,39488.0
2021-07-16 12:30:00,158.39,158.46,158.35,158.39,39787.0,146.1843,146.2489,146.1474,146.1843,39787.0
2021-07-16 12:40:00,158.37,158.39,158.31,158.35,25197.0,146.1659,146.1843,146.1105,146.1474,25197.0
2021-07-16 12:50:00,158.34,158.4,158.33,158.35,12975.0,146.1382,146.1936,146.129,146.1474,12975.0
2021-07-16 13:00:00,158.35,158.4,158.32,158.35,10326.0,146.1474,146.1936,146.1197,146.1474,10326.0
2021-07-16 13:10:00,158.35,158.35,158.29,158.33,16069.0,146.1474,146.1474,146.092,146.129,16069.0
2021-07-16 13:20:00,158.33,158.33,158.18,158.2,9289.0,146.129,146.129,145.9905,146.009,9289.0
2021-07-16 13:30:00,158.16,158.18,158.07,158.12,21379.0,145.9721,145.9905,145.889,145.9351,21379.0
2021-07-16 13:40:00,158.12,158.13,157.95,157.95,41908.0,145.9351,145.9444,145.7782,145.7782,41908.0
2021-07-16 13:50:00,157.96,158.06,157.95,158.02,26257.0,145.7875,145.8798,145.7782,145.8428,26257.0
2021-07-16 14:00:00,158.01,158.01,157.85,157.93,83008.0,145.8336,145.8336,145.6859,145.7598,83008.0
2021-07-16 14:10:00,157.94,158.04,157.88,158.02,33813.0,145.769,145.8613,145.7136,145.8428,33813.0
2021-07-16 14:20:00,158.0,158.0,157.8,157.8,15491.0,145.8244,145.8244,145.6398,145.6398,15491.0
2021-07-16 14:30:00,157.78,157.87,157.69,157.7,26909.0,145.6213,145.7044,145.5383,145.5475,26909.0
2021-07-16 14:40:00,157.7,157.77,157.63,157.65,40344.0,145.5475,145.6121,145.4829,145.5014,40344.0
2021-07-16 14:50:00,157.65,157.74,157.64,157.73,18156.0,145.5014,145.5844,145.4921,145.5752,18156.0
2021-07-16 15:00:00,157.7,157.7,157.47,157.54,70437.0,145.5475,145.5475,145.3352,145.3998,70437.0
2021-07-16 15:10:00,157.56,157.71,157.45,157.71,47524.0,145.4183,145.5567,145.3168,145.5567,47524.0
2021-07-16 15:20:00,157.7,157.73,157.56,157.58,41104.0,145.5475,145.5752,145.4183,145.4368,41104.0
2021-07-16 15:30:00,157.59,157.63,157.45,157.48,65984.0,145.446,145.4829,145.3168,145.3445,65984.0
2021-07-16 15:40:00,157.49,157.59,157.26,157.29,75748.0,145.3537,145.446,145.1414,145.1691,75748.0
2021-07-16 15:50:00,157.29,157.47,157.27,157.44,105055.0,145.1691,145.3352,145.1506,145.3075,105055.0
2021-07-19 09:30:00,155.43,155.65,155.15,155.38,228407.0,143.4524,143.6555,143.194,143.4063,228407.0
2021-07-19 09:40:00,155.4,155.4,154.97,154.98,179698.0,143.4247,143.4247,143.0279,143.0371,179698.0
2021-07-19 09:50:00,154.95,154.95,154.45,154.63,155107.0,143.0094,143.0094,142.548,142.7141,155107.0
2021-07-19 10:00:00,154.6,154.64,154.27,154.58,172726.0,142.6864,142.7233,142.3818,142.6679,172726.0
2021-07-19 10:10:00,154.53,154.61,153.86,153.97,172107.0,142.6218,142.6956,142.0034,142.1049,172107.0
2021-07-19 10:20:00,153.95,154.39,153.8,154.38,173899.0,142.0865,142.4926,141.948,142.4833,173899.0
2021-07-19 10:30:00,154.36,154.53,154.19,154.49,99469.0,142.4649,142.6218,142.308,142.5849,99469.0
2021-07-19 10:40:00,154.49,154.75,154.36,154.69,93010.0,142.5849,142.8248,142.4649,142.7695,93010.0
2021-07-19 10:50:00,154.69,154.71,154.14,154.3,92837.0,142.7695,142.7879,142.2618,142.4095,92837.0
2021-07-19 11:00:00,154.31,154.62,154.09,154.59,137586.0,142.4187,142.7049,142.2157,142.6772,137586.0
2021-07-19 11:10:00,154.59,154.71,154.49,154.64,67515.0,142.6772,142.7879,142.5849,142.7233,67515.0
2021-07-19 11:20:00,154.66,154.66,154.34,154.36,132153.0,142.7418,142.7418,142.4464,142.4649,132153.0
2021-07-19 11:30:00,154.36,154.66,154.3,154.56,111978.0,142.4649,142.7418,142.4095,142.6495,111978.0
2021-07-19 11:40:00,154.59,154.8,154.51,154.62,67842.0,142.6772,142.871,142.6033,142.7049,67842.0
2021-07-19 11:50:00,154.63,154.77,154.5,154.72,73678.0,142.7141,142.8433,142.5941,142.7971,73678.0
2021-07-19 12:00:00,154.69,154.69,154.22,154.25,118267.0,142.7695,142.7695,142.3357,142.3634,118267.0
2021-07-19 12:10:00,154.24,154.31,154.1,154.14,148402.0,142.3541,142.4187,142.2249,142.2618,148402.0
2021-07-19 12:20:00,154.11,154.25,153.97,153.98,123031.0,142.2342,142.3634,142.1049,142.1142,123031.0
2021-07-19 12:30:00,153.97,154.0,153.83,153.83,133292.0,142.1049,142.1326,141.9757,141.9757,133292.0
2021-07-19 12:40:00,153.84,153.85,153.63,153.69,100026.0,141.985,141.9942,141.7911,141.8465,100026.0
2021-07-19 12:50:00,153.67,153.92,153.62,153.87,73514.0,141.8281,142.0588,141.7819,142.0126,73514.0
2021-07-19 13:00:00,153.85,154.12,153.81,154.09,94612.0,141.9942,142.2434,141.9573,142.2157,94612.0
2021-07-19 13:10:00,154.1,154.11,153.92,153.97,98930.0,142.2249,142.2342,142.0588,142.1049,98930.0
2021-07-19 13:20:00,153.94,154.02,153.69,153.77,88739.0,142.0773,142.1511,141.8465,141.9204,88739.0
2021-07-19 13:30:00,153.73,153.8,153.56,153.7,100682.0,141.8834,141.948,141.7265,141.8557,100682.0
2021-07-19 13:40:00,153.69,153.73,153.47,153.48,71690.0,141.8465,141.8834,141.6435,141.6527,71690.0
2021-07-19 13:50:00,153.46,153.73,153.42,153.56,111510.0,141.6342,141.8834,141.5973,141.7265,111510.0
2021-07-19 14:00:00,153.56,153.96,153.56,153.64,103486.0,141.7265,142.0957,141.7265,141.8004,103486.0
2021-07-19 14:10:00,153.64,153.91,153.64,153.91,38310.0,141.8004,142.0496,141.8004,142.0496,38310.0
2021-07-19 14:20:00,153.92,153.95,153.75,153.94,81017.0,142.0588,142.0865,141.9019,142.0773,81017.0
2021-07-19 14:30:00,153.94,153.94,153.51,153.57,73525.0,142.0773,142.0773,141.6804,141.7358,73525.0
2021-07-19 14:40:00,153.54,153.66,153.48,153.65,73879.0,141.7081,141.8188,141.6527,141.8096,73879.0
2021-07-19 14:50:00,153.65,153.78,153.49,153.61,69647.0,141.8096,141.9296,141.6619,141.7727,69647.0
2021-07-19 15:00:00,153.6,153.88,153.5,153.83,67610.0,141.7635,142.0219,141.6712,141.9757,67610.0
2021-07-19 15:10:00,153.84,153.99,153.64,153.65,88083.0,141.985,142.1234,141.8004,141.8096,88083.0
2021-07-19 15:20:00,153.68,153.81,153.61,153.69,81010.0,141.8373,141.9573,141.7727,141.8465,81010.0
2021-07-19 15:30:00,153.69,153.96,153.66,153.96,106250.0,141.8465,142.0957,141.8188,142.0957,106250.0
2021-07-19 15:40:00,153.94,154.16,153.85,154.12,163298.0,142.0773,142.2803,141.9942,142.2434,163298.0
2021-07-19 15:50:00,154.12,154.63,154.01,154.63,240205.0,142.2434,142.7141,142.1419,142.7141,240205.0
2021-07-20 09:30:00,154.8,155.32,154.57,155.28,122565.0,142.871,143.3509,142.6587,143.314,122565.0
2021-07-20 09:40:00,155.25,156.0,155.03,155.97,147073.0,143.2863,143.9785,143.0833,143.9508,147073.0
2021-07-20 09:50:00,155.97,156.52,155.87,156.42,90882.0,143.9508,144.4584,143.8585,144.3661,90882.0
2021-07-20 10:00:00,156.47,156.75,156.44,156.55,67258.0,144.4123,144.6707,144.3846,144.4861,67258.0
2021-07-20 10:10:00,156.56,156.9,156.48,156.9,60595.0,144.4954,144.8092,144.4215,144.8092,60595.0
2021-07-20 10:20:00,156.94,157.09,156.9,156.98,100056.0,144.8461,144.9845,144.8092,144.883,100056.0
2021-07-20 10:30:00,157.0,157.04,156.76,156.86,63411.0,144.9014,144.9384,144.6799,144.7722,63411.0
2021-07-20 10:40:00,156.91,157.11,156.84,157.11,60504.0,144.8184,145.003,144.7538,145.003,60504.0
2021-07-20 10:50:00,157.13,157.28,157.02,157.28,59369.0,145.0214,145.1599,144.9199,145.1599,59369.0
2021-07-20 11:00:00,157.3,157.42,157.14,157.25,57463.0,145.1783,145.2891,145.0307,145.1322,57463.0
2021-07-20 11:10:00,157.31,157.36,157.13,157.17,49245.0,145.1876,145.2337,145.0214,145.0583,49245.0
2021-07-20 11:20:00,157.17,157.26,157.01,157.01,41529.0,145.0583,145.1414,144.9107,144.9107,41529.0
2021-07-20 11:30:00,157.0,157.07,156.93,156.93,44616.0,144.9014,144.9661,144.8368,144.8368,44616.0
2021-07-20 11:40:00,156.96,157.29,156.95,157.26,26082.0,144.8645,145.1691,144.8553,145.1414,26082.0
2021-07-20 11:50:00,157.28,157.45,157.28,157.45,21932.0,145.1599,145.3168,145.1599,145.3168,21932.0
2021-07-20 12:00:00,157.47,157.52,157.22,157.28,32577.0,145.3352,145.3814,145.1045,145.1599,32577.0
2021-07-20 12:10:00,157.27,157.5,157.26,157.48,23170.0,145.1506,145.3629,145.1414,145.3445,23170.0
2021-07-20 12:20:00,157.49,157.54,157.4,157.46,20274.0,145.3537,145.3998,145.2706,145.326,20274.0
2021-07-20 12:30:00,157.45,157.64,157.45,157.52,44706.0,145.3168,145.4921,145.3168,145.3814,44706.0
2021-07-20 12:40:00,157.56,157.68,157.49,157.64,18397.0,145.4183,145.529,145.3537,145.4921,18397.0
2021-07-20 12:50:00,157.67,157.73,157.59,157.61,33421.0,145.5198,145.5752,145.446,145.4644,33421.0
2021-07-20 13:00:00,157.62,157.65,157.25,157.27,62841.0,145.4737,145.5014,145.1322,145.1506,62841.0
2021-07-20 13:10:00,157.26,157.31,157.17,157.21,42468.0,145.1414,145.1876,145.0583,145.0953,42468.0
2021-07-20 13:20:00,157.19,157.27,157.03,157.11,34111.0,145.0768,145.1506,144.9291,145.003,34111.0
2021-07-20 13:30:00,157.09,157.25,157.09,157.15,33937.0,144.9845,145.1322,144.9845,145.0399,33937.0
2021-07-20 13:40:00,157.16,157.21,157.03,157.06,96892.0,145.0491,145.0953,144.9291,144.9568,96892.0
2021-07-20 13:50:00,157.05,157.2,157.02,157.16,23925.0,144.9476,145.086,144.9199,145.0491,23925.0
2021-07-20 14:00:00,157.21,157.41,157.21,157.32,44225.0,145.0953,145.2799,145.0953,145.1968,44225.0
2021-07-20 14:10:00,157.34,157.36,157.28,157.33,66450.0,145.2152,145.2337,145.1599,145.206,66450.0
2021-07-20 14:20:00,157.31,157.34,157.19,157.21,87272.0,145.1876,145.2152,145.0768,145.0953,87272.0
2021-07-20 14:30:00,157.24,157.29,157.21,157.21,42477.0,145.123,145.1691,145.0953,145.0953,42477.0
2021-07-20 14:40:00,157.2,157.34,157.15,157.18,108905.0,145.086,145.2152,145.0399,145.0676,108905.0
2021-07-20 14:50:00,157.17,157.29,157.13,157.14,62552.0,145.0583,145.1691,145.0214,145.0307,62552.0
2021-07-20 15:00:00,157.17,157.3,157.14,157.23,48490.0,145.0583,145.1783,145.0307,145.1137,48490.0
2021-07-20 15:10:00,157.26,157.46,157.24,157.41,55327.0,145.1414,145.326,145.123,145.2799,55327.0
2021-07-20 15:20:00,157.44,157.5,157.29,157.34,74851.0,145.3075,145.3629,145.1691,145.2152,74851.0
2021-07-20 15:30:00,157.34,157.35,157.25,157.29,67730.0,145.2152,145.2245,145.1322,145.1691,67730.0
2021-07-20 15:40:00,157.29,157.36,157.26,157.35,60326.0,145.1691,145.2337,145.1414,145.2245,60326.0
2021-07-20 15:50:00,157.36,157.39,157.09,157.12,266837.0,145.2337,145.2614,144.9845,145.0122,266837.0
2021-07-21 09:30:00,158.0,158.3,157.95,158.16,111271.0,145.8244,146.1013,145.7782,145.9721,111271.0
2021-07-21 09:40:00,158.17,158.56,158.12,158.55,82833.0,145.9813,146.3412,145.9351,146.332,82833.0
2021-07-21 09:50:00,158.57,158.67,158.53,158.61,77637.0,146.3505,146.4428,146.3135,146.3874,77637.0
2021-07-21 10:00:00,158.6,158.71,158.5,158.64,76971.0,146.3782,146.4797,146.2859,146.4151,76971.0
2021-07-21 10:10:00,158.66,158.75,158.39,158.42,78427.0,146.4335,146.5166,146.1843,146.212,78427.0
2021-07-21 10:20:00,158.42,158.53,158.22,158.22,57483.0,146.212,146.3135,146.0274,146.0274,57483.0
2021-07-21 10:30:00,158.2,158.36,158.07,158.36,85397.0,146.009,146.1566,145.889,146.1566,85397.0
2021-07-21 10:40:00,158.37,158.47,158.29,158.32,35139.0,146.1659,146.2582,146.092,146.1197,35139.0
2021-07-21 10:50:00,158.37,158.44,158.3,158.31,28620.0,146.1659,146.2305,146.1013,146.1105,28620.0
2021-07-21 11:00:00,158.32,158.43,158.26,158.26,42236.0,146.1197,146.2213,146.0644,146.0644,42236.0
2021-07-21 11:10:00,158.26,158.36,158.23,158.36,18065.0,146.0644,146.1566,146.0367,146.1566,18065.0
2021-07-21 11:20:00,158.36,158.38,158.16,158.16,25420.0,146.1566,146.1751,145.9721,145.9721,25420.0
2021-07-21 11:30:00,158.15,158.41,158.14,158.39,16464.0,145.9628,146.2028,145.9536,146.1843,16464.0
2021-07-21 11:40:00,158.4,158.61,158.39,158.59,17687.0,146.1936,146.3874,146.1843,146.3689,17687.0
2021-07-21 11:50:00,158.61,158.81,158.61,158.68,53425.0,146.3874,146.572,146.3874,146.452,53425.0
2021-07-21 12:00:00,158.69,158.7,158.6,158.65,35040.0,146.4612,146.4704,146.3782,146.4243,35040.0
2021-07-21 12:10:00,158.64,158.67,158.6,158.66,12633.0,146.4151,146.4428,146.3782,146.4335,12633.0
2021-07-21 12:20:00,158.67,158.72,158.55,158.56,16232.0,146.4428,146.4889,146.332,146.3412,16232.0
2021-07-21 12:30:00,158.56,158.65,158.53,158.65,7027.0,146.3412,146.4243,146.3135,146.4243,7027.0
2021-07-21 12:40:00,158.64,158.7,158.61,158.68,10267.0,146.4151,146.4704,146.3874,146.452,10267.0
2021-07-21 12:50:00,158.66,158.7,158.63,158.65,16205.0,146.4335,146.4704,146.4058,146.4243,16205.0
2021-07-21 13:00:00,158.66,158.8,158.66,158.73,20103.0,146.4335,146.5627,146.4335,146.4981,20103.0
2021-07-21 13:10:00,158.75,158.79,158.66,158.66,46107.0,146.5166,146.5535,146.4335,146.4335,46107.0
2021-07-21 13:20:00,158.65,158.75,158.63,158.73,13398.0,146.4243,146.5166,146.4058,146.4981,13398.0
2021-07-21 13:30:00,158.74,158.83,158.69,158.73,27514.0,146.5074,146.5904,146.4612,146.4981,27514.0
2021-07-21 13:40:00,158.72,158.74,158.65,158.66,39799.0,146.4889,146.5074,146.4243,146.4335,39799.0
2021-07-21 13:50:00,158.66,158.72,158.63,158.67,15624.0,146.4335,146.4889,146.4058,146.4428,15624.0
2021-07-21 14:00:00,158.71,158.72,158.64,158.7,13351.0,146.4797,146.4889,146.4151,146.4704,13351.0
2021-07-21 14:10:00,158.69,158.69,158.56,158.58,13813.0,146.4612,146.4612,146.3412,146.3597,13813.0
2021-07-21 14:20:00,158.58,158.63,158.53,158.63,23863.0,146.3597,146.4058,146.3135,146.4058,23863.0
2021-07-21 14:30:00,158.64,158.73,158.63,158.72,21640.0,146.4151,146.4981,146.4058,146.4889,21640.0
2021-07-21 14:40:00,158.73,158.75,158.65,158.65,28278.0,146.4981,146.5166,146.4243,146.4243,28278.0
2021-07-21 14:50:00,158.66,158.69,158.64,158.69,16328.0,146.4335,146.4612,146.4151,146.4612,16328.0
2021-07-21 15:00:00,158.69,158.76,158.65,158.76,36178.0,146.4612,146.5258,146.4243,146.5258,36178.0
2021-07-21 15:10:00,158.75,158.76,158.64,158.7,27835.0,146.5166,146.5258,146.4151,146.4704,27835.0
2021-07-21 15:20:00,158.69,158.73,158.59,158.62,24804.0,146.4612,146.4981,146.3689,146.3966,24804.0
2021-07-21 15:30:00,158.62,158.68,158.55,158.55,55118.0,146.3966,146.452,146.332,146.332,55118.0
2021-07-21 15:40:00,158.56,158.65,158.48,158.49,70483.0,146.3412,146.4243,146.2674,146.2766,70483.0
2021-07-21 15:50:00,158.49,158.69,158.37,158.61,158347.0,146.2766,146.4612,146.1659,146.3874,158347.0
2021-07-22 09:30:00,158.62,158.62,157.66,157.91,177888.0,146.3966,146.3966,145.5106,145.7413,177888.0
2021-07-22 09:40:00,157.94,158.3,157.88,157.89,185028.0,145.769,146.1013,145.7136,145.7229,185028.0
2021-07-22 09:50:00,157.9,158.05,157.71,157.84,87176.0,145.7321,145.8705,145.5567,145.6767,87176.0
2021-07-22 10:00:00,157.87,157.95,157.68,157.92,83567.0,145.7044,145.7782,145.529,145.7506,83567.0
2021-07-22 10:10:00,157.93,158.12,157.91,157.98,52229.0,145.7598,145.9351,145.7413,145.8059,52229.0
2021-07-22 10:20:00,157.97,157.98,157.74,157.81,66381.0,145.7967,145.8059,145.5844,145.649,66381.0
2021-07-22 10:30:00,157.8,157.91,157.79,157.9,31340.0,145.6398,145.7413,145.6306,145.7321,31340.0
2021-07-22 10:40:00,157.91,158.05,157.87,157.92,43845.0,145.7413,145.8705,145.7044,145.7506,43845.0
2021-07-22 10:50:00,157.9,157.99,157.85,157.91,32309.0,145.7321,145.8152,145.6859,145.7413,32309.0
2021-07-22 11:00:00,157.91,157.94,157.74,157.86,18844.0,145.7413,145.769,145.5844,145.6952,18844.0
2021-07-22 11:10:00,157.86,157.96,157.77,157.93,43346.0,145.6952,145.7875,145.6121,145.7598,43346.0
2021-07-22 11:20:00,157.95,157.95,157.7,157.79,38428.0,145.7782,145.7782,145.5475,145.6306,38428.0
2021-07-22 11:30:00,157.8,157.89,157.7,157.76,34216.0,145.6398,145.7229,145.5475,145.6029,34216.0
2021-07-22 11:40:00,157.76,157.76,157.58,157.65,40607.0,145.6029,145.6029,145.4368,145.5014,40607.0
2021-07-22 11:50:00,157.64,157.67,157.57,157.65,22777.0,145.4921,145.5198,145.4275,145.5014,22777.0
2021-07-22 12:00:00,157.68,157.68,157.55,157.55,31337.0,145.529,145.529,145.4091,145.4091,31337.0
2021-07-22 12:10:00,157.54,157.59,157.47,157.53,36082.0,145.3998,145.446,145.3352,145.3906,36082.0
2021-07-22 12:20:00,157.53,157.69,157.5,157.68,15812.0,145.3906,145.5383,145.3629,145.529,15812.0
2021-07-22 12:30:00,157.66,157.84,157.65,157.84,22632.0,145.5106,145.6767,145.5014,145.6767,22632.0
2021-07-22 12:40:00,157.82,157.88,157.78,157.78,34103.0,145.6583,145.7136,145.6213,145.6213,34103.0
2021-07-22 12:50:00,157.79,157.95,157.78,157.95,40663.0,145.6306,145.7782,145.6213,145.7782,40663.0
2021-07-22 13:00:00,157.93,157.97,157.91,157.95,31427.0,145.7598,145.7967,145.7413,145.7782,31427.0
2021-07-22 13:10:00,157.95,158.05,157.94,157.94,87333.0,145.7782,145.8705,145.769,145.769,87333.0
2021-07-22 13:20:00,157.92,157.99,157.9,157.95,20722.0,145.7506,145.8152,145.7321,145.7782,20722.0
2021-07-22 13:30:00,157.97,157.99,157.94,157.99,16332.0,145.7967,145.8152,145.769,145.8152,16332.0
2021-07-22 13:40:00,157.99,158.02,157.97,158.02,15855.0,145.8152,145.8428,145.7967,145.8428,15855.0
2021-07-22 13:50:00,158.01,158.11,157.98,158.1,22620.0,145.8336,145.9259,145.8059,145.9167,22620.0
2021-07-22 14:00:00,158.1,158.15,158.07,158.07,62328.0,145.9167,145.9628,145.889,145.889,62328.0
2021-07-22 14:10:00,158.07,158.22,158.07,158.12,63806.0,145.889,146.0274,145.889,145.9351,63806.0
2021-07-22 14:20:00,158.13,158.14,158.09,158.13,16966.0,145.9444,145.9536,145.9075,145.9444,16966.0
2021-07-22 14:30:00,158.13,158.15,158.09,158.13,43043.0,145.9444,145.9628,145.9075,145.9444,43043.0
2021-07-22 14:40:00,158.15,158.2,158.09,158.17,16840.0,145.9628,146.009,145.9075,145.9813,16840.0
2021-07-22 14:50:00,158.18,158.22,158.13,158.21,32373.0,145.9905,146.0274,145.9444,146.0182,32373.0
2021-07-22 15:00:00,158.21,158.23,158.12,158.15,119848.0,146.0182,146.0367,145.9351,145.9628,119848.0
2021-07-22 15:10:00,158.15,158.18,158.1,158.16,22298.0,145.9628,145.9905,145.9167,145.9721,22298.0
2021-07-22 15:20:00,158.15,158.18,158.1,158.1,35871.0,145.9628,145.9905,145.9167,145.9167,35871.0
2021-07-22 15:30:00,158.09,158.1,157.98,158.02,84756.0,145.9075,145.9167,145.8059,145.8428,84756.0
2021-07-22 15:40:00,158.02,158.13,157.96,158.09,95424.0,145.8428,145.9444,145.7875,145.9075,95424.0
2021-07-22 15:50:00,158.09,158.12,158.03,158.08,163786.0,145.9075,145.9351,145.8521,145.8982,163786.0
2021-07-23 09:30:00,158.58,158.81,158.51,158.58,59010.0,146.3597,146.572,146.2951,146.3597,59010.0
2021-07-23 09:40:00,158.56,158.77,158.49,158.53,89810.0,146.3412,146.535,146.2766,146.3135,89810.0
2021-07-23 09:50:00,158.5,158.51,158.15,158.2,161582.0,146.2859,146.2951,145.9628,146.009,161582.0
2021-07-23 10:00:00,158.21,158.39,158.19,158.37,66537.0,146.0182,146.1843,145.9997,146.1659,66537.0
2021-07-23 10:10:00,158.36,158.44,158.17,158.2,73016.0,146.1566,146.2305,145.9813,146.009,73016.0
2021-07-23 10:20:00,158.18,158.32,158.12,158.32,44091.0,145.9905,146.1197,145.9351,146.1197,44091.0
2021-07-23 10:30:00,158.34,158.51,158.22,158.36,49706.0,146.1382,146.2951,146.0274,146.1566,49706.0
2021-07-23 10:40:00,158.36,158.66,158.35,158.65,45029.0,146.1566,146.4335,146.1474,146.4243,45029.0
2021-07-23 10:50:00,158.65,158.7,158.59,158.67,26702.0,146.4243,146.4704,146.3689,146.4428,26702.0
2021-07-23 11:00:00,158.71,158.86,158.68,158.85,41548.0,146.4797,146.6181,146.452,146.6089,41548.0
2021-07-23 11:10:00,158.8,158.82,158.7,158.75,29252.0,146.5627,146.5812,146.4704,146.5166,29252.0
2021-07-23 11:20:00,158.74,158.89,158.74,158.89,26965.0,146.5074,146.6458,146.5074,146.6458,26965.0
2021-07-23 11:30:00,158.9,158.95,158.79,158.85,40211.0,146.655,146.7012,146.5535,146.6089,40211.0
2021-07-23 11:40:00,158.85,158.86,158.65,158.69,27053.0,146.6089,146.6181,146.4243,146.4612,27053.0
2021-07-23 11:50:00,158.69,158.71,158.5,158.5,9596.0,146.4612,146.4797,146.2859,146.2859,9596.0
2021-07-23 12:00:00,158.51,158.66,158.51,158.65,17403.0,146.2951,146.4335,146.2951,146.4243,17403.0
2021-07-23 12:10:00,158.62,158.79,158.62,158.71,30507.0,146.3966,146.5535,146.3966,146.4797,30507.0
2021-07-23 12:20:00,158.71,158.73,158.62,158.71,17330.0,146.4797,146.4981,146.3966,146.4797,17330.0
2021-07-23 12:30:00,158.72,158.77,158.68,158.75,20295.0,146.4889,146.535,146.452,146.5166,20295.0
2021-07-23 12:40:00,158.75,158.75,158.69,158.69,14571.0,146.5166,146.5166,146.4612,146.4612,14571.0
2021-07-23 12:50:00,158.71,158.74,158.66,158.73,136799.0,146.4797,146.5074,146.4335,146.4981,136799.0
2021-07-23 13:00:00,158.74,158.9,158.73,158.88,252671.0,146.5074,146.655,146.4981,146.6366,252671.0
2021-07-23 13:10:00,158.88,158.92,158.84,158.9,39157.0,146.6366,146.6735,146.5997,146.655,39157.0
2021-07-23 13:20:00,158.89,158.91,158.85,158.86,27607.0,146.6458,146.6643,146.6089,146.6181,27607.0
2021-07-23 13:30:00,158.86,158.88,158.81,158.88,42984.0,146.6181,146.6366,146.572,146.6366,42984.0
2021-07-23 13:40:00,158.89,158.98,158.84,158.97,28601.0,146.6458,146.7289,146.5997,146.7196,28601.0
2021-07-23 13:50:00,158.98,158.98,158.89,158.89,32850.0,146.7289,146.7289,146.6458,146.6458,32850.0
2021-07-23 14:00:00,158.89,158.9,158.76,158.81,20776.0,146.6458,146.655,146.5258,146.572,20776.0
2021-07-23 14:10:00,158.83,158.89,158.81,158.81,13804.0,146.5904,146.6458,146.572,146.572,13804.0
2021-07-23 14:20:00,158.81,158.83,158.75,158.77,17395.0,146.572,146.5904,146.5166,146.535,17395.0
2021-07-23 14:30:00,158.76,158.83,158.74,158.82,17943.0,146.5258,146.5904,146.5074,146.5812,17943.0
2021-07-23 14:40:00,158.81,158.84,158.78,158.81,20913.0,146.572,146.5997,146.5443,146.572,20913.0
2021-07-23 14:50:00,158.82,158.86,158.79,158.85,17670.0,146.5812,146.6181,146.5535,146.6089,17670.0
2021-07-23 15:00:00,158.85,158.86,158.76,158.79,202313.0,146.6089,146.6181,146.5258,146.5535,202313.0
2021-07-23 15:10:00,158.81,158.82,158.68,158.8,50969.0,146.572,146.5812,146.452,146.5627,50969.0
2021-07-23 15:20:00,158.81,158.86,158.75,158.86,63526.0,146.572,146.6181,146.5166,146.6181,63526.0
2021-07-23 15:30:00,158.86,159.1,158.86,159.09,90156.0,146.6181,146.8396,146.6181,146.8304,90156.0
2021-07-23 15:40:00,159.08,159.09,159.01,159.05,71808.0,146.8212,146.8304,146.7566,146.7935,71808.0
2021-07-23 15:50:00,159.05,159.11,158.93,158.98,207297.0,146.7935,146.8488,146.6827,146.7289,207297.0
2021-07-26 09:30:00,158.73,159.68,158.73,159.4,144555.0,146.4981,147.3749,146.4981,147.1165,144555.0
2021-07-26 09:40:00,159.42,159.42,158.97,159.11,120039.0,147.135,147.135,146.7196,146.8488,120039.0
2021-07-26 09:50:00,159.09,159.3,159.06,159.21,72111.0,146.8304,147.0242,146.8027,146.9411,72111.0
2021-07-26 10:00:00,159.19,159.28,159.11,159.13,39389.0,146.9227,147.0057,146.8488,146.8673,39389.0
2021-07-26 10:10:00,159.16,159.21,159.04,159.2,52426.0,146.895,146.9411,146.7842,146.9319,52426.0
2021-07-26 10:20:00,159.21,159.26,159.02,159.07,19044.0,146.9411,146.9873,146.7658,146.8119,19044.0
2021-07-26 10:30:00,159.09,159.11,158.82,158.89,31309.0,146.8304,146.8488,146.5812,146.6458,31309.0
2021-07-26 10:40:00,158.88,159.14,158.85,159.13,39825.0,146.6366,146.8765,146.6089,146.8673,39825.0
2021-07-26 10:50:00,159.11,159.21,159.02,159.12,35624.0,146.8488,146.9411,146.7658,146.8581,35624.0
2021-07-26 11:00:00,159.1,159.2,158.97,159.2,17689.0,146.8396,146.9319,146.7196,146.9319,17689.0
2021-07-26 11:10:00,159.18,159.32,159.17,159.27,18683.0,146.9135,147.0427,146.9042,146.9965,18683.0
2021-07-26 11:20:00,159.27,159.41,159.25,159.33,18671.0,146.9965,147.1257,146.9781,147.0519,18671.0
2021-07-26 11:30:00,159.33,159.41,159.28,159.34,37931.0,147.0519,147.1257,147.0057,147.0611,37931.0
2021-07-26 11:40:00,159.35,159.39,159.29,159.33,20841.0,147.0704,147.1073,147.015,147.0519,20841.0
2021-07-26 11:50:00,159.35,159.36,159.27,159.31,37798.0,147.0704,147.0796,146.9965,147.0334,37798.0
2021-07-26 12:00:00,159.31,159.32,159.16,159.16,37568.0,147.0334,147.0427,146.895,146.895,37568.0
2021-07-26 12:10:00,159.16,159.18,159.11,159.16,23423.0,146.895,146.9135,146.8488,146.895,23423.0
2021-07-26 12:20:00,159.15,159.23,159.15,159.2,28933.0,146.8858,146.9596,146.8858,146.9319,28933.0
2021-07-26 12:30:00,159.19,159.25,159.15,159.18,47872.0,146.9227,146.9781,146.8858,146.9135,47872.0
2021-07-26 12:40:00,159.17,159.21,159.11,159.21,21936.0,146.9042,146.9411,146.8488,146.9411,21936.0
2021-07-26 12:50:00,159.2,159.25,159.14,159.19,20887.0,146.9319,146.9781,146.8765,146.9227,20887.0
2021-07-26 13:00:00,159.2,159.28,159.18,159.26,17546.0,146.9319,147.0057,146.9135,146.9873,17546.0
2021-07-26 13:10:00,159.27,159.28,159.18,159.28,10454.0,146.9965,147.0057,146.9135,147.0057,10454.0
2021-07-26 13:20:00,159.27,159.31,159.19,159.21,15498.0,146.9965,147.0334,146.9227,146.9411,15498.0
2021-07-26 13:30:00,159.21,159.23,159.12,159.15,13131.0,146.9411,146.9596,146.8581,146.8858,13131.0
2021-07-26 13:40:00,159.15,159.2,159.13,159.19,20322.0,146.8858,146.9319,146.8673,146.9227,20322.0
2021-07-26 13:50:00,159.18,159.25,159.17,159.25,11572.0,146.9135,146.9781,146.9042,146.9781,11572.0
2021-07-26 14:00:00,159.24,159.28,159.22,159.27,30444.0,146.9688,147.0057,146.9504,146.9965,30444.0
2021-07-26 14:10:00,159.28,159.35,159.21,159.35,16838.0,147.0057,147.0704,146.9411,147.0704,16838.0
2021-07-26 14:20:00,159.35,159.35,159.26,159.35,38281.0,147.0704,147.0704,146.9873,147.0704,38281.0
2021-07-26 14:30:00,159.35,159.39,159.33,159.36,56443.0,147.0704,147.1073,147.0519,147.0796,56443.0
2021-07-26 14:40:00,159.36,159.38,159.29,159.33,36735.0,147.0796,147.098,147.015,147.0519,36735.0
2021-07-26 14:50:00,159.33,159.36,159.28,159.3,36554.0,147.0519,147.0796,147.0057,147.0242,36554.0
2021-07-26 15:00:00,159.31,159.35,159.28,159.34,60162.0,147.0334,147.0704,147.0057,147.0611,60162.0
2021-07-26 15:10:00,159.34,159.4,159.3,159.39,50806.0,147.0611,147.1165,147.0242,147.1073,50806.0
2021-07-26 15:20:00,159.39,159.43,159.38,159.41,47672.0,147.1073,147.1442,147.098,147.1257,47672.0
2021-07-26 15:30:00,159.42,159.45,159.37,159.42,97531.0,147.135,147.1626,147.0888,147.135,97531.0
2021-07-26 15:40:00,159.42,159.45,159.38,159.4,132345.0,147.135,147.1626,147.098,147.1165,132345.0
2021-07-26 15:50:00,159.4,159.54,159.4,159.53,280401.0,147.1165,147.2457,147.1165,147.2365,280401.0
2021-07-27 09:30:00,158.96,158.96,158.4,158.42,123242.0,146.7104,146.7104,146.1936,146.212,123242.0
2021-07-27 09:40:00,158.42,158.85,158.32,158.82,185793.0,146.212,146.6089,146.1197,146.5812,185793.0
2021-07-27 09:50:00,158.82,158.98,158.75,158.87,152170.0,146.5812,146.7289,146.5166,146.6273,152170.0
2021-07-27 10:00:00,158.9,159.07,158.87,159.05,99248.0,146.655,146.8119,146.6273,146.7935,99248.0
2021-07-27 10:10:00,159.03,159.04,158.82,159.04,71861.0,146.775,146.7842,146.5812,146.7842,71861.0
2021-07-27 10:20:00,159.04,159.31,159.02,159.3,49784.0,146.7842,147.0334,146.7658,147.0242,49784.0
2021-07-27 10:30:00,159.26,159.42,159.18,159.37,45260.0,146.9873,147.135,146.9135,147.0888,45260.0
2021-07-27 10:40:00,159.35,159.5,159.14,159.25,55530.0,147.0704,147.2088,146.8765,146.9781,55530.0
2021-07-27 10:50:00,159.24,159.57,159.18,159.45,66204.0,146.9688,147.2734,146.9135,147.1626,66204.0
2021-07-27 11:00:00,159.43,159.59,159.38,159.48,42708.0,147.1442,147.2919,147.098,147.1903,42708.0
2021-07-27 11:10:00,159.48,159.56,159.3,159.31,44244.0,147.1903,147.2642,147.0242,147.0334,44244.0
2021-07-27 11:20:00,159.31,159.39,159.2,159.29,32560.0,147.0334,147.1073,146.9319,147.015,32560.0
2021-07-27 11:30:00,159.27,159.27,159.04,159.12,81287.0,146.9965,146.9965,146.7842,146.8581,81287.0
2021-07-27 11:40:00,159.12,159.33,159.07,159.29,35527.0,146.8581,147.0519,146.8119,147.015,35527.0
2021-07-27 11:50:00,159.29,159.38,159.23,159.28,41951.0,147.015,147.098,146.9596,147.0057,41951.0
2021-07-27 12:00:00,159.26,159.26,158.97,159.08,87859.0,146.9873,146.9873,146.7196,146.8212,87859.0
2021-07-27 12:10:00,159.1,159.1,158.84,158.93,57221.0,146.8396,146.8396,146.5997,146.6827,57221.0
2021-07-27 12:20:00,158.92,159.03,158.85,159.03,36797.0,146.6735,146.775,146.6089,146.775,36797.0
2021-07-27 12:30:00,159.0,159.04,158.91,159.01,31083.0,146.7473,146.7842,146.6643,146.7566,31083.0
2021-07-27 12:40:00,159.01,159.12,158.95,159.02,27514.0,146.7566,146.8581,146.7012,146.7658,27514.0
2021-07-27 12:50:00,159.02,159.12,158.97,159.04,34810.0,146.7658,146.8581,146.7196,146.7842,34810.0
2021-07-27 13:00:00,159.07,159.22,159.04,159.2,26176.0,146.8119,146.9504,146.7842,146.9319,26176.0
2021-07-27 13:10:00,159.19,159.2,159.05,159.15,24178.0,146.9227,146.9319,146.7935,146.8858,24178.0
2021-07-27 13:20:00,159.14,159.16,158.96,158.99,33081.0,146.8765,146.895,146.7104,146.7381,33081.0
2021-07-27 13:30:00,159.0,159.11,158.89,159.11,43894.0,146.7473,146.8488,146.6458,146.8488,43894.0
2021-07-27 13:40:00,159.11,159.2,159.05,159.18,30746.0,146.8488,146.9319,146.7935,146.9135,30746.0
2021-07-27 13:50:00,159.15,159.15,158.97,158.97,31701.0,146.8858,146.8858,146.7196,146.7196,31701.0
2021-07-27 14:00:00,158.96,159.04,158.93,158.99,51915.0,146.7104,146.7842,146.6827,146.7381,51915.0
2021-07-27 14:10:00,159.04,159.22,159.02,159.21,30278.0,146.7842,146.9504,146.7658,146.9411,30278.0
2021-07-27 14:20:00,159.2,159.29,159.2,159.25,43171.0,146.9319,147.015,146.9319,146.9781,43171.0
2021-07-27 14:30:00,159.23,159.24,159.15,159.18,18570.0,146.9596,146.9688,146.8858,146.9135,18570.0
2021-07-27 14:40:00,159.2,159.29,159.12,159.25,20187.0,146.9319,147.015,146.8581,146.9781,20187.0
2021-07-27 14:50:00,159.23,159.29,159.12,159.21,25934.0,146.9596,147.015,146.8581,146.9411,25934.0
2021-07-27 15:00:00,159.23,159.34,159.23,159.28,58408.0,146.9596,147.0611,146.9596,147.0057,58408.0
2021-07-27 15:10:00,159.26,159.28,159.19,159.23,20184.0,146.9873,147.0057,146.9227,146.9596,20184.0
2021-07-27 15:20:00,159.23,159.27,159.22,159.25,16511.0,146.9596,146.9965,146.9504,146.9781,16511.0
2021-07-27 15:30:00,159.25,159.26,159.1,159.19,29237.0,146.9781,146.9873,146.8396,146.9227,29237.0
2021-07-27 15:40:00,159.18,159.33,159.15,159.25,110084.0,146.9135,147.0519,146.8858,146.9781,110084.0
2021-07-27 15:50:00,159.28,159.54,159.28,159.53,87553.0,147.0057,147.2457,147.0057,147.2365,87553.0
2021-07-28 09:30:00,159.76,159.89,159.55,159.87,144756.0,147.4488,147.5687,147.2549,147.5503,144756.0
2021-07-28 09:40:00,159.87,159.92,159.62,159.66,105454.0,147.5503,147.5964,147.3195,147.3565,105454.0
2021-07-28 09:50:00,159.66,159.68,159.23,159.31,173976.0,147.3565,147.3749,146.9596,147.0334,173976.0
2021-07-28 10:00:00,159.32,159.32,158.98,158.98,137902.0,147.0427,147.0427,146.7289,146.7289,137902.0
2021-07-28 10:10:00,159.0,159.01,158.77,158.78,136114.0,146.7473,146.7566,146.535,146.5443,136114.0
2021-07-28 10:20:00,158.79,158.98,158.79,158.97,109825.0,146.5535,146.7289,146.5535,146.7196,109825.0
2021-07-28 10:30:00,158.96,159.18,158.96,159.03,154882.0,146.7104,146.9135,146.7104,146.775,154882.0
2021-07-28 10:40:00,159.0,159.15,158.95,159.11,66267.0,146.7473,146.8858,146.7012,146.8488,66267.0
2021-07-28 10:50:00,159.11,159.21,159.07,159.21,78285.0,146.8488,146.9411,146.8119,146.9411,78285.0
2021-07-28 11:00:00,159.2,159.23,159.11,159.18,56739.0,146.9319,146.9596,146.8488,146.9135,56739.0
2021-07-28 11:10:00,159.18,159.26,159.11,159.19,61388.0,146.9135,146.9873,146.8488,146.9227,61388.0
2021-07-28 11:20:00,159.2,159.33,159.18,159.32,58228.0,146.9319,147.0519,146.9135,147.0427,58228.0
2021-07-28 11:30:00,159.31,159.51,159.31,159.49,28492.0,147.0334,147.218,147.0334,147.1996,28492.0
2021-07-28 11:40:00,159.5,159.64,159.5,159.6,62539.0,147.2088,147.338,147.2088,147.3011,62539.0
2021-07-28 11:50:00,159.59,159.69,159.59,159.62,35773.0,147.2919,147.3842,147.2919,147.3195,35773.0
2021-07-28 12:00:00,159.63,159.64,159.47,159.47,44229.0,147.3288,147.338,147.1811,147.1811,44229.0
2021-07-28 12:10:00,159.46,159.5,159.38,159.45,82662.0,147.1719,147.2088,147.098,147.1626,82662.0
2021-07-28 12:20:00,159.45,159.45,159.23,159.24,89840.0,147.1626,147.1626,146.9596,146.9688,89840.0
2021-07-28 12:30:00,159.25,159.31,159.23,159.28,52413.0,146.9781,147.0334,146.9596,147.0057,52413.0
2021-07-28 12:40:00,159.27,159.29,159.19,159.26,118554.0,146.9965,147.015,146.9227,146.9873,118554.0
2021-07-28 12:50:00,159.27,159.35,159.23,159.28,28147.0,146.9965,147.0704,146.9596,147.0057,28147.0
2021-07-28 13:00:00,159.29,159.32,159.21,159.3,75949.0,147.015,147.0427,146.9411,147.0242,75949.0
2021-07-28 13:10:00,159.3,159.36,159.28,159.35,62901.0,147.0242,147.0796,147.0057,147.0704,62901.0
2021-07-28 13:20:00,159.35,159.39,159.24,159.27,38166.0,147.0704,147.1073,146.9688,146.9965,38166.0
2021-07-28 13:30:00,159.27,159.36,159.24,159.27,42298.0,146.9965,147.0796,146.9688,146.9965,42298.0
2021-07-28 13:40:00,159.28,159.35,159.24,159.34,54059.0,147.0057,147.0704,146.9688,147.0611,54059.0
2021-07-28 13:50:00,159.36,159.36,159.19,159.25,41079.0,147.0796,147.0796,146.9227,146.9781,41079.0
2021-07-28 14:00:00,159.25,159.49,158.98,159.37,84856.0,146.9781,147.1996,146.7289,147.0888,84856.0
2021-07-28 14:10:00,159.4,159.57,159.39,159.52,100841.0,147.1165,147.2734,147.1073,147.2273,100841.0
2021-07-28 14:20:00,159.5,159.59,159.48,159.57,82666.0,147.2088,147.2919,147.1903,147.2734,82666.0
2021-07-28 14:30:00,159.58,159.75,159.5,159.69,72158.0,147.2826,147.4395,147.2088,147.3842,72158.0
2021-07-28 14:40:00,159.69,160.02,159.65,159.99,54846.0,147.3842,147.6887,147.3472,147.661,54846.0
2021-07-28 14:50:00,160.0,160.1,159.89,160.0,104376.0,147.6703,147.7626,147.5687,147.6703,104376.0
2021-07-28 15:00:00,160.02,160.07,159.85,159.88,123725.0,147.6887,147.7349,147.5318,147.5595,123725.0
2021-07-28 15:10:00,159.88,159.95,159.81,159.81,88697.0,147.5595,147.6241,147.4949,147.4949,88697.0
2021-07-28 15:20:00,159.82,159.82,159.64,159.77,63693.0,147.5041,147.5041,147.338,147.458,63693.0
2021-07-28 15:30:00,159.77,159.92,159.67,159.67,110970.0,147.458,147.5964,147.3657,147.3657,110970.0
2021-07-28 15:40:00,159.67,159.77,159.65,159.69,115815.0,147.3657,147.458,147.3472,147.3842,115815.0
2021-07-28 15:50:00,159.69,159.72,159.44,159.44,296041.0,147.3842,147.4118,147.1534,147.1534,296041.0
2021-07-29 09:30:00,160.22,160.73,160.22,160.49,247805.0,147.8733,148.344,147.8733,148.1225,247805.0
2021-07-29 09:40:00,160.51,160.64,160.13,160.32,165512.0,148.141,148.2609,147.7902,147.9656,165512.0
2021-07-29 09:50:00,160.32,160.49,160.15,160.44,79747.0,147.9656,148.1225,147.8087,148.0764,79747.0
2021-07-29 10:00:00,160.43,160.5,160.3,160.48,89016.0,148.0671,148.1317,147.9471,148.1133,89016.0
2021-07-29 10:10:00,160.48,160.67,160.46,160.64,97007.0,148.1133,148.2886,148.0948,148.2609,97007.0
2021-07-29 10:20:00,160.63,160.66,160.52,160.52,65815.0,148.2517,148.2794,148.1502,148.1502,65815.0
2021-07-29 10:30:00,160.55,160.62,160.49,160.62,55352.0,148.1779,148.2425,148.1225,148.2425,55352.0
2021-07-29 10:40:00,160.63,160.75,160.59,160.69,78059.0,148.2517,148.3625,148.2148,148.3071,78059.0
2021-07-29 10:50:00,160.68,160.78,160.61,160.78,80735.0,148.2979,148.3902,148.2333,148.3902,80735.0
2021-07-29 11:00:00,160.8,160.86,160.73,160.84,38707.0,148.4086,148.464,148.344,148.4455,38707.0
2021-07-29 11:10:00,160.84,160.86,160.76,160.8,53476.0,148.4455,148.464,148.3717,148.4086,53476.0
2021-07-29 11:20:00,160.79,160.81,160.68,160.69,54539.0,148.3994,148.4178,148.2979,148.3071,54539.0
2021-07-29 11:30:00,160.68,160.9,160.68,160.89,18193.0,148.2979,148.5009,148.2979,148.4917,18193.0
2021-07-29 11:40:00,160.89,160.9,160.78,160.79,31726.0,148.4917,148.5009,148.3902,148.3994,31726.0
2021-07-29 11:50:00,160.79,160.89,160.76,160.83,25625.0,148.3994,148.4917,148.3717,148.4363,25625.0
2021-07-29 12:00:00,160.82,160.91,160.81,160.88,32750.0,148.4271,148.5101,148.4178,148.4825,32750.0
2021-07-29 12:10:00,160.86,160.95,160.84,160.95,21317.0,148.464,148.5471,148.4455,148.5471,21317.0
2021-07-29 12:20:00,160.95,160.99,160.93,160.94,32499.0,148.5471,148.584,148.5286,148.5378,32499.0
2021-07-29 12:30:00,160.96,161.01,160.95,160.99,27616.0,148.5563,148.6024,148.5471,148.584,27616.0
2021-07-29 12:40:00,161.0,161.02,160.87,160.88,37785.0,148.5932,148.6117,148.4732,148.4825,37785.0
2021-07-29 12:50:00,160.89,160.94,160.86,160.9,32604.0,148.4917,148.5378,148.464,148.5009,32604.0
2021-07-29 13:00:00,160.9,161.03,160.89,160.99,33212.0,148.5009,148.6209,148.4917,148.584,33212.0
2021-07-29 13:10:00,160.97,161.03,160.95,161.0,30547.0,148.5655,148.6209,148.5471,148.5932,30547.0
2021-07-29 13:20:00,160.99,161.07,160.94,161.05,29655.0,148.584,148.6578,148.5378,148.6394,29655.0
2021-07-29 13:30:00,161.03,161.05,160.9,160.93,101665.0,148.6209,148.6394,148.5009,148.5286,101665.0
2021-07-29 13:40:00,160.93,160.98,160.9,160.96,39167.0,148.5286,148.5747,148.5009,148.5563,39167.0
2021-07-29 13:50:00,160.96,160.97,160.88,160.91,31383.0,148.5563,148.5655,148.4825,148.5101,31383.0
2021-07-29 14:00:00,160.91,160.93,160.83,160.85,14382.0,148.5101,148.5286,148.4363,148.4548,14382.0
2021-07-29 14:10:00,160.87,160.93,160.84,160.86,31877.0,148.4732,148.5286,148.4455,148.464,31877.0
2021-07-29 14:20:00,160.88,160.88,160.76,160.79,29957.0,148.4825,148.4825,148.3717,148.3994,29957.0
2021-07-29 14:30:00,160.8,160.81,160.68,160.69,23402.0,148.4086,148.4178,148.2979,148.3071,23402.0
2021-07-29 14:40:00,160.68,160.75,160.68,160.75,22187.0,148.2979,148.3625,148.2979,148.3625,22187.0
2021-07-29 14:50:00,160.75,160.78,160.72,160.77,176354.0,148.3625,148.3902,148.3348,148.3809,176354.0
2021-07-29 15:00:00,160.77,160.77,160.7,160.73,23766.0,148.3809,148.3809,148.3163,148.344,23766.0
2021-07-29 15:10:00,160.75,160.75,160.64,160.67,52038.0,148.3625,148.3625,148.2609,148.2886,52038.0
2021-07-29 15:20:00,160.67,160.77,160.65,160.73,63073.0,148.2886,148.3809,148.2702,148.344,63073.0
2021-07-29 15:30:00,160.72,160.75,160.66,160.72,81662.0,148.3348,148.3625,148.2794,148.3348,81662.0
2021-07-29 15:40:00,160.72,160.74,160.59,160.62,67737.0,148.3348,148.3532,148.2148,148.2425,67737.0
2021-07-29 15:50:00,160.61,160.62,160.46,160.5,281512.0,148.2333,148.2425,148.0948,148.1317,281512.0
2021-07-30 09:30:00,160.17,160.81,160.03,160.8,135087.0,147.8272,148.4178,147.698,148.4086,135087.0
2021-07-30 09:40:00,160.75,160.91,160.73,160.85,75813.0,148.3625,148.5101,148.344,148.4548,75813.0
2021-07-30 09:50:00,160.87,160.97,160.66,160.81,95302.0,148.4732,148.5655,148.2794,148.4178,95302.0
2021-07-30 10:00:00,160.78,160.94,160.65,160.94,117208.0,148.3902,148.5378,148.2702,148.5378,117208.0
2021-07-30 10:10:00,160.92,160.97,160.56,160.56,79609.0,148.5194,148.5655,148.1871,148.1871,79609.0
2021-07-30 10:20:00,160.55,160.65,160.32,160.32,94236.0,148.1779,148.2702,147.9656,147.9656,94236.0
2021-07-30 10:30:00,160.35,160.5,160.31,160.49,91347.0,147.9933,148.1317,147.9564,148.1225,91347.0
2021-07-30 10:40:00,160.51,160.61,160.32,160.36,85908.0,148.141,148.2333,147.9656,148.0025,85908.0
2021-07-30 10:50:00,160.36,160.44,160.29,160.3,70067.0,148.0025,148.0764,147.9379,147.9471,70067.0
2021-07-30 11:00:00,160.29,160.44,160.15,160.42,77242.0,147.9379,148.0764,147.8087,148.0579,77242.0
2021-07-30 11:10:00,160.42,160.57,160.42,160.46,61738.0,148.0579,148.1963,148.0579,148.0948,61738.0
2021-07-30 11:20:00,160.49,160.5,160.3,160.36,40886.0,148.1225,148.1317,147.9471,148.0025,40886.0
2021-07-30 11:30:00,160.34,160.4,160.1,160.12,83615.0,147.9841,148.0394,147.7626,147.781,83615.0
2021-07-30 11:40:00,160.12,160.26,160.12,160.12,38015.0,147.781,147.9102,147.781,147.781,38015.0
2021-07-30 11:50:00,160.11,160.18,160.06,160.15,48439.0,147.7718,147.8364,147.7256,147.8087,48439.0
2021-07-30 12:00:00,160.14,160.15,160.01,160.12,24330.0,147.7995,147.8087,147.6795,147.781,24330.0
2021-07-30 12:10:00,160.13,160.2,160.1,160.16,23924.0,147.7902,147.8549,147.7626,147.8179,23924.0
2021-07-30 12:20:00,160.18,160.19,160.12,160.14,14412.0,147.8364,147.8456,147.781,147.7995,14412.0
2021-07-30 12:30:00,160.14,160.24,160.14,160.23,17016.0,147.7995,147.8918,147.7995,147.8825,17016.0
2021-07-30 12:40:00,160.22,160.31,160.22,160.24,20251.0,147.8733,147.9564,147.8733,147.8918,20251.0
2021-07-30 12:50:00,160.23,160.26,160.1,160.13,21181.0,147.8825,147.9102,147.7626,147.7902,21181.0
2021-07-30 13:00:00,160.12,160.12,160.0,160.03,168274.0,147.781,147.781,147.6703,147.698,168274.0
2021-07-30 13:10:00,160.04,160.16,160.03,160.12,17140.0,147.7072,147.8179,147.698,147.781,17140.0
2021-07-30 13:20:00,160.13,160.13,160.04,160.06,35022.0,147.7902,147.7902,147.7072,147.7256,35022.0
2021-07-30 13:30:00,160.06,160.18,160.05,160.17,15299.0,147.7256,147.8364,147.7164,147.8272,15299.0
2021-07-30 13:40:00,160.2,160.24,160.14,160.21,37270.0,147.8549,147.8918,147.7995,147.8641,37270.0
2021-07-30 13:50:00,160.21,160.23,160.14,160.17,35858.0,147.8641,147.8825,147.7995,147.8272,35858.0
2021-07-30 14:00:00,160.18,160.18,159.99,160.05,34418.0,147.8364,147.8364,147.661,147.7164,34418.0
2021-07-30 14:10:00,160.05,160.08,160.01,160.07,47144.0,147.7164,147.7441,147.6795,147.7349,47144.0
2021-07-30 14:20:00,160.06,160.12,159.83,159.85,82585.0,147.7256,147.781,147.5134,147.5318,82585.0
2021-07-30 14:30:00,159.85,159.88,159.72,159.73,133433.0,147.5318,147.5595,147.4118,147.4211,133433.0
2021-07-30 14:40:00,159.73,159.91,159.73,159.9,38354.0,147.4211,147.5872,147.4211,147.578,38354.0
2021-07-30 14:50:00,159.89,160.02,159.89,159.97,100504.0,147.5687,147.6887,147.5687,147.6426,100504.0
2021-07-30 15:00:00,159.98,160.1,159.97,160.1,51352.0,147.6518,147.7626,147.6426,147.7626,51352.0
2021-07-30 15:10:00,160.1,160.13,160.05,160.06,126811.0,147.7626,147.7902,147.7164,147.7256,126811.0
2021-07-30 15:20:00,160.05,160.06,159.87,159.99,89399.0,147.7164,147.7256,147.5503,147.661,89399.0
2021-07-30 15:30:00,159.99,160.05,159.91,159.91,152944.0,147.661,147.7164,147.5872,147.5872,152944.0
2021-07-30 15:40:00,159.93,159.99,159.82,159.88,159948.0,147.6057,147.661,147.5041,147.5595,159948.0
2021-07-30 15:50:00,159.89,159.98,159.8,159.98,496997.0,147.5687,147.6518,147.4857,147.6518,496997.0
2021-08-02 09:30:00,160.39,161.11,160.39,161.11,207864.0,148.0302,148.6947,148.0302,148.6947,207864.0
2021-08-02 09:40:00,161.08,161.51,161.07,161.48,58559.0,148.667,149.0639,148.6578,149.0362,58559.0
2021-08-02 09:50:00,161.5,161.54,161.03,161.06,87261.0,149.0547,149.0916,148.6209,148.6486,87261.0
2021-08-02 10:00:00,161.06,161.13,160.74,161.11,65940.0,148.6486,148.7132,148.3532,148.6947,65940.0
2021-08-02 10:10:00,161.11,161.15,160.87,160.93,94594.0,148.6947,148.7316,148.4732,148.5286,94594.0
2021-08-02 10:20:00,160.93,161.15,160.87,160.94,98028.0,148.5286,148.7316,148.4732,148.5378,98028.0
2021-08-02 10:30:00,160.94,161.09,160.94,160.98,39147.0,148.5378,148.6763,148.5378,148.5747,39147.0
2021-08-02 10:40:00,160.98,160.98,160.77,160.77,70481.0,148.5747,148.5747,148.3809,148.3809,70481.0
2021-08-02 10:50:00,160.76,160.81,160.57,160.58,22393.0,148.3717,148.4178,148.1963,148.2056,22393.0
2021-08-02 11:00:00,160.59,160.77,160.56,160.75,32777.0,148.2148,148.3809,148.1871,148.3625,32777.0
2021-08-02 11:10:00,160.73,160.75,160.51,160.53,25059.0,148.344,148.3625,148.141,148.1594,25059.0
2021-08-02 11:20:00,160.52,160.68,160.47,160.59,45368.0,148.1502,148.2979,148.104,148.2148,45368.0
2021-08-02 11:30:00,160.59,160.62,160.36,160.41,30390.0,148.2148,148.2425,148.0025,148.0487,30390.0
2021-08-02 11:40:00,160.41,160.43,160.34,160.38,38614.0,148.0487,148.0671,147.9841,148.021,38614.0
2021-08-02 11:50:00,160.37,160.38,160.03,160.04,80711.0,148.0118,148.021,147.698,147.7072,80711.0
2021-08-02 12:00:00,160.01,160.05,159.86,159.91,42147.0,147.6795,147.7164,147.5411,147.5872,42147.0
2021-08-02 12:10:00,159.9,160.01,159.88,159.94,192892.0,147.578,147.6795,147.5595,147.6149,192892.0
2021-08-02 12:20:00,159.93,159.95,159.8,159.91,23944.0,147.6057,147.6241,147.4857,147.5872,23944.0
2021-08-02 12:30:00,159.94,160.22,159.9,160.2,38040.0,147.6149,147.8733,147.578,147.8549,38040.0
2021-08-02 12:40:00,160.18,160.19,160.06,160.11,53446.0,147.8364,147.8456,147.7256,147.7718,53446.0
2021-08-02 12:50:00,160.09,160.09,159.99,160.08,15883.0,147.7533,147.7533,147.661,147.7441,15883.0
2021-08-02 13:00:00,160.12,160.15,160.0,160.07,32419.0,147.781,147.8087,147.6703,147.7349,32419.0
2021-08-02 13:10:00,160.04,160.16,160.0,160.13,30325.0,147.7072,147.8179,147.6703,147.7902,30325.0
2021-08-02 13:20:00,160.13,160.16,160.02,160.09,17439.0,147.7902,147.8179,147.6887,147.7533,17439.0
2021-08-02 13:30:00,160.07,160.09,159.94,159.94,26857.0,147.7349,147.7533,147.6149,147.6149,26857.0
2021-08-02 13:40:00,159.94,160.0,159.87,159.91,24368.0,147.6149,147.6703,147.5503,147.5872,24368.0
2021-08-02 13:50:00,159.91,159.97,159.82,159.94,45742.0,147.5872,147.6426,147.5041,147.6149,45742.0
2021-08-02 14:00:00,159.95,160.06,159.88,160.01,30739.0,147.6241,147.7256,147.5595,147.6795,30739.0
2021-08-02 14:10:00,160.03,160.18,160.02,160.14,31834.0,147.698,147.8364,147.6887,147.7995,31834.0
2021-08-02 14:20:00,160.14,160.14,159.99,160.08,34973.0,147.7995,147.7995,147.661,147.7441,34973.0
2021-08-02 14:30:00,160.06,160.1,160.03,160.1,16590.0,147.7256,147.7626,147.698,147.7626,16590.0
2021-08-02 14:40:00,160.12,160.12,159.99,160.07,30621.0,147.781,147.781,147.661,147.7349,30621.0
2021-08-02 14:50:00,160.07,160.13,160.06,160.1,33502.0,147.7349,147.7902,147.7256,147.7626,33502.0
2021-08-02 15:00:00,160.09,160.11,159.96,159.97,56716.0,147.7533,147.7718,147.6333,147.6426,56716.0
2021-08-02 15:10:00,159.99,160.01,159.93,159.99,53220.0,147.661,147.6795,147.6057,147.661,53220.0
2021-08-02 15:20:00,159.99,159.99,159.88,159.94,67605.0,147.661,147.661,147.5595,147.6149,67605.0
2021-08-02 15:30:00,159.93,159.95,159.81,159.85,153401.0,147.6057,147.6241,147.4949,147.5318,153401.0
2021-08-02 15:40:00,159.85,159.87,159.63,159.63,115668.0,147.5318,147.5503,147.3288,147.3288,115668.0
2021-08-02 15:50:00,159.64,159.78,159.52,159.58,242033.0,147.338,147.4672,147.2273,147.2826,242033.0
2021-08-03 09:30:00,159.94,159.94,159.35,159.39,101613.0,147.6149,147.6149,147.0704,147.1073,101613.0
2021-08-03 09:40:00,159.32,159.37,158.73,158.73,110601.0,147.0427,147.0888,146.4981,146.4981,110601.0
2021-08-03 09:50:00,158.69,158.98,158.67,158.9,118925.0,146.4612,146.7289,146.4428,146.655,118925.0
2021-08-03 10:00:00,158.98,159.25,158.95,159.14,121424.0,146.7289,146.9781,146.7012,146.8765,121424.0
2021-08-03 10:10:00,159.11,159.54,158.98,159.51,119351.0,146.8488,147.2457,146.7289,147.218,119351.0
2021-08-03 10:20:00,159.5,159.7,159.41,159.62,71936.0,147.2088,147.3934,147.1257,147.3195,71936.0
2021-08-03 10:30:00,159.63,159.72,159.46,159.69,93188.0,147.3288,147.4118,147.1719,147.3842,93188.0
2021-08-03 10:40:00,159.66,159.91,159.65,159.89,59730.0,147.3565,147.5872,147.3472,147.5687,59730.0
2021-08-03 10:50:00,159.88,159.94,159.58,159.61,235107.0,147.5595,147.6149,147.2826,147.3103,235107.0
2021-08-03 11:00:00,159.59,159.82,159.53,159.76,68725.0,147.2919,147.5041,147.2365,147.4488,68725.0
2021-08-03 11:10:00,159.77,159.88,159.7,159.77,78689.0,147.458,147.5595,147.3934,147.458,78689.0
2021-08-03 11:20:00,159.75,159.99,159.7,159.98,62111.0,147.4395,147.661,147.3934,147.6518,62111.0
2021-08-03 11:30:00,160.0,160.2,159.99,160.17,65030.0,147.6703,147.8549,147.661,147.8272,65030.0
2021-08-03 11:40:00,160.2,160.57,160.18,160.34,150053.0,147.8549,148.1963,147.8364,147.9841,150053.0
2021-08-03 11:50:00,160.33,160.42,160.29,160.32,57803.0,147.9748,148.0579,147.9379,147.9656,57803.0
2021-08-03 12:00:00,160.34,160.34,160.21,160.21,36560.0,147.9841,147.9841,147.8641,147.8641,36560.0
2021-08-03 12:10:00,160.21,160.24,160.11,160.11,41196.0,147.8641,147.8918,147.7718,147.7718,41196.0
2021-08-03 12:20:00,160.11,160.17,160.08,160.16,27728.0,147.7718,147.8272,147.7441,147.8179,27728.0
2021-08-03 12:30:00,160.14,160.22,160.08,160.22,24129.0,147.7995,147.8733,147.7441,147.8733,24129.0
2021-08-03 12:40:00,160.21,160.26,160.15,160.18,16821.0,147.8641,147.9102,147.8087,147.8364,16821.0
2021-08-03 12:50:00,160.18,160.27,160.14,160.22,31226.0,147.8364,147.9195,147.7995,147.8733,31226.0
2021-08-03 13:00:00,160.23,160.4,160.23,160.39,26849.0,147.8825,148.0394,147.8825,148.0302,26849.0
2021-08-03 13:10:00,160.38,160.43,160.34,160.39,43579.0,148.021,148.0671,147.9841,148.0302,43579.0
2021-08-03 13:20:00,160.41,160.42,160.35,160.41,19258.0,148.0487,148.0579,147.9933,148.0487,19258.0
2021-08-03 13:30:00,160.39,160.41,160.31,160.33,35097.0,148.0302,148.0487,147.9564,147.9748,35097.0
2021-08-03 13:40:00,160.32,160.4,160.31,160.38,19127.0,147.9656,148.0394,147.9564,148.021,19127.0
2021-08-03 13:50:00,160.4,160.51,160.39,160.49,32203.0,148.0394,148.141,148.0302,148.1225,32203.0
2021-08-03 14:00:00,160.51,160.55,160.44,160.5,51043.0,148.141,148.1779,148.0764,148.1317,51043.0
2021-08-03 14:10:00,160.5,160.61,160.5,160.54,32894.0,148.1317,148.2333,148.1317,148.1687,32894.0
2021-08-03 14:20:00,160.53,160.59,160.51,160.59,94918.0,148.1594,148.2148,148.141,148.2148,94918.0
2021-08-03 14:30:00,160.56,160.64,160.56,160.64,39012.0,148.1871,148.2609,148.1871,148.2609,39012.0
2021-08-03 14:40:00,160.66,160.68,160.56,160.57,29541.0,148.2794,148.2979,148.1871,148.1963,29541.0
2021-08-03 14:50:00,160.58,160.62,160.54,160.6,23476.0,148.2056,148.2425,148.1687,148.224,23476.0
2021-08-03 15:00:00,160.6,160.78,160.6,160.75,45100.0,148.224,148.3902,148.224,148.3625,45100.0
2021-08-03 15:10:00,160.75,160.8,160.69,160.76,33449.0,148.3625,148.4086,148.3071,148.3717,33449.0
2021-08-03 15:20:00,160.77,160.82,160.75,160.78,76318.0,148.3809,148.4271,148.3625,148.3902,76318.0
2021-08-03 15:30:00,160.78,160.88,160.74,160.82,116525.0,148.3902,148.4825,148.3532,148.4271,116525.0
2021-08-03 15:40:00,160.82,160.85,160.69,160.77,112460.0,148.4271,148.4548,148.3071,148.3809,112460.0
2021-08-03 15:50:00,160.78,160.92,160.7,160.91,279662.0,148.3902,148.5194,148.3163,148.5101,279662.0
2021-08-04 09:30:00,159.97,160.24,159.74,159.95,144634.0,147.6426,147.8918,147.4303,147.6241,144634.0
2021-08-04 09:40:00,159.92,160.06,159.68,160.06,162651.0,147.5964,147.7256,147.3749,147.7256,162651.0
2021-08-04 09:50:00,160.05,160.24,159.82,159.91,117103.0,147.7164,147.8918,147.5041,147.5872,117103.0
2021-08-04 10:00:00,159.96,160.41,159.94,160.37,85769.0,147.6333,148.0487,147.6149,148.0118,85769.0
2021-08-04 10:10:00,160.34,160.45,160.29,160.33,52835.0,147.9841,148.0856,147.9379,147.9748,52835.0
2021-08-04 10:20:00,160.35,160.36,160.16,160.2,62319.0,147.9933,148.0025,147.8179,147.8549,62319.0
2021-08-04 10:30:00,160.2,160.2,159.79,160.09,87761.0,147.8549,147.8549,147.4764,147.7533,87761.0
2021-08-04 10:40:00,160.09,160.24,160.03,160.06,55032.0,147.7533,147.8918,147.698,147.7256,55032.0
2021-08-04 10:50:00,160.05,160.06,159.91,159.93,35484.0,147.7164,147.7256,147.5872,147.6057,35484.0
2021-08-04 11:00:00,159.93,160.08,159.74,160.08,79017.0,147.6057,147.7441,147.4303,147.7441,79017.0
2021-08-04 11:10:00,160.08,160.13,160.02,160.06,37175.0,147.7441,147.7902,147.6887,147.7256,37175.0
2021-08-04 11:20:00,160.02,160.02,159.85,159.88,41054.0,147.6887,147.6887,147.5318,147.5595,41054.0
2021-08-04 11:30:00,159.86,159.88,159.71,159.77,75411.0,147.5411,147.5595,147.4026,147.458,75411.0
2021-08-04 11:40:00,159.78,159.79,159.56,159.67,70347.0,147.4672,147.4764,147.2642,147.3657,70347.0
2021-08-04 11:50:00,159.64,159.7,159.59,159.65,50447.0,147.338,147.3934,147.2919,147.3472,50447.0
2021-08-04 12:00:00,159.64,159.73,159.61,159.69,26998.0,147.338,147.4211,147.3103,147.3842,26998.0
2021-08-04 12:10:00,159.69,159.73,159.63,159.67,43871.0,147.3842,147.4211,147.3288,147.3657,43871.0
2021-08-04 12:20:00,159.67,159.67,159.46,159.51,18534.0,147.3657,147.3657,147.1719,147.218,18534.0
2021-08-04 12:30:00,159.48,159.62,159.48,159.6,18303.0,147.1903,147.3195,147.1903,147.3011,18303.0
2021-08-04 12:40:00,159.61,159.63,159.49,159.62,33598.0,147.3103,147.3288,147.1996,147.3195,33598.0
2021-08-04 12:50:00,159.63,159.65,159.6,159.6,22207.0,147.3288,147.3472,147.3011,147.3011,22207.0
2021-08-04 13:00:00,159.59,159.7,159.56,159.67,22846.0,147.2919,147.3934,147.2642,147.3657,22846.0
2021-08-04 13:10:00,159.68,159.75,159.66,159.69,18066.0,147.3749,147.4395,147.3565,147.3842,18066.0
2021-08-04 13:20:00,159.68,159.71,159.61,159.63,21229.0,147.3749,147.4026,147.3103,147.3288,21229.0
2021-08-04 13:30:00,159.64,159.69,159.62,159.67,13049.0,147.338,147.3842,147.3195,147.3657,13049.0
2021-08-04 13:40:00,159.68,159.69,159.58,159.67,34057.0,147.3749,147.3842,147.2826,147.3657,34057.0
2021-08-04 13:50:00,159.66,159.71,159.63,159.7,27124.0,147.3565,147.4026,147.3288,147.3934,27124.0
2021-08-04 14:00:00,159.7,159.78,159.7,159.77,45317.0,147.3934,147.4672,147.3934,147.458,45317.0
2021-08-04 14:10:00,159.76,159.76,159.69,159.72,34431.0,147.4488,147.4488,147.3842,147.4118,34431.0
2021-08-04 14:20:00,159.71,159.72,159.65,159.69,32203.0,147.4026,147.4118,147.3472,147.3842,32203.0
2021-08-04 14:30:00,159.68,159.75,159.66,159.74,32171.0,147.3749,147.4395,147.3565,147.4303,32171.0
2021-08-04 14:40:00,159.75,159.78,159.56,159.6,66168.0,147.4395,147.4672,147.2642,147.3011,66168.0
2021-08-04 14:50:00,159.6,159.64,159.51,159.62,64212.0,147.3011,147.338,147.218,147.3195,64212.0
2021-08-04 15:00:00,159.62,159.69,159.6,159.62,75526.0,147.3195,147.3842,147.3011,147.3195,75526.0
2021-08-04 15:10:00,159.62,159.63,159.49,159.6,60764.0,147.3195,147.3288,147.1996,147.3011,60764.0
2021-08-04 15:20:00,159.61,159.66,159.6,159.66,43672.0,147.3103,147.3565,147.3011,147.3565,43672.0
2021-08-04 15:30:00,159.66,159.69,159.59,159.61,45767.0,147.3565,147.3842,147.2919,147.3103,45767.0
2021-08-04 15:40:00,159.62,159.66,159.57,159.64,52077.0,147.3195,147.3565,147.2734,147.338,52077.0
2021-08-04 15:50:00,159.63,159.7,159.33,159.34,181485.0,147.3288,147.3934,147.0519,147.0611,181485.0
2021-08-05 09:30:00,159.84,160.17,159.83,160.13,113366.0,147.5226,147.8272,147.5134,147.7902,113366.0
2021-08-05 09:40:00,160.15,160.21,159.72,159.79,116763.0,147.8087,147.8641,147.4118,147.4764,116763.0
2021-08-05 09:50:00,159.79,160.02,159.78,160.02,79948.0,147.4764,147.6887,147.4672,147.6887,79948.0
2021-08-05 10:00:00,160.03,160.1,159.93,159.93,46565.0,147.698,147.7626,147.6057,147.6057,46565.0
2021-08-05 10:10:00,159.93,160.01,159.81,159.83,76638.0,147.6057,147.6795,147.4949,147.5134,76638.0
2021-08-05 10:20:00,159.83,159.99,159.81,159.82,31617.0,147.5134,147.661,147.4949,147.5041,31617.0
2021-08-05 10:30:00,159.82,159.92,159.77,159.85,41047.0,147.5041,147.5964,147.458,147.5318,41047.0
2021-08-05 10:40:00,159.84,160.0,159.84,159.99,17915.0,147.5226,147.6703,147.5226,147.661,17915.0
2021-08-05 10:50:00,160.01,160.04,159.97,160.03,16922.0,147.6795,147.7072,147.6426,147.698,16922.0
2021-08-05 11:00:00,160.04,160.04,159.94,159.96,18327.0,147.7072,147.7072,147.6149,147.6333,18327.0
2021-08-05 11:10:00,159.99,160.05,159.98,160.02,16124.0,147.661,147.7164,147.6518,147.6887,16124.0
2021-08-05 11:20:00,160.02,160.14,160.0,160.13,17723.0,147.6887,147.7995,147.6703,147.7902,17723.0
2021-08-05 11:30:00,160.13,160.15,160.04,160.04,20760.0,147.7902,147.8087,147.7072,147.7072,20760.0
2021-08-05 11:40:00,160.08,160.09,160.01,160.05,14631.0,147.7441,147.7533,147.6795,147.7164,14631.0
2021-08-05 11:50:00,160.06,160.1,160.0,160.05,12920.0,147.7256,147.7626,147.6703,147.7164,12920.0
2021-08-05 12:00:00,160.05,160.1,160.02,160.09,14114.0,147.7164,147.7626,147.6887,147.7533,14114.0
2021-08-05 12:10:00,160.09,160.09,160.02,160.03,13306.0,147.7533,147.7533,147.6887,147.698,13306.0
2021-08-05 12:20:00,160.02,160.03,159.95,159.95,9597.0,147.6887,147.698,147.6241,147.6241,9597.0
2021-08-05 12:30:00,159.97,159.97,159.82,159.83,11613.0,147.6426,147.6426,147.5041,147.5134,11613.0
2021-08-05 12:40:00,159.83,159.86,159.79,159.83,26074.0,147.5134,147.5411,147.4764,147.5134,26074.0
2021-08-05 12:50:00,159.83,159.85,159.76,159.77,8899.0,147.5134,147.5318,147.4488,147.458,8899.0
2021-08-05 13:00:00,159.78,159.82,159.77,159.81,5129.0,147.4672,147.5041,147.458,147.4949,5129.0
2021-08-05 13:10:00,159.8,159.85,159.8,159.85,5097.0,147.4857,147.5318,147.4857,147.5318,5097.0
2021-08-05 13:20:00,159.86,159.92,159.85,159.9,11542.0,147.5411,147.5964,147.5318,147.578,11542.0
2021-08-05 13:30:00,159.91,159.95,159.84,159.87,47372.0,147.5872,147.6241,147.5226,147.5503,47372.0
2021-08-05 13:40:00,159.89,159.96,159.89,159.96,7518.0,147.5687,147.6333,147.5687,147.6333,7518.0
2021-08-05 13:50:00,159.97,159.99,159.94,159.99,13796.0,147.6426,147.661,147.6149,147.661,13796.0
2021-08-05 14:00:00,159.98,160.01,159.89,159.91,12722.0,147.6518,147.6795,147.5687,147.5872,12722.0
2021-08-05 14:10:00,159.93,159.94,159.89,159.89,7979.0,147.6057,147.6149,147.5687,147.5687,7979.0
2021-08-05 14:20:00,159.88,159.92,159.86,159.9,19661.0,147.5595,147.5964,147.5411,147.578,19661.0
2021-08-05 14:30:00,159.9,159.91,159.87,159.9,28763.0,147.578,147.5872,147.5503,147.578,28763.0
2021-08-05 14:40:00,159.91,159.93,159.82,159.84,30740.0,147.5872,147.6057,147.5041,147.5226,30740.0
2021-08-05 14:50:00,159.83,159.88,159.8,159.81,53869.0,147.5134,147.5595,147.4857,147.4949,53869.0
2021-08-05 15:00:00,159.82,159.93,159.8,159.91,47666.0,147.5041,147.6057,147.4857,147.5872,47666.0
2021-08-05 15:10:00,159.9,159.93,159.84,159.85,45305.0,147.578,147.6057,147.5226,147.5318,45305.0
2021-08-05 15:20:00,159.86,159.98,159.85,159.96,63137.0,147.5411,147.6518,147.5318,147.6333,63137.0
2021-08-05 15:30:00,159.96,160.12,159.92,160.09,68330.0,147.6333,147.781,147.5964,147.7533,68330.0
2021-08-05 15:40:00,160.1,160.13,160.07,160.11,90584.0,147.7626,147.7902,147.7349,147.7718,90584.0
2021-08-05 15:50:00,160.11,160.29,160.08,160.29,236549.0,147.7718,147.9379,147.7441,147.9379,236549.0
2021-08-06 09:30:00,160.93,161.37,160.81,161.04,137314.0,148.5286,148.9347,148.4178,148.6301,137314.0
2021-08-06 09:40:00,161.07,161.31,161.02,161.05,223159.0,148.6578,148.8793,148.6117,148.6394,223159.0
2021-08-06 09:50:00,161.05,161.11,160.74,160.87,134681.0,148.6394,148.6947,148.3532,148.4732,134681.0
2021-08-06 10:00:00,160.88,161.13,160.85,160.96,113979.0,148.4825,148.7132,148.4548,148.5563,113979.0
2021-08-06 10:10:00,160.95,161.08,160.84,161.08,76055.0,148.5471,148.667,148.4455,148.667,76055.0
2021-08-06 10:20:00,161.09,161.14,161.03,161.05,49722.0,148.6763,148.7224,148.6209,148.6394,49722.0
2021-08-06 10:30:00,161.04,161.16,161.03,161.05,27680.0,148.6301,148.7409,148.6209,148.6394,27680.0
2021-08-06 10:40:00,161.05,161.07,160.97,161.01,77474.0,148.6394,148.6578,148.5655,148.6024,77474.0
2021-08-06 10:50:00,161.0,161.19,161.0,161.19,56319.0,148.5932,148.7686,148.5932,148.7686,56319.0
2021-08-06 11:00:00,161.21,161.38,161.19,161.36,43926.0,148.787,148.9439,148.7686,148.9255,43926.0
2021-08-06 11:10:00,161.37,161.39,161.14,161.16,39537.0,148.9347,148.9532,148.7224,148.7409,39537.0
2021-08-06 11:20:00,161.2,161.4,161.2,161.33,23326.0,148.7778,148.9624,148.7778,148.8978,23326.0
2021-08-06 11:30:00,161.34,161.34,161.24,161.24,18322.0,148.907,148.907,148.8147,148.8147,18322.0
2021-08-06 11:40:00,161.22,161.31,161.22,161.29,22142.0,148.7963,148.8793,148.7963,148.8609,22142.0
2021-08-06 11:50:00,161.3,161.39,161.28,161.38,17703.0,148.8701,148.9532,148.8516,148.9439,17703.0
2021-08-06 12:00:00,161.38,161.42,161.32,161.42,16743.0,148.9439,148.9808,148.8885,148.9808,16743.0
2021-08-06 12:10:00,161.43,161.44,161.38,161.43,18426.0,148.9901,148.9993,148.9439,148.9901,18426.0
2021-08-06 12:20:00,161.44,161.46,161.38,161.39,18284.0,148.9993,149.0178,148.9439,148.9532,18284.0
2021-08-06 12:30:00,161.33,161.45,161.32,161.41,14828.0,148.8978,149.0085,148.8885,148.9716,14828.0
2021-08-06 12:40:00,161.4,161.47,161.38,161.47,21470.0,148.9624,149.027,148.9439,149.027,21470.0
2021-08-06 12:50:00,161.47,161.53,161.47,161.52,20461.0,149.027,149.0824,149.027,149.0731,20461.0
2021-08-06 13:00:00,161.51,161.52,161.45,161.46,16851.0,149.0639,149.0731,149.0085,149.0178,16851.0
2021-08-06 13:10:00,161.47,161.51,161.44,161.5,8378.0,149.027,149.0639,148.9993,149.0547,8378.0
2021-08-06 13:20:00,161.49,161.5,161.43,161.46,31543.0,149.0454,149.0547,148.9901,149.0178,31543.0
2021-08-06 13:30:00,161.47,161.5,161.44,161.45,53927.0,149.027,149.0547,148.9993,149.0085,53927.0
2021-08-06 13:40:00,161.44,161.45,161.41,161.45,21324.0,148.9993,149.0085,148.9716,149.0085,21324.0
2021-08-06 13:50:00,161.44,161.48,161.41,161.47,49871.0,148.9993,149.0362,148.9716,149.027,49871.0
2021-08-06 14:00:00,161.47,161.48,161.41,161.44,30290.0,149.027,149.0362,148.9716,148.9993,30290.0
2021-08-06 14:10:00,161.44,161.51,161.42,161.5,17511.0,148.9993,149.0639,148.9808,149.0547,17511.0
2021-08-06 14:20:00,161.49,161.5,161.42,161.43,17016.0,149.0454,149.0547,148.9808,148.9901,17016.0
2021-08-06 14:30:00,161.44,161.45,161.38,161.42,17309.0,148.9993,149.0085,148.9439,148.9808,17309.0
2021-08-06 14:40:00,161.42,161.44,161.35,161.35,41101.0,148.9808,148.9993,148.9162,148.9162,41101.0
2021-08-06 14:50:00,161.34,161.38,161.27,161.28,84669.0,148.907,148.9439,148.8424,148.8516,84669.0
2021-08-06 15:00:00,161.27,161.33,161.23,161.33,72673.0,148.8424,148.8978,148.8055,148.8978,72673.0
2021-08-06 15:10:00,161.32,161.38,161.32,161.35,97324.0,148.8885,148.9439,148.8885,148.9162,97324.0
2021-08-06 15:20:00,161.36,161.39,161.35,161.39,87307.0,148.9255,148.9532,148.9162,148.9532,87307.0
2021-08-06 15:30:00,161.39,161.43,161.31,161.31,93934.0,148.9532,148.9901,148.8793,148.8793,93934.0
2021-08-06 15:40:00,161.32,161.34,161.21,161.25,298793.0,148.8885,148.907,148.787,148.8239,298793.0
2021-08-06 15:50:00,161.25,161.37,161.16,161.35,487511.0,148.8239,148.9347,148.7409,148.9162,487511.0
2021-08-09 09:30:00,161.18,161.23,160.64,160.89,98451.0,148.7593,148.8055,148.2609,148.4917,98451.0
2021-08-09 09:40:00,160.86,161.09,160.68,160.97,154353.0,148.464,148.6763,148.2979,148.5655,154353.0
2021-08-09 09:50:00,160.93,160.99,160.67,160.84,159057.0,148.5286,148.584,148.2886,148.4455,159057.0
2021-08-09 10:00:00,160.83,160.97,160.81,160.83,106989.0,148.4363,148.5655,148.4178,148.4363,106989.0
2021-08-09 10:10:00,160.82,160.87,160.57,160.73,71210.0,148.4271,148.4732,148.1963,148.344,71210.0
2021-08-09 10:20:00,160.73,160.83,160.73,160.75,35678.0,148.344,148.4363,148.344,148.3625,35678.0
2021-08-09 10:30:00,160.74,160.82,160.65,160.78,51762.0,148.3532,148.4271,148.2702,148.3902,51762.0
2021-08-09 10:40:00,160.83,161.03,160.8,161.01,33648.0,148.4363,148.6209,148.4086,148.6024,33648.0
2021-08-09 10:50:00,161.02,161.13,160.87,160.95,52522.0,148.6117,148.7132,148.4732,148.5471,52522.0
2021-08-09 11:00:00,160.93,161.05,160.85,161.01,37625.0,148.5286,148.6394,148.4548,148.6024,37625.0
2021-08-09 11:10:00,161.0,161.13,161.0,161.11,65927.0,148.5932,148.7132,148.5932,148.6947,65927.0
2021-08-09 11:20:00,161.11,161.12,161.0,161.03,24094.0,148.6947,148.704,148.5932,148.6209,24094.0
2021-08-09 11:30:00,161.04,161.14,161.03,161.13,29814.0,148.6301,148.7224,148.6209,148.7132,29814.0
2021-08-09 11:40:00,161.13,161.21,161.12,161.21,40610.0,148.7132,148.787,148.704,148.787,40610.0
2021-08-09 11:50:00,161.21,161.28,161.18,161.25,21695.0,148.787,148.8516,148.7593,148.8239,21695.0
2021-08-09 12:00:00,161.24,161.27,161.13,161.2,24035.0,148.8147,148.8424,148.7132,148.7778,24035.0
2021-08-09 12:10:00,161.2,161.24,161.19,161.23,12707.0,148.7778,148.8147,148.7686,148.8055,12707.0
2021-08-09 12:20:00,161.23,161.25,161.16,161.2,79450.0,148.8055,148.8239,148.7409,148.7778,79450.0
2021-08-09 12:30:00,161.2,161.23,161.17,161.21,10271.0,148.7778,148.8055,148.7501,148.787,10271.0
2021-08-09 12:40:00,161.22,161.24,161.18,161.19,9734.0,148.7963,148.8147,148.7593,148.7686,9734.0
2021-08-09 12:50:00,161.22,161.24,161.19,161.22,6902.0,148.7963,148.8147,148.7686,148.7963,6902.0
2021-08-09 13:00:00,161.23,161.28,161.23,161.25,10277.0,148.8055,148.8516,148.8055,148.8239,10277.0
2021-08-09 13:10:00,161.24,161.26,161.21,161.21,11991.0,148.8147,148.8332,148.787,148.787,11991.0
2021-08-09 13:20:00,161.22,161.26,161.21,161.23,18518.0,148.7963,148.8332,148.787,148.8055,18518.0
2021-08-09 13:30:00,161.23,161.23,161.16,161.18,20385.0,148.8055,148.8055,148.7409,148.7593,20385.0
2021-08-09 13:40:00,161.17,161.23,161.17,161.2,97461.0,148.7501,148.8055,148.7501,148.7778,97461.0
2021-08-09 13:50:00,161.21,161.28,161.21,161.24,26244.0,148.787,148.8516,148.787,148.8147,26244.0
2021-08-09 14:00:00,161.24,161.28,161.23,161.24,61422.0,148.8147,148.8516,148.8055,148.8147,61422.0
2021-08-09 14:10:00,161.25,161.32,161.23,161.3,15406.0,148.8239,148.8885,148.8055,148.8701,15406.0
2021-08-09 14:20:00,161.3,161.32,161.27,161.31,9988.0,148.8701,148.8885,148.8424,148.8793,9988.0
2021-08-09 14:30:00,161.31,161.38,161.31,161.37,14126.0,148.8793,148.9439,148.8793,148.9347,14126.0
2021-08-09 14:40:00,161.36,161.36,161.27,161.28,31602.0,148.9255,148.9255,148.8424,148.8516,31602.0
2021-08-09 14:50:00,161.29,161.29,161.23,161.24,14335.0,148.8609,148.8609,148.8055,148.8147,14335.0
2021-08-09 15:00:00,161.24,161.27,161.19,161.19,16422.0,148.8147,148.8424,148.7686,148.7686,16422.0
2021-08-09 15:10:00,161.21,161.27,161.19,161.21,25808.0,148.787,148.8424,148.7686,148.787,25808.0
2021-08-09 15:20:00,161.22,161.22,161.1,161.18,15771.0,148.7963,148.7963,148.6855,148.7593,15771.0
2021-08-09 15:30:00,161.17,161.32,161.17,161.31,20201.0,148.7501,148.8885,148.7501,148.8793,20201.0
2021-08-09 15:40:00,161.29,161.3,161.07,161.07,32382.0,148.8609,148.8701,148.6578,148.6578,32382.0
2021-08-09 15:50:00,161.06,161.08,160.98,161.06,87031.0,148.6486,148.667,148.5747,148.6486,87031.0
2021-08-10 09:30:00,161.22,161.31,160.96,161.27,72555.0,148.7963,148.8793,148.5563,148.8424,72555.0
2021-08-10 09:40:00,161.28,161.38,161.07,161.15,131478.0,148.8516,148.9439,148.6578,148.7316,131478.0
2021-08-10 09:50:00,161.14,161.43,161.06,161.29,118963.0,148.7224,148.9901,148.6486,148.8609,118963.0
2021-08-10 10:00:00,161.3,161.54,161.22,161.54,68170.0,148.8701,149.0916,148.7963,149.0916,68170.0
2021-08-10 10:10:00,161.53,161.74,161.52,161.68,107956.0,149.0824,149.2762,149.0731,149.2208,107956.0
2021-08-10 10:20:00,161.69,161.76,161.62,161.76,31106.0,149.23,149.2946,149.1654,149.2946,31106.0
2021-08-10 10:30:00,161.77,161.81,161.61,161.79,61209.0,149.3039,149.3408,149.1562,149.3223,61209.0
2021-08-10 10:40:00,161.76,161.82,161.67,161.78,54904.0,149.2946,149.35,149.2116,149.3131,54904.0
2021-08-10 10:50:00,161.75,161.82,161.65,161.81,50222.0,149.2854,149.35,149.1931,149.3408,50222.0
2021-08-10 11:00:00,161.81,161.89,161.77,161.87,43209.0,149.3408,149.4146,149.3039,149.3962,43209.0
2021-08-10 11:10:00,161.87,161.93,161.81,161.93,49516.0,149.3962,149.4515,149.3408,149.4515,49516.0
2021-08-10 11:20:00,161.93,162.11,161.92,162.1,39728.0,149.4515,149.6177,149.4423,149.6084,39728.0
2021-08-10 11:30:00,162.1,162.11,161.98,162.02,40478.0,149.6084,149.6177,149.4977,149.5346,40478.0
2021-08-10 11:40:00,162.03,162.17,162.0,162.15,126150.0,149.5438,149.673,149.5161,149.6546,126150.0
2021-08-10 11:50:00,162.16,162.23,162.11,162.23,52915.0,149.6638,149.7284,149.6177,149.7284,52915.0
2021-08-10 12:00:00,162.23,162.23,162.06,162.12,90973.0,149.7284,149.7284,149.5715,149.6269,90973.0
2021-08-10 12:10:00,162.11,162.11,162.03,162.07,19188.0,149.6177,149.6177,149.5438,149.5807,19188.0
2021-08-10 12:20:00,162.05,162.13,162.05,162.06,28108.0,149.5623,149.6361,149.5623,149.5715,28108.0
2021-08-10 12:30:00,162.06,162.07,161.98,162.01,22799.0,149.5715,149.5807,149.4977,149.5254,22799.0
2021-08-10 12:40:00,162.01,162.03,161.94,162.0,11814.0,149.5254,149.5438,149.4608,149.5161,11814.0
2021-08-10 12:50:00,161.98,162.06,161.97,162.06,41596.0,149.4977,149.5715,149.4885,149.5715,41596.0
2021-08-10 13:00:00,162.06,162.06,162.01,162.03,22458.0,149.5715,149.5715,149.5254,149.5438,22458.0
2021-08-10 13:10:00,162.02,162.1,162.01,162.08,28686.0,149.5346,149.6084,149.5254,149.59,28686.0
2021-08-10 13:20:00,162.09,162.1,162.06,162.09,29018.0,149.5992,149.6084,149.5715,149.5992,29018.0
2021-08-10 13:30:00,162.1,162.14,162.07,162.12,24084.0,149.6084,149.6454,149.5807,149.6269,24084.0
2021-08-10 13:40:00,162.12,162.14,161.9,161.97,62658.0,149.6269,149.6454,149.4238,149.4885,62658.0
2021-08-10 13:50:00,161.95,162.07,161.93,162.07,18661.0,149.47,149.5807,149.4515,149.5807,18661.0
2021-08-10 14:00:00,162.07,162.14,162.02,162.03,86645.0,149.5807,149.6454,149.5346,149.5438,86645.0
2021-08-10 14:10:00,162.03,162.08,161.97,162.05,32007.0,149.5438,149.59,149.4885,149.5623,32007.0
2021-08-10 14:20:00,162.07,162.11,162.05,162.09,20730.0,149.5807,149.6177,149.5623,149.5992,20730.0
2021-08-10 14:30:00,162.1,162.14,162.08,162.11,22773.0,149.6084,149.6454,149.59,149.6177,22773.0
2021-08-10 14:40:00,162.12,162.13,162.07,162.1,16157.0,149.6269,149.6361,149.5807,149.6084,16157.0
2021-08-10 14:50:00,162.1,162.11,162.05,162.07,24354.0,149.6084,149.6177,149.5623,149.5807,24354.0
2021-08-10 15:00:00,162.06,162.07,162.0,162.02,18393.0,149.5715,149.5807,149.5161,149.5346,18393.0
2021-08-10 15:10:00,162.02,162.03,161.96,162.0,18560.0,149.5346,149.5438,149.4792,149.5161,18560.0
2021-08-10 15:20:00,162.0,162.05,162.0,162.03,13177.0,149.5161,149.5623,149.5161,149.5438,13177.0
2021-08-10 15:30:00,162.03,162.03,161.95,161.96,21636.0,149.5438,149.5438,149.47,149.4792,21636.0
2021-08-10 15:40:00,161.96,161.99,161.9,161.92,35206.0,149.4792,149.5069,149.4238,149.4423,35206.0
2021-08-10 15:50:00,161.92,162.03,161.89,162.0,77376.0,149.4423,149.5438,149.4146,149.5161,77376.0
2021-08-11 09:30:00,162.39,162.39,161.95,162.35,60603.0,149.8761,149.8761,149.47,149.8392,60603.0
2021-08-11 09:40:00,162.27,162.68,162.16,162.65,92614.0,149.7653,150.1437,149.6638,150.1161,92614.0
2021-08-11 09:50:00,162.69,162.69,162.39,162.46,72486.0,150.153,150.153,149.8761,149.9407,72486.0
2021-08-11 10:00:00,162.47,162.57,162.3,162.56,93111.0,149.9499,150.0422,149.793,150.033,93111.0
2021-08-11 10:10:00,162.57,162.69,162.53,162.66,101296.0,150.0422,150.153,150.0053,150.1253,101296.0
2021-08-11 10:20:00,162.69,162.72,162.57,162.65,64159.0,150.153,150.1807,150.0422,150.1161,64159.0
2021-08-11 10:30:00,162.62,162.65,162.5,162.63,53118.0,150.0884,150.1161,149.9776,150.0976,53118.0
2021-08-11 10:40:00,162.64,162.77,162.62,162.75,64592.0,150.1068,150.2268,150.0884,150.2083,64592.0
2021-08-11 10:50:00,162.75,162.8,162.7,162.74,49040.0,150.2083,150.2545,150.1622,150.1991,49040.0
2021-08-11 11:00:00,162.75,162.76,162.65,162.67,59903.0,150.2083,150.2176,150.1161,150.1345,59903.0
2021-08-11 11:10:00,162.66,162.71,162.6,162.66,46133.0,150.1253,150.1714,150.0699,150.1253,46133.0
2021-08-11 11:20:00,162.66,162.73,162.53,162.53,35892.0,150.1253,150.1899,150.0053,150.0053,35892.0
2021-08-11 11:30:00,162.52,162.66,162.5,162.58,25484.0,149.9961,150.1253,149.9776,150.0514,25484.0
2021-08-11 11:40:00,162.59,162.62,162.53,162.61,31973.0,150.0607,150.0884,150.0053,150.0791,31973.0
2021-08-11 11:50:00,162.6,162.66,162.57,162.6,34960.0,150.0699,150.1253,150.0422,150.0699,34960.0
2021-08-11 12:00:00,162.61,162.64,162.58,162.6,31926.0,150.0791,150.1068,150.0514,150.0699,31926.0
2021-08-11 12:10:00,162.6,162.67,162.58,162.65,32094.0,150.0699,150.1345,150.0514,150.1161,32094.0
2021-08-11 12:20:00,162.64,162.66,162.61,162.62,16252.0,150.1068,150.1253,150.0791,150.0884,16252.0
2021-08-11 12:30:00,162.61,162.71,162.61,162.69,20149.0,150.0791,150.1714,150.0791,150.153,20149.0
2021-08-11 12:40:00,162.68,162.7,162.64,162.66,14404.0,150.1437,150.1622,150.1068,150.1253,14404.0
2021-08-11 12:50:00,162.67,162.77,162.66,162.75,16618.0,150.1345,150.2268,150.1253,150.2083,16618.0
2021-08-11 13:00:00,162.75,162.81,162.63,162.75,60037.0,150.2083,150.2637,150.0976,150.2083,60037.0
2021-08-11 13:10:00,162.75,162.75,162.7,162.71,36066.0,150.2083,150.2083,150.1622,150.1714,36066.0
2021-08-11 13:20:00,162.72,162.77,162.71,162.74,23403.0,150.1807,150.2268,150.1714,150.1991,23403.0
2021-08-11 13:30:00,162.74,162.79,162.72,162.75,40993.0,150.1991,150.2453,150.1807,150.2083,40993.0
2021-08-11 13:40:00,162.75,162.93,162.74,162.91,29125.0,150.2083,150.3745,150.1991,150.356,29125.0
2021-08-11 13:50:00,162.91,162.93,162.85,162.86,29096.0,150.356,150.3745,150.3006,150.3099,29096.0
2021-08-11 14:00:00,162.85,162.87,162.78,162.86,19292.0,150.3006,150.3191,150.236,150.3099,19292.0
2021-08-11 14:10:00,162.86,162.87,162.81,162.82,40957.0,150.3099,150.3191,150.2637,150.273,40957.0
2021-08-11 14:20:00,162.83,162.85,162.77,162.84,17668.0,150.2822,150.3006,150.2268,150.2914,17668.0
2021-08-11 14:30:00,162.84,162.86,162.82,162.83,52219.0,150.2914,150.3099,150.273,150.2822,52219.0
2021-08-11 14:40:00,162.83,162.84,162.77,162.81,33987.0,150.2822,150.2914,150.2268,150.2637,33987.0
2021-08-11 14:50:00,162.81,162.83,162.77,162.81,40434.0,150.2637,150.2822,150.2268,150.2637,40434.0
2021-08-11 15:00:00,162.82,162.92,162.82,162.92,63271.0,150.273,150.3652,150.273,150.3652,63271.0
2021-08-11 15:10:00,162.92,162.97,162.92,162.96,126254.0,150.3652,150.4114,150.3652,150.4022,126254.0
2021-08-11 15:20:00,162.96,162.98,162.93,162.97,83873.0,150.4022,150.4206,150.3745,150.4114,83873.0
2021-08-11 15:30:00,162.96,162.97,162.9,162.91,57393.0,150.4022,150.4114,150.3468,150.356,57393.0
2021-08-11 15:40:00,162.92,162.93,162.87,162.91,65185.0,150.3652,150.3745,150.3191,150.356,65185.0
2021-08-11 15:50:00,162.91,163.04,162.86,163.0,144869.0,150.356,150.476,150.3099,150.4391,144869.0
2021-08-12 09:30:00,163.05,163.17,162.79,162.94,70454.0,150.4852,150.596,150.2453,150.3837,70454.0
2021-08-12 09:40:00,162.95,163.11,162.82,162.88,59346.0,150.3929,150.5406,150.273,150.3283,59346.0
2021-08-12 09:50:00,162.87,162.88,162.59,162.79,44560.0,150.3191,150.3283,150.0607,150.2453,44560.0
2021-08-12 10:00:00,162.81,162.82,162.65,162.67,40392.0,150.2637,150.273,150.1161,150.1345,40392.0
2021-08-12 10:10:00,162.68,162.72,162.57,162.57,51077.0,150.1437,150.1807,150.0422,150.0422,51077.0
2021-08-12 10:20:00,162.57,162.65,162.52,162.61,38496.0,150.0422,150.1161,149.9961,150.0791,38496.0
2021-08-12 10:30:00,162.61,162.62,162.43,162.59,31464.0,150.0791,150.0884,149.913,150.0607,31464.0
2021-08-12 10:40:00,162.58,162.62,162.54,162.59,23402.0,150.0514,150.0884,150.0145,150.0607,23402.0
2021-08-12 10:50:00,162.59,162.63,162.51,162.53,24574.0,150.0607,150.0976,149.9868,150.0053,24574.0
2021-08-12 11:00:00,162.53,162.53,162.34,162.41,46097.0,150.0053,150.0053,149.8299,149.8945,46097.0
2021-08-12 11:10:00,162.41,162.53,162.37,162.52,37274.0,149.8945,150.0053,149.8576,149.9961,37274.0
2021-08-12 11:20:00,162.51,162.65,162.47,162.63,18338.0,149.9868,150.1161,149.9499,150.0976,18338.0
2021-08-12 11:30:00,162.63,162.63,162.56,162.63,11128.0,150.0976,150.0976,150.033,150.0976,11128.0
2021-08-12 11:40:00,162.63,162.65,162.55,162.6,21134.0,150.0976,150.1161,150.0238,150.0699,21134.0
2021-08-12 11:50:00,162.6,162.64,162.54,162.62,28385.0,150.0699,150.1068,150.0145,150.0884,28385.0
2021-08-12 12:00:00,162.62,162.87,162.62,162.87,19750.0,150.0884,150.3191,150.0884,150.3191,19750.0
2021-08-12 12:10:00,162.88,162.92,162.85,162.88,17435.0,150.3283,150.3652,150.3006,150.3283,17435.0
2021-08-12 12:20:00,162.88,162.99,162.86,162.96,38957.0,150.3283,150.4299,150.3099,150.4022,38957.0
2021-08-12 12:30:00,162.96,162.99,162.94,162.98,16891.0,150.4022,150.4299,150.3837,150.4206,16891.0
2021-08-12 12:40:00,162.99,163.02,162.97,163.0,14265.0,150.4299,150.4575,150.4114,150.4391,14265.0
2021-08-12 12:50:00,162.99,163.01,162.96,163.0,21089.0,150.4299,150.4483,150.4022,150.4391,21089.0
2021-08-12 13:00:00,162.99,162.99,162.9,162.9,13673.0,150.4299,150.4299,150.3468,150.3468,13673.0
2021-08-12 13:10:00,162.91,162.92,162.86,162.92,18471.0,150.356,150.3652,150.3099,150.3652,18471.0
2021-08-12 13:20:00,162.92,162.96,162.89,162.92,23417.0,150.3652,150.4022,150.3376,150.3652,23417.0
2021-08-12 13:30:00,162.92,162.92,162.87,162.91,7398.0,150.3652,150.3652,150.3191,150.356,7398.0
2021-08-12 13:40:00,162.91,162.95,162.89,162.9,21479.0,150.356,150.3929,150.3376,150.3468,21479.0
2021-08-12 13:50:00,162.89,162.95,162.88,162.9,23722.0,150.3376,150.3929,150.3283,150.3468,23722.0
2021-08-12 14:00:00,162.9,162.95,162.86,162.93,28285.0,150.3468,150.3929,150.3099,150.3745,28285.0
2021-08-12 14:10:00,162.93,162.97,162.93,162.97,7288.0,150.3745,150.4114,150.3745,150.4114,7288.0
2021-08-12 14:20:00,162.97,162.99,162.93,162.97,13903.0,150.4114,150.4299,150.3745,150.4114,13903.0
2021-08-12 14:30:00,162.96,163.02,162.94,163.02,14116.0,150.4022,150.4575,150.3837,150.4575,14116.0
2021-08-12 14:40:00,163.02,163.09,163.0,163.09,27943.0,150.4575,150.5221,150.4391,150.5221,27943.0
2021-08-12 14:50:00,163.09,163.12,163.05,163.1,133131.0,150.5221,150.5498,150.4852,150.5314,133131.0
2021-08-12 15:00:00,163.1,163.15,163.09,163.13,84994.0,150.5314,150.5775,150.5221,150.5591,84994.0
2021-08-12 15:10:00,163.13,163.17,163.11,163.16,113961.0,150.5591,150.596,150.5406,150.5868,113961.0
2021-08-12 15:20:00,163.17,163.2,163.12,163.14,109809.0,150.596,150.6237,150.5498,150.5683,109809.0
2021-08-12 15:30:00,163.15,163.23,163.12,163.22,129770.0,150.5775,150.6514,150.5498,150.6421,129770.0
2021-08-12 15:40:00,163.22,163.24,163.12,163.15,214337.0,150.6421,150.6606,150.5498,150.5775,214337.0
2021-08-12 15:50:00,163.14,163.23,163.12,163.18,408067.0,150.5683,150.6514,150.5498,150.6052,408067.0
2021-08-13 09:30:00,163.4,163.46,163.21,163.32,90610.0,150.8083,150.8636,150.6329,150.7344,90610.0
2021-08-13 09:40:00,163.34,163.49,163.31,163.41,82807.0,150.7529,150.8913,150.7252,150.8175,82807.0
2021-08-13 09:50:00,163.39,163.39,163.17,163.17,100772.0,150.799,150.799,150.596,150.596,100772.0
2021-08-13 10:00:00,163.17,163.19,163.0,163.02,112711.0,150.596,150.6144,150.4391,150.4575,112711.0
2021-08-13 10:10:00,163.03,163.13,162.98,163.08,153371.0,150.4668,150.5591,150.4206,150.5129,153371.0
2021-08-13 10:20:00,163.08,163.13,162.94,163.02,149794.0,150.5129,150.5591,150.3837,150.4575,149794.0
2021-08-13 10:30:00,163.04,163.12,162.99,163.0,60148.0,150.476,150.5498,150.4299,150.4391,60148.0
2021-08-13 10:40:00,162.99,163.1,162.98,163.07,38313.0,150.4299,150.5314,150.4206,150.5037,38313.0
2021-08-13 10:50:00,163.07,163.14,163.05,163.12,43058.0,150.5037,150.5683,150.4852,150.5498,43058.0
2021-08-13 11:00:00,163.11,163.15,163.07,163.11,39614.0,150.5406,150.5775,150.5037,150.5406,39614.0
2021-08-13 11:10:00,163.1,163.28,163.1,163.27,44069.0,150.5314,150.6975,150.5314,150.6883,44069.0
2021-08-13 11:20:00,163.27,163.29,163.18,163.23,31381.0,150.6883,150.7067,150.6052,150.6514,31381.0
2021-08-13 11:30:00,163.22,163.26,163.2,163.23,24380.0,150.6421,150.679,150.6237,150.6514,24380.0
2021-08-13 11:40:00,163.23,163.31,163.21,163.29,24994.0,150.6514,150.7252,150.6329,150.7067,24994.0
2021-08-13 11:50:00,163.3,163.3,163.24,163.28,19903.0,150.716,150.716,150.6606,150.6975,19903.0
2021-08-13 12:00:00,163.28,163.32,163.22,163.22,20626.0,150.6975,150.7344,150.6421,150.6421,20626.0
2021-08-13 12:10:00,163.21,163.24,163.2,163.21,18406.0,150.6329,150.6606,150.6237,150.6329,18406.0
2021-08-13 12:20:00,163.21,163.24,163.19,163.22,12523.0,150.6329,150.6606,150.6144,150.6421,12523.0
2021-08-13 12:30:00,163.23,163.25,163.2,163.24,16768.0,150.6514,150.6698,150.6237,150.6606,16768.0
2021-08-13 12:40:00,163.23,163.26,163.22,163.22,21073.0,150.6514,150.679,150.6421,150.6421,21073.0
2021-08-13 12:50:00,163.22,163.22,163.16,163.17,7322.0,150.6421,150.6421,150.5868,150.596,7322.0
2021-08-13 13:00:00,163.16,163.16,163.08,163.1,10494.0,150.5868,150.5868,150.5129,150.5314,10494.0
2021-08-13 13:10:00,163.1,163.18,163.1,163.17,9685.0,150.5314,150.6052,150.5314,150.596,9685.0
2021-08-13 13:20:00,163.18,163.2,163.17,163.2,8715.0,150.6052,150.6237,150.596,150.6237,8715.0
2021-08-13 13:30:00,163.19,163.25,163.19,163.22,16231.0,150.6144,150.6698,150.6144,150.6421,16231.0
2021-08-13 13:40:00,163.23,163.33,163.23,163.31,29084.0,150.6514,150.7437,150.6514,150.7252,29084.0
2021-08-13 13:50:00,163.32,163.32,163.25,163.25,15798.0,150.7344,150.7344,150.6698,150.6698,15798.0
2021-08-13 14:00:00,163.26,163.26,163.21,163.23,49214.0,150.679,150.679,150.6329,150.6514,49214.0
2021-08-13 14:10:00,163.24,163.28,163.23,163.24,11681.0,150.6606,150.6975,150.6514,150.6606,11681.0
2021-08-13 14:20:00,163.24,163.24,163.17,163.18,5946.0,150.6606,150.6606,150.596,150.6052,5946.0
2021-08-13 14:30:00,163.17,163.18,163.1,163.11,34434.0,150.596,150.6052,150.5314,150.5406,34434.0
2021-08-13 14:40:00,163.11,163.12,163.0,163.05,24218.0,150.5406,150.5498,150.4391,150.4852,24218.0
2021-08-13 14:50:00,163.05,163.1,163.03,163.07,20774.0,150.4852,150.5314,150.4668,150.5037,20774.0
2021-08-13 15:00:00,163.07,163.15,163.07,163.14,26083.0,150.5037,150.5775,150.5037,150.5683,26083.0
2021-08-13 15:10:00,163.15,163.17,163.12,163.16,20994.0,150.5775,150.596,150.5498,150.5868,20994.0
2021-08-13 15:20:00,163.15,163.19,163.05,163.06,44480.0,150.5775,150.6144,150.4852,150.4945,44480.0
2021-08-13 15:30:00,163.05,163.14,163.0,163.13,33386.0,150.4852,150.5683,150.4391,150.5591,33386.0
2021-08-13 15:40:00,163.13,163.14,163.09,163.11,123109.0,150.5591,150.5683,150.5221,150.5406,123109.0
2021-08-13 15:50:00,163.11,163.19,162.96,163.18,288704.0,150.5406,150.6144,150.4022,150.6052,288704.0
2021-08-16 09:30:00,162.45,162.65,161.9,161.97,129469.0,149.9315,150.1161,149.4238,149.4885,129469.0
2021-08-16 09:40:00,161.94,162.0,161.69,161.86,190034.0,149.4608,149.5161,149.23,149.3869,190034.0
2021-08-16 09:50:00,161.88,162.07,161.77,162.01,131963.0,149.4054,149.5807,149.3039,149.5254,131963.0
2021-08-16 10:00:00,161.95,162.56,161.89,162.55,135930.0,149.47,150.033,149.4146,150.0238,135930.0
2021-08-16 10:10:00,162.56,162.84,162.53,162.66,76732.0,150.033,150.2914,150.0053,150.1253,76732.0
2021-08-16 10:20:00,162.67,162.73,162.43,162.54,113417.0,150.1345,150.1899,149.913,150.0145,113417.0
2021-08-16 10:30:00,162.54,162.78,162.42,162.71,90569.0,150.0145,150.236,149.9038,150.1714,90569.0
2021-08-16 10:40:00,162.71,162.83,162.64,162.66,39266.0,150.1714,150.2822,150.1068,150.1253,39266.0
2021-08-16 10:50:00,162.63,162.75,162.58,162.64,45276.0,150.0976,150.2083,150.0514,150.1068,45276.0
2021-08-16 11:00:00,162.65,162.76,162.6,162.64,48066.0,150.1161,150.2176,150.0699,150.1068,48066.0
2021-08-16 11:10:00,162.65,162.74,162.63,162.74,26057.0,150.1161,150.1991,150.0976,150.1991,26057.0
2021-08-16 11:20:00,162.74,162.84,162.7,162.75,30550.0,150.1991,150.2914,150.1622,150.2083,30550.0
2021-08-16 11:30:00,162.75,162.92,162.74,162.79,40166.0,150.2083,150.3652,150.1991,150.2453,40166.0
2021-08-16 11:40:00,162.79,162.83,162.71,162.72,22736.0,150.2453,150.2822,150.1714,150.1807,22736.0
2021-08-16 11:50:00,162.72,162.8,162.71,162.77,23089.0,150.1807,150.2545,150.1714,150.2268,23089.0
2021-08-16 12:00:00,162.8,162.84,162.77,162.78,18871.0,150.2545,150.2914,150.2268,150.236,18871.0
2021-08-16 12:10:00,162.79,162.79,162.73,162.77,19096.0,150.2453,150.2453,150.1899,150.2268,19096.0
2021-08-16 12:20:00,162.77,162.87,162.76,162.8,17113.0,150.2268,150.3191,150.2176,150.2545,17113.0
2021-08-16 12:30:00,162.79,162.83,162.7,162.75,17346.0,150.2453,150.2822,150.1622,150.2083,17346.0
2021-08-16 12:40:00,162.78,162.84,162.76,162.84,17603.0,150.236,150.2914,150.2176,150.2914,17603.0
2021-08-16 12:50:00,162.83,162.91,162.82,162.87,19361.0,150.2822,150.356,150.273,150.3191,19361.0
2021-08-16 13:00:00,162.87,162.93,162.8,162.93,40713.0,150.3191,150.3745,150.2545,150.3745,40713.0
2021-08-16 13:10:00,162.92,162.96,162.9,162.92,26140.0,150.3652,150.4022,150.3468,150.3652,26140.0
2021-08-16 13:20:00,162.91,162.95,162.85,162.92,24657.0,150.356,150.3929,150.3006,150.3652,24657.0
2021-08-16 13:30:00,162.92,162.96,162.89,162.94,14274.0,150.3652,150.4022,150.3376,150.3837,14274.0
2021-08-16 13:40:00,162.95,162.96,162.82,162.85,38685.0,150.3929,150.4022,150.273,150.3006,38685.0
2021-08-16 13:50:00,162.85,162.91,162.81,162.9,17662.0,150.3006,150.356,150.2637,150.3468,17662.0
2021-08-16 14:00:00,162.89,163.0,162.87,162.98,124974.0,150.3376,150.4391,150.3191,150.4206,124974.0
2021-08-16 14:10:00,162.98,163.0,162.96,162.99,21322.0,150.4206,150.4391,150.4022,150.4299,21322.0
2021-08-16 14:20:00,162.96,162.98,162.92,162.93,19020.0,150.4022,150.4206,150.3652,150.3745,19020.0
2021-08-16 14:30:00,162.94,162.96,162.89,162.91,13409.0,150.3837,150.4022,150.3376,150.356,13409.0
2021-08-16 14:40:00,162.89,163.06,162.88,163.05,20109.0,150.3376,150.4945,150.3283,150.4852,20109.0
2021-08-16 14:50:00,163.05,163.16,163.05,163.06,19168.0,150.4852,150.5868,150.4852,150.4945,19168.0
2021-08-16 15:00:00,163.06,163.06,163.0,163.03,28177.0,150.4945,150.4945,150.4391,150.4668,28177.0
2021-08-16 15:10:00,163.04,163.13,163.03,163.08,19966.0,150.476,150.5591,150.4668,150.5129,19966.0
2021-08-16 15:20:00,163.08,163.16,163.03,163.07,48567.0,150.5129,150.5868,150.4668,150.5037,48567.0
2021-08-16 15:30:00,163.07,163.13,163.0,163.04,30207.0,150.5037,150.5591,150.4391,150.476,30207.0
2021-08-16 15:40:00,163.04,163.08,163.0,163.0,52225.0,150.476,150.5129,150.4391,150.4391,52225.0
2021-08-16 15:50:00,163.01,163.25,163.01,163.23,110948.0,150.4483,150.6698,150.4483,150.6514,110948.0
2021-08-17 09:30:00,162.37,162.53,162.07,162.47,80180.0,149.8576,150.0053,149.5807,149.9499,80180.0
2021-08-17 09:40:00,162.46,162.56,162.33,162.37,118946.0,149.9407,150.033,149.8207,149.8576,118946.0
2021-08-17 09:50:00,162.35,162.44,162.22,162.29,170916.0,149.8392,149.9222,149.7192,149.7838,170916.0
2021-08-17 10:00:00,162.27,162.55,162.15,162.54,111402.0,149.7653,150.0238,149.6546,150.0145,111402.0
2021-08-17 10:10:00,162.52,162.91,162.52,162.81,110082.0,149.9961,150.356,149.9961,150.2637,110082.0
2021-08-17 10:20:00,162.81,162.89,162.72,162.79,73612.0,150.2637,150.3376,150.1807,150.2453,73612.0
2021-08-17 10:30:00,162.8,162.83,162.44,162.44,102995.0,150.2545,150.2822,149.9222,149.9222,102995.0
2021-08-17 10:40:00,162.42,162.63,162.42,162.63,73193.0,149.9038,150.0976,149.9038,150.0976,73193.0
2021-08-17 10:50:00,162.63,162.68,162.46,162.49,55683.0,150.0976,150.1437,149.9407,149.9684,55683.0
2021-08-17 11:00:00,162.48,162.52,162.39,162.44,40975.0,149.9592,149.9961,149.8761,149.9222,40975.0
2021-08-17 11:10:00,162.44,162.49,162.31,162.49,49078.0,149.9222,149.9684,149.8023,149.9684,49078.0
2021-08-17 11:20:00,162.48,162.52,162.26,162.34,76369.0,149.9592,149.9961,149.7561,149.8299,76369.0
2021-08-17 11:30:00,162.31,162.5,162.27,162.33,65862.0,149.8023,149.9776,149.7653,149.8207,65862.0
2021-08-17 11:40:00,162.34,162.37,162.24,162.3,23893.0,149.8299,149.8576,149.7376,149.793,23893.0
2021-08-17 11:50:00,162.27,162.29,162.17,162.23,195618.0,149.7653,149.7838,149.673,149.7284,195618.0
2021-08-17 12:00:00,162.24,162.28,162.12,162.13,74848.0,149.7376,149.7746,149.6269,149.6361,74848.0
2021-08-17 12:10:00,162.13,162.18,161.9,161.99,64977.0,149.6361,149.6823,149.4238,149.5069,64977.0
2021-08-17 12:20:00,161.99,162.09,161.98,162.0,39274.0,149.5069,149.5992,149.4977,149.5161,39274.0
2021-08-17 12:30:00,162.01,162.01,161.61,161.61,93523.0,149.5254,149.5254,149.1562,149.1562,93523.0
2021-08-17 12:40:00,161.6,161.64,161.41,161.44,87175.0,149.147,149.1839,148.9716,148.9993,87175.0
2021-08-17 12:50:00,161.45,161.46,161.2,161.22,45336.0,149.0085,149.0178,148.7778,148.7963,45336.0
2021-08-17 13:00:00,161.19,161.44,161.17,161.44,280399.0,148.7686,148.9993,148.7501,148.9993,280399.0
2021-08-17 13:10:00,161.43,161.63,161.4,161.5,162895.0,148.9901,149.1747,148.9624,149.0547,162895.0
2021-08-17 13:20:00,161.49,161.64,161.38,161.64,104858.0,149.0454,149.1839,148.9439,149.1839,104858.0
2021-08-17 13:30:00,161.61,161.62,161.42,161.42,46563.0,149.1562,149.1654,148.9808,148.9808,46563.0
2021-08-17 13:40:00,161.42,161.42,161.3,161.36,62321.0,148.9808,148.9808,148.8701,148.9255,62321.0
2021-08-17 13:50:00,161.36,161.67,161.32,161.66,60901.0,148.9255,149.2116,148.8885,149.2023,60901.0
2021-08-17 14:00:00,161.66,161.86,161.66,161.81,134652.0,149.2023,149.3869,149.2023,149.3408,134652.0
2021-08-17 14:10:00,161.81,161.91,161.79,161.86,50111.0,149.3408,149.4331,149.3223,149.3869,50111.0
2021-08-17 14:20:00,161.85,161.88,161.66,161.68,106563.0,149.3777,149.4054,149.2023,149.2208,106563.0
2021-08-17 14:30:00,161.68,161.71,161.51,161.52,68086.0,149.2208,149.2485,149.0639,149.0731,68086.0
2021-08-17 14:40:00,161.52,161.85,161.5,161.81,80628.0,149.0731,149.3777,149.0547,149.3408,80628.0
2021-08-17 14:50:00,161.81,162.02,161.77,161.99,83317.0,149.3408,149.5346,149.3039,149.5069,83317.0
2021-08-17 15:00:00,162.0,162.17,161.98,162.14,107521.0,149.5161,149.673,149.4977,149.6454,107521.0
2021-08-17 15:10:00,162.14,162.16,161.98,162.05,117001.0,149.6454,149.6638,149.4977,149.5623,117001.0
2021-08-17 15:20:00,162.06,162.1,161.94,162.08,167721.0,149.5715,149.6084,149.4608,149.59,167721.0
2021-08-17 15:30:00,162.09,162.23,162.08,162.12,131675.0,149.5992,149.7284,149.59,149.6269,131675.0
2021-08-17 15:40:00,162.1,162.17,161.97,162.11,137041.0,149.6084,149.673,149.4885,149.6177,137041.0
2021-08-17 15:50:00,162.11,162.42,162.11,162.4,243163.0,149.6177,149.9038,149.6177,149.8853,243163.0
2021-08-18 09:30:00,162.06,162.06,161.75,161.76,77268.0,149.5715,149.5715,149.2854,149.2946,77268.0
2021-08-18 09:40:00,161.74,162.09,161.69,161.89,410241.0,149.2762,149.5992,149.23,149.4146,410241.0
2021-08-18 09:50:00,161.9,162.23,161.7,162.23,156466.0,149.4238,149.7284,149.2393,149.7284,156466.0
2021-08-18 10:00:00,162.23,162.36,162.1,162.14,48607.0,149.7284,149.8484,149.6084,149.6454,48607.0
2021-08-18 10:10:00,162.19,162.39,162.19,162.35,89418.0,149.6915,149.8761,149.6915,149.8392,89418.0
2021-08-18 10:20:00,162.35,162.43,162.3,162.33,54062.0,149.8392,149.913,149.793,149.8207,54062.0
2021-08-18 10:30:00,162.33,162.45,162.31,162.34,64704.0,149.8207,149.9315,149.8023,149.8299,64704.0
2021-08-18 10:40:00,162.34,162.39,162.26,162.38,68833.0,149.8299,149.8761,149.7561,149.8669,68833.0
2021-08-18 10:50:00,162.37,162.53,162.26,162.28,55583.0,149.8576,150.0053,149.7561,149.7746,55583.0
2021-08-18 11:00:00,162.29,162.35,162.2,162.31,94456.0,149.7838,149.8392,149.7007,149.8023,94456.0
2021-08-18 11:10:00,162.33,162.37,162.19,162.27,68587.0,149.8207,149.8576,149.6915,149.7653,68587.0
2021-08-18 11:20:00,162.27,162.37,162.23,162.36,71376.0,149.7653,149.8576,149.7284,149.8484,71376.0
2021-08-18 11:30:00,162.35,162.38,162.26,162.34,39701.0,149.8392,149.8669,149.7561,149.8299,39701.0
2021-08-18 11:40:00,162.33,162.37,162.18,162.18,51741.0,149.8207,149.8576,149.6823,149.6823,51741.0
2021-08-18 11:50:00,162.19,162.29,162.15,162.22,28551.0,149.6915,149.7838,149.6546,149.7192,28551.0
2021-08-18 12:00:00,162.22,162.34,162.22,162.29,27918.0,149.7192,149.8299,149.7192,149.7838,27918.0
2021-08-18 12:10:00,162.28,162.3,162.18,162.18,25944.0,149.7746,149.793,149.6823,149.6823,25944.0
2021-08-18 12:20:00,162.19,162.19,161.95,161.96,38914.0,149.6915,149.6915,149.47,149.4792,38914.0
2021-08-18 12:30:00,161.96,161.99,161.92,161.96,29781.0,149.4792,149.5069,149.4423,149.4792,29781.0
2021-08-18 12:40:00,161.94,162.07,161.92,162.07,18432.0,149.4608,149.5807,149.4423,149.5807,18432.0
2021-08-18 12:50:00,162.06,162.14,162.04,162.14,28199.0,149.5715,149.6454,149.5531,149.6454,28199.0
2021-08-18 13:00:00,162.13,162.14,162.01,162.13,38492.0,149.6361,149.6454,149.5254,149.6361,38492.0
2021-08-18 13:10:00,162.13,162.14,162.05,162.07,10434.0,149.6361,149.6454,149.5623,149.5807,10434.0
2021-08-18 13:20:00,162.08,162.11,162.01,162.07,16177.0,149.59,149.6177,149.5254,149.5807,16177.0
2021-08-18 13:30:00,162.08,162.18,162.06,162.17,11082.0,149.59,149.6823,149.5715,149.673,11082.0
2021-08-18 13:40:00,162.17,162.23,162.17,162.22,17965.0,149.673,149.7284,149.673,149.7192,17965.0
2021-08-18 13:50:00,162.21,162.24,162.18,162.2,65357.0,149.71,149.7376,149.6823,149.7007,65357.0
2021-08-18 14:00:00,162.2,162.38,162.18,162.29,105017.0,149.7007,149.8669,149.6823,149.7838,105017.0
2021-08-18 14:10:00,162.28,162.33,161.58,161.74,110576.0,149.7746,149.8207,149.1285,149.2762,110576.0
2021-08-18 14:20:00,161.74,162.03,161.65,162.01,127195.0,149.2762,149.5438,149.1931,149.5254,127195.0
2021-08-18 14:30:00,162.03,162.15,162.0,162.02,67719.0,149.5438,149.6546,149.5161,149.5346,67719.0
2021-08-18 14:40:00,162.02,162.03,161.78,161.82,80126.0,149.5346,149.5438,149.3131,149.35,80126.0
2021-08-18 14:50:00,161.79,161.87,161.7,161.84,53256.0,149.3223,149.3962,149.2393,149.3685,53256.0
2021-08-18 15:00:00,161.81,161.83,161.68,161.68,39006.0,149.3408,149.3592,149.2208,149.2208,39006.0
2021-08-18 15:10:00,161.66,161.78,161.64,161.77,69664.0,149.2023,149.3131,149.1839,149.3039,69664.0
2021-08-18 15:20:00,161.78,161.78,161.34,161.36,111587.0,149.3131,149.3131,148.907,148.9255,111587.0
2021-08-18 15:30:00,161.35,161.35,161.09,161.19,200080.0,148.9162,148.9162,148.6763,148.7686,200080.0
2021-08-18 15:40:00,161.2,161.42,160.93,160.96,174267.0,148.7778,148.9808,148.5286,148.5563,174267.0
2021-08-18 15:50:00,160.95,160.97,160.54,160.63,221741.0,148.5471,148.5655,148.1687,148.2517,221741.0
2021-08-19 09:30:00,159.47,160.09,159.36,159.86,98626.0,147.1811,147.7533,147.0796,147.5411,98626.0
2021-08-19 09:40:00,159.94,160.38,159.71,160.08,307418.0,147.6149,148.021,147.4026,147.7441,307418.0
2021-08-19 09:50:00,160.09,160.57,160.09,160.46,95893.0,147.7533,148.1963,147.7533,148.0948,95893.0
2021-08-19 10:00:00,160.46,160.69,160.27,160.56,191130.0,148.0948,148.3071,147.9195,148.1871,191130.0
2021-08-19 10:10:00,160.56,160.74,160.4,160.61,185535.0,148.1871,148.3532,148.0394,148.2333,185535.0
2021-08-19 10:20:00,160.59,160.64,160.22,160.27,83158.0,148.2148,148.2609,147.8733,147.9195,83158.0
2021-08-19 10:30:00,160.27,160.29,159.77,159.81,94905.0,147.9195,147.9379,147.458,147.4949,94905.0
2021-08-19 10:40:00,159.8,159.8,159.59,159.61,58660.0,147.4857,147.4857,147.2919,147.3103,58660.0
2021-08-19 10:50:00,159.61,160.24,159.57,160.24,106510.0,147.3103,147.8918,147.2734,147.8918,106510.0
2021-08-19 11:00:00,160.24,160.24,159.85,159.88,70905.0,147.8918,147.8918,147.5318,147.5595,70905.0
2021-08-19 11:10:00,159.89,159.96,159.75,159.95,56881.0,147.5687,147.6333,147.4395,147.6241,56881.0
2021-08-19 11:20:00,159.96,159.98,159.66,159.71,73162.0,147.6333,147.6518,147.3565,147.4026,73162.0
2021-08-19 11:30:00,159.74,159.97,159.67,159.76,97185.0,147.4303,147.6426,147.3657,147.4488,97185.0
2021-08-19 11:40:00,159.77,160.36,159.76,160.36,116612.0,147.458,148.0025,147.4488,148.0025,116612.0
2021-08-19 11:50:00,160.36,160.48,160.31,160.35,69826.0,148.0025,148.1133,147.9564,147.9933,69826.0
2021-08-19 12:00:00,160.35,160.47,160.1,160.1,56905.0,147.9933,148.104,147.7626,147.7626,56905.0
2021-08-19 12:10:00,160.09,160.33,160.09,160.14,32294.0,147.7533,147.9748,147.7533,147.7995,32294.0
2021-08-19 12:20:00,160.15,160.27,160.1,160.24,56182.0,147.8087,147.9195,147.7626,147.8918,56182.0
2021-08-19 12:30:00,160.25,160.3,160.15,160.28,36622.0,147.901,147.9471,147.8087,147.9287,36622.0
2021-08-19 12:40:00,160.29,160.34,160.22,160.27,33082.0,147.9379,147.9841,147.8733,147.9195,33082.0
2021-08-19 12:50:00,160.29,160.43,160.25,160.42,29963.0,147.9379,148.0671,147.901,148.0579,29963.0
2021-08-19 13:00:00,160.44,160.44,160.0,160.04,138019.0,148.0764,148.0764,147.6703,147.7072,138019.0
2021-08-19 13:10:00,160.06,160.17,160.03,160.06,28250.0,147.7256,147.8272,147.698,147.7256,28250.0
2021-08-19 13:20:00,160.07,160.14,159.85,159.86,27608.0,147.7349,147.7995,147.5318,147.5411,27608.0
2021-08-19 13:30:00,159.85,159.9,159.75,159.89,47748.0,147.5318,147.578,147.4395,147.5687,47748.0
2021-08-19 13:40:00,159.89,160.09,159.86,159.95,64408.0,147.5687,147.7533,147.5411,147.6241,64408.0
2021-08-19 13:50:00,159.95,159.96,159.65,159.65,44272.0,147.6241,147.6333,147.3472,147.3472,44272.0
2021-08-19 14:00:00,159.65,159.79,159.55,159.68,81726.0,147.3472,147.4764,147.2549,147.3749,81726.0
2021-08-19 14:10:00,159.69,159.77,159.59,159.75,75244.0,147.3842,147.458,147.2919,147.4395,75244.0
2021-08-19 14:20:00,159.73,159.88,159.48,159.51,181148.0,147.4211,147.5595,147.1903,147.218,181148.0
2021-08-19 14:30:00,159.5,159.76,159.25,159.67,115558.0,147.2088,147.4488,146.9781,147.3657,115558.0
2021-08-19 14:40:00,159.64,159.71,159.53,159.7,91640.0,147.338,147.4026,147.2365,147.3934,91640.0
2021-08-19 14:50:00,159.66,160.03,159.52,159.99,119119.0,147.3565,147.698,147.2273,147.661,119119.0
2021-08-19 15:00:00,160.0,160.24,160.0,160.22,67694.0,147.6703,147.8918,147.6703,147.8733,67694.0
2021-08-19 15:10:00,160.23,160.28,160.1,160.26,88612.0,147.8825,147.9287,147.7626,147.9102,88612.0
2021-08-19 15:20:00,160.27,160.5,160.23,160.49,57506.0,147.9195,148.1317,147.8825,148.1225,57506.0
2021-08-19 15:30:00,160.49,160.51,160.25,160.26,96294.0,148.1225,148.141,147.901,147.9102,96294.0
2021-08-19 15:40:00,160.26,160.27,159.95,160.08,115728.0,147.9102,147.9195,147.6241,147.7441,115728.0
2021-08-19 15:50:00,160.07,160.25,159.92,160.14,130015.0,147.7349,147.901,147.5964,147.7995,130015.0
2021-08-20 09:30:00,160.05,160.42,159.7,160.23,80432.0,147.7164,148.0579,147.3934,147.8825,80432.0
2021-08-20 09:40:00,160.29,160.68,160.0,160.6,142027.0,147.9379,148.2979,147.6703,148.224,142027.0
2021-08-20 09:50:00,160.58,160.61,160.34,160.45,46010.0,148.2056,148.2333,147.9841,148.0856,46010.0
2021-08-20 10:00:00,160.48,160.77,160.39,160.7,79880.0,148.1133,148.3809,148.0302,148.3163,79880.0
2021-08-20 10:10:00,160.72,160.73,160.33,160.68,54217.0,148.3348,148.344,147.9748,148.2979,54217.0
2021-08-20 10:20:00,160.68,160.85,160.62,160.68,68295.0,148.2979,148.4548,148.2425,148.2979,68295.0
2021-08-20 10:30:00,160.69,160.81,160.61,160.66,121301.0,148.3071,148.4178,148.2333,148.2794,121301.0
2021-08-20 10:40:00,160.67,160.67,160.48,160.56,59596.0,148.2886,148.2886,148.1133,148.1871,59596.0
2021-08-20 10:50:00,160.55,160.6,160.47,160.52,54460.0,148.1779,148.224,148.104,148.1502,54460.0
2021-08-20 11:00:00,160.51,160.73,160.51,160.71,37868.0,148.141,148.344,148.141,148.3256,37868.0
2021-08-20 11:10:00,160.71,160.84,160.71,160.81,40975.0,148.3256,148.4455,148.3256,148.4178,40975.0
2021-08-20 11:20:00,160.8,160.89,160.72,160.73,24709.0,148.4086,148.4917,148.3348,148.344,24709.0
2021-08-20 11:30:00,160.72,160.94,160.72,160.87,58588.0,148.3348,148.5378,148.3348,148.4732,58588.0
2021-08-20 11:40:00,160.87,160.98,160.87,160.91,34619.0,148.4732,148.5747,148.4732,148.5101,34619.0
2021-08-20 11:50:00,160.92,161.04,160.87,161.04,41480.0,148.5194,148.6301,148.4732,148.6301,41480.0
2021-08-20 12:00:00,161.06,161.2,161.01,161.1,58318.0,148.6486,148.7778,148.6024,148.6855,58318.0
2021-08-20 12:10:00,161.1,161.11,160.98,160.98,42777.0,148.6855,148.6947,148.5747,148.5747,42777.0
2021-08-20 12:20:00,161.01,161.24,160.99,161.24,55092.0,148.6024,148.8147,148.584,148.8147,55092.0
2021-08-20 12:30:00,161.23,161.26,161.18,161.21,30889.0,148.8055,148.8332,148.7593,148.787,30889.0
2021-08-20 12:40:00,161.21,161.35,161.2,161.34,18026.0,148.787,148.9162,148.7778,148.907,18026.0
2021-08-20 12:50:00,161.33,161.34,161.19,161.19,22700.0,148.8978,148.907,148.7686,148.7686,22700.0
2021-08-20 13:00:00,161.19,161.28,161.19,161.25,47041.0,148.7686,148.8516,148.7686,148.8239,47041.0
2021-08-20 13:10:00,161.25,161.3,161.23,161.28,20185.0,148.8239,148.8701,148.8055,148.8516,20185.0
2021-08-20 13:20:00,161.28,161.3,161.15,161.16,56647.0,148.8516,148.8701,148.7316,148.7409,56647.0
2021-08-20 13:30:00,161.15,161.18,161.08,161.08,55415.0,148.7316,148.7593,148.667,148.667,55415.0
2021-08-20 13:40:00,161.08,161.12,161.03,161.03,28356.0,148.667,148.704,148.6209,148.6209,28356.0
2021-08-20 13:50:00,161.04,161.12,160.95,160.96,36446.0,148.6301,148.704,148.5471,148.5563,36446.0
2021-08-20 14:00:00,160.97,161.14,160.95,161.11,68463.0,148.5655,148.7224,148.5471,148.6947,68463.0
2021-08-20 14:10:00,161.14,161.14,161.06,161.09,30793.0,148.7224,148.7224,148.6486,148.6763,30793.0
2021-08-20 14:20:00,161.06,161.06,160.84,160.88,39054.0,148.6486,148.6486,148.4455,148.4825,39054.0
2021-08-20 14:30:00,160.88,160.92,160.84,160.88,22364.0,148.4825,148.5194,148.4455,148.4825,22364.0
2021-08-20 14:40:00,160.88,160.96,160.81,160.82,30133.0,148.4825,148.5563,148.4178,148.4271,30133.0
2021-08-20 14:50:00,160.83,160.93,160.83,160.92,20672.0,148.4363,148.5286,148.4363,148.5194,20672.0
2021-08-20 15:00:00,160.91,161.03,160.88,160.95,22324.0,148.5101,148.6209,148.4825,148.5471,22324.0
2021-08-20 15:10:00,160.94,161.07,160.93,161.01,32459.0,148.5378,148.6578,148.5286,148.6024,32459.0
2021-08-20 15:20:00,161.0,161.16,160.99,161.15,42923.0,148.5932,148.7409,148.584,148.7316,42923.0
2021-08-20 15:30:00,161.15,161.17,161.06,161.12,37280.0,148.7316,148.7501,148.6486,148.704,37280.0
2021-08-20 15:40:00,161.13,161.26,161.08,161.14,49982.0,148.7132,148.8332,148.667,148.7224,49982.0
2021-08-20 15:50:00,161.15,161.22,161.07,161.09,117048.0,148.7316,148.7963,148.6578,148.6763,117048.0
2021-08-23 09:30:00,161.75,162.24,161.75,162.04,82302.0,149.2854,149.7376,149.2854,149.5531,82302.0
2021-08-23 09:40:00,162.1,162.21,161.89,162.0,62635.0,149.6084,149.71,149.4146,149.5161,62635.0
2021-08-23 09:50:00,162.0,162.21,162.0,162.2,67057.0,149.5161,149.71,149.5161,149.7007,67057.0
2021-08-23 10:00:00,162.21,162.28,162.06,162.07,121079.0,149.71,149.7746,149.5715,149.5807,121079.0
2021-08-23 10:10:00,162.08,162.33,162.08,162.27,65000.0,149.59,149.8207,149.59,149.7653,65000.0
2021-08-23 10:20:00,162.28,162.31,162.14,162.14,35529.0,149.7746,149.8023,149.6454,149.6454,35529.0
2021-08-23 10:30:00,162.12,162.16,162.02,162.13,50000.0,149.6269,149.6638,149.5346,149.6361,50000.0
2021-08-23 10:40:00,162.13,162.22,162.1,162.17,42072.0,149.6361,149.7192,149.6084,149.673,42072.0
2021-08-23 10:50:00,162.18,162.26,162.18,162.2,28961.0,149.6823,149.7561,149.6823,149.7007,28961.0
2021-08-23 11:00:00,162.21,162.38,162.2,162.38,30797.0,149.71,149.8669,149.7007,149.8669,30797.0
2021-08-23 11:10:00,162.41,162.43,162.32,162.33,35508.0,149.8945,149.913,149.8115,149.8207,35508.0
2021-08-23 11:20:00,162.33,162.41,162.29,162.34,36778.0,149.8207,149.8945,149.7838,149.8299,36778.0
2021-08-23 11:30:00,162.33,162.36,162.29,162.29,14806.0,149.8207,149.8484,149.7838,149.7838,14806.0
2021-08-23 11:40:00,162.33,162.33,162.26,162.26,13646.0,149.8207,149.8207,149.7561,149.7561,13646.0
2021-08-23 11:50:00,162.25,162.31,162.22,162.28,26809.0,149.7469,149.8023,149.7192,149.7746,26809.0
2021-08-23 12:00:00,162.3,162.42,162.3,162.38,10417.0,149.793,149.9038,149.793,149.8669,10417.0
2021-08-23 12:10:00,162.38,162.41,162.33,162.41,9638.0,149.8669,149.8945,149.8207,149.8945,9638.0
2021-08-23 12:20:00,162.41,162.41,162.35,162.37,14981.0,149.8945,149.8945,149.8392,149.8576,14981.0
2021-08-23 12:30:00,162.36,162.38,162.35,162.36,12152.0,149.8484,149.8669,149.8392,149.8484,12152.0
2021-08-23 12:40:00,162.36,162.41,162.29,162.29,5458.0,149.8484,149.8945,149.7838,149.7838,5458.0
2021-08-23 12:50:00,162.29,162.43,162.28,162.43,17460.0,149.7838,149.913,149.7746,149.913,17460.0
2021-08-23 13:00:00,162.44,162.49,162.39,162.49,16533.0,149.9222,149.9684,149.8761,149.9684,16533.0
2021-08-23 13:10:00,162.5,162.53,162.41,162.41,10962.0,149.9776,150.0053,149.8945,149.8945,10962.0
2021-08-23 13:20:00,162.41,162.43,162.31,162.36,41546.0,149.8945,149.913,149.8023,149.8484,41546.0
2021-08-23 13:30:00,162.36,162.43,162.25,162.25,60078.0,149.8484,149.913,149.7469,149.7469,60078.0
2021-08-23 13:40:00,162.29,162.32,162.28,162.3,9698.0,149.7838,149.8115,149.7746,149.793,9698.0
2021-08-23 13:50:00,162.31,162.32,162.26,162.31,15289.0,149.8023,149.8115,149.7561,149.8023,15289.0
2021-08-23 14:00:00,162.31,162.39,162.3,162.38,15423.0,149.8023,149.8761,149.793,149.8669,15423.0
2021-08-23 14:10:00,162.38,162.41,162.24,162.31,130815.0,149.8669,149.8945,149.7376,149.8023,130815.0
2021-08-23 14:20:00,162.31,162.36,162.29,162.31,18499.0,149.8023,149.8484,149.7838,149.8023,18499.0
2021-08-23 14:30:00,162.3,162.35,162.3,162.35,6172.0,149.793,149.8392,149.793,149.8392,6172.0
2021-08-23 14:40:00,162.35,162.37,162.32,162.36,9494.0,149.8392,149.8576,149.8115,149.8484,9494.0
2021-08-23 14:50:00,162.35,162.41,162.34,162.38,17286.0,149.8392,149.8945,149.8299,149.8669,17286.0
2021-08-23 15:00:00,162.37,162.38,162.34,162.34,19108.0,149.8576,149.8669,149.8299,149.8299,19108.0
2021-08-23 15:10:00,162.34,162.34,162.28,162.31,23823.0,149.8299,149.8299,149.7746,149.8023,23823.0
2021-08-23 15:20:00,162.31,162.39,162.29,162.38,35780.0,149.8023,149.8761,149.7838,149.8669,35780.0
2021-08-23 15:30:00,162.38,162.41,162.31,162.31,42491.0,149.8669,149.8945,149.8023,149.8023,42491.0
2021-08-23 15:40:00,162.31,162.31,162.23,162.28,55841.0,149.8023,149.8023,149.7284,149.7746,55841.0
2021-08-23 15:50:00,162.27,162.31,162.04,162.09,200756.0,149.7653,149.8023,149.5531,149.5992,200756.0
2021-08-24 09:30:00,162.41,162.62,162.27,162.54,102591.0,149.8945,150.0884,149.7653,150.0145,102591.0
2021-08-24 09:40:00,162.58,162.63,162.38,162.54,39483.0,150.0514,150.0976,149.8669,150.0145,39483.0
2021-08-24 09:50:00,162.52,162.64,162.45,162.58,52429.0,149.9961,150.1068,149.9315,150.0514,52429.0
2021-08-24 10:00:00,162.59,162.65,162.32,162.34,62717.0,150.0607,150.1161,149.8115,149.8299,62717.0
2021-08-24 10:10:00,162.33,162.57,162.33,162.57,29628.0,149.8207,150.0422,149.8207,150.0422,29628.0
2021-08-24 10:20:00,162.56,162.56,162.41,162.54,18322.0,150.033,150.033,149.8945,150.0145,18322.0
2021-08-24 10:30:00,162.55,162.56,162.45,162.5,23333.0,150.0238,150.033,149.9315,149.9776,23333.0
2021-08-24 10:40:00,162.5,162.59,162.48,162.59,63392.0,149.9776,150.0607,149.9592,150.0607,63392.0
2021-08-24 10:50:00,162.6,162.61,162.54,162.57,44302.0,150.0699,150.0791,150.0145,150.0422,44302.0
2021-08-24 11:00:00,162.57,162.64,162.57,162.64,28273.0,150.0422,150.1068,150.0422,150.1068,28273.0
2021-08-24 11:10:00,162.63,162.68,162.61,162.61,14964.0,150.0976,150.1437,150.0791,150.0791,14964.0
2021-08-24 11:20:00,162.61,162.67,162.58,162.6,34725.0,150.0791,150.1345,150.0514,150.0699,34725.0
2021-08-24 11:30:00,162.59,162.59,162.51,162.52,28848.0,150.0607,150.0607,149.9868,149.9961,28848.0
2021-08-24 11:40:00,162.51,162.57,162.47,162.55,38059.0,149.9868,150.0422,149.9499,150.0238,38059.0
2021-08-24 11:50:00,162.55,162.57,162.47,162.49,81758.0,150.0238,150.0422,149.9499,149.9684,81758.0
2021-08-24 12:00:00,162.5,162.5,162.43,162.47,66707.0,149.9776,149.9776,149.913,149.9499,66707.0
2021-08-24 12:10:00,162.47,162.48,162.42,162.48,27684.0,149.9499,149.9592,149.9038,149.9592,27684.0
2021-08-24 12:20:00,162.47,162.49,162.45,162.48,32794.0,149.9499,149.9684,149.9315,149.9592,32794.0
2021-08-24 12:30:00,162.48,162.6,162.48,162.6,49825.0,149.9592,150.0699,149.9592,150.0699,49825.0
2021-08-24 12:40:00,162.6,162.63,162.59,162.6,22130.0,150.0699,150.0976,150.0607,150.0699,22130.0
2021-08-24 12:50:00,162.6,162.62,162.57,162.61,37762.0,150.0699,150.0884,150.0422,150.0791,37762.0
2021-08-24 13:00:00,162.61,162.66,162.6,162.64,44120.0,150.0791,150.1253,150.0699,150.1068,44120.0
2021-08-24 13:10:00,162.64,162.71,162.64,162.7,61806.0,150.1068,150.1714,150.1068,150.1622,61806.0
2021-08-24 13:20:00,162.69,162.71,162.63,162.66,21323.0,150.153,150.1714,150.0976,150.1253,21323.0
2021-08-24 13:30:00,162.64,162.73,162.64,162.71,20972.0,150.1068,150.1899,150.1068,150.1714,20972.0
2021-08-24 13:40:00,162.71,162.76,162.71,162.75,21036.0,150.1714,150.2176,150.1714,150.2083,21036.0
2021-08-24 13:50:00,162.75,162.78,162.71,162.77,43565.0,150.2083,150.236,150.1714,150.2268,43565.0
2021-08-24 14:00:00,162.77,162.84,162.77,162.83,46079.0,150.2268,150.2914,150.2268,150.2822,46079.0
2021-08-24 14:10:00,162.84,162.86,162.81,162.81,22427.0,150.2914,150.3099,150.2637,150.2637,22427.0
2021-08-24 14:20:00,162.81,162.82,162.75,162.78,31074.0,150.2637,150.273,150.2083,150.236,31074.0
2021-08-24 14:30:00,162.78,162.81,162.77,162.78,15993.0,150.236,150.2637,150.2268,150.236,15993.0
2021-08-24 14:40:00,162.78,162.87,162.78,162.87,14825.0,150.236,150.3191,150.236,150.3191,14825.0
2021-08-24 14:50:00,162.88,162.89,162.83,162.86,20496.0,150.3283,150.3376,150.2822,150.3099,20496.0
2021-08-24 15:00:00,162.86,162.86,162.79,162.8,63440.0,150.3099,150.3099,150.2453,150.2545,63440.0
2021-08-24 15:10:00,162.8,162.87,162.77,162.83,34681.0,150.2545,150.3191,150.2268,150.2822,34681.0
2021-08-24 15:20:00,162.84,162.84,162.76,162.8,20571.0,150.2914,150.2914,150.2176,150.2545,20571.0
2021-08-24 15:30:00,162.8,162.8,162.69,162.69,24219.0,150.2545,150.2545,150.153,150.153,24219.0
2021-08-24 15:40:00,162.69,162.72,162.64,162.67,22680.0,150.153,150.1807,150.1068,150.1345,22680.0
2021-08-24 15:50:00,162.66,162.67,162.56,162.6,71468.0,150.1253,150.1345,150.033,150.0699,71468.0
2021-08-25 09:30:00,162.59,162.7,162.27,162.41,75479.0,150.0607,150.1622,149.7653,149.8945,75479.0
2021-08-25 09:40:00,162.39,162.56,162.3,162.54,81369.0,149.8761,150.033,149.793,150.0145,81369.0
2021-08-25 09:50:00,162.56,162.78,162.48,162.78,40927.0,150.033,150.236,149.9592,150.236,40927.0
2021-08-25 10:00:00,162.82,162.91,162.75,162.87,45620.0,150.273,150.356,150.2083,150.3191,45620.0
2021-08-25 10:10:00,162.88,162.93,162.79,162.82,22578.0,150.3283,150.3745,150.2453,150.273,22578.0
2021-08-25 10:20:00,162.82,162.95,162.77,162.94,48120.0,150.273,150.3929,150.2268,150.3837,48120.0
2021-08-25 10:30:00,162.94,163.11,162.92,163.08,115868.0,150.3837,150.5406,150.3652,150.5129,115868.0
2021-08-25 10:40:00,163.09,163.18,163.09,163.14,68456.0,150.5221,150.6052,150.5221,150.5683,68456.0
2021-08-25 10:50:00,163.13,163.14,163.02,163.06,85822.0,150.5591,150.5683,150.4575,150.4945,85822.0
2021-08-25 11:00:00,163.07,163.08,162.99,163.03,42968.0,150.5037,150.5129,150.4299,150.4668,42968.0
2021-08-25 11:10:00,163.04,163.14,162.99,163.08,56297.0,150.476,150.5683,150.4299,150.5129,56297.0
2021-08-25 11:20:00,163.08,163.19,163.07,163.19,39220.0,150.5129,150.6144,150.5037,150.6144,39220.0
2021-08-25 11:30:00,163.2,163.25,163.19,163.24,19365.0,150.6237,150.6698,150.6144,150.6606,19365.0
2021-08-25 11:40:00,163.25,163.36,163.24,163.35,26787.0,150.6698,150.7713,150.6606,150.7621,26787.0
2021-08-25 11:50:00,163.36,163.47,163.35,163.45,16002.0,150.7713,150.8729,150.7621,150.8544,16002.0
2021-08-25 12:00:00,163.45,163.55,163.44,163.54,18838.0,150.8544,150.9467,150.8452,150.9375,18838.0
2021-08-25 12:10:00,163.54,163.59,163.52,163.56,28619.0,150.9375,150.9836,150.919,150.9559,28619.0
2021-08-25 12:20:00,163.57,163.62,163.55,163.56,22332.0,150.9652,151.0113,150.9467,150.9559,22332.0
2021-08-25 12:30:00,163.56,163.57,163.5,163.53,12558.0,150.9559,150.9652,150.9006,150.9282,12558.0
2021-08-25 12:40:00,163.53,163.53,163.44,163.45,11598.0,150.9282,150.9282,150.8452,150.8544,11598.0
2021-08-25 12:50:00,163.46,163.52,163.45,163.45,19887.0,150.8636,150.919,150.8544,150.8544,19887.0
2021-08-25 13:00:00,163.45,163.55,163.43,163.55,40847.0,150.8544,150.9467,150.8359,150.9467,40847.0
2021-08-25 13:10:00,163.55,163.56,163.51,163.53,14062.0,150.9467,150.9559,150.9098,150.9282,14062.0
2021-08-25 13:20:00,163.54,163.55,163.49,163.49,15103.0,150.9375,150.9467,150.8913,150.8913,15103.0
2021-08-25 13:30:00,163.49,163.53,163.49,163.51,14974.0,150.8913,150.9282,150.8913,150.9098,14974.0
2021-08-25 13:40:00,163.51,163.54,163.49,163.51,10856.0,150.9098,150.9375,150.8913,150.9098,10856.0
2021-08-25 13:50:00,163.51,163.51,163.46,163.47,12212.0,150.9098,150.9098,150.8636,150.8729,12212.0
2021-08-25 14:00:00,163.47,163.59,163.44,163.56,140100.0,150.8729,150.9836,150.8452,150.9559,140100.0
2021-08-25 14:10:00,163.57,163.62,163.55,163.56,29436.0,150.9652,151.0113,150.9467,150.9559,29436.0
2021-08-25 14:20:00,163.56,163.61,163.53,163.58,18531.0,150.9559,151.0021,150.9282,150.9744,18531.0
2021-08-25 14:30:00,163.58,163.59,163.41,163.43,13357.0,150.9744,150.9836,150.8175,150.8359,13357.0
2021-08-25 14:40:00,163.42,163.46,163.37,163.37,18608.0,150.8267,150.8636,150.7806,150.7806,18608.0
2021-08-25 14:50:00,163.37,163.44,163.37,163.44,12986.0,150.7806,150.8452,150.7806,150.8452,12986.0
2021-08-25 15:00:00,163.43,163.43,163.37,163.4,16921.0,150.8359,150.8359,150.7806,150.8083,16921.0
2021-08-25 15:10:00,163.4,163.41,163.27,163.29,15918.0,150.8083,150.8175,150.6883,150.7067,15918.0
2021-08-25 15:20:00,163.3,163.35,163.25,163.3,15544.0,150.716,150.7621,150.6698,150.716,15544.0
2021-08-25 15:30:00,163.3,163.38,163.3,163.34,24942.0,150.716,150.7898,150.716,150.7529,24942.0
2021-08-25 15:40:00,163.34,163.42,163.29,163.29,40605.0,150.7529,150.8267,150.7067,150.7067,40605.0
2021-08-25 15:50:00,163.28,163.34,163.19,163.19,75502.0,150.6975,150.7529,150.6144,150.6144,75502.0
2021-08-26 09:30:00,163.24,163.52,163.02,163.03,71129.0,150.6606,150.919,150.4575,150.4668,71129.0
2021-08-26 09:40:00,163.02,163.26,162.95,163.19,66082.0,150.4575,150.679,150.3929,150.6144,66082.0
2021-08-26 09:50:00,163.22,163.24,163.02,163.1,86670.0,150.6421,150.6606,150.4575,150.5314,86670.0
2021-08-26 10:00:00,163.1,163.14,162.95,163.01,73996.0,150.5314,150.5683,150.3929,150.4483,73996.0
2021-08-26 10:10:00,163.0,163.2,163.0,163.1,25808.0,150.4391,150.6237,150.4391,150.5314,25808.0
2021-08-26 10:20:00,163.09,163.15,162.55,162.91,100373.0,150.5221,150.5775,150.0238,150.356,100373.0
2021-08-26 10:30:00,162.97,163.01,162.69,162.75,25040.0,150.4114,150.4483,150.153,150.2083,25040.0
2021-08-26 10:40:00,162.74,162.75,162.53,162.55,34974.0,150.1991,150.2083,150.0053,150.0238,34974.0
2021-08-26 10:50:00,162.55,162.58,162.37,162.47,40602.0,150.0238,150.0514,149.8576,149.9499,40602.0
2021-08-26 11:00:00,162.41,162.58,162.3,162.58,47740.0,149.8945,150.0514,149.793,150.0514,47740.0
2021-08-26 11:10:00,162.57,162.73,162.56,162.7,35192.0,150.0422,150.1899,150.033,150.1622,35192.0
2021-08-26 11:20:00,162.7,162.86,162.68,162.71,36731.0,150.1622,150.3099,150.1437,150.1714,36731.0
2021-08-26 11:30:00,162.71,162.79,162.6,162.78,18930.0,150.1714,150.2453,150.0699,150.236,18930.0
2021-08-26 11:40:00,162.78,162.84,162.61,162.68,38388.0,150.236,150.2914,150.0791,150.1437,38388.0
2021-08-26 11:50:00,162.67,162.73,162.65,162.69,25937.0,150.1345,150.1899,150.1161,150.153,25937.0
2021-08-26 12:00:00,162.69,162.84,162.69,162.76,19263.0,150.153,150.2914,150.153,150.2176,19263.0
2021-08-26 12:10:00,162.75,162.85,162.74,162.79,8640.0,150.2083,150.3006,150.1991,150.2453,8640.0
2021-08-26 12:20:00,162.77,162.82,162.75,162.76,7601.0,150.2268,150.273,150.2083,150.2176,7601.0
2021-08-26 12:30:00,162.77,162.81,162.69,162.76,9860.0,150.2268,150.2637,150.153,150.2176,9860.0
2021-08-26 12:40:00,162.76,162.76,162.68,162.73,13921.0,150.2176,150.2176,150.1437,150.1899,13921.0
2021-08-26 12:50:00,162.73,162.75,162.63,162.69,44920.0,150.1899,150.2083,150.0976,150.153,44920.0
2021-08-26 13:00:00,162.69,162.73,162.67,162.71,19283.0,150.153,150.1899,150.1345,150.1714,19283.0
2021-08-26 13:10:00,162.7,162.75,162.67,162.67,26460.0,150.1622,150.2083,150.1345,150.1345,26460.0
2021-08-26 13:20:00,162.67,162.68,162.47,162.55,39520.0,150.1345,150.1437,149.9499,150.0238,39520.0
2021-08-26 13:30:00,162.56,162.67,162.55,162.65,23050.0,150.033,150.1345,150.0238,150.1161,23050.0
2021-08-26 13:40:00,162.66,162.71,162.64,162.64,35749.0,150.1253,150.1714,150.1068,150.1068,35749.0
2021-08-26 13:50:00,162.63,162.66,162.57,162.61,202650.0,150.0976,150.1253,150.0422,150.0791,202650.0
2021-08-26 14:00:00,162.59,162.6,162.33,162.34,51758.0,150.0607,150.0699,149.8207,149.8299,51758.0
2021-08-26 14:10:00,162.34,162.41,162.32,162.33,22057.0,149.8299,149.8945,149.8115,149.8207,22057.0
2021-08-26 14:20:00,162.35,162.47,162.35,162.4,21572.0,149.8392,149.9499,149.8392,149.8853,21572.0
2021-08-26 14:30:00,162.39,162.44,162.34,162.44,36068.0,149.8761,149.9222,149.8299,149.9222,36068.0
2021-08-26 14:40:00,162.43,162.44,162.25,162.28,21571.0,149.913,149.9222,149.7469,149.7746,21571.0
2021-08-26 14:50:00,162.27,162.37,162.26,162.29,33132.0,149.7653,149.8576,149.7561,149.7838,33132.0
2021-08-26 15:00:00,162.28,162.3,162.15,162.2,25970.0,149.7746,149.793,149.6546,149.7007,25970.0
2021-08-26 15:10:00,162.21,162.43,162.12,162.42,54662.0,149.71,149.913,149.6269,149.9038,54662.0
2021-08-26 15:20:00,162.43,162.43,162.23,162.27,37471.0,149.913,149.913,149.7284,149.7653,37471.0
2021-08-26 15:30:00,162.26,162.41,162.22,162.25,42972.0,149.7561,149.8945,149.7192,149.7469,42972.0
2021-08-26 15:40:00,162.26,162.4,162.16,162.26,46422.0,149.7561,149.8853,149.6638,149.7561,46422.0
2021-08-26 15:50:00,162.26,162.37,162.19,162.21,103566.0,149.7561,149.8576,149.6915,149.71,103566.0
2021-08-27 09:30:00,162.56,162.89,162.49,162.89,79616.0,150.033,150.3376,149.9684,150.3376,79616.0
2021-08-27 09:40:00,162.9,163.12,162.77,162.97,91325.0,150.3468,150.5498,150.2268,150.4114,91325.0
2021-08-27 09:50:00,163.01,163.14,162.9,162.94,64576.0,150.4483,150.5683,150.3468,150.3837,64576.0
2021-08-27 10:00:00,162.95,163.25,162.72,163.11,134652.0,150.3929,150.6698,150.1807,150.5406,134652.0
2021-08-27 10:10:00,163.11,163.31,163.11,163.19,59360.0,150.5406,150.7252,150.5406,150.6144,59360.0
2021-08-27 10:20:00,163.21,163.33,163.17,163.29,34260.0,150.6329,150.7437,150.596,150.7067,34260.0
2021-08-27 10:30:00,163.32,163.37,163.28,163.34,28389.0,150.7344,150.7806,150.6975,150.7529,28389.0
2021-08-27 10:40:00,163.36,163.48,163.28,163.46,38703.0,150.7713,150.8821,150.6975,150.8636,38703.0
2021-08-27 10:50:00,163.46,163.58,163.46,163.55,58857.0,150.8636,150.9744,150.8636,150.9467,58857.0
2021-08-27 11:00:00,163.56,163.64,163.52,163.57,31022.0,150.9559,151.0298,150.919,150.9652,31022.0
2021-08-27 11:10:00,163.57,163.59,163.49,163.54,34961.0,150.9652,150.9836,150.8913,150.9375,34961.0
2021-08-27 11:20:00,163.54,163.58,163.44,163.44,29145.0,150.9375,150.9744,150.8452,150.8452,29145.0
2021-08-27 11:30:00,163.44,163.59,163.44,163.59,24271.0,150.8452,150.9836,150.8452,150.9836,24271.0
2021-08-27 11:40:00,163.59,163.63,163.55,163.56,21306.0,150.9836,151.0205,150.9467,150.9559,21306.0
2021-08-27 11:50:00,163.56,163.63,163.53,163.61,18278.0,150.9559,151.0205,150.9282,151.0021,18278.0
2021-08-27 12:00:00,163.62,163.64,163.54,163.58,13857.0,151.0113,151.0298,150.9375,150.9744,13857.0
2021-08-27 12:10:00,163.59,163.65,163.58,163.61,10949.0,150.9836,151.039,150.9744,151.0021,10949.0
2021-08-27 12:20:00,163.61,163.75,163.61,163.74,14664.0,151.0021,151.1313,151.0021,151.1221,14664.0
2021-08-27 12:30:00,163.75,163.81,163.72,163.74,21263.0,151.1313,151.1867,151.1036,151.1221,21263.0
2021-08-27 12:40:00,163.75,163.75,163.66,163.71,11264.0,151.1313,151.1313,151.0482,151.0944,11264.0
2021-08-27 12:50:00,163.73,163.79,163.72,163.78,10263.0,151.1128,151.1682,151.1036,151.159,10263.0
2021-08-27 13:00:00,163.78,163.82,163.76,163.78,10278.0,151.159,151.1959,151.1405,151.159,10278.0
2021-08-27 13:10:00,163.78,163.79,163.74,163.75,55177.0,151.159,151.1682,151.1221,151.1313,55177.0
2021-08-27 13:20:00,163.76,163.79,163.75,163.75,14785.0,151.1405,151.1682,151.1313,151.1313,14785.0
2021-08-27 13:30:00,163.75,163.78,163.73,163.75,23970.0,151.1313,151.159,151.1128,151.1313,23970.0
2021-08-27 13:40:00,163.74,163.75,163.69,163.71,17599.0,151.1221,151.1313,151.0759,151.0944,17599.0
2021-08-27 13:50:00,163.69,163.72,163.67,163.72,9340.0,151.0759,151.1036,151.0575,151.1036,9340.0
2021-08-27 14:00:00,163.73,163.73,163.56,163.59,21500.0,151.1128,151.1128,150.9559,150.9836,21500.0
2021-08-27 14:10:00,163.59,163.66,163.59,163.62,29472.0,150.9836,151.0482,150.9836,151.0113,29472.0
2021-08-27 14:20:00,163.63,163.66,163.61,163.65,16657.0,151.0205,151.0482,151.0021,151.039,16657.0
2021-08-27 14:30:00,163.65,163.68,163.61,163.62,31886.0,151.039,151.0667,151.0021,151.0113,31886.0
2021-08-27 14:40:00,163.62,163.64,163.57,163.6,23343.0,151.0113,151.0298,150.9652,150.9928,23343.0
2021-08-27 14:50:00,163.6,163.64,163.59,163.61,14444.0,150.9928,151.0298,150.9836,151.0021,14444.0
2021-08-27 15:00:00,163.62,163.7,163.61,163.67,24171.0,151.0113,151.0851,151.0021,151.0575,24171.0
2021-08-27 15:10:00,163.68,163.72,163.65,163.7,53992.0,151.0667,151.1036,151.039,151.0851,53992.0
2021-08-27 15:20:00,163.7,163.73,163.65,163.65,13193.0,151.0851,151.1128,151.039,151.039,13193.0
2021-08-27 15:30:00,163.65,163.68,163.6,163.66,47252.0,151.039,151.0667,150.9928,151.0482,47252.0
2021-08-27 15:40:00,163.66,163.78,163.61,163.65,65607.0,151.0482,151.159,151.0021,151.039,65607.0
2021-08-27 15:50:00,163.65,163.72,163.51,163.61,142282.0,151.039,151.1036,150.9098,151.0021,142282.0
2021-08-30 09:30:00,163.73,163.78,163.26,163.3,72257.0,151.1128,151.159,150.679,150.716,72257.0
2021-08-30 09:40:00,163.29,163.29,163.07,163.13,91817.0,150.7067,150.7067,150.5037,150.5591,91817.0
2021-08-30 09:50:00,163.13,163.34,163.13,163.3,84296.0,150.5591,150.7529,150.5591,150.716,84296.0
2021-08-30 10:00:00,163.29,163.3,163.09,163.15,69723.0,150.7067,150.716,150.5221,150.5775,69723.0
2021-08-30 10:10:00,163.15,163.32,163.07,163.31,30863.0,150.5775,150.7344,150.5037,150.7252,30863.0
2021-08-30 10:20:00,163.3,163.41,163.27,163.4,96950.0,150.716,150.8175,150.6883,150.8083,96950.0
2021-08-30 10:30:00,163.39,163.46,163.28,163.46,52854.0,150.799,150.8636,150.6975,150.8636,52854.0
2021-08-30 10:40:00,163.46,163.61,163.46,163.6,44892.0,150.8636,151.0021,150.8636,150.9928,44892.0
2021-08-30 10:50:00,163.6,163.7,163.58,163.64,44789.0,150.9928,151.0851,150.9744,151.0298,44789.0
2021-08-30 11:00:00,163.63,163.69,163.57,163.67,30531.0,151.0205,151.0759,150.9652,151.0575,30531.0
2021-08-30 11:10:00,163.68,163.8,163.66,163.72,35781.0,151.0667,151.1774,151.0482,151.1036,35781.0
2021-08-30 11:20:00,163.68,163.74,163.67,163.69,14351.0,151.0667,151.1221,151.0575,151.0759,14351.0
2021-08-30 11:30:00,163.69,163.8,163.66,163.69,21925.0,151.0759,151.1774,151.0482,151.0759,21925.0
2021-08-30 11:40:00,163.68,163.73,163.56,163.61,29464.0,151.0667,151.1128,150.9559,151.0021,29464.0
2021-08-30 11:50:00,163.6,163.72,163.6,163.69,20333.0,150.9928,151.1036,150.9928,151.0759,20333.0
2021-08-30 12:00:00,163.69,163.77,163.68,163.72,38068.0,151.0759,151.1497,151.0667,151.1036,38068.0
2021-08-30 12:10:00,163.72,163.74,163.63,163.64,57231.0,151.1036,151.1221,151.0205,151.0298,57231.0
2021-08-30 12:20:00,163.64,163.64,163.55,163.59,26898.0,151.0298,151.0298,150.9467,150.9836,26898.0
2021-08-30 12:30:00,163.59,163.62,163.57,163.6,25139.0,150.9836,151.0113,150.9652,150.9928,25139.0
2021-08-30 12:40:00,163.6,163.63,163.59,163.63,7831.0,150.9928,151.0205,150.9836,151.0205,7831.0
2021-08-30 12:50:00,163.63,163.64,163.55,163.62,31981.0,151.0205,151.0298,150.9467,151.0113,31981.0
2021-08-30 13:00:00,163.6,163.62,163.55,163.56,20546.0,150.9928,151.0113,150.9467,150.9559,20546.0
2021-08-30 13:10:00,163.56,163.61,163.54,163.55,54490.0,150.9559,151.0021,150.9375,150.9467,54490.0
2021-08-30 13:20:00,163.55,163.58,163.53,163.55,33209.0,150.9467,150.9744,150.9282,150.9467,33209.0
2021-08-30 13:30:00,163.56,163.57,163.5,163.56,33460.0,150.9559,150.9652,150.9006,150.9559,33460.0
2021-08-30 13:40:00,163.56,163.6,163.55,163.57,17681.0,150.9559,150.9928,150.9467,150.9652,17681.0
2021-08-30 13:50:00,163.57,163.58,163.54,163.56,27851.0,150.9652,150.9744,150.9375,150.9559,27851.0
2021-08-30 14:00:00,163.56,163.57,163.51,163.53,35003.0,150.9559,150.9652,150.9098,150.9282,35003.0
2021-08-30 14:10:00,163.52,163.58,163.48,163.48,42927.0,150.919,150.9744,150.8821,150.8821,42927.0
2021-08-30 14:20:00,163.48,163.51,163.45,163.51,25974.0,150.8821,150.9098,150.8544,150.9098,25974.0
2021-08-30 14:30:00,163.49,163.5,163.42,163.42,18849.0,150.8913,150.9006,150.8267,150.8267,18849.0
2021-08-30 14:40:00,163.43,163.48,163.42,163.48,14623.0,150.8359,150.8821,150.8267,150.8821,14623.0
2021-08-30 14:50:00,163.48,163.53,163.46,163.51,51173.0,150.8821,150.9282,150.8636,150.9098,51173.0
2021-08-30 15:00:00,163.51,163.57,163.51,163.56,46947.0,150.9098,150.9652,150.9098,150.9559,46947.0
2021-08-30 15:10:00,163.56,163.56,163.46,163.48,34907.0,150.9559,150.9559,150.8636,150.8821,34907.0
2021-08-30 15:20:00,163.48,163.5,163.42,163.43,54934.0,150.8821,150.9006,150.8267,150.8359,54934.0
2021-08-30 15:30:00,163.41,163.45,163.33,163.36,71019.0,150.8175,150.8544,150.7437,150.7713,71019.0
2021-08-30 15:40:00,163.35,163.35,163.24,163.29,115701.0,150.7621,150.7621,150.6606,150.7067,115701.0
2021-08-30 15:50:00,163.28,163.28,163.15,163.17,114474.0,150.6975,150.6975,150.5775,150.596,114474.0
2021-08-31 09:30:00,163.13,163.32,163.02,163.21,124989.0,150.5591,150.7344,150.4575,150.6329,124989.0
2021-08-31 09:40:00,163.21,163.3,162.91,163.06,54584.0,150.6329,150.716,150.356,150.4945,54584.0
2021-08-31 09:50:00,163.06,163.11,162.83,162.99,84841.0,150.4945,150.5406,150.2822,150.4299,84841.0
2021-08-31 10:00:00,162.99,163.31,162.97,163.3,76102.0,150.4299,150.7252,150.4114,150.716,76102.0
2021-08-31 10:10:00,163.28,163.44,163.21,163.41,82342.0,150.6975,150.8452,150.6329,150.8175,82342.0
2021-08-31 10:20:00,163.4,163.4,163.04,163.2,42589.0,150.8083,150.8083,150.476,150.6237,42589.0
2021-08-31 10:30:00,163.16,163.3,163.11,163.26,40453.0,150.5868,150.716,150.5406,150.679,40453.0
2021-08-31 10:40:00,163.27,163.46,163.22,163.44,32311.0,150.6883,150.8636,150.6421,150.8452,32311.0
2021-08-31 10:50:00,163.43,163.47,163.34,163.42,36576.0,150.8359,150.8729,150.7529,150.8267,36576.0
2021-08-31 11:00:00,163.4,163.47,163.31,163.35,46140.0,150.8083,150.8729,150.7252,150.7621,46140.0
2021-08-31 11:10:00,163.35,163.52,163.31,163.52,22165.0,150.7621,150.919,150.7252,150.919,22165.0
2021-08-31 11:20:00,163.51,163.56,163.41,163.44,26354.0,150.9098,150.9559,150.8175,150.8452,26354.0
2021-08-31 11:30:00,163.43,163.5,163.42,163.45,14129.0,150.8359,150.9006,150.8267,150.8544,14129.0
2021-08-31 11:40:00,163.46,163.51,163.44,163.5,12443.0,150.8636,150.9098,150.8452,150.9006,12443.0
2021-08-31 11:50:00,163.5,163.52,163.44,163.46,13451.0,150.9006,150.919,150.8452,150.8636,13451.0
2021-08-31 12:00:00,163.46,163.53,163.44,163.49,29313.0,150.8636,150.9282,150.8452,150.8913,29313.0
2021-08-31 12:10:00,163.49,163.49,163.42,163.46,27949.0,150.8913,150.8913,150.8267,150.8636,27949.0
2021-08-31 12:20:00,163.46,163.5,163.44,163.46,21430.0,150.8636,150.9006,150.8452,150.8636,21430.0
2021-08-31 12:30:00,163.44,163.45,163.38,163.41,23404.0,150.8452,150.8544,150.7898,150.8175,23404.0
2021-08-31 12:40:00,163.41,163.48,163.34,163.34,10243.0,150.8175,150.8821,150.7529,150.7529,10243.0
2021-08-31 12:50:00,163.35,163.4,163.34,163.36,21599.0,150.7621,150.8083,150.7529,150.7713,21599.0
2021-08-31 13:00:00,163.36,163.36,163.26,163.26,25129.0,150.7713,150.7713,150.679,150.679,25129.0
2021-08-31 13:10:00,163.24,163.3,163.21,163.21,69456.0,150.6606,150.716,150.6329,150.6329,69456.0
2021-08-31 13:20:00,163.22,163.22,163.08,163.15,53237.0,150.6421,150.6421,150.5129,150.5775,53237.0
2021-08-31 13:30:00,163.15,163.15,163.05,163.1,31338.0,150.5775,150.5775,150.4852,150.5314,31338.0
2021-08-31 13:40:00,163.11,163.18,163.1,163.15,29959.0,150.5406,150.6052,150.5314,150.5775,29959.0
2021-08-31 13:50:00,163.15,163.16,163.08,163.15,20901.0,150.5775,150.5868,150.5129,150.5775,20901.0
2021-08-31 14:00:00,163.16,163.18,163.0,163.01,62306.0,150.5868,150.6052,150.4391,150.4483,62306.0
2021-08-31 14:10:00,163.03,163.11,162.99,163.06,25912.0,150.4668,150.5406,150.4299,150.4945,25912.0
2021-08-31 14:20:00,163.07,163.11,162.99,163.0,24514.0,150.5037,150.5406,150.4299,150.4391,24514.0
2021-08-31 14:30:00,163.01,163.08,163.0,163.0,23016.0,150.4483,150.5129,150.4391,150.4391,23016.0
2021-08-31 14:40:00,163.01,163.02,162.84,162.84,32798.0,150.4483,150.4575,150.2914,150.2914,32798.0
2021-08-31 14:50:00,162.88,163.04,162.87,163.04,39149.0,150.3283,150.476,150.3191,150.476,39149.0
2021-08-31 15:00:00,163.04,163.06,162.93,162.95,27317.0,150.476,150.4945,150.3745,150.3929,27317.0
2021-08-31 15:10:00,162.94,162.94,162.88,162.89,29204.0,150.3837,150.3837,150.3283,150.3376,29204.0
2021-08-31 15:20:00,162.88,162.98,162.82,162.91,34714.0,150.3283,150.4206,150.273,150.356,34714.0
2021-08-31 15:30:00,162.93,163.03,162.87,163.02,41445.0,150.3745,150.4668,150.3191,150.4575,41445.0
2021-08-31 15:40:00,163.02,163.06,162.95,163.04,33700.0,150.4575,150.4945,150.3929,150.476,33700.0
2021-08-31 15:50:00,163.04,163.19,163.0,163.07,128360.0,150.476,150.6144,150.4391,150.5037,128360.0
2021-09-01 09:30:00,163.35,163.35,162.84,162.97,77747.0,150.7621,150.7621,150.2914,150.4114,77747.0
2021-09-01 09:40:00,162.96,162.96,162.67,162.72,93112.0,150.4022,150.4022,150.1345,150.1807,93112.0
2021-09-01 09:50:00,162.69,162.8,162.55,162.59,94822.0,150.153,150.2545,150.0238,150.0607,94822.0
2021-09-01 10:00:00,162.59,162.98,162.57,162.93,138604.0,150.0607,150.4206,150.0422,150.3745,138604.0
2021-09-01 10:10:00,162.9,162.91,162.71,162.83,53048.0,150.3468,150.356,150.1714,150.2822,53048.0
2021-09-01 10:20:00,162.81,162.87,162.76,162.84,53290.0,150.2637,150.3191,150.2176,150.2914,53290.0
2021-09-01 10:30:00,162.85,162.99,162.81,162.87,49951.0,150.3006,150.4299,150.2637,150.3191,49951.0
2021-09-01 10:40:00,162.86,162.98,162.83,162.94,72509.0,150.3099,150.4206,150.2822,150.3837,72509.0
2021-09-01 10:50:00,162.95,163.03,162.87,163.02,36090.0,150.3929,150.4668,150.3191,150.4575,36090.0
2021-09-01 11:00:00,163.03,163.06,162.87,163.0,22338.0,150.4668,150.4945,150.3191,150.4391,22338.0
2021-09-01 11:10:00,162.99,162.99,162.82,162.86,48563.0,150.4299,150.4299,150.273,150.3099,48563.0
2021-09-01 11:20:00,162.85,162.85,162.7,162.83,31671.0,150.3006,150.3006,150.1622,150.2822,31671.0
2021-09-01 11:30:00,162.83,162.92,162.8,162.9,54479.0,150.2822,150.3652,150.2545,150.3468,54479.0
2021-09-01 11:40:00,162.89,162.92,162.83,162.85,70106.0,150.3376,150.3652,150.2822,150.3006,70106.0
2021-09-01 11:50:00,162.85,162.94,162.84,162.87,33216.0,150.3006,150.3837,150.2914,150.3191,33216.0
2021-09-01 12:00:00,162.88,163.01,162.85,163.01,41941.0,150.3283,150.4483,150.3006,150.4483,41941.0
2021-09-01 12:10:00,162.99,163.07,162.99,163.06,18760.0,150.4299,150.5037,150.4299,150.4945,18760.0
2021-09-01 12:20:00,163.05,163.13,163.05,163.12,112382.0,150.4852,150.5591,150.4852,150.5498,112382.0
2021-09-01 12:30:00,163.12,163.31,163.1,163.29,35517.0,150.5498,150.7252,150.5314,150.7067,35517.0
2021-09-01 12:40:00,163.29,163.3,163.24,163.27,19066.0,150.7067,150.716,150.6606,150.6883,19066.0
2021-09-01 12:50:00,163.29,163.35,163.26,163.34,28047.0,150.7067,150.7621,150.679,150.7529,28047.0
2021-09-01 13:00:00,163.34,163.34,163.27,163.3,12216.0,150.7529,150.7529,150.6883,150.716,12216.0
2021-09-01 13:10:00,163.3,163.33,163.2,163.22,17245.0,150.716,150.7437,150.6237,150.6421,17245.0
2021-09-01 13:20:00,163.24,163.28,163.21,163.26,13514.0,150.6606,150.6975,150.6329,150.679,13514.0
2021-09-01 13:30:00,163.27,163.31,163.23,163.27,21846.0,150.6883,150.7252,150.6514,150.6883,21846.0
2021-09-01 13:40:00,163.28,163.32,163.24,163.26,18946.0,150.6975,150.7344,150.6606,150.679,18946.0
2021-09-01 13:50:00,163.25,163.33,163.25,163.31,12848.0,150.6698,150.7437,150.6698,150.7252,12848.0
2021-09-01 14:00:00,163.33,163.33,163.27,163.28,45230.0,150.7437,150.7437,150.6883,150.6975,45230.0
2021-09-01 14:10:00,163.27,163.29,163.22,163.24,35269.0,150.6883,150.7067,150.6421,150.6606,35269.0
2021-09-01 14:20:00,163.23,163.24,163.16,163.2,26658.0,150.6514,150.6606,150.5868,150.6237,26658.0
2021-09-01 14:30:00,163.2,163.21,163.12,163.16,46650.0,150.6237,150.6329,150.5498,150.5868,46650.0
2021-09-01 14:40:00,163.15,163.19,163.12,163.12,36696.0,150.5775,150.6144,150.5498,150.5498,36696.0
2021-09-01 14:50:00,163.12,163.16,163.11,163.12,14030.0,150.5498,150.5868,150.5406,150.5498,14030.0
2021-09-01 15:00:00,163.12,163.13,162.99,163.01,23489.0,150.5498,150.5591,150.4299,150.4483,23489.0
2021-09-01 15:10:00,163.01,163.12,163.0,163.1,30607.0,150.4483,150.5498,150.4391,150.5314,30607.0
2021-09-01 15:20:00,163.11,163.17,163.05,163.08,36512.0,150.5406,150.596,150.4852,150.5129,36512.0
2021-09-01 15:30:00,163.07,163.1,162.98,162.98,32598.0,150.5037,150.5314,150.4206,150.4206,32598.0
2021-09-01 15:40:00,162.99,163.04,162.92,163.01,43231.0,150.4299,150.476,150.3652,150.4483,43231.0
2021-09-01 15:50:00,163.01,163.09,162.96,163.07,104162.0,150.4483,150.5221,150.4022,150.5037,104162.0
2021-09-02 09:30:00,163.44,163.8,163.44,163.66,134360.0,150.8452,151.1774,150.8452,151.0482,134360.0
2021-09-02 09:40:00,163.69,163.9,163.65,163.72,51489.0,151.0759,151.2697,151.039,151.1036,51489.0
2021-09-02 09:50:00,163.72,163.76,163.59,163.7,29544.0,151.1036,151.1405,150.9836,151.0851,29544.0
2021-09-02 10:00:00,163.7,163.81,163.67,163.74,42730.0,151.0851,151.1867,151.0575,151.1221,42730.0
2021-09-02 10:10:00,163.74,163.83,163.65,163.81,42168.0,151.1221,151.2051,151.039,151.1867,42168.0
2021-09-02 10:20:00,163.81,164.0,163.81,164.0,35290.0,151.1867,151.362,151.1867,151.362,35290.0
2021-09-02 10:30:00,164.02,164.08,163.91,163.93,30836.0,151.3805,151.4359,151.279,151.2974,30836.0
2021-09-02 10:40:00,163.95,164.05,163.93,163.97,30556.0,151.3159,151.4082,151.2974,151.3343,30556.0
2021-09-02 10:50:00,163.97,164.03,163.92,163.94,13107.0,151.3343,151.3897,151.2882,151.3066,13107.0
2021-09-02 11:00:00,163.94,164.08,163.94,164.05,29937.0,151.3066,151.4359,151.3066,151.4082,29937.0
2021-09-02 11:10:00,164.03,164.09,164.02,164.06,25818.0,151.3897,151.4451,151.3805,151.4174,25818.0
2021-09-02 11:20:00,164.04,164.05,164.0,164.02,12953.0,151.3989,151.4082,151.362,151.3805,12953.0
2021-09-02 11:30:00,164.02,164.04,163.99,164.03,15763.0,151.3805,151.3989,151.3528,151.3897,15763.0
2021-09-02 11:40:00,164.03,164.09,164.0,164.07,10020.0,151.3897,151.4451,151.362,151.4266,10020.0
2021-09-02 11:50:00,164.07,164.12,164.06,164.08,23134.0,151.4266,151.4728,151.4174,151.4359,23134.0
2021-09-02 12:00:00,164.08,164.11,164.03,164.03,17473.0,151.4359,151.4635,151.3897,151.3897,17473.0
2021-09-02 12:10:00,164.04,164.06,164.02,164.03,11514.0,151.3989,151.4174,151.3805,151.3897,11514.0
2021-09-02 12:20:00,164.03,164.04,164.0,164.03,7449.0,151.3897,151.3989,151.362,151.3897,7449.0
2021-09-02 12:30:00,164.03,164.04,163.97,163.98,8945.0,151.3897,151.3989,151.3343,151.3436,8945.0
2021-09-02 12:40:00,164.0,164.03,163.98,164.01,13928.0,151.362,151.3897,151.3436,151.3713,13928.0
2021-09-02 12:50:00,164.01,164.09,164.01,164.07,27689.0,151.3713,151.4451,151.3713,151.4266,27689.0
2021-09-02 13:00:00,164.07,164.09,164.0,164.01,41049.0,151.4266,151.4451,151.362,151.3713,41049.0
2021-09-02 13:10:00,164.01,164.04,163.93,163.93,29674.0,151.3713,151.3989,151.2974,151.2974,29674.0
2021-09-02 13:20:00,163.93,163.94,163.85,163.86,64086.0,151.2974,151.3066,151.2236,151.2328,64086.0
2021-09-02 13:30:00,163.87,163.9,163.8,163.83,71375.0,151.242,151.2697,151.1774,151.2051,71375.0
2021-09-02 13:40:00,163.84,163.9,163.78,163.79,42892.0,151.2144,151.2697,151.159,151.1682,42892.0
2021-09-02 13:50:00,163.79,163.82,163.74,163.76,46891.0,151.1682,151.1959,151.1221,151.1405,46891.0
2021-09-02 14:00:00,163.75,163.78,163.66,163.75,99351.0,151.1313,151.159,151.0482,151.1313,99351.0
2021-09-02 14:10:00,163.75,163.77,163.65,163.76,59589.0,151.1313,151.1497,151.039,151.1405,59589.0
2021-09-02 14:20:00,163.78,163.8,163.66,163.69,14679.0,151.159,151.1774,151.0482,151.0759,14679.0
2021-09-02 14:30:00,163.69,163.76,163.61,163.65,20309.0,151.0759,151.1405,151.0021,151.039,20309.0
2021-09-02 14:40:00,163.66,163.78,163.63,163.75,37031.0,151.0482,151.159,151.0205,151.1313,37031.0
2021-09-02 14:50:00,163.75,163.88,163.75,163.85,58594.0,151.1313,151.2513,151.1313,151.2236,58594.0
2021-09-02 15:00:00,163.85,163.92,163.82,163.82,57931.0,151.2236,151.2882,151.1959,151.1959,57931.0
2021-09-02 15:10:00,163.8,163.85,163.72,163.78,55389.0,151.1774,151.2236,151.1036,151.159,55389.0
2021-09-02 15:20:00,163.78,163.78,163.66,163.69,139440.0,151.159,151.159,151.0482,151.0759,139440.0
2021-09-02 15:30:00,163.7,163.73,163.64,163.71,82439.0,151.0851,151.1128,151.0298,151.0944,82439.0
2021-09-02 15:40:00,163.71,163.77,163.66,163.68,83833.0,151.0944,151.1497,151.0482,151.0667,83833.0
2021-09-02 15:50:00,163.69,164.07,163.68,164.07,259735.0,151.0759,151.4266,151.0667,151.4266,259735.0
2021-09-03 09:30:00,163.82,163.96,163.66,163.66,98933.0,151.1959,151.3251,151.0482,151.0482,98933.0
2021-09-03 09:40:00,163.64,163.76,163.57,163.67,71188.0,151.0298,151.1405,150.9652,151.0575,71188.0
2021-09-03 09:50:00,163.65,163.65,163.41,163.43,59748.0,151.039,151.039,150.8175,150.8359,59748.0
2021-09-03 10:00:00,163.42,163.55,163.28,163.51,49695.0,150.8267,150.9467,150.6975,150.9098,49695.0
2021-09-03 10:10:00,163.53,163.82,163.46,163.69,40662.0,150.9282,151.1959,150.8636,151.0759,40662.0
2021-09-03 10:20:00,163.7,163.72,163.55,163.56,18244.0,151.0851,151.1036,150.9467,150.9559,18244.0
2021-09-03 10:30:00,163.57,163.58,163.41,163.41,14362.0,150.9652,150.9744,150.8175,150.8175,14362.0
2021-09-03 10:40:00,163.42,163.44,163.31,163.44,24543.0,150.8267,150.8452,150.7252,150.8452,24543.0
2021-09-03 10:50:00,163.44,163.48,163.36,163.47,21832.0,150.8452,150.8821,150.7713,150.8729,21832.0
2021-09-03 11:00:00,163.48,163.57,163.41,163.57,16833.0,150.8821,150.9652,150.8175,150.9652,16833.0
2021-09-03 11:10:00,163.56,163.61,163.41,163.41,20285.0,150.9559,151.0021,150.8175,150.8175,20285.0
2021-09-03 11:20:00,163.35,163.46,163.35,163.4,19738.0,150.7621,150.8636,150.7621,150.8083,19738.0
2021-09-03 11:30:00,163.42,163.48,163.33,163.34,21818.0,150.8267,150.8821,150.7437,150.7529,21818.0
2021-09-03 11:40:00,163.33,163.44,163.27,163.41,13784.0,150.7437,150.8452,150.6883,150.8175,13784.0
2021-09-03 11:50:00,163.41,163.41,163.33,163.35,11305.0,150.8175,150.8175,150.7437,150.7621,11305.0
2021-09-03 12:00:00,163.34,163.35,163.28,163.33,45125.0,150.7529,150.7621,150.6975,150.7437,45125.0
2021-09-03 12:10:00,163.32,163.35,163.27,163.27,11243.0,150.7344,150.7621,150.6883,150.6883,11243.0
2021-09-03 12:20:00,163.26,163.37,163.24,163.35,8998.0,150.679,150.7806,150.6606,150.7621,8998.0
2021-09-03 12:30:00,163.36,163.36,163.27,163.28,9718.0,150.7713,150.7713,150.6883,150.6975,9718.0
2021-09-03 12:40:00,163.27,163.36,163.27,163.33,13843.0,150.6883,150.7713,150.6883,150.7437,13843.0
2021-09-03 12:50:00,163.34,163.36,163.31,163.35,5643.0,150.7529,150.7713,150.7252,150.7621,5643.0
2021-09-03 13:00:00,163.36,163.46,163.35,163.45,9246.0,150.7713,150.8636,150.7621,150.8544,9246.0
2021-09-03 13:10:00,163.46,163.57,163.46,163.56,5898.0,150.8636,150.9652,150.8636,150.9559,5898.0
2021-09-03 13:20:00,163.56,163.57,163.53,163.53,10989.0,150.9559,150.9652,150.9282,150.9282,10989.0
2021-09-03 13:30:00,163.55,163.63,163.54,163.62,20668.0,150.9467,151.0205,150.9375,151.0113,20668.0
2021-09-03 13:40:00,163.63,163.69,163.63,163.68,39405.0,151.0205,151.0759,151.0205,151.0667,39405.0
2021-09-03 13:50:00,163.67,163.69,163.65,163.66,45609.0,151.0575,151.0759,151.039,151.0482,45609.0
2021-09-03 14:00:00,163.66,163.67,163.6,163.67,29048.0,151.0482,151.0575,150.9928,151.0575,29048.0
2021-09-03 14:10:00,163.7,163.73,163.67,163.72,22974.0,151.0851,151.1128,151.0575,151.1036,22974.0
2021-09-03 14:20:00,163.72,163.72,163.64,163.67,46799.0,151.1036,151.1036,151.0298,151.0575,46799.0
2021-09-03 14:30:00,163.68,163.68,163.63,163.65,39572.0,151.0667,151.0667,151.0205,151.039,39572.0
2021-09-03 14:40:00,163.66,163.66,163.61,163.64,55710.0,151.0482,151.0482,151.0021,151.0298,55710.0
2021-09-03 14:50:00,163.64,163.7,163.64,163.66,40298.0,151.0298,151.0851,151.0298,151.0482,40298.0
2021-09-03 15:00:00,163.65,163.74,163.65,163.71,44344.0,151.039,151.1221,151.039,151.0944,44344.0
2021-09-03 15:10:00,163.7,163.72,163.65,163.68,21980.0,151.0851,151.1036,151.039,151.0667,21980.0
2021-09-03 15:20:00,163.68,163.68,163.59,163.61,17705.0,151.0667,151.0667,150.9836,151.0021,17705.0
2021-09-03 15:30:00,163.61,163.69,163.59,163.61,27922.0,151.0021,151.0759,150.9836,151.0021,27922.0
2021-09-03 15:40:00,163.6,163.64,163.56,163.6,33994.0,150.9928,151.0298,150.9559,150.9928,33994.0
2021-09-03 15:50:00,163.6,163.66,163.46,163.5,105776.0,150.9928,151.0482,150.8636,150.9006,105776.0
2021-09-07 09:30:00,163.11,163.37,162.76,162.76,78283.0,150.5406,150.7806,150.2176,150.2176,78283.0
2021-09-07 09:40:00,162.73,162.83,162.64,162.75,654192.0,150.1899,150.2822,150.1068,150.2083,654192.0
2021-09-07 09:50:00,162.74,162.88,162.68,162.72,216921.0,150.1991,150.3283,150.1437,150.1807,216921.0
2021-09-07 10:00:00,162.71,162.84,162.51,162.57,61262.0,150.1714,150.2914,149.9868,150.0422,61262.0
2021-09-07 10:10:00,162.55,162.56,162.33,162.46,563229.0,150.0238,150.033,149.8207,149.9407,563229.0
2021-09-07 10:20:00,162.47,162.54,162.36,162.38,166438.0,149.9499,150.0145,149.8484,149.8669,166438.0
2021-09-07 10:30:00,162.36,162.37,162.23,162.28,171910.0,149.8484,149.8576,149.7284,149.7746,171910.0
2021-09-07 10:40:00,162.29,162.39,162.24,162.36,27909.0,149.7838,149.8761,149.7376,149.8484,27909.0
2021-09-07 10:50:00,162.35,162.39,162.29,162.36,68212.0,149.8392,149.8761,149.7838,149.8484,68212.0
2021-09-07 11:00:00,162.35,162.37,162.17,162.19,45399.0,149.8392,149.8576,149.673,149.6915,45399.0
2021-09-07 11:10:00,162.19,162.21,162.08,162.18,35352.0,149.6915,149.71,149.59,149.6823,35352.0
2021-09-07 11:20:00,162.15,162.23,162.11,162.22,22684.0,149.6546,149.7284,149.6177,149.7192,22684.0
2021-09-07 11:30:00,162.2,162.32,162.2,162.28,18971.0,149.7007,149.8115,149.7007,149.7746,18971.0
2021-09-07 11:40:00,162.27,162.28,162.2,162.25,29305.0,149.7653,149.7746,149.7007,149.7469,29305.0
2021-09-07 11:50:00,162.23,162.23,162.04,162.09,23447.0,149.7284,149.7284,149.5531,149.5992,23447.0
2021-09-07 12:00:00,162.07,162.37,162.07,162.34,44985.0,149.5807,149.8576,149.5807,149.8299,44985.0
2021-09-07 12:10:00,162.33,162.34,162.17,162.18,17031.0,149.8207,149.8299,149.673,149.6823,17031.0
2021-09-07 12:20:00,162.16,162.21,162.13,162.21,19938.0,149.6638,149.71,149.6361,149.71,19938.0
2021-09-07 12:30:00,162.21,162.31,162.21,162.24,21401.0,149.71,149.8023,149.71,149.7376,21401.0
2021-09-07 12:40:00,162.23,162.42,162.23,162.4,32097.0,149.7284,149.9038,149.7284,149.8853,32097.0
2021-09-07 12:50:00,162.41,162.47,162.39,162.47,23474.0,149.8945,149.9499,149.8761,149.9499,23474.0
2021-09-07 13:00:00,162.47,162.53,162.45,162.46,50634.0,149.9499,150.0053,149.9315,149.9407,50634.0
2021-09-07 13:10:00,162.47,162.58,162.46,162.54,14823.0,149.9499,150.0514,149.9407,150.0145,14823.0
2021-09-07 13:20:00,162.56,162.57,162.43,162.45,14346.0,150.033,150.0422,149.913,149.9315,14346.0
2021-09-07 13:30:00,162.45,162.51,162.43,162.51,68059.0,149.9315,149.9868,149.913,149.9868,68059.0
2021-09-07 13:40:00,162.51,162.56,162.5,162.52,31186.0,149.9868,150.033,149.9776,149.9961,31186.0
2021-09-07 13:50:00,162.54,162.62,162.53,162.58,9623.0,150.0145,150.0884,150.0053,150.0514,9623.0
2021-09-07 14:00:00,162.58,162.61,162.48,162.49,12198.0,150.0514,150.0791,149.9592,149.9684,12198.0
2021-09-07 14:10:00,162.5,162.54,162.41,162.42,26187.0,149.9776,150.0145,149.8945,149.9038,26187.0
2021-09-07 14:20:00,162.41,162.42,162.33,162.35,17638.0,149.8945,149.9038,149.8207,149.8392,17638.0
2021-09-07 14:30:00,162.35,162.41,162.31,162.4,19649.0,149.8392,149.8945,149.8023,149.8853,19649.0
2021-09-07 14:40:00,162.41,162.42,162.36,162.4,34324.0,149.8945,149.9038,149.8484,149.8853,34324.0
2021-09-07 14:50:00,162.4,162.45,162.37,162.42,57511.0,149.8853,149.9315,149.8576,149.9038,57511.0
2021-09-07 15:00:00,162.42,162.47,162.41,162.42,12005.0,149.9038,149.9499,149.8945,149.9038,12005.0
2021-09-07 15:10:00,162.42,162.45,162.32,162.34,16622.0,149.9038,149.9315,149.8115,149.8299,16622.0
2021-09-07 15:20:00,162.34,162.38,162.29,162.3,18935.0,149.8299,149.8669,149.7838,149.793,18935.0
2021-09-07 15:30:00,162.26,162.34,162.21,162.23,31478.0,149.7561,149.8299,149.71,149.7284,31478.0
2021-09-07 15:40:00,162.22,162.23,162.12,162.16,45729.0,149.7192,149.7284,149.6269,149.6638,45729.0
2021-09-07 15:50:00,162.19,162.22,162.09,162.11,93107.0,149.6915,149.7192,149.5992,149.6177,93107.0
2021-09-08 09:30:00,161.81,162.18,161.71,162.18,102473.0,149.3408,149.6823,149.2485,149.6823,102473.0
2021-09-08 09:40:00,162.2,162.37,162.16,162.19,68455.0,149.7007,149.8576,149.6638,149.6915,68455.0
2021-09-08 09:50:00,162.18,162.35,162.09,162.27,29134.0,149.6823,149.8392,149.5992,149.7653,29134.0
2021-09-08 10:00:00,162.29,162.54,162.23,162.35,36640.0,149.7838,150.0145,149.7284,149.8392,36640.0
2021-09-08 10:10:00,162.35,162.35,162.07,162.15,52557.0,149.8392,149.8392,149.5807,149.6546,52557.0
2021-09-08 10:20:00,162.12,162.2,161.96,162.01,46287.0,149.6269,149.7007,149.4792,149.5254,46287.0
2021-09-08 10:30:00,162.02,162.03,161.64,161.73,71605.0,149.5346,149.5438,149.1839,149.2669,71605.0
2021-09-08 10:40:00,161.72,161.72,161.46,161.72,54255.0,149.2577,149.2577,149.0178,149.2577,54255.0
2021-09-08 10:50:00,161.72,161.89,161.51,161.77,43914.0,149.2577,149.4146,149.0639,149.3039,43914.0
2021-09-08 11:00:00,161.74,162.04,161.74,161.91,66306.0,149.2762,149.5531,149.2762,149.4331,66306.0
2021-09-08 11:10:00,161.88,162.05,161.87,161.99,42468.0,149.4054,149.5623,149.3962,149.5069,42468.0
2021-09-08 11:20:00,161.99,162.07,161.85,161.85,17747.0,149.5069,149.5807,149.3777,149.3777,17747.0
2021-09-08 11:30:00,161.83,161.92,161.74,161.79,15795.0,149.3592,149.4423,149.2762,149.3223,15795.0
2021-09-08 11:40:00,161.77,161.85,161.68,161.68,14275.0,149.3039,149.3777,149.2208,149.2208,14275.0
2021-09-08 11:50:00,161.69,161.77,161.65,161.72,20102.0,149.23,149.3039,149.1931,149.2577,20102.0
2021-09-08 12:00:00,161.7,161.98,161.69,161.98,28910.0,149.2393,149.4977,149.23,149.4977,28910.0
2021-09-08 12:10:00,161.99,162.14,161.97,162.14,18469.0,149.5069,149.6454,149.4885,149.6454,18469.0
2021-09-08 12:20:00,162.14,162.18,162.09,162.14,45876.0,149.6454,149.6823,149.5992,149.6454,45876.0
2021-09-08 12:30:00,162.12,162.14,162.03,162.05,27256.0,149.6269,149.6454,149.5438,149.5623,27256.0
2021-09-08 12:40:00,162.06,162.12,161.96,162.06,8763.0,149.5715,149.6269,149.4792,149.5715,8763.0
2021-09-08 12:50:00,162.05,162.08,162.01,162.02,10747.0,149.5623,149.59,149.5254,149.5346,10747.0
2021-09-08 13:00:00,162.02,162.06,161.91,161.91,23067.0,149.5346,149.5715,149.4331,149.4331,23067.0
2021-09-08 13:10:00,161.89,161.96,161.87,161.96,11718.0,149.4146,149.4792,149.3962,149.4792,11718.0
2021-09-08 13:20:00,161.96,161.99,161.9,161.99,21886.0,149.4792,149.5069,149.4238,149.5069,21886.0
2021-09-08 13:30:00,161.99,162.02,161.91,161.95,28243.0,149.5069,149.5346,149.4331,149.47,28243.0
2021-09-08 13:40:00,161.96,161.99,161.95,161.96,18974.0,149.4792,149.5069,149.47,149.4792,18974.0
2021-09-08 13:50:00,161.97,161.99,161.88,161.88,12243.0,149.4885,149.5069,149.4054,149.4054,12243.0
2021-09-08 14:00:00,161.88,162.11,161.88,161.99,76157.0,149.4054,149.6177,149.4054,149.5069,76157.0
2021-09-08 14:10:00,161.99,162.07,161.95,161.95,22939.0,149.5069,149.5807,149.47,149.47,22939.0
2021-09-08 14:20:00,161.96,161.98,161.9,161.98,10926.0,149.4792,149.4977,149.4238,149.4977,10926.0
2021-09-08 14:30:00,161.98,162.02,161.94,162.0,15565.0,149.4977,149.5346,149.4608,149.5161,15565.0
2021-09-08 14:40:00,162.01,162.06,161.97,162.0,10482.0,149.5254,149.5715,149.4885,149.5161,10482.0
2021-09-08 14:50:00,162.01,162.1,162.0,162.09,15125.0,149.5254,149.6084,149.5161,149.5992,15125.0
2021-09-08 15:00:00,162.08,162.13,162.02,162.11,22276.0,149.59,149.6361,149.5346,149.6177,22276.0
2021-09-08 15:10:00,162.11,162.2,162.09,162.15,48344.0,149.6177,149.7007,149.5992,149.6546,48344.0
2021-09-08 15:20:00,162.15,162.16,162.03,162.04,19121.0,149.6546,149.6638,149.5438,149.5531,19121.0
2021-09-08 15:30:00,162.03,162.07,161.96,161.96,29060.0,149.5438,149.5807,149.4792,149.4792,29060.0
2021-09-08 15:40:00,161.97,162.07,161.95,161.97,54932.0,149.4885,149.5807,149.47,149.4885,54932.0
2021-09-08 15:50:00,161.97,162.05,161.95,162.01,97631.0,149.4885,149.5623,149.47,149.5254,97631.0
2021-09-09 09:30:00,161.72,162.12,161.51,162.09,42270.0,149.2577,149.6269,149.0639,149.5992,42270.0
2021-09-09 09:40:00,162.08,162.2,162.05,162.12,40741.0,149.59,149.7007,149.5623,149.6269,40741.0
2021-09-09 09:50:00,162.12,162.26,162.12,162.21,28599.0,149.6269,149.7561,149.6269,149.71,28599.0
2021-09-09 10:00:00,162.22,162.4,162.13,162.38,65861.0,149.7192,149.8853,149.6361,149.8669,65861.0
2021-09-09 10:10:00,162.37,162.63,162.37,162.5,76107.0,149.8576,150.0976,149.8576,149.9776,76107.0
2021-09-09 10:20:00,162.52,162.57,162.46,162.51,28685.0,149.9961,150.0422,149.9407,149.9868,28685.0
2021-09-09 10:30:00,162.55,162.67,162.55,162.61,77154.0,150.0238,150.1345,150.0238,150.0791,77154.0
2021-09-09 10:40:00,162.61,162.63,162.48,162.48,29914.0,150.0791,150.0976,149.9592,149.9592,29914.0
2021-09-09 10:50:00,162.48,162.58,162.47,162.5,25238.0,149.9592,150.0514,149.9499,149.9776,25238.0
2021-09-09 11:00:00,162.48,162.54,162.44,162.52,25998.0,149.9592,150.0145,149.9222,149.9961,25998.0
2021-09-09 11:10:00,162.49,162.51,162.26,162.26,21543.0,149.9684,149.9868,149.7561,149.7561,21543.0
2021-09-09 11:20:00,162.26,162.28,162.12,162.14,29255.0,149.7561,149.7746,149.6269,149.6454,29255.0
2021-09-09 11:30:00,162.13,162.24,162.13,162.19,30810.0,149.6361,149.7376,149.6361,149.6915,30810.0
2021-09-09 11:40:00,162.2,162.25,162.19,162.24,57113.0,149.7007,149.7469,149.6915,149.7376,57113.0
2021-09-09 11:50:00,162.24,162.26,162.1,162.22,21880.0,149.7376,149.7561,149.6084,149.7192,21880.0
2021-09-09 12:00:00,162.26,162.26,161.99,162.08,103851.0,149.7561,149.7561,149.5069,149.59,103851.0
2021-09-09 12:10:00,162.07,162.07,161.88,161.96,71737.0,149.5807,149.5807,149.4054,149.4792,71737.0
2021-09-09 12:20:00,161.96,162.02,161.94,162.0,20998.0,149.4792,149.5346,149.4608,149.5161,20998.0
2021-09-09 12:30:00,161.99,162.15,161.91,162.11,35032.0,149.5069,149.6546,149.4331,149.6177,35032.0
2021-09-09 12:40:00,162.12,162.14,162.09,162.12,19447.0,149.6269,149.6454,149.5992,149.6269,19447.0
2021-09-09 12:50:00,162.13,162.13,161.98,161.99,28780.0,149.6361,149.6361,149.4977,149.5069,28780.0
2021-09-09 13:00:00,161.99,162.14,161.99,162.09,29739.0,149.5069,149.6454,149.5069,149.5992,29739.0
2021-09-09 13:10:00,162.09,162.14,162.0,162.01,18141.0,149.5992,149.6454,149.5161,149.5254,18141.0
2021-09-09 13:20:00,161.99,161.99,161.58,161.74,96081.0,149.5069,149.5069,149.1285,149.2762,96081.0
2021-09-09 13:30:00,161.72,161.72,161.42,161.42,52315.0,149.2577,149.2577,148.9808,148.9808,52315.0
2021-09-09 13:40:00,161.43,161.61,161.43,161.6,43488.0,148.9901,149.1562,148.9901,149.147,43488.0
2021-09-09 13:50:00,161.61,161.63,161.5,161.52,38656.0,149.1562,149.1747,149.0547,149.0731,38656.0
2021-09-09 14:00:00,161.51,161.55,161.27,161.54,74907.0,149.0639,149.1008,148.8424,149.0916,74907.0
2021-09-09 14:10:00,161.53,161.57,161.5,161.5,29346.0,149.0824,149.1193,149.0547,149.0547,29346.0
2021-09-09 14:20:00,161.51,161.57,161.42,161.49,22352.0,149.0639,149.1193,148.9808,149.0454,22352.0
2021-09-09 14:30:00,161.47,161.48,161.37,161.39,18253.0,149.027,149.0362,148.9347,148.9532,18253.0
2021-09-09 14:40:00,161.4,161.62,161.34,161.61,31126.0,148.9624,149.1654,148.907,149.1562,31126.0
2021-09-09 14:50:00,161.62,161.69,161.6,161.61,30900.0,149.1654,149.23,149.147,149.1562,30900.0
2021-09-09 15:00:00,161.63,161.68,161.56,161.57,27990.0,149.1747,149.2208,149.1101,149.1193,27990.0
2021-09-09 15:10:00,161.58,161.68,161.46,161.47,24575.0,149.1285,149.2208,149.0178,149.027,24575.0
2021-09-09 15:20:00,161.48,161.6,161.48,161.54,15514.0,149.0362,149.147,149.0362,149.0916,15514.0
2021-09-09 15:30:00,161.53,161.73,161.45,161.7,44529.0,149.0824,149.2669,149.0085,149.2393,44529.0
2021-09-09 15:40:00,161.67,161.83,161.62,161.62,39441.0,149.2116,149.3592,149.1654,149.1654,39441.0
2021-09-09 15:50:00,161.61,161.61,161.3,161.33,171950.0,149.1562,149.1562,148.8701,148.8978,171950.0
2021-09-10 09:30:00,162.06,162.19,161.64,161.79,95008.0,149.5715,149.6915,149.1839,149.3223,95008.0
2021-09-10 09:40:00,161.77,161.88,161.37,161.37,71186.0,149.3039,149.4054,148.9347,148.9347,71186.0
2021-09-10 09:50:00,161.36,161.36,161.11,161.11,73702.0,148.9255,148.9255,148.6947,148.6947,73702.0
2021-09-10 10:00:00,161.11,161.11,160.87,161.0,114285.0,148.6947,148.6947,148.4732,148.5932,114285.0
2021-09-10 10:10:00,160.98,161.03,160.83,160.95,66541.0,148.5747,148.6209,148.4363,148.5471,66541.0
2021-09-10 10:20:00,160.96,161.09,160.91,160.97,65446.0,148.5563,148.6763,148.5101,148.5655,65446.0
2021-09-10 10:30:00,160.95,160.95,160.56,160.73,69499.0,148.5471,148.5471,148.1871,148.344,69499.0
2021-09-10 10:40:00,160.72,160.75,160.51,160.59,44712.0,148.3348,148.3625,148.141,148.2148,44712.0
2021-09-10 10:50:00,160.63,160.73,160.37,160.59,65629.0,148.2517,148.344,148.0118,148.2148,65629.0
2021-09-10 11:00:00,160.63,160.7,160.48,160.62,36682.0,148.2517,148.3163,148.1133,148.2425,36682.0
2021-09-10 11:10:00,160.59,160.69,160.57,160.58,22207.0,148.2148,148.3071,148.1963,148.2056,22207.0
2021-09-10 11:20:00,160.59,160.76,160.55,160.72,33520.0,148.2148,148.3717,148.1779,148.3348,33520.0
2021-09-10 11:30:00,160.7,160.91,160.69,160.85,26140.0,148.3163,148.5101,148.3071,148.4548,26140.0
2021-09-10 11:40:00,160.86,160.93,160.74,160.74,24223.0,148.464,148.5286,148.3532,148.3532,24223.0
2021-09-10 11:50:00,160.75,161.02,160.75,161.01,45190.0,148.3625,148.6117,148.3625,148.6024,45190.0
2021-09-10 12:00:00,160.99,161.15,160.93,161.15,22989.0,148.584,148.7316,148.5286,148.7316,22989.0
2021-09-10 12:10:00,161.15,161.27,161.11,161.21,24280.0,148.7316,148.8424,148.6947,148.787,24280.0
2021-09-10 12:20:00,161.21,161.3,161.21,161.27,17747.0,148.787,148.8701,148.787,148.8424,17747.0
2021-09-10 12:30:00,161.28,161.41,161.24,161.4,12543.0,148.8516,148.9716,148.8147,148.9624,12543.0
2021-09-10 12:40:00,161.4,161.4,161.35,161.35,14220.0,148.9624,148.9624,148.9162,148.9162,14220.0
2021-09-10 12:50:00,161.36,161.39,161.3,161.35,15726.0,148.9255,148.9532,148.8701,148.9162,15726.0
2021-09-10 13:00:00,161.36,161.44,161.33,161.33,25931.0,148.9255,148.9993,148.8978,148.8978,25931.0
2021-09-10 13:10:00,161.32,161.39,161.3,161.35,12318.0,148.8885,148.9532,148.8701,148.9162,12318.0
2021-09-10 13:20:00,161.34,161.36,161.21,161.21,19768.0,148.907,148.9255,148.787,148.787,19768.0
2021-09-10 13:30:00,161.22,161.31,161.22,161.31,10101.0,148.7963,148.8793,148.7963,148.8793,10101.0
2021-09-10 13:40:00,161.31,161.31,161.18,161.18,15553.0,148.8793,148.8793,148.7593,148.7593,15553.0
2021-09-10 13:50:00,161.18,161.19,161.13,161.18,10843.0,148.7593,148.7686,148.7132,148.7593,10843.0
2021-09-10 14:00:00,161.2,161.25,161.14,161.17,16196.0,148.7778,148.8239,148.7224,148.7501,16196.0
2021-09-10 14:10:00,161.15,161.18,161.1,161.1,19379.0,148.7316,148.7593,148.6855,148.6855,19379.0
2021-09-10 14:20:00,161.09,161.18,161.06,161.07,19709.0,148.6763,148.7593,148.6486,148.6578,19709.0
2021-09-10 14:30:00,161.06,161.09,161.01,161.02,54972.0,148.6486,148.6763,148.6024,148.6117,54972.0
2021-09-10 14:40:00,161.03,161.09,161.03,161.03,19207.0,148.6209,148.6763,148.6209,148.6209,19207.0
2021-09-10 14:50:00,161.02,161.11,161.0,161.0,13709.0,148.6117,148.6947,148.5932,148.5932,13709.0
2021-09-10 15:00:00,161.0,161.01,160.87,160.9,32056.0,148.5932,148.6024,148.4732,148.5009,32056.0
2021-09-10 15:10:00,160.89,160.94,160.76,160.82,48319.0,148.4917,148.5378,148.3717,148.4271,48319.0
2021-09-10 15:20:00,160.84,160.85,160.71,160.75,39114.0,148.4455,148.4548,148.3256,148.3625,39114.0
2021-09-10 15:30:00,160.76,160.76,160.48,160.5,78445.0,148.3717,148.3717,148.1133,148.1317,78445.0
2021-09-10 15:40:00,160.49,160.52,160.35,160.35,113329.0,148.1225,148.1502,147.9933,147.9933,113329.0
2021-09-10 15:50:00,160.34,160.35,160.11,160.16,273230.0,147.9841,147.9933,147.7718,147.8179,273230.0
2021-09-13 09:30:00,161.11,161.55,161.07,161.27,78422.0,148.6947,149.1008,148.6578,148.8424,78422.0
2021-09-13 09:40:00,161.28,161.29,161.03,161.16,96377.0,148.8516,148.8609,148.6209,148.7409,96377.0
2021-09-13 09:50:00,161.15,161.6,161.14,161.36,90749.0,148.7316,149.147,148.7224,148.9255,90749.0
2021-09-13 10:00:00,161.35,161.48,160.86,160.93,86074.0,148.9162,149.0362,148.464,148.5286,86074.0
2021-09-13 10:10:00,160.89,161.09,160.85,161.08,73488.0,148.4917,148.6763,148.4548,148.667,73488.0
2021-09-13 10:20:00,161.09,161.26,161.02,161.13,79342.0,148.6763,148.8332,148.6117,148.7132,79342.0
2021-09-13 10:30:00,161.16,161.35,160.99,161.29,181569.0,148.7409,148.9162,148.584,148.8609,181569.0
2021-09-13 10:40:00,161.3,161.43,161.13,161.31,98279.0,148.8701,148.9901,148.7132,148.8793,98279.0
2021-09-13 10:50:00,161.3,161.42,161.3,161.35,39656.0,148.8701,148.9808,148.8701,148.9162,39656.0
2021-09-13 11:00:00,161.35,161.37,161.2,161.22,64428.0,148.9162,148.9347,148.7778,148.7963,64428.0
2021-09-13 11:10:00,161.19,161.19,160.72,160.86,97700.0,148.7686,148.7686,148.3348,148.464,97700.0
2021-09-13 11:20:00,160.86,161.09,160.83,161.07,27957.0,148.464,148.6763,148.4363,148.6578,27957.0
2021-09-13 11:30:00,161.11,161.22,161.03,161.22,32329.0,148.6947,148.7963,148.6209,148.7963,32329.0
2021-09-13 11:40:00,161.24,161.25,161.0,161.0,40699.0,148.8147,148.8239,148.5932,148.5932,40699.0
2021-09-13 11:50:00,161.0,161.11,160.94,160.99,30470.0,148.5932,148.6947,148.5378,148.584,30470.0
2021-09-13 12:00:00,160.99,161.02,160.87,160.9,44272.0,148.584,148.6117,148.4732,148.5009,44272.0
2021-09-13 12:10:00,160.89,161.12,160.89,161.0,60963.0,148.4917,148.704,148.4917,148.5932,60963.0
2021-09-13 12:20:00,161.05,161.13,160.97,161.0,26934.0,148.6394,148.7132,148.5655,148.5932,26934.0
2021-09-13 12:30:00,161.0,161.08,160.97,160.98,29343.0,148.5932,148.667,148.5655,148.5747,29343.0
2021-09-13 12:40:00,160.97,160.97,160.81,160.87,213061.0,148.5655,148.5655,148.4178,148.4732,213061.0
2021-09-13 12:50:00,160.89,160.94,160.84,160.9,34548.0,148.4917,148.5378,148.4455,148.5009,34548.0
2021-09-13 13:00:00,160.91,161.0,160.87,160.93,29570.0,148.5101,148.5932,148.4732,148.5286,29570.0
2021-09-13 13:10:00,160.9,160.94,160.74,160.78,31852.0,148.5009,148.5378,148.3532,148.3902,31852.0
2021-09-13 13:20:00,160.78,160.81,160.62,160.65,25990.0,148.3902,148.4178,148.2425,148.2702,25990.0
2021-09-13 13:30:00,160.65,160.7,160.56,160.59,51800.0,148.2702,148.3163,148.1871,148.2148,51800.0
2021-09-13 13:40:00,160.56,160.66,160.54,160.61,32167.0,148.1871,148.2794,148.1687,148.2333,32167.0
2021-09-13 13:50:00,160.58,160.59,160.47,160.53,27583.0,148.2056,148.2148,148.104,148.1594,27583.0
2021-09-13 14:00:00,160.55,160.67,160.53,160.55,18648.0,148.1779,148.2886,148.1594,148.1779,18648.0
2021-09-13 14:10:00,160.54,160.54,160.32,160.47,49139.0,148.1687,148.1687,147.9656,148.104,49139.0
2021-09-13 14:20:00,160.46,160.5,160.36,160.44,32424.0,148.0948,148.1317,148.0025,148.0764,32424.0
2021-09-13 14:30:00,160.45,160.47,160.29,160.31,32653.0,148.0856,148.104,147.9379,147.9564,32653.0
2021-09-13 14:40:00,160.33,160.62,160.33,160.59,77963.0,147.9748,148.2425,147.9748,148.2148,77963.0
2021-09-13 14:50:00,160.6,160.61,160.47,160.56,25313.0,148.224,148.2333,148.104,148.1871,25313.0
2021-09-13 15:00:00,160.55,160.55,160.27,160.47,59175.0,148.1779,148.1779,147.9195,148.104,59175.0
2021-09-13 15:10:00,160.5,160.78,160.5,160.73,164835.0,148.1317,148.3902,148.1317,148.344,164835.0
2021-09-13 15:20:00,160.73,160.91,160.61,160.91,78281.0,148.344,148.5101,148.2333,148.5101,78281.0
2021-09-13 15:30:00,160.88,161.0,160.83,160.96,40746.0,148.4825,148.5932,148.4363,148.5563,40746.0
2021-09-13 15:40:00,160.96,160.96,160.78,160.86,63759.0,148.5563,148.5563,148.3902,148.464,63759.0
2021-09-13 15:50:00,160.85,161.11,160.83,161.08,154774.0,148.4548,148.6947,148.4363,148.667,154774.0
2021-09-14 09:30:00,161.53,161.58,161.28,161.41,72132.0,149.0824,149.1285,148.8516,148.9716,72132.0
2021-09-14 09:40:00,161.41,161.45,161.1,161.11,59127.0,148.9716,149.0085,148.6855,148.6947,59127.0
2021-09-14 09:50:00,161.1,161.18,160.6,160.6,67387.0,148.6855,148.7593,148.224,148.224,67387.0
2021-09-14 10:00:00,160.61,160.61,160.24,160.52,61185.0,148.2333,148.2333,147.8918,148.1502,61185.0
2021-09-14 10:10:00,160.51,160.51,160.31,160.39,30015.0,148.141,148.141,147.9564,148.0302,30015.0
2021-09-14 10:20:00,160.4,160.41,160.02,160.25,32882.0,148.0394,148.0487,147.6887,147.901,32882.0
2021-09-14 10:30:00,160.26,160.28,159.98,159.98,32812.0,147.9102,147.9287,147.6518,147.6518,32812.0
2021-09-14 10:40:00,159.98,160.05,159.88,160.03,31723.0,147.6518,147.7164,147.5595,147.698,31723.0
2021-09-14 10:50:00,160.03,160.11,159.91,159.93,40075.0,147.698,147.7718,147.5872,147.6057,40075.0
2021-09-14 11:00:00,159.96,160.11,159.94,160.11,36961.0,147.6333,147.7718,147.6149,147.7718,36961.0
2021-09-14 11:10:00,160.12,160.2,160.07,160.09,561232.0,147.781,147.8549,147.7349,147.7533,561232.0
2021-09-14 11:20:00,160.1,160.21,160.08,160.2,30958.0,147.7626,147.8641,147.7441,147.8549,30958.0
2021-09-14 11:30:00,160.22,160.28,160.07,160.1,83672.0,147.8733,147.9287,147.7349,147.7626,83672.0
2021-09-14 11:40:00,160.11,160.14,159.99,160.11,51199.0,147.7718,147.7995,147.661,147.7718,51199.0
2021-09-14 11:50:00,160.11,160.11,159.94,160.09,36263.0,147.7718,147.7718,147.6149,147.7533,36263.0
2021-09-14 12:00:00,160.08,160.26,160.06,160.25,65891.0,147.7441,147.9102,147.7256,147.901,65891.0
2021-09-14 12:10:00,160.25,160.27,160.2,160.2,35016.0,147.901,147.9195,147.8549,147.8549,35016.0
2021-09-14 12:20:00,160.19,160.21,160.12,160.2,24072.0,147.8456,147.8641,147.781,147.8549,24072.0
2021-09-14 12:30:00,160.2,160.21,160.08,160.08,25964.0,147.8549,147.8641,147.7441,147.7441,25964.0
2021-09-14 12:40:00,160.09,160.09,159.93,159.99,38171.0,147.7533,147.7533,147.6057,147.661,38171.0
2021-09-14 12:50:00,159.98,159.99,159.8,159.82,82033.0,147.6518,147.661,147.4857,147.5041,82033.0
2021-09-14 13:00:00,159.81,159.9,159.6,159.61,46625.0,147.4949,147.578,147.3011,147.3103,46625.0
2021-09-14 13:10:00,159.61,159.74,159.57,159.74,32532.0,147.3103,147.4303,147.2734,147.4303,32532.0
2021-09-14 13:20:00,159.75,159.85,159.74,159.85,25731.0,147.4395,147.5318,147.4303,147.5318,25731.0
2021-09-14 13:30:00,159.85,159.87,159.73,159.87,41446.0,147.5318,147.5503,147.4211,147.5503,41446.0
2021-09-14 13:40:00,159.87,159.96,159.83,159.85,25553.0,147.5503,147.6333,147.5134,147.5318,25553.0
2021-09-14 13:50:00,159.86,159.9,159.83,159.86,44874.0,147.5411,147.578,147.5134,147.5411,44874.0
2021-09-14 14:00:00,159.87,159.87,159.75,159.76,36328.0,147.5503,147.5503,147.4395,147.4488,36328.0
2021-09-14 14:10:00,159.76,159.78,159.64,159.65,50040.0,147.4488,147.4672,147.338,147.3472,50040.0
2021-09-14 14:20:00,159.65,159.66,159.52,159.57,41768.0,147.3472,147.3565,147.2273,147.2734,41768.0
2021-09-14 14:30:00,159.56,159.56,159.36,159.43,83854.0,147.2642,147.2642,147.0796,147.1442,83854.0
2021-09-14 14:40:00,159.43,159.52,159.37,159.37,36089.0,147.1442,147.2273,147.0888,147.0888,36089.0
2021-09-14 14:50:00,159.37,159.56,159.3,159.54,50105.0,147.0888,147.2642,147.0242,147.2457,50105.0
2021-09-14 15:00:00,159.53,159.59,159.44,159.47,41305.0,147.2365,147.2919,147.1534,147.1811,41305.0
2021-09-14 15:10:00,159.47,159.52,159.3,159.34,56949.0,147.1811,147.2273,147.0242,147.0611,56949.0
2021-09-14 15:20:00,159.36,159.55,159.31,159.33,42228.0,147.0796,147.2549,147.0334,147.0519,42228.0
2021-09-14 15:30:00,159.32,159.39,159.24,159.36,62778.0,147.0427,147.1073,146.9688,147.0796,62778.0
2021-09-14 15:40:00,159.32,159.56,159.28,159.34,90837.0,147.0427,147.2642,147.0057,147.0611,90837.0
2021-09-14 15:50:00,159.33,159.61,159.24,159.59,165504.0,147.0519,147.3103,146.9688,147.2919,165504.0
2021-09-15 09:30:00,159.64,159.7,159.42,159.55,80682.0,147.338,147.3934,147.135,147.2549,80682.0
2021-09-15 09:40:00,159.56,160.46,159.49,160.46,102993.0,147.2642,148.0948,147.1996,148.0948,102993.0
2021-09-15 09:50:00,160.47,160.55,160.3,160.45,108381.0,148.104,148.1779,147.9471,148.0856,108381.0
2021-09-15 10:00:00,160.46,160.61,160.32,160.34,105613.0,148.0948,148.2333,147.9656,147.9841,105613.0
2021-09-15 10:10:00,160.33,160.46,160.11,160.46,70289.0,147.9748,148.0948,147.7718,148.0948,70289.0
2021-09-15 10:20:00,160.46,160.49,160.24,160.28,93932.0,148.0948,148.1225,147.8918,147.9287,93932.0
2021-09-15 10:30:00,160.27,160.55,160.27,160.34,91401.0,147.9195,148.1779,147.9195,147.9841,91401.0
2021-09-15 10:40:00,160.33,160.39,160.04,160.22,89024.0,147.9748,148.0302,147.7072,147.8733,89024.0
2021-09-15 10:50:00,160.23,160.32,160.11,160.31,32171.0,147.8825,147.9656,147.7718,147.9564,32171.0
2021-09-15 11:00:00,160.32,160.49,160.22,160.44,61232.0,147.9656,148.1225,147.8733,148.0764,61232.0
2021-09-15 11:10:00,160.42,160.53,160.41,160.49,39278.0,148.0579,148.1594,148.0487,148.1225,39278.0
2021-09-15 11:20:00,160.5,160.72,160.49,160.67,74247.0,148.1317,148.3348,148.1225,148.2886,74247.0
2021-09-15 11:30:00,160.67,160.67,160.53,160.64,71797.0,148.2886,148.2886,148.1594,148.2609,71797.0
2021-09-15 11:40:00,160.66,160.66,160.5,160.53,27025.0,148.2794,148.2794,148.1317,148.1594,27025.0
2021-09-15 11:50:00,160.54,160.66,160.51,160.66,23717.0,148.1687,148.2794,148.141,148.2794,23717.0
2021-09-15 12:00:00,160.64,160.64,160.48,160.55,21910.0,148.2609,148.2609,148.1133,148.1779,21910.0
2021-09-15 12:10:00,160.56,160.72,160.55,160.7,15633.0,148.1871,148.3348,148.1779,148.3163,15633.0
2021-09-15 12:20:00,160.71,160.87,160.69,160.77,37591.0,148.3256,148.4732,148.3071,148.3809,37591.0
2021-09-15 12:30:00,160.75,160.85,160.75,160.84,20183.0,148.3625,148.4548,148.3625,148.4455,20183.0
2021-09-15 12:40:00,160.86,161.12,160.86,160.98,140855.0,148.464,148.704,148.464,148.5747,140855.0
2021-09-15 12:50:00,160.98,161.03,160.93,161.01,175738.0,148.5747,148.6209,148.5286,148.6024,175738.0
2021-09-15 13:00:00,161.01,161.19,161.01,161.06,220149.0,148.6024,148.7686,148.6024,148.6486,220149.0
2021-09-15 13:10:00,161.06,161.22,161.06,161.17,209730.0,148.6486,148.7963,148.6486,148.7501,209730.0
2021-09-15 13:20:00,161.18,161.28,161.18,161.25,208967.0,148.7593,148.8516,148.7593,148.8239,208967.0
2021-09-15 13:30:00,161.25,161.35,161.25,161.28,199473.0,148.8239,148.9162,148.8239,148.8516,199473.0
2021-09-15 13:40:00,161.28,161.41,161.27,161.36,177937.0,148.8516,148.9716,148.8424,148.9255,177937.0
2021-09-15 13:50:00,161.36,161.38,161.18,161.18,172283.0,148.9255,148.9439,148.7593,148.7593,172283.0
2021-09-15 14:00:00,161.18,161.23,161.09,161.15,62248.0,148.7593,148.8055,148.6763,148.7316,62248.0
2021-09-15 14:10:00,161.15,161.18,160.96,160.96,68629.0,148.7316,148.7593,148.5563,148.5563,68629.0
2021-09-15 14:20:00,160.97,161.06,160.92,161.01,42718.0,148.5655,148.6486,148.5194,148.6024,42718.0
2021-09-15 14:30:00,161.01,161.14,161.0,161.08,33707.0,148.6024,148.7224,148.5932,148.667,33707.0
2021-09-15 14:40:00,161.1,161.13,160.99,161.06,51736.0,148.6855,148.7132,148.584,148.6486,51736.0
2021-09-15 14:50:00,161.07,161.08,160.89,160.91,61416.0,148.6578,148.667,148.4917,148.5101,61416.0
2021-09-15 15:00:00,160.92,160.98,160.87,160.98,29525.0,148.5194,148.5747,148.4732,148.5747,29525.0
2021-09-15 15:10:00,160.99,161.18,160.97,161.17,36459.0,148.584,148.7593,148.5655,148.7501,36459.0
2021-09-15 15:20:00,161.18,161.18,161.03,161.09,45349.0,148.7593,148.7593,148.6209,148.6763,45349.0
2021-09-15 15:30:00,161.1,161.24,161.04,161.23,54844.0,148.6855,148.8147,148.6301,148.8055,54844.0
2021-09-15 15:40:00,161.22,161.26,161.14,161.14,104637.0,148.7963,148.8332,148.7224,148.7224,104637.0
2021-09-15 15:50:00,161.14,161.2,161.01,161.07,104859.0,148.7224,148.7778,148.6024,148.6578,104859.0
2021-09-16 09:30:00,161.18,161.5,161.04,161.31,103661.0,148.7593,149.0547,148.6301,148.8793,103661.0
2021-09-16 09:40:00,161.34,161.34,160.76,160.94,165760.0,148.907,148.907,148.3717,148.5378,165760.0
2021-09-16 09:50:00,160.95,161.06,160.57,160.62,100767.0,148.5471,148.6486,148.1963,148.2425,100767.0
2021-09-16 10:00:00,160.62,160.62,160.28,160.49,99809.0,148.2425,148.2425,147.9287,148.1225,99809.0
2021-09-16 10:10:00,160.47,160.48,160.09,160.15,64941.0,148.104,148.1133,147.7533,147.8087,64941.0
2021-09-16 10:20:00,160.13,160.23,160.03,160.22,69558.0,147.7902,147.8825,147.698,147.8733,69558.0
2021-09-16 10:30:00,160.21,160.36,160.07,160.34,65173.0,147.8641,148.0025,147.7349,147.9841,65173.0
2021-09-16 10:40:00,160.33,160.33,160.06,160.08,45432.0,147.9748,147.9748,147.7256,147.7441,45432.0
2021-09-16 10:50:00,160.06,160.06,159.71,159.88,55845.0,147.7256,147.7256,147.4026,147.5595,55845.0
2021-09-16 11:00:00,159.87,160.05,159.83,160.04,62076.0,147.5503,147.7164,147.5134,147.7072,62076.0
2021-09-16 11:10:00,160.03,160.18,159.95,160.0,56667.0,147.698,147.8364,147.6241,147.6703,56667.0
2021-09-16 11:20:00,159.99,160.22,159.98,160.17,48992.0,147.661,147.8733,147.6518,147.8272,48992.0
2021-09-16 11:30:00,160.17,160.23,160.06,160.19,44260.0,147.8272,147.8825,147.7256,147.8456,44260.0
2021-09-16 11:40:00,160.18,160.24,160.05,160.14,46303.0,147.8364,147.8918,147.7164,147.7995,46303.0
2021-09-16 11:50:00,160.13,160.27,160.13,160.27,44266.0,147.7902,147.9195,147.7902,147.9195,44266.0
2021-09-16 12:00:00,160.27,160.3,160.14,160.27,24091.0,147.9195,147.9471,147.7995,147.9195,24091.0
2021-09-16 12:10:00,160.28,160.42,160.21,160.42,22164.0,147.9287,148.0579,147.8641,148.0579,22164.0
2021-09-16 12:20:00,160.42,160.45,160.33,160.38,10381.0,148.0579,148.0856,147.9748,148.021,10381.0
2021-09-16 12:30:00,160.39,160.49,160.38,160.47,10168.0,148.0302,148.1225,148.021,148.104,10168.0
2021-09-16 12:40:00,160.47,160.64,160.45,160.6,21113.0,148.104,148.2609,148.0856,148.224,21113.0
2021-09-16 12:50:00,160.6,160.61,160.43,160.47,25301.0,148.224,148.2333,148.0671,148.104,25301.0
2021-09-16 13:00:00,160.47,160.47,160.34,160.4,27856.0,148.104,148.104,147.9841,148.0394,27856.0
2021-09-16 13:10:00,160.4,160.5,160.37,160.49,27093.0,148.0394,148.1317,148.0118,148.1225,27093.0
2021-09-16 13:20:00,160.51,160.52,160.41,160.44,16031.0,148.141,148.1502,148.0487,148.0764,16031.0
2021-09-16 13:30:00,160.42,160.42,160.26,160.3,20676.0,148.0579,148.0579,147.9102,147.9471,20676.0
2021-09-16 13:40:00,160.31,160.35,160.26,160.32,14756.0,147.9564,147.9933,147.9102,147.9656,14756.0
2021-09-16 13:50:00,160.32,160.65,160.32,160.64,110329.0,147.9656,148.2702,147.9656,148.2609,110329.0
2021-09-16 14:00:00,160.64,160.67,160.57,160.64,123637.0,148.2609,148.2886,148.1963,148.2609,123637.0
2021-09-16 14:10:00,160.65,160.82,160.65,160.7,134076.0,148.2702,148.4271,148.2702,148.3163,134076.0
2021-09-16 14:20:00,160.71,160.75,160.62,160.7,31770.0,148.3256,148.3625,148.2425,148.3163,31770.0
2021-09-16 14:30:00,160.72,160.79,160.71,160.73,16794.0,148.3348,148.3994,148.3256,148.344,16794.0
2021-09-16 14:40:00,160.73,160.73,160.66,160.71,42599.0,148.344,148.344,148.2794,148.3256,42599.0
2021-09-16 14:50:00,160.7,160.91,160.69,160.9,37139.0,148.3163,148.5101,148.3071,148.5009,37139.0
2021-09-16 15:00:00,160.9,161.16,160.87,161.11,80173.0,148.5009,148.7409,148.4732,148.6947,80173.0
2021-09-16 15:10:00,161.11,161.18,160.94,161.0,77631.0,148.6947,148.7593,148.5378,148.5932,77631.0
2021-09-16 15:20:00,161.02,161.07,160.83,160.83,49230.0,148.6117,148.6578,148.4363,148.4363,49230.0
2021-09-16 15:30:00,160.82,160.95,160.8,160.87,63356.0,148.4271,148.5471,148.4086,148.4732,63356.0
2021-09-16 15:40:00,160.89,160.9,160.59,160.6,53860.0,148.4917,148.5009,148.2148,148.224,53860.0
2021-09-16 15:50:00,160.61,160.71,160.47,160.47,93127.0,148.2333,148.3256,148.104,148.104,93127.0
2021-09-17 09:30:00,160.15,160.68,160.15,160.49,63770.0,147.8087,148.2979,147.8087,148.1225,63770.0
2021-09-17 09:40:00,160.49,160.72,160.13,160.15,108092.0,148.1225,148.3348,147.7902,147.8087,108092.0
2021-09-17 09:50:00,160.14,160.22,159.85,160.0,93924.0,147.7995,147.8733,147.5318,147.6703,93924.0
2021-09-17 10:00:00,159.99,160.14,159.89,159.99,190967.0,147.661,147.7995,147.5687,147.661,190967.0
2021-09-17 10:10:00,159.98,160.02,159.7,159.89,48383.0,147.6518,147.6887,147.3934,147.5687,48383.0
2021-09-17 10:20:00,159.88,160.03,159.75,159.96,20073.0,147.5595,147.698,147.4395,147.6333,20073.0
2021-09-17 10:30:00,159.87,159.92,159.77,159.83,17381.0,147.5503,147.5964,147.458,147.5134,17381.0
2021-09-17 10:40:00,159.83,159.83,159.53,159.71,25224.0,147.5134,147.5134,147.2365,147.4026,25224.0
2021-09-17 10:50:00,159.7,159.81,159.61,159.72,24874.0,147.3934,147.4949,147.3103,147.4118,24874.0
2021-09-17 11:00:00,159.71,159.8,159.64,159.76,70448.0,147.4026,147.4857,147.338,147.4488,70448.0
2021-09-17 11:10:00,159.75,160.09,159.61,160.03,25217.0,147.4395,147.7533,147.3103,147.698,25217.0
2021-09-17 11:20:00,160.02,160.11,159.81,159.84,26453.0,147.6887,147.7718,147.4949,147.5226,26453.0
2021-09-17 11:30:00,159.83,159.89,159.6,159.84,89470.0,147.5134,147.5687,147.3011,147.5226,89470.0
2021-09-17 11:40:00,159.84,159.95,159.75,159.93,46226.0,147.5226,147.6241,147.4395,147.6057,46226.0
2021-09-17 11:50:00,159.92,159.98,159.71,159.92,22462.0,147.5964,147.6518,147.4026,147.5964,22462.0
2021-09-17 12:00:00,159.94,159.98,159.83,159.95,29157.0,147.6149,147.6518,147.5134,147.6241,29157.0
2021-09-17 12:10:00,159.95,160.0,159.84,159.85,30641.0,147.6241,147.6703,147.5226,147.5318,30641.0
2021-09-17 12:20:00,159.85,160.04,159.85,159.92,21020.0,147.5318,147.7072,147.5318,147.5964,21020.0
2021-09-17 12:30:00,159.89,160.1,159.89,160.08,33635.0,147.5687,147.7626,147.5687,147.7441,33635.0
2021-09-17 12:40:00,160.14,160.14,159.98,160.0,23282.0,147.7995,147.7995,147.6518,147.6703,23282.0
2021-09-17 12:50:00,160.0,160.07,159.9,159.94,25027.0,147.6703,147.7349,147.578,147.6149,25027.0
2021-09-17 13:00:00,159.95,159.95,159.79,159.79,24131.0,147.6241,147.6241,147.4764,147.4764,24131.0
2021-09-17 13:10:00,159.8,159.84,159.68,159.68,17371.0,147.4857,147.5226,147.3749,147.3749,17371.0
2021-09-17 13:20:00,159.69,159.74,159.6,159.74,16676.0,147.3842,147.4303,147.3011,147.4303,16676.0
2021-09-17 13:30:00,159.73,159.79,159.6,159.79,34733.0,147.4211,147.4764,147.3011,147.4764,34733.0
2021-09-17 13:40:00,159.79,159.79,159.48,159.48,37451.0,147.4764,147.4764,147.1903,147.1903,37451.0
2021-09-17 13:50:00,159.49,159.59,159.41,159.58,22331.0,147.1996,147.2919,147.1257,147.2826,22331.0
2021-09-17 14:00:00,159.57,159.77,159.56,159.76,28379.0,147.2734,147.458,147.2642,147.4488,28379.0
2021-09-17 14:10:00,159.77,159.8,159.52,159.57,42482.0,147.458,147.4857,147.2273,147.2734,42482.0
2021-09-17 14:20:00,159.57,159.72,159.55,159.55,20114.0,147.2734,147.4118,147.2549,147.2549,20114.0
2021-09-17 14:30:00,159.55,159.59,159.44,159.57,43192.0,147.2549,147.2919,147.1534,147.2734,43192.0
2021-09-17 14:40:00,159.57,159.76,159.55,159.74,63176.0,147.2734,147.4488,147.2549,147.4303,63176.0
2021-09-17 14:50:00,159.74,159.78,159.61,159.66,41605.0,147.4303,147.4672,147.3103,147.3565,41605.0
2021-09-17 15:00:00,159.7,159.85,159.67,159.7,41504.0,147.3934,147.5318,147.3657,147.3934,41504.0
2021-09-17 15:10:00,159.69,159.73,159.56,159.65,38517.0,147.3842,147.4211,147.2642,147.3472,38517.0
2021-09-17 15:20:00,159.66,159.75,159.55,159.59,37795.0,147.3565,147.4395,147.2549,147.2919,37795.0
2021-09-17 15:30:00,159.59,159.66,159.47,159.57,87196.0,147.2919,147.3565,147.1811,147.2734,87196.0
2021-09-17 15:40:00,159.57,159.81,159.43,159.43,132027.0,147.2734,147.4949,147.1442,147.1442,132027.0
2021-09-17 15:50:00,159.47,159.77,159.45,159.55,205328.0,147.1811,147.458,147.1626,147.2549,205328.0
2021-09-20 09:30:00,157.3,157.36,156.71,157.27,163352.0,145.1783,145.2337,144.6338,145.1506,163352.0
2021-09-20 09:40:00,157.27,157.71,157.17,157.69,144913.0,145.1506,145.5567,145.0583,145.5383,144913.0
2021-09-20 09:50:00,157.71,157.76,157.33,157.55,98201.0,145.5567,145.6029,145.206,145.4091,98201.0
2021-09-20 10:00:00,157.55,157.73,157.12,157.36,82728.0,145.4091,145.5752,145.0122,145.2337,82728.0
2021-09-20 10:10:00,157.36,157.54,157.14,157.21,85452.0,145.2337,145.3998,145.0307,145.0953,85452.0
2021-09-20 10:20:00,157.25,157.37,157.05,157.36,82438.0,145.1322,145.2429,144.9476,145.2337,82438.0
2021-09-20 10:30:00,157.35,157.64,157.14,157.55,83848.0,145.2245,145.4921,145.0307,145.4091,83848.0
2021-09-20 10:40:00,157.55,157.57,157.23,157.46,76189.0,145.4091,145.4275,145.1137,145.326,76189.0
2021-09-20 10:50:00,157.44,157.6,157.25,157.31,119722.0,145.3075,145.4552,145.1322,145.1876,119722.0
2021-09-20 11:00:00,157.31,157.55,157.15,157.43,72509.0,145.1876,145.4091,145.0399,145.2983,72509.0
2021-09-20 11:10:00,157.4,157.58,157.25,157.36,36822.0,145.2706,145.4368,145.1322,145.2337,36822.0
2021-09-20 11:20:00,157.35,157.46,157.16,157.33,35089.0,145.2245,145.326,145.0491,145.206,35089.0
2021-09-20 11:30:00,157.33,157.33,157.06,157.11,29900.0,145.206,145.206,144.9568,145.003,29900.0
2021-09-20 11:40:00,157.1,157.1,156.92,157.01,60165.0,144.9937,144.9937,144.8276,144.9107,60165.0
2021-09-20 11:50:00,157.0,157.03,156.76,156.76,54234.0,144.9014,144.9291,144.6799,144.6799,54234.0
2021-09-20 12:00:00,156.79,156.79,156.43,156.43,34373.0,144.7076,144.7076,144.3754,144.3754,34373.0
2021-09-20 12:10:00,156.45,156.66,156.45,156.5,45994.0,144.3938,144.5876,144.3938,144.44,45994.0
2021-09-20 12:20:00,156.51,156.63,156.39,156.6,55907.0,144.4492,144.56,144.3385,144.5323,55907.0
2021-09-20 12:30:00,156.58,156.68,156.51,156.66,50228.0,144.5138,144.6061,144.4492,144.5876,50228.0
2021-09-20 12:40:00,156.65,156.67,156.43,156.49,60567.0,144.5784,144.5969,144.3754,144.4307,60567.0
2021-09-20 12:50:00,156.46,156.53,156.21,156.24,61184.0,144.4031,144.4677,144.1723,144.2,61184.0
2021-09-20 13:00:00,156.22,156.29,155.92,155.96,58009.0,144.1816,144.2462,143.9047,143.9416,58009.0
2021-09-20 13:10:00,155.95,156.13,155.95,156.12,55192.0,143.9324,144.0985,143.9324,144.0893,55192.0
2021-09-20 13:20:00,156.13,156.33,156.07,156.32,49980.0,144.0985,144.2831,144.0431,144.2738,49980.0
2021-09-20 13:30:00,156.29,156.51,156.2,156.51,50255.0,144.2462,144.4492,144.1631,144.4492,50255.0
2021-09-20 13:40:00,156.51,156.54,156.27,156.46,88486.0,144.4492,144.4769,144.2277,144.4031,88486.0
2021-09-20 13:50:00,156.48,156.53,156.38,156.46,70511.0,144.4215,144.4677,144.3292,144.4031,70511.0
2021-09-20 14:00:00,156.47,156.57,156.08,156.09,152427.0,144.4123,144.5046,144.0523,144.0616,152427.0
2021-09-20 14:10:00,156.1,156.12,155.94,156.05,70003.0,144.0708,144.0893,143.9231,144.0247,70003.0
2021-09-20 14:20:00,156.04,156.1,155.8,155.86,60537.0,144.0154,144.0708,143.7939,143.8493,60537.0
2021-09-20 14:30:00,155.86,155.9,155.56,155.73,47553.0,143.8493,143.8862,143.5724,143.7293,47553.0
2021-09-20 14:40:00,155.69,155.88,155.64,155.75,50832.0,143.6924,143.8678,143.6463,143.7478,50832.0
2021-09-20 14:50:00,155.8,155.86,155.55,155.7,90042.0,143.7939,143.8493,143.5632,143.7016,90042.0
2021-09-20 15:00:00,155.7,155.88,155.54,155.63,63675.0,143.7016,143.8678,143.554,143.637,63675.0
2021-09-20 15:10:00,155.61,155.75,155.39,155.53,137400.0,143.6186,143.7478,143.4155,143.5447,137400.0
2021-09-20 15:20:00,155.54,156.16,155.52,156.16,70463.0,143.554,144.1262,143.5355,144.1262,70463.0
2021-09-20 15:30:00,156.17,156.64,156.1,156.46,127920.0,144.1354,144.5692,144.0708,144.4031,127920.0
2021-09-20 15:40:00,156.46,156.95,156.46,156.8,147579.0,144.4031,144.8553,144.4031,144.7169,147579.0
2021-09-20 15:50:00,156.8,157.35,156.8,157.15,296341.0,144.7169,145.2245,144.7169,145.0399,296341.0
2021-09-21 09:30:00,158.07,158.37,157.78,158.27,89902.0,145.889,146.1659,145.6213,146.0736,89902.0
2021-09-21 09:40:00,158.27,158.5,157.93,158.44,86086.0,146.0736,146.2859,145.7598,146.2305,86086.0
2021-09-21 09:50:00,158.45,158.47,157.83,158.02,72940.0,146.2397,146.2582,145.6675,145.8428,72940.0
2021-09-21 10:00:00,158.06,158.11,157.46,157.46,98613.0,145.8798,145.9259,145.326,145.326,98613.0
2021-09-21 10:10:00,157.45,157.71,157.4,157.55,87868.0,145.3168,145.5567,145.2706,145.4091,87868.0
2021-09-21 10:20:00,157.58,157.58,157.2,157.52,99514.0,145.4368,145.4368,145.086,145.3814,99514.0
2021-09-21 10:30:00,157.49,157.53,157.08,157.33,54761.0,145.3537,145.3906,144.9753,145.206,54761.0
2021-09-21 10:40:00,157.33,157.34,156.78,156.8,69898.0,145.206,145.2152,144.6984,144.7169,69898.0
2021-09-21 10:50:00,156.81,156.96,156.66,156.93,69603.0,144.7261,144.8645,144.5876,144.8368,69603.0
2021-09-21 11:00:00,156.91,157.23,156.72,157.21,90594.0,144.8184,145.1137,144.643,145.0953,90594.0
2021-09-21 11:10:00,157.2,157.21,156.96,156.99,62677.0,145.086,145.0953,144.8645,144.8922,62677.0
2021-09-21 11:20:00,157.01,157.06,156.89,156.97,45754.0,144.9107,144.9568,144.7999,144.8738,45754.0
2021-09-21 11:30:00,157.0,157.52,157.0,157.41,134344.0,144.9014,145.3814,144.9014,145.2799,134344.0
2021-09-21 11:40:00,157.44,157.55,157.36,157.47,29969.0,145.3075,145.4091,145.2337,145.3352,29969.0
2021-09-21 11:50:00,157.47,157.55,157.42,157.46,28938.0,145.3352,145.4091,145.2891,145.326,28938.0
2021-09-21 12:00:00,157.49,157.81,157.46,157.78,40343.0,145.3537,145.649,145.326,145.6213,40343.0
2021-09-21 12:10:00,157.78,157.92,157.75,157.75,48666.0,145.6213,145.7506,145.5937,145.5937,48666.0
2021-09-21 12:20:00,157.76,157.83,157.64,157.65,19819.0,145.6029,145.6675,145.4921,145.5014,19819.0
2021-09-21 12:30:00,157.64,157.69,157.55,157.66,14943.0,145.4921,145.5383,145.4091,145.5106,14943.0
2021-09-21 12:40:00,157.62,157.66,157.54,157.55,28322.0,145.4737,145.5106,145.3998,145.4091,28322.0
2021-09-21 12:50:00,157.56,157.56,157.22,157.43,95440.0,145.4183,145.4183,145.1045,145.2983,95440.0
2021-09-21 13:00:00,157.41,157.49,157.22,157.33,44132.0,145.2799,145.3537,145.1045,145.206,44132.0
2021-09-21 13:10:00,157.3,157.37,157.22,157.36,23010.0,145.1783,145.2429,145.1045,145.2337,23010.0
2021-09-21 13:20:00,157.36,157.44,157.04,157.08,49889.0,145.2337,145.3075,144.9384,144.9753,49889.0
2021-09-21 13:30:00,157.12,157.17,157.03,157.16,20689.0,145.0122,145.0583,144.9291,145.0491,20689.0
2021-09-21 13:40:00,157.16,157.2,157.03,157.18,34838.0,145.0491,145.086,144.9291,145.0676,34838.0
2021-09-21 13:50:00,157.15,157.26,156.87,157.01,46888.0,145.0399,145.1414,144.7815,144.9107,46888.0
2021-09-21 14:00:00,157.02,157.18,157.02,157.15,31509.0,144.9199,145.0676,144.9199,145.0399,31509.0
2021-09-21 14:10:00,157.13,157.16,157.01,157.01,58299.0,145.0214,145.0491,144.9107,144.9107,58299.0
2021-09-21 14:20:00,157.0,157.0,156.69,156.71,54892.0,144.9014,144.9014,144.6153,144.6338,54892.0
2021-09-21 14:30:00,156.7,156.96,156.7,156.88,36786.0,144.6246,144.8645,144.6246,144.7907,36786.0
2021-09-21 14:40:00,156.87,157.0,156.87,156.91,38284.0,144.7815,144.9014,144.7815,144.8184,38284.0
2021-09-21 14:50:00,156.94,157.36,156.94,157.08,77155.0,144.8461,145.2337,144.8461,144.9753,77155.0
2021-09-21 15:00:00,157.09,157.35,157.08,157.24,60579.0,144.9845,145.2245,144.9753,145.123,60579.0
2021-09-21 15:10:00,157.25,157.48,157.15,157.21,55878.0,145.1322,145.3445,145.0399,145.0953,55878.0
2021-09-21 15:20:00,157.22,157.45,157.21,157.44,124701.0,145.1045,145.3168,145.0953,145.3075,124701.0
2021-09-21 15:30:00,157.42,157.51,157.33,157.34,104201.0,145.2891,145.3721,145.206,145.2152,104201.0
2021-09-21 15:40:00,157.33,157.48,157.05,157.06,114524.0,145.206,145.3445,144.9476,144.9568,114524.0
2021-09-21 15:50:00,157.06,157.18,156.64,156.66,163615.0,144.9568,145.0676,144.5692,144.5876,163615.0
2021-09-22 09:30:00,157.87,158.05,157.73,157.85,79779.0,145.7044,145.8705,145.5752,145.6859,79779.0
2021-09-22 09:40:00,157.8,158.02,157.71,157.86,57722.0,145.6398,145.8428,145.5567,145.6952,57722.0
2021-09-22 09:50:00,157.85,158.35,157.85,158.35,73663.0,145.6859,146.1474,145.6859,146.1474,73663.0
2021-09-22 10:00:00,158.37,158.51,158.24,158.36,61711.0,146.1659,146.2951,146.0459,146.1566,61711.0
2021-09-22 10:10:00,158.38,158.42,158.11,158.39,41598.0,146.1751,146.212,145.9259,146.1843,41598.0
2021-09-22 10:20:00,158.4,158.44,158.25,158.29,26167.0,146.1936,146.2305,146.0551,146.092,26167.0
2021-09-22 10:30:00,158.31,158.45,158.26,158.42,90086.0,146.1105,146.2397,146.0644,146.212,90086.0
2021-09-22 10:40:00,158.42,158.48,158.27,158.41,31420.0,146.212,146.2674,146.0736,146.2028,31420.0
2021-09-22 10:50:00,158.44,158.61,158.32,158.6,50741.0,146.2305,146.3874,146.1197,146.3782,50741.0
2021-09-22 11:00:00,158.61,158.71,158.57,158.59,18066.0,146.3874,146.4797,146.3505,146.3689,18066.0
2021-09-22 11:10:00,158.59,158.73,158.58,158.7,27435.0,146.3689,146.4981,146.3597,146.4704,27435.0
2021-09-22 11:20:00,158.7,158.72,158.61,158.67,48116.0,146.4704,146.4889,146.3874,146.4428,48116.0
2021-09-22 11:30:00,158.68,158.86,158.67,158.8,43169.0,146.452,146.6181,146.4428,146.5627,43169.0
2021-09-22 11:40:00,158.8,158.93,158.75,158.83,28041.0,146.5627,146.6827,146.5166,146.5904,28041.0
2021-09-22 11:50:00,158.83,159.04,158.71,158.9,92608.0,146.5904,146.7842,146.4797,146.655,92608.0
2021-09-22 12:00:00,158.9,158.92,158.78,158.81,49816.0,146.655,146.6735,146.5443,146.572,49816.0
2021-09-22 12:10:00,158.81,158.88,158.74,158.77,38291.0,146.572,146.6366,146.5074,146.535,38291.0
2021-09-22 12:20:00,158.77,158.86,158.77,158.86,28278.0,146.535,146.6181,146.535,146.6181,28278.0
2021-09-22 12:30:00,158.87,158.94,158.85,158.89,62569.0,146.6273,146.6919,146.6089,146.6458,62569.0
2021-09-22 12:40:00,158.89,158.9,158.84,158.85,39334.0,146.6458,146.655,146.5997,146.6089,39334.0
2021-09-22 12:50:00,158.86,158.89,158.73,158.8,34062.0,146.6181,146.6458,146.4981,146.5627,34062.0
2021-09-22 13:00:00,158.78,158.81,158.67,158.68,23157.0,146.5443,146.572,146.4428,146.452,23157.0
2021-09-22 13:10:00,158.68,158.69,158.59,158.64,9746.0,146.452,146.4612,146.3689,146.4151,9746.0
2021-09-22 13:20:00,158.64,158.74,158.64,158.71,13638.0,146.4151,146.5074,146.4151,146.4797,13638.0
2021-09-22 13:30:00,158.69,158.77,158.64,158.71,171813.0,146.4612,146.535,146.4151,146.4797,171813.0
2021-09-22 13:40:00,158.68,158.74,158.63,158.63,20136.0,146.452,146.5074,146.4058,146.4058,20136.0
2021-09-22 13:50:00,158.61,158.63,158.5,158.61,59645.0,146.3874,146.4058,146.2859,146.3874,59645.0
2021-09-22 14:00:00,158.55,159.15,158.42,158.93,73329.0,146.332,146.8858,146.212,146.6827,73329.0
2021-09-22 14:10:00,158.98,159.27,158.96,159.05,53086.0,146.7289,146.9965,146.7104,146.7935,53086.0
2021-09-22 14:20:00,159.08,159.13,158.8,159.09,69632.0,146.8212,146.8673,146.5627,146.8304,69632.0
2021-09-22 14:30:00,159.11,159.17,158.8,158.8,144822.0,146.8488,146.9042,146.5627,146.5627,144822.0
2021-09-22 14:40:00,158.76,158.81,158.31,158.33,159552.0,146.5258,146.572,146.1105,146.129,159552.0
2021-09-22 14:50:00,158.27,158.6,158.12,158.45,103068.0,146.0736,146.3782,145.9351,146.2397,103068.0
2021-09-22 15:00:00,158.42,158.55,158.29,158.55,54789.0,146.212,146.332,146.092,146.332,54789.0
2021-09-22 15:10:00,158.54,158.98,158.47,158.97,68949.0,146.3228,146.7289,146.2582,146.7196,68949.0
2021-09-22 15:20:00,158.97,159.03,158.74,158.8,218377.0,146.7196,146.775,146.5074,146.5627,218377.0
2021-09-22 15:30:00,158.78,158.84,158.5,158.84,69140.0,146.5443,146.5997,146.2859,146.5997,69140.0
2021-09-22 15:40:00,158.82,158.84,158.35,158.35,86928.0,146.5812,146.5997,146.1474,146.1474,86928.0
2021-09-22 15:50:00,158.34,158.46,158.16,158.23,250860.0,146.1382,146.2489,145.9721,146.0367,250860.0
2021-09-23 09:30:00,159.12,160.04,159.0,160.03,85673.0,146.8581,147.7072,146.7473,147.698,85673.0
2021-09-23 09:40:00,160.03,160.25,159.85,160.21,81536.0,147.698,147.901,147.5318,147.8641,81536.0
2021-09-23 09:50:00,160.22,160.37,160.07,160.16,77227.0,147.8733,148.0118,147.7349,147.8179,77227.0
2021-09-23 10:00:00,160.16,160.48,160.16,160.32,53024.0,147.8179,148.1133,147.8179,147.9656,53024.0
2021-09-23 10:10:00,160.33,160.6,160.32,160.43,78419.0,147.9748,148.224,147.9656,148.0671,78419.0
2021-09-23 10:20:00,160.43,160.6,160.42,160.52,27164.0,148.0671,148.224,148.0579,148.1502,27164.0
2021-09-23 10:30:00,160.51,160.58,160.38,160.47,30125.0,148.141,148.2056,148.021,148.104,30125.0
2021-09-23 10:40:00,160.5,160.65,160.44,160.62,67221.0,148.1317,148.2702,148.0764,148.2425,67221.0
2021-09-23 10:50:00,160.61,160.79,160.61,160.72,29099.0,148.2333,148.3994,148.2333,148.3348,29099.0
2021-09-23 11:00:00,160.67,160.76,160.64,160.73,33708.0,148.2886,148.3717,148.2609,148.344,33708.0
2021-09-23 11:10:00,160.72,160.76,160.68,160.69,19695.0,148.3348,148.3717,148.2979,148.3071,19695.0
2021-09-23 11:20:00,160.68,160.8,160.61,160.77,30943.0,148.2979,148.4086,148.2333,148.3809,30943.0
2021-09-23 11:30:00,160.73,160.9,160.72,160.86,34645.0,148.344,148.5009,148.3348,148.464,34645.0
2021-09-23 11:40:00,160.86,160.87,160.73,160.78,28920.0,148.464,148.4732,148.344,148.3902,28920.0
2021-09-23 11:50:00,160.8,160.86,160.74,160.82,41796.0,148.4086,148.464,148.3532,148.4271,41796.0
2021-09-23 12:00:00,160.82,160.86,160.77,160.83,16153.0,148.4271,148.464,148.3809,148.4363,16153.0
2021-09-23 12:10:00,160.83,160.91,160.81,160.86,22562.0,148.4363,148.5101,148.4178,148.464,22562.0
2021-09-23 12:20:00,160.86,160.93,160.76,160.91,10911.0,148.464,148.5286,148.3717,148.5101,10911.0
2021-09-23 12:30:00,160.92,160.98,160.91,160.96,21759.0,148.5194,148.5747,148.5101,148.5563,21759.0
2021-09-23 12:40:00,160.97,161.03,160.93,161.01,14943.0,148.5655,148.6209,148.5286,148.6024,14943.0
2021-09-23 12:50:00,161.01,161.04,160.91,160.94,14357.0,148.6024,148.6301,148.5101,148.5378,14357.0
2021-09-23 13:00:00,160.93,161.12,160.92,161.11,31374.0,148.5286,148.704,148.5194,148.6947,31374.0
2021-09-23 13:10:00,161.11,161.13,161.04,161.13,12542.0,148.6947,148.7132,148.6301,148.7132,12542.0
2021-09-23 13:20:00,161.13,161.13,161.06,161.08,25104.0,148.7132,148.7132,148.6486,148.667,25104.0
2021-09-23 13:30:00,161.08,161.18,161.08,161.18,16668.0,148.667,148.7593,148.667,148.7593,16668.0
2021-09-23 13:40:00,161.19,161.21,161.14,161.2,18184.0,148.7686,148.787,148.7224,148.7778,18184.0
2021-09-23 13:50:00,161.21,161.26,161.21,161.24,34268.0,148.787,148.8332,148.787,148.8147,34268.0
2021-09-23 14:00:00,161.24,161.27,161.14,161.14,24523.0,148.8147,148.8424,148.7224,148.7224,24523.0
2021-09-23 14:10:00,161.12,161.15,161.08,161.1,38405.0,148.704,148.7316,148.667,148.6855,38405.0
2021-09-23 14:20:00,161.1,161.12,161.05,161.05,13790.0,148.6855,148.704,148.6394,148.6394,13790.0
2021-09-23 14:30:00,161.07,161.14,160.99,161.0,17759.0,148.6578,148.7224,148.584,148.5932,17759.0
2021-09-23 14:40:00,160.99,161.0,160.87,160.87,25416.0,148.584,148.5932,148.4732,148.4732,25416.0
2021-09-23 14:50:00,160.87,160.95,160.86,160.91,21113.0,148.4732,148.5471,148.464,148.5101,21113.0
2021-09-23 15:00:00,160.92,160.94,160.83,160.83,203915.0,148.5194,148.5378,148.4363,148.4363,203915.0
2021-09-23 15:10:00,160.82,160.82,160.66,160.71,18779.0,148.4271,148.4271,148.2794,148.3256,18779.0
2021-09-23 15:20:00,160.71,160.77,160.71,160.73,14044.0,148.3256,148.3809,148.3256,148.344,14044.0
2021-09-23 15:30:00,160.73,160.79,160.64,160.71,37468.0,148.344,148.3994,148.2609,148.3256,37468.0
2021-09-23 15:40:00,160.71,160.81,160.58,160.6,67917.0,148.3256,148.4178,148.2056,148.224,67917.0
2021-09-23 15:50:00,160.6,160.61,160.45,160.5,114122.0,148.224,148.2333,148.0856,148.1317,114122.0
2021-09-24 09:30:00,159.29,159.92,159.23,159.79,71200.0,147.7629,148.3473,147.7072,148.2267,71200.0
2021-09-24 09:40:00,159.79,160.06,159.53,159.6,74615.0,148.2267,148.4772,147.9855,148.0504,74615.0
2021-09-24 09:50:00,159.6,160.27,159.6,160.27,99834.0,148.0504,148.672,148.0504,148.672,99834.0
2021-09-24 10:00:00,160.29,160.39,160.23,160.25,46341.0,148.6905,148.7833,148.6349,148.6534,46341.0
2021-09-24 10:10:00,160.27,160.29,160.05,160.15,63459.0,148.672,148.6905,148.4679,148.5606,63459.0
2021-09-24 10:20:00,160.18,160.28,160.07,160.09,55186.0,148.5885,148.6812,148.4864,148.505,55186.0
2021-09-24 10:30:00,160.08,160.12,159.97,159.97,26363.0,148.4957,148.5328,148.3937,148.3937,26363.0
2021-09-24 10:40:00,160.0,160.09,159.8,160.02,51271.0,148.4215,148.505,148.236,148.44,51271.0
2021-09-24 10:50:00,160.02,160.03,159.81,159.95,32278.0,148.44,148.4493,148.2452,148.3751,32278.0
2021-09-24 11:00:00,159.96,160.12,159.94,160.12,30637.0,148.3844,148.5328,148.3658,148.5328,30637.0
2021-09-24 11:10:00,160.11,160.12,159.97,160.01,29536.0,148.5235,148.5328,148.3937,148.4308,29536.0
2021-09-24 11:20:00,160.01,160.01,159.81,159.85,37114.0,148.4308,148.4308,148.2452,148.2824,37114.0
2021-09-24 11:30:00,159.82,159.92,159.76,159.88,35475.0,148.2545,148.3473,148.1989,148.3102,35475.0
2021-09-24 11:40:00,159.9,159.97,159.86,159.97,37380.0,148.3287,148.3937,148.2916,148.3937,37380.0
2021-09-24 11:50:00,159.99,160.14,159.97,160.06,52547.0,148.4122,148.5514,148.3937,148.4772,52547.0
2021-09-24 12:00:00,160.06,160.08,159.98,160.08,126174.0,148.4772,148.4957,148.4029,148.4957,126174.0
2021-09-24 12:10:00,160.08,160.13,160.04,160.11,130249.0,148.4957,148.5421,148.4586,148.5235,130249.0
2021-09-24 12:20:00,160.1,160.12,160.01,160.02,33609.0,148.5143,148.5328,148.4308,148.44,33609.0
2021-09-24 12:30:00,160.02,160.05,159.98,160.04,16148.0,148.44,148.4679,148.4029,148.4586,16148.0
2021-09-24 12:40:00,160.06,160.11,160.01,160.05,14372.0,148.4772,148.5235,148.4308,148.4679,14372.0
2021-09-24 12:50:00,160.04,160.04,159.95,159.98,18357.0,148.4586,148.4586,148.3751,148.4029,18357.0
2021-09-24 13:00:00,159.98,160.01,159.89,159.89,19477.0,148.4029,148.4308,148.3195,148.3195,19477.0
2021-09-24 13:10:00,159.91,159.96,159.87,159.89,38927.0,148.338,148.3844,148.3009,148.3195,38927.0
2021-09-24 13:20:00,159.9,159.93,159.88,159.92,11148.0,148.3287,148.3566,148.3102,148.3473,11148.0
2021-09-24 13:30:00,159.92,159.93,159.79,159.84,103229.0,148.3473,148.3566,148.2267,148.2731,103229.0
2021-09-24 13:40:00,159.84,159.89,159.81,159.85,44910.0,148.2731,148.3195,148.2452,148.2824,44910.0
2021-09-24 13:50:00,159.85,159.88,159.71,159.71,62358.0,148.2824,148.3102,148.1525,148.1525,62358.0
2021-09-24 14:00:00,159.72,159.84,159.72,159.79,56885.0,148.1618,148.2731,148.1618,148.2267,56885.0
2021-09-24 14:10:00,159.79,159.84,159.76,159.83,22951.0,148.2267,148.2731,148.1989,148.2638,22951.0
2021-09-24 14:20:00,159.84,159.88,159.83,159.88,87363.0,148.2731,148.3102,148.2638,148.3102,87363.0
2021-09-24 14:30:00,159.86,159.91,159.86,159.9,16949.0,148.2916,148.338,148.2916,148.3287,16949.0
2021-09-24 14:40:00,159.9,159.98,159.89,159.97,39665.0,148.3287,148.4029,148.3195,148.3937,39665.0
2021-09-24 14:50:00,159.98,160.11,159.97,160.11,39108.0,148.4029,148.5235,148.3937,148.5235,39108.0
2021-09-24 15:00:00,160.1,160.1,159.91,159.94,28229.0,148.5143,148.5143,148.338,148.3658,28229.0
2021-09-24 15:10:00,159.94,160.05,159.92,159.98,21029.0,148.3658,148.4679,148.3473,148.4029,21029.0
2021-09-24 15:20:00,159.96,160.17,159.95,160.08,48558.0,148.3844,148.5792,148.3751,148.4957,48558.0
2021-09-24 15:30:00,160.1,160.16,160.04,160.09,43046.0,148.5143,148.5699,148.4586,148.505,43046.0
2021-09-24 15:40:00,160.09,160.22,160.06,160.15,75125.0,148.505,148.6256,148.4772,148.5606,75125.0
2021-09-24 15:50:00,160.15,160.15,159.86,159.86,58823.0,148.5606,148.5606,148.2916,148.2916,58823.0
2021-09-27 09:30:00,160.28,160.7,160.23,160.64,109268.0,148.6812,149.0708,148.6349,149.0152,109268.0
2021-09-27 09:40:00,160.67,161.08,160.5,160.99,146455.0,149.043,149.4233,148.8853,149.3399,146455.0
2021-09-27 09:50:00,160.98,161.13,160.83,160.99,117952.0,149.3306,149.4697,149.1914,149.3399,117952.0
2021-09-27 10:00:00,160.98,161.14,160.86,161.02,64038.0,149.3306,149.479,149.2193,149.3677,64038.0
2021-09-27 10:10:00,161.02,161.23,160.95,161.09,58523.0,149.3677,149.5625,149.3027,149.4326,58523.0
2021-09-27 10:20:00,161.1,161.14,161.02,161.11,129588.0,149.4419,149.479,149.3677,149.4512,129588.0
2021-09-27 10:30:00,161.12,161.24,161.1,161.16,49944.0,149.4604,149.5718,149.4419,149.4976,49944.0
2021-09-27 10:40:00,161.16,161.23,161.02,161.05,23294.0,149.4976,149.5625,149.3677,149.3955,23294.0
2021-09-27 10:50:00,161.06,161.08,160.84,160.91,38728.0,149.4048,149.4233,149.2007,149.2656,38728.0
2021-09-27 11:00:00,160.92,160.97,160.88,160.92,26302.0,149.2749,149.3213,149.2378,149.2749,26302.0
2021-09-27 11:10:00,160.91,160.97,160.86,160.89,19064.0,149.2656,149.3213,149.2193,149.2471,19064.0
2021-09-27 11:20:00,160.9,160.92,160.82,160.9,40509.0,149.2564,149.2749,149.1822,149.2564,40509.0
2021-09-27 11:30:00,160.92,160.96,160.87,160.94,54022.0,149.2749,149.312,149.2285,149.2935,54022.0
2021-09-27 11:40:00,160.92,160.94,160.76,160.9,40705.0,149.2749,149.2935,149.1265,149.2564,40705.0
2021-09-27 11:50:00,160.9,160.93,160.78,160.89,38534.0,149.2564,149.2842,149.1451,149.2471,38534.0
2021-09-27 12:00:00,160.89,160.93,160.81,160.91,20919.0,149.2471,149.2842,149.1729,149.2656,20919.0
2021-09-27 12:10:00,160.92,161.05,160.92,161.03,16924.0,149.2749,149.3955,149.2749,149.377,16924.0
2021-09-27 12:20:00,161.02,161.04,160.99,161.01,22048.0,149.3677,149.3862,149.3399,149.3584,22048.0
2021-09-27 12:30:00,161.01,161.01,160.86,160.89,22180.0,149.3584,149.3584,149.2193,149.2471,22180.0
2021-09-27 12:40:00,160.88,160.88,160.7,160.75,26532.0,149.2378,149.2378,149.0708,149.1172,26532.0
2021-09-27 12:50:00,160.73,160.79,160.69,160.71,26983.0,149.0987,149.1543,149.0616,149.0801,26983.0
2021-09-27 13:00:00,160.71,160.81,160.65,160.73,54133.0,149.0801,149.1729,149.0245,149.0987,54133.0
2021-09-27 13:10:00,160.73,160.81,160.66,160.8,29605.0,149.0987,149.1729,149.0337,149.1636,29605.0
2021-09-27 13:20:00,160.78,160.81,160.74,160.78,16073.0,149.1451,149.1729,149.1079,149.1451,16073.0
2021-09-27 13:30:00,160.78,160.78,160.7,160.77,26004.0,149.1451,149.1451,149.0708,149.1358,26004.0
2021-09-27 13:40:00,160.76,160.84,160.7,160.84,17647.0,149.1265,149.2007,149.0708,149.2007,17647.0
2021-09-27 13:50:00,160.83,160.92,160.81,160.89,30039.0,149.1914,149.2749,149.1729,149.2471,30039.0
2021-09-27 14:00:00,160.9,160.94,160.87,160.9,10147.0,149.2564,149.2935,149.2285,149.2564,10147.0
2021-09-27 14:10:00,160.91,160.96,160.83,160.95,46274.0,149.2656,149.312,149.1914,149.3027,46274.0
2021-09-27 14:20:00,160.95,160.96,160.9,160.96,15606.0,149.3027,149.312,149.2564,149.312,15606.0
2021-09-27 14:30:00,160.97,160.97,160.84,160.87,18596.0,149.3213,149.3213,149.2007,149.2285,18596.0
2021-09-27 14:40:00,160.88,160.92,160.8,160.8,22393.0,149.2378,149.2749,149.1636,149.1636,22393.0
2021-09-27 14:50:00,160.8,160.85,160.74,160.75,20087.0,149.1636,149.21,149.1079,149.1172,20087.0
2021-09-27 15:00:00,160.75,160.8,160.7,160.78,17064.0,149.1172,149.1636,149.0708,149.1451,17064.0
2021-09-27 15:10:00,160.78,160.83,160.76,160.81,17800.0,149.1451,149.1914,149.1265,149.1729,17800.0
2021-09-27 15:20:00,160.81,160.86,160.66,160.67,37761.0,149.1729,149.2193,149.0337,149.043,37761.0
2021-09-27 15:30:00,160.67,160.72,160.56,160.6,33298.0,149.043,149.0894,148.941,148.9781,33298.0
2021-09-27 15:40:00,160.59,160.65,160.48,160.48,80255.0,148.9688,149.0245,148.8668,148.8668,80255.0
2021-09-27 15:50:00,160.49,160.49,160.33,160.46,145295.0,148.876,148.876,148.7276,148.8482,145295.0
2021-09-28 09:30:00,160.1,160.25,159.84,160.17,87726.0,148.5143,148.6534,148.2731,148.5792,87726.0
2021-09-28 09:40:00,160.17,160.26,159.72,159.78,171757.0,148.5792,148.6627,148.1618,148.2174,171757.0
2021-09-28 09:50:00,159.78,159.78,159.28,159.54,90964.0,148.2174,148.2174,147.7536,147.9948,90964.0
2021-09-28 10:00:00,159.54,159.55,159.06,159.09,138035.0,147.9948,148.0041,147.5495,147.5774,138035.0
2021-09-28 10:10:00,159.08,159.17,158.83,158.88,78870.0,147.5681,147.6516,147.3362,147.3825,78870.0
2021-09-28 10:20:00,158.84,158.88,158.64,158.85,63032.0,147.3454,147.3825,147.1599,147.3547,63032.0
2021-09-28 10:30:00,158.84,159.28,158.65,159.24,116061.0,147.3454,147.7536,147.1692,147.7165,116061.0
2021-09-28 10:40:00,159.21,159.39,159.17,159.21,49307.0,147.6887,147.8556,147.6516,147.6887,49307.0
2021-09-28 10:50:00,159.19,159.28,158.93,159.05,52328.0,147.6701,147.7536,147.4289,147.5402,52328.0
2021-09-28 11:00:00,159.11,159.24,158.74,158.75,86076.0,147.5959,147.7165,147.2527,147.262,86076.0
2021-09-28 11:10:00,158.74,158.8,158.41,158.71,50420.0,147.2527,147.3083,146.9466,147.2248,50420.0
2021-09-28 11:20:00,158.68,158.93,158.66,158.82,29365.0,147.197,147.4289,147.1785,147.3269,29365.0
2021-09-28 11:30:00,158.8,158.87,158.64,158.75,49792.0,147.3083,147.3733,147.1599,147.262,49792.0
2021-09-28 11:40:00,158.76,158.8,158.57,158.61,46876.0,147.2712,147.3083,147.095,147.1321,46876.0
2021-09-28 11:50:00,158.55,158.66,158.47,158.64,32779.0,147.0764,147.1785,147.0022,147.1599,32779.0
2021-09-28 12:00:00,158.63,158.63,158.32,158.47,35408.0,147.1506,147.1506,146.8631,147.0022,35408.0
2021-09-28 12:10:00,158.45,158.74,158.45,158.59,66294.0,146.9837,147.2527,146.9837,147.1135,66294.0
2021-09-28 12:20:00,158.59,158.71,158.52,158.58,46257.0,147.1135,147.2248,147.0486,147.1043,46257.0
2021-09-28 12:30:00,158.58,158.58,158.4,158.45,66230.0,147.1043,147.1043,146.9373,146.9837,66230.0
2021-09-28 12:40:00,158.42,158.42,158.23,158.26,39308.0,146.9558,146.9558,146.7796,146.8074,39308.0
2021-09-28 12:50:00,158.25,158.46,158.21,158.25,95132.0,146.7981,146.9929,146.761,146.7981,95132.0
2021-09-28 13:00:00,158.24,158.46,158.14,158.4,75096.0,146.7889,146.9929,146.6961,146.9373,75096.0
2021-09-28 13:10:00,158.39,158.61,158.37,158.55,60548.0,146.928,147.1321,146.9095,147.0764,60548.0
2021-09-28 13:20:00,158.59,158.89,158.56,158.76,83010.0,147.1135,147.3918,147.0857,147.2712,83010.0
2021-09-28 13:30:00,158.76,158.76,158.61,158.66,89714.0,147.2712,147.2712,147.1321,147.1785,89714.0
2021-09-28 13:40:00,158.67,158.82,158.48,158.57,37066.0,147.1877,147.3269,147.0115,147.095,37066.0
2021-09-28 13:50:00,158.58,158.59,158.44,158.46,138845.0,147.1043,147.1135,146.9744,146.9929,138845.0
2021-09-28 14:00:00,158.45,158.52,158.38,158.44,82734.0,146.9837,147.0486,146.9187,146.9744,82734.0
2021-09-28 14:10:00,158.43,158.65,158.21,158.65,58164.0,146.9651,147.1692,146.761,147.1692,58164.0
2021-09-28 14:20:00,158.67,158.93,158.66,158.93,38563.0,147.1877,147.4289,147.1785,147.4289,38563.0
2021-09-28 14:30:00,158.9,158.9,158.6,158.73,50811.0,147.4011,147.4011,147.1228,147.2434,50811.0
2021-09-28 14:40:00,158.75,159.28,158.74,159.23,61112.0,147.262,147.7536,147.2527,147.7072,61112.0
2021-09-28 14:50:00,159.22,159.29,159.11,159.21,54070.0,147.6979,147.7629,147.5959,147.6887,54070.0
2021-09-28 15:00:00,159.21,159.46,159.15,159.37,65619.0,147.6887,147.9206,147.633,147.8371,65619.0
2021-09-28 15:10:00,159.36,159.41,159.23,159.24,31908.0,147.8278,147.8742,147.7072,147.7165,31908.0
2021-09-28 15:20:00,159.24,159.34,158.81,158.82,40204.0,147.7165,147.8093,147.3176,147.3269,40204.0
2021-09-28 15:30:00,158.79,159.06,158.73,158.8,74093.0,147.2991,147.5495,147.2434,147.3083,74093.0
2021-09-28 15:40:00,158.81,159.07,158.43,158.44,169677.0,147.3176,147.5588,146.9651,146.9744,169677.0
2021-09-28 15:50:00,158.42,158.58,158.24,158.45,187619.0,146.9558,147.1043,146.7889,146.9837,187619.0
2021-09-29 09:30:00,158.86,158.9,158.37,158.5,113595.0,147.364,147.4011,146.9095,147.03,113595.0
2021-09-29 09:40:00,158.49,158.71,158.36,158.65,70566.0,147.0208,147.2248,146.9002,147.1692,70566.0
2021-09-29 09:50:00,158.68,159.09,158.6,159.04,53881.0,147.197,147.5774,147.1228,147.531,53881.0
2021-09-29 10:00:00,159.08,159.3,158.88,159.1,61678.0,147.5681,147.7722,147.3825,147.5866,61678.0
2021-09-29 10:10:00,159.11,159.23,158.97,159.17,31292.0,147.5959,147.7072,147.466,147.6516,31292.0
2021-09-29 10:20:00,159.18,159.33,159.16,159.2,25011.0,147.6608,147.8,147.6423,147.6794,25011.0
2021-09-29 10:30:00,159.18,159.22,158.97,159.02,110264.0,147.6608,147.6979,147.466,147.5124,110264.0
2021-09-29 10:40:00,159.04,159.46,159.04,159.36,42741.0,147.531,147.9206,147.531,147.8278,42741.0
2021-09-29 10:50:00,159.36,159.39,159.16,159.33,32544.0,147.8278,147.8556,147.6423,147.8,32544.0
2021-09-29 11:00:00,159.32,159.37,159.14,159.31,43930.0,147.7907,147.8371,147.6237,147.7814,43930.0
2021-09-29 11:10:00,159.32,159.36,159.25,159.3,33360.0,147.7907,147.8278,147.7258,147.7722,33360.0
2021-09-29 11:20:00,159.3,159.39,159.26,159.28,28574.0,147.7722,147.8556,147.735,147.7536,28574.0
2021-09-29 11:30:00,159.31,159.42,159.21,159.24,31718.0,147.7814,147.8835,147.6887,147.7165,31718.0
2021-09-29 11:40:00,159.23,159.25,159.08,159.19,40023.0,147.7072,147.7258,147.5681,147.6701,40023.0
2021-09-29 11:50:00,159.2,159.3,159.17,159.29,30467.0,147.6794,147.7722,147.6516,147.7629,30467.0
2021-09-29 12:00:00,159.31,159.38,159.24,159.29,18182.0,147.7814,147.8464,147.7165,147.7629,18182.0
2021-09-29 12:10:00,159.29,159.3,159.03,159.17,21868.0,147.7629,147.7722,147.5217,147.6516,21868.0
2021-09-29 12:20:00,159.14,159.15,158.95,159.07,23523.0,147.6237,147.633,147.4475,147.5588,23523.0
2021-09-29 12:30:00,159.06,159.18,159.02,159.08,26090.0,147.5495,147.6608,147.5124,147.5681,26090.0
2021-09-29 12:40:00,159.07,159.12,158.99,159.07,35640.0,147.5588,147.6052,147.4846,147.5588,35640.0
2021-09-29 12:50:00,159.08,159.23,159.04,159.13,14332.0,147.5681,147.7072,147.531,147.6145,14332.0
2021-09-29 13:00:00,159.11,159.15,158.96,159.06,14588.0,147.5959,147.633,147.4568,147.5495,14588.0
2021-09-29 13:10:00,159.04,159.18,158.96,159.17,31840.0,147.531,147.6608,147.4568,147.6516,31840.0
2021-09-29 13:20:00,159.17,159.21,159.04,159.07,19103.0,147.6516,147.6887,147.531,147.5588,19103.0
2021-09-29 13:30:00,159.07,159.07,158.92,158.93,32814.0,147.5588,147.5588,147.4197,147.4289,32814.0
2021-09-29 13:40:00,158.93,159.04,158.83,158.92,21286.0,147.4289,147.531,147.3362,147.4197,21286.0
2021-09-29 13:50:00,158.91,159.1,158.91,159.1,24870.0,147.4104,147.5866,147.4104,147.5866,24870.0
2021-09-29 14:00:00,159.08,159.32,159.07,159.28,38705.0,147.5681,147.7907,147.5588,147.7536,38705.0
2021-09-29 14:10:00,159.31,159.54,159.3,159.48,59019.0,147.7814,147.9948,147.7722,147.9391,59019.0
2021-09-29 14:20:00,159.48,159.5,159.42,159.46,19940.0,147.9391,147.9577,147.8835,147.9206,19940.0
2021-09-29 14:30:00,159.47,159.6,159.47,159.57,11208.0,147.9299,148.0504,147.9299,148.0226,11208.0
2021-09-29 14:40:00,159.57,159.7,159.51,159.52,35705.0,148.0226,148.1432,147.967,147.9762,35705.0
2021-09-29 14:50:00,159.55,159.63,159.51,159.55,54006.0,148.0041,148.0783,147.967,148.0041,54006.0
2021-09-29 15:00:00,159.56,159.64,159.34,159.42,75006.0,148.0133,148.0875,147.8093,147.8835,75006.0
2021-09-29 15:10:00,159.43,159.6,159.38,159.53,49261.0,147.8927,148.0504,147.8464,147.9855,49261.0
2021-09-29 15:20:00,159.51,159.53,159.43,159.5,51123.0,147.967,147.9855,147.8927,147.9577,51123.0
2021-09-29 15:30:00,159.49,159.54,159.32,159.34,72727.0,147.9484,147.9948,147.7907,147.8093,72727.0
2021-09-29 15:40:00,159.34,159.34,159.12,159.2,138338.0,147.8093,147.8093,147.6052,147.6794,138338.0
2021-09-29 15:50:00,159.19,159.19,158.89,158.97,257562.0,147.6701,147.6701,147.3918,147.466,257562.0
2021-09-30 09:30:00,159.31,159.55,158.91,159.02,103958.0,147.7814,148.0041,147.4104,147.5124,103958.0
2021-09-30 09:40:00,159.02,159.38,159.02,159.34,71775.0,147.5124,147.8464,147.5124,147.8093,71775.0
2021-09-30 09:50:00,159.34,159.52,159.13,159.16,52344.0,147.8093,147.9762,147.6145,147.6423,52344.0
2021-09-30 10:00:00,159.14,159.16,158.67,158.89,39909.0,147.6237,147.6423,147.1877,147.3918,39909.0
2021-09-30 10:10:00,158.92,159.11,158.7,159.06,70859.0,147.4197,147.5959,147.2156,147.5495,70859.0
2021-09-30 10:20:00,159.08,159.11,158.73,158.74,52721.0,147.5681,147.5959,147.2434,147.2527,52721.0
2021-09-30 10:30:00,158.73,158.94,158.67,158.8,28570.0,147.2434,147.4382,147.1877,147.3083,28570.0
2021-09-30 10:40:00,158.8,158.8,158.47,158.5,79736.0,147.3083,147.3083,147.0022,147.03,79736.0
2021-09-30 10:50:00,158.5,158.53,158.19,158.33,44904.0,147.03,147.0579,146.7425,146.8723,44904.0
2021-09-30 11:00:00,158.31,158.57,158.22,158.54,59039.0,146.8538,147.095,146.7703,147.0672,59039.0
2021-09-30 11:10:00,158.53,158.85,158.51,158.76,36352.0,147.0579,147.3547,147.0393,147.2712,36352.0
2021-09-30 11:20:00,158.75,158.77,158.56,158.7,15774.0,147.262,147.2805,147.0857,147.2156,15774.0
2021-09-30 11:30:00,158.68,158.68,157.99,158.09,39671.0,147.197,147.197,146.557,146.6497,39671.0
2021-09-30 11:40:00,158.07,158.07,157.62,157.72,57626.0,146.6312,146.6312,146.2137,146.3065,57626.0
2021-09-30 11:50:00,157.73,157.88,157.59,157.79,46054.0,146.3158,146.4549,146.1859,146.3714,46054.0
2021-09-30 12:00:00,157.78,157.89,157.16,157.17,74068.0,146.3621,146.4642,145.787,145.7963,74068.0
2021-09-30 12:10:00,157.17,157.27,156.99,157.19,78664.0,145.7963,145.8891,145.6293,145.8148,78664.0
2021-09-30 12:20:00,157.21,157.3,157.03,157.1,86684.0,145.8334,145.9169,145.6664,145.7314,86684.0
2021-09-30 12:30:00,157.09,157.37,156.95,157.32,131629.0,145.7221,145.9818,145.5922,145.9354,131629.0
2021-09-30 12:40:00,157.33,157.46,157.15,157.45,58415.0,145.9447,146.0653,145.7777,146.056,58415.0
2021-09-30 12:50:00,157.46,157.49,157.16,157.26,131635.0,146.0653,146.0931,145.787,145.8798,131635.0
2021-09-30 13:00:00,157.27,157.65,157.21,157.65,79282.0,145.8891,146.2416,145.8334,146.2416,79282.0
2021-09-30 13:10:00,157.64,157.74,157.41,157.57,114959.0,146.2323,146.325,146.0189,146.1673,114959.0
2021-09-30 13:20:00,157.58,157.58,157.2,157.22,49530.0,146.1766,146.1766,145.8241,145.8427,49530.0
2021-09-30 13:30:00,157.22,157.29,157.0,157.22,80623.0,145.8427,145.9076,145.6386,145.8427,80623.0
2021-09-30 13:40:00,157.21,157.38,157.16,157.38,76656.0,145.8334,145.9911,145.787,145.9911,76656.0
2021-09-30 13:50:00,157.38,157.57,157.34,157.54,80648.0,145.9911,146.1673,145.954,146.1395,80648.0
2021-09-30 14:00:00,157.54,157.95,157.54,157.89,147539.0,146.1395,146.5198,146.1395,146.4642,147539.0
2021-09-30 14:10:00,157.92,157.92,157.55,157.55,76330.0,146.492,146.492,146.1488,146.1488,76330.0
2021-09-30 14:20:00,157.56,157.71,157.51,157.71,31183.0,146.1581,146.2972,146.1117,146.2972,31183.0
2021-09-30 14:30:00,157.73,157.99,157.68,157.81,59512.0,146.3158,146.557,146.2694,146.39,59512.0
2021-09-30 14:40:00,157.81,158.1,157.81,158.05,45244.0,146.39,146.659,146.39,146.6126,45244.0
2021-09-30 14:50:00,158.07,158.26,157.75,157.76,52807.0,146.6312,146.8074,146.3343,146.3436,52807.0
2021-09-30 15:00:00,157.77,157.86,157.61,157.77,49609.0,146.3529,146.4364,146.2045,146.3529,49609.0
2021-09-30 15:10:00,157.81,158.17,157.81,157.96,69394.0,146.39,146.7239,146.39,146.5291,69394.0
2021-09-30 15:20:00,157.95,157.95,157.71,157.72,64932.0,146.5198,146.5198,146.2972,146.3065,64932.0
2021-09-30 15:30:00,157.71,158.02,157.62,157.64,90878.0,146.2972,146.5848,146.2137,146.2323,90878.0
2021-09-30 15:40:00,157.63,157.67,157.18,157.2,122609.0,146.223,146.2601,145.8056,145.8241,122609.0
2021-09-30 15:50:00,157.19,157.21,156.5,156.5,484836.0,145.8148,145.8334,145.1748,145.1748,484836.0
2021-10-01 09:30:00,157.42,157.64,156.88,157.0,81107.0,146.0282,146.2323,145.5273,145.6386,81107.0
2021-10-01 09:40:00,157.02,157.18,156.83,156.91,105882.0,145.6571,145.8056,145.4809,145.5551,105882.0
2021-10-01 09:50:00,156.88,156.99,156.71,156.93,120829.0,145.5273,145.6293,145.3696,145.5737,120829.0
2021-10-01 10:00:00,156.96,157.38,156.8,157.26,111269.0,145.6015,145.9911,145.4531,145.8798,111269.0
2021-10-01 10:10:00,157.27,157.31,156.52,156.59,96269.0,145.8891,145.9262,145.1933,145.2583,96269.0
2021-10-01 10:20:00,156.62,156.62,156.22,156.47,99422.0,145.2861,145.2861,144.915,145.1469,99422.0
2021-10-01 10:30:00,156.43,156.67,156.3,156.3,79025.0,145.1098,145.3325,144.9893,144.9893,79025.0
2021-10-01 10:40:00,156.3,156.57,156.18,156.5,69951.0,144.9893,145.2397,144.8779,145.1748,69951.0
2021-10-01 10:50:00,156.5,156.79,156.35,156.75,40559.0,145.1748,145.4438,145.0356,145.4067,40559.0
2021-10-01 11:00:00,156.77,156.99,156.54,156.54,67371.0,145.4252,145.6293,145.2119,145.2119,67371.0
2021-10-01 11:10:00,156.53,157.26,156.46,157.22,592853.0,145.2026,145.8798,145.1377,145.8427,592853.0
2021-10-01 11:20:00,157.24,157.42,157.11,157.23,77752.0,145.8612,146.0282,145.7406,145.852,77752.0
2021-10-01 11:30:00,157.25,157.64,157.23,157.61,74012.0,145.8705,146.2323,145.852,146.2045,74012.0
2021-10-01 11:40:00,157.6,157.88,157.57,157.78,41540.0,146.1952,146.4549,146.1673,146.3621,41540.0
2021-10-01 11:50:00,157.78,157.84,157.58,157.66,78286.0,146.3621,146.4178,146.1766,146.2508,78286.0
2021-10-01 12:00:00,157.71,157.8,157.56,157.76,60607.0,146.2972,146.3807,146.1581,146.3436,60607.0
2021-10-01 12:10:00,157.76,157.76,157.52,157.58,28026.0,146.3436,146.3436,146.121,146.1766,28026.0
2021-10-01 12:20:00,157.58,157.87,157.58,157.8,30517.0,146.1766,146.4456,146.1766,146.3807,30517.0
2021-10-01 12:30:00,157.8,157.93,157.75,157.8,34584.0,146.3807,146.5013,146.3343,146.3807,34584.0
2021-10-01 12:40:00,157.83,157.97,157.82,157.89,37019.0,146.4085,146.5384,146.3993,146.4642,37019.0
2021-10-01 12:50:00,157.89,157.93,157.8,157.82,27465.0,146.4642,146.5013,146.3807,146.3993,27465.0
2021-10-01 13:00:00,157.83,158.07,157.69,158.07,44212.0,146.4085,146.6312,146.2787,146.6312,44212.0
2021-10-01 13:10:00,158.08,158.12,157.99,158.03,35642.0,146.6404,146.6775,146.557,146.5941,35642.0
2021-10-01 13:20:00,158.02,158.13,158.02,158.07,34140.0,146.5848,146.6868,146.5848,146.6312,34140.0
2021-10-01 13:30:00,158.11,158.31,158.1,158.3,32227.0,146.6683,146.8538,146.659,146.8445,32227.0
2021-10-01 13:40:00,158.3,158.71,158.3,158.69,54250.0,146.8445,147.2248,146.8445,147.2063,54250.0
2021-10-01 13:50:00,158.69,158.7,158.54,158.57,44345.0,147.2063,147.2156,147.0672,147.095,44345.0
2021-10-01 14:00:00,158.57,158.8,158.57,158.72,67427.0,147.095,147.3083,147.095,147.2341,67427.0
2021-10-01 14:10:00,158.75,158.84,158.74,158.81,30983.0,147.262,147.3454,147.2527,147.3176,30983.0
2021-10-01 14:20:00,158.81,158.97,158.81,158.89,33537.0,147.3176,147.466,147.3176,147.3918,33537.0
2021-10-01 14:30:00,158.88,158.96,158.85,158.92,15753.0,147.3825,147.4568,147.3547,147.4197,15753.0
2021-10-01 14:40:00,158.92,158.96,158.74,158.82,43592.0,147.4197,147.4568,147.2527,147.3269,43592.0
2021-10-01 14:50:00,158.83,159.01,158.74,158.96,43103.0,147.3362,147.5031,147.2527,147.4568,43103.0
2021-10-01 15:00:00,158.97,159.18,158.97,159.18,17013.0,147.466,147.6608,147.466,147.6608,17013.0
2021-10-01 15:10:00,159.17,159.41,159.14,159.16,44642.0,147.6516,147.8742,147.6237,147.6423,44642.0
2021-10-01 15:20:00,159.17,159.28,158.96,158.97,34265.0,147.6516,147.7536,147.4568,147.466,34265.0
2021-10-01 15:30:00,158.98,158.99,158.75,158.75,93861.0,147.4753,147.4846,147.262,147.262,93861.0
2021-10-01 15:40:00,158.75,158.83,158.53,158.6,176017.0,147.262,147.3362,147.0579,147.1228,176017.0
2021-10-01 15:50:00,158.61,158.95,158.38,158.55,278591.0,147.1321,147.4475,146.9187,147.0764,278591.0
2021-10-04 09:30:00,158.41,159.16,158.4,159.1,106297.0,146.9466,147.6423,146.9373,147.5866,106297.0
2021-10-04 09:40:00,159.1,159.39,158.87,159.31,84407.0,147.5866,147.8556,147.3733,147.7814,84407.0
2021-10-04 09:50:00,159.25,159.48,159.16,159.36,76598.0,147.7258,147.9391,147.6423,147.8278,76598.0
2021-10-04 10:00:00,159.35,159.57,158.88,159.06,68616.0,147.8185,148.0226,147.3825,147.5495,68616.0
2021-10-04 10:10:00,159.06,159.25,158.75,158.84,52347.0,147.5495,147.7258,147.262,147.3454,52347.0
2021-10-04 10:20:00,158.84,158.88,158.23,158.38,107945.0,147.3454,147.3825,146.7796,146.9187,107945.0
2021-10-04 10:30:00,158.29,158.34,157.57,157.7,124433.0,146.8352,146.8816,146.1673,146.2879,124433.0
2021-10-04 10:40:00,157.69,158.2,157.66,157.89,74633.0,146.2787,146.7518,146.2508,146.4642,74633.0
2021-10-04 10:50:00,157.89,158.01,157.39,157.75,106074.0,146.4642,146.5755,146.0004,146.3343,106074.0
2021-10-04 11:00:00,157.73,157.86,157.42,157.73,93201.0,146.3158,146.4364,146.0282,146.3158,93201.0
2021-10-04 11:10:00,157.71,157.95,157.68,157.8,56786.0,146.2972,146.5198,146.2694,146.3807,56786.0
2021-10-04 11:20:00,157.8,157.84,157.42,157.59,100944.0,146.3807,146.4178,146.0282,146.1859,100944.0
2021-10-04 11:30:00,157.62,157.69,157.17,157.18,88662.0,146.2137,146.2787,145.7963,145.8056,88662.0
2021-10-04 11:40:00,157.2,157.56,157.14,157.45,59103.0,145.8241,146.1581,145.7685,146.056,59103.0
2021-10-04 11:50:00,157.45,158.0,157.43,157.91,81058.0,146.056,146.5662,146.0375,146.4827,81058.0
2021-10-04 12:00:00,157.89,157.99,157.72,157.97,58069.0,146.4642,146.557,146.3065,146.5384,58069.0
2021-10-04 12:10:00,157.96,157.96,157.82,157.86,30237.0,146.5291,146.5291,146.3993,146.4364,30237.0
2021-10-04 12:20:00,157.83,157.84,157.64,157.73,143180.0,146.4085,146.4178,146.2323,146.3158,143180.0
2021-10-04 12:30:00,157.72,157.85,157.69,157.73,52998.0,146.3065,146.4271,146.2787,146.3158,52998.0
2021-10-04 12:40:00,157.71,157.71,157.48,157.65,112478.0,146.2972,146.2972,146.0839,146.2416,112478.0
2021-10-04 12:50:00,157.69,157.82,157.53,157.67,64580.0,146.2787,146.3993,146.1302,146.2601,64580.0
2021-10-04 13:00:00,157.65,157.83,157.4,157.77,89024.0,146.2416,146.4085,146.0096,146.3529,89024.0
2021-10-04 13:10:00,157.76,157.92,157.7,157.78,47741.0,146.3436,146.492,146.2879,146.3621,47741.0
2021-10-04 13:20:00,157.73,157.85,157.58,157.6,69170.0,146.3158,146.4271,146.1766,146.1952,69170.0
2021-10-04 13:30:00,157.62,157.79,157.59,157.79,33275.0,146.2137,146.3714,146.1859,146.3714,33275.0
2021-10-04 13:40:00,157.78,157.8,157.63,157.79,35573.0,146.3621,146.3807,146.223,146.3714,35573.0
2021-10-04 13:50:00,157.79,157.82,157.6,157.63,41816.0,146.3714,146.3993,146.1952,146.223,41816.0
2021-10-04 14:00:00,157.64,157.89,157.59,157.74,82310.0,146.2323,146.4642,146.1859,146.325,82310.0
2021-10-04 14:10:00,157.71,157.74,157.42,157.58,74004.0,146.2972,146.325,146.0282,146.1766,74004.0
2021-10-04 14:20:00,157.61,157.81,157.53,157.64,101528.0,146.2045,146.39,146.1302,146.2323,101528.0
2021-10-04 14:30:00,157.61,157.69,157.47,157.65,62893.0,146.2045,146.2787,146.0746,146.2416,62893.0
2021-10-04 14:40:00,157.62,157.79,157.55,157.79,54548.0,146.2137,146.3714,146.1488,146.3714,54548.0
2021-10-04 14:50:00,157.78,157.81,157.61,157.69,62622.0,146.3621,146.39,146.2045,146.2787,62622.0
2021-10-04 15:00:00,157.72,157.94,157.66,157.82,75570.0,146.3065,146.5106,146.2508,146.3993,75570.0
2021-10-04 15:10:00,157.82,157.88,157.56,157.59,100189.0,146.3993,146.4549,146.1581,146.1859,100189.0
2021-10-04 15:20:00,157.61,157.72,157.47,157.64,132523.0,146.2045,146.3065,146.0746,146.2323,132523.0
2021-10-04 15:30:00,157.62,157.88,157.57,157.61,140266.0,146.2137,146.4549,146.1673,146.2045,140266.0
2021-10-04 15:40:00,157.59,158.15,157.59,158.0,228091.0,146.1859,146.7054,146.1859,146.5662,228091.0
2021-10-04 15:50:00,157.97,157.97,157.44,157.79,207837.0,146.5384,146.5384,146.0468,146.3714,207837.0
2021-10-05 09:30:00,158.49,158.51,157.95,158.18,178681.0,147.0208,147.0393,146.5198,146.7332,178681.0
2021-10-05 09:40:00,158.21,158.33,157.87,158.28,159111.0,146.761,146.8723,146.4456,146.826,159111.0
2021-10-05 09:50:00,158.3,158.64,158.28,158.46,78829.0,146.8445,147.1599,146.826,146.9929,78829.0
2021-10-05 10:00:00,158.51,159.0,158.48,158.99,42523.0,147.0393,147.4939,147.0115,147.4846,42523.0
2021-10-05 10:10:00,158.99,159.33,158.96,159.19,56113.0,147.4846,147.8,147.4568,147.6701,56113.0
2021-10-05 10:20:00,159.21,159.62,159.21,159.62,106624.0,147.6887,148.069,147.6887,148.069,106624.0
2021-10-05 10:30:00,159.63,159.78,159.44,159.47,51644.0,148.0783,148.2174,147.902,147.9299,51644.0
2021-10-05 10:40:00,159.49,159.67,159.46,159.62,65089.0,147.9484,148.1154,147.9206,148.069,65089.0
2021-10-05 10:50:00,159.66,159.69,159.58,159.68,37346.0,148.1061,148.1339,148.0319,148.1247,37346.0
2021-10-05 11:00:00,159.67,159.86,159.6,159.8,45974.0,148.1154,148.2916,148.0504,148.236,45974.0
2021-10-05 11:10:00,159.8,159.85,159.75,159.8,126821.0,148.236,148.2824,148.1896,148.236,126821.0
2021-10-05 11:20:00,159.8,159.84,159.66,159.67,37383.0,148.236,148.2731,148.1061,148.1154,37383.0
2021-10-05 11:30:00,159.66,159.74,159.51,159.52,44301.0,148.1061,148.1803,147.967,147.9762,44301.0
2021-10-05 11:40:00,159.5,159.5,159.31,159.32,25128.0,147.9577,147.9577,147.7814,147.7907,25128.0
2021-10-05 11:50:00,159.32,159.5,159.32,159.5,36307.0,147.7907,147.9577,147.7907,147.9577,36307.0
2021-10-05 12:00:00,159.49,159.56,159.42,159.55,30851.0,147.9484,148.0133,147.8835,148.0041,30851.0
2021-10-05 12:10:00,159.55,159.59,159.24,159.24,53211.0,148.0041,148.0412,147.7165,147.7165,53211.0
2021-10-05 12:20:00,159.23,159.27,159.01,159.14,47849.0,147.7072,147.7443,147.5031,147.6237,47849.0
2021-10-05 12:30:00,159.12,159.18,158.99,159.0,27001.0,147.6052,147.6608,147.4846,147.4939,27001.0
2021-10-05 12:40:00,159.02,159.18,159.0,159.16,27175.0,147.5124,147.6608,147.4939,147.6423,27175.0
2021-10-05 12:50:00,159.16,159.28,159.12,159.28,25799.0,147.6423,147.7536,147.6052,147.7536,25799.0
2021-10-05 13:00:00,159.27,159.35,159.15,159.34,37953.0,147.7443,147.8185,147.633,147.8093,37953.0
2021-10-05 13:10:00,159.34,159.41,159.28,159.33,41635.0,147.8093,147.8742,147.7536,147.8,41635.0
2021-10-05 13:20:00,159.35,159.41,159.32,159.37,32070.0,147.8185,147.8742,147.7907,147.8371,32070.0
2021-10-05 13:30:00,159.37,159.46,159.32,159.42,74197.0,147.8371,147.9206,147.7907,147.8835,74197.0
2021-10-05 13:40:00,159.43,159.53,159.43,159.47,59849.0,147.8927,147.9855,147.8927,147.9299,59849.0
2021-10-05 13:50:00,159.48,159.56,159.41,159.5,40712.0,147.9391,148.0133,147.8742,147.9577,40712.0
2021-10-05 14:00:00,159.5,159.63,159.44,159.47,77631.0,147.9577,148.0783,147.902,147.9299,77631.0
2021-10-05 14:10:00,159.48,159.54,159.43,159.46,30215.0,147.9391,147.9948,147.8927,147.9206,30215.0
2021-10-05 14:20:00,159.47,159.57,159.4,159.57,44768.0,147.9299,148.0226,147.8649,148.0226,44768.0
2021-10-05 14:30:00,159.57,159.66,159.51,159.57,57255.0,148.0226,148.1061,147.967,148.0226,57255.0
2021-10-05 14:40:00,159.56,159.67,159.53,159.62,59419.0,148.0133,148.1154,147.9855,148.069,59419.0
2021-10-05 14:50:00,159.61,159.66,159.51,159.53,36070.0,148.0597,148.1061,147.967,147.9855,36070.0
2021-10-05 15:00:00,159.53,159.58,159.48,159.51,41719.0,147.9855,148.0319,147.9391,147.967,41719.0
2021-10-05 15:10:00,159.51,159.62,159.47,159.59,41000.0,147.967,148.069,147.9299,148.0412,41000.0
2021-10-05 15:20:00,159.59,159.59,159.36,159.4,72877.0,148.0412,148.0412,147.8278,147.8649,72877.0
2021-10-05 15:30:00,159.39,159.54,159.36,159.46,67899.0,147.8556,147.9948,147.8278,147.9206,67899.0
2021-10-05 15:40:00,159.45,159.51,159.25,159.25,66194.0,147.9113,147.967,147.7258,147.7258,66194.0
2021-10-05 15:50:00,159.27,159.27,158.91,158.93,208639.0,147.7443,147.7443,147.4104,147.4289,208639.0
2021-10-06 09:30:00,157.73,158.44,157.59,158.07,405617.0,146.3158,146.9744,146.1859,146.6312,405617.0
2021-10-06 09:40:00,158.07,158.18,157.75,157.79,95995.0,146.6312,146.7332,146.3343,146.3714,95995.0
2021-10-06 09:50:00,157.77,157.77,157.23,157.32,109809.0,146.3529,146.3529,145.852,145.9354,109809.0
2021-10-06 10:00:00,157.29,157.3,156.86,157.14,151045.0,145.9076,145.9169,145.5087,145.7685,151045.0
2021-10-06 10:10:00,157.12,157.35,156.78,156.81,124459.0,145.7499,145.9633,145.4345,145.4623,124459.0
2021-10-06 10:20:00,156.78,157.67,156.78,157.48,161565.0,145.4345,146.2601,145.4345,146.0839,161565.0
2021-10-06 10:30:00,157.48,157.8,157.3,157.58,103671.0,146.0839,146.3807,145.9169,146.1766,103671.0
2021-10-06 10:40:00,157.57,157.6,156.97,157.21,105337.0,146.1673,146.1952,145.6108,145.8334,105337.0
2021-10-06 10:50:00,157.2,157.53,157.03,157.51,131873.0,145.8241,146.1302,145.6664,146.1117,131873.0
2021-10-06 11:00:00,157.55,157.76,157.43,157.6,61066.0,146.1488,146.3436,146.0375,146.1952,61066.0
2021-10-06 11:10:00,157.6,157.65,157.38,157.55,64842.0,146.1952,146.2416,145.9911,146.1488,64842.0
2021-10-06 11:20:00,157.57,157.57,157.12,157.13,130685.0,146.1673,146.1673,145.7499,145.7592,130685.0
2021-10-06 11:30:00,157.17,157.26,156.95,157.18,80241.0,145.7963,145.8798,145.5922,145.8056,80241.0
2021-10-06 11:40:00,157.19,157.33,156.96,157.25,95556.0,145.8148,145.9447,145.6015,145.8705,95556.0
2021-10-06 11:50:00,157.27,157.73,157.27,157.71,58221.0,145.8891,146.3158,145.8891,146.2972,58221.0
2021-10-06 12:00:00,157.71,157.76,157.17,157.19,62164.0,146.2972,146.3436,145.7963,145.8148,62164.0
2021-10-06 12:10:00,157.21,157.3,157.08,157.25,59935.0,145.8334,145.9169,145.7128,145.8705,59935.0
2021-10-06 12:20:00,157.25,157.33,157.02,157.21,84508.0,145.8705,145.9447,145.6571,145.8334,84508.0
2021-10-06 12:30:00,157.21,157.35,157.16,157.34,74769.0,145.8334,145.9633,145.787,145.954,74769.0
2021-10-06 12:40:00,157.35,157.57,157.34,157.38,92571.0,145.9633,146.1673,145.954,145.9911,92571.0
2021-10-06 12:50:00,157.4,157.62,157.39,157.45,54156.0,146.0096,146.2137,146.0004,146.056,54156.0
2021-10-06 13:00:00,157.49,157.56,157.2,157.3,77568.0,146.0931,146.1581,145.8241,145.9169,77568.0
2021-10-06 13:10:00,157.29,157.55,157.18,157.54,75022.0,145.9076,146.1488,145.8056,146.1395,75022.0
2021-10-06 13:20:00,157.54,157.81,157.46,157.8,75461.0,146.1395,146.39,146.0653,146.3807,75461.0
2021-10-06 13:30:00,157.81,158.35,157.8,158.32,107519.0,146.39,146.8909,146.3807,146.8631,107519.0
2021-10-06 13:40:00,158.3,158.36,158.21,158.35,47688.0,146.8445,146.9002,146.761,146.8909,47688.0
2021-10-06 13:50:00,158.33,158.33,158.06,158.31,67961.0,146.8723,146.8723,146.6219,146.8538,67961.0
2021-10-06 14:00:00,158.36,158.53,158.17,158.53,76266.0,146.9002,147.0579,146.7239,147.0579,76266.0
2021-10-06 14:10:00,158.52,158.95,158.52,158.95,95569.0,147.0486,147.4475,147.0486,147.4475,95569.0
2021-10-06 14:20:00,158.96,158.96,158.74,158.85,23719.0,147.4568,147.4568,147.2527,147.3547,23719.0
2021-10-06 14:30:00,158.86,158.92,158.74,158.91,92718.0,147.364,147.4197,147.2527,147.4104,92718.0
2021-10-06 14:40:00,158.96,159.09,158.92,158.94,60377.0,147.4568,147.5774,147.4197,147.4382,60377.0
2021-10-06 14:50:00,158.95,159.0,158.68,158.69,92224.0,147.4475,147.4939,147.197,147.2063,92224.0
2021-10-06 15:00:00,158.68,158.86,158.67,158.76,105431.0,147.197,147.364,147.1877,147.2712,105431.0
2021-10-06 15:10:00,158.74,158.95,158.65,158.88,114605.0,147.2527,147.4475,147.1692,147.3825,114605.0
2021-10-06 15:20:00,158.88,158.98,158.77,158.96,36890.0,147.3825,147.4753,147.2805,147.4568,36890.0
2021-10-06 15:30:00,158.94,159.01,158.71,158.84,121703.0,147.4382,147.5031,147.2248,147.3454,121703.0
2021-10-06 15:40:00,158.86,159.19,158.84,159.09,160926.0,147.364,147.6701,147.3454,147.5774,160926.0
2021-10-06 15:50:00,159.11,159.37,159.11,159.3,213159.0,147.5959,147.8371,147.5959,147.7722,213159.0
2021-10-07 09:30:00,160.38,161.17,160.38,161.17,90314.0,148.774,149.5068,148.774,149.5068,90314.0
2021-10-07 09:40:00,161.18,161.21,160.89,160.98,132561.0,149.5161,149.5439,149.2471,149.3306,132561.0
2021-10-07 09:50:00,161.01,161.39,161.01,161.39,91579.0,149.3584,149.7109,149.3584,149.7109,91579.0
2021-10-07 10:00:00,161.42,161.59,161.35,161.46,41737.0,149.7387,149.8964,149.6738,149.7758,41737.0
2021-10-07 10:10:00,161.5,161.68,161.44,161.61,41893.0,149.8129,149.9799,149.7573,149.915,41893.0
2021-10-07 10:20:00,161.63,161.68,161.54,161.66,33653.0,149.9335,149.9799,149.8501,149.9614,33653.0
2021-10-07 10:30:00,161.65,161.69,161.34,161.34,48904.0,149.9521,149.9892,149.6645,149.6645,48904.0
2021-10-07 10:40:00,161.34,161.62,161.34,161.62,30931.0,149.6645,149.9243,149.6645,149.9243,30931.0
2021-10-07 10:50:00,161.61,161.68,161.57,161.61,38924.0,149.915,149.9799,149.8779,149.915,38924.0
2021-10-07 11:00:00,161.62,161.63,161.54,161.59,34307.0,149.9243,149.9335,149.8501,149.8964,34307.0
2021-10-07 11:10:00,161.6,161.61,161.33,161.38,56293.0,149.9057,149.915,149.6553,149.7016,56293.0
2021-10-07 11:20:00,161.4,161.55,161.4,161.52,22936.0,149.7202,149.8593,149.7202,149.8315,22936.0
2021-10-07 11:30:00,161.53,161.57,161.49,161.54,32603.0,149.8408,149.8779,149.8037,149.8501,32603.0
2021-10-07 11:40:00,161.54,161.62,161.53,161.56,38542.0,149.8501,149.9243,149.8408,149.8686,38542.0
2021-10-07 11:50:00,161.56,161.62,161.49,161.57,20838.0,149.8686,149.9243,149.8037,149.8779,20838.0
2021-10-07 12:00:00,161.58,161.68,161.48,161.5,50385.0,149.8872,149.9799,149.7944,149.8129,50385.0
2021-10-07 12:10:00,161.51,161.53,161.42,161.53,22758.0,149.8222,149.8408,149.7387,149.8408,22758.0
2021-10-07 12:20:00,161.5,161.57,161.49,161.5,14672.0,149.8129,149.8779,149.8037,149.8129,14672.0
2021-10-07 12:30:00,161.51,161.56,161.5,161.56,20545.0,149.8222,149.8686,149.8129,149.8686,20545.0
2021-10-07 12:40:00,161.56,161.56,161.33,161.38,35151.0,149.8686,149.8686,149.6553,149.7016,35151.0
2021-10-07 12:50:00,161.37,161.49,161.32,161.48,20205.0,149.6924,149.8037,149.646,149.7944,20205.0
2021-10-07 13:00:00,161.46,161.48,161.37,161.42,29886.0,149.7758,149.7944,149.6924,149.7387,29886.0
2021-10-07 13:10:00,161.42,161.46,161.38,161.43,13971.0,149.7387,149.7758,149.7016,149.748,13971.0
2021-10-07 13:20:00,161.46,161.55,161.39,161.55,33550.0,149.7758,149.8593,149.7109,149.8593,33550.0
2021-10-07 13:30:00,161.55,161.55,161.4,161.42,44382.0,149.8593,149.8593,149.7202,149.7387,44382.0
2021-10-07 13:40:00,161.43,161.46,161.36,161.39,25862.0,149.748,149.7758,149.6831,149.7109,25862.0
2021-10-07 13:50:00,161.38,161.39,161.29,161.31,31257.0,149.7016,149.7109,149.6181,149.6367,31257.0
2021-10-07 14:00:00,161.3,161.31,161.09,161.19,27925.0,149.6274,149.6367,149.4326,149.5254,27925.0
2021-10-07 14:10:00,161.16,161.23,161.13,161.19,44750.0,149.4976,149.5625,149.4697,149.5254,44750.0
2021-10-07 14:20:00,161.17,161.22,161.04,161.06,31111.0,149.5068,149.5532,149.3862,149.4048,31111.0
2021-10-07 14:30:00,161.06,161.09,160.91,160.94,18231.0,149.4048,149.4326,149.2656,149.2935,18231.0
2021-10-07 14:40:00,160.93,160.95,160.8,160.83,21295.0,149.2842,149.3027,149.1636,149.1914,21295.0
2021-10-07 14:50:00,160.83,160.83,160.65,160.66,30342.0,149.1914,149.1914,149.0245,149.0337,30342.0
2021-10-07 15:00:00,160.65,160.88,160.56,160.88,56437.0,149.0245,149.2378,148.941,149.2378,56437.0
2021-10-07 15:10:00,160.87,161.02,160.81,161.0,56448.0,149.2285,149.3677,149.1729,149.3491,56448.0
2021-10-07 15:20:00,160.99,161.02,160.8,160.88,39925.0,149.3399,149.3677,149.1636,149.2378,39925.0
2021-10-07 15:30:00,160.87,160.9,160.71,160.71,35963.0,149.2285,149.2564,149.0801,149.0801,35963.0
2021-10-07 15:40:00,160.71,160.8,160.54,160.76,56952.0,149.0801,149.1636,148.9224,149.1265,56952.0
2021-10-07 15:50:00,160.76,160.77,160.5,160.61,98349.0,149.1265,149.1358,148.8853,148.9874,98349.0
2021-10-08 09:30:00,160.83,161.06,160.39,160.72,77716.0,149.1914,149.4048,148.7833,149.0894,77716.0
2021-10-08 09:40:00,160.73,160.96,160.53,160.61,113251.0,149.0987,149.312,148.9131,148.9874,113251.0
2021-10-08 09:50:00,160.65,160.89,160.4,160.72,65469.0,149.0245,149.2471,148.7926,149.0894,65469.0
2021-10-08 10:00:00,160.74,161.17,160.74,161.09,60087.0,149.1079,149.5068,149.1079,149.4326,60087.0
2021-10-08 10:10:00,161.11,161.12,160.88,160.89,27591.0,149.4512,149.4604,149.2378,149.2471,27591.0
2021-10-08 10:20:00,160.88,160.93,160.73,160.74,50273.0,149.2378,149.2842,149.0987,149.1079,50273.0
2021-10-08 10:30:00,160.75,160.94,160.7,160.85,74248.0,149.1172,149.2935,149.0708,149.21,74248.0
2021-10-08 10:40:00,160.86,160.99,160.68,160.94,53202.0,149.2193,149.3399,149.0523,149.2935,53202.0
2021-10-08 10:50:00,160.95,161.03,160.89,160.91,45322.0,149.3027,149.377,149.2471,149.2656,45322.0
2021-10-08 11:00:00,160.92,160.95,160.78,160.95,24962.0,149.2749,149.3027,149.1451,149.3027,24962.0
2021-10-08 11:10:00,160.96,161.07,160.92,161.06,20483.0,149.312,149.4141,149.2749,149.4048,20483.0
2021-10-08 11:20:00,161.08,161.08,160.93,161.05,38967.0,149.4233,149.4233,149.2842,149.3955,38967.0
2021-10-08 11:30:00,161.04,161.05,160.79,160.89,36982.0,149.3862,149.3955,149.1543,149.2471,36982.0
2021-10-08 11:40:00,160.88,160.93,160.83,160.86,28702.0,149.2378,149.2842,149.1914,149.2193,28702.0
2021-10-08 11:50:00,160.88,160.95,160.75,160.77,21365.0,149.2378,149.3027,149.1172,149.1358,21365.0
2021-10-08 12:00:00,160.79,160.82,160.71,160.77,34844.0,149.1543,149.1822,149.0801,149.1358,34844.0
2021-10-08 12:10:00,160.78,160.79,160.66,160.66,21247.0,149.1451,149.1543,149.0337,149.0337,21247.0
2021-10-08 12:20:00,160.68,160.7,160.5,160.51,57188.0,149.0523,149.0708,148.8853,148.8946,57188.0
2021-10-08 12:30:00,160.52,160.66,160.49,160.66,21180.0,148.9039,149.0337,148.876,149.0337,21180.0
2021-10-08 12:40:00,160.66,160.72,160.61,160.64,67028.0,149.0337,149.0894,148.9874,149.0152,67028.0
2021-10-08 12:50:00,160.63,160.75,160.63,160.64,36297.0,149.0059,149.1172,149.0059,149.0152,36297.0
2021-10-08 13:00:00,160.64,160.7,160.57,160.57,28055.0,149.0152,149.0708,148.9502,148.9502,28055.0
2021-10-08 13:10:00,160.56,160.68,160.36,160.36,51892.0,148.941,149.0523,148.7554,148.7554,51892.0
2021-10-08 13:20:00,160.34,160.46,160.33,160.43,13510.0,148.7369,148.8482,148.7276,148.8204,13510.0
2021-10-08 13:30:00,160.41,160.52,160.39,160.41,29319.0,148.8018,148.9039,148.7833,148.8018,29319.0
2021-10-08 13:40:00,160.41,160.47,160.36,160.47,11632.0,148.8018,148.8575,148.7554,148.8575,11632.0
2021-10-08 13:50:00,160.46,160.61,160.45,160.6,24876.0,148.8482,148.9874,148.8389,148.9781,24876.0
2021-10-08 14:00:00,160.6,160.79,160.57,160.77,15492.0,148.9781,149.1543,148.9502,149.1358,15492.0
2021-10-08 14:10:00,160.77,160.86,160.72,160.83,36081.0,149.1358,149.2193,149.0894,149.1914,36081.0
2021-10-08 14:20:00,160.82,160.98,160.81,160.98,19052.0,149.1822,149.3306,149.1729,149.3306,19052.0
2021-10-08 14:30:00,160.98,161.02,160.87,160.89,19793.0,149.3306,149.3677,149.2285,149.2471,19793.0
2021-10-08 14:40:00,160.91,160.91,160.83,160.87,23406.0,149.2656,149.2656,149.1914,149.2285,23406.0
2021-10-08 14:50:00,160.87,160.92,160.83,160.84,19317.0,149.2285,149.2749,149.1914,149.2007,19317.0
2021-10-08 15:00:00,160.86,160.94,160.83,160.9,53849.0,149.2193,149.2935,149.1914,149.2564,53849.0
2021-10-08 15:10:00,160.91,160.98,160.86,160.94,66804.0,149.2656,149.3306,149.2193,149.2935,66804.0
2021-10-08 15:20:00,160.93,160.96,160.86,160.9,42230.0,149.2842,149.312,149.2193,149.2564,42230.0
2021-10-08 15:30:00,160.92,160.93,160.66,160.69,61552.0,149.2749,149.2842,149.0337,149.0616,61552.0
2021-10-08 15:40:00,160.69,160.75,160.57,160.58,58889.0,149.0616,149.1172,148.9502,148.9595,58889.0
2021-10-08 15:50:00,160.56,160.65,160.46,160.53,130501.0,148.941,149.0245,148.8482,148.9131,130501.0
2021-10-11 09:30:00,160.59,160.76,160.34,160.43,91799.0,148.9688,149.1265,148.7369,148.8204,91799.0
2021-10-11 09:40:00,160.46,160.78,160.44,160.7,93942.0,148.8482,149.1451,148.8297,149.0708,93942.0
2021-10-11 09:50:00,160.7,161.14,160.7,161.1,40532.0,149.0708,149.479,149.0708,149.4419,40532.0
2021-10-11 10:00:00,161.14,161.19,161.06,161.09,17959.0,149.479,149.5254,149.4048,149.4326,17959.0
2021-10-11 10:10:00,161.07,161.26,161.07,161.26,38848.0,149.4141,149.5903,149.4141,149.5903,38848.0
2021-10-11 10:20:00,161.28,161.35,161.2,161.35,17949.0,149.6089,149.6738,149.5347,149.6738,17949.0
2021-10-11 10:30:00,161.35,161.36,161.29,161.33,16690.0,149.6738,149.6831,149.6181,149.6553,16690.0
2021-10-11 10:40:00,161.34,161.35,161.22,161.29,29636.0,149.6645,149.6738,149.5532,149.6181,29636.0
2021-10-11 10:50:00,161.31,161.39,161.23,161.23,28677.0,149.6367,149.7109,149.5625,149.5625,28677.0
2021-10-11 11:00:00,161.2,161.22,161.13,161.17,20753.0,149.5347,149.5532,149.4697,149.5068,20753.0
2021-10-11 11:10:00,161.17,161.17,160.97,160.97,32474.0,149.5068,149.5068,149.3213,149.3213,32474.0
2021-10-11 11:20:00,160.98,161.09,160.96,161.05,62841.0,149.3306,149.4326,149.312,149.3955,62841.0
2021-10-11 11:30:00,161.05,161.31,161.03,161.29,18707.0,149.3955,149.6367,149.377,149.6181,18707.0
2021-10-11 11:40:00,161.29,161.36,161.23,161.24,21787.0,149.6181,149.6831,149.5625,149.5718,21787.0
2021-10-11 11:50:00,161.25,161.25,161.17,161.19,28644.0,149.581,149.581,149.5068,149.5254,28644.0
2021-10-11 12:00:00,161.19,161.22,160.83,160.9,49297.0,149.5254,149.5532,149.1914,149.2564,49297.0
2021-10-11 12:10:00,160.9,160.92,160.57,160.57,31834.0,149.2564,149.2749,148.9502,148.9502,31834.0
2021-10-11 12:20:00,160.57,160.69,160.56,160.69,16143.0,148.9502,149.0616,148.941,149.0616,16143.0
2021-10-11 12:30:00,160.69,160.72,160.57,160.58,11035.0,149.0616,149.0894,148.9502,148.9595,11035.0
2021-10-11 12:40:00,160.56,160.59,160.47,160.55,11559.0,148.941,148.9688,148.8575,148.9317,11559.0
2021-10-11 12:50:00,160.5,160.5,160.32,160.36,20536.0,148.8853,148.8853,148.7183,148.7554,20536.0
2021-10-11 13:00:00,160.35,160.35,160.01,160.11,48142.0,148.7462,148.7462,148.4308,148.5235,48142.0
2021-10-11 13:10:00,160.12,160.24,160.11,160.21,14414.0,148.5328,148.6441,148.5235,148.6163,14414.0
2021-10-11 13:20:00,160.2,160.2,159.81,159.87,28508.0,148.607,148.607,148.2452,148.3009,28508.0
2021-10-11 13:30:00,159.88,159.98,159.81,159.93,96782.0,148.3102,148.4029,148.2452,148.3566,96782.0
2021-10-11 13:40:00,159.93,160.02,159.68,159.76,39302.0,148.3566,148.44,148.1247,148.1989,39302.0
2021-10-11 13:50:00,159.73,159.87,159.7,159.83,15929.0,148.171,148.3009,148.1432,148.2638,15929.0
2021-10-11 14:00:00,159.84,159.98,159.8,159.98,18986.0,148.2731,148.4029,148.236,148.4029,18986.0
2021-10-11 14:10:00,159.98,160.09,159.93,159.94,65534.0,148.4029,148.505,148.3566,148.3658,65534.0
2021-10-11 14:20:00,159.93,159.94,159.68,159.76,49142.0,148.3566,148.3658,148.1247,148.1989,49142.0
2021-10-11 14:30:00,159.75,159.84,159.71,159.71,19573.0,148.1896,148.2731,148.1525,148.1525,19573.0
2021-10-11 14:40:00,159.72,159.94,159.72,159.89,14821.0,148.1618,148.3658,148.1618,148.3195,14821.0
2021-10-11 14:50:00,159.89,159.98,159.74,159.93,44667.0,148.3195,148.4029,148.1803,148.3566,44667.0
2021-10-11 15:00:00,159.92,159.99,159.74,159.82,24641.0,148.3473,148.4122,148.1803,148.2545,24641.0
2021-10-11 15:10:00,159.81,159.92,159.78,159.85,20881.0,148.2452,148.3473,148.2174,148.2824,20881.0
2021-10-11 15:20:00,159.86,159.86,159.65,159.65,26388.0,148.2916,148.2916,148.0968,148.0968,26388.0
2021-10-11 15:30:00,159.65,159.78,159.6,159.65,43450.0,148.0968,148.2174,148.0504,148.0968,43450.0
2021-10-11 15:40:00,159.65,159.65,159.46,159.49,60022.0,148.0968,148.0968,147.9206,147.9484,60022.0
2021-10-11 15:50:00,159.49,159.49,159.25,159.26,101412.0,147.9484,147.9484,147.7258,147.735,101412.0
2021-10-12 09:30:00,159.28,159.62,159.13,159.44,63261.0,147.7536,148.069,147.6145,147.902,63261.0
2021-10-12 09:40:00,159.36,159.55,158.91,159.09,231395.0,147.8278,148.0041,147.4104,147.5774,231395.0
2021-10-12 09:50:00,159.05,159.65,159.05,159.32,38055.0,147.5402,148.0968,147.5402,147.7907,38055.0
2021-10-12 10:00:00,159.31,159.5,159.05,159.08,97169.0,147.7814,147.9577,147.5402,147.5681,97169.0
2021-10-12 10:10:00,159.1,159.51,158.96,159.11,32676.0,147.5866,147.967,147.4568,147.5959,32676.0
2021-10-12 10:20:00,159.13,159.29,159.0,159.28,23798.0,147.6145,147.7629,147.4939,147.7536,23798.0
2021-10-12 10:30:00,159.28,159.55,159.14,159.52,41316.0,147.7536,148.0041,147.6237,147.9762,41316.0
2021-10-12 10:40:00,159.49,159.6,159.4,159.51,35410.0,147.9484,148.0504,147.8649,147.967,35410.0
2021-10-12 10:50:00,159.5,159.58,159.32,159.35,40457.0,147.9577,148.0319,147.7907,147.8185,40457.0
2021-10-12 11:00:00,159.36,159.74,159.36,159.67,45573.0,147.8278,148.1803,147.8278,148.1154,45573.0
2021-10-12 11:10:00,159.66,159.7,159.38,159.48,26829.0,148.1061,148.1432,147.8464,147.9391,26829.0
2021-10-12 11:20:00,159.47,159.6,159.45,159.52,22367.0,147.9299,148.0504,147.9113,147.9762,22367.0
2021-10-12 11:30:00,159.52,159.56,159.34,159.39,26644.0,147.9762,148.0133,147.8093,147.8556,26644.0
2021-10-12 11:40:00,159.36,159.47,159.36,159.46,32616.0,147.8278,147.9299,147.8278,147.9206,32616.0
2021-10-12 11:50:00,159.46,159.62,159.43,159.61,98324.0,147.9206,148.069,147.8927,148.0597,98324.0
2021-10-12 12:00:00,159.62,159.82,159.61,159.79,37340.0,148.069,148.2545,148.0597,148.2267,37340.0
2021-10-12 12:10:00,159.83,159.86,159.58,159.58,14901.0,148.2638,148.2916,148.0319,148.0319,14901.0
2021-10-12 12:20:00,159.56,159.61,159.5,159.51,23473.0,148.0133,148.0597,147.9577,147.967,23473.0
2021-10-12 12:30:00,159.51,159.54,159.14,159.21,44819.0,147.967,147.9948,147.6237,147.6887,44819.0
2021-10-12 12:40:00,159.24,159.3,159.2,159.23,31408.0,147.7165,147.7722,147.6794,147.7072,31408.0
2021-10-12 12:50:00,159.24,159.28,159.17,159.22,11942.0,147.7165,147.7536,147.6516,147.6979,11942.0
2021-10-12 13:00:00,159.25,159.25,159.11,159.15,39809.0,147.7258,147.7258,147.5959,147.633,39809.0
2021-10-12 13:10:00,159.14,159.29,159.14,159.27,23292.0,147.6237,147.7629,147.6237,147.7443,23292.0
2021-10-12 13:20:00,159.27,159.33,159.14,159.28,51505.0,147.7443,147.8,147.6237,147.7536,51505.0
2021-10-12 13:30:00,159.26,159.39,159.23,159.36,32042.0,147.735,147.8556,147.7072,147.8278,32042.0
2021-10-12 13:40:00,159.37,159.5,159.37,159.45,61910.0,147.8371,147.9577,147.8371,147.9113,61910.0
2021-10-12 13:50:00,159.45,159.48,159.22,159.28,96208.0,147.9113,147.9391,147.6979,147.7536,96208.0
2021-10-12 14:00:00,159.25,159.36,159.22,159.32,38640.0,147.7258,147.8278,147.6979,147.7907,38640.0
2021-10-12 14:10:00,159.32,159.62,159.3,159.49,65408.0,147.7907,148.069,147.7722,147.9484,65408.0
2021-10-12 14:20:00,159.48,159.53,159.38,159.38,29416.0,147.9391,147.9855,147.8464,147.8464,29416.0
2021-10-12 14:30:00,159.44,159.46,159.31,159.33,42119.0,147.902,147.9206,147.7814,147.8,42119.0
2021-10-12 14:40:00,159.31,159.37,159.29,159.33,23226.0,147.7814,147.8371,147.7629,147.8,23226.0
2021-10-12 14:50:00,159.34,159.44,159.23,159.24,67686.0,147.8093,147.902,147.7072,147.7165,67686.0
2021-10-12 15:00:00,159.24,159.27,159.1,159.2,70133.0,147.7165,147.7443,147.5866,147.6794,70133.0
2021-10-12 15:10:00,159.17,159.28,159.03,159.16,61151.0,147.6516,147.7536,147.5217,147.6423,61151.0
2021-10-12 15:20:00,159.12,159.2,159.04,159.16,80719.0,147.6052,147.6794,147.531,147.6423,80719.0
2021-10-12 15:30:00,159.13,159.16,159.07,159.09,31747.0,147.6145,147.6423,147.5588,147.5774,31747.0
2021-10-12 15:40:00,159.07,159.08,158.66,158.74,98033.0,147.5588,147.5681,147.1785,147.2527,98033.0
2021-10-12 15:50:00,158.74,159.09,158.64,159.02,132137.0,147.2527,147.5774,147.1599,147.5124,132137.0
2021-10-13 09:30:00,159.1,159.18,158.89,159.09,144681.0,147.5866,147.6608,147.3918,147.5774,144681.0
2021-10-13 09:40:00,159.08,159.1,158.44,158.44,99949.0,147.5681,147.5866,146.9744,146.9744,99949.0
2021-10-13 09:50:00,158.4,158.47,158.15,158.25,47862.0,146.9373,147.0022,146.7054,146.7981,47862.0
2021-10-13 10:00:00,158.23,158.27,157.99,158.02,32733.0,146.7796,146.8167,146.557,146.5848,32733.0
2021-10-13 10:10:00,158.03,158.06,157.62,157.98,54790.0,146.5941,146.6219,146.2137,146.5477,54790.0
2021-10-13 10:20:00,157.93,158.05,157.75,157.88,66900.0,146.5013,146.6126,146.3343,146.4549,66900.0
2021-10-13 10:30:00,157.93,158.29,157.88,158.15,48369.0,146.5013,146.8352,146.4549,146.7054,48369.0
2021-10-13 10:40:00,158.11,158.41,158.08,158.33,30408.0,146.6683,146.9466,146.6404,146.8723,30408.0
2021-10-13 10:50:00,158.33,158.39,158.27,158.32,44151.0,146.8723,146.928,146.8167,146.8631,44151.0
2021-10-13 11:00:00,158.34,158.56,158.33,158.51,18787.0,146.8816,147.0857,146.8723,147.0393,18787.0
2021-10-13 11:10:00,158.47,158.59,158.46,158.51,34126.0,147.0022,147.1135,146.9929,147.0393,34126.0
2021-10-13 11:20:00,158.51,158.56,158.35,158.46,27122.0,147.0393,147.0857,146.8909,146.9929,27122.0
2021-10-13 11:30:00,158.46,158.53,158.35,158.53,43727.0,146.9929,147.0579,146.8909,147.0579,43727.0
2021-10-13 11:40:00,158.54,159.0,158.54,158.88,45020.0,147.0672,147.4939,147.0672,147.3825,45020.0
2021-10-13 11:50:00,158.88,158.92,158.69,158.72,21819.0,147.3825,147.4197,147.2063,147.2341,21819.0
2021-10-13 12:00:00,158.72,158.79,158.69,158.79,15801.0,147.2341,147.2991,147.2063,147.2991,15801.0
2021-10-13 12:10:00,158.78,158.81,158.7,158.77,13442.0,147.2898,147.3176,147.2156,147.2805,13442.0
2021-10-13 12:20:00,158.75,158.87,158.71,158.86,42996.0,147.262,147.3733,147.2248,147.364,42996.0
2021-10-13 12:30:00,158.84,158.86,158.75,158.84,15790.0,147.3454,147.364,147.262,147.3454,15790.0
2021-10-13 12:40:00,158.87,158.97,158.78,158.82,13657.0,147.3733,147.466,147.2898,147.3269,13657.0
2021-10-13 12:50:00,158.78,158.86,158.72,158.84,14594.0,147.2898,147.364,147.2341,147.3454,14594.0
2021-10-13 13:00:00,158.84,158.96,158.79,158.88,29500.0,147.3454,147.4568,147.2991,147.3825,29500.0
2021-10-13 13:10:00,158.89,158.96,158.86,158.94,11651.0,147.3918,147.4568,147.364,147.4382,11651.0
2021-10-13 13:20:00,158.97,159.13,158.93,159.13,13784.0,147.466,147.6145,147.4289,147.6145,13784.0
2021-10-13 13:30:00,159.12,159.31,159.12,159.28,21537.0,147.6052,147.7814,147.6052,147.7536,21537.0
2021-10-13 13:40:00,159.28,159.3,159.2,159.22,48460.0,147.7536,147.7722,147.6794,147.6979,48460.0
2021-10-13 13:50:00,159.21,159.27,159.15,159.17,21027.0,147.6887,147.7443,147.633,147.6516,21027.0
2021-10-13 14:00:00,159.16,159.61,158.96,159.21,115918.0,147.6423,148.0597,147.4568,147.6887,115918.0
2021-10-13 14:10:00,159.21,159.39,159.07,159.2,38746.0,147.6887,147.8556,147.5588,147.6794,38746.0
2021-10-13 14:20:00,159.23,159.33,159.12,159.17,22509.0,147.7072,147.8,147.6052,147.6516,22509.0
2021-10-13 14:30:00,159.17,159.17,158.99,159.0,30432.0,147.6516,147.6516,147.4846,147.4939,30432.0
2021-10-13 14:40:00,159.0,159.0,158.82,158.93,39211.0,147.4939,147.4939,147.3269,147.4289,39211.0
2021-10-13 14:50:00,158.91,159.05,158.91,159.02,17366.0,147.4104,147.5402,147.4104,147.5124,17366.0
2021-10-13 15:00:00,159.01,159.27,158.9,159.27,68092.0,147.5031,147.7443,147.4011,147.7443,68092.0
2021-10-13 15:10:00,159.26,159.29,159.11,159.15,85392.0,147.735,147.7629,147.5959,147.633,85392.0
2021-10-13 15:20:00,159.17,159.17,159.01,159.03,26615.0,147.6516,147.6516,147.5031,147.5217,26615.0
2021-10-13 15:30:00,159.02,159.21,159.0,159.16,37373.0,147.5124,147.6887,147.4939,147.6423,37373.0
2021-10-13 15:40:00,159.16,159.22,159.03,159.19,60808.0,147.6423,147.6979,147.5217,147.6701,60808.0
2021-10-13 15:50:00,159.18,159.34,159.15,159.2,193973.0,147.6608,147.8093,147.633,147.6794,193973.0
2021-10-14 09:30:00,160.62,160.89,160.38,160.42,100100.0,148.9966,149.2471,148.774,148.8111,100100.0
2021-10-14 09:40:00,160.39,160.82,160.37,160.68,78772.0,148.7833,149.1822,148.7647,149.0523,78772.0
2021-10-14 09:50:00,160.63,160.69,160.48,160.62,40226.0,149.0059,149.0616,148.8668,148.9966,40226.0
2021-10-14 10:00:00,160.66,161.03,160.66,160.87,58156.0,149.0337,149.377,149.0337,149.2285,58156.0
2021-10-14 10:10:00,160.89,161.13,160.87,161.11,46871.0,149.2471,149.4697,149.2285,149.4512,46871.0
2021-10-14 10:20:00,161.12,161.25,161.07,161.15,73380.0,149.4604,149.581,149.4141,149.4883,73380.0
2021-10-14 10:30:00,161.14,161.25,160.98,161.08,29877.0,149.479,149.581,149.3306,149.4233,29877.0
2021-10-14 10:40:00,161.11,161.27,161.03,161.26,23937.0,149.4512,149.5996,149.377,149.5903,23937.0
2021-10-14 10:50:00,161.26,161.44,161.26,161.44,17586.0,149.5903,149.7573,149.5903,149.7573,17586.0
2021-10-14 11:00:00,161.42,161.42,161.23,161.29,18275.0,149.7387,149.7387,149.5625,149.6181,18275.0
2021-10-14 11:10:00,161.27,161.32,161.17,161.27,18540.0,149.5996,149.646,149.5068,149.5996,18540.0
2021-10-14 11:20:00,161.26,161.37,161.25,161.26,15848.0,149.5903,149.6924,149.581,149.5903,15848.0
2021-10-14 11:30:00,161.26,161.43,161.24,161.41,54280.0,149.5903,149.748,149.5718,149.7295,54280.0
2021-10-14 11:40:00,161.41,161.47,161.38,161.44,22387.0,149.7295,149.7851,149.7016,149.7573,22387.0
2021-10-14 11:50:00,161.45,161.51,161.34,161.5,25981.0,149.7666,149.8222,149.6645,149.8129,25981.0
2021-10-14 12:00:00,161.5,161.57,161.47,161.5,12708.0,149.8129,149.8779,149.7851,149.8129,12708.0
2021-10-14 12:10:00,161.5,161.6,161.49,161.53,27675.0,149.8129,149.9057,149.8037,149.8408,27675.0
2021-10-14 12:20:00,161.5,161.58,161.47,161.55,13342.0,149.8129,149.8872,149.7851,149.8593,13342.0
2021-10-14 12:30:00,161.55,161.57,161.46,161.57,15018.0,149.8593,149.8779,149.7758,149.8779,15018.0
2021-10-14 12:40:00,161.57,161.57,161.49,161.51,7824.0,149.8779,149.8779,149.8037,149.8222,7824.0
2021-10-14 12:50:00,161.51,161.62,161.51,161.62,22764.0,149.8222,149.9243,149.8222,149.9243,22764.0
2021-10-14 13:00:00,161.63,161.68,161.42,161.45,19404.0,149.9335,149.9799,149.7387,149.7666,19404.0
2021-10-14 13:10:00,161.44,161.5,161.43,161.49,17716.0,149.7573,149.8129,149.748,149.8037,17716.0
2021-10-14 13:20:00,161.49,161.52,161.47,161.52,28044.0,149.8037,149.8315,149.7851,149.8315,28044.0
2021-10-14 13:30:00,161.53,161.7,161.53,161.67,51976.0,149.8408,149.9985,149.8408,149.9706,51976.0
2021-10-14 13:40:00,161.68,161.8,161.67,161.8,7828.0,149.9799,150.0912,149.9706,150.0912,7828.0
2021-10-14 13:50:00,161.81,161.81,161.75,161.77,35634.0,150.1005,150.1005,150.0449,150.0634,35634.0
2021-10-14 14:00:00,161.76,161.79,161.7,161.72,20966.0,150.0541,150.082,149.9985,150.017,20966.0
2021-10-14 14:10:00,161.77,161.81,161.75,161.78,10284.0,150.0634,150.1005,150.0449,150.0727,10284.0
2021-10-14 14:20:00,161.78,161.81,161.75,161.81,20953.0,150.0727,150.1005,150.0449,150.1005,20953.0
2021-10-14 14:30:00,161.79,161.85,161.75,161.84,17022.0,150.082,150.1376,150.0449,150.1283,17022.0
2021-10-14 14:40:00,161.83,161.83,161.74,161.78,10426.0,150.1191,150.1191,150.0356,150.0727,10426.0
2021-10-14 14:50:00,161.79,161.83,161.77,161.79,18178.0,150.082,150.1191,150.0634,150.082,18178.0
2021-10-14 15:00:00,161.78,161.8,161.67,161.68,15017.0,150.0727,150.0912,149.9706,149.9799,15017.0
2021-10-14 15:10:00,161.65,161.66,161.57,161.63,7553.0,149.9521,149.9614,149.8779,149.9335,7553.0
2021-10-14 15:20:00,161.63,161.65,161.55,161.62,23156.0,149.9335,149.9521,149.8593,149.9243,23156.0
2021-10-14 15:30:00,161.6,161.66,161.42,161.5,38578.0,149.9057,149.9614,149.7387,149.8129,38578.0
2021-10-14 15:40:00,161.5,161.57,161.45,161.54,31519.0,149.8129,149.8779,149.7666,149.8501,31519.0
2021-10-14 15:50:00,161.52,161.77,161.52,161.71,87925.0,149.8315,150.0634,149.8315,150.0078,87925.0
2021-10-15 09:30:00,162.7,162.8,162.59,162.66,65425.0,150.9261,151.0189,150.8241,150.889,65425.0
2021-10-15 09:40:00,162.65,162.84,162.54,162.73,85701.0,150.8797,151.056,150.7777,150.9539,85701.0
2021-10-15 09:50:00,162.73,163.07,162.72,163.06,49861.0,150.9539,151.2693,150.9447,151.2601,49861.0
2021-10-15 10:00:00,163.08,163.37,163.02,163.35,38099.0,151.2786,151.5476,151.223,151.5291,38099.0
2021-10-15 10:10:00,163.36,163.42,163.28,163.28,34149.0,151.5383,151.594,151.4641,151.4641,34149.0
2021-10-15 10:20:00,163.27,163.28,162.76,162.77,36121.0,151.4549,151.4641,150.9818,150.991,36121.0
2021-10-15 10:30:00,162.79,163.01,162.79,163.01,27767.0,151.0096,151.2137,151.0096,151.2137,27767.0
2021-10-15 10:40:00,163.01,163.11,162.93,163.11,41004.0,151.2137,151.3064,151.1395,151.3064,41004.0
2021-10-15 10:50:00,163.11,163.11,162.86,162.9,40800.0,151.3064,151.3064,151.0745,151.1116,40800.0
2021-10-15 11:00:00,162.94,162.95,162.77,162.81,20548.0,151.1487,151.158,150.991,151.0281,20548.0
2021-10-15 11:10:00,162.81,162.86,162.77,162.83,40658.0,151.0281,151.0745,150.991,151.0467,40658.0
2021-10-15 11:20:00,162.83,162.87,162.76,162.8,18770.0,151.0467,151.0838,150.9818,151.0189,18770.0
2021-10-15 11:30:00,162.8,162.86,162.8,162.86,21409.0,151.0189,151.0745,151.0189,151.0745,21409.0
2021-10-15 11:40:00,162.82,162.87,162.78,162.83,14094.0,151.0374,151.0838,151.0003,151.0467,14094.0
2021-10-15 11:50:00,162.84,162.86,162.72,162.82,20464.0,151.056,151.0745,150.9447,151.0374,20464.0
2021-10-15 12:00:00,162.81,162.87,162.78,162.82,20663.0,151.0281,151.0838,151.0003,151.0374,20663.0
2021-10-15 12:10:00,162.84,162.89,162.79,162.85,15476.0,151.056,151.1024,151.0096,151.0653,15476.0
2021-10-15 12:20:00,162.84,162.84,162.72,162.75,28826.0,151.056,151.056,150.9447,150.9725,28826.0
2021-10-15 12:30:00,162.77,162.8,162.67,162.74,15672.0,150.991,151.0189,150.8983,150.9632,15672.0
2021-10-15 12:40:00,162.75,162.87,162.74,162.82,18031.0,150.9725,151.0838,150.9632,151.0374,18031.0
2021-10-15 12:50:00,162.82,162.88,162.8,162.83,21360.0,151.0374,151.0931,151.0189,151.0467,21360.0
2021-10-15 13:00:00,162.82,162.88,162.75,162.86,24937.0,151.0374,151.0931,150.9725,151.0745,24937.0
2021-10-15 13:10:00,162.86,162.88,162.74,162.74,10329.0,151.0745,151.0931,150.9632,150.9632,10329.0
2021-10-15 13:20:00,162.75,162.78,162.73,162.74,21695.0,150.9725,151.0003,150.9539,150.9632,21695.0
2021-10-15 13:30:00,162.75,162.88,162.75,162.87,20964.0,150.9725,151.0931,150.9725,151.0838,20964.0
2021-10-15 13:40:00,162.87,162.97,162.84,162.97,30224.0,151.0838,151.1766,151.056,151.1766,30224.0
2021-10-15 13:50:00,162.98,163.01,162.94,162.95,16943.0,151.1858,151.2137,151.1487,151.158,16943.0
2021-10-15 14:00:00,162.96,163.16,162.96,163.14,28328.0,151.1673,151.3528,151.1673,151.3343,28328.0
2021-10-15 14:10:00,163.15,163.17,163.13,163.15,39158.0,151.3435,151.3621,151.325,151.3435,39158.0
2021-10-15 14:20:00,163.16,163.22,163.15,163.16,35794.0,151.3528,151.4085,151.3435,151.3528,35794.0
2021-10-15 14:30:00,163.17,163.17,163.04,163.09,26998.0,151.3621,151.3621,151.2415,151.2879,26998.0
2021-10-15 14:40:00,163.11,163.11,162.96,162.99,18150.0,151.3064,151.3064,151.1673,151.1951,18150.0
2021-10-15 14:50:00,163.01,163.1,162.94,163.1,17368.0,151.2137,151.2972,151.1487,151.2972,17368.0
2021-10-15 15:00:00,163.06,163.11,162.82,162.82,30997.0,151.2601,151.3064,151.0374,151.0374,30997.0
2021-10-15 15:10:00,162.83,162.99,162.81,162.83,43712.0,151.0467,151.1951,151.0281,151.0467,43712.0
2021-10-15 15:20:00,162.85,162.95,162.74,162.89,42687.0,151.0653,151.158,150.9632,151.1024,42687.0
2021-10-15 15:30:00,162.89,162.89,162.76,162.83,46351.0,151.1024,151.1024,150.9818,151.0467,46351.0
2021-10-15 15:40:00,162.83,162.85,162.73,162.73,40856.0,151.0467,151.0653,150.9539,150.9539,40856.0
2021-10-15 15:50:00,162.73,162.79,162.66,162.72,140421.0,150.9539,151.0096,150.889,150.9447,140421.0
2021-10-18 09:30:00,161.91,162.04,161.51,161.64,69108.0,150.1933,150.3139,149.8222,149.9428,69108.0
2021-10-18 09:40:00,161.63,162.19,161.56,162.13,77852.0,149.9335,150.453,149.8686,150.3974,77852.0
2021-10-18 09:50:00,162.13,162.26,162.01,162.19,54654.0,150.3974,150.518,150.286,150.453,54654.0
2021-10-18 10:00:00,162.21,162.39,162.18,162.38,45953.0,150.4716,150.6385,150.4437,150.6293,45953.0
2021-10-18 10:10:00,162.38,162.38,162.2,162.3,36093.0,150.6293,150.6293,150.4623,150.5551,36093.0
2021-10-18 10:20:00,162.3,162.46,162.2,162.45,49031.0,150.5551,150.7035,150.4623,150.6942,49031.0
2021-10-18 10:30:00,162.46,162.52,162.3,162.51,49717.0,150.7035,150.7591,150.5551,150.7499,49717.0
2021-10-18 10:40:00,162.51,162.62,162.45,162.52,46188.0,150.7499,150.8519,150.6942,150.7591,46188.0
2021-10-18 10:50:00,162.52,162.52,162.34,162.41,35900.0,150.7591,150.7591,150.5922,150.6571,35900.0
2021-10-18 11:00:00,162.42,162.56,162.36,162.51,28144.0,150.6664,150.7962,150.6107,150.7499,28144.0
2021-10-18 11:10:00,162.5,162.75,162.46,162.74,36032.0,150.7406,150.9725,150.7035,150.9632,36032.0
2021-10-18 11:20:00,162.73,162.84,162.57,162.58,34176.0,150.9539,151.056,150.8055,150.8148,34176.0
2021-10-18 11:30:00,162.58,162.64,162.52,162.57,36814.0,150.8148,150.8705,150.7591,150.8055,36814.0
2021-10-18 11:40:00,162.57,162.64,162.52,162.62,30047.0,150.8055,150.8705,150.7591,150.8519,30047.0
2021-10-18 11:50:00,162.63,162.73,162.61,162.69,41690.0,150.8612,150.9539,150.8426,150.9168,41690.0
2021-10-18 12:00:00,162.69,162.74,162.67,162.71,17530.0,150.9168,150.9632,150.8983,150.9354,17530.0
2021-10-18 12:10:00,162.71,162.76,162.69,162.71,24072.0,150.9354,150.9818,150.9168,150.9354,24072.0
2021-10-18 12:20:00,162.71,162.71,162.61,162.62,46145.0,150.9354,150.9354,150.8426,150.8519,46145.0
2021-10-18 12:30:00,162.62,162.66,162.55,162.55,24055.0,150.8519,150.889,150.787,150.787,24055.0
2021-10-18 12:40:00,162.54,162.58,162.45,162.45,42477.0,150.7777,150.8148,150.6942,150.6942,42477.0
2021-10-18 12:50:00,162.44,162.44,162.37,162.39,68358.0,150.6849,150.6849,150.62,150.6385,68358.0
2021-10-18 13:00:00,162.39,162.43,162.37,162.4,35444.0,150.6385,150.6756,150.62,150.6478,35444.0
2021-10-18 13:10:00,162.4,162.42,162.34,162.38,32100.0,150.6478,150.6664,150.5922,150.6293,32100.0
2021-10-18 13:20:00,162.38,162.4,162.27,162.27,72485.0,150.6293,150.6478,150.5272,150.5272,72485.0
2021-10-18 13:30:00,162.28,162.29,162.22,162.22,151159.0,150.5365,150.5458,150.4808,150.4808,151159.0
2021-10-18 13:40:00,162.22,162.22,162.14,162.15,125991.0,150.4808,150.4808,150.4066,150.4159,125991.0
2021-10-18 13:50:00,162.14,162.21,162.09,162.09,130095.0,150.4066,150.4716,150.3603,150.3603,130095.0
2021-10-18 14:00:00,162.1,162.12,162.03,162.11,161765.0,150.3695,150.3881,150.3046,150.3788,161765.0
2021-10-18 14:10:00,162.11,162.14,162.09,162.12,132626.0,150.3788,150.4066,150.3603,150.3881,132626.0
2021-10-18 14:20:00,162.11,162.16,162.04,162.15,158975.0,150.3788,150.4252,150.3139,150.4159,158975.0
2021-10-18 14:30:00,162.15,162.17,162.07,162.09,44601.0,150.4159,150.4345,150.3417,150.3603,44601.0
2021-10-18 14:40:00,162.11,162.16,162.08,162.12,24242.0,150.3788,150.4252,150.351,150.3881,24242.0
2021-10-18 14:50:00,162.11,162.24,162.11,162.2,118140.0,150.3788,150.4994,150.3788,150.4623,118140.0
2021-10-18 15:00:00,162.19,162.23,162.12,162.14,91116.0,150.453,150.4901,150.3881,150.4066,91116.0
2021-10-18 15:10:00,162.15,162.27,162.14,162.23,180370.0,150.4159,150.5272,150.4066,150.4901,180370.0
2021-10-18 15:20:00,162.23,162.3,162.12,162.2,93471.0,150.4901,150.5551,150.3881,150.4623,93471.0
2021-10-18 15:30:00,162.19,162.24,162.15,162.22,163810.0,150.453,150.4994,150.4159,150.4808,163810.0
2021-10-18 15:40:00,162.22,162.31,162.19,162.28,194854.0,150.4808,150.5643,150.453,150.5365,194854.0
2021-10-18 15:50:00,162.29,162.39,162.23,162.27,233405.0,150.5458,150.6385,150.4901,150.5272,233405.0
2021-10-19 09:30:00,162.93,163.02,162.74,162.8,82035.0,151.1395,151.223,150.9632,151.0189,82035.0
2021-10-19 09:40:00,162.81,162.93,162.55,162.61,121104.0,151.0281,151.1395,150.787,150.8426,121104.0
2021-10-19 09:50:00,162.62,162.82,162.62,162.75,62875.0,150.8519,151.0374,150.8519,150.9725,62875.0
2021-10-19 10:00:00,162.76,163.07,162.76,163.04,67599.0,150.9818,151.2693,150.9818,151.2415,67599.0
2021-10-19 10:10:00,163.04,163.18,163.0,163.16,62921.0,151.2415,151.3714,151.2044,151.3528,62921.0
2021-10-19 10:20:00,163.15,163.15,162.98,163.05,25900.0,151.3435,151.3435,151.1858,151.2508,25900.0
2021-10-19 10:30:00,163.05,163.06,162.89,162.98,66864.0,151.2508,151.2601,151.1024,151.1858,66864.0
2021-10-19 10:40:00,162.98,163.13,162.98,163.0,40891.0,151.1858,151.325,151.1858,151.2044,40891.0
2021-10-19 10:50:00,163.01,163.15,163.0,163.08,47734.0,151.2137,151.3435,151.2044,151.2786,47734.0
2021-10-19 11:00:00,163.12,163.25,163.1,163.22,40267.0,151.3157,151.4363,151.2972,151.4085,40267.0
2021-10-19 11:10:00,163.22,163.41,163.21,163.33,53011.0,151.4085,151.5847,151.3992,151.5105,53011.0
2021-10-19 11:20:00,163.34,163.35,163.24,163.29,19246.0,151.5198,151.5291,151.427,151.4734,19246.0
2021-10-19 11:30:00,163.28,163.3,163.19,163.27,51201.0,151.4641,151.4827,151.3807,151.4549,51201.0
2021-10-19 11:40:00,163.28,163.37,163.27,163.36,50306.0,151.4641,151.5476,151.4549,151.5383,50306.0
2021-10-19 11:50:00,163.37,163.42,163.32,163.39,57241.0,151.5476,151.594,151.5012,151.5662,57241.0
2021-10-19 12:00:00,163.39,163.4,163.33,163.39,41349.0,151.5662,151.5755,151.5105,151.5662,41349.0
2021-10-19 12:10:00,163.4,163.5,163.39,163.43,19722.0,151.5755,151.6682,151.5662,151.6033,19722.0
2021-10-19 12:20:00,163.44,163.44,163.31,163.33,22083.0,151.6126,151.6126,151.492,151.5105,22083.0
2021-10-19 12:30:00,163.32,163.4,163.31,163.39,33631.0,151.5012,151.5755,151.492,151.5662,33631.0
2021-10-19 12:40:00,163.4,163.42,163.37,163.39,14356.0,151.5755,151.594,151.5476,151.5662,14356.0
2021-10-19 12:50:00,163.37,163.46,163.35,163.45,18760.0,151.5476,151.6311,151.5291,151.6218,18760.0
2021-10-19 13:00:00,163.46,163.47,163.31,163.38,21002.0,151.6311,151.6404,151.492,151.5569,21002.0
2021-10-19 13:10:00,163.38,163.39,163.33,163.36,13624.0,151.5569,151.5662,151.5105,151.5383,13624.0
2021-10-19 13:20:00,163.36,163.38,163.31,163.34,20653.0,151.5383,151.5569,151.492,151.5198,20653.0
2021-10-19 13:30:00,163.34,163.4,163.31,163.38,36495.0,151.5198,151.5755,151.492,151.5569,36495.0
2021-10-19 13:40:00,163.39,163.39,163.32,163.34,26633.0,151.5662,151.5662,151.5012,151.5198,26633.0
2021-10-19 13:50:00,163.34,163.39,163.33,163.36,33737.0,151.5198,151.5662,151.5105,151.5383,33737.0
2021-10-19 14:00:00,163.36,163.37,163.3,163.33,31750.0,151.5383,151.5476,151.4827,151.5105,31750.0
2021-10-19 14:10:00,163.34,163.38,163.33,163.36,28596.0,151.5198,151.5569,151.5105,151.5383,28596.0
2021-10-19 14:20:00,163.35,163.35,163.25,163.27,36236.0,151.5291,151.5291,151.4363,151.4549,36236.0
2021-10-19 14:30:00,163.27,163.28,163.08,163.14,38760.0,151.4549,151.4641,151.2786,151.3343,38760.0
2021-10-19 14:40:00,163.14,163.21,163.12,163.21,25617.0,151.3343,151.3992,151.3157,151.3992,25617.0
2021-10-19 14:50:00,163.22,163.31,163.21,163.27,35312.0,151.4085,151.492,151.3992,151.4549,35312.0
2021-10-19 15:00:00,163.27,163.39,163.26,163.38,58363.0,151.4549,151.5662,151.4456,151.5569,58363.0
2021-10-19 15:10:00,163.38,163.5,163.34,163.5,58637.0,151.5569,151.6682,151.5198,151.6682,58637.0
2021-10-19 15:20:00,163.5,163.5,163.33,163.41,37634.0,151.6682,151.6682,151.5105,151.5847,37634.0
2021-10-19 15:30:00,163.4,163.4,163.25,163.32,78361.0,151.5755,151.5755,151.4363,151.5012,78361.0
2021-10-19 15:40:00,163.31,163.36,163.25,163.31,263931.0,151.492,151.5383,151.4363,151.492,263931.0
2021-10-19 15:50:00,163.32,163.52,163.28,163.52,267926.0,151.5012,151.6868,151.4641,151.6868,267926.0
2021-10-20 09:30:00,163.68,163.88,163.53,163.74,67741.0,151.8352,152.0207,151.696,151.8908,67741.0
2021-10-20 09:40:00,163.73,164.06,163.7,164.05,70035.0,151.8816,152.1877,151.8537,152.1784,70035.0
2021-10-20 09:50:00,164.07,164.25,164.06,164.18,30329.0,152.197,152.3639,152.1877,152.299,30329.0
2021-10-20 10:00:00,164.18,164.38,164.15,164.36,41680.0,152.299,152.4845,152.2712,152.466,41680.0
2021-10-20 10:10:00,164.39,164.46,164.34,164.41,17199.0,152.4938,152.5587,152.4474,152.5124,17199.0
2021-10-20 10:20:00,164.4,164.62,164.37,164.6,18678.0,152.5031,152.7072,152.4753,152.6886,18678.0
2021-10-20 10:30:00,164.65,164.82,164.62,164.77,328797.0,152.735,152.8927,152.7072,152.8463,328797.0
2021-10-20 10:40:00,164.73,164.86,164.73,164.79,19718.0,152.8092,152.9298,152.8092,152.8649,19718.0
2021-10-20 10:50:00,164.81,164.86,164.68,164.7,27809.0,152.8834,152.9298,152.7628,152.7814,27809.0
2021-10-20 11:00:00,164.71,164.8,164.68,164.78,25526.0,152.7907,152.8741,152.7628,152.8556,25526.0
2021-10-20 11:10:00,164.8,164.8,164.65,164.72,12876.0,152.8741,152.8741,152.735,152.7999,12876.0
2021-10-20 11:20:00,164.73,164.77,164.68,164.68,14120.0,152.8092,152.8463,152.7628,152.7628,14120.0
2021-10-20 11:30:00,164.68,164.75,164.62,164.71,24721.0,152.7628,152.8278,152.7072,152.7907,24721.0
2021-10-20 11:40:00,164.69,164.75,164.64,164.74,4142.0,152.7721,152.8278,152.7257,152.8185,4142.0
2021-10-20 11:50:00,164.77,164.85,164.77,164.84,20099.0,152.8463,152.9205,152.8463,152.9112,20099.0
2021-10-20 12:00:00,164.84,164.92,164.83,164.87,17997.0,152.9112,152.9855,152.902,152.9391,17997.0
2021-10-20 12:10:00,164.87,164.95,164.87,164.9,23026.0,152.9391,153.0133,152.9391,152.9669,23026.0
2021-10-20 12:20:00,164.89,164.97,164.89,164.96,12095.0,152.9576,153.0318,152.9576,153.0226,12095.0
2021-10-20 12:30:00,164.97,165.06,164.96,165.05,23247.0,153.0318,153.1153,153.0226,153.1061,23247.0
2021-10-20 12:40:00,165.06,165.1,165.04,165.08,17587.0,153.1153,153.1524,153.0968,153.1339,17587.0
2021-10-20 12:50:00,165.07,165.08,165.04,165.06,15347.0,153.1246,153.1339,153.0968,153.1153,15347.0
2021-10-20 13:00:00,165.05,165.06,164.9,164.9,23763.0,153.1061,153.1153,152.9669,152.9669,23763.0
2021-10-20 13:10:00,164.91,164.96,164.79,164.79,26249.0,152.9762,153.0226,152.8649,152.8649,26249.0
2021-10-20 13:20:00,164.8,164.96,164.67,164.96,30816.0,152.8741,153.0226,152.7535,153.0226,30816.0
2021-10-20 13:30:00,164.95,164.96,164.87,164.93,26685.0,153.0133,153.0226,152.9391,152.9947,26685.0
2021-10-20 13:40:00,164.94,164.94,164.86,164.91,29264.0,153.004,153.004,152.9298,152.9762,29264.0
2021-10-20 13:50:00,164.92,164.92,164.84,164.89,19695.0,152.9855,152.9855,152.9112,152.9576,19695.0
2021-10-20 14:00:00,164.89,165.01,164.87,165.0,38291.0,152.9576,153.0689,152.9391,153.0597,38291.0
2021-10-20 14:10:00,165.01,165.06,164.97,164.97,52797.0,153.0689,153.1153,153.0318,153.0318,52797.0
2021-10-20 14:20:00,164.96,164.99,164.93,164.96,50848.0,153.0226,153.0504,152.9947,153.0226,50848.0
2021-10-20 14:30:00,164.99,165.01,164.97,164.99,29781.0,153.0504,153.0689,153.0318,153.0504,29781.0
2021-10-20 14:40:00,164.98,165.0,164.91,164.95,11842.0,153.0411,153.0597,152.9762,153.0133,11842.0
2021-10-20 14:50:00,164.95,165.03,164.94,164.99,29403.0,153.0133,153.0875,153.004,153.0504,29403.0
2021-10-20 15:00:00,165.01,165.08,165.01,165.06,18602.0,153.0689,153.1339,153.0689,153.1153,18602.0
2021-10-20 15:10:00,165.05,165.05,164.88,164.92,33234.0,153.1061,153.1061,152.9484,152.9855,33234.0
2021-10-20 15:20:00,164.92,164.98,164.86,164.91,19858.0,152.9855,153.0411,152.9298,152.9762,19858.0
2021-10-20 15:30:00,164.9,164.93,164.77,164.78,51767.0,152.9669,152.9947,152.8463,152.8556,51767.0
2021-10-20 15:40:00,164.78,164.96,164.78,164.88,86431.0,152.8556,153.0226,152.8556,152.9484,86431.0
2021-10-20 15:50:00,164.87,165.05,164.83,165.03,206325.0,152.9391,153.1061,152.902,153.0875,206325.0
2021-10-21 09:30:00,164.89,165.02,164.68,164.76,68102.0,152.9576,153.0782,152.7628,152.837,68102.0
2021-10-21 09:40:00,164.72,164.89,164.68,164.86,42397.0,152.7999,152.9576,152.7628,152.9298,42397.0
2021-10-21 09:50:00,164.85,164.94,164.67,164.85,37368.0,152.9205,153.004,152.7535,152.9205,37368.0
2021-10-21 10:00:00,164.84,164.88,164.7,164.86,36597.0,152.9112,152.9484,152.7814,152.9298,36597.0
2021-10-21 10:10:00,164.87,164.88,164.71,164.74,33301.0,152.9391,152.9484,152.7907,152.8185,33301.0
2021-10-21 10:20:00,164.74,164.76,164.64,164.74,22747.0,152.8185,152.837,152.7257,152.8185,22747.0
2021-10-21 10:30:00,164.74,164.84,164.71,164.73,11233.0,152.8185,152.9112,152.7907,152.8092,11233.0
2021-10-21 10:40:00,164.73,164.87,164.7,164.85,29658.0,152.8092,152.9391,152.7814,152.9205,29658.0
2021-10-21 10:50:00,164.84,164.84,164.57,164.57,18108.0,152.9112,152.9112,152.6608,152.6608,18108.0
2021-10-21 11:00:00,164.59,164.59,164.37,164.38,12298.0,152.6793,152.6793,152.4753,152.4845,12298.0
2021-10-21 11:10:00,164.38,164.41,164.33,164.35,24769.0,152.4845,152.5124,152.4382,152.4567,24769.0
2021-10-21 11:20:00,164.35,164.44,164.16,164.16,17172.0,152.4567,152.5402,152.2805,152.2805,17172.0
2021-10-21 11:30:00,164.15,164.25,164.11,164.25,19835.0,152.2712,152.3639,152.2341,152.3639,19835.0
2021-10-21 11:40:00,164.24,164.37,164.2,164.37,43645.0,152.3547,152.4753,152.3176,152.4753,43645.0
2021-10-21 11:50:00,164.38,164.41,164.36,164.39,54762.0,152.4845,152.5124,152.466,152.4938,54762.0
2021-10-21 12:00:00,164.4,164.49,164.38,164.4,129931.0,152.5031,152.5866,152.4845,152.5031,129931.0
2021-10-21 12:10:00,164.4,164.46,164.37,164.4,12782.0,152.5031,152.5587,152.4753,152.5031,12782.0
2021-10-21 12:20:00,164.4,164.45,164.38,164.44,18730.0,152.5031,152.5495,152.4845,152.5402,18730.0
2021-10-21 12:30:00,164.44,164.44,164.34,164.39,58026.0,152.5402,152.5402,152.4474,152.4938,58026.0
2021-10-21 12:40:00,164.39,164.41,164.3,164.3,15564.0,152.4938,152.5124,152.4103,152.4103,15564.0
2021-10-21 12:50:00,164.31,164.34,164.28,164.29,13201.0,152.4196,152.4474,152.3918,152.401,13201.0
2021-10-21 13:00:00,164.33,164.38,164.33,164.36,7099.0,152.4382,152.4845,152.4382,152.466,7099.0
2021-10-21 13:10:00,164.36,164.41,164.35,164.39,11304.0,152.466,152.5124,152.4567,152.4938,11304.0
2021-10-21 13:20:00,164.4,164.48,164.4,164.45,10464.0,152.5031,152.5773,152.5031,152.5495,10464.0
2021-10-21 13:30:00,164.46,164.47,164.44,164.46,7273.0,152.5587,152.568,152.5402,152.5587,7273.0
2021-10-21 13:40:00,164.46,164.46,164.36,164.37,12426.0,152.5587,152.5587,152.466,152.4753,12426.0
2021-10-21 13:50:00,164.36,164.36,164.21,164.27,21982.0,152.466,152.466,152.3268,152.3825,21982.0
2021-10-21 14:00:00,164.29,164.42,164.28,164.4,9710.0,152.401,152.5216,152.3918,152.5031,9710.0
2021-10-21 14:10:00,164.39,164.46,164.35,164.44,47271.0,152.4938,152.5587,152.4567,152.5402,47271.0
2021-10-21 14:20:00,164.44,164.49,164.41,164.49,15193.0,152.5402,152.5866,152.5124,152.5866,15193.0
2021-10-21 14:30:00,164.48,164.49,164.39,164.39,9540.0,152.5773,152.5866,152.4938,152.4938,9540.0
2021-10-21 14:40:00,164.4,164.44,164.34,164.44,14825.0,152.5031,152.5402,152.4474,152.5402,14825.0
2021-10-21 14:50:00,164.44,164.45,164.42,164.44,28283.0,152.5402,152.5495,152.5216,152.5402,28283.0
2021-10-21 15:00:00,164.47,164.56,164.45,164.53,14072.0,152.568,152.6515,152.5495,152.6237,14072.0
2021-10-21 15:10:00,164.53,164.61,164.49,164.56,10752.0,152.6237,152.6979,152.5866,152.6515,10752.0
2021-10-21 15:20:00,164.55,164.68,164.55,164.64,28379.0,152.6422,152.7628,152.6422,152.7257,28379.0
2021-10-21 15:30:00,164.66,164.69,164.6,164.6,22200.0,152.7443,152.7721,152.6886,152.6886,22200.0
2021-10-21 15:40:00,164.61,164.67,164.58,164.64,19281.0,152.6979,152.7535,152.6701,152.7257,19281.0
2021-10-21 15:50:00,164.65,164.87,164.61,164.83,60296.0,152.735,152.9391,152.6979,152.902,60296.0
2021-10-22 09:30:00,164.83,165.21,164.81,165.21,51583.0,152.902,153.2545,152.8834,153.2545,51583.0
2021-10-22 09:40:00,165.18,165.38,165.13,165.29,73935.0,153.2266,153.4122,153.1803,153.3287,73935.0
2021-10-22 09:50:00,165.28,165.45,165.28,165.34,33703.0,153.3194,153.4771,153.3194,153.3751,33703.0
2021-10-22 10:00:00,165.37,165.41,165.26,165.33,48528.0,153.4029,153.44,153.3009,153.3658,48528.0
2021-10-22 10:10:00,165.33,165.46,165.31,165.46,34975.0,153.3658,153.4864,153.3472,153.4864,34975.0
2021-10-22 10:20:00,165.44,165.56,165.39,165.55,39527.0,153.4678,153.5791,153.4214,153.5699,39527.0
2021-10-22 10:30:00,165.56,165.56,165.34,165.37,30301.0,153.5791,153.5791,153.3751,153.4029,30301.0
2021-10-22 10:40:00,165.37,165.43,165.32,165.32,18578.0,153.4029,153.4586,153.3565,153.3565,18578.0
2021-10-22 10:50:00,165.34,165.36,165.17,165.17,18539.0,153.3751,153.3936,153.2174,153.2174,18539.0
2021-10-22 11:00:00,165.16,165.4,165.16,165.39,14667.0,153.2081,153.4307,153.2081,153.4214,14667.0
2021-10-22 11:10:00,165.38,165.38,165.14,165.24,24187.0,153.4122,153.4122,153.1895,153.2823,24187.0
2021-10-22 11:20:00,165.23,165.23,164.8,164.93,32352.0,153.273,153.273,152.8741,152.9947,32352.0
2021-10-22 11:30:00,164.86,164.95,164.55,164.61,44637.0,152.9298,153.0133,152.6422,152.6979,44637.0
2021-10-22 11:40:00,164.61,164.7,164.47,164.5,36828.0,152.6979,152.7814,152.568,152.5959,36828.0
2021-10-22 11:50:00,164.5,164.71,164.45,164.65,20291.0,152.5959,152.7907,152.5495,152.735,20291.0
2021-10-22 12:00:00,164.64,164.82,164.51,164.8,13494.0,152.7257,152.8927,152.6051,152.8741,13494.0
2021-10-22 12:10:00,164.8,164.9,164.73,164.87,11693.0,152.8741,152.9669,152.8092,152.9391,11693.0
2021-10-22 12:20:00,164.86,164.88,164.77,164.87,10014.0,152.9298,152.9484,152.8463,152.9391,10014.0
2021-10-22 12:30:00,164.86,165.01,164.86,164.94,17176.0,152.9298,153.0689,152.9298,153.004,17176.0
2021-10-22 12:40:00,164.96,165.1,164.95,165.09,17914.0,153.0226,153.1524,153.0133,153.1432,17914.0
2021-10-22 12:50:00,165.09,165.1,164.98,164.98,43763.0,153.1432,153.1524,153.0411,153.0411,43763.0
2021-10-22 13:00:00,164.99,165.05,164.94,165.05,15203.0,153.0504,153.1061,153.004,153.1061,15203.0
2021-10-22 13:10:00,165.08,165.13,164.99,165.09,11291.0,153.1339,153.1803,153.0504,153.1432,11291.0
2021-10-22 13:20:00,165.08,165.15,165.08,165.08,10782.0,153.1339,153.1988,153.1339,153.1339,10782.0
2021-10-22 13:30:00,165.08,165.18,165.05,165.18,32732.0,153.1339,153.2266,153.1061,153.2266,32732.0
2021-10-22 13:40:00,165.17,165.24,165.17,165.19,16579.0,153.2174,153.2823,153.2174,153.2359,16579.0
2021-10-22 13:50:00,165.21,165.23,165.04,165.05,23934.0,153.2545,153.273,153.0968,153.1061,23934.0
2021-10-22 14:00:00,165.05,165.15,165.05,165.14,289400.0,153.1061,153.1988,153.1061,153.1895,289400.0
2021-10-22 14:10:00,165.18,165.2,165.09,165.14,12261.0,153.2266,153.2452,153.1432,153.1895,12261.0
2021-10-22 14:20:00,165.13,165.27,165.11,165.27,9832.0,153.1803,153.3101,153.1617,153.3101,9832.0
2021-10-22 14:30:00,165.28,165.45,165.28,165.33,36193.0,153.3194,153.4771,153.3194,153.3658,36193.0
2021-10-22 14:40:00,165.34,165.37,165.3,165.36,40251.0,153.3751,153.4029,153.338,153.3936,40251.0
2021-10-22 14:50:00,165.38,165.38,165.19,165.19,24425.0,153.4122,153.4122,153.2359,153.2359,24425.0
2021-10-22 15:00:00,165.18,165.24,165.11,165.21,25564.0,153.2266,153.2823,153.1617,153.2545,25564.0
2021-10-22 15:10:00,165.22,165.22,165.05,165.06,33499.0,153.2637,153.2637,153.1061,153.1153,33499.0
2021-10-22 15:20:00,165.06,165.2,165.05,165.16,21713.0,153.1153,153.2452,153.1061,153.2081,21713.0
2021-10-22 15:30:00,165.18,165.41,165.18,165.27,30363.0,153.2266,153.44,153.2266,153.3101,30363.0
2021-10-22 15:40:00,165.23,165.3,165.15,165.18,31155.0,153.273,153.338,153.1988,153.2266,31155.0
2021-10-22 15:50:00,165.2,165.3,165.14,165.24,62712.0,153.2452,153.338,153.1895,153.2823,62712.0
2021-10-25 09:30:00,165.52,165.53,164.94,165.16,72514.0,153.542,153.5513,153.004,153.2081,72514.0
2021-10-25 09:40:00,165.16,165.19,164.93,165.01,59780.0,153.2081,153.2359,152.9947,153.0689,59780.0
2021-10-25 09:50:00,164.99,165.42,164.95,165.35,50000.0,153.0504,153.4493,153.0133,153.3843,50000.0
2021-10-25 10:00:00,165.39,165.5,165.37,165.41,25555.0,153.4214,153.5235,153.4029,153.44,25555.0
2021-10-25 10:10:00,165.4,165.55,165.25,165.49,31825.0,153.4307,153.5699,153.2916,153.5142,31825.0
2021-10-25 10:20:00,165.5,165.5,165.22,165.3,27456.0,153.5235,153.5235,153.2637,153.338,27456.0
2021-10-25 10:30:00,165.32,165.42,165.25,165.37,21421.0,153.3565,153.4493,153.2916,153.4029,21421.0
2021-10-25 10:40:00,165.39,165.49,165.35,165.48,13838.0,153.4214,153.5142,153.3843,153.5049,13838.0
2021-10-25 10:50:00,165.5,165.53,165.47,165.5,9546.0,153.5235,153.5513,153.4957,153.5235,9546.0
2021-10-25 11:00:00,165.48,165.57,165.45,165.54,21412.0,153.5049,153.5884,153.4771,153.5606,21412.0
2021-10-25 11:10:00,165.54,165.64,165.48,165.63,33173.0,153.5606,153.6534,153.5049,153.6441,33173.0
2021-10-25 11:20:00,165.61,165.62,165.49,165.58,13248.0,153.6255,153.6348,153.5142,153.5977,13248.0
2021-10-25 11:30:00,165.56,165.66,165.54,165.59,11018.0,153.5791,153.6719,153.5606,153.607,11018.0
2021-10-25 11:40:00,165.6,165.67,165.6,165.63,6384.0,153.6162,153.6812,153.6162,153.6441,6384.0
2021-10-25 11:50:00,165.62,165.7,165.61,165.68,25383.0,153.6348,153.709,153.6255,153.6905,25383.0
2021-10-25 12:00:00,165.69,165.79,165.64,165.74,15154.0,153.6997,153.7925,153.6534,153.7461,15154.0
2021-10-25 12:10:00,165.77,165.78,165.72,165.74,29607.0,153.7739,153.7832,153.7276,153.7461,29607.0
2021-10-25 12:20:00,165.73,165.73,165.67,165.71,30314.0,153.7368,153.7368,153.6812,153.7183,30314.0
2021-10-25 12:30:00,165.69,165.7,165.51,165.51,6873.0,153.6997,153.709,153.5328,153.5328,6873.0
2021-10-25 12:40:00,165.53,165.6,165.53,165.57,11421.0,153.5513,153.6162,153.5513,153.5884,11421.0
2021-10-25 12:50:00,165.59,165.59,165.49,165.51,9765.0,153.607,153.607,153.5142,153.5328,9765.0
2021-10-25 13:00:00,165.52,165.65,165.51,165.65,8600.0,153.542,153.6626,153.5328,153.6626,8600.0
2021-10-25 13:10:00,165.71,165.78,165.68,165.71,5743.0,153.7183,153.7832,153.6905,153.7183,5743.0
2021-10-25 13:20:00,165.69,165.73,165.65,165.72,9747.0,153.6997,153.7368,153.6626,153.7276,9747.0
2021-10-25 13:30:00,165.74,165.74,165.59,165.59,11254.0,153.7461,153.7461,153.607,153.607,11254.0
2021-10-25 13:40:00,165.58,165.58,165.54,165.55,11678.0,153.5977,153.5977,153.5606,153.5699,11678.0
2021-10-25 13:50:00,165.55,165.64,165.55,165.63,9181.0,153.5699,153.6534,153.5699,153.6441,9181.0
2021-10-25 14:00:00,165.62,165.64,165.56,165.58,14343.0,153.6348,153.6534,153.5791,153.5977,14343.0
2021-10-25 14:10:00,165.58,165.58,165.49,165.56,55769.0,153.5977,153.5977,153.5142,153.5791,55769.0
2021-10-25 14:20:00,165.58,165.67,165.57,165.63,10300.0,153.5977,153.6812,153.5884,153.6441,10300.0
2021-10-25 14:30:00,165.64,165.66,165.5,165.51,25396.0,153.6534,153.6719,153.5235,153.5328,25396.0
2021-10-25 14:40:00,165.52,165.54,165.48,165.5,32670.0,153.542,153.5606,153.5049,153.5235,32670.0
2021-10-25 14:50:00,165.5,165.57,165.48,165.5,45501.0,153.5235,153.5884,153.5049,153.5235,45501.0
2021-10-25 15:00:00,165.5,165.56,165.48,165.49,38775.0,153.5235,153.5791,153.5049,153.5142,38775.0
2021-10-25 15:10:00,165.49,165.49,165.37,165.39,20353.0,153.5142,153.5142,153.4029,153.4214,20353.0
2021-10-25 15:20:00,165.38,165.43,165.34,165.43,13904.0,153.4122,153.4586,153.3751,153.4586,13904.0
2021-10-25 15:30:00,165.43,165.47,165.35,165.47,17371.0,153.4586,153.4957,153.3843,153.4957,17371.0
2021-10-25 15:40:00,165.47,165.5,165.38,165.41,21631.0,153.4957,153.5235,153.4122,153.44,21631.0
2021-10-25 15:50:00,165.43,165.53,165.33,165.52,64403.0,153.4586,153.5513,153.3658,153.542,64403.0
2021-10-26 09:30:00,165.76,165.82,165.57,165.59,65968.0,153.7647,153.8203,153.5884,153.607,65968.0
2021-10-26 09:40:00,165.55,165.77,165.55,165.72,42897.0,153.5699,153.7739,153.5699,153.7276,42897.0
2021-10-26 09:50:00,165.72,165.86,165.71,165.71,40543.0,153.7276,153.8574,153.7183,153.7183,40543.0
2021-10-26 10:00:00,165.71,165.86,165.6,165.81,81089.0,153.7183,153.8574,153.6162,153.8111,81089.0
2021-10-26 10:10:00,165.82,166.01,165.8,166.0,37700.0,153.8203,153.9966,153.8018,153.9873,37700.0
2021-10-26 10:20:00,166.0,166.05,165.92,165.96,37978.0,153.9873,154.0337,153.9131,153.9502,37978.0
2021-10-26 10:30:00,165.95,165.98,165.87,165.94,32848.0,153.9409,153.9688,153.8667,153.9316,32848.0
2021-10-26 10:40:00,165.92,165.92,165.81,165.9,31200.0,153.9131,153.9131,153.8111,153.8945,31200.0
2021-10-26 10:50:00,165.88,166.02,165.88,166.01,18940.0,153.876,154.0059,153.876,153.9966,18940.0
2021-10-26 11:00:00,166.02,166.1,166.02,166.03,25339.0,154.0059,154.0801,154.0059,154.0151,25339.0
2021-10-26 11:10:00,166.02,166.1,166.0,166.04,20049.0,154.0059,154.0801,153.9873,154.0244,20049.0
2021-10-26 11:20:00,166.07,166.08,165.98,166.02,43724.0,154.0522,154.0615,153.9688,154.0059,43724.0
2021-10-26 11:30:00,166.04,166.13,165.9,166.12,52094.0,154.0244,154.1079,153.8945,154.0986,52094.0
2021-10-26 11:40:00,166.1,166.14,166.01,166.01,25288.0,154.0801,154.1172,153.9966,153.9966,25288.0
2021-10-26 11:50:00,166.0,166.05,165.89,165.9,49273.0,153.9873,154.0337,153.8853,153.8945,49273.0
2021-10-26 12:00:00,165.89,165.91,165.71,165.72,27990.0,153.8853,153.9038,153.7183,153.7276,27990.0
2021-10-26 12:10:00,165.73,165.81,165.66,165.75,19692.0,153.7368,153.8111,153.6719,153.7554,19692.0
2021-10-26 12:20:00,165.78,165.78,165.69,165.71,22965.0,153.7832,153.7832,153.6997,153.7183,22965.0
2021-10-26 12:30:00,165.69,165.71,165.48,165.48,16267.0,153.6997,153.7183,153.5049,153.5049,16267.0
2021-10-26 12:40:00,165.5,165.62,165.48,165.52,36838.0,153.5235,153.6348,153.5049,153.542,36838.0
2021-10-26 12:50:00,165.52,165.69,165.48,165.67,28210.0,153.542,153.6997,153.5049,153.6812,28210.0
2021-10-26 13:00:00,165.66,165.75,165.61,165.7,24579.0,153.6719,153.7554,153.6255,153.709,24579.0
2021-10-26 13:10:00,165.7,165.7,165.59,165.65,13803.0,153.709,153.709,153.607,153.6626,13803.0
2021-10-26 13:20:00,165.66,165.69,165.57,165.66,25749.0,153.6719,153.6997,153.5884,153.6719,25749.0
2021-10-26 13:30:00,165.66,165.78,165.64,165.74,46458.0,153.6719,153.7832,153.6534,153.7461,46458.0
2021-10-26 13:40:00,165.75,165.75,165.65,165.7,36163.0,153.7554,153.7554,153.6626,153.709,36163.0
2021-10-26 13:50:00,165.69,165.73,165.65,165.71,19186.0,153.6997,153.7368,153.6626,153.7183,19186.0
2021-10-26 14:00:00,165.72,165.85,165.71,165.85,42845.0,153.7276,153.8482,153.7183,153.8482,42845.0
2021-10-26 14:10:00,165.83,165.95,165.81,165.95,30048.0,153.8296,153.9409,153.8111,153.9409,30048.0
2021-10-26 14:20:00,165.94,165.94,165.82,165.83,15553.0,153.9316,153.9316,153.8203,153.8296,15553.0
2021-10-26 14:30:00,165.85,165.93,165.79,165.79,19972.0,153.8482,153.9224,153.7925,153.7925,19972.0
2021-10-26 14:40:00,165.78,165.85,165.77,165.84,25826.0,153.7832,153.8482,153.7739,153.8389,25826.0
2021-10-26 14:50:00,165.84,165.93,165.79,165.92,26049.0,153.8389,153.9224,153.7925,153.9131,26049.0
2021-10-26 15:00:00,165.93,166.01,165.89,165.99,52693.0,153.9224,153.9966,153.8853,153.978,52693.0
2021-10-26 15:10:00,165.99,166.01,165.92,165.98,45278.0,153.978,153.9966,153.9131,153.9688,45278.0
2021-10-26 15:20:00,165.99,166.04,165.84,165.85,66715.0,153.978,154.0244,153.8389,153.8482,66715.0
2021-10-26 15:30:00,165.85,165.92,165.78,165.79,75831.0,153.8482,153.9131,153.7832,153.7925,75831.0
2021-10-26 15:40:00,165.8,165.95,165.8,165.82,90422.0,153.8018,153.9409,153.8018,153.8203,90422.0
2021-10-26 15:50:00,165.82,165.82,165.46,165.5,303140.0,153.8203,153.8203,153.4864,153.5235,303140.0
2021-10-27 09:30:00,165.5,165.5,164.63,164.68,164929.0,153.5235,153.5235,152.7164,152.7628,164929.0
2021-10-27 09:40:00,164.66,164.93,164.65,164.84,114374.0,152.7443,152.9947,152.735,152.9112,114374.0
2021-10-27 09:50:00,164.82,164.98,164.75,164.97,58166.0,152.8927,153.0411,152.8278,153.0318,58166.0
2021-10-27 10:00:00,165.02,165.11,164.88,165.1,77012.0,153.0782,153.1617,152.9484,153.1524,77012.0
2021-10-27 10:10:00,165.09,165.24,164.8,164.8,62344.0,153.1432,153.2823,152.8741,152.8741,62344.0
2021-10-27 10:20:00,164.81,164.89,164.34,164.41,59737.0,152.8834,152.9576,152.4474,152.5124,59737.0
2021-10-27 10:30:00,164.39,164.54,164.33,164.39,37222.0,152.4938,152.633,152.4382,152.4938,37222.0
2021-10-27 10:40:00,164.38,164.4,164.27,164.34,68232.0,152.4845,152.5031,152.3825,152.4474,68232.0
2021-10-27 10:50:00,164.33,164.36,164.1,164.26,41388.0,152.4382,152.466,152.2248,152.3732,41388.0
2021-10-27 11:00:00,164.25,164.45,164.22,164.32,33715.0,152.3639,152.5495,152.3361,152.4289,33715.0
2021-10-27 11:10:00,164.29,164.42,164.23,164.33,16430.0,152.401,152.5216,152.3454,152.4382,16430.0
2021-10-27 11:20:00,164.32,164.34,164.18,164.26,13920.0,152.4289,152.4474,152.299,152.3732,13920.0
2021-10-27 11:30:00,164.25,164.32,164.19,164.31,19327.0,152.3639,152.4289,152.3083,152.4196,19327.0
2021-10-27 11:40:00,164.32,164.4,164.11,164.11,15235.0,152.4289,152.5031,152.2341,152.2341,15235.0
2021-10-27 11:50:00,164.14,164.17,164.06,164.09,9974.0,152.2619,152.2897,152.1877,152.2155,9974.0
2021-10-27 12:00:00,164.09,164.19,163.99,164.14,8302.0,152.2155,152.3083,152.1228,152.2619,8302.0
2021-10-27 12:10:00,164.2,164.22,164.15,164.19,8393.0,152.3176,152.3361,152.2712,152.3083,8393.0
2021-10-27 12:20:00,164.18,164.23,164.13,164.18,7341.0,152.299,152.3454,152.2526,152.299,7341.0
2021-10-27 12:30:00,164.15,164.15,163.84,163.88,16409.0,152.2712,152.2712,151.9836,152.0207,16409.0
2021-10-27 12:40:00,163.9,163.95,163.86,163.91,13448.0,152.0393,152.0857,152.0022,152.0485,13448.0
2021-10-27 12:50:00,163.91,163.98,163.89,163.95,7835.0,152.0485,152.1135,152.03,152.0857,7835.0
2021-10-27 13:00:00,163.95,164.03,163.9,164.03,13349.0,152.0857,152.1599,152.0393,152.1599,13349.0
2021-10-27 13:10:00,164.03,164.1,164.0,164.02,13508.0,152.1599,152.2248,152.132,152.1506,13508.0
2021-10-27 13:20:00,164.05,164.1,164.02,164.03,28096.0,152.1784,152.2248,152.1506,152.1599,28096.0
2021-10-27 13:30:00,164.03,164.06,163.93,164.02,18863.0,152.1599,152.1877,152.0671,152.1506,18863.0
2021-10-27 13:40:00,164.02,164.04,164.0,164.03,8627.0,152.1506,152.1691,152.132,152.1599,8627.0
2021-10-27 13:50:00,164.05,164.18,164.04,164.17,13059.0,152.1784,152.299,152.1691,152.2897,13059.0
2021-10-27 14:00:00,164.18,164.21,164.14,164.17,18431.0,152.299,152.3268,152.2619,152.2897,18431.0
2021-10-27 14:10:00,164.19,164.27,164.19,164.25,34729.0,152.3083,152.3825,152.3083,152.3639,34729.0
2021-10-27 14:20:00,164.26,164.3,164.17,164.18,14134.0,152.3732,152.4103,152.2897,152.299,14134.0
2021-10-27 14:30:00,164.19,164.2,164.07,164.1,71251.0,152.3083,152.3176,152.197,152.2248,71251.0
2021-10-27 14:40:00,164.09,164.09,163.99,164.03,25191.0,152.2155,152.2155,152.1228,152.1599,25191.0
2021-10-27 14:50:00,164.03,164.04,163.97,164.02,34997.0,152.1599,152.1691,152.1042,152.1506,34997.0
2021-10-27 15:00:00,164.0,164.01,163.89,163.89,20238.0,152.132,152.1413,152.03,152.03,20238.0
2021-10-27 15:10:00,163.87,163.87,163.51,163.51,55220.0,152.0114,152.0114,151.6775,151.6775,55220.0
2021-10-27 15:20:00,163.51,163.79,163.48,163.73,67503.0,151.6775,151.9372,151.6497,151.8816,67503.0
2021-10-27 15:30:00,163.72,163.72,163.51,163.71,28646.0,151.8723,151.8723,151.6775,151.863,28646.0
2021-10-27 15:40:00,163.71,163.72,163.45,163.45,63415.0,151.863,151.8723,151.6218,151.6218,63415.0
2021-10-27 15:50:00,163.44,163.48,163.22,163.22,148677.0,151.6126,151.6497,151.4085,151.4085,148677.0
2021-10-28 09:30:00,163.56,164.08,163.53,164.05,134746.0,151.7239,152.2062,151.696,152.1784,134746.0
2021-10-28 09:40:00,164.05,164.25,163.93,164.24,139531.0,152.1784,152.3639,152.0671,152.3547,139531.0
2021-10-28 09:50:00,164.25,164.45,164.23,164.39,64657.0,152.3639,152.5495,152.3454,152.4938,64657.0
2021-10-28 10:00:00,164.4,164.42,164.18,164.23,73355.0,152.5031,152.5216,152.299,152.3454,73355.0
2021-10-28 10:10:00,164.24,164.3,164.03,164.12,53257.0,152.3547,152.4103,152.1599,152.2434,53257.0
2021-10-28 10:20:00,164.11,164.38,164.08,164.36,45360.0,152.2341,152.4845,152.2062,152.466,45360.0
2021-10-28 10:30:00,164.37,164.43,164.32,164.42,25835.0,152.4753,152.5309,152.4289,152.5216,25835.0
2021-10-28 10:40:00,164.42,164.54,164.33,164.44,74197.0,152.5216,152.633,152.4382,152.5402,74197.0
2021-10-28 10:50:00,164.45,164.55,164.39,164.52,32803.0,152.5495,152.6422,152.4938,152.6144,32803.0
2021-10-28 11:00:00,164.53,164.6,164.45,164.57,21069.0,152.6237,152.6886,152.5495,152.6608,21069.0
2021-10-28 11:10:00,164.57,164.62,164.33,164.38,19839.0,152.6608,152.7072,152.4382,152.4845,19839.0
2021-10-28 11:20:00,164.38,164.42,164.27,164.29,40760.0,152.4845,152.5216,152.3825,152.401,40760.0
2021-10-28 11:30:00,164.29,164.48,164.29,164.45,25233.0,152.401,152.5773,152.401,152.5495,25233.0
2021-10-28 11:40:00,164.45,164.47,164.14,164.14,39991.0,152.5495,152.568,152.2619,152.2619,39991.0
2021-10-28 11:50:00,164.15,164.23,164.07,164.16,48365.0,152.2712,152.3454,152.197,152.2805,48365.0
2021-10-28 12:00:00,164.16,164.3,164.16,164.29,28910.0,152.2805,152.4103,152.2805,152.401,28910.0
2021-10-28 12:10:00,164.3,164.33,164.28,164.32,42443.0,152.4103,152.4382,152.3918,152.4289,42443.0
2021-10-28 12:20:00,164.33,164.33,164.14,164.14,19668.0,152.4382,152.4382,152.2619,152.2619,19668.0
2021-10-28 12:30:00,164.14,164.15,164.06,164.12,29150.0,152.2619,152.2712,152.1877,152.2434,29150.0
2021-10-28 12:40:00,164.11,164.29,164.06,164.28,23011.0,152.2341,152.401,152.1877,152.3918,23011.0
2021-10-28 12:50:00,164.28,164.3,164.08,164.12,24942.0,152.3918,152.4103,152.2062,152.2434,24942.0
2021-10-28 13:00:00,164.12,164.24,164.12,164.22,15862.0,152.2434,152.3547,152.2434,152.3361,15862.0
2021-10-28 13:10:00,164.21,164.23,164.15,164.15,26949.0,152.3268,152.3454,152.2712,152.2712,26949.0
2021-10-28 13:20:00,164.15,164.18,164.09,164.18,34740.0,152.2712,152.299,152.2155,152.299,34740.0
2021-10-28 13:30:00,164.18,164.32,164.18,164.32,15232.0,152.299,152.4289,152.299,152.4289,15232.0
2021-10-28 13:40:00,164.32,164.37,164.31,164.31,6716.0,152.4289,152.4753,152.4196,152.4196,6716.0
2021-10-28 13:50:00,164.34,164.38,164.28,164.3,23911.0,152.4474,152.4845,152.3918,152.4103,23911.0
2021-10-28 14:00:00,164.3,164.43,164.3,164.39,21976.0,152.4103,152.5309,152.4103,152.4938,21976.0
2021-10-28 14:10:00,164.41,164.42,164.33,164.41,12904.0,152.5124,152.5216,152.4382,152.5124,12904.0
2021-10-28 14:20:00,164.42,164.45,164.38,164.4,16066.0,152.5216,152.5495,152.4845,152.5031,16066.0
2021-10-28 14:30:00,164.41,164.41,164.34,164.35,11431.0,152.5124,152.5124,152.4474,152.4567,11431.0
2021-10-28 14:40:00,164.35,164.38,164.34,164.38,12788.0,152.4567,152.4845,152.4474,152.4845,12788.0
2021-10-28 14:50:00,164.4,164.4,164.28,164.31,6940.0,152.5031,152.5031,152.3918,152.4196,6940.0
2021-10-28 15:00:00,164.28,164.3,164.22,164.28,18807.0,152.3918,152.4103,152.3361,152.3918,18807.0
2021-10-28 15:10:00,164.28,164.29,164.18,164.28,26698.0,152.3918,152.401,152.299,152.3918,26698.0
2021-10-28 15:20:00,164.28,164.32,164.12,164.15,120998.0,152.3918,152.4289,152.2434,152.2712,120998.0
2021-10-28 15:30:00,164.15,164.35,164.1,164.32,55868.0,152.2712,152.4567,152.2248,152.4289,55868.0
2021-10-28 15:40:00,164.33,164.42,164.29,164.4,43816.0,152.4382,152.5216,152.401,152.5031,43816.0
2021-10-28 15:50:00,164.41,164.74,164.41,164.71,144969.0,152.5124,152.8185,152.5124,152.7907,144969.0
2021-10-29 09:30:00,164.48,164.86,164.25,164.71,91774.0,152.5773,152.9298,152.3639,152.7907,91774.0
2021-10-29 09:40:00,164.67,164.89,164.58,164.89,680188.0,152.7535,152.9576,152.6701,152.9576,680188.0
2021-10-29 09:50:00,164.9,164.98,164.73,164.75,64245.0,152.9669,153.0411,152.8092,152.8278,64245.0
2021-10-29 10:00:00,164.72,164.84,164.66,164.74,63968.0,152.7999,152.9112,152.7443,152.8185,63968.0
2021-10-29 10:10:00,164.69,164.7,164.36,164.47,27095.0,152.7721,152.7814,152.466,152.568,27095.0
2021-10-29 10:20:00,164.45,164.57,164.35,164.44,62818.0,152.5495,152.6608,152.4567,152.5402,62818.0
2021-10-29 10:30:00,164.47,164.52,164.33,164.47,40835.0,152.568,152.6144,152.4382,152.568,40835.0
2021-10-29 10:40:00,164.5,164.64,164.46,164.63,20170.0,152.5959,152.7257,152.5587,152.7164,20170.0
2021-10-29 10:50:00,164.66,164.73,164.59,164.63,20876.0,152.7443,152.8092,152.6793,152.7164,20876.0
2021-10-29 11:00:00,164.63,164.78,164.62,164.78,29712.0,152.7164,152.8556,152.7072,152.8556,29712.0
2021-10-29 11:10:00,164.79,164.86,164.7,164.72,21580.0,152.8649,152.9298,152.7814,152.7999,21580.0
2021-10-29 11:20:00,164.72,164.79,164.67,164.7,72002.0,152.7999,152.8649,152.7535,152.7814,72002.0
2021-10-29 11:30:00,164.7,164.85,164.7,164.71,19552.0,152.7814,152.9205,152.7814,152.7907,19552.0
2021-10-29 11:40:00,164.72,164.73,164.53,164.57,21040.0,152.7999,152.8092,152.6237,152.6608,21040.0
2021-10-29 11:50:00,164.58,164.69,164.56,164.62,34484.0,152.6701,152.7721,152.6515,152.7072,34484.0
2021-10-29 12:00:00,164.64,164.71,164.59,164.7,21037.0,152.7257,152.7907,152.6793,152.7814,21037.0
2021-10-29 12:10:00,164.69,164.8,164.69,164.73,25333.0,152.7721,152.8741,152.7721,152.8092,25333.0
2021-10-29 12:20:00,164.73,164.84,164.71,164.84,40524.0,152.8092,152.9112,152.7907,152.9112,40524.0
2021-10-29 12:30:00,164.83,164.83,164.75,164.83,11444.0,152.902,152.902,152.8278,152.902,11444.0
2021-10-29 12:40:00,164.84,164.86,164.79,164.8,13444.0,152.9112,152.9298,152.8649,152.8741,13444.0
2021-10-29 12:50:00,164.8,164.8,164.66,164.69,19781.0,152.8741,152.8741,152.7443,152.7721,19781.0
2021-10-29 13:00:00,164.69,164.74,164.67,164.73,15857.0,152.7721,152.8185,152.7535,152.8092,15857.0
2021-10-29 13:10:00,164.74,164.75,164.68,164.72,12415.0,152.8185,152.8278,152.7628,152.7999,12415.0
2021-10-29 13:20:00,164.72,164.72,164.65,164.67,42155.0,152.7999,152.7999,152.735,152.7535,42155.0
2021-10-29 13:30:00,164.67,164.71,164.65,164.67,31599.0,152.7535,152.7907,152.735,152.7535,31599.0
2021-10-29 13:40:00,164.66,164.68,164.56,164.58,29763.0,152.7443,152.7628,152.6515,152.6701,29763.0
2021-10-29 13:50:00,164.59,164.67,164.56,164.67,22364.0,152.6793,152.7535,152.6515,152.7535,22364.0
2021-10-29 14:00:00,164.64,164.65,164.54,164.56,64311.0,152.7257,152.735,152.633,152.6515,64311.0
2021-10-29 14:10:00,164.55,164.58,164.4,164.41,30846.0,152.6422,152.6701,152.5031,152.5124,30846.0
2021-10-29 14:20:00,164.41,164.44,164.23,164.23,23320.0,152.5124,152.5402,152.3454,152.3454,23320.0
2021-10-29 14:30:00,164.22,164.26,164.18,164.23,50657.0,152.3361,152.3732,152.299,152.3454,50657.0
2021-10-29 14:40:00,164.24,164.38,164.24,164.36,22925.0,152.3547,152.4845,152.3547,152.466,22925.0
2021-10-29 14:50:00,164.36,164.4,164.33,164.35,13058.0,152.466,152.5031,152.4382,152.4567,13058.0
2021-10-29 15:00:00,164.33,164.38,164.27,164.31,24497.0,152.4382,152.4845,152.3825,152.4196,24497.0
2021-10-29 15:10:00,164.32,164.32,164.05,164.12,44467.0,152.4289,152.4289,152.1784,152.2434,44467.0
2021-10-29 15:20:00,164.14,164.18,164.05,164.15,68541.0,152.2619,152.299,152.1784,152.2712,68541.0
2021-10-29 15:30:00,164.16,164.39,164.13,164.35,48009.0,152.2805,152.4938,152.2526,152.4567,48009.0
2021-10-29 15:40:00,164.36,164.64,164.36,164.56,71040.0,152.466,152.7257,152.466,152.6515,71040.0
2021-10-29 15:50:00,164.56,164.68,164.42,164.5,147377.0,152.6515,152.7628,152.5216,152.5959,147377.0
2021-11-01 09:30:00,165.13,165.38,165.01,165.33,60127.0,153.1803,153.4122,153.0689,153.3658,60127.0
2021-11-01 09:40:00,165.34,165.49,165.17,165.18,90698.0,153.3751,153.5142,153.2174,153.2266,90698.0
2021-11-01 09:50:00,165.17,165.24,165.05,165.12,42590.0,153.2174,153.2823,153.1061,153.171,42590.0
2021-11-01 10:00:00,165.1,165.23,164.7,165.2,399296.0,153.1524,153.273,152.7814,153.2452,399296.0
2021-11-01 10:10:00,165.19,165.19,165.01,165.13,36937.0,153.2359,153.2359,153.0689,153.1803,36937.0
2021-11-01 10:20:00,165.15,165.2,164.81,164.95,45732.0,153.1988,153.2452,152.8834,153.0133,45732.0
2021-11-01 10:30:00,164.94,165.01,164.85,164.88,25796.0,153.004,153.0689,152.9205,152.9484,25796.0
2021-11-01 10:40:00,164.89,165.02,164.85,164.89,955488.0,152.9576,153.0782,152.9205,152.9576,955488.0
2021-11-01 10:50:00,164.89,164.94,164.73,164.86,68524.0,152.9576,153.004,152.8092,152.9298,68524.0
2021-11-01 11:00:00,164.87,165.12,164.87,165.04,58135.0,152.9391,153.171,152.9391,153.0968,58135.0
2021-11-01 11:10:00,165.02,165.09,164.95,165.08,17253.0,153.0782,153.1432,153.0133,153.1339,17253.0
2021-11-01 11:20:00,165.09,165.14,165.06,165.07,21585.0,153.1432,153.1895,153.1153,153.1246,21585.0
2021-11-01 11:30:00,165.07,165.14,164.96,164.99,16600.0,153.1246,153.1895,153.0226,153.0504,16600.0
2021-11-01 11:40:00,164.99,165.09,164.97,165.03,9497.0,153.0504,153.1432,153.0318,153.0875,9497.0
2021-11-01 11:50:00,165.02,165.09,164.97,165.09,14818.0,153.0782,153.1432,153.0318,153.1432,14818.0
2021-11-01 12:00:00,165.09,165.17,165.06,165.14,15036.0,153.1432,153.2174,153.1153,153.1895,15036.0
2021-11-01 12:10:00,165.14,165.22,165.13,165.19,15044.0,153.1895,153.2637,153.1803,153.2359,15044.0
2021-11-01 12:20:00,165.19,165.23,165.16,165.2,27497.0,153.2359,153.273,153.2081,153.2452,27497.0
2021-11-01 12:30:00,165.2,165.32,165.18,165.3,12493.0,153.2452,153.3565,153.2266,153.338,12493.0
2021-11-01 12:40:00,165.31,165.42,165.31,165.41,54926.0,153.3472,153.4493,153.3472,153.44,54926.0
2021-11-01 12:50:00,165.4,165.48,165.4,165.46,17671.0,153.4307,153.5049,153.4307,153.4864,17671.0
2021-11-01 13:00:00,165.46,165.47,165.38,165.39,27410.0,153.4864,153.4957,153.4122,153.4214,27410.0
2021-11-01 13:10:00,165.39,165.41,165.34,165.34,13700.0,153.4214,153.44,153.3751,153.3751,13700.0
2021-11-01 13:20:00,165.31,165.33,165.13,165.22,26843.0,153.3472,153.3658,153.1803,153.2637,26843.0
2021-11-01 13:30:00,165.21,165.29,165.17,165.29,28852.0,153.2545,153.3287,153.2174,153.3287,28852.0
2021-11-01 13:40:00,165.28,165.28,165.09,165.11,39501.0,153.3194,153.3194,153.1432,153.1617,39501.0
2021-11-01 13:50:00,165.11,165.12,165.05,165.08,13566.0,153.1617,153.171,153.1061,153.1339,13566.0
2021-11-01 14:00:00,165.06,165.1,164.97,165.02,65665.0,153.1153,153.1524,153.0318,153.0782,65665.0
2021-11-01 14:10:00,165.01,165.05,164.91,164.94,25148.0,153.0689,153.1061,152.9762,153.004,25148.0
2021-11-01 14:20:00,164.94,165.05,164.92,165.03,19978.0,153.004,153.1061,152.9855,153.0875,19978.0
2021-11-01 14:30:00,165.03,165.24,165.03,165.19,17035.0,153.0875,153.2823,153.0875,153.2359,17035.0
2021-11-01 14:40:00,165.17,165.3,165.17,165.3,12493.0,153.2174,153.338,153.2174,153.338,12493.0
2021-11-01 14:50:00,165.32,165.32,165.21,165.26,15030.0,153.3565,153.3565,153.2545,153.3009,15030.0
2021-11-01 15:00:00,165.27,165.32,165.22,165.3,20551.0,153.3101,153.3565,153.2637,153.338,20551.0
2021-11-01 15:10:00,165.29,165.32,165.22,165.22,41217.0,153.3287,153.3565,153.2637,153.2637,41217.0
2021-11-01 15:20:00,165.24,165.28,165.11,165.22,19721.0,153.2823,153.3194,153.1617,153.2637,19721.0
2021-11-01 15:30:00,165.23,165.34,165.21,165.29,16740.0,153.273,153.3751,153.2545,153.3287,16740.0
2021-11-01 15:40:00,165.31,165.39,165.26,165.34,44464.0,153.3472,153.4214,153.3009,153.3751,44464.0
2021-11-01 15:50:00,165.35,165.45,165.28,165.4,97329.0,153.3843,153.4771,153.3194,153.4307,97329.0
2021-11-02 09:30:00,165.61,165.65,165.33,165.35,40829.0,153.6255,153.6626,153.3658,153.3843,40829.0
2021-11-02 09:40:00,165.35,165.4,165.15,165.22,58376.0,153.3843,153.4307,153.1988,153.2637,58376.0
2021-11-02 09:50:00,165.18,165.52,165.15,165.43,18544.0,153.2266,153.542,153.1988,153.4586,18544.0
2021-11-02 10:00:00,165.44,165.71,165.37,165.71,33474.0,153.4678,153.7183,153.4029,153.7183,33474.0
2021-11-02 10:10:00,165.75,165.76,165.56,165.56,28409.0,153.7554,153.7647,153.5791,153.5791,28409.0
2021-11-02 10:20:00,165.56,165.56,165.4,165.42,31732.0,153.5791,153.5791,153.4307,153.4493,31732.0
2021-11-02 10:30:00,165.4,165.47,165.3,165.44,24120.0,153.4307,153.4957,153.338,153.4678,24120.0
2021-11-02 10:40:00,165.46,165.52,165.39,165.44,14965.0,153.4864,153.542,153.4214,153.4678,14965.0
2021-11-02 10:50:00,165.45,165.57,165.37,165.56,17581.0,153.4771,153.5884,153.4029,153.5791,17581.0
2021-11-02 11:00:00,165.56,165.71,165.56,165.64,33906.0,153.5791,153.7183,153.5791,153.6534,33906.0
2021-11-02 11:10:00,165.64,165.65,165.58,165.61,19005.0,153.6534,153.6626,153.5977,153.6255,19005.0
2021-11-02 11:20:00,165.56,165.74,165.52,165.73,14376.0,153.5791,153.7461,153.542,153.7368,14376.0
2021-11-02 11:30:00,165.7,165.78,165.69,165.76,12503.0,153.709,153.7832,153.6997,153.7647,12503.0
2021-11-02 11:40:00,165.76,165.84,165.72,165.73,30900.0,153.7647,153.8389,153.7276,153.7368,30900.0
2021-11-02 11:50:00,165.74,165.75,165.56,165.56,18315.0,153.7461,153.7554,153.5791,153.5791,18315.0
2021-11-02 12:00:00,165.57,165.63,165.53,165.57,18474.0,153.5884,153.6441,153.5513,153.5884,18474.0
2021-11-02 12:10:00,165.58,165.78,165.57,165.76,21730.0,153.5977,153.7832,153.5884,153.7647,21730.0
2021-11-02 12:20:00,165.77,165.8,165.67,165.72,20662.0,153.7739,153.8018,153.6812,153.7276,20662.0
2021-11-02 12:30:00,165.75,165.83,165.75,165.81,11708.0,153.7554,153.8296,153.7554,153.8111,11708.0
2021-11-02 12:40:00,165.83,165.85,165.75,165.85,19524.0,153.8296,153.8482,153.7554,153.8482,19524.0
2021-11-02 12:50:00,165.85,165.85,165.76,165.78,11935.0,153.8482,153.8482,153.7647,153.7832,11935.0
2021-11-02 13:00:00,165.78,165.8,165.74,165.77,7237.0,153.7832,153.8018,153.7461,153.7739,7237.0
2021-11-02 13:10:00,165.78,165.85,165.77,165.81,60082.0,153.7832,153.8482,153.7739,153.8111,60082.0
2021-11-02 13:20:00,165.8,165.82,165.7,165.71,23303.0,153.8018,153.8203,153.709,153.7183,23303.0
2021-11-02 13:30:00,165.7,165.73,165.64,165.72,18076.0,153.709,153.7368,153.6534,153.7276,18076.0
2021-11-02 13:40:00,165.71,165.79,165.71,165.76,4234.0,153.7183,153.7925,153.7183,153.7647,4234.0
2021-11-02 13:50:00,165.76,165.78,165.73,165.77,17387.0,153.7647,153.7832,153.7368,153.7739,17387.0
2021-11-02 14:00:00,165.77,165.82,165.71,165.71,11890.0,153.7739,153.8203,153.7183,153.7183,11890.0
2021-11-02 14:10:00,165.7,165.84,165.7,165.84,35830.0,153.709,153.8389,153.709,153.8389,35830.0
2021-11-02 14:20:00,165.83,165.88,165.79,165.86,9470.0,153.8296,153.876,153.7925,153.8574,9470.0
2021-11-02 14:30:00,165.83,165.94,165.8,165.94,13125.0,153.8296,153.9316,153.8018,153.9316,13125.0
2021-11-02 14:40:00,165.96,166.04,165.95,165.97,20109.0,153.9502,154.0244,153.9409,153.9595,20109.0
2021-11-02 14:50:00,165.99,165.99,165.92,165.95,34459.0,153.978,153.978,153.9131,153.9409,34459.0
2021-11-02 15:00:00,165.94,165.99,165.88,165.91,18439.0,153.9316,153.978,153.876,153.9038,18439.0
2021-11-02 15:10:00,165.92,165.92,165.85,165.86,21163.0,153.9131,153.9131,153.8482,153.8574,21163.0
2021-11-02 15:20:00,165.84,165.85,165.75,165.82,20952.0,153.8389,153.8482,153.7554,153.8203,20952.0
2021-11-02 15:30:00,165.84,165.84,165.69,165.69,34038.0,153.8389,153.8389,153.6997,153.6997,34038.0
2021-11-02 15:40:00,165.7,165.84,165.69,165.8,61651.0,153.709,153.8389,153.6997,153.8018,61651.0
2021-11-02 15:50:00,165.79,165.85,165.67,165.84,131338.0,153.7925,153.8482,153.6812,153.8389,131338.0
2021-11-03 09:30:00,165.41,165.86,165.27,165.53,104196.0,153.44,153.8574,153.3101,153.5513,104196.0
2021-11-03 09:40:00,165.53,165.68,165.49,165.59,50644.0,153.5513,153.6905,153.5142,153.607,50644.0
2021-11-03 09:50:00,165.6,165.81,165.57,165.77,53399.0,153.6162,153.8111,153.5884,153.7739,53399.0
2021-11-03 10:00:00,165.77,165.89,165.73,165.87,46932.0,153.7739,153.8853,153.7368,153.8667,46932.0
2021-11-03 10:10:00,165.87,165.95,165.79,165.86,29373.0,153.8667,153.9409,153.7925,153.8574,29373.0
2021-11-03 10:20:00,165.86,165.96,165.72,165.93,13411.0,153.8574,153.9502,153.7276,153.9224,13411.0
2021-11-03 10:30:00,165.93,166.03,165.87,166.0,21796.0,153.9224,154.0151,153.8667,153.9873,21796.0
2021-11-03 10:40:00,166.0,166.17,165.99,166.13,12614.0,153.9873,154.145,153.978,154.1079,12614.0
2021-11-03 10:50:00,166.14,166.21,166.09,166.09,49136.0,154.1172,154.1821,154.0708,154.0708,49136.0
2021-11-03 11:00:00,166.07,166.14,166.0,166.01,52278.0,154.0522,154.1172,153.9873,153.9966,52278.0
2021-11-03 11:10:00,166.02,166.06,165.98,165.99,16917.0,154.0059,154.043,153.9688,153.978,16917.0
2021-11-03 11:20:00,165.98,166.07,165.92,165.95,79458.0,153.9688,154.0522,153.9131,153.9409,79458.0
2021-11-03 11:30:00,165.96,166.03,165.95,165.95,9540.0,153.9502,154.0151,153.9409,153.9409,9540.0
2021-11-03 11:40:00,165.94,165.94,165.85,165.87,8394.0,153.9316,153.9316,153.8482,153.8667,8394.0
2021-11-03 11:50:00,165.87,165.93,165.83,165.86,31181.0,153.8667,153.9224,153.8296,153.8574,31181.0
2021-11-03 12:00:00,165.85,165.89,165.82,165.87,37991.0,153.8482,153.8853,153.8203,153.8667,37991.0
2021-11-03 12:10:00,165.87,165.9,165.82,165.85,26943.0,153.8667,153.8945,153.8203,153.8482,26943.0
2021-11-03 12:20:00,165.83,165.83,165.75,165.79,22085.0,153.8296,153.8296,153.7554,153.7925,22085.0
2021-11-03 12:30:00,165.78,165.84,165.76,165.81,23921.0,153.7832,153.8389,153.7647,153.8111,23921.0
2021-11-03 12:40:00,165.8,165.82,165.74,165.74,30065.0,153.8018,153.8203,153.7461,153.7461,30065.0
2021-11-03 12:50:00,165.74,165.75,165.7,165.73,20510.0,153.7461,153.7554,153.709,153.7368,20510.0
2021-11-03 13:00:00,165.73,165.74,165.68,165.7,11672.0,153.7368,153.7461,153.6905,153.709,11672.0
2021-11-03 13:10:00,165.7,165.71,165.65,165.69,27662.0,153.709,153.7183,153.6626,153.6997,27662.0
2021-11-03 13:20:00,165.69,165.73,165.68,165.73,47905.0,153.6997,153.7368,153.6905,153.7368,47905.0
2021-11-03 13:30:00,165.71,165.71,165.65,165.68,22184.0,153.7183,153.7183,153.6626,153.6905,22184.0
2021-11-03 13:40:00,165.68,165.69,165.58,165.64,18872.0,153.6905,153.6997,153.5977,153.6534,18872.0
2021-11-03 13:50:00,165.64,165.71,165.56,165.66,33697.0,153.6534,153.7183,153.5791,153.6719,33697.0
2021-11-03 14:00:00,165.66,166.12,165.57,166.06,67409.0,153.6719,154.0986,153.5884,154.043,67409.0
2021-11-03 14:10:00,166.07,166.21,165.96,166.21,359564.0,154.0522,154.1821,153.9502,154.1821,359564.0
2021-11-03 14:20:00,166.21,166.26,166.1,166.1,42712.0,154.1821,154.2285,154.0801,154.0801,42712.0
2021-11-03 14:30:00,166.1,166.22,166.07,166.15,20014.0,154.0801,154.1914,154.0522,154.1264,20014.0
2021-11-03 14:40:00,166.17,166.63,166.16,166.62,74265.0,154.145,154.5717,154.1357,154.5624,74265.0
2021-11-03 14:50:00,166.63,166.77,166.53,166.59,58927.0,154.5717,154.7016,154.4789,154.5346,58927.0
2021-11-03 15:00:00,166.59,166.72,166.54,166.7,41622.0,154.5346,154.6552,154.4882,154.6366,41622.0
2021-11-03 15:10:00,166.69,166.76,166.62,166.62,74602.0,154.6274,154.6923,154.5624,154.5624,74602.0
2021-11-03 15:20:00,166.63,166.65,166.52,166.6,45291.0,154.5717,154.5903,154.4697,154.5439,45291.0
2021-11-03 15:30:00,166.62,166.66,166.52,166.54,53201.0,154.5624,154.5995,154.4697,154.4882,53201.0
2021-11-03 15:40:00,166.54,166.81,166.54,166.8,149630.0,154.4882,154.7387,154.4882,154.7294,149630.0
2021-11-03 15:50:00,166.81,166.83,166.61,166.67,307186.0,154.7387,154.7572,154.5532,154.6088,307186.0
2021-11-04 09:30:00,166.92,166.92,166.5,166.56,217712.0,154.8407,154.8407,154.4511,154.5068,217712.0
2021-11-04 09:40:00,166.55,166.73,166.34,166.41,100388.0,154.4975,154.6645,154.3027,154.3676,100388.0
2021-11-04 09:50:00,166.36,166.69,166.36,166.62,654266.0,154.3213,154.6274,154.3213,154.5624,654266.0
2021-11-04 10:00:00,166.62,166.68,166.55,166.62,99547.0,154.5624,154.6181,154.4975,154.5624,99547.0
2021-11-04 10:10:00,166.63,166.76,166.59,166.6,125555.0,154.5717,154.6923,154.5346,154.5439,125555.0
2021-11-04 10:20:00,166.6,166.62,166.34,166.36,64769.0,154.5439,154.5624,154.3027,154.3213,64769.0
2021-11-04 10:30:00,166.39,166.48,166.31,166.41,111030.0,154.3491,154.4326,154.2749,154.3676,111030.0
2021-11-04 10:40:00,166.39,166.43,166.24,166.25,252075.0,154.3491,154.3862,154.2099,154.2192,252075.0
2021-11-04 10:50:00,166.25,166.25,166.03,166.05,183766.0,154.2192,154.2192,154.0151,154.0337,183766.0
2021-11-04 11:00:00,166.06,166.07,165.94,165.99,108232.0,154.043,154.0522,153.9316,153.978,108232.0
2021-11-04 11:10:00,165.98,166.05,165.82,165.87,46084.0,153.9688,154.0337,153.8203,153.8667,46084.0
2021-11-04 11:20:00,165.88,165.88,165.69,165.79,64701.0,153.876,153.876,153.6997,153.7925,64701.0
2021-11-04 11:30:00,165.78,165.94,165.73,165.91,29343.0,153.7832,153.9316,153.7368,153.9038,29343.0
2021-11-04 11:40:00,165.92,165.95,165.8,165.8,47513.0,153.9131,153.9409,153.8018,153.8018,47513.0
2021-11-04 11:50:00,165.81,165.98,165.75,165.97,36036.0,153.8111,153.9688,153.7554,153.9595,36036.0
2021-11-04 12:00:00,165.97,165.99,165.91,165.95,23851.0,153.9595,153.978,153.9038,153.9409,23851.0
2021-11-04 12:10:00,165.95,165.96,165.79,165.82,30710.0,153.9409,153.9502,153.7925,153.8203,30710.0
2021-11-04 12:20:00,165.84,165.84,165.7,165.74,40967.0,153.8389,153.8389,153.709,153.7461,40967.0
2021-11-04 12:30:00,165.74,165.78,165.67,165.7,18221.0,153.7461,153.7832,153.6812,153.709,18221.0
2021-11-04 12:40:00,165.71,165.81,165.7,165.76,21215.0,153.7183,153.8111,153.709,153.7647,21215.0
2021-11-04 12:50:00,165.76,165.81,165.71,165.72,19849.0,153.7647,153.8111,153.7183,153.7276,19849.0
2021-11-04 13:00:00,165.72,165.73,165.61,165.65,24803.0,153.7276,153.7368,153.6255,153.6626,24803.0
2021-11-04 13:10:00,165.64,165.71,165.64,165.7,18279.0,153.6534,153.7183,153.6534,153.709,18279.0
2021-11-04 13:20:00,165.7,165.73,165.59,165.7,23352.0,153.709,153.7368,153.607,153.709,23352.0
2021-11-04 13:30:00,165.7,165.72,165.49,165.58,30548.0,153.709,153.7276,153.5142,153.5977,30548.0
2021-11-04 13:40:00,165.59,165.65,165.54,165.57,30444.0,153.607,153.6626,153.5606,153.5884,30444.0
2021-11-04 13:50:00,165.58,165.62,165.55,165.56,38517.0,153.5977,153.6348,153.5699,153.5791,38517.0
2021-11-04 14:00:00,165.56,165.58,165.36,165.46,43952.0,153.5791,153.5977,153.3936,153.4864,43952.0
2021-11-04 14:10:00,165.46,165.49,165.36,165.39,80404.0,153.4864,153.5142,153.3936,153.4214,80404.0
2021-11-04 14:20:00,165.39,165.43,165.34,165.36,20885.0,153.4214,153.4586,153.3751,153.3936,20885.0
2021-11-04 14:30:00,165.37,165.37,165.29,165.31,25415.0,153.4029,153.4029,153.3287,153.3472,25415.0
2021-11-04 14:40:00,165.32,165.38,165.32,165.34,49800.0,153.3565,153.4122,153.3565,153.3751,49800.0
2021-11-04 14:50:00,165.35,165.41,165.33,165.4,70424.0,153.3843,153.44,153.3658,153.4307,70424.0
2021-11-04 15:00:00,165.4,165.45,165.29,165.39,80167.0,153.4307,153.4771,153.3287,153.4214,80167.0
2021-11-04 15:10:00,165.39,165.47,165.36,165.45,58678.0,153.4214,153.4957,153.3936,153.4771,58678.0
2021-11-04 15:20:00,165.45,165.54,165.44,165.49,153414.0,153.4771,153.5606,153.4678,153.5142,153414.0
2021-11-04 15:30:00,165.5,165.66,165.48,165.59,105811.0,153.5235,153.6719,153.5049,153.607,105811.0
2021-11-04 15:40:00,165.6,165.74,165.53,165.69,129573.0,153.6162,153.7461,153.5513,153.6997,129573.0
2021-11-04 15:50:00,165.69,166.02,165.69,166.02,214982.0,153.6997,154.0059,153.6997,154.0059,214982.0
2021-11-05 09:30:00,166.85,167.32,166.8,167.16,53319.0,154.7758,155.2118,154.7294,155.0634,53319.0
2021-11-05 09:40:00,167.16,167.64,167.16,167.61,95533.0,155.0634,155.5086,155.0634,155.4808,95533.0
2021-11-05 09:50:00,167.61,167.69,167.51,167.54,31028.0,155.4808,155.555,155.388,155.4159,31028.0
2021-11-05 10:00:00,167.54,167.64,167.49,167.56,30038.0,155.4159,155.5086,155.3695,155.4344,30038.0
2021-11-05 10:10:00,167.51,167.56,167.31,167.31,40168.0,155.388,155.4344,155.2025,155.2025,40168.0
2021-11-05 10:20:00,167.33,167.36,167.15,167.21,23862.0,155.2211,155.2489,155.0541,155.1097,23862.0
2021-11-05 10:30:00,167.21,167.36,167.17,167.2,253004.0,155.1097,155.2489,155.0726,155.1005,253004.0
2021-11-05 10:40:00,167.21,167.34,167.18,167.34,27381.0,155.1097,155.2303,155.0819,155.2303,27381.0
2021-11-05 10:50:00,167.34,167.4,167.18,167.26,26975.0,155.2303,155.286,155.0819,155.1561,26975.0
2021-11-05 11:00:00,167.31,167.37,167.26,167.28,17765.0,155.2025,155.2582,155.1561,155.1747,17765.0
2021-11-05 11:10:00,167.29,167.35,167.21,167.23,37670.0,155.184,155.2396,155.1097,155.1283,37670.0
2021-11-05 11:20:00,167.22,167.26,167.18,167.18,19487.0,155.119,155.1561,155.0819,155.0819,19487.0
2021-11-05 11:30:00,167.17,167.22,167.07,167.11,61043.0,155.0726,155.119,154.9799,155.017,61043.0
2021-11-05 11:40:00,167.12,167.13,166.98,167.07,88352.0,155.0263,155.0355,154.8964,154.9799,88352.0
2021-11-05 11:50:00,167.06,167.07,166.8,166.8,27264.0,154.9706,154.9799,154.7294,154.7294,27264.0
2021-11-05 12:00:00,166.79,166.91,166.78,166.86,54464.0,154.7201,154.8315,154.7109,154.7851,54464.0
2021-11-05 12:10:00,166.85,166.89,166.79,166.88,90044.0,154.7758,154.8129,154.7201,154.8036,90044.0
2021-11-05 12:20:00,166.87,166.93,166.84,166.91,51388.0,154.7943,154.85,154.7665,154.8315,51388.0
2021-11-05 12:30:00,166.91,166.98,166.87,166.92,38351.0,154.8315,154.8964,154.7943,154.8407,38351.0
2021-11-05 12:40:00,166.92,166.92,166.84,166.89,22472.0,154.8407,154.8407,154.7665,154.8129,22472.0
2021-11-05 12:50:00,166.87,166.92,166.83,166.84,15813.0,154.7943,154.8407,154.7572,154.7665,15813.0
2021-11-05 13:00:00,166.83,166.92,166.72,166.73,7096.0,154.7572,154.8407,154.6552,154.6645,7096.0
2021-11-05 13:10:00,166.72,166.75,166.62,166.72,11257.0,154.6552,154.683,154.5624,154.6552,11257.0
2021-11-05 13:20:00,166.72,166.75,166.29,166.3,23847.0,154.6552,154.683,154.2563,154.2656,23847.0
2021-11-05 13:30:00,166.28,166.61,166.28,166.44,28766.0,154.247,154.5532,154.247,154.3955,28766.0
2021-11-05 13:40:00,166.43,166.44,166.25,166.33,25254.0,154.3862,154.3955,154.2192,154.2934,25254.0
2021-11-05 13:50:00,166.32,166.59,166.31,166.57,25426.0,154.2841,154.5346,154.2749,154.5161,25426.0
2021-11-05 14:00:00,166.55,166.76,166.51,166.73,31831.0,154.4975,154.6923,154.4604,154.6645,31831.0
2021-11-05 14:10:00,166.72,166.8,166.69,166.79,25800.0,154.6552,154.7294,154.6274,154.7201,25800.0
2021-11-05 14:20:00,166.8,166.8,166.65,166.79,43844.0,154.7294,154.7294,154.5903,154.7201,43844.0
2021-11-05 14:30:00,166.78,166.84,166.7,166.77,61401.0,154.7109,154.7665,154.6366,154.7016,61401.0
2021-11-05 14:40:00,166.75,166.76,166.67,166.72,18120.0,154.683,154.6923,154.6088,154.6552,18120.0
2021-11-05 14:50:00,166.74,166.77,166.7,166.73,29993.0,154.6738,154.7016,154.6366,154.6645,29993.0
2021-11-05 15:00:00,166.74,166.79,166.58,166.79,13137.0,154.6738,154.7201,154.5253,154.7201,13137.0
2021-11-05 15:10:00,166.79,166.84,166.76,166.78,20851.0,154.7201,154.7665,154.6923,154.7109,20851.0
2021-11-05 15:20:00,166.77,166.77,166.62,166.67,20324.0,154.7016,154.7016,154.5624,154.6088,20324.0
2021-11-05 15:30:00,166.68,166.97,166.63,166.9,29417.0,154.6181,154.8871,154.5717,154.8222,29417.0
2021-11-05 15:40:00,166.91,166.91,166.71,166.73,29907.0,154.8315,154.8315,154.6459,154.6645,29907.0
2021-11-05 15:50:00,166.75,166.92,166.71,166.78,87882.0,154.683,154.8407,154.6459,154.7109,87882.0
2021-11-08 09:30:00,167.57,167.79,167.27,167.36,84429.0,155.4437,155.6478,155.1654,155.2489,84429.0
2021-11-08 09:40:00,167.33,167.61,167.31,167.5,44236.0,155.2211,155.4808,155.2025,155.3788,44236.0
2021-11-08 09:50:00,167.52,167.61,167.21,167.45,32887.0,155.3973,155.4808,155.1097,155.3324,32887.0
2021-11-08 10:00:00,167.46,167.47,167.11,167.17,124654.0,155.3416,155.3509,155.017,155.0726,124654.0
2021-11-08 10:10:00,167.16,167.38,167.14,167.33,191114.0,155.0634,155.2674,155.0448,155.2211,191114.0
2021-11-08 10:20:00,167.34,167.43,167.28,167.29,43326.0,155.2303,155.3138,155.1747,155.184,43326.0
2021-11-08 10:30:00,167.28,167.45,167.2,167.32,88699.0,155.1747,155.3324,155.1005,155.2118,88699.0
2021-11-08 10:40:00,167.31,167.4,167.13,167.37,47077.0,155.2025,155.286,155.0355,155.2582,47077.0
2021-11-08 10:50:00,167.37,167.38,167.15,167.15,18521.0,155.2582,155.2674,155.0541,155.0541,18521.0
2021-11-08 11:00:00,167.14,167.3,167.0,167.04,37446.0,155.0448,155.1932,154.9149,154.952,37446.0
2021-11-08 11:10:00,167.13,167.21,167.06,167.19,15106.0,155.0355,155.1097,154.9706,155.0912,15106.0
2021-11-08 11:20:00,167.18,167.18,167.08,167.14,10854.0,155.0819,155.0819,154.9891,155.0448,10854.0
2021-11-08 11:30:00,167.15,167.18,166.97,167.02,12370.0,155.0541,155.0819,154.8871,154.9335,12370.0
2021-11-08 11:40:00,167.05,167.08,167.02,167.04,6561.0,154.9613,154.9891,154.9335,154.952,6561.0
2021-11-08 11:50:00,167.05,167.09,166.96,166.99,14007.0,154.9613,154.9984,154.8778,154.9057,14007.0
2021-11-08 12:00:00,166.98,167.01,166.84,166.91,30767.0,154.8964,154.9242,154.7665,154.8315,30767.0
2021-11-08 12:10:00,166.93,166.98,166.87,166.95,8366.0,154.85,154.8964,154.7943,154.8686,8366.0
2021-11-08 12:20:00,166.93,167.04,166.92,166.99,20529.0,154.85,154.952,154.8407,154.9057,20529.0
2021-11-08 12:30:00,166.99,167.03,166.92,166.94,12436.0,154.9057,154.9428,154.8407,154.8593,12436.0
2021-11-08 12:40:00,166.94,166.96,166.85,166.87,10481.0,154.8593,154.8778,154.7758,154.7943,10481.0
2021-11-08 12:50:00,166.87,166.87,166.73,166.82,7986.0,154.7943,154.7943,154.6645,154.748,7986.0
2021-11-08 13:00:00,166.8,166.84,166.78,166.78,9430.0,154.7294,154.7665,154.7109,154.7109,9430.0
2021-11-08 13:10:00,166.77,166.87,166.77,166.78,12261.0,154.7016,154.7943,154.7016,154.7109,12261.0
2021-11-08 13:20:00,166.82,166.89,166.81,166.87,5402.0,154.748,154.8129,154.7387,154.7943,5402.0
2021-11-08 13:30:00,166.81,166.85,166.79,166.85,6261.0,154.7387,154.7758,154.7201,154.7758,6261.0
2021-11-08 13:40:00,166.83,166.89,166.83,166.88,28536.0,154.7572,154.8129,154.7572,154.8036,28536.0
2021-11-08 13:50:00,166.87,166.98,166.86,166.97,55396.0,154.7943,154.8964,154.7851,154.8871,55396.0
2021-11-08 14:00:00,166.98,167.11,166.98,167.1,11603.0,154.8964,155.017,154.8964,155.0077,11603.0
2021-11-08 14:10:00,167.09,167.09,167.0,167.02,24824.0,154.9984,154.9984,154.9149,154.9335,24824.0
2021-11-08 14:20:00,167.0,167.02,166.92,167.0,19731.0,154.9149,154.9335,154.8407,154.9149,19731.0
2021-11-08 14:30:00,167.0,167.13,167.0,167.06,15479.0,154.9149,155.0355,154.9149,154.9706,15479.0
2021-11-08 14:40:00,167.09,167.1,167.03,167.07,18462.0,154.9984,155.0077,154.9428,154.9799,18462.0
2021-11-08 14:50:00,167.06,167.11,167.02,167.11,7812.0,154.9706,155.017,154.9335,155.017,7812.0
2021-11-08 15:00:00,167.12,167.13,167.03,167.07,18012.0,155.0263,155.0355,154.9428,154.9799,18012.0
2021-11-08 15:10:00,167.07,167.07,167.02,167.05,16032.0,154.9799,154.9799,154.9335,154.9613,16032.0
2021-11-08 15:20:00,167.05,167.09,166.94,167.0,21832.0,154.9613,154.9984,154.8593,154.9149,21832.0
2021-11-08 15:30:00,167.0,167.17,166.97,167.16,129705.0,154.9149,155.0726,154.8871,155.0634,129705.0
2021-11-08 15:40:00,167.16,167.17,167.03,167.03,49226.0,155.0634,155.0726,154.9428,154.9428,49226.0
2021-11-08 15:50:00,167.02,167.23,167.02,167.14,58846.0,154.9335,155.1283,154.9335,155.0448,58846.0
2021-11-09 09:30:00,166.92,167.28,166.89,166.95,77424.0,154.8407,155.1747,154.8129,154.8686,77424.0
2021-11-09 09:40:00,166.96,167.05,166.66,166.8,123488.0,154.8778,154.9613,154.5995,154.7294,123488.0
2021-11-09 09:50:00,166.81,166.95,166.53,166.66,88694.0,154.7387,154.8686,154.4789,154.5995,88694.0
2021-11-09 10:00:00,166.66,166.82,166.41,166.52,75699.0,154.5995,154.748,154.3676,154.4697,75699.0
2021-11-09 10:10:00,166.5,166.84,166.4,166.46,58286.0,154.4511,154.7665,154.3584,154.414,58286.0
2021-11-09 10:20:00,166.48,166.75,166.45,166.73,14249.0,154.4326,154.683,154.4047,154.6645,14249.0
2021-11-09 10:30:00,166.8,166.91,166.7,166.71,28339.0,154.7294,154.8315,154.6366,154.6459,28339.0
2021-11-09 10:40:00,166.71,166.85,166.67,166.71,36121.0,154.6459,154.7758,154.6088,154.6459,36121.0
2021-11-09 10:50:00,166.72,166.73,166.61,166.64,48744.0,154.6552,154.6645,154.5532,154.581,48744.0
2021-11-09 11:00:00,166.65,166.75,166.56,166.58,35321.0,154.5903,154.683,154.5068,154.5253,35321.0
2021-11-09 11:10:00,166.56,166.59,166.32,166.56,31170.0,154.5068,154.5346,154.2841,154.5068,31170.0
2021-11-09 11:20:00,166.55,166.56,166.39,166.41,18888.0,154.4975,154.5068,154.3491,154.3676,18888.0
2021-11-09 11:30:00,166.4,166.56,166.39,166.5,33471.0,154.3584,154.5068,154.3491,154.4511,33471.0
2021-11-09 11:40:00,166.52,166.63,166.47,166.47,22194.0,154.4697,154.5717,154.4233,154.4233,22194.0
2021-11-09 11:50:00,166.48,166.49,166.32,166.35,23036.0,154.4326,154.4418,154.2841,154.312,23036.0
2021-11-09 12:00:00,166.31,166.37,166.26,166.3,23747.0,154.2749,154.3305,154.2285,154.2656,23747.0
2021-11-09 12:10:00,166.31,166.5,166.31,166.47,29437.0,154.2749,154.4511,154.2749,154.4233,29437.0
2021-11-09 12:20:00,166.48,166.51,166.38,166.44,31428.0,154.4326,154.4604,154.3398,154.3955,31428.0
2021-11-09 12:30:00,166.43,166.56,166.42,166.53,21971.0,154.3862,154.5068,154.3769,154.4789,21971.0
2021-11-09 12:40:00,166.53,166.64,166.47,166.57,28694.0,154.4789,154.581,154.4233,154.5161,28694.0
2021-11-09 12:50:00,166.57,166.66,166.57,166.58,40707.0,154.5161,154.5995,154.5161,154.5253,40707.0
2021-11-09 13:00:00,166.58,166.69,166.58,166.69,9202.0,154.5253,154.6274,154.5253,154.6274,9202.0
2021-11-09 13:10:00,166.68,166.68,166.59,166.66,14865.0,154.6181,154.6181,154.5346,154.5995,14865.0
2021-11-09 13:20:00,166.67,166.67,166.58,166.63,16419.0,154.6088,154.6088,154.5253,154.5717,16419.0
2021-11-09 13:30:00,166.67,166.7,166.6,166.6,19194.0,154.6088,154.6366,154.5439,154.5439,19194.0
2021-11-09 13:40:00,166.59,166.63,166.57,166.59,45718.0,154.5346,154.5717,154.5161,154.5346,45718.0
2021-11-09 13:50:00,166.59,166.61,166.5,166.57,32217.0,154.5346,154.5532,154.4511,154.5161,32217.0
2021-11-09 14:00:00,166.55,166.65,166.5,166.5,23013.0,154.4975,154.5903,154.4511,154.4511,23013.0
2021-11-09 14:10:00,166.51,166.67,166.44,166.66,30986.0,154.4604,154.6088,154.3955,154.5995,30986.0
2021-11-09 14:20:00,166.65,166.7,166.6,166.62,26770.0,154.5903,154.6366,154.5439,154.5624,26770.0
2021-11-09 14:30:00,166.62,166.73,166.59,166.73,17075.0,154.5624,154.6645,154.5346,154.6645,17075.0
2021-11-09 14:40:00,166.74,166.84,166.74,166.78,59952.0,154.6738,154.7665,154.6738,154.7109,59952.0
2021-11-09 14:50:00,166.78,166.85,166.74,166.84,67361.0,154.7109,154.7758,154.6738,154.7665,67361.0
2021-11-09 15:00:00,166.83,166.89,166.79,166.82,65106.0,154.7572,154.8129,154.7201,154.748,65106.0
2021-11-09 15:10:00,166.82,166.84,166.73,166.73,83065.0,154.748,154.7665,154.6645,154.6645,83065.0
2021-11-09 15:20:00,166.73,166.83,166.73,166.79,28491.0,154.6645,154.7572,154.6645,154.7201,28491.0
2021-11-09 15:30:00,166.79,166.81,166.65,166.8,44862.0,154.7201,154.7387,154.5903,154.7294,44862.0
2021-11-09 15:40:00,166.8,166.96,166.79,166.86,69798.0,154.7294,154.8778,154.7201,154.7851,69798.0
2021-11-09 15:50:00,166.88,167.01,166.81,166.98,121196.0,154.8036,154.9242,154.7387,154.8964,121196.0
2021-11-10 09:30:00,166.7,167.46,166.67,167.13,55913.0,154.6366,155.3416,154.6088,155.0355,55913.0
2021-11-10 09:40:00,167.13,167.24,167.01,167.05,49139.0,155.0355,155.1376,154.9242,154.9613,49139.0
2021-11-10 09:50:00,167.08,167.3,167.08,167.26,56611.0,154.9891,155.1932,154.9891,155.1561,56611.0
2021-11-10 10:00:00,167.28,167.32,167.12,167.15,138777.0,155.1747,155.2118,155.0263,155.0541,138777.0
2021-11-10 10:10:00,167.15,167.17,166.93,167.04,60758.0,155.0541,155.0726,154.85,154.952,60758.0
2021-11-10 10:20:00,167.07,167.16,167.05,167.11,71094.0,154.9799,155.0634,154.9613,155.017,71094.0
2021-11-10 10:30:00,167.11,167.27,167.0,167.24,50029.0,155.017,155.1654,154.9149,155.1376,50029.0
2021-11-10 10:40:00,167.26,167.26,167.1,167.1,37133.0,155.1561,155.1561,155.0077,155.0077,37133.0
2021-11-10 10:50:00,167.11,167.19,167.08,167.08,18408.0,155.017,155.0912,154.9891,154.9891,18408.0
2021-11-10 11:00:00,167.12,167.27,167.12,167.18,19629.0,155.0263,155.1654,155.0263,155.0819,19629.0
2021-11-10 11:10:00,167.17,167.29,167.16,167.25,34808.0,155.0726,155.184,155.0634,155.1468,34808.0
2021-11-10 11:20:00,167.22,167.31,167.22,167.25,13599.0,155.119,155.2025,155.119,155.1468,13599.0
2021-11-10 11:30:00,167.27,167.35,167.16,167.3,20567.0,155.1654,155.2396,155.0634,155.1932,20567.0
2021-11-10 11:40:00,167.31,167.36,167.24,167.31,21673.0,155.2025,155.2489,155.1376,155.2025,21673.0
2021-11-10 11:50:00,167.32,167.36,167.27,167.33,22237.0,155.2118,155.2489,155.1654,155.2211,22237.0
2021-11-10 12:00:00,167.33,167.33,167.2,167.22,21616.0,155.2211,155.2211,155.1005,155.119,21616.0
2021-11-10 12:10:00,167.22,167.26,167.09,167.12,16502.0,155.119,155.1561,154.9984,155.0263,16502.0
2021-11-10 12:20:00,167.11,167.15,167.04,167.05,19591.0,155.017,155.0541,154.952,154.9613,19591.0
2021-11-10 12:30:00,167.04,167.15,167.04,167.09,41302.0,154.952,155.0541,154.952,154.9984,41302.0
2021-11-10 12:40:00,167.1,167.11,166.82,166.84,26558.0,155.0077,155.017,154.748,154.7665,26558.0
2021-11-10 12:50:00,166.86,166.95,166.84,166.93,26366.0,154.7851,154.8686,154.7665,154.85,26366.0
2021-11-10 13:00:00,166.94,166.95,166.74,166.84,51814.0,154.8593,154.8686,154.6738,154.7665,51814.0
2021-11-10 13:10:00,166.83,166.99,166.72,166.77,40916.0,154.7572,154.9057,154.6552,154.7016,40916.0
2021-11-10 13:20:00,166.77,166.89,166.69,166.88,23545.0,154.7016,154.8129,154.6274,154.8036,23545.0
2021-11-10 13:30:00,166.87,166.93,166.81,166.81,48372.0,154.7943,154.85,154.7387,154.7387,48372.0
2021-11-10 13:40:00,166.81,166.85,166.63,166.64,30046.0,154.7387,154.7758,154.5717,154.581,30046.0
2021-11-10 13:50:00,166.63,166.67,166.53,166.64,26078.0,154.5717,154.6088,154.4789,154.581,26078.0
2021-11-10 14:00:00,166.59,166.6,166.39,166.46,28842.0,154.5346,154.5439,154.3491,154.414,28842.0
2021-11-10 14:10:00,166.46,166.62,166.38,166.54,31342.0,154.414,154.5624,154.3398,154.4882,31342.0
2021-11-10 14:20:00,166.54,166.58,166.29,166.31,79041.0,154.4882,154.5253,154.2563,154.2749,79041.0
2021-11-10 14:30:00,166.31,166.39,166.22,166.25,40884.0,154.2749,154.3491,154.1914,154.2192,40884.0
2021-11-10 14:40:00,166.23,166.39,166.1,166.38,36414.0,154.2007,154.3491,154.0801,154.3398,36414.0
2021-11-10 14:50:00,166.37,166.48,166.28,166.29,40805.0,154.3305,154.4326,154.247,154.2563,40805.0
2021-11-10 15:00:00,166.31,166.39,166.17,166.27,89308.0,154.2749,154.3491,154.145,154.2378,89308.0
2021-11-10 15:10:00,166.26,166.59,166.26,166.58,42305.0,154.2285,154.5346,154.2285,154.5253,42305.0
2021-11-10 15:20:00,166.6,166.64,166.46,166.54,31448.0,154.5439,154.581,154.414,154.4882,31448.0
2021-11-10 15:30:00,166.54,166.56,166.39,166.42,59978.0,154.4882,154.5068,154.3491,154.3769,59978.0
2021-11-10 15:40:00,166.43,166.55,166.26,166.35,34068.0,154.3862,154.4975,154.2285,154.312,34068.0
2021-11-10 15:50:00,166.37,166.63,166.37,166.46,131570.0,154.3305,154.5717,154.3305,154.414,131570.0
2021-11-11 09:30:00,166.61,166.61,166.15,166.33,50073.0,154.5532,154.5532,154.1264,154.2934,50073.0
2021-11-11 09:40:00,166.29,166.59,166.22,166.53,35570.0,154.2563,154.5346,154.1914,154.4789,35570.0
2021-11-11 09:50:00,166.53,166.58,166.39,166.5,45426.0,154.4789,154.5253,154.3491,154.4511,45426.0
2021-11-11 10:00:00,166.48,166.58,166.39,166.42,38649.0,154.4326,154.5253,154.3491,154.3769,38649.0
2021-11-11 10:10:00,166.43,166.57,166.39,166.48,29790.0,154.3862,154.5161,154.3491,154.4326,29790.0
2021-11-11 10:20:00,166.48,166.51,166.37,166.39,29318.0,154.4326,154.4604,154.3305,154.3491,29318.0
2021-11-11 10:30:00,166.37,166.47,166.24,166.43,17032.0,154.3305,154.4233,154.2099,154.3862,17032.0
2021-11-11 10:40:00,166.44,166.45,166.31,166.4,31519.0,154.3955,154.4047,154.2749,154.3584,31519.0
2021-11-11 10:50:00,166.4,166.47,166.36,166.39,14841.0,154.3584,154.4233,154.3213,154.3491,14841.0
2021-11-11 11:00:00,166.4,166.47,166.33,166.37,6931.0,154.3584,154.4233,154.2934,154.3305,6931.0
2021-11-11 11:10:00,166.38,166.46,166.36,166.43,13649.0,154.3398,154.414,154.3213,154.3862,13649.0
2021-11-11 11:20:00,166.44,166.5,166.37,166.39,17457.0,154.3955,154.4511,154.3305,154.3491,17457.0
2021-11-11 11:30:00,166.39,166.64,166.36,166.62,10768.0,154.3491,154.581,154.3213,154.5624,10768.0
2021-11-11 11:40:00,166.6,166.6,166.53,166.56,28110.0,154.5439,154.5439,154.4789,154.5068,28110.0
2021-11-11 11:50:00,166.56,166.57,166.49,166.53,26533.0,154.5068,154.5161,154.4418,154.4789,26533.0
2021-11-11 12:00:00,166.53,166.59,166.47,166.53,18084.0,154.4789,154.5346,154.4233,154.4789,18084.0
2021-11-11 12:10:00,166.53,166.55,166.41,166.47,19338.0,154.4789,154.4975,154.3676,154.4233,19338.0
2021-11-11 12:20:00,166.48,166.58,166.45,166.56,12268.0,154.4326,154.5253,154.4047,154.5068,12268.0
2021-11-11 12:30:00,166.55,166.67,166.55,166.66,13048.0,154.4975,154.6088,154.4975,154.5995,13048.0
2021-11-11 12:40:00,166.65,166.65,166.58,166.64,20406.0,154.5903,154.5903,154.5253,154.581,20406.0
2021-11-11 12:50:00,166.65,166.65,166.57,166.61,11364.0,154.5903,154.5903,154.5161,154.5532,11364.0
2021-11-11 13:00:00,166.6,166.61,166.43,166.43,10822.0,154.5439,154.5532,154.3862,154.3862,10822.0
2021-11-11 13:10:00,166.43,166.61,166.43,166.59,15547.0,154.3862,154.5532,154.3862,154.5346,15547.0
2021-11-11 13:20:00,166.59,166.62,166.52,166.59,17301.0,154.5346,154.5624,154.4697,154.5346,17301.0
2021-11-11 13:30:00,166.59,166.62,166.54,166.62,26600.0,154.5346,154.5624,154.4882,154.5624,26600.0
2021-11-11 13:40:00,166.63,166.68,166.6,166.65,16185.0,154.5717,154.6181,154.5439,154.5903,16185.0
2021-11-11 13:50:00,166.65,166.65,166.58,166.58,19856.0,154.5903,154.5903,154.5253,154.5253,19856.0
2021-11-11 14:00:00,166.58,166.68,166.57,166.68,17342.0,154.5253,154.6181,154.5161,154.6181,17342.0
2021-11-11 14:10:00,166.68,166.68,166.59,166.6,12931.0,154.6181,154.6181,154.5346,154.5439,12931.0
2021-11-11 14:20:00,166.59,166.63,166.54,166.57,27622.0,154.5346,154.5717,154.4882,154.5161,27622.0
2021-11-11 14:30:00,166.57,166.62,166.55,166.62,36553.0,154.5161,154.5624,154.4975,154.5624,36553.0
2021-11-11 14:40:00,166.63,166.66,166.56,166.57,28333.0,154.5717,154.5995,154.5068,154.5161,28333.0
2021-11-11 14:50:00,166.57,166.59,166.54,166.57,37230.0,154.5161,154.5346,154.4882,154.5161,37230.0
2021-11-11 15:00:00,166.58,166.63,166.53,166.58,44168.0,154.5253,154.5717,154.4789,154.5253,44168.0
2021-11-11 15:10:00,166.58,166.61,166.53,166.6,52501.0,154.5253,154.5532,154.4789,154.5439,52501.0
2021-11-11 15:20:00,166.59,166.7,166.57,166.65,30752.0,154.5346,154.6366,154.5161,154.5903,30752.0
2021-11-11 15:30:00,166.65,166.66,166.54,166.61,50016.0,154.5903,154.5995,154.4882,154.5532,50016.0
2021-11-11 15:40:00,166.61,166.66,166.52,166.54,40300.0,154.5532,154.5995,154.4697,154.4882,40300.0
2021-11-11 15:50:00,166.53,166.61,166.46,166.48,88923.0,154.4789,154.5532,154.414,154.4326,88923.0
2021-11-12 09:30:00,166.87,166.91,166.6,166.72,53250.0,154.7943,154.8315,154.5439,154.6552,53250.0
2021-11-12 09:40:00,166.74,166.8,166.69,166.75,48988.0,154.6738,154.7294,154.6274,154.683,48988.0
2021-11-12 09:50:00,166.75,166.79,166.6,166.6,21078.0,154.683,154.7201,154.5439,154.5439,21078.0
2021-11-12 10:00:00,166.59,166.62,166.39,166.57,42718.0,154.5346,154.5624,154.3491,154.5161,42718.0
2021-11-12 10:10:00,166.56,166.61,166.47,166.54,23895.0,154.5068,154.5532,154.4233,154.4882,23895.0
2021-11-12 10:20:00,166.55,166.57,166.25,166.31,32467.0,154.4975,154.5161,154.2192,154.2749,32467.0
2021-11-12 10:30:00,166.28,166.33,166.25,166.3,14938.0,154.247,154.2934,154.2192,154.2656,14938.0
2021-11-12 10:40:00,166.3,166.41,166.29,166.41,22827.0,154.2656,154.3676,154.2563,154.3676,22827.0
2021-11-12 10:50:00,166.42,166.47,166.36,166.47,24138.0,154.3769,154.4233,154.3213,154.4233,24138.0
2021-11-12 11:00:00,166.5,166.71,166.5,166.64,45659.0,154.4511,154.6459,154.4511,154.581,45659.0
2021-11-12 11:10:00,166.64,166.91,166.61,166.91,53379.0,154.581,154.8315,154.5532,154.8315,53379.0
2021-11-12 11:20:00,166.9,166.94,166.78,166.81,22632.0,154.8222,154.8593,154.7109,154.7387,22632.0
2021-11-12 11:30:00,166.81,166.93,166.8,166.86,36119.0,154.7387,154.85,154.7294,154.7851,36119.0
2021-11-12 11:40:00,166.87,166.91,166.84,166.85,18190.0,154.7943,154.8315,154.7665,154.7758,18190.0
2021-11-12 11:50:00,166.85,166.99,166.84,166.96,25178.0,154.7758,154.9057,154.7665,154.8778,25178.0
2021-11-12 12:00:00,166.96,167.05,166.88,166.89,18385.0,154.8778,154.9613,154.8036,154.8129,18385.0
2021-11-12 12:10:00,166.9,166.98,166.87,166.96,25379.0,154.8222,154.8964,154.7943,154.8778,25379.0
2021-11-12 12:20:00,166.95,166.97,166.89,166.95,32939.0,154.8686,154.8871,154.8129,154.8686,32939.0
2021-11-12 12:30:00,166.94,166.96,166.88,166.88,11345.0,154.8593,154.8778,154.8036,154.8036,11345.0
2021-11-12 12:40:00,166.86,166.87,166.81,166.84,25476.0,154.7851,154.7943,154.7387,154.7665,25476.0
2021-11-12 12:50:00,166.83,166.86,166.81,166.84,21694.0,154.7572,154.7851,154.7387,154.7665,21694.0
2021-11-12 13:00:00,166.85,166.85,166.73,166.78,36567.0,154.7758,154.7758,154.6645,154.7109,36567.0
2021-11-12 13:10:00,166.77,166.81,166.74,166.8,38347.0,154.7016,154.7387,154.6738,154.7294,38347.0
2021-11-12 13:20:00,166.8,166.82,166.76,166.77,35744.0,154.7294,154.748,154.6923,154.7016,35744.0
2021-11-12 13:30:00,166.77,166.84,166.75,166.81,28209.0,154.7016,154.7665,154.683,154.7387,28209.0
2021-11-12 13:40:00,166.81,166.81,166.7,166.74,34938.0,154.7387,154.7387,154.6366,154.6738,34938.0
2021-11-12 13:50:00,166.75,166.86,166.74,166.85,20961.0,154.683,154.7851,154.6738,154.7758,20961.0
2021-11-12 14:00:00,166.85,166.85,166.75,166.77,25604.0,154.7758,154.7758,154.683,154.7016,25604.0
2021-11-12 14:10:00,166.77,166.83,166.76,166.77,20549.0,154.7016,154.7572,154.6923,154.7016,20549.0
2021-11-12 14:20:00,166.77,166.77,166.69,166.7,33708.0,154.7016,154.7016,154.6274,154.6366,33708.0
2021-11-12 14:30:00,166.71,166.74,166.64,166.74,66358.0,154.6459,154.6738,154.581,154.6738,66358.0
2021-11-12 14:40:00,166.71,166.77,166.7,166.77,29260.0,154.6459,154.7016,154.6366,154.7016,29260.0
2021-11-12 14:50:00,166.77,166.83,166.76,166.78,21767.0,154.7016,154.7572,154.6923,154.7109,21767.0
2021-11-12 15:00:00,166.79,166.84,166.77,166.84,24196.0,154.7201,154.7665,154.7016,154.7665,24196.0
2021-11-12 15:10:00,166.82,166.89,166.81,166.89,33217.0,154.748,154.8129,154.7387,154.8129,33217.0
2021-11-12 15:20:00,166.89,166.94,166.89,166.94,44318.0,154.8129,154.8593,154.8129,154.8593,44318.0
2021-11-12 15:30:00,166.94,167.17,166.94,167.04,40392.0,154.8593,155.0726,154.8593,154.952,40392.0
2021-11-12 15:40:00,167.04,167.07,166.86,166.89,84338.0,154.952,154.9799,154.7851,154.8129,84338.0
2021-11-12 15:50:00,166.9,166.99,166.86,166.97,86451.0,154.8222,154.9057,154.7851,154.8871,86451.0
2021-11-15 09:30:00,167.4,167.42,167.14,167.16,64155.0,155.286,155.3045,155.0448,155.0634,64155.0
2021-11-15 09:40:00,167.17,167.19,167.0,167.05,56007.0,155.0726,155.0912,154.9149,154.9613,56007.0
2021-11-15 09:50:00,167.07,167.26,166.96,167.26,29286.0,154.9799,155.1561,154.8778,155.1561,29286.0
2021-11-15 10:00:00,167.25,167.25,167.01,167.16,18180.0,155.1468,155.1468,154.9242,155.0634,18180.0
2021-11-15 10:10:00,167.11,167.32,167.11,167.31,25725.0,155.017,155.2118,155.017,155.2025,25725.0
2021-11-15 10:20:00,167.3,167.43,167.3,167.35,19194.0,155.1932,155.3138,155.1932,155.2396,19194.0
2021-11-15 10:30:00,167.35,167.36,167.26,167.36,38212.0,155.2396,155.2489,155.1561,155.2489,38212.0
2021-11-15 10:40:00,167.34,167.42,167.31,167.42,17965.0,155.2303,155.3045,155.2025,155.3045,17965.0
2021-11-15 10:50:00,167.39,167.45,167.35,167.37,18401.0,155.2767,155.3324,155.2396,155.2582,18401.0
2021-11-15 11:00:00,167.36,167.49,167.34,167.46,17605.0,155.2489,155.3695,155.2303,155.3416,17605.0
2021-11-15 11:10:00,167.44,167.46,167.36,167.39,17147.0,155.3231,155.3416,155.2489,155.2767,17147.0
2021-11-15 11:20:00,167.39,167.42,167.37,167.38,26329.0,155.2767,155.3045,155.2582,155.2674,26329.0
2021-11-15 11:30:00,167.38,167.39,167.27,167.33,50454.0,155.2674,155.2767,155.1654,155.2211,50454.0
2021-11-15 11:40:00,167.34,167.34,167.0,167.14,39882.0,155.2303,155.2303,154.9149,155.0448,39882.0
2021-11-15 11:50:00,167.14,167.17,167.04,167.14,30179.0,155.0448,155.0726,154.952,155.0448,30179.0
2021-11-15 12:00:00,167.13,167.15,167.05,167.15,14623.0,155.0355,155.0541,154.9613,155.0541,14623.0
2021-11-15 12:10:00,167.15,167.17,167.09,167.1,14537.0,155.0541,155.0726,154.9984,155.0077,14537.0
2021-11-15 12:20:00,167.12,167.19,167.06,167.17,25103.0,155.0263,155.0912,154.9706,155.0726,25103.0
2021-11-15 12:30:00,167.16,167.24,167.16,167.21,31360.0,155.0634,155.1376,155.0634,155.1097,31360.0
2021-11-15 12:40:00,167.21,167.24,167.14,167.22,34085.0,155.1097,155.1376,155.0448,155.119,34085.0
2021-11-15 12:50:00,167.21,167.32,167.19,167.32,14867.0,155.1097,155.2118,155.0912,155.2118,14867.0
2021-11-15 13:00:00,167.3,167.34,167.25,167.31,113045.0,155.1932,155.2303,155.1468,155.2025,113045.0
2021-11-15 13:10:00,167.31,167.37,167.28,167.28,34846.0,155.2025,155.2582,155.1747,155.1747,34846.0
2021-11-15 13:20:00,167.29,167.33,167.22,167.31,58622.0,155.184,155.2211,155.119,155.2025,58622.0
2021-11-15 13:30:00,167.3,167.31,167.23,167.28,56808.0,155.1932,155.2025,155.1283,155.1747,56808.0
2021-11-15 13:40:00,167.28,167.29,167.24,167.28,19747.0,155.1747,155.184,155.1376,155.1747,19747.0
2021-11-15 13:50:00,167.28,167.33,167.27,167.28,23242.0,155.1747,155.2211,155.1654,155.1747,23242.0
2021-11-15 14:00:00,167.28,167.29,167.19,167.22,13069.0,155.1747,155.184,155.0912,155.119,13069.0
2021-11-15 14:10:00,167.21,167.24,167.13,167.16,21677.0,155.1097,155.1376,155.0355,155.0634,21677.0
2021-11-15 14:20:00,167.15,167.19,167.1,167.16,41316.0,155.0541,155.0912,155.0077,155.0634,41316.0
2021-11-15 14:30:00,167.16,167.21,167.13,167.2,19406.0,155.0634,155.1097,155.0355,155.1005,19406.0
2021-11-15 14:40:00,167.19,167.24,167.14,167.17,41122.0,155.0912,155.1376,155.0448,155.0726,41122.0
2021-11-15 14:50:00,167.17,167.19,167.11,167.15,24503.0,155.0726,155.0912,155.017,155.0541,24503.0
2021-11-15 15:00:00,167.14,167.14,167.08,167.08,37104.0,155.0448,155.0448,154.9891,154.9891,37104.0
2021-11-15 15:10:00,167.08,167.09,167.02,167.05,43162.0,154.9891,154.9984,154.9335,154.9613,43162.0
2021-11-15 15:20:00,167.05,167.13,167.04,167.09,38205.0,154.9613,155.0355,154.952,154.9984,38205.0
2021-11-15 15:30:00,167.08,167.08,166.95,166.97,38010.0,154.9891,154.9891,154.8686,154.8871,38010.0
2021-11-15 15:40:00,166.97,167.04,166.86,166.88,31996.0,154.8871,154.952,154.7851,154.8036,31996.0
2021-11-15 15:50:00,166.87,167.12,166.82,167.1,166102.0,154.7943,155.0263,154.748,155.0077,166102.0
2021-11-16 09:30:00,167.14,167.34,166.93,167.2,133262.0,155.0448,155.2303,154.85,155.1005,133262.0
2021-11-16 09:40:00,167.24,167.53,167.13,167.51,40980.0,155.1376,155.4066,155.0355,155.388,40980.0
2021-11-16 09:50:00,167.52,167.57,167.3,167.31,50044.0,155.3973,155.4437,155.1932,155.2025,50044.0
2021-11-16 10:00:00,167.31,167.41,167.24,167.27,36337.0,155.2025,155.2953,155.1376,155.1654,36337.0
2021-11-16 10:10:00,167.28,167.34,167.14,167.25,41685.0,155.1747,155.2303,155.0448,155.1468,41685.0
2021-11-16 10:20:00,167.25,167.26,167.17,167.18,30781.0,155.1468,155.1561,155.0726,155.0819,30781.0
2021-11-16 10:30:00,167.17,167.28,167.15,167.15,40478.0,155.0726,155.1747,155.0541,155.0541,40478.0
2021-11-16 10:40:00,167.15,167.16,167.05,167.07,97157.0,155.0541,155.0634,154.9613,154.9799,97157.0
2021-11-16 10:50:00,167.07,167.07,167.01,167.07,67455.0,154.9799,154.9799,154.9242,154.9799,67455.0
2021-11-16 11:00:00,167.07,167.15,167.03,167.15,21225.0,154.9799,155.0541,154.9428,155.0541,21225.0
2021-11-16 11:10:00,167.14,167.2,167.07,167.18,62126.0,155.0448,155.1005,154.9799,155.0819,62126.0
2021-11-16 11:20:00,167.18,167.27,167.15,167.22,33218.0,155.0819,155.1654,155.0541,155.119,33218.0
2021-11-16 11:30:00,167.21,167.3,167.17,167.28,33255.0,155.1097,155.1932,155.0726,155.1747,33255.0
2021-11-16 11:40:00,167.28,167.32,167.23,167.25,22424.0,155.1747,155.2118,155.1283,155.1468,22424.0
2021-11-16 11:50:00,167.24,167.32,167.2,167.32,30893.0,155.1376,155.2118,155.1005,155.2118,30893.0
2021-11-16 12:00:00,167.32,167.38,167.27,167.28,25447.0,155.2118,155.2674,155.1654,155.1747,25447.0
2021-11-16 12:10:00,167.28,167.32,167.26,167.29,30460.0,155.1747,155.2118,155.1561,155.184,30460.0
2021-11-16 12:20:00,167.3,167.31,167.26,167.31,21452.0,155.1932,155.2025,155.1561,155.2025,21452.0
2021-11-16 12:30:00,167.3,167.4,167.29,167.37,16951.0,155.1932,155.286,155.184,155.2582,16951.0
2021-11-16 12:40:00,167.36,167.49,167.35,167.43,37842.0,155.2489,155.3695,155.2396,155.3138,37842.0
2021-11-16 12:50:00,167.43,167.45,167.41,167.43,86656.0,155.3138,155.3324,155.2953,155.3138,86656.0
2021-11-16 13:00:00,167.44,167.52,167.42,167.5,18310.0,155.3231,155.3973,155.3045,155.3788,18310.0
2021-11-16 13:10:00,167.49,167.52,167.42,167.42,17017.0,155.3695,155.3973,155.3045,155.3045,17017.0
2021-11-16 13:20:00,167.43,167.53,167.42,167.53,27020.0,155.3138,155.4066,155.3045,155.4066,27020.0
2021-11-16 13:30:00,167.53,167.57,167.51,167.55,23317.0,155.4066,155.4437,155.388,155.4251,23317.0
2021-11-16 13:40:00,167.54,167.56,167.5,167.53,32977.0,155.4159,155.4344,155.3788,155.4066,32977.0
2021-11-16 13:50:00,167.53,167.55,167.48,167.48,35458.0,155.4066,155.4251,155.3602,155.3602,35458.0
2021-11-16 14:00:00,167.48,167.51,167.47,167.48,12705.0,155.3602,155.388,155.3509,155.3602,12705.0
2021-11-16 14:10:00,167.47,167.49,167.38,167.4,21628.0,155.3509,155.3695,155.2674,155.286,21628.0
2021-11-16 14:20:00,167.4,167.4,167.32,167.37,41706.0,155.286,155.286,155.2118,155.2582,41706.0
2021-11-16 14:30:00,167.38,167.42,167.36,167.37,20880.0,155.2674,155.3045,155.2489,155.2582,20880.0
2021-11-16 14:40:00,167.36,167.38,167.28,167.29,33467.0,155.2489,155.2674,155.1747,155.184,33467.0
2021-11-16 14:50:00,167.3,167.33,167.28,167.29,51508.0,155.1932,155.2211,155.1747,155.184,51508.0
2021-11-16 15:00:00,167.29,167.31,167.25,167.28,35875.0,155.184,155.2025,155.1468,155.1747,35875.0
2021-11-16 15:10:00,167.29,167.36,167.25,167.28,56326.0,155.184,155.2489,155.1468,155.1747,56326.0
2021-11-16 15:20:00,167.29,167.31,167.18,167.2,31000.0,155.184,155.2025,155.0819,155.1005,31000.0
2021-11-16 15:30:00,167.18,167.24,167.09,167.09,41897.0,155.0819,155.1376,154.9984,154.9984,41897.0
2021-11-16 15:40:00,167.1,167.15,166.94,166.94,40024.0,155.0077,155.0541,154.8593,154.8593,40024.0
2021-11-16 15:50:00,166.94,166.98,166.75,166.84,179400.0,154.8593,154.8964,154.683,154.7665,179400.0
2021-11-17 09:30:00,166.68,166.68,166.07,166.22,96779.0,154.6181,154.6181,154.0522,154.1914,96779.0
2021-11-17 09:40:00,166.21,166.34,166.12,166.16,101836.0,154.1821,154.3027,154.0986,154.1357,101836.0
2021-11-17 09:50:00,166.14,166.18,165.96,165.96,72895.0,154.1172,154.1543,153.9502,153.9502,72895.0
2021-11-17 10:00:00,165.95,166.14,165.91,165.97,78098.0,153.9409,154.1172,153.9038,153.9595,78098.0
2021-11-17 10:10:00,165.98,166.06,165.89,165.89,38766.0,153.9688,154.043,153.8853,153.8853,38766.0
2021-11-17 10:20:00,165.9,165.95,165.8,165.87,34953.0,153.8945,153.9409,153.8018,153.8667,34953.0
2021-11-17 10:30:00,165.88,166.2,165.88,166.19,55483.0,153.876,154.1728,153.876,154.1636,55483.0
2021-11-17 10:40:00,166.19,166.19,166.04,166.04,39243.0,154.1636,154.1636,154.0244,154.0244,39243.0
2021-11-17 10:50:00,166.02,166.07,165.91,166.06,17452.0,154.0059,154.0522,153.9038,154.043,17452.0
2021-11-17 11:00:00,166.06,166.09,166.0,166.05,26550.0,154.043,154.0708,153.9873,154.0337,26550.0
2021-11-17 11:10:00,166.05,166.07,165.91,165.93,21705.0,154.0337,154.0522,153.9038,153.9224,21705.0
2021-11-17 11:20:00,165.93,165.95,165.78,165.83,79310.0,153.9224,153.9409,153.7832,153.8296,79310.0
2021-11-17 11:30:00,165.82,165.87,165.8,165.87,12382.0,153.8203,153.8667,153.8018,153.8667,12382.0
2021-11-17 11:40:00,165.87,165.9,165.82,165.9,25842.0,153.8667,153.8945,153.8203,153.8945,25842.0
2021-11-17 11:50:00,165.9,165.99,165.85,165.95,13187.0,153.8945,153.978,153.8482,153.9409,13187.0
2021-11-17 12:00:00,165.97,165.97,165.81,165.82,14100.0,153.9595,153.9595,153.8111,153.8203,14100.0
2021-11-17 12:10:00,165.81,165.83,165.76,165.81,13998.0,153.8111,153.8296,153.7647,153.8111,13998.0
2021-11-17 12:20:00,165.81,165.85,165.67,165.68,16149.0,153.8111,153.8482,153.6812,153.6905,16149.0
2021-11-17 12:30:00,165.67,165.83,165.64,165.82,36888.0,153.6812,153.8296,153.6534,153.8203,36888.0
2021-11-17 12:40:00,165.82,165.85,165.73,165.83,27512.0,153.8203,153.8482,153.7368,153.8296,27512.0
2021-11-17 12:50:00,165.83,165.95,165.82,165.91,25357.0,153.8296,153.9409,153.8203,153.9038,25357.0
2021-11-17 13:00:00,165.92,166.09,165.89,166.04,14274.0,153.9131,154.0708,153.8853,154.0244,14274.0
2021-11-17 13:10:00,166.04,166.07,165.98,165.99,24618.0,154.0244,154.0522,153.9688,153.978,24618.0
2021-11-17 13:20:00,165.98,166.04,165.94,165.99,19917.0,153.9688,154.0244,153.9316,153.978,19917.0
2021-11-17 13:30:00,165.99,166.04,165.95,166.03,14868.0,153.978,154.0244,153.9409,154.0151,14868.0
2021-11-17 13:40:00,166.04,166.05,165.96,165.96,50150.0,154.0244,154.0337,153.9502,153.9502,50150.0
2021-11-17 13:50:00,165.97,166.03,165.92,166.0,11546.0,153.9595,154.0151,153.9131,153.9873,11546.0
2021-11-17 14:00:00,166.0,166.02,165.93,165.94,17144.0,153.9873,154.0059,153.9224,153.9316,17144.0
2021-11-17 14:10:00,165.94,165.95,165.81,165.83,24435.0,153.9316,153.9409,153.8111,153.8296,24435.0
2021-11-17 14:20:00,165.82,165.82,165.72,165.8,53490.0,153.8203,153.8203,153.7276,153.8018,53490.0
2021-11-17 14:30:00,165.77,165.86,165.76,165.86,14120.0,153.7739,153.8574,153.7647,153.8574,14120.0
2021-11-17 14:40:00,165.86,165.97,165.86,165.97,14949.0,153.8574,153.9595,153.8574,153.9595,14949.0
2021-11-17 14:50:00,165.97,165.99,165.88,165.92,28379.0,153.9595,153.978,153.876,153.9131,28379.0
2021-11-17 15:00:00,165.92,166.0,165.87,166.0,23661.0,153.9131,153.9873,153.8667,153.9873,23661.0
2021-11-17 15:10:00,166.0,166.12,165.93,166.03,27704.0,153.9873,154.0986,153.9224,154.0151,27704.0
2021-11-17 15:20:00,166.04,166.12,166.04,166.1,32165.0,154.0244,154.0986,154.0244,154.0801,32165.0
2021-11-17 15:30:00,166.09,166.17,166.0,166.15,32132.0,154.0708,154.145,153.9873,154.1264,32132.0
2021-11-17 15:40:00,166.15,166.18,166.08,166.09,96151.0,154.1264,154.1543,154.0615,154.0708,96151.0
2021-11-17 15:50:00,166.09,166.15,165.99,166.05,289432.0,154.0708,154.1264,153.978,154.0337,289432.0
2021-11-18 09:30:00,166.01,166.04,165.78,165.92,56405.0,153.9966,154.0244,153.7832,153.9131,56405.0
2021-11-18 09:40:00,165.91,165.95,165.57,165.58,92216.0,153.9038,153.9409,153.5884,153.5977,92216.0
2021-11-18 09:50:00,165.57,165.61,165.38,165.38,275494.0,153.5884,153.6255,153.4122,153.4122,275494.0
2021-11-18 10:00:00,165.4,165.5,165.13,165.13,88576.0,153.4307,153.5235,153.1803,153.1803,88576.0
2021-11-18 10:10:00,165.13,165.13,164.73,164.73,160006.0,153.1803,153.1803,152.8092,152.8092,160006.0
2021-11-18 10:20:00,164.73,164.81,164.61,164.71,113045.0,152.8092,152.8834,152.6979,152.7907,113045.0
2021-11-18 10:30:00,164.71,164.98,164.71,164.86,46840.0,152.7907,153.0411,152.7907,152.9298,46840.0
2021-11-18 10:40:00,164.89,164.93,164.8,164.84,77154.0,152.9576,152.9947,152.8741,152.9112,77154.0
2021-11-18 10:50:00,164.84,164.94,164.84,164.91,30809.0,152.9112,153.004,152.9112,152.9762,30809.0
2021-11-18 11:00:00,164.92,165.01,164.85,165.0,30357.0,152.9855,153.0689,152.9205,153.0597,30357.0
2021-11-18 11:10:00,164.99,165.19,164.98,165.1,18274.0,153.0504,153.2359,153.0411,153.1524,18274.0
2021-11-18 11:20:00,165.11,165.14,165.07,165.09,15756.0,153.1617,153.1895,153.1246,153.1432,15756.0
2021-11-18 11:30:00,165.12,165.31,165.07,165.25,29818.0,153.171,153.3472,153.1246,153.2916,29818.0
2021-11-18 11:40:00,165.24,165.28,165.11,165.11,12955.0,153.2823,153.3194,153.1617,153.1617,12955.0
2021-11-18 11:50:00,165.15,165.26,165.15,165.24,9436.0,153.1988,153.3009,153.1988,153.2823,9436.0
2021-11-18 12:00:00,165.25,165.43,165.25,165.38,14495.0,153.2916,153.4586,153.2916,153.4122,14495.0
2021-11-18 12:10:00,165.39,165.47,165.38,165.38,17117.0,153.4214,153.4957,153.4122,153.4122,17117.0
2021-11-18 12:20:00,165.39,165.53,165.37,165.45,38663.0,153.4214,153.5513,153.4029,153.4771,38663.0
2021-11-18 12:30:00,165.45,165.54,165.35,165.37,23342.0,153.4771,153.5606,153.3843,153.4029,23342.0
2021-11-18 12:40:00,165.36,165.43,165.23,165.25,47473.0,153.3936,153.4586,153.273,153.2916,47473.0
2021-11-18 12:50:00,165.26,165.28,165.16,165.22,34728.0,153.3009,153.3194,153.2081,153.2637,34728.0
2021-11-18 13:00:00,165.21,165.29,165.19,165.26,38814.0,153.2545,153.3287,153.2359,153.3009,38814.0
2021-11-18 13:10:00,165.27,165.36,165.22,165.22,15213.0,153.3101,153.3936,153.2637,153.2637,15213.0
2021-11-18 13:20:00,165.22,165.27,165.17,165.27,52769.0,153.2637,153.3101,153.2174,153.3101,52769.0
2021-11-18 13:30:00,165.26,165.34,165.25,165.31,36561.0,153.3009,153.3751,153.2916,153.3472,36561.0
2021-11-18 13:40:00,165.32,165.44,165.31,165.44,17755.0,153.3565,153.4678,153.3472,153.4678,17755.0
2021-11-18 13:50:00,165.44,165.44,165.37,165.42,59018.0,153.4678,153.4678,153.4029,153.4493,59018.0
2021-11-18 14:00:00,165.42,165.43,165.3,165.31,25276.0,153.4493,153.4586,153.338,153.3472,25276.0
2021-11-18 14:10:00,165.31,165.34,165.26,165.28,24869.0,153.3472,153.3751,153.3009,153.3194,24869.0
2021-11-18 14:20:00,165.28,165.3,165.19,165.2,9244.0,153.3194,153.338,153.2359,153.2452,9244.0
2021-11-18 14:30:00,165.21,165.33,165.19,165.26,16440.0,153.2545,153.3658,153.2359,153.3009,16440.0
2021-11-18 14:40:00,165.26,165.38,165.26,165.37,10483.0,153.3009,153.4122,153.3009,153.4029,10483.0
2021-11-18 14:50:00,165.36,165.48,165.36,165.47,22872.0,153.3936,153.5049,153.3936,153.4957,22872.0
2021-11-18 15:00:00,165.47,165.51,165.42,165.44,30361.0,153.4957,153.5328,153.4493,153.4678,30361.0
2021-11-18 15:10:00,165.45,165.48,165.32,165.33,16665.0,153.4771,153.5049,153.3565,153.3658,16665.0
2021-11-18 15:20:00,165.34,165.47,165.31,165.44,32308.0,153.3751,153.4957,153.3472,153.4678,32308.0
2021-11-18 15:30:00,165.43,165.43,165.28,165.29,36121.0,153.4586,153.4586,153.3194,153.3287,36121.0
2021-11-18 15:40:00,165.29,165.37,165.24,165.29,49700.0,153.3287,153.4029,153.2823,153.3287,49700.0
2021-11-18 15:50:00,165.29,165.38,165.26,165.34,74022.0,153.3287,153.4122,153.3009,153.3751,74022.0
2021-11-19 09:30:00,164.75,164.79,164.35,164.37,74621.0,152.8278,152.8649,152.4567,152.4753,74621.0
2021-11-19 09:40:00,164.35,164.52,164.29,164.37,30187.0,152.4567,152.6144,152.401,152.4753,30187.0
2021-11-19 09:50:00,164.38,164.39,164.11,164.27,37294.0,152.4845,152.4938,152.2341,152.3825,37294.0
2021-11-19 10:00:00,164.25,164.25,163.89,164.04,55861.0,152.3639,152.3639,152.03,152.1691,55861.0
2021-11-19 10:10:00,164.01,164.19,164.0,164.17,84625.0,152.1413,152.3083,152.132,152.2897,84625.0
2021-11-19 10:20:00,164.17,164.18,164.01,164.04,123998.0,152.2897,152.299,152.1413,152.1691,123998.0
2021-11-19 10:30:00,164.03,164.22,164.0,164.22,77321.0,152.1599,152.3361,152.132,152.3361,77321.0
2021-11-19 10:40:00,164.22,164.3,164.19,164.26,34037.0,152.3361,152.4103,152.3083,152.3732,34037.0
2021-11-19 10:50:00,164.27,164.3,164.11,164.2,43160.0,152.3825,152.4103,152.2341,152.3176,43160.0
2021-11-19 11:00:00,164.21,164.36,164.2,164.28,16895.0,152.3268,152.466,152.3176,152.3918,16895.0
2021-11-19 11:10:00,164.28,164.33,164.27,164.33,29740.0,152.3918,152.4382,152.3825,152.4382,29740.0
2021-11-19 11:20:00,164.31,164.34,164.22,164.26,987495.0,152.4196,152.4474,152.3361,152.3732,987495.0
2021-11-19 11:30:00,164.25,164.28,164.17,164.18,14821.0,152.3639,152.3918,152.2897,152.299,14821.0
2021-11-19 11:40:00,164.18,164.25,164.14,164.16,26570.0,152.299,152.3639,152.2619,152.2805,26570.0
2021-11-19 11:50:00,164.11,164.13,164.05,164.11,17461.0,152.2341,152.2526,152.1784,152.2341,17461.0
2021-11-19 12:00:00,164.1,164.22,164.1,164.22,27507.0,152.2248,152.3361,152.2248,152.3361,27507.0
2021-11-19 12:10:00,164.22,164.35,164.22,164.29,17225.0,152.3361,152.4567,152.3361,152.401,17225.0
2021-11-19 12:20:00,164.3,164.4,164.29,164.4,12905.0,152.4103,152.5031,152.401,152.5031,12905.0
2021-11-19 12:30:00,164.4,164.58,164.39,164.55,9359.0,152.5031,152.6701,152.4938,152.6422,9359.0
2021-11-19 12:40:00,164.54,164.54,164.45,164.48,8267.0,152.633,152.633,152.5495,152.5773,8267.0
2021-11-19 12:50:00,164.48,164.56,164.47,164.5,29778.0,152.5773,152.6515,152.568,152.5959,29778.0
2021-11-19 13:00:00,164.5,164.51,164.41,164.41,24464.0,152.5959,152.6051,152.5124,152.5124,24464.0
2021-11-19 13:10:00,164.42,164.45,164.3,164.37,49105.0,152.5216,152.5495,152.4103,152.4753,49105.0
2021-11-19 13:20:00,164.37,164.37,164.12,164.13,56092.0,152.4753,152.4753,152.2434,152.2526,56092.0
2021-11-19 13:30:00,164.11,164.13,163.91,163.94,35868.0,152.2341,152.2526,152.0485,152.0764,35868.0
2021-11-19 13:40:00,163.93,163.95,163.85,163.91,21920.0,152.0671,152.0857,151.9929,152.0485,21920.0
2021-11-19 13:50:00,163.92,164.1,163.92,164.09,20855.0,152.0578,152.2248,152.0578,152.2155,20855.0
2021-11-19 14:00:00,164.08,164.2,164.08,164.2,19639.0,152.2062,152.3176,152.2062,152.3176,19639.0
2021-11-19 14:10:00,164.2,164.24,164.16,164.22,52501.0,152.3176,152.3547,152.2805,152.3361,52501.0
2021-11-19 14:20:00,164.2,164.24,164.09,164.09,20339.0,152.3176,152.3547,152.2155,152.2155,20339.0
2021-11-19 14:30:00,164.09,164.11,163.95,164.02,29302.0,152.2155,152.2341,152.0857,152.1506,29302.0
2021-11-19 14:40:00,164.02,164.06,163.96,163.99,43918.0,152.1506,152.1877,152.0949,152.1228,43918.0
2021-11-19 14:50:00,163.98,164.06,163.98,164.0,14500.0,152.1135,152.1877,152.1135,152.132,14500.0
2021-11-19 15:00:00,164.0,164.08,163.97,164.03,32892.0,152.132,152.2062,152.1042,152.1599,32892.0
2021-11-19 15:10:00,164.02,164.02,163.87,163.9,25836.0,152.1506,152.1506,152.0114,152.0393,25836.0
2021-11-19 15:20:00,163.91,163.99,163.87,163.98,18404.0,152.0485,152.1228,152.0114,152.1135,18404.0
2021-11-19 15:30:00,163.97,164.1,163.93,163.96,24659.0,152.1042,152.2248,152.0671,152.0949,24659.0
2021-11-19 15:40:00,163.95,163.96,163.8,163.94,51183.0,152.0857,152.0949,151.9465,152.0764,51183.0
2021-11-19 15:50:00,163.95,163.95,163.79,163.89,126943.0,152.0857,152.0857,151.9372,152.03,126943.0
2021-11-22 09:30:00,164.55,164.65,164.28,164.37,98112.0,152.6422,152.735,152.3918,152.4753,98112.0
2021-11-22 09:40:00,164.36,164.77,164.18,164.77,61987.0,152.466,152.8463,152.299,152.8463,61987.0
2021-11-22 09:50:00,164.77,164.97,164.64,164.97,36095.0,152.8463,153.0318,152.7257,153.0318,36095.0
2021-11-22 10:00:00,165.0,165.19,165.0,165.17,117059.0,153.0597,153.2359,153.0597,153.2174,117059.0
2021-11-22 10:10:00,165.16,165.2,165.05,165.14,31313.0,153.2081,153.2452,153.1061,153.1895,31313.0
2021-11-22 10:20:00,165.11,165.22,165.09,165.16,36241.0,153.1617,153.2637,153.1432,153.2081,36241.0
2021-11-22 10:30:00,165.18,165.32,165.18,165.25,66978.0,153.2266,153.3565,153.2266,153.2916,66978.0
2021-11-22 10:40:00,165.25,165.31,165.16,165.23,53092.0,153.2916,153.3472,153.2081,153.273,53092.0
2021-11-22 10:50:00,165.23,165.39,165.2,165.37,21232.0,153.273,153.4214,153.2452,153.4029,21232.0
2021-11-22 11:00:00,165.37,165.48,165.28,165.34,32610.0,153.4029,153.5049,153.3194,153.3751,32610.0
2021-11-22 11:10:00,165.36,165.58,165.36,165.56,42733.0,153.3936,153.5977,153.3936,153.5791,42733.0
2021-11-22 11:20:00,165.56,165.72,165.56,165.7,131767.0,153.5791,153.7276,153.5791,153.709,131767.0
2021-11-22 11:30:00,165.71,165.71,165.58,165.68,34030.0,153.7183,153.7183,153.5977,153.6905,34030.0
2021-11-22 11:40:00,165.67,165.7,165.49,165.53,42735.0,153.6812,153.709,153.5142,153.5513,42735.0
2021-11-22 11:50:00,165.53,165.53,165.09,165.23,65880.0,153.5513,153.5513,153.1432,153.273,65880.0
2021-11-22 12:00:00,165.22,165.46,165.2,165.42,56581.0,153.2637,153.4864,153.2452,153.4493,56581.0
2021-11-22 12:10:00,165.4,165.48,165.26,165.29,41410.0,153.4307,153.5049,153.3009,153.3287,41410.0
2021-11-22 12:20:00,165.3,165.34,165.14,165.3,46376.0,153.338,153.3751,153.1895,153.338,46376.0
2021-11-22 12:30:00,165.29,165.39,165.23,165.36,49750.0,153.3287,153.4214,153.273,153.3936,49750.0
2021-11-22 12:40:00,165.36,165.45,165.32,165.35,31437.0,153.3936,153.4771,153.3565,153.3843,31437.0
2021-11-22 12:50:00,165.36,165.4,165.26,165.39,42632.0,153.3936,153.4307,153.3009,153.4214,42632.0
2021-11-22 13:00:00,165.37,165.52,165.34,165.41,36980.0,153.4029,153.542,153.3751,153.44,36980.0
2021-11-22 13:10:00,165.42,165.48,165.4,165.46,39104.0,153.4493,153.5049,153.4307,153.4864,39104.0
2021-11-22 13:20:00,165.44,165.49,165.41,165.42,40259.0,153.4678,153.5142,153.44,153.4493,40259.0
2021-11-22 13:30:00,165.43,165.52,165.43,165.48,86672.0,153.4586,153.542,153.4586,153.5049,86672.0
2021-11-22 13:40:00,165.47,165.48,165.41,165.44,23135.0,153.4957,153.5049,153.44,153.4678,23135.0
2021-11-22 13:50:00,165.42,165.56,165.42,165.52,69336.0,153.4493,153.5791,153.4493,153.542,69336.0
2021-11-22 14:00:00,165.49,165.62,165.45,165.55,25659.0,153.5142,153.6348,153.4771,153.5699,25659.0
2021-11-22 14:10:00,165.54,165.56,165.48,165.49,48852.0,153.5606,153.5791,153.5049,153.5142,48852.0
2021-11-22 14:20:00,165.5,165.54,165.45,165.54,15691.0,153.5235,153.5606,153.4771,153.5606,15691.0
2021-11-22 14:30:00,165.53,165.66,165.51,165.62,20863.0,153.5513,153.6719,153.5328,153.6348,20863.0
2021-11-22 14:40:00,165.62,165.62,165.57,165.62,21176.0,153.6348,153.6348,153.5884,153.6348,21176.0
2021-11-22 14:50:00,165.61,165.78,165.61,165.76,15923.0,153.6255,153.7832,153.6255,153.7647,15923.0
2021-11-22 15:00:00,165.77,165.85,165.72,165.82,48259.0,153.7739,153.8482,153.7276,153.8203,48259.0
2021-11-22 15:10:00,165.82,165.91,165.69,165.71,51018.0,153.8203,153.9038,153.6997,153.7183,51018.0
2021-11-22 15:20:00,165.71,165.72,165.64,165.64,59713.0,153.7183,153.7276,153.6534,153.6534,59713.0
2021-11-22 15:30:00,165.64,165.67,165.57,165.6,95470.0,153.6534,153.6812,153.5884,153.6162,95470.0
2021-11-22 15:40:00,165.59,165.61,165.15,165.18,86889.0,153.607,153.6255,153.1988,153.2266,86889.0
2021-11-22 15:50:00,165.18,165.18,164.59,164.61,180859.0,153.2266,153.2266,152.6793,152.6979,180859.0
2021-11-23 09:30:00,164.81,165.18,164.48,164.71,99296.0,152.8834,153.2266,152.5773,152.7907,99296.0
2021-11-23 09:40:00,164.71,165.26,164.71,165.15,67130.0,152.7907,153.3009,152.7907,153.1988,67130.0
2021-11-23 09:50:00,165.16,165.41,165.08,165.18,43868.0,153.2081,153.44,153.1339,153.2266,43868.0
2021-11-23 10:00:00,165.18,165.29,164.96,165.06,53461.0,153.2266,153.3287,153.0226,153.1153,53461.0
2021-11-23 10:10:00,165.08,165.34,165.04,165.3,40073.0,153.1339,153.3751,153.0968,153.338,40073.0
2021-11-23 10:20:00,165.31,165.31,164.92,164.97,24260.0,153.3472,153.3472,152.9855,153.0318,24260.0
2021-11-23 10:30:00,164.95,165.14,164.79,164.86,34252.0,153.0133,153.1895,152.8649,152.9298,34252.0
2021-11-23 10:40:00,164.84,165.14,164.84,165.13,40979.0,152.9112,153.1895,152.9112,153.1803,40979.0
2021-11-23 10:50:00,165.06,165.13,164.89,164.9,41017.0,153.1153,153.1803,152.9576,152.9669,41017.0
2021-11-23 11:00:00,164.92,164.98,164.66,164.79,192052.0,152.9855,153.0411,152.7443,152.8649,192052.0
2021-11-23 11:10:00,164.8,165.1,164.8,164.99,50620.0,152.8741,153.1524,152.8741,153.0504,50620.0
2021-11-23 11:20:00,164.98,165.21,164.96,165.13,75445.0,153.0411,153.2545,153.0226,153.1803,75445.0
2021-11-23 11:30:00,165.1,165.29,165.02,165.24,62996.0,153.1524,153.3287,153.0782,153.2823,62996.0
2021-11-23 11:40:00,165.25,165.41,165.11,165.36,56600.0,153.2916,153.44,153.1617,153.3936,56600.0
2021-11-23 11:50:00,165.38,165.4,165.17,165.21,38572.0,153.4122,153.4307,153.2174,153.2545,38572.0
2021-11-23 12:00:00,165.19,165.24,164.97,165.03,40936.0,153.2359,153.2823,153.0318,153.0875,40936.0
2021-11-23 12:10:00,165.06,165.12,164.9,164.98,56690.0,153.1153,153.171,152.9669,153.0411,56690.0
2021-11-23 12:20:00,164.99,165.27,164.99,165.22,59055.0,153.0504,153.3101,153.0504,153.2637,59055.0
2021-11-23 12:30:00,165.23,165.29,165.16,165.22,39805.0,153.273,153.3287,153.2081,153.2637,39805.0
2021-11-23 12:40:00,165.22,165.27,165.13,165.16,30747.0,153.2637,153.3101,153.1803,153.2081,30747.0
2021-11-23 12:50:00,165.14,165.2,164.99,165.04,76822.0,153.1895,153.2452,153.0504,153.0968,76822.0
2021-11-23 13:00:00,165.03,165.19,164.98,165.11,37283.0,153.0875,153.2359,153.0411,153.1617,37283.0
2021-11-23 13:10:00,165.1,165.21,165.04,165.04,47434.0,153.1524,153.2545,153.0968,153.0968,47434.0
2021-11-23 13:20:00,165.03,165.23,165.03,165.15,72114.0,153.0875,153.273,153.0875,153.1988,72114.0
2021-11-23 13:30:00,165.14,165.23,165.11,165.22,44095.0,153.1895,153.273,153.1617,153.2637,44095.0
2021-11-23 13:40:00,165.2,165.39,165.14,165.33,40413.0,153.2452,153.4214,153.1895,153.3658,40413.0
2021-11-23 13:50:00,165.35,165.57,165.35,165.39,54172.0,153.3843,153.5884,153.3843,153.4214,54172.0
2021-11-23 14:00:00,165.39,165.49,165.34,165.47,29907.0,153.4214,153.5142,153.3751,153.4957,29907.0
2021-11-23 14:10:00,165.48,165.51,165.27,165.27,37544.0,153.5049,153.5328,153.3101,153.3101,37544.0
2021-11-23 14:20:00,165.28,165.46,165.28,165.38,81956.0,153.3194,153.4864,153.3194,153.4122,81956.0
2021-11-23 14:30:00,165.38,165.44,165.18,165.29,156026.0,153.4122,153.4678,153.2266,153.3287,156026.0
2021-11-23 14:40:00,165.3,165.66,165.3,165.66,113416.0,153.338,153.6719,153.338,153.6719,113416.0
2021-11-23 14:50:00,165.65,165.72,165.45,165.63,46291.0,153.6626,153.7276,153.4771,153.6441,46291.0
2021-11-23 15:00:00,165.64,165.69,165.49,165.68,30876.0,153.6534,153.6997,153.5142,153.6905,30876.0
2021-11-23 15:10:00,165.66,165.66,165.37,165.37,28537.0,153.6719,153.6719,153.4029,153.4029,28537.0
2021-11-23 15:20:00,165.39,165.54,165.36,165.42,43368.0,153.4214,153.5606,153.3936,153.4493,43368.0
2021-11-23 15:30:00,165.41,165.68,165.39,165.56,68365.0,153.44,153.6905,153.4214,153.5791,68365.0
2021-11-23 15:40:00,165.58,165.69,165.51,165.56,54221.0,153.5977,153.6997,153.5328,153.5791,54221.0
2021-11-23 15:50:00,165.56,165.81,165.56,165.68,168633.0,153.5791,153.8111,153.5791,153.6905,168633.0
2021-11-24 09:30:00,165.21,165.51,165.05,165.31,155291.0,153.2545,153.5328,153.1061,153.3472,155291.0
2021-11-24 09:40:00,165.32,165.41,165.14,165.23,83947.0,153.3565,153.44,153.1895,153.273,83947.0
2021-11-24 09:50:00,165.2,165.27,165.02,165.27,38740.0,153.2452,153.3101,153.0782,153.3101,38740.0
2021-11-24 10:00:00,165.25,165.46,165.07,165.37,46652.0,153.2916,153.4864,153.1246,153.4029,46652.0
2021-11-24 10:10:00,165.35,165.5,165.34,165.46,29231.0,153.3843,153.5235,153.3751,153.4864,29231.0
2021-11-24 10:20:00,165.46,165.58,165.27,165.44,35748.0,153.4864,153.5977,153.3101,153.4678,35748.0
2021-11-24 10:30:00,165.44,165.44,165.31,165.44,19778.0,153.4678,153.4678,153.3472,153.4678,19778.0
2021-11-24 10:40:00,165.41,165.42,165.24,165.37,21048.0,153.44,153.4493,153.2823,153.4029,21048.0
2021-11-24 10:50:00,165.37,165.49,165.37,165.42,25574.0,153.4029,153.5142,153.4029,153.4493,25574.0
2021-11-24 11:00:00,165.44,165.57,165.42,165.56,24995.0,153.4678,153.5884,153.4493,153.5791,24995.0
2021-11-24 11:10:00,165.54,165.63,165.52,165.53,17336.0,153.5606,153.6441,153.542,153.5513,17336.0
2021-11-24 11:20:00,165.54,165.56,165.41,165.51,44276.0,153.5606,153.5791,153.44,153.5328,44276.0
2021-11-24 11:30:00,165.52,165.56,165.27,165.32,30568.0,153.542,153.5791,153.3101,153.3565,30568.0
2021-11-24 11:40:00,165.32,165.44,165.28,165.43,30439.0,153.3565,153.4678,153.3194,153.4586,30439.0
2021-11-24 11:50:00,165.44,165.46,165.31,165.31,34277.0,153.4678,153.4864,153.3472,153.3472,34277.0
2021-11-24 12:00:00,165.34,165.35,165.27,165.3,12495.0,153.3751,153.3843,153.3101,153.338,12495.0
2021-11-24 12:10:00,165.29,165.4,165.28,165.31,43148.0,153.3287,153.4307,153.3194,153.3472,43148.0
2021-11-24 12:20:00,165.3,165.4,165.29,165.32,18879.0,153.338,153.4307,153.3287,153.3565,18879.0
2021-11-24 12:30:00,165.32,165.46,165.32,165.43,12392.0,153.3565,153.4864,153.3565,153.4586,12392.0
2021-11-24 12:40:00,165.41,165.52,165.39,165.52,20941.0,153.44,153.542,153.4214,153.542,20941.0
2021-11-24 12:50:00,165.52,165.59,165.47,165.58,15770.0,153.542,153.607,153.4957,153.5977,15770.0
2021-11-24 13:00:00,165.59,165.66,165.59,165.66,9768.0,153.607,153.6719,153.607,153.6719,9768.0
2021-11-24 13:10:00,165.66,165.7,165.64,165.67,13259.0,153.6719,153.709,153.6534,153.6812,13259.0
2021-11-24 13:20:00,165.66,165.67,165.61,165.64,12334.0,153.6719,153.6812,153.6255,153.6534,12334.0
2021-11-24 13:30:00,165.63,165.66,165.55,165.59,15631.0,153.6441,153.6719,153.5699,153.607,15631.0
2021-11-24 13:40:00,165.57,165.64,165.54,165.64,26005.0,153.5884,153.6534,153.5606,153.6534,26005.0
2021-11-24 13:50:00,165.63,165.64,165.58,165.59,13487.0,153.6441,153.6534,153.5977,153.607,13487.0
2021-11-24 14:00:00,165.63,165.68,165.31,165.36,81610.0,153.6441,153.6905,153.3472,153.3936,81610.0
2021-11-24 14:10:00,165.35,165.49,165.23,165.48,27756.0,153.3843,153.5142,153.273,153.5049,27756.0
2021-11-24 14:20:00,165.46,165.5,165.32,165.35,18065.0,153.4864,153.5235,153.3565,153.3843,18065.0
2021-11-24 14:30:00,165.36,165.47,165.35,165.43,14592.0,153.3936,153.4957,153.3843,153.4586,14592.0
2021-11-24 14:40:00,165.42,165.59,165.39,165.52,12824.0,153.4493,153.607,153.4214,153.542,12824.0
2021-11-24 14:50:00,165.55,165.61,165.52,165.52,54823.0,153.5699,153.6255,153.542,153.542,54823.0
2021-11-24 15:00:00,165.51,165.7,165.46,165.7,46060.0,153.5328,153.709,153.4864,153.709,46060.0
2021-11-24 15:10:00,165.69,165.73,165.63,165.68,21008.0,153.6997,153.7368,153.6441,153.6905,21008.0
2021-11-24 15:20:00,165.68,165.76,165.64,165.75,13135.0,153.6905,153.7647,153.6534,153.7554,13135.0
2021-11-24 15:30:00,165.73,165.74,165.62,165.71,33298.0,153.7368,153.7461,153.6348,153.7183,33298.0
2021-11-24 15:40:00,165.7,165.7,165.55,165.56,42859.0,153.709,153.709,153.5699,153.5791,42859.0
2021-11-24 15:50:00,165.56,165.7,165.52,165.61,68864.0,153.5791,153.709,153.542,153.6255,68864.0
2021-11-26 09:30:00,162.37,162.58,162.12,162.32,155923.0,150.62,150.8148,150.3881,150.5736,155923.0
2021-11-26 09:40:00,162.32,162.33,161.64,161.71,229275.0,150.5736,150.5829,149.9428,150.0078,229275.0
2021-11-26 09:50:00,161.71,161.8,161.52,161.72,130301.0,150.0078,150.0912,149.8315,150.017,130301.0
2021-11-26 10:00:00,161.71,161.76,161.4,161.58,85310.0,150.0078,150.0541,149.7202,149.8872,85310.0
2021-11-26 10:10:00,161.54,161.58,161.07,161.33,80925.0,149.8501,149.8872,149.4141,149.6553,80925.0
2021-11-26 10:20:00,161.33,161.86,161.31,161.82,76457.0,149.6553,150.1469,149.6367,150.1098,76457.0
2021-11-26 10:30:00,161.85,162.08,161.62,162.05,66246.0,150.1376,150.351,149.9243,150.3231,66246.0
2021-11-26 10:40:00,162.04,162.15,161.82,161.98,49961.0,150.3139,150.4159,150.1098,150.2582,49961.0
2021-11-26 10:50:00,161.96,162.01,161.67,161.81,55822.0,150.2397,150.286,149.9706,150.1005,55822.0
2021-11-26 11:00:00,161.8,161.8,161.5,161.77,178283.0,150.0912,150.0912,149.8129,150.0634,178283.0
2021-11-26 11:10:00,161.76,161.81,161.27,161.3,114676.0,150.0541,150.1005,149.5996,149.6274,114676.0
2021-11-26 11:20:00,161.31,161.38,161.19,161.37,109207.0,149.6367,149.7016,149.5254,149.6924,109207.0
2021-11-26 11:30:00,161.37,161.61,161.24,161.61,93817.0,149.6924,149.915,149.5718,149.915,93817.0
2021-11-26 11:40:00,161.61,161.61,161.34,161.47,44864.0,149.915,149.915,149.6645,149.7851,44864.0
2021-11-26 11:50:00,161.47,161.5,161.13,161.38,56607.0,149.7851,149.8129,149.4697,149.7016,56607.0
2021-11-26 12:00:00,161.38,161.99,161.37,161.96,65903.0,149.7016,150.2675,149.6924,150.2397,65903.0
2021-11-26 12:10:00,161.96,162.15,161.79,161.8,39892.0,150.2397,150.4159,150.082,150.0912,39892.0
2021-11-26 12:20:00,161.83,162.23,161.76,162.23,77564.0,150.1191,150.4901,150.0541,150.4901,77564.0
2021-11-26 12:30:00,162.2,162.67,162.18,162.57,90873.0,150.4623,150.8983,150.4437,150.8055,90873.0
2021-11-26 12:40:00,162.56,162.58,162.12,162.12,142143.0,150.7962,150.8148,150.3881,150.3881,142143.0
2021-11-26 12:50:00,162.11,162.26,161.52,161.93,498734.0,150.3788,150.518,149.8315,150.2118,498734.0
2021-11-29 09:30:00,163.28,163.52,162.76,162.76,158852.0,151.4641,151.6868,150.9818,150.9818,158852.0
2021-11-29 09:40:00,162.79,162.87,162.45,162.45,115333.0,151.0096,151.0838,150.6942,150.6942,115333.0
2021-11-29 09:50:00,162.44,162.5,162.2,162.47,194411.0,150.6849,150.7406,150.4623,150.7128,194411.0
2021-11-29 10:00:00,162.47,162.57,162.18,162.38,263386.0,150.7128,150.8055,150.4437,150.6293,263386.0
2021-11-29 10:10:00,162.38,162.48,162.22,162.47,128902.0,150.6293,150.722,150.4808,150.7128,128902.0
2021-11-29 10:20:00,162.46,162.49,162.06,162.07,89742.0,150.7035,150.7313,150.3324,150.3417,89742.0
2021-11-29 10:30:00,162.06,162.23,161.83,161.94,62493.0,150.3324,150.4901,150.1191,150.2211,62493.0
2021-11-29 10:40:00,161.94,161.97,161.67,161.67,100442.0,150.2211,150.2489,149.9706,149.9706,100442.0
2021-11-29 10:50:00,161.69,161.93,161.67,161.91,62834.0,149.9892,150.2118,149.9706,150.1933,62834.0
2021-11-29 11:00:00,161.93,162.27,161.86,162.2,51329.0,150.2118,150.5272,150.1469,150.4623,51329.0
2021-11-29 11:10:00,162.22,162.28,162.13,162.13,54136.0,150.4808,150.5365,150.3974,150.3974,54136.0
2021-11-29 11:20:00,162.14,162.28,162.05,162.07,50366.0,150.4066,150.5365,150.3231,150.3417,50366.0
2021-11-29 11:30:00,162.08,162.3,162.01,162.28,68061.0,150.351,150.5551,150.286,150.5365,68061.0
2021-11-29 11:40:00,162.28,162.49,162.27,162.36,61771.0,150.5365,150.7313,150.5272,150.6107,61771.0
2021-11-29 11:50:00,162.35,162.47,162.29,162.47,55699.0,150.6014,150.7128,150.5458,150.7128,55699.0
2021-11-29 12:00:00,162.47,162.7,162.46,162.67,30084.0,150.7128,150.9261,150.7035,150.8983,30084.0
2021-11-29 12:10:00,162.65,162.92,162.64,162.92,46160.0,150.8797,151.1302,150.8705,151.1302,46160.0
2021-11-29 12:20:00,162.91,163.16,162.91,163.08,68419.0,151.1209,151.3528,151.1209,151.2786,68419.0
2021-11-29 12:30:00,163.11,163.29,163.1,163.2,55712.0,151.3064,151.4734,151.2972,151.3899,55712.0
2021-11-29 12:40:00,163.21,163.31,163.2,163.29,45676.0,151.3992,151.492,151.3899,151.4734,45676.0
2021-11-29 12:50:00,163.29,163.31,163.19,163.29,43181.0,151.4734,151.492,151.3807,151.4734,43181.0
2021-11-29 13:00:00,163.28,163.42,163.25,163.4,68891.0,151.4641,151.594,151.4363,151.5755,68891.0
2021-11-29 13:10:00,163.4,163.4,163.2,163.26,46416.0,151.5755,151.5755,151.3899,151.4456,46416.0
2021-11-29 13:20:00,163.26,163.26,163.1,163.19,121170.0,151.4456,151.4456,151.2972,151.3807,121170.0
2021-11-29 13:30:00,163.19,163.31,163.07,163.07,123985.0,151.3807,151.492,151.2693,151.2693,123985.0
2021-11-29 13:40:00,163.07,163.12,163.06,163.09,162665.0,151.2693,151.3157,151.2601,151.2879,162665.0
2021-11-29 13:50:00,163.1,163.24,163.06,163.22,86589.0,151.2972,151.427,151.2601,151.4085,86589.0
2021-11-29 14:00:00,163.22,163.29,163.12,163.2,81350.0,151.4085,151.4734,151.3157,151.3899,81350.0
2021-11-29 14:10:00,163.2,163.28,163.17,163.2,47535.0,151.3899,151.4641,151.3621,151.3899,47535.0
2021-11-29 14:20:00,163.19,163.29,163.16,163.24,42836.0,151.3807,151.4734,151.3528,151.427,42836.0
2021-11-29 14:30:00,163.25,163.26,163.07,163.07,36035.0,151.4363,151.4456,151.2693,151.2693,36035.0
2021-11-29 14:40:00,163.08,163.17,163.07,163.1,41434.0,151.2786,151.3621,151.2693,151.2972,41434.0
2021-11-29 14:50:00,163.09,163.18,163.02,163.06,83959.0,151.2879,151.3714,151.223,151.2601,83959.0
2021-11-29 15:00:00,163.06,163.16,163.05,163.14,51572.0,151.2601,151.3528,151.2508,151.3343,51572.0
2021-11-29 15:10:00,163.11,163.27,163.1,163.16,74148.0,151.3064,151.4549,151.2972,151.3528,74148.0
2021-11-29 15:20:00,163.16,163.17,163.07,163.07,49675.0,151.3528,151.3621,151.2693,151.2693,49675.0
2021-11-29 15:30:00,163.05,163.1,162.95,163.06,60637.0,151.2508,151.2972,151.158,151.2601,60637.0
2021-11-29 15:40:00,163.05,163.06,162.78,162.88,77361.0,151.2508,151.2601,151.0003,151.0931,77361.0
2021-11-29 15:50:00,162.87,162.87,162.54,162.55,183575.0,151.0838,151.0838,150.7777,150.787,183575.0
2021-11-30 09:30:00,161.21,161.58,160.93,161.03,213489.0,149.5439,149.8872,149.2842,149.377,213489.0
2021-11-30 09:40:00,161.05,161.38,160.78,160.78,125586.0,149.3955,149.7016,149.1451,149.1451,125586.0
2021-11-30 09:50:00,160.79,161.18,160.68,160.95,50692.0,149.1543,149.5161,149.0523,149.3027,50692.0
2021-11-30 10:00:00,160.95,161.47,160.85,161.31,77337.0,149.3027,149.7851,149.21,149.6367,77337.0
2021-11-30 10:10:00,161.29,161.38,161.07,161.08,74659.0,149.6181,149.7016,149.4141,149.4233,74659.0
2021-11-30 10:20:00,161.06,161.13,160.71,160.89,56318.0,149.4048,149.4697,149.0801,149.2471,56318.0
2021-11-30 10:30:00,160.89,161.46,160.86,161.2,127826.0,149.2471,149.7758,149.2193,149.5347,127826.0
2021-11-30 10:40:00,161.21,161.35,160.74,160.74,72076.0,149.5439,149.6738,149.1079,149.1079,72076.0
2021-11-30 10:50:00,160.71,160.79,159.92,159.92,190235.0,149.0801,149.1543,148.3473,148.3473,190235.0
2021-11-30 11:00:00,159.9,160.0,159.61,159.87,95070.0,148.3287,148.4215,148.0597,148.3009,95070.0
2021-11-30 11:10:00,159.91,160.57,159.81,160.44,85324.0,148.338,148.9502,148.2452,148.8297,85324.0
2021-11-30 11:20:00,160.45,160.54,159.99,160.12,61706.0,148.8389,148.9224,148.4122,148.5328,61706.0
2021-11-30 11:30:00,160.11,160.22,159.83,159.9,117634.0,148.5235,148.6256,148.2638,148.3287,117634.0
2021-11-30 11:40:00,159.9,159.92,159.35,159.43,64754.0,148.3287,148.3473,147.8185,147.8927,64754.0
2021-11-30 11:50:00,159.42,159.55,159.17,159.55,57140.0,147.8835,148.0041,147.6516,148.0041,57140.0
2021-11-30 12:00:00,159.52,159.52,159.06,159.1,56846.0,147.9762,147.9762,147.5495,147.5866,56846.0
2021-11-30 12:10:00,159.12,159.52,158.99,159.52,80214.0,147.6052,147.9762,147.4846,147.9762,80214.0
2021-11-30 12:20:00,159.53,159.7,159.34,159.65,47808.0,147.9855,148.1432,147.8093,148.0968,47808.0
2021-11-30 12:30:00,159.65,159.73,159.5,159.52,26304.0,148.0968,148.171,147.9577,147.9762,26304.0
2021-11-30 12:40:00,159.56,159.69,159.39,159.43,32805.0,148.0133,148.1339,147.8556,147.8927,32805.0
2021-11-30 12:50:00,159.45,159.63,159.27,159.39,22813.0,147.9113,148.0783,147.7443,147.8556,22813.0
2021-11-30 13:00:00,159.42,159.44,159.13,159.15,360027.0,147.8835,147.902,147.6145,147.633,360027.0
2021-11-30 13:10:00,159.14,159.32,159.08,159.16,36700.0,147.6237,147.7907,147.5681,147.6423,36700.0
2021-11-30 13:20:00,159.15,159.43,159.1,159.33,42915.0,147.633,147.8927,147.5866,147.8,42915.0
2021-11-30 13:30:00,159.34,159.61,159.27,159.6,100029.0,147.8093,148.0597,147.7443,148.0504,100029.0
2021-11-30 13:40:00,159.6,159.71,159.54,159.69,43823.0,148.0504,148.1525,147.9948,148.1339,43823.0
2021-11-30 13:50:00,159.7,159.93,159.7,159.91,83963.0,148.1432,148.3566,148.1432,148.338,83963.0
2021-11-30 14:00:00,159.89,159.98,159.75,159.97,27967.0,148.3195,148.4029,148.1896,148.3937,27967.0
2021-11-30 14:10:00,159.98,160.05,159.88,159.94,36574.0,148.4029,148.4679,148.3102,148.3658,36574.0
2021-11-30 14:20:00,159.96,160.0,159.69,159.7,115806.0,148.3844,148.4215,148.1339,148.1432,115806.0
2021-11-30 14:30:00,159.68,159.84,159.59,159.76,115655.0,148.1247,148.2731,148.0412,148.1989,115655.0
2021-11-30 14:40:00,159.78,159.82,159.4,159.42,62054.0,148.2174,148.2545,147.8649,147.8835,62054.0
2021-11-30 14:50:00,159.42,159.47,159.24,159.36,84068.0,147.8835,147.9299,147.7165,147.8278,84068.0
2021-11-30 15:00:00,159.34,159.46,159.23,159.23,100869.0,147.8093,147.9206,147.7072,147.7072,100869.0
2021-11-30 15:10:00,159.24,159.38,159.18,159.27,197451.0,147.7165,147.8464,147.6608,147.7443,197451.0
2021-11-30 15:20:00,159.26,159.35,159.07,159.15,195016.0,147.735,147.8185,147.5588,147.633,195016.0
2021-11-30 15:30:00,159.13,159.42,159.12,159.21,212365.0,147.6145,147.8835,147.6052,147.6887,212365.0
2021-11-30 15:40:00,159.2,159.49,159.06,159.07,362244.0,147.6794,147.9484,147.5495,147.5588,362244.0
2021-11-30 15:50:00,159.07,159.07,158.51,158.69,637142.0,147.5588,147.5588,147.0393,147.2063,637142.0
2021-12-01 09:30:00,160.57,160.72,160.26,160.45,245431.0,148.9502,149.0894,148.6627,148.8389,245431.0
2021-12-01 09:40:00,160.44,160.78,160.43,160.56,608499.0,148.8297,149.1451,148.8204,148.941,608499.0
2021-12-01 09:50:00,160.55,160.82,160.46,160.72,72295.0,148.9317,149.1822,148.8482,149.0894,72295.0
2021-12-01 10:00:00,160.72,161.33,160.72,161.31,69103.0,149.0894,149.6553,149.0894,149.6367,69103.0
2021-12-01 10:10:00,161.32,161.62,161.32,161.6,64609.0,149.646,149.9243,149.646,149.9057,64609.0
2021-12-01 10:20:00,161.59,161.73,161.4,161.4,145719.0,149.8964,150.0263,149.7202,149.7202,145719.0
2021-12-01 10:30:00,161.4,161.56,161.04,161.05,132280.0,149.7202,149.8686,149.3862,149.3955,132280.0
2021-12-01 10:40:00,161.03,161.47,160.86,161.44,98091.0,149.377,149.7851,149.2193,149.7573,98091.0
2021-12-01 10:50:00,161.44,161.62,161.39,161.57,61800.0,149.7573,149.9243,149.7109,149.8779,61800.0
2021-12-01 11:00:00,161.58,161.66,161.51,161.64,46031.0,149.8872,149.9614,149.8222,149.9428,46031.0
2021-12-01 11:10:00,161.64,161.92,161.64,161.92,39822.0,149.9428,150.2026,149.9428,150.2026,39822.0
2021-12-01 11:20:00,161.88,162.0,161.85,161.85,79812.0,150.1654,150.2768,150.1376,150.1376,79812.0
2021-12-01 11:30:00,161.86,161.93,161.67,161.69,55322.0,150.1469,150.2118,149.9706,149.9892,55322.0
2021-12-01 11:40:00,161.73,161.74,161.3,161.43,40038.0,150.0263,150.0356,149.6274,149.748,40038.0
2021-12-01 11:50:00,161.39,161.39,161.03,161.22,80458.0,149.7109,149.7109,149.377,149.5532,80458.0
2021-12-01 12:00:00,161.21,161.38,161.06,161.33,40464.0,149.5439,149.7016,149.4048,149.6553,40464.0
2021-12-01 12:10:00,161.3,161.66,161.3,161.6,27529.0,149.6274,149.9614,149.6274,149.9057,27529.0
2021-12-01 12:20:00,161.6,161.66,161.18,161.21,41477.0,149.9057,149.9614,149.5161,149.5439,41477.0
2021-12-01 12:30:00,161.22,161.38,161.1,161.3,35038.0,149.5532,149.7016,149.4419,149.6274,35038.0
2021-12-01 12:40:00,161.32,161.33,160.99,161.0,17899.0,149.646,149.6553,149.3399,149.3491,17899.0
2021-12-01 12:50:00,160.97,160.97,160.46,160.52,55322.0,149.3213,149.3213,148.8482,148.9039,55322.0
2021-12-01 13:00:00,160.5,160.68,160.09,160.16,63321.0,148.8853,149.0523,148.505,148.5699,63321.0
2021-12-01 13:10:00,160.13,160.32,159.9,159.9,54838.0,148.5421,148.7183,148.3287,148.3287,54838.0
2021-12-01 13:20:00,159.91,160.33,159.91,160.32,193324.0,148.338,148.7276,148.338,148.7183,193324.0
2021-12-01 13:30:00,160.31,160.38,160.1,160.16,150627.0,148.7091,148.774,148.5143,148.5699,150627.0
2021-12-01 13:40:00,160.17,160.2,159.34,159.36,222384.0,148.5792,148.607,147.8093,147.8278,222384.0
2021-12-01 13:50:00,159.37,159.94,159.37,159.85,165390.0,147.8371,148.3658,147.8371,148.2824,165390.0
2021-12-01 14:00:00,159.82,159.97,159.56,159.56,192317.0,148.2545,148.3937,148.0133,148.0133,192317.0
2021-12-01 14:10:00,159.57,159.63,159.25,159.28,164337.0,148.0226,148.0783,147.7258,147.7536,164337.0
2021-12-01 14:20:00,159.29,159.86,159.27,159.82,103089.0,147.7629,148.2916,147.7443,148.2545,103089.0
2021-12-01 14:30:00,159.79,160.04,159.59,159.82,250928.0,148.2267,148.4586,148.0412,148.2545,250928.0
2021-12-01 14:40:00,159.8,159.8,159.52,159.69,59647.0,148.236,148.236,147.9762,148.1339,59647.0
2021-12-01 14:50:00,159.69,159.81,159.34,159.39,97653.0,148.1339,148.2452,147.8093,147.8556,97653.0
2021-12-01 15:00:00,159.43,159.53,158.95,158.99,81479.0,147.8927,147.9855,147.4475,147.4846,81479.0
2021-12-01 15:10:00,158.99,159.16,158.72,158.75,132986.0,147.4846,147.6423,147.2341,147.262,132986.0
2021-12-01 15:20:00,158.74,158.77,158.19,158.36,198176.0,147.2527,147.2805,146.7425,146.9002,198176.0
2021-12-01 15:30:00,158.31,158.58,158.04,158.51,129514.0,146.8538,147.1043,146.6033,147.0393,129514.0
2021-12-01 15:40:00,158.48,158.74,158.07,158.11,219374.0,147.0115,147.2527,146.6312,146.6683,219374.0
2021-12-01 15:50:00,158.09,158.11,157.13,157.16,226284.0,146.6497,146.6683,145.7592,145.787,226284.0
2021-12-02 09:30:00,157.78,158.48,157.52,158.38,130467.0,146.3621,147.0115,146.121,146.9187,130467.0
2021-12-02 09:40:00,158.54,159.19,158.34,159.06,74947.0,147.0672,147.6701,146.8816,147.5495,74947.0
2021-12-02 09:50:00,159.13,159.67,159.07,159.67,50169.0,147.6145,148.1154,147.5588,148.1154,50169.0
2021-12-02 10:00:00,159.7,159.79,159.36,159.54,56114.0,148.1432,148.2267,147.8278,147.9948,56114.0
2021-12-02 10:10:00,159.57,159.66,159.42,159.49,69632.0,148.0226,148.1061,147.8835,147.9484,69632.0
2021-12-02 10:20:00,159.48,159.79,159.38,159.72,56888.0,147.9391,148.2267,147.8464,148.1618,56888.0
2021-12-02 10:30:00,159.67,159.92,158.98,159.04,162789.0,148.1154,148.3473,147.4753,147.531,162789.0
2021-12-02 10:40:00,159.07,159.32,158.85,159.32,65282.0,147.5588,147.7907,147.3547,147.7907,65282.0
2021-12-02 10:50:00,159.36,159.73,159.12,159.73,71352.0,147.8278,148.171,147.6052,148.171,71352.0
2021-12-02 11:00:00,159.77,159.98,159.53,159.98,111410.0,148.2081,148.4029,147.9855,148.4029,111410.0
2021-12-02 11:10:00,159.94,160.03,159.76,159.99,32657.0,148.3658,148.4493,148.1989,148.4122,32657.0
2021-12-02 11:20:00,159.99,160.24,159.98,160.16,123191.0,148.4122,148.6441,148.4029,148.5699,123191.0
2021-12-02 11:30:00,160.17,160.27,159.52,159.85,105440.0,148.5792,148.672,147.9762,148.2824,105440.0
2021-12-02 11:40:00,159.83,160.21,159.78,160.2,38808.0,148.2638,148.6163,148.2174,148.607,38808.0
2021-12-02 11:50:00,160.2,160.51,160.1,160.43,34945.0,148.607,148.8946,148.5143,148.8204,34945.0
2021-12-02 12:00:00,160.44,160.55,160.28,160.52,36308.0,148.8297,148.9317,148.6812,148.9039,36308.0
2021-12-02 12:10:00,160.51,160.72,160.51,160.68,53362.0,148.8946,149.0894,148.8946,149.0523,53362.0
2021-12-02 12:20:00,160.66,160.7,160.55,160.64,31633.0,149.0337,149.0708,148.9317,149.0152,31633.0
2021-12-02 12:30:00,160.66,160.71,160.39,160.57,160564.0,149.0337,149.0801,148.7833,148.9502,160564.0
2021-12-02 12:40:00,160.55,160.79,160.49,160.79,95720.0,148.9317,149.1543,148.876,149.1543,95720.0
2021-12-02 12:50:00,160.79,160.79,160.55,160.65,125938.0,149.1543,149.1543,148.9317,149.0245,125938.0
2021-12-02 13:00:00,160.67,160.75,160.31,160.56,140404.0,149.043,149.1172,148.7091,148.941,140404.0
2021-12-02 13:10:00,160.56,160.77,160.45,160.67,97934.0,148.941,149.1358,148.8389,149.043,97934.0
2021-12-02 13:20:00,160.67,160.72,160.32,160.36,114474.0,149.043,149.0894,148.7183,148.7554,114474.0
2021-12-02 13:30:00,160.4,160.74,160.23,160.74,46603.0,148.7926,149.1079,148.6349,149.1079,46603.0
2021-12-02 13:40:00,160.74,160.78,160.4,160.58,73320.0,149.1079,149.1451,148.7926,148.9595,73320.0
2021-12-02 13:50:00,160.56,161.04,160.42,161.01,71424.0,148.941,149.3862,148.8111,149.3584,71424.0
2021-12-02 14:00:00,160.99,161.09,160.85,160.99,68535.0,149.3399,149.4326,149.21,149.3399,68535.0
2021-12-02 14:10:00,161.01,161.07,160.83,161.03,123005.0,149.3584,149.4141,149.1914,149.377,123005.0
2021-12-02 14:20:00,161.03,161.21,160.92,161.19,47826.0,149.377,149.5439,149.2749,149.5254,47826.0
2021-12-02 14:30:00,161.16,161.18,160.93,161.07,138199.0,149.4976,149.5161,149.2842,149.4141,138199.0
2021-12-02 14:40:00,161.08,161.13,160.84,160.85,122895.0,149.4233,149.4697,149.2007,149.21,122895.0
2021-12-02 14:50:00,160.87,161.03,160.74,160.85,131060.0,149.2285,149.377,149.1079,149.21,131060.0
2021-12-02 15:00:00,160.86,161.06,160.83,160.95,64651.0,149.2193,149.4048,149.1914,149.3027,64651.0
2021-12-02 15:10:00,160.94,160.94,160.6,160.72,55387.0,149.2935,149.2935,148.9781,149.0894,55387.0
2021-12-02 15:20:00,160.71,160.9,160.58,160.78,60378.0,149.0801,149.2564,148.9595,149.1451,60378.0
2021-12-02 15:30:00,160.8,161.04,160.78,160.87,76358.0,149.1636,149.3862,149.1451,149.2285,76358.0
2021-12-02 15:40:00,160.85,161.1,160.71,160.96,203839.0,149.21,149.4419,149.0801,149.312,203839.0
2021-12-02 15:50:00,160.94,160.97,160.24,160.61,434879.0,149.2935,149.3213,148.6441,148.9874,434879.0
2021-12-03 09:30:00,161.3,161.59,161.03,161.04,134186.0,149.6274,149.8964,149.377,149.3862,134186.0
2021-12-03 09:40:00,161.08,161.22,160.7,160.7,118165.0,149.4233,149.5532,149.0708,149.0708,118165.0
2021-12-03 09:50:00,160.7,160.8,160.15,160.32,104133.0,149.0708,149.1636,148.5606,148.7183,104133.0
2021-12-03 10:00:00,160.29,160.58,160.08,160.09,193637.0,148.6905,148.9595,148.4957,148.505,193637.0
2021-12-03 10:10:00,160.04,160.51,159.93,160.4,117703.0,148.4586,148.8946,148.3566,148.7926,117703.0
2021-12-03 10:20:00,160.4,160.84,160.23,160.75,94360.0,148.7926,149.2007,148.6349,149.1172,94360.0
2021-12-03 10:30:00,160.71,160.73,160.02,160.29,140847.0,149.0801,149.0987,148.44,148.6905,140847.0
2021-12-03 10:40:00,160.29,160.3,159.51,159.67,100182.0,148.6905,148.6998,147.967,148.1154,100182.0
2021-12-03 10:50:00,159.68,159.9,159.46,159.63,100323.0,148.1247,148.3287,147.9206,148.0783,100323.0
2021-12-03 11:00:00,159.56,159.88,159.45,159.64,69991.0,148.0133,148.3102,147.9113,148.0875,69991.0
2021-12-03 11:10:00,159.61,159.97,159.53,159.58,99561.0,148.0597,148.3937,147.9855,148.0319,99561.0
2021-12-03 11:20:00,159.58,160.19,159.52,160.06,88484.0,148.0319,148.5977,147.9762,148.4772,88484.0
2021-12-03 11:30:00,160.06,160.34,159.96,160.28,67765.0,148.4772,148.7369,148.3844,148.6812,67765.0
2021-12-03 11:40:00,160.29,160.35,159.74,160.01,79905.0,148.6905,148.7462,148.1803,148.4308,79905.0
2021-12-03 11:50:00,159.97,159.97,159.37,159.4,78734.0,148.3937,148.3937,147.8371,147.8649,78734.0
2021-12-03 12:00:00,159.39,159.63,159.31,159.6,44349.0,147.8556,148.0783,147.7814,148.0504,44349.0
2021-12-03 12:10:00,159.61,160.01,159.59,159.95,56913.0,148.0597,148.4308,148.0412,148.3751,56913.0
2021-12-03 12:20:00,159.96,160.2,159.87,160.05,54789.0,148.3844,148.607,148.3009,148.4679,54789.0
2021-12-03 12:30:00,160.06,160.23,159.64,160.22,85298.0,148.4772,148.6349,148.0875,148.6256,85298.0
2021-12-03 12:40:00,160.22,160.36,159.87,160.0,92070.0,148.6256,148.7554,148.3009,148.4215,92070.0
2021-12-03 12:50:00,159.99,160.12,159.72,159.84,59882.0,148.4122,148.5328,148.1618,148.2731,59882.0
2021-12-03 13:00:00,159.77,160.0,159.59,159.99,75904.0,148.2081,148.4215,148.0412,148.4122,75904.0
2021-12-03 13:10:00,159.99,160.2,159.82,160.17,53661.0,148.4122,148.607,148.2545,148.5792,53661.0
2021-12-03 13:20:00,160.16,160.28,159.96,159.96,66237.0,148.5699,148.6812,148.3844,148.3844,66237.0
2021-12-03 13:30:00,159.95,159.98,159.62,159.63,59714.0,148.3751,148.4029,148.069,148.0783,59714.0
2021-12-03 13:40:00,159.69,159.82,159.46,159.57,63557.0,148.1339,148.2545,147.9206,148.0226,63557.0
2021-12-03 13:50:00,159.6,159.8,159.49,159.51,47944.0,148.0504,148.236,147.9484,147.967,47944.0
2021-12-03 14:00:00,159.5,159.64,159.35,159.39,61652.0,147.9577,148.0875,147.8185,147.8556,61652.0
2021-12-03 14:10:00,159.38,159.62,159.24,159.25,69785.0,147.8464,148.069,147.7165,147.7258,69785.0
2021-12-03 14:20:00,159.28,159.61,159.05,159.4,161388.0,147.7536,148.0597,147.5402,147.8649,161388.0
2021-12-03 14:30:00,159.4,159.51,159.03,159.11,91073.0,147.8649,147.967,147.5217,147.5959,91073.0
2021-12-03 14:40:00,159.1,159.46,159.1,159.14,84555.0,147.5866,147.9206,147.5866,147.6237,84555.0
2021-12-03 14:50:00,159.16,159.25,158.95,159.06,114037.0,147.6423,147.7258,147.4475,147.5495,114037.0
2021-12-03 15:00:00,159.06,159.36,158.83,158.91,188012.0,147.5495,147.8278,147.3362,147.4104,188012.0
2021-12-03 15:10:00,158.93,159.35,158.93,159.14,132532.0,147.4289,147.8185,147.4289,147.6237,132532.0
2021-12-03 15:20:00,159.18,159.87,159.17,159.65,171094.0,147.6608,148.3009,147.6516,148.0968,171094.0
2021-12-03 15:30:00,159.66,160.09,159.53,159.61,142183.0,148.1061,148.505,147.9855,148.0597,142183.0
2021-12-03 15:40:00,159.62,159.73,159.14,159.38,192277.0,148.069,148.171,147.6237,147.8464,192277.0
2021-12-03 15:50:00,159.39,160.25,159.3,160.08,405031.0,147.8556,148.6534,147.7722,148.4957,405031.0
2021-12-06 09:30:00,161.45,161.69,161.14,161.35,110762.0,149.7666,149.9892,149.479,149.6738,110762.0
2021-12-06 09:40:00,161.29,162.01,161.18,161.74,252072.0,149.6181,150.286,149.5161,150.0356,252072.0
2021-12-06 09:50:00,161.74,162.07,161.52,162.07,152770.0,150.0356,150.3417,149.8315,150.3417,152770.0
2021-12-06 10:00:00,162.1,162.13,161.72,162.07,212350.0,150.3695,150.3974,150.017,150.3417,212350.0
2021-12-06 10:10:00,162.08,162.48,162.02,162.33,94184.0,150.351,150.722,150.2953,150.5829,94184.0
2021-12-06 10:20:00,162.33,162.62,162.29,162.58,77585.0,150.5829,150.8519,150.5458,150.8148,77585.0
2021-12-06 10:30:00,162.59,162.71,162.45,162.69,54535.0,150.8241,150.9354,150.6942,150.9168,54535.0
2021-12-06 10:40:00,162.71,162.83,162.48,162.83,63379.0,150.9354,151.0467,150.722,151.0467,63379.0
2021-12-06 10:50:00,162.83,163.0,162.61,163.0,66030.0,151.0467,151.2044,150.8426,151.2044,66030.0
2021-12-06 11:00:00,162.99,163.01,162.57,162.67,112320.0,151.1951,151.2137,150.8055,150.8983,112320.0
2021-12-06 11:10:00,162.63,162.77,162.38,162.74,66999.0,150.8612,150.991,150.6293,150.9632,66999.0
2021-12-06 11:20:00,162.75,162.76,162.62,162.69,60668.0,150.9725,150.9818,150.8519,150.9168,60668.0
2021-12-06 11:30:00,162.7,162.8,162.48,162.65,48634.0,150.9261,151.0189,150.722,150.8797,48634.0
2021-12-06 11:40:00,162.63,162.73,162.3,162.32,102261.0,150.8612,150.9539,150.5551,150.5736,102261.0
2021-12-06 11:50:00,162.33,162.57,162.33,162.5,29073.0,150.5829,150.8055,150.5829,150.7406,29073.0
2021-12-06 12:00:00,162.53,162.65,162.45,162.61,38302.0,150.7684,150.8797,150.6942,150.8426,38302.0
2021-12-06 12:10:00,162.6,162.8,162.5,162.73,109320.0,150.8333,151.0189,150.7406,150.9539,109320.0
2021-12-06 12:20:00,162.72,162.89,162.66,162.81,312623.0,150.9447,151.1024,150.889,151.0281,312623.0
2021-12-06 12:30:00,162.82,162.92,162.74,162.77,242764.0,151.0374,151.1302,150.9632,150.991,242764.0
2021-12-06 12:40:00,162.77,162.97,162.74,162.97,33453.0,150.991,151.1766,150.9632,151.1766,33453.0
2021-12-06 12:50:00,162.95,163.05,162.87,163.03,24949.0,151.158,151.2508,151.0838,151.2322,24949.0
2021-12-06 13:00:00,163.07,163.15,162.97,163.08,33087.0,151.2693,151.3435,151.1766,151.2786,33087.0
2021-12-06 13:10:00,163.09,163.11,162.97,163.1,71306.0,151.2879,151.3064,151.1766,151.2972,71306.0
2021-12-06 13:20:00,163.08,163.31,162.97,163.15,40973.0,151.2786,151.492,151.1766,151.3435,40973.0
2021-12-06 13:30:00,163.16,163.18,163.02,163.08,51211.0,151.3528,151.3714,151.223,151.2786,51211.0
2021-12-06 13:40:00,163.08,163.26,163.07,163.25,24734.0,151.2786,151.4456,151.2693,151.4363,24734.0
2021-12-06 13:50:00,163.23,163.26,163.11,163.16,43403.0,151.4178,151.4456,151.3064,151.3528,43403.0
2021-12-06 14:00:00,163.19,163.27,162.99,162.99,25299.0,151.3807,151.4549,151.1951,151.1951,25299.0
2021-12-06 14:10:00,163.04,163.16,163.0,163.03,45456.0,151.2415,151.3528,151.2044,151.2322,45456.0
2021-12-06 14:20:00,163.02,163.12,162.99,163.02,120161.0,151.223,151.3157,151.1951,151.223,120161.0
2021-12-06 14:30:00,163.03,163.12,162.96,162.98,94752.0,151.2322,151.3157,151.1673,151.1858,94752.0
2021-12-06 14:40:00,162.98,162.99,162.61,162.66,55113.0,151.1858,151.1951,150.8426,150.889,55113.0
2021-12-06 14:50:00,162.65,162.65,162.47,162.53,68063.0,150.8797,150.8797,150.7128,150.7684,68063.0
2021-12-06 15:00:00,162.52,162.64,162.42,162.57,140477.0,150.7591,150.8705,150.6664,150.8055,140477.0
2021-12-06 15:10:00,162.55,162.72,162.45,162.67,48428.0,150.787,150.9447,150.6942,150.8983,48428.0
2021-12-06 15:20:00,162.63,162.63,162.36,162.5,80042.0,150.8612,150.8612,150.6107,150.7406,80042.0
2021-12-06 15:30:00,162.51,162.59,162.31,162.47,109368.0,150.7499,150.8241,150.5643,150.7128,109368.0
2021-12-06 15:40:00,162.42,162.57,162.26,162.44,181234.0,150.6664,150.8055,150.518,150.6849,181234.0
2021-12-06 15:50:00,162.42,162.62,162.28,162.33,194817.0,150.6664,150.8519,150.5365,150.5829,194817.0
2021-12-07 09:30:00,163.9,164.21,163.66,164.06,114137.0,152.0393,152.3268,151.8166,152.1877,114137.0
2021-12-07 09:40:00,164.07,164.47,164.02,164.46,92605.0,152.197,152.568,152.1506,152.5587,92605.0
2021-12-07 09:50:00,164.47,164.7,164.36,164.7,145383.0,152.568,152.7814,152.466,152.7814,145383.0
2021-12-07 10:00:00,164.72,164.76,164.59,164.66,98157.0,152.7999,152.837,152.6793,152.7443,98157.0
2021-12-07 10:10:00,164.67,164.88,164.64,164.79,61738.0,152.7535,152.9484,152.7257,152.8649,61738.0
2021-12-07 10:20:00,164.82,164.87,164.71,164.71,48557.0,152.8927,152.9391,152.7907,152.7907,48557.0
2021-12-07 10:30:00,164.72,164.83,164.64,164.68,35547.0,152.7999,152.902,152.7257,152.7628,35547.0
2021-12-07 10:40:00,164.72,164.86,164.67,164.76,102008.0,152.7999,152.9298,152.7535,152.837,102008.0
2021-12-07 10:50:00,164.81,164.98,164.79,164.95,42665.0,152.8834,153.0411,152.8649,153.0133,42665.0
2021-12-07 11:00:00,164.95,165.05,164.88,164.97,51161.0,153.0133,153.1061,152.9484,153.0318,51161.0
2021-12-07 11:10:00,164.99,164.99,164.69,164.81,36266.0,153.0504,153.0504,152.7721,152.8834,36266.0
2021-12-07 11:20:00,164.81,164.82,164.74,164.77,42875.0,152.8834,152.8927,152.8185,152.8463,42875.0
2021-12-07 11:30:00,164.79,164.82,164.67,164.75,31533.0,152.8649,152.8927,152.7535,152.8278,31533.0
2021-12-07 11:40:00,164.77,164.79,164.55,164.56,31446.0,152.8463,152.8649,152.6422,152.6515,31446.0
2021-12-07 11:50:00,164.61,164.72,164.59,164.6,86534.0,152.6979,152.7999,152.6793,152.6886,86534.0
2021-12-07 12:00:00,164.6,164.69,164.6,164.61,28994.0,152.6886,152.7721,152.6886,152.6979,28994.0
2021-12-07 12:10:00,164.63,164.67,164.49,164.54,32979.0,152.7164,152.7535,152.5866,152.633,32979.0
2021-12-07 12:20:00,164.52,164.63,164.51,164.57,38506.0,152.6144,152.7164,152.6051,152.6608,38506.0
2021-12-07 12:30:00,164.57,164.64,164.57,164.59,13648.0,152.6608,152.7257,152.6608,152.6793,13648.0
2021-12-07 12:40:00,164.57,164.58,164.53,164.57,19880.0,152.6608,152.6701,152.6237,152.6608,19880.0
2021-12-07 12:50:00,164.56,164.66,164.56,164.66,82552.0,152.6515,152.7443,152.6515,152.7443,82552.0
2021-12-07 13:00:00,164.66,164.66,164.45,164.48,42973.0,152.7443,152.7443,152.5495,152.5773,42973.0
2021-12-07 13:10:00,164.49,164.55,164.38,164.55,33880.0,152.5866,152.6422,152.4845,152.6422,33880.0
2021-12-07 13:20:00,164.54,164.56,164.48,164.53,20547.0,152.633,152.6515,152.5773,152.6237,20547.0
2021-12-07 13:30:00,164.54,164.61,164.5,164.6,32498.0,152.633,152.6979,152.5959,152.6886,32498.0
2021-12-07 13:40:00,164.59,164.64,164.57,164.59,28352.0,152.6793,152.7257,152.6608,152.6793,28352.0
2021-12-07 13:50:00,164.6,164.7,164.51,164.53,46892.0,152.6886,152.7814,152.6051,152.6237,46892.0
2021-12-07 14:00:00,164.53,164.59,164.46,164.59,78005.0,152.6237,152.6793,152.5587,152.6793,78005.0
2021-12-07 14:10:00,164.6,164.65,164.55,164.61,43544.0,152.6886,152.735,152.6422,152.6979,43544.0
2021-12-07 14:20:00,164.6,164.74,164.58,164.63,56537.0,152.6886,152.8185,152.6701,152.7164,56537.0
2021-12-07 14:30:00,164.62,164.67,164.58,164.62,53334.0,152.7072,152.7535,152.6701,152.7072,53334.0
2021-12-07 14:40:00,164.62,164.68,164.53,164.6,46728.0,152.7072,152.7628,152.6237,152.6886,46728.0
2021-12-07 14:50:00,164.6,164.69,164.56,164.66,116396.0,152.6886,152.7721,152.6515,152.7443,116396.0
2021-12-07 15:00:00,164.66,164.79,164.63,164.71,54153.0,152.7443,152.8649,152.7164,152.7907,54153.0
2021-12-07 15:10:00,164.7,164.71,164.57,164.61,63179.0,152.7814,152.7907,152.6608,152.6979,63179.0
2021-12-07 15:20:00,164.6,164.64,164.37,164.37,86711.0,152.6886,152.7257,152.4753,152.4753,86711.0
2021-12-07 15:30:00,164.37,164.41,164.06,164.09,104513.0,152.4753,152.5124,152.1877,152.2155,104513.0
2021-12-07 15:40:00,164.1,164.24,164.04,164.15,119633.0,152.2248,152.3547,152.1691,152.2712,119633.0
2021-12-07 15:50:00,164.14,164.45,163.84,164.35,276750.0,152.2619,152.5495,151.9836,152.4567,276750.0
2021-12-08 09:30:00,164.6,164.89,164.39,164.45,96341.0,152.6886,152.9576,152.4938,152.5495,96341.0
2021-12-08 09:40:00,164.45,164.69,164.34,164.49,154379.0,152.5495,152.7721,152.4474,152.5866,154379.0
2021-12-08 09:50:00,164.48,164.87,164.47,164.53,90098.0,152.5773,152.9391,152.568,152.6237,90098.0
2021-12-08 10:00:00,164.51,164.72,164.42,164.5,55271.0,152.6051,152.7999,152.5216,152.5959,55271.0
2021-12-08 10:10:00,164.52,164.57,164.34,164.45,65325.0,152.6144,152.6608,152.4474,152.5495,65325.0
2021-12-08 10:20:00,164.45,164.57,164.06,164.06,53110.0,152.5495,152.6608,152.1877,152.1877,53110.0
2021-12-08 10:30:00,164.07,164.34,164.06,164.13,48586.0,152.197,152.4474,152.1877,152.2526,48586.0
2021-12-08 10:40:00,164.12,164.2,164.02,164.18,33081.0,152.2434,152.3176,152.1506,152.299,33081.0
2021-12-08 10:50:00,164.19,164.2,163.84,163.87,55810.0,152.3083,152.3176,151.9836,152.0114,55810.0
2021-12-08 11:00:00,163.88,164.11,163.88,164.1,30723.0,152.0207,152.2341,152.0207,152.2248,30723.0
2021-12-08 11:10:00,164.09,164.19,163.96,163.97,25705.0,152.2155,152.3083,152.0949,152.1042,25705.0
2021-12-08 11:20:00,163.97,164.16,163.95,164.13,118328.0,152.1042,152.2805,152.0857,152.2526,118328.0
2021-12-08 11:30:00,164.14,164.14,163.96,164.09,33956.0,152.2619,152.2619,152.0949,152.2155,33956.0
2021-12-08 11:40:00,164.08,164.28,164.06,164.26,29598.0,152.2062,152.3918,152.1877,152.3732,29598.0
2021-12-08 11:50:00,164.25,164.32,164.17,164.24,38784.0,152.3639,152.4289,152.2897,152.3547,38784.0
2021-12-08 12:00:00,164.2,164.34,164.2,164.31,22109.0,152.3176,152.4474,152.3176,152.4196,22109.0
2021-12-08 12:10:00,164.31,164.36,164.18,164.19,55818.0,152.4196,152.466,152.299,152.3083,55818.0
2021-12-08 12:20:00,164.19,164.24,164.12,164.22,29243.0,152.3083,152.3547,152.2434,152.3361,29243.0
2021-12-08 12:30:00,164.22,164.29,164.2,164.28,10904.0,152.3361,152.401,152.3176,152.3918,10904.0
2021-12-08 12:40:00,164.29,164.35,164.25,164.3,13357.0,152.401,152.4567,152.3639,152.4103,13357.0
2021-12-08 12:50:00,164.3,164.4,164.28,164.33,20754.0,152.4103,152.5031,152.3918,152.4382,20754.0
2021-12-08 13:00:00,164.31,164.4,164.31,164.36,21108.0,152.4196,152.5031,152.4196,152.466,21108.0
2021-12-08 13:10:00,164.38,164.45,164.3,164.39,68781.0,152.4845,152.5495,152.4103,152.4938,68781.0
2021-12-08 13:20:00,164.38,164.43,164.33,164.42,42215.0,152.4845,152.5309,152.4382,152.5216,42215.0
2021-12-08 13:30:00,164.4,164.43,164.32,164.39,30320.0,152.5031,152.5309,152.4289,152.4938,30320.0
2021-12-08 13:40:00,164.38,164.47,164.38,164.4,24743.0,152.4845,152.568,152.4845,152.5031,24743.0
2021-12-08 13:50:00,164.39,164.46,164.35,164.36,47764.0,152.4938,152.5587,152.4567,152.466,47764.0
2021-12-08 14:00:00,164.37,164.49,164.35,164.44,39266.0,152.4753,152.5866,152.4567,152.5402,39266.0
2021-12-08 14:10:00,164.43,164.45,164.35,164.44,12981.0,152.5309,152.5495,152.4567,152.5402,12981.0
2021-12-08 14:20:00,164.42,164.52,164.38,164.43,103536.0,152.5216,152.6144,152.4845,152.5309,103536.0
2021-12-08 14:30:00,164.42,164.47,164.39,164.44,32881.0,152.5216,152.568,152.4938,152.5402,32881.0
2021-12-08 14:40:00,164.43,164.46,164.37,164.39,42652.0,152.5309,152.5587,152.4753,152.4938,42652.0
2021-12-08 14:50:00,164.39,164.56,164.38,164.53,128986.0,152.4938,152.6515,152.4845,152.6237,128986.0
2021-12-08 15:00:00,164.52,164.62,164.49,164.56,33272.0,152.6144,152.7072,152.5866,152.6515,33272.0
2021-12-08 15:10:00,164.56,164.64,164.55,164.58,44340.0,152.6515,152.7257,152.6422,152.6701,44340.0
2021-12-08 15:20:00,164.58,164.72,164.56,164.71,46420.0,152.6701,152.7999,152.6515,152.7907,46420.0
2021-12-08 15:30:00,164.7,164.74,164.57,164.59,37001.0,152.7814,152.8185,152.6608,152.6793,37001.0
2021-12-08 15:40:00,164.59,164.73,164.58,164.66,106418.0,152.6793,152.8092,152.6701,152.7443,106418.0
2021-12-08 15:50:00,164.67,164.78,164.48,164.5,161976.0,152.7535,152.8556,152.5773,152.5959,161976.0
2021-12-09 09:30:00,163.88,163.96,163.64,163.86,86199.0,152.0207,152.0949,151.7981,152.0022,86199.0
2021-12-09 09:40:00,163.86,163.91,163.61,163.63,134869.0,152.0022,152.0485,151.7703,151.7888,134869.0
2021-12-09 09:50:00,163.61,163.95,163.6,163.9,40546.0,151.7703,152.0857,151.761,152.0393,40546.0
2021-12-09 10:00:00,163.88,164.18,163.83,164.09,34129.0,152.0207,152.299,151.9743,152.2155,34129.0
2021-12-09 10:10:00,164.11,164.22,164.07,164.09,24483.0,152.2341,152.3361,152.197,152.2155,24483.0
2021-12-09 10:20:00,164.09,164.15,163.95,163.97,46181.0,152.2155,152.2712,152.0857,152.1042,46181.0
2021-12-09 10:30:00,163.99,164.0,163.78,163.84,38845.0,152.1228,152.132,151.928,151.9836,38845.0
2021-12-09 10:40:00,163.82,164.04,163.78,164.04,35501.0,151.9651,152.1691,151.928,152.1691,35501.0
2021-12-09 10:50:00,164.03,164.07,163.96,164.07,26194.0,152.1599,152.197,152.0949,152.197,26194.0
2021-12-09 11:00:00,164.07,164.11,164.02,164.06,33681.0,152.197,152.2341,152.1506,152.1877,33681.0
2021-12-09 11:10:00,164.04,164.08,163.85,163.98,44572.0,152.1691,152.2062,151.9929,152.1135,44572.0
2021-12-09 11:20:00,163.96,164.06,163.89,164.05,28604.0,152.0949,152.1877,152.03,152.1784,28604.0
2021-12-09 11:30:00,164.05,164.1,163.98,164.02,28086.0,152.1784,152.2248,152.1135,152.1506,28086.0
2021-12-09 11:40:00,164.02,164.06,163.93,163.96,40475.0,152.1506,152.1877,152.0671,152.0949,40475.0
2021-12-09 11:50:00,163.98,164.04,163.91,163.98,196782.0,152.1135,152.1691,152.0485,152.1135,196782.0
2021-12-09 12:00:00,163.98,164.02,163.92,163.99,28429.0,152.1135,152.1506,152.0578,152.1228,28429.0
2021-12-09 12:10:00,163.98,164.12,163.97,164.03,23985.0,152.1135,152.2434,152.1042,152.1599,23985.0
2021-12-09 12:20:00,164.06,164.17,164.03,164.13,38540.0,152.1877,152.2897,152.1599,152.2526,38540.0
2021-12-09 12:30:00,164.13,164.3,164.12,164.29,19346.0,152.2526,152.4103,152.2434,152.401,19346.0
2021-12-09 12:40:00,164.3,164.37,164.27,164.34,123568.0,152.4103,152.4753,152.3825,152.4474,123568.0
2021-12-09 12:50:00,164.34,164.46,164.34,164.46,95598.0,152.4474,152.5587,152.4474,152.5587,95598.0
2021-12-09 13:00:00,164.45,164.49,164.32,164.47,180352.0,152.5495,152.5866,152.4289,152.568,180352.0
2021-12-09 13:10:00,164.47,164.5,164.42,164.43,135728.0,152.568,152.5959,152.5216,152.5309,135728.0
2021-12-09 13:20:00,164.42,164.43,164.37,164.38,132962.0,152.5216,152.5309,152.4753,152.4845,132962.0
2021-12-09 13:30:00,164.38,164.58,164.38,164.54,121128.0,152.4845,152.6701,152.4845,152.633,121128.0
2021-12-09 13:40:00,164.54,164.54,164.41,164.46,146197.0,152.633,152.633,152.5124,152.5587,146197.0
2021-12-09 13:50:00,164.46,164.52,164.41,164.47,137852.0,152.5587,152.6144,152.5124,152.568,137852.0
2021-12-09 14:00:00,164.47,164.53,164.41,164.47,162161.0,152.568,152.6237,152.5124,152.568,162161.0
2021-12-09 14:10:00,164.47,164.5,164.42,164.43,146757.0,152.568,152.5959,152.5216,152.5309,146757.0
2021-12-09 14:20:00,164.44,164.51,164.29,164.31,134604.0,152.5402,152.6051,152.401,152.4196,134604.0
2021-12-09 14:30:00,164.3,164.34,164.21,164.22,108457.0,152.4103,152.4474,152.3268,152.3361,108457.0
2021-12-09 14:40:00,164.22,164.28,164.16,164.21,64532.0,152.3361,152.3918,152.2805,152.3268,64532.0
2021-12-09 14:50:00,164.22,164.23,164.06,164.14,45584.0,152.3361,152.3454,152.1877,152.2619,45584.0
2021-12-09 15:00:00,164.13,164.24,164.07,164.14,241272.0,152.2526,152.3547,152.197,152.2619,241272.0
2021-12-09 15:10:00,164.15,164.21,164.02,164.04,91878.0,152.2712,152.3268,152.1506,152.1691,91878.0
2021-12-09 15:20:00,164.04,164.11,163.91,164.03,111522.0,152.1691,152.2341,152.0485,152.1599,111522.0
2021-12-09 15:30:00,164.01,164.2,163.97,164.14,54609.0,152.1413,152.3176,152.1042,152.2619,54609.0
2021-12-09 15:40:00,164.11,164.23,164.07,164.16,63945.0,152.2341,152.3454,152.197,152.2805,63945.0
2021-12-09 15:50:00,164.15,164.21,163.87,163.9,224012.0,152.2712,152.3268,152.0114,152.0393,224012.0
2021-12-10 09:30:00,164.71,164.75,164.4,164.67,95683.0,152.7907,152.8278,152.5031,152.7535,95683.0
2021-12-10 09:40:00,164.69,164.79,164.52,164.54,127406.0,152.7721,152.8649,152.6144,152.633,127406.0
2021-12-10 09:50:00,164.57,164.69,164.34,164.36,72970.0,152.6608,152.7721,152.4474,152.466,72970.0
2021-12-10 10:00:00,164.37,164.49,164.16,164.24,68584.0,152.4753,152.5866,152.2805,152.3547,68584.0
2021-12-10 10:10:00,164.24,164.45,164.09,164.39,60194.0,152.3547,152.5495,152.2155,152.4938,60194.0
2021-12-10 10:20:00,164.38,164.41,164.25,164.34,51722.0,152.4845,152.5124,152.3639,152.4474,51722.0
2021-12-10 10:30:00,164.37,164.45,163.98,164.09,49115.0,152.4753,152.5495,152.1135,152.2155,49115.0
2021-12-10 10:40:00,164.05,164.21,163.97,164.13,39960.0,152.1784,152.3268,152.1042,152.2526,39960.0
2021-12-10 10:50:00,164.07,164.16,164.05,164.1,22401.0,152.197,152.2805,152.1784,152.2248,22401.0
2021-12-10 11:00:00,164.14,164.18,163.71,163.76,53455.0,152.2619,152.299,151.863,151.9094,53455.0
2021-12-10 11:10:00,163.76,163.91,163.65,163.83,103702.0,151.9094,152.0485,151.8074,151.9743,103702.0
2021-12-10 11:20:00,163.81,164.05,163.81,164.05,74826.0,151.9558,152.1784,151.9558,152.1784,74826.0
2021-12-10 11:30:00,164.03,164.13,163.97,164.09,50230.0,152.1599,152.2526,152.1042,152.2155,50230.0
2021-12-10 11:40:00,164.09,164.22,164.04,164.19,43884.0,152.2155,152.3361,152.1691,152.3083,43884.0
2021-12-10 11:50:00,164.22,164.23,164.08,164.19,28090.0,152.3361,152.3454,152.2062,152.3083,28090.0
2021-12-10 12:00:00,164.18,164.38,164.13,164.27,110629.0,152.299,152.4845,152.2526,152.3825,110629.0
2021-12-10 12:10:00,164.26,164.3,164.15,164.16,49404.0,152.3732,152.4103,152.2712,152.2805,49404.0
2021-12-10 12:20:00,164.2,164.29,164.17,164.19,35779.0,152.3176,152.401,152.2897,152.3083,35779.0
2021-12-10 12:30:00,164.2,164.22,164.04,164.08,31779.0,152.3176,152.3361,152.1691,152.2062,31779.0
2021-12-10 12:40:00,164.09,164.18,164.02,164.18,13051.0,152.2155,152.299,152.1506,152.299,13051.0
2021-12-10 12:50:00,164.16,164.2,164.14,164.18,35147.0,152.2805,152.3176,152.2619,152.299,35147.0
2021-12-10 13:00:00,164.18,164.36,164.17,164.32,133673.0,152.299,152.466,152.2897,152.4289,133673.0
2021-12-10 13:10:00,164.34,164.45,164.31,164.45,129940.0,152.4474,152.5495,152.4196,152.5495,129940.0
2021-12-10 13:20:00,164.42,164.42,164.32,164.35,17825.0,152.5216,152.5216,152.4289,152.4567,17825.0
2021-12-10 13:30:00,164.34,164.37,164.28,164.34,29994.0,152.4474,152.4753,152.3918,152.4474,29994.0
2021-12-10 13:40:00,164.34,164.34,164.25,164.27,38779.0,152.4474,152.4474,152.3639,152.3825,38779.0
2021-12-10 13:50:00,164.27,164.4,164.27,164.38,40107.0,152.3825,152.5031,152.3825,152.4845,40107.0
2021-12-10 14:00:00,164.39,164.41,164.28,164.32,41618.0,152.4938,152.5124,152.3918,152.4289,41618.0
2021-12-10 14:10:00,164.31,164.4,164.31,164.39,27993.0,152.4196,152.5031,152.4196,152.4938,27993.0
2021-12-10 14:20:00,164.4,164.49,164.39,164.49,37407.0,152.5031,152.5866,152.4938,152.5866,37407.0
2021-12-10 14:30:00,164.49,164.54,164.3,164.4,121795.0,152.5866,152.633,152.4103,152.5031,121795.0
2021-12-10 14:40:00,164.42,164.42,164.36,164.36,37672.0,152.5216,152.5216,152.466,152.466,37672.0
2021-12-10 14:50:00,164.38,164.4,164.16,164.19,67139.0,152.4845,152.5031,152.2805,152.3083,67139.0
2021-12-10 15:00:00,164.18,164.29,164.1,164.28,34337.0,152.299,152.401,152.2248,152.3918,34337.0
2021-12-10 15:10:00,164.27,164.31,164.23,164.31,101058.0,152.3825,152.4196,152.3454,152.4196,101058.0
2021-12-10 15:20:00,164.31,164.4,164.3,164.38,40463.0,152.4196,152.5031,152.4103,152.4845,40463.0
2021-12-10 15:30:00,164.38,164.56,164.38,164.52,59151.0,152.4845,152.6515,152.4845,152.6144,59151.0
2021-12-10 15:40:00,164.51,164.71,164.51,164.7,54699.0,152.6051,152.7907,152.6051,152.7814,54699.0
2021-12-10 15:50:00,164.72,164.8,164.57,164.69,132321.0,152.7999,152.8741,152.6608,152.7721,132321.0
2021-12-13 09:30:00,163.54,163.87,163.34,163.34,99327.0,152.3709,152.6784,152.1846,152.1846,99327.0
2021-12-13 09:40:00,163.33,163.48,163.01,163.03,101025.0,152.1753,152.315,151.8771,151.8957,101025.0
2021-12-13 09:50:00,163.02,163.11,162.89,162.96,89902.0,151.8864,151.9703,151.7653,151.8305,89902.0
2021-12-13 10:00:00,162.94,163.04,162.84,162.97,63747.0,151.8119,151.9051,151.7187,151.8398,63747.0
2021-12-13 10:10:00,162.97,163.15,162.89,163.11,38450.0,151.8398,152.0075,151.7653,151.9703,38450.0
2021-12-13 10:20:00,163.11,163.19,162.78,162.93,53008.0,151.9703,152.0448,151.6628,151.8026,53008.0
2021-12-13 10:30:00,162.91,163.18,162.78,163.07,45356.0,151.7839,152.0355,151.6628,151.933,45356.0
2021-12-13 10:40:00,163.09,163.14,162.93,163.01,56418.0,151.9516,151.9982,151.8026,151.8771,56418.0
2021-12-13 10:50:00,163.03,163.13,162.77,162.87,54065.0,151.8957,151.9889,151.6535,151.7467,54065.0
2021-12-13 11:00:00,162.85,162.94,162.68,162.84,63639.0,151.728,151.8119,151.5696,151.7187,63639.0
2021-12-13 11:10:00,162.83,162.89,162.69,162.81,119079.0,151.7094,151.7653,151.579,151.6908,119079.0
2021-12-13 11:20:00,162.82,162.89,162.78,162.8,181225.0,151.7001,151.7653,151.6628,151.6814,181225.0
2021-12-13 11:30:00,162.8,163.1,162.8,163.03,43009.0,151.6814,151.961,151.6814,151.8957,43009.0
2021-12-13 11:40:00,163.06,163.14,163.04,163.07,32258.0,151.9237,151.9982,151.9051,151.933,32258.0
2021-12-13 11:50:00,163.09,163.18,162.97,163.18,49298.0,151.9516,152.0355,151.8398,152.0355,49298.0
2021-12-13 12:00:00,163.17,163.3,163.01,163.3,28501.0,152.0262,152.1473,151.8771,152.1473,28501.0
2021-12-13 12:10:00,163.3,163.36,163.27,163.27,24822.0,152.1473,152.2032,152.1194,152.1194,24822.0
2021-12-13 12:20:00,163.29,163.31,163.22,163.24,41857.0,152.138,152.1566,152.0728,152.0914,41857.0
2021-12-13 12:30:00,163.24,163.31,163.18,163.29,17108.0,152.0914,152.1566,152.0355,152.138,17108.0
2021-12-13 12:40:00,163.29,163.29,163.12,163.12,59830.0,152.138,152.138,151.9796,151.9796,59830.0
2021-12-13 12:50:00,163.14,163.18,163.05,163.16,49852.0,151.9982,152.0355,151.9144,152.0169,49852.0
2021-12-13 13:00:00,163.14,163.17,163.07,163.12,22636.0,151.9982,152.0262,151.933,151.9796,22636.0
2021-12-13 13:10:00,163.14,163.22,163.12,163.21,51991.0,151.9982,152.0728,151.9796,152.0634,51991.0
2021-12-13 13:20:00,163.24,163.27,163.17,163.26,48137.0,152.0914,152.1194,152.0262,152.11,48137.0
2021-12-13 13:30:00,163.27,163.28,163.16,163.2,91177.0,152.1194,152.1287,152.0169,152.0541,91177.0
2021-12-13 13:40:00,163.19,163.3,163.18,163.2,23201.0,152.0448,152.1473,152.0355,152.0541,23201.0
2021-12-13 13:50:00,163.21,163.35,163.18,163.32,29561.0,152.0634,152.1939,152.0355,152.1659,29561.0
2021-12-13 14:00:00,163.31,163.35,163.22,163.35,22479.0,152.1566,152.1939,152.0728,152.1939,22479.0
2021-12-13 14:10:00,163.34,163.43,163.34,163.4,23480.0,152.1846,152.2684,152.1846,152.2405,23480.0
2021-12-13 14:20:00,163.42,163.52,163.34,163.37,78854.0,152.2591,152.3523,152.1846,152.2125,78854.0
2021-12-13 14:30:00,163.37,163.41,163.32,163.38,38943.0,152.2125,152.2498,152.1659,152.2218,38943.0
2021-12-13 14:40:00,163.36,163.4,163.35,163.37,56005.0,152.2032,152.2405,152.1939,152.2125,56005.0
2021-12-13 14:50:00,163.36,163.44,163.36,163.4,81749.0,152.2032,152.2777,152.2032,152.2405,81749.0
2021-12-13 15:00:00,163.41,163.55,163.39,163.39,129990.0,152.2498,152.3802,152.2312,152.2312,129990.0
2021-12-13 15:10:00,163.4,163.62,163.39,163.55,59127.0,152.2405,152.4454,152.2312,152.3802,59127.0
2021-12-13 15:20:00,163.57,163.69,163.48,163.58,50844.0,152.3989,152.5107,152.315,152.4082,50844.0
2021-12-13 15:30:00,163.59,163.73,163.57,163.67,81893.0,152.4175,152.5479,152.3989,152.492,81893.0
2021-12-13 15:40:00,163.67,163.82,163.61,163.61,77481.0,152.492,152.6318,152.4361,152.4361,77481.0
2021-12-13 15:50:00,163.61,163.62,163.18,163.25,178386.0,152.4361,152.4454,152.0355,152.1007,178386.0
2021-12-14 09:30:00,162.56,163.14,162.5,163.02,70899.0,151.4578,151.9982,151.4019,151.8864,70899.0
2021-12-14 09:40:00,163.06,163.61,163.02,163.49,97372.0,151.9237,152.4361,151.8864,152.3243,97372.0
2021-12-14 09:50:00,163.52,163.89,163.48,163.6,65052.0,152.3523,152.697,152.315,152.4268,65052.0
2021-12-14 10:00:00,163.58,163.73,163.53,163.54,57157.0,152.4082,152.5479,152.3616,152.3709,57157.0
2021-12-14 10:10:00,163.53,163.55,163.29,163.37,51807.0,152.3616,152.3802,152.138,152.2125,51807.0
2021-12-14 10:20:00,163.37,163.7,163.29,163.59,47990.0,152.2125,152.52,152.138,152.4175,47990.0
2021-12-14 10:30:00,163.57,163.6,163.26,163.27,84194.0,152.3989,152.4268,152.11,152.1194,84194.0
2021-12-14 10:40:00,163.29,163.35,162.95,163.01,77588.0,152.138,152.1939,151.8212,151.8771,77588.0
2021-12-14 10:50:00,163.0,163.04,162.76,162.95,122307.0,151.8678,151.9051,151.6442,151.8212,122307.0
2021-12-14 11:00:00,162.95,163.19,162.82,162.99,298506.0,151.8212,152.0448,151.7001,151.8585,298506.0
2021-12-14 11:10:00,162.98,163.1,162.9,163.08,41899.0,151.8492,151.961,151.7746,151.9423,41899.0
2021-12-14 11:20:00,163.1,163.17,162.9,163.12,205519.0,151.961,152.0262,151.7746,151.9796,205519.0
2021-12-14 11:30:00,163.12,163.12,162.87,163.0,66929.0,151.9796,151.9796,151.7467,151.8678,66929.0
2021-12-14 11:40:00,163.02,163.11,162.91,162.94,53139.0,151.8864,151.9703,151.7839,151.8119,53139.0
2021-12-14 11:50:00,162.94,163.06,162.69,162.69,58806.0,151.8119,151.9237,151.579,151.579,58806.0
2021-12-14 12:00:00,162.68,162.76,162.55,162.73,85896.0,151.5696,151.6442,151.4485,151.6162,85896.0
2021-12-14 12:10:00,162.73,162.79,162.65,162.76,68405.0,151.6162,151.6721,151.5417,151.6442,68405.0
2021-12-14 12:20:00,162.78,162.94,162.75,162.94,36035.0,151.6628,151.8119,151.6349,151.8119,36035.0
2021-12-14 12:30:00,162.93,162.97,162.78,162.79,22554.0,151.8026,151.8398,151.6628,151.6721,22554.0
2021-12-14 12:40:00,162.82,162.82,162.61,162.66,22593.0,151.7001,151.7001,151.5044,151.551,22593.0
2021-12-14 12:50:00,162.65,162.7,162.54,162.59,33983.0,151.5417,151.5883,151.4392,151.4858,33983.0
2021-12-14 13:00:00,162.59,162.78,162.54,162.78,67558.0,151.4858,151.6628,151.4392,151.6628,67558.0
2021-12-14 13:10:00,162.77,162.82,162.7,162.77,20827.0,151.6535,151.7001,151.5883,151.6535,20827.0
2021-12-14 13:20:00,162.78,162.87,162.71,162.84,65023.0,151.6628,151.7467,151.5976,151.7187,65023.0
2021-12-14 13:30:00,162.83,162.85,162.71,162.77,56599.0,151.7094,151.728,151.5976,151.6535,56599.0
2021-12-14 13:40:00,162.76,162.77,162.66,162.71,62848.0,151.6442,151.6535,151.551,151.5976,62848.0
2021-12-14 13:50:00,162.72,162.74,162.58,162.65,62840.0,151.6069,151.6255,151.4765,151.5417,62840.0
2021-12-14 14:00:00,162.64,162.93,162.6,162.92,53785.0,151.5324,151.8026,151.4951,151.7933,53785.0
2021-12-14 14:10:00,162.91,163.02,162.87,163.0,131145.0,151.7839,151.8864,151.7467,151.8678,131145.0
2021-12-14 14:20:00,163.0,163.03,162.88,162.88,124932.0,151.8678,151.8957,151.756,151.756,124932.0
2021-12-14 14:30:00,162.88,162.99,162.84,162.9,70883.0,151.756,151.8585,151.7187,151.7746,70883.0
2021-12-14 14:40:00,162.96,163.02,162.84,162.85,55682.0,151.8305,151.8864,151.7187,151.728,55682.0
2021-12-14 14:50:00,162.85,162.97,162.8,162.94,44829.0,151.728,151.8398,151.6814,151.8119,44829.0
2021-12-14 15:00:00,162.95,163.11,162.92,163.11,102776.0,151.8212,151.9703,151.7933,151.9703,102776.0
2021-12-14 15:10:00,163.09,163.15,162.97,163.1,255642.0,151.9516,152.0075,151.8398,151.961,255642.0
2021-12-14 15:20:00,163.11,163.24,163.05,163.23,63192.0,151.9703,152.0914,151.9144,152.0821,63192.0
2021-12-14 15:30:00,163.22,163.3,163.07,163.17,96879.0,152.0728,152.1473,151.933,152.0262,96879.0
2021-12-14 15:40:00,163.14,163.16,162.83,162.85,105559.0,151.9982,152.0169,151.7094,151.728,105559.0
2021-12-14 15:50:00,162.84,162.93,162.64,162.93,275238.0,151.7187,151.8026,151.5324,151.8026,275238.0
2021-12-15 09:30:00,162.88,163.22,162.41,162.42,121721.0,151.756,152.0728,151.3181,151.3274,121721.0
2021-12-15 09:40:00,162.43,162.43,162.2,162.3,136926.0,151.3367,151.3367,151.1224,151.2156,136926.0
2021-12-15 09:50:00,162.31,162.44,162.16,162.28,101138.0,151.2249,151.346,151.0852,151.197,101138.0
2021-12-15 10:00:00,162.26,162.46,162.2,162.33,78296.0,151.1783,151.3647,151.1224,151.2435,78296.0
2021-12-15 10:10:00,162.31,162.41,162.18,162.19,70487.0,151.2249,151.3181,151.1038,151.1131,70487.0
2021-12-15 10:20:00,162.19,162.31,162.17,162.28,102905.0,151.1131,151.2249,151.0945,151.197,102905.0
2021-12-15 10:30:00,162.3,162.46,162.29,162.46,55766.0,151.2156,151.3647,151.2063,151.3647,55766.0
2021-12-15 10:40:00,162.45,162.52,162.3,162.3,40518.0,151.3554,151.4206,151.2156,151.2156,40518.0
2021-12-15 10:50:00,162.31,162.39,162.24,162.39,123342.0,151.2249,151.2995,151.1597,151.2995,123342.0
2021-12-15 11:00:00,162.39,162.55,162.35,162.44,21723.0,151.2995,151.4485,151.2622,151.346,21723.0
2021-12-15 11:10:00,162.45,162.49,162.3,162.31,84834.0,151.3554,151.3926,151.2156,151.2249,84834.0
2021-12-15 11:20:00,162.31,162.52,162.28,162.42,172382.0,151.2249,151.4206,151.197,151.3274,172382.0
2021-12-15 11:30:00,162.41,162.44,162.28,162.39,63851.0,151.3181,151.346,151.197,151.2995,63851.0
2021-12-15 11:40:00,162.39,162.66,162.34,162.65,66015.0,151.2995,151.551,151.2529,151.5417,66015.0
2021-12-15 11:50:00,162.64,162.72,162.57,162.69,57755.0,151.5324,151.6069,151.4672,151.579,57755.0
2021-12-15 12:00:00,162.67,162.79,162.67,162.73,58239.0,151.5603,151.6721,151.5603,151.6162,58239.0
2021-12-15 12:10:00,162.73,162.75,162.62,162.63,38066.0,151.6162,151.6349,151.5137,151.5231,38066.0
2021-12-15 12:20:00,162.63,162.95,162.59,162.93,88658.0,151.5231,151.8212,151.4858,151.8026,88658.0
2021-12-15 12:30:00,162.94,162.98,162.87,162.89,170479.0,151.8119,151.8492,151.7467,151.7653,170479.0
2021-12-15 12:40:00,162.88,162.93,162.82,162.88,119318.0,151.756,151.8026,151.7001,151.756,119318.0
2021-12-15 12:50:00,162.88,163.01,162.87,162.98,56845.0,151.756,151.8771,151.7467,151.8492,56845.0
2021-12-15 13:00:00,162.98,163.02,162.93,163.01,39200.0,151.8492,151.8864,151.8026,151.8771,39200.0
2021-12-15 13:10:00,163.0,163.01,162.89,162.95,81596.0,151.8678,151.8771,151.7653,151.8212,81596.0
2021-12-15 13:20:00,162.95,162.95,162.82,162.91,35123.0,151.8212,151.8212,151.7001,151.7839,35123.0
2021-12-15 13:30:00,162.9,163.0,162.85,162.86,46726.0,151.7746,151.8678,151.728,151.7374,46726.0
2021-12-15 13:40:00,162.85,163.01,162.8,162.91,44906.0,151.728,151.8771,151.6814,151.7839,44906.0
2021-12-15 13:50:00,162.92,162.98,162.76,162.92,58152.0,151.7933,151.8492,151.6442,151.7933,58152.0
2021-12-15 14:00:00,162.88,163.38,162.43,163.35,187126.0,151.756,152.2218,151.3367,152.1939,187126.0
2021-12-15 14:10:00,163.36,163.69,163.27,163.31,165095.0,152.2032,152.5107,152.1194,152.1566,165095.0
2021-12-15 14:20:00,163.3,163.33,162.72,162.9,112293.0,152.1473,152.1753,151.6069,151.7746,112293.0
2021-12-15 14:30:00,162.9,163.36,162.88,163.26,208634.0,151.7746,152.2032,151.756,152.11,208634.0
2021-12-15 14:40:00,163.26,163.44,163.1,163.11,136044.0,152.11,152.2777,151.961,151.9703,136044.0
2021-12-15 14:50:00,163.1,163.37,162.88,162.98,174032.0,151.961,152.2125,151.756,151.8492,174032.0
2021-12-15 15:00:00,163.01,163.62,162.96,163.58,175446.0,151.8771,152.4454,151.8305,152.4082,175446.0
2021-12-15 15:10:00,163.57,164.07,163.52,164.03,350436.0,152.3989,152.8647,152.3523,152.8274,350436.0
2021-12-15 15:20:00,164.02,164.42,164.02,164.42,153725.0,152.8181,153.1908,152.8181,153.1908,153725.0
2021-12-15 15:30:00,164.4,164.47,164.22,164.42,127146.0,153.1722,153.2374,153.0045,153.1908,127146.0
2021-12-15 15:40:00,164.43,164.5,163.73,163.75,287636.0,153.2001,153.2653,152.5479,152.5666,287636.0
2021-12-15 15:50:00,163.76,164.43,163.71,164.37,299692.0,152.5759,153.2001,152.5293,153.1442,299692.0
2021-12-16 09:30:00,165.1,165.48,165.05,165.19,119596.0,153.8244,154.1784,153.7778,153.9082,119596.0
2021-12-16 09:40:00,165.13,165.62,165.09,165.62,104591.0,153.8523,154.3089,153.8151,154.3089,104591.0
2021-12-16 09:50:00,165.63,165.76,165.47,165.5,53373.0,154.3182,154.4393,154.1691,154.1971,53373.0
2021-12-16 10:00:00,165.53,165.69,165.34,165.43,75460.0,154.225,154.3741,154.048,154.1318,75460.0
2021-12-16 10:10:00,165.43,165.9,165.43,165.84,102403.0,154.1318,154.5697,154.1318,154.5138,102403.0
2021-12-16 10:20:00,165.84,166.07,165.81,166.02,194071.0,154.5138,154.7281,154.4859,154.6815,194071.0
2021-12-16 10:30:00,166.03,166.14,165.93,165.99,113897.0,154.6909,154.7933,154.5977,154.6536,113897.0
2021-12-16 10:40:00,165.98,166.21,165.95,166.18,76889.0,154.6443,154.8586,154.6163,154.8306,76889.0
2021-12-16 10:50:00,166.18,166.26,166.12,166.23,44874.0,154.8306,154.9051,154.7747,154.8772,44874.0
2021-12-16 11:00:00,166.21,166.24,165.89,166.01,94954.0,154.8586,154.8865,154.5604,154.6722,94954.0
2021-12-16 11:10:00,166.0,166.28,165.95,166.21,94060.0,154.6629,154.9238,154.6163,154.8586,94060.0
2021-12-16 11:20:00,166.2,166.34,166.15,166.22,95826.0,154.8492,154.9797,154.8027,154.8679,95826.0
2021-12-16 11:30:00,166.19,166.23,166.08,166.12,44972.0,154.8399,154.8772,154.7374,154.7747,44972.0
2021-12-16 11:40:00,166.09,166.18,165.97,166.08,57172.0,154.7468,154.8306,154.635,154.7374,57172.0
2021-12-16 11:50:00,166.06,166.12,165.98,165.98,55541.0,154.7188,154.7747,154.6443,154.6443,55541.0
2021-12-16 12:00:00,165.96,166.12,165.83,165.9,68598.0,154.6256,154.7747,154.5045,154.5697,68598.0
2021-12-16 12:10:00,165.89,166.01,165.89,165.96,37490.0,154.5604,154.6722,154.5604,154.6256,37490.0
2021-12-16 12:20:00,165.99,166.11,165.87,165.98,54252.0,154.6536,154.7654,154.5418,154.6443,54252.0
2021-12-16 12:30:00,165.96,165.99,165.81,165.85,126535.0,154.6256,154.6536,154.4859,154.5231,126535.0
2021-12-16 12:40:00,165.83,165.86,165.59,165.59,58733.0,154.5045,154.5325,154.2809,154.2809,58733.0
2021-12-16 12:50:00,165.59,165.65,165.5,165.5,42843.0,154.2809,154.3368,154.1971,154.1971,42843.0
2021-12-16 13:00:00,165.52,165.73,165.5,165.62,49951.0,154.2157,154.4113,154.1971,154.3089,49951.0
2021-12-16 13:10:00,165.61,165.83,165.6,165.79,40259.0,154.2995,154.5045,154.2902,154.4672,40259.0
2021-12-16 13:20:00,165.78,165.83,165.68,165.78,35903.0,154.4579,154.5045,154.3648,154.4579,35903.0
2021-12-16 13:30:00,165.77,165.83,165.6,165.66,43328.0,154.4486,154.5045,154.2902,154.3461,43328.0
2021-12-16 13:40:00,165.66,165.88,165.61,165.87,60609.0,154.3461,154.5511,154.2995,154.5418,60609.0
2021-12-16 13:50:00,165.87,165.88,165.64,165.65,56863.0,154.5418,154.5511,154.3275,154.3368,56863.0
2021-12-16 14:00:00,165.65,165.8,165.61,165.62,55599.0,154.3368,154.4766,154.2995,154.3089,55599.0
2021-12-16 14:10:00,165.65,165.69,165.52,165.58,129953.0,154.3368,154.3741,154.2157,154.2716,129953.0
2021-12-16 14:20:00,165.59,165.59,165.33,165.34,34223.0,154.2809,154.2809,154.0387,154.048,34223.0
2021-12-16 14:30:00,165.35,165.46,165.21,165.46,54189.0,154.0573,154.1598,153.9269,154.1598,54189.0
2021-12-16 14:40:00,165.45,165.49,164.75,164.76,87623.0,154.1505,154.1877,153.4983,153.5076,87623.0
2021-12-16 14:50:00,164.78,164.94,164.6,164.91,154789.0,153.5262,153.6753,153.3585,153.6473,154789.0
2021-12-16 15:00:00,164.92,164.99,164.72,164.76,160112.0,153.6567,153.7219,153.4703,153.5076,160112.0
2021-12-16 15:10:00,164.75,165.0,164.61,164.95,148785.0,153.4983,153.7312,153.3678,153.6846,148785.0
2021-12-16 15:20:00,164.95,165.41,164.92,165.36,132442.0,153.6846,154.1132,153.6567,154.0666,132442.0
2021-12-16 15:30:00,165.38,165.54,165.13,165.49,101018.0,154.0852,154.2343,153.8523,154.1877,101018.0
2021-12-16 15:40:00,165.46,165.61,164.99,165.01,173249.0,154.1598,154.2995,153.7219,153.7405,173249.0
2021-12-16 15:50:00,165.02,165.62,164.98,165.09,248436.0,153.7498,154.3089,153.7126,153.8151,248436.0
2021-12-17 09:30:00,164.41,164.52,163.49,163.61,362920.0,153.1815,153.284,152.3243,152.4361,362920.0
2021-12-17 09:40:00,163.62,163.63,163.08,163.29,405483.0,152.4454,152.4548,151.9423,152.138,405483.0
2021-12-17 09:50:00,163.31,163.48,162.91,163.14,140197.0,152.1566,152.315,151.7839,151.9982,140197.0
2021-12-17 10:00:00,163.13,163.2,162.96,163.09,147974.0,151.9889,152.0541,151.8305,151.9516,147974.0
2021-12-17 10:10:00,163.06,163.1,162.73,162.91,83919.0,151.9237,151.961,151.6162,151.7839,83919.0
2021-12-17 10:20:00,162.89,163.1,162.84,163.1,72107.0,151.7653,151.961,151.7187,151.961,72107.0
2021-12-17 10:30:00,163.1,163.81,162.98,163.66,136016.0,151.961,152.6225,151.8492,152.4827,136016.0
2021-12-17 10:40:00,163.67,164.16,163.57,164.13,101992.0,152.492,152.9486,152.3989,152.9206,101992.0
2021-12-17 10:50:00,164.11,164.48,164.03,164.26,102524.0,152.902,153.2467,152.8274,153.0417,102524.0
2021-12-17 11:00:00,164.24,164.4,164.18,164.23,60520.0,153.0231,153.1722,152.9672,153.0138,60520.0
2021-12-17 11:10:00,164.32,164.66,164.3,164.64,58690.0,153.0976,153.4144,153.079,153.3958,58690.0
2021-12-17 11:20:00,164.66,164.66,164.44,164.52,52017.0,153.4144,153.4144,153.2094,153.284,52017.0
2021-12-17 11:30:00,164.51,164.57,163.91,164.0,122508.0,153.2747,153.3306,152.7156,152.7995,122508.0
2021-12-17 11:40:00,164.03,164.05,163.5,163.53,75784.0,152.8274,152.8461,152.3336,152.3616,75784.0
2021-12-17 11:50:00,163.53,163.75,163.53,163.72,78002.0,152.3616,152.5666,152.3616,152.5386,78002.0
2021-12-17 12:00:00,163.72,163.72,163.33,163.42,75479.0,152.5386,152.5386,152.1753,152.2591,75479.0
2021-12-17 12:10:00,163.43,163.82,163.43,163.64,135189.0,152.2684,152.6318,152.2684,152.4641,135189.0
2021-12-17 12:20:00,163.64,163.81,163.56,163.77,59090.0,152.4641,152.6225,152.3895,152.5852,59090.0
2021-12-17 12:30:00,163.77,164.1,163.7,163.95,101957.0,152.5852,152.8927,152.52,152.7529,101957.0
2021-12-17 12:40:00,163.96,164.0,163.85,163.99,28730.0,152.7622,152.7995,152.6597,152.7902,28730.0
2021-12-17 12:50:00,163.98,164.03,163.74,163.93,38138.0,152.7809,152.8274,152.5573,152.7343,38138.0
2021-12-17 13:00:00,163.93,164.0,163.68,163.73,54545.0,152.7343,152.7995,152.5013,152.5479,54545.0
2021-12-17 13:10:00,163.75,163.85,163.72,163.84,53921.0,152.5666,152.6597,152.5386,152.6504,53921.0
2021-12-17 13:20:00,163.86,164.17,163.86,164.14,45131.0,152.6691,152.9579,152.6691,152.9299,45131.0
2021-12-17 13:30:00,164.14,164.23,164.02,164.13,33417.0,152.9299,153.0138,152.8181,152.9206,33417.0
2021-12-17 13:40:00,164.15,164.3,164.05,164.3,27294.0,152.9393,153.079,152.8461,153.079,27294.0
2021-12-17 13:50:00,164.28,164.38,164.21,164.35,117881.0,153.0604,153.1535,152.9952,153.1256,117881.0
2021-12-17 14:00:00,164.36,164.39,164.17,164.19,33655.0,153.1349,153.1629,152.9579,152.9765,33655.0
2021-12-17 14:10:00,164.19,164.27,164.13,164.16,47432.0,152.9765,153.0511,152.9206,152.9486,47432.0
2021-12-17 14:20:00,164.16,164.23,163.87,163.94,44617.0,152.9486,153.0138,152.6784,152.7436,44617.0
2021-12-17 14:30:00,163.94,164.03,163.74,163.83,32839.0,152.7436,152.8274,152.5573,152.6411,32839.0
2021-12-17 14:40:00,163.83,164.09,163.8,164.01,41886.0,152.6411,152.8833,152.6132,152.8088,41886.0
2021-12-17 14:50:00,164.02,164.02,163.72,163.85,90435.0,152.8181,152.8181,152.5386,152.6597,90435.0
2021-12-17 15:00:00,163.86,164.09,163.85,163.99,78934.0,152.6691,152.8833,152.6597,152.7902,78934.0
2021-12-17 15:10:00,163.99,163.99,163.61,163.76,96251.0,152.7902,152.7902,152.4361,152.5759,96251.0
2021-12-17 15:20:00,163.79,163.96,163.62,163.73,59834.0,152.6038,152.7622,152.4454,152.5479,59834.0
2021-12-17 15:30:00,163.73,163.8,163.43,163.59,90694.0,152.5479,152.6132,152.2684,152.4175,90694.0
2021-12-17 15:40:00,163.59,163.78,163.25,163.25,154609.0,152.4175,152.5945,152.1007,152.1007,154609.0
2021-12-17 15:50:00,163.24,163.4,162.9,163.03,404170.0,152.0914,152.2405,151.7746,151.8957,404170.0
2021-12-20 09:30:00,161.22,161.42,160.83,160.88,126518.0,150.2094,150.3957,149.846,149.8926,126518.0
2021-12-20 09:40:00,160.9,160.9,160.19,160.2,208452.0,149.9112,149.9112,149.2497,149.259,208452.0
2021-12-20 09:50:00,160.19,160.59,160.01,160.58,96397.0,149.2497,149.6224,149.082,149.6131,96397.0
2021-12-20 10:00:00,160.57,160.79,160.38,160.5,122418.0,149.6037,149.8087,149.4267,149.5385,122418.0
2021-12-20 10:10:00,160.48,160.75,160.38,160.64,156553.0,149.5199,149.7715,149.4267,149.669,156553.0
2021-12-20 10:20:00,160.63,160.72,160.09,160.16,99606.0,149.6597,149.7435,149.1565,149.2218,99606.0
2021-12-20 10:30:00,160.15,160.25,160.05,160.11,79429.0,149.2124,149.3056,149.1193,149.1752,79429.0
2021-12-20 10:40:00,160.1,160.13,159.83,159.85,152001.0,149.1658,149.1938,148.9143,148.9329,152001.0
2021-12-20 10:50:00,159.85,159.91,159.76,159.91,58336.0,148.9329,148.9888,148.8491,148.9888,58336.0
2021-12-20 11:00:00,159.91,160.03,159.81,160.03,31914.0,148.9888,149.1006,148.8957,149.1006,31914.0
2021-12-20 11:10:00,160.01,160.06,159.77,159.96,69587.0,149.082,149.1286,148.8584,149.0354,69587.0
2021-12-20 11:20:00,159.95,160.08,159.87,159.92,73202.0,149.0261,149.1472,148.9516,148.9981,73202.0
2021-12-20 11:30:00,159.93,160.0,159.75,159.86,59954.0,149.0075,149.0727,148.8398,148.9422,59954.0
2021-12-20 11:40:00,159.85,159.98,159.8,159.94,153606.0,148.9329,149.054,148.8863,149.0168,153606.0
2021-12-20 11:50:00,159.97,160.3,159.97,160.27,71185.0,149.0447,149.3522,149.0447,149.3242,71185.0
2021-12-20 12:00:00,160.27,160.29,160.14,160.14,33849.0,149.3242,149.3429,149.2031,149.2031,33849.0
2021-12-20 12:10:00,160.16,160.36,160.09,160.3,44894.0,149.2218,149.4081,149.1565,149.3522,44894.0
2021-12-20 12:20:00,160.28,160.29,160.13,160.22,59517.0,149.3336,149.3429,149.1938,149.2777,59517.0
2021-12-20 12:30:00,160.22,160.22,159.93,160.04,55626.0,149.2777,149.2777,149.0075,149.1099,55626.0
2021-12-20 12:40:00,160.04,160.17,160.02,160.1,26189.0,149.1099,149.2311,149.0913,149.1658,26189.0
2021-12-20 12:50:00,160.11,160.27,160.0,160.03,18869.0,149.1752,149.3242,149.0727,149.1006,18869.0
2021-12-20 13:00:00,160.02,160.15,159.93,160.15,53644.0,149.0913,149.2124,149.0075,149.2124,53644.0
2021-12-20 13:10:00,160.15,160.28,160.07,160.21,54658.0,149.2124,149.3336,149.1379,149.2683,54658.0
2021-12-20 13:20:00,160.19,160.31,160.15,160.29,35659.0,149.2497,149.3615,149.2124,149.3429,35659.0
2021-12-20 13:30:00,160.28,160.48,160.13,160.47,47527.0,149.3336,149.5199,149.1938,149.5106,47527.0
2021-12-20 13:40:00,160.48,160.7,160.46,160.65,48128.0,149.5199,149.7249,149.5013,149.6783,48128.0
2021-12-20 13:50:00,160.64,160.84,160.55,160.64,53826.0,149.669,149.8553,149.5851,149.669,53826.0
2021-12-20 14:00:00,160.64,160.81,160.6,160.8,73310.0,149.669,149.8274,149.6317,149.818,73310.0
2021-12-20 14:10:00,160.77,160.89,160.7,160.83,47977.0,149.7901,149.9019,149.7249,149.846,47977.0
2021-12-20 14:20:00,160.83,160.9,160.67,160.74,140461.0,149.846,149.9112,149.6969,149.7621,140461.0
2021-12-20 14:30:00,160.72,160.76,160.48,160.54,141802.0,149.7435,149.7808,149.5199,149.5758,141802.0
2021-12-20 14:40:00,160.56,160.66,160.53,160.61,32768.0,149.5944,149.6876,149.5665,149.641,32768.0
2021-12-20 14:50:00,160.61,160.86,160.6,160.66,133121.0,149.641,149.8739,149.6317,149.6876,133121.0
2021-12-20 15:00:00,160.65,160.83,160.65,160.76,52068.0,149.6783,149.846,149.6783,149.7808,52068.0
2021-12-20 15:10:00,160.76,160.94,160.66,160.84,200082.0,149.7808,149.9485,149.6876,149.8553,200082.0
2021-12-20 15:20:00,160.85,161.05,160.74,161.01,123949.0,149.8646,150.051,149.7621,150.0137,123949.0
2021-12-20 15:30:00,161.0,161.0,160.71,160.81,81536.0,150.0044,150.0044,149.7342,149.8274,81536.0
2021-12-20 15:40:00,160.82,161.06,160.78,160.96,138088.0,149.8367,150.0603,149.7994,149.9671,138088.0
2021-12-20 15:50:00,160.96,161.45,160.96,161.29,237824.0,149.9671,150.4236,149.9671,150.2746,237824.0
2021-12-21 09:30:00,162.35,163.06,162.35,163.0,113009.0,151.2622,151.9237,151.2622,151.8678,113009.0
2021-12-21 09:40:00,163.01,163.05,162.51,162.6,105807.0,151.8771,151.9144,151.4113,151.4951,105807.0
2021-12-21 09:50:00,162.56,162.66,162.42,162.62,80864.0,151.4578,151.551,151.3274,151.5137,80864.0
2021-12-21 10:00:00,162.62,162.85,162.58,162.84,63398.0,151.5137,151.728,151.4765,151.7187,63398.0
2021-12-21 10:10:00,162.84,163.19,162.81,163.17,47888.0,151.7187,152.0448,151.6908,152.0262,47888.0
2021-12-21 10:20:00,163.18,163.31,162.62,162.77,89797.0,152.0355,152.1566,151.5137,151.6535,89797.0
2021-12-21 10:30:00,162.72,162.86,162.5,162.66,40679.0,151.6069,151.7374,151.4019,151.551,40679.0
2021-12-21 10:40:00,162.69,162.87,162.63,162.74,132653.0,151.579,151.7467,151.5231,151.6255,132653.0
2021-12-21 10:50:00,162.71,162.82,162.68,162.7,61106.0,151.5976,151.7001,151.5696,151.5883,61106.0
2021-12-21 11:00:00,162.7,162.97,162.62,162.97,55002.0,151.5883,151.8398,151.5137,151.8398,55002.0
2021-12-21 11:10:00,162.97,163.02,162.87,162.93,78111.0,151.8398,151.8864,151.7467,151.8026,78111.0
2021-12-21 11:20:00,162.95,163.03,162.93,162.94,46014.0,151.8212,151.8957,151.8026,151.8119,46014.0
2021-12-21 11:30:00,162.94,163.15,162.92,163.14,39464.0,151.8119,152.0075,151.7933,151.9982,39464.0
2021-12-21 11:40:00,163.15,163.51,163.14,163.37,53198.0,152.0075,152.343,151.9982,152.2125,53198.0
2021-12-21 11:50:00,163.39,163.43,163.25,163.31,46632.0,152.2312,152.2684,152.1007,152.1566,46632.0
2021-12-21 12:00:00,163.31,163.53,163.28,163.52,117643.0,152.1566,152.3616,152.1287,152.3523,117643.0
2021-12-21 12:10:00,163.53,163.69,163.49,163.62,82299.0,152.3616,152.5107,152.3243,152.4454,82299.0
2021-12-21 12:20:00,163.62,163.65,163.53,163.62,139174.0,152.4454,152.4734,152.3616,152.4454,139174.0
2021-12-21 12:30:00,163.63,163.74,163.59,163.74,47927.0,152.4548,152.5573,152.4175,152.5573,47927.0
2021-12-21 12:40:00,163.73,163.75,163.63,163.73,25211.0,152.5479,152.5666,152.4548,152.5479,25211.0
2021-12-21 12:50:00,163.72,163.92,163.72,163.9,60991.0,152.5386,152.725,152.5386,152.7063,60991.0
2021-12-21 13:00:00,163.87,163.87,163.73,163.78,29307.0,152.6784,152.6784,152.5479,152.5945,29307.0
2021-12-21 13:10:00,163.79,163.81,163.65,163.68,34112.0,152.6038,152.6225,152.4734,152.5013,34112.0
2021-12-21 13:20:00,163.68,163.79,163.68,163.72,96486.0,152.5013,152.6038,152.5013,152.5386,96486.0
2021-12-21 13:30:00,163.73,163.81,163.67,163.75,77632.0,152.5479,152.6225,152.492,152.5666,77632.0
2021-12-21 13:40:00,163.76,163.84,163.74,163.84,37352.0,152.5759,152.6504,152.5573,152.6504,37352.0
2021-12-21 13:50:00,163.84,163.85,163.67,163.67,68101.0,152.6504,152.6597,152.492,152.492,68101.0
2021-12-21 14:00:00,163.68,163.74,163.62,163.67,58992.0,152.5013,152.5573,152.4454,152.492,58992.0
2021-12-21 14:10:00,163.66,163.67,163.52,163.55,29431.0,152.4827,152.492,152.3523,152.3802,29431.0
2021-12-21 14:20:00,163.55,163.56,163.46,163.54,26111.0,152.3802,152.3895,152.2964,152.3709,26111.0
2021-12-21 14:30:00,163.55,163.6,163.34,163.34,56025.0,152.3802,152.4268,152.1846,152.1846,56025.0
2021-12-21 14:40:00,163.34,163.56,163.34,163.46,38578.0,152.1846,152.3895,152.1846,152.2964,38578.0
2021-12-21 14:50:00,163.49,163.58,163.41,163.53,135997.0,152.3243,152.4082,152.2498,152.3616,135997.0
2021-12-21 15:00:00,163.54,163.58,163.46,163.5,36765.0,152.3709,152.4082,152.2964,152.3336,36765.0
2021-12-21 15:10:00,163.48,163.69,163.47,163.68,124061.0,152.315,152.5107,152.3057,152.5013,124061.0
2021-12-21 15:20:00,163.69,163.74,163.58,163.58,140138.0,152.5107,152.5573,152.4082,152.4082,140138.0
2021-12-21 15:30:00,163.58,163.63,163.37,163.4,114174.0,152.4082,152.4548,152.2125,152.2405,114174.0
2021-12-21 15:40:00,163.4,163.43,163.12,163.18,93485.0,152.2405,152.2684,151.9796,152.0355,93485.0
2021-12-21 15:50:00,163.17,163.71,163.17,163.68,194851.0,152.0262,152.5293,152.0262,152.5013,194851.0
2021-12-22 09:30:00,163.59,163.88,163.54,163.84,169656.0,152.4175,152.6877,152.3709,152.6504,169656.0
2021-12-22 09:40:00,163.83,163.83,163.36,163.39,96098.0,152.6411,152.6411,152.2032,152.2312,96098.0
2021-12-22 09:50:00,163.4,163.55,163.29,163.53,44019.0,152.2405,152.3802,152.138,152.3616,44019.0
2021-12-22 10:00:00,163.54,163.94,163.5,163.69,97917.0,152.3709,152.7436,152.3336,152.5107,97917.0
2021-12-22 10:10:00,163.68,164.04,163.68,163.9,49809.0,152.5013,152.8368,152.5013,152.7063,49809.0
2021-12-22 10:20:00,163.9,164.04,163.83,163.95,78090.0,152.7063,152.8368,152.6411,152.7529,78090.0
2021-12-22 10:30:00,163.95,164.26,163.91,164.18,73527.0,152.7529,153.0417,152.7156,152.9672,73527.0
2021-12-22 10:40:00,164.17,164.38,164.17,164.37,40045.0,152.9579,153.1535,152.9579,153.1442,40045.0
2021-12-22 10:50:00,164.38,164.54,164.35,164.5,71158.0,153.1535,153.3026,153.1256,153.2653,71158.0
2021-12-22 11:00:00,164.51,164.54,164.37,164.42,38138.0,153.2747,153.3026,153.1442,153.1908,38138.0
2021-12-22 11:10:00,164.4,164.55,164.4,164.48,28103.0,153.1722,153.3119,153.1722,153.2467,28103.0
2021-12-22 11:20:00,164.51,164.51,164.31,164.43,174461.0,153.2747,153.2747,153.0883,153.2001,174461.0
2021-12-22 11:30:00,164.44,164.55,164.39,164.49,30254.0,153.2094,153.3119,153.1629,153.256,30254.0
2021-12-22 11:40:00,164.49,164.49,164.32,164.38,18256.0,153.256,153.256,153.0976,153.1535,18256.0
2021-12-22 11:50:00,164.41,164.44,164.35,164.43,30613.0,153.1815,153.2094,153.1256,153.2001,30613.0
2021-12-22 12:00:00,164.44,164.48,164.37,164.48,37694.0,153.2094,153.2467,153.1442,153.2467,37694.0
2021-12-22 12:10:00,164.47,164.48,164.37,164.4,37379.0,153.2374,153.2467,153.1442,153.1722,37379.0
2021-12-22 12:20:00,164.38,164.51,164.36,164.51,39845.0,153.1535,153.2747,153.1349,153.2747,39845.0
2021-12-22 12:30:00,164.52,164.56,164.48,164.5,30992.0,153.284,153.3212,153.2467,153.2653,30992.0
2021-12-22 12:40:00,164.51,164.6,164.49,164.59,20108.0,153.2747,153.3585,153.256,153.3492,20108.0
2021-12-22 12:50:00,164.59,164.75,164.58,164.72,33972.0,153.3492,153.4983,153.3399,153.4703,33972.0
2021-12-22 13:00:00,164.7,164.71,164.65,164.67,53681.0,153.4517,153.461,153.4051,153.4237,53681.0
2021-12-22 13:10:00,164.68,164.7,164.63,164.65,17987.0,153.4331,153.4517,153.3865,153.4051,17987.0
2021-12-22 13:20:00,164.67,164.69,164.63,164.68,31161.0,153.4237,153.4424,153.3865,153.4331,31161.0
2021-12-22 13:30:00,164.68,164.71,164.56,164.57,50573.0,153.4331,153.461,153.3212,153.3306,50573.0
2021-12-22 13:40:00,164.57,164.61,164.52,164.58,39544.0,153.3306,153.3678,153.284,153.3399,39544.0
2021-12-22 13:50:00,164.58,164.62,164.48,164.49,38632.0,153.3399,153.3772,153.2467,153.256,38632.0
2021-12-22 14:00:00,164.49,164.49,164.35,164.4,74793.0,153.256,153.256,153.1256,153.1722,74793.0
2021-12-22 14:10:00,164.41,164.48,164.39,164.44,104081.0,153.1815,153.2467,153.1629,153.2094,104081.0
2021-12-22 14:20:00,164.43,164.53,164.26,164.29,63928.0,153.2001,153.2933,153.0417,153.0697,63928.0
2021-12-22 14:30:00,164.3,164.4,164.27,164.36,34251.0,153.079,153.1722,153.0511,153.1349,34251.0
2021-12-22 14:40:00,164.35,164.38,164.27,164.37,41622.0,153.1256,153.1535,153.0511,153.1442,41622.0
2021-12-22 14:50:00,164.37,164.41,164.34,164.37,27722.0,153.1442,153.1815,153.1163,153.1442,27722.0
2021-12-22 15:00:00,164.37,164.44,164.34,164.41,63269.0,153.1442,153.2094,153.1163,153.1815,63269.0
2021-12-22 15:10:00,164.38,164.49,164.36,164.39,39423.0,153.1535,153.256,153.1349,153.1629,39423.0
2021-12-22 15:20:00,164.38,164.48,164.32,164.42,35756.0,153.1535,153.2467,153.0976,153.1908,35756.0
2021-12-22 15:30:00,164.41,164.54,164.41,164.53,54954.0,153.1815,153.3026,153.1815,153.2933,54954.0
2021-12-22 15:40:00,164.52,164.66,164.49,164.6,52282.0,153.284,153.4144,153.256,153.3585,52282.0
2021-12-22 15:50:00,164.61,164.82,164.61,164.72,170112.0,153.3678,153.5635,153.3678,153.4703,170112.0
2021-12-23 09:30:00,165.24,166.0,165.17,165.97,149794.0,153.9548,154.6629,153.8896,154.635,149794.0
2021-12-23 09:40:00,165.94,165.99,165.75,165.85,102240.0,154.607,154.6536,154.43,154.5231,102240.0
2021-12-23 09:50:00,165.83,165.91,165.68,165.68,63142.0,154.5045,154.5791,154.3648,154.3648,63142.0
2021-12-23 10:00:00,165.69,165.74,165.6,165.7,37143.0,154.3741,154.4207,154.2902,154.3834,37143.0
2021-12-23 10:10:00,165.71,165.86,165.69,165.77,46946.0,154.3927,154.5325,154.3741,154.4486,46946.0
2021-12-23 10:20:00,165.78,165.81,165.7,165.71,52073.0,154.4579,154.4859,154.3834,154.3927,52073.0
2021-12-23 10:30:00,165.71,165.81,165.66,165.75,43566.0,154.3927,154.4859,154.3461,154.43,43566.0
2021-12-23 10:40:00,165.75,165.77,165.68,165.75,79545.0,154.43,154.4486,154.3648,154.43,79545.0
2021-12-23 10:50:00,165.74,165.8,165.71,165.8,44972.0,154.4207,154.4766,154.3927,154.4766,44972.0
2021-12-23 11:00:00,165.78,165.86,165.69,165.83,55944.0,154.4579,154.5325,154.3741,154.5045,55944.0
2021-12-23 11:10:00,165.84,165.87,165.79,165.85,38066.0,154.5138,154.5418,154.4672,154.5231,38066.0
2021-12-23 11:20:00,165.83,165.88,165.74,165.77,41623.0,154.5045,154.5511,154.4207,154.4486,41623.0
2021-12-23 11:30:00,165.78,165.81,165.76,165.77,19748.0,154.4579,154.4859,154.4393,154.4486,19748.0
2021-12-23 11:40:00,165.77,165.81,165.74,165.77,17844.0,154.4486,154.4859,154.4207,154.4486,17844.0
2021-12-23 11:50:00,165.76,165.82,165.76,165.8,220668.0,154.4393,154.4952,154.4393,154.4766,220668.0
2021-12-23 12:00:00,165.78,165.79,165.66,165.66,24232.0,154.4579,154.4672,154.3461,154.3461,24232.0
2021-12-23 12:10:00,165.66,165.71,165.65,165.7,67021.0,154.3461,154.3927,154.3368,154.3834,67021.0
2021-12-23 12:20:00,165.69,165.76,165.68,165.74,21454.0,154.3741,154.4393,154.3648,154.4207,21454.0
2021-12-23 12:30:00,165.74,165.79,165.73,165.76,32494.0,154.4207,154.4672,154.4113,154.4393,32494.0
2021-12-23 12:40:00,165.75,165.79,165.67,165.69,17556.0,154.43,154.4672,154.3554,154.3741,17556.0
2021-12-23 12:50:00,165.68,165.72,165.67,165.71,18732.0,154.3648,154.402,154.3554,154.3927,18732.0
2021-12-23 13:00:00,165.7,165.73,165.68,165.7,26107.0,154.3834,154.4113,154.3648,154.3834,26107.0
2021-12-23 13:10:00,165.69,165.71,165.63,165.66,12586.0,154.3741,154.3927,154.3182,154.3461,12586.0
2021-12-23 13:20:00,165.66,165.74,165.63,165.73,20345.0,154.3461,154.4207,154.3182,154.4113,20345.0
2021-12-23 13:30:00,165.74,165.75,165.69,165.75,21335.0,154.4207,154.43,154.3741,154.43,21335.0
2021-12-23 13:40:00,165.74,165.79,165.71,165.78,17846.0,154.4207,154.4672,154.3927,154.4579,17846.0
2021-12-23 13:50:00,165.78,165.87,165.77,165.86,20923.0,154.4579,154.5418,154.4486,154.5325,20923.0
2021-12-23 14:00:00,165.87,165.94,165.86,165.91,37046.0,154.5418,154.607,154.5325,154.5791,37046.0
2021-12-23 14:10:00,165.91,165.97,165.87,165.97,23203.0,154.5791,154.635,154.5418,154.635,23203.0
2021-12-23 14:20:00,165.96,166.02,165.95,165.99,58424.0,154.6256,154.6815,154.6163,154.6536,58424.0
2021-12-23 14:30:00,165.98,166.0,165.95,165.98,20363.0,154.6443,154.6629,154.6163,154.6443,20363.0
2021-12-23 14:40:00,165.98,166.01,165.94,165.99,39098.0,154.6443,154.6722,154.607,154.6536,39098.0
2021-12-23 14:50:00,165.99,166.05,165.97,166.02,39597.0,154.6536,154.7095,154.635,154.6815,39597.0
2021-12-23 15:00:00,166.0,166.02,165.88,165.93,45149.0,154.6629,154.6815,154.5511,154.5977,45149.0
2021-12-23 15:10:00,165.93,166.03,165.91,165.94,186153.0,154.5977,154.6909,154.5791,154.607,186153.0
2021-12-23 15:20:00,165.96,165.98,165.89,165.96,23769.0,154.6256,154.6443,154.5604,154.6256,23769.0
2021-12-23 15:30:00,165.96,165.98,165.83,165.92,70270.0,154.6256,154.6443,154.5045,154.5884,70270.0
2021-12-23 15:40:00,165.91,166.06,165.87,166.04,108284.0,154.5791,154.7188,154.5418,154.7002,108284.0
2021-12-23 15:50:00,166.03,166.13,165.6,165.61,120235.0,154.6909,154.784,154.2902,154.2995,120235.0
2021-12-27 09:30:00,165.93,166.2,165.59,165.63,94506.0,154.5977,154.8492,154.2809,154.3182,94506.0
2021-12-27 09:40:00,165.66,166.21,165.63,166.2,55923.0,154.3461,154.8586,154.3182,154.8492,55923.0
2021-12-27 09:50:00,166.19,166.23,165.81,165.87,48249.0,154.8399,154.8772,154.4859,154.5418,48249.0
2021-12-27 10:00:00,165.88,166.09,165.81,166.09,49686.0,154.5511,154.7468,154.4859,154.7468,49686.0
2021-12-27 10:10:00,166.08,166.21,166.05,166.21,33165.0,154.7374,154.8586,154.7095,154.8586,33165.0
2021-12-27 10:20:00,166.22,166.38,166.22,166.38,37784.0,154.8679,155.017,154.8679,155.017,37784.0
2021-12-27 10:30:00,166.39,166.42,166.29,166.31,42770.0,155.0263,155.0542,154.9331,154.9517,42770.0
2021-12-27 10:40:00,166.31,166.44,166.31,166.43,58445.0,154.9517,155.0729,154.9517,155.0635,58445.0
2021-12-27 10:50:00,166.44,166.55,166.44,166.54,49757.0,155.0729,155.1753,155.0729,155.166,49757.0
2021-12-27 11:00:00,166.55,166.63,166.54,166.62,34364.0,155.1753,155.2499,155.166,155.2406,34364.0
2021-12-27 11:10:00,166.62,166.65,166.5,166.53,221452.0,155.2406,155.2685,155.1288,155.1567,221452.0
2021-12-27 11:20:00,166.54,166.63,166.5,166.62,29459.0,155.166,155.2499,155.1288,155.2406,29459.0
2021-12-27 11:30:00,166.61,166.64,166.53,166.63,38122.0,155.2312,155.2592,155.1567,155.2499,38122.0
2021-12-27 11:40:00,166.63,166.66,166.58,166.61,35984.0,155.2499,155.2778,155.2033,155.2312,35984.0
2021-12-27 11:50:00,166.61,166.68,166.6,166.67,19367.0,155.2312,155.2965,155.2219,155.2871,19367.0
2021-12-27 12:00:00,166.66,166.73,166.66,166.72,26230.0,155.2778,155.343,155.2778,155.3337,26230.0
2021-12-27 12:10:00,166.7,166.78,166.67,166.78,33549.0,155.3151,155.3896,155.2871,155.3896,33549.0
2021-12-27 12:20:00,166.78,166.79,166.73,166.75,32422.0,155.3896,155.3989,155.343,155.3617,32422.0
2021-12-27 12:30:00,166.75,166.77,166.68,166.72,16653.0,155.3617,155.3803,155.2965,155.3337,16653.0
2021-12-27 12:40:00,166.72,166.81,166.7,166.81,32455.0,155.3337,155.4176,155.3151,155.4176,32455.0
2021-12-27 12:50:00,166.8,166.82,166.77,166.8,17237.0,155.4083,155.4269,155.3803,155.4083,17237.0
2021-12-27 13:00:00,166.78,166.85,166.77,166.84,30131.0,155.3896,155.4549,155.3803,155.4455,30131.0
2021-12-27 13:10:00,166.84,166.85,166.79,166.81,9792.0,155.4455,155.4549,155.3989,155.4176,9792.0
2021-12-27 13:20:00,166.8,166.89,166.78,166.82,27387.0,155.4083,155.4921,155.3896,155.4269,27387.0
2021-12-27 13:30:00,166.83,166.85,166.8,166.83,35014.0,155.4362,155.4549,155.4083,155.4362,35014.0
2021-12-27 13:40:00,166.82,166.87,166.8,166.86,14754.0,155.4269,155.4735,155.4083,155.4642,14754.0
2021-12-27 13:50:00,166.87,166.93,166.86,166.9,10669.0,155.4735,155.5294,155.4642,155.5014,10669.0
2021-12-27 14:00:00,166.91,166.93,166.84,166.93,25961.0,155.5108,155.5294,155.4455,155.5294,25961.0
2021-12-27 14:10:00,166.94,166.96,166.87,166.9,50915.0,155.5387,155.5573,155.4735,155.5014,50915.0
2021-12-27 14:20:00,166.9,167.03,166.9,167.02,40034.0,155.5014,155.6226,155.5014,155.6132,40034.0
2021-12-27 14:30:00,167.02,167.07,166.99,167.01,84895.0,155.6132,155.6598,155.5853,155.6039,84895.0
2021-12-27 14:40:00,167.01,167.03,166.89,166.89,55057.0,155.6039,155.6226,155.4921,155.4921,55057.0
2021-12-27 14:50:00,166.9,166.95,166.85,166.94,40289.0,155.5014,155.548,155.4549,155.5387,40289.0
2021-12-27 15:00:00,166.93,166.94,166.83,166.91,231898.0,155.5294,155.5387,155.4362,155.5108,231898.0
2021-12-27 15:10:00,166.89,166.89,166.78,166.87,42325.0,155.4921,155.4921,155.3896,155.4735,42325.0
2021-12-27 15:20:00,166.87,167.0,166.85,166.99,54405.0,155.4735,155.5946,155.4549,155.5853,54405.0
2021-12-27 15:30:00,166.99,167.07,166.97,166.98,19351.0,155.5853,155.6598,155.5667,155.576,19351.0
2021-12-27 15:40:00,167.0,167.19,167.0,167.18,55233.0,155.5946,155.7716,155.5946,155.7623,55233.0
2021-12-27 15:50:00,167.18,167.42,167.16,167.42,157677.0,155.7623,155.9859,155.7437,155.9859,157677.0
2021-12-28 09:30:00,167.4,168.03,167.3,167.99,108831.0,155.9673,156.5543,155.8741,156.517,108831.0
2021-12-28 09:40:00,167.99,168.13,167.83,167.86,63602.0,156.517,156.6474,156.3679,156.3959,63602.0
2021-12-28 09:50:00,167.86,168.21,167.82,168.12,53339.0,156.3959,156.722,156.3586,156.6381,53339.0
2021-12-28 10:00:00,168.12,168.3,167.99,167.99,41574.0,156.6381,156.8058,156.517,156.517,41574.0
2021-12-28 10:10:00,167.99,168.2,167.98,168.06,56497.0,156.517,156.7127,156.5077,156.5822,56497.0
2021-12-28 10:20:00,168.07,168.19,168.03,168.08,28277.0,156.5915,156.7033,156.5543,156.6008,28277.0
2021-12-28 10:30:00,168.08,168.12,167.94,167.94,29447.0,156.6008,156.6381,156.4704,156.4704,29447.0
2021-12-28 10:40:00,167.93,168.03,167.87,167.97,35577.0,156.4611,156.5543,156.4052,156.4984,35577.0
2021-12-28 10:50:00,167.98,167.99,167.84,167.87,44184.0,156.5077,156.517,156.3772,156.4052,44184.0
2021-12-28 11:00:00,167.87,167.89,167.75,167.83,46538.0,156.4052,156.4238,156.2934,156.3679,46538.0
2021-12-28 11:10:00,167.84,167.88,167.76,167.8,69325.0,156.3772,156.4145,156.3027,156.34,69325.0
2021-12-28 11:20:00,167.79,167.91,167.71,167.82,48936.0,156.3307,156.4425,156.2561,156.3586,48936.0
2021-12-28 11:30:00,167.83,167.97,167.74,167.95,46987.0,156.3679,156.4984,156.2841,156.4797,46987.0
2021-12-28 11:40:00,167.96,167.97,167.87,167.9,95939.0,156.489,156.4984,156.4052,156.4331,95939.0
2021-12-28 11:50:00,167.9,168.0,167.89,167.91,58486.0,156.4331,156.5263,156.4238,156.4425,58486.0
2021-12-28 12:00:00,167.9,167.9,167.77,167.77,15329.0,156.4331,156.4331,156.312,156.312,15329.0
2021-12-28 12:10:00,167.77,167.79,167.7,167.73,21465.0,156.312,156.3307,156.2468,156.2748,21465.0
2021-12-28 12:20:00,167.72,167.74,167.53,167.54,72047.0,156.2654,156.2841,156.0884,156.0977,72047.0
2021-12-28 12:30:00,167.55,167.58,167.38,167.46,47039.0,156.107,156.135,155.9487,156.0232,47039.0
2021-12-28 12:40:00,167.45,167.48,167.4,167.45,32223.0,156.0139,156.0418,155.9673,156.0139,32223.0
2021-12-28 12:50:00,167.45,167.63,167.44,167.62,22441.0,156.0139,156.1816,156.0046,156.1723,22441.0
2021-12-28 13:00:00,167.6,167.72,167.57,167.7,26098.0,156.1536,156.2654,156.1257,156.2468,26098.0
2021-12-28 13:10:00,167.7,167.73,167.66,167.66,14599.0,156.2468,156.2748,156.2095,156.2095,14599.0
2021-12-28 13:20:00,167.67,167.71,167.62,167.7,26000.0,156.2188,156.2561,156.1723,156.2468,26000.0
2021-12-28 13:30:00,167.69,167.73,167.64,167.65,20384.0,156.2375,156.2748,156.1909,156.2002,20384.0
2021-12-28 13:40:00,167.64,167.76,167.64,167.73,18234.0,156.1909,156.3027,156.1909,156.2748,18234.0
2021-12-28 13:50:00,167.74,167.89,167.74,167.89,24320.0,156.2841,156.4238,156.2841,156.4238,24320.0
2021-12-28 14:00:00,167.89,167.89,167.64,167.65,64421.0,156.4238,156.4238,156.1909,156.2002,64421.0
2021-12-28 14:10:00,167.65,167.74,167.61,167.71,42313.0,156.2002,156.2841,156.1629,156.2561,42313.0
2021-12-28 14:20:00,167.71,167.75,167.63,167.66,19566.0,156.2561,156.2934,156.1816,156.2095,19566.0
2021-12-28 14:30:00,167.64,167.71,167.63,167.67,12463.0,156.1909,156.2561,156.1816,156.2188,12463.0
2021-12-28 14:40:00,167.67,167.73,167.65,167.73,11549.0,156.2188,156.2748,156.2002,156.2748,11549.0
2021-12-28 14:50:00,167.72,167.78,167.66,167.77,30610.0,156.2654,156.3213,156.2095,156.312,30610.0
2021-12-28 15:00:00,167.77,167.79,167.69,167.76,24881.0,156.312,156.3307,156.2375,156.3027,24881.0
2021-12-28 15:10:00,167.77,167.82,167.72,167.73,45418.0,156.312,156.3586,156.2654,156.2748,45418.0
2021-12-28 15:20:00,167.74,167.79,167.69,167.77,22952.0,156.2841,156.3307,156.2375,156.312,22952.0
2021-12-28 15:30:00,167.76,167.84,167.61,167.73,47070.0,156.3027,156.3772,156.1629,156.2748,47070.0
2021-12-28 15:40:00,167.73,167.96,167.72,167.91,34994.0,156.2748,156.489,156.2654,156.4425,34994.0
2021-12-28 15:50:00,167.9,167.9,167.59,167.73,140777.0,156.4331,156.4331,156.1443,156.2748,140777.0
2021-12-29 09:30:00,167.68,167.99,167.55,167.9,72016.0,156.2282,156.517,156.107,156.4331,72016.0
2021-12-29 09:40:00,167.88,168.06,167.8,167.85,72859.0,156.4145,156.5822,156.34,156.3866,72859.0
2021-12-29 09:50:00,167.84,168.01,167.78,167.84,29955.0,156.3772,156.5356,156.3213,156.3772,29955.0
2021-12-29 10:00:00,167.83,167.98,167.82,167.96,25279.0,156.3679,156.5077,156.3586,156.489,25279.0
2021-12-29 10:10:00,167.95,168.05,167.68,168.05,100405.0,156.4797,156.5729,156.2282,156.5729,100405.0
2021-12-29 10:20:00,167.99,168.1,167.86,167.88,22483.0,156.517,156.6195,156.3959,156.4145,22483.0
2021-12-29 10:30:00,167.88,168.06,167.87,168.06,27018.0,156.4145,156.5822,156.4052,156.5822,27018.0
2021-12-29 10:40:00,168.01,168.16,167.99,168.12,48983.0,156.5356,156.6754,156.517,156.6381,48983.0
2021-12-29 10:50:00,168.11,168.12,167.99,168.03,24612.0,156.6288,156.6381,156.517,156.5543,24612.0
2021-12-29 11:00:00,168.06,168.08,168.0,168.03,34280.0,156.5822,156.6008,156.5263,156.5543,34280.0
2021-12-29 11:10:00,167.99,168.0,167.91,167.95,19109.0,156.517,156.5263,156.4425,156.4797,19109.0
2021-12-29 11:20:00,167.98,168.0,167.87,167.89,26835.0,156.5077,156.5263,156.4052,156.4238,26835.0
2021-12-29 11:30:00,167.89,167.93,167.82,167.89,18066.0,156.4238,156.4611,156.3586,156.4238,18066.0
2021-12-29 11:40:00,167.89,167.98,167.86,167.97,17960.0,156.4238,156.5077,156.3959,156.4984,17960.0
2021-12-29 11:50:00,167.97,168.02,167.93,167.94,53256.0,156.4984,156.5449,156.4611,156.4704,53256.0
2021-12-29 12:00:00,167.94,167.96,167.86,167.88,47847.0,156.4704,156.489,156.3959,156.4145,47847.0
2021-12-29 12:10:00,167.87,167.89,167.77,167.8,34662.0,156.4052,156.4238,156.312,156.34,34662.0
2021-12-29 12:20:00,167.81,167.84,167.79,167.84,22841.0,156.3493,156.3772,156.3307,156.3772,22841.0
2021-12-29 12:30:00,167.86,167.98,167.85,167.98,20588.0,156.3959,156.5077,156.3866,156.5077,20588.0
2021-12-29 12:40:00,167.97,167.99,167.92,167.96,43032.0,156.4984,156.517,156.4518,156.489,43032.0
2021-12-29 12:50:00,167.97,168.02,167.94,168.02,39344.0,156.4984,156.5449,156.4704,156.5449,39344.0
2021-12-29 13:00:00,168.02,168.07,168.0,168.07,36986.0,156.5449,156.5915,156.5263,156.5915,36986.0
2021-12-29 13:10:00,168.06,168.08,168.04,168.06,18947.0,156.5822,156.6008,156.5636,156.5822,18947.0
2021-12-29 13:20:00,168.07,168.07,168.01,168.03,39739.0,156.5915,156.5915,156.5356,156.5543,39739.0
2021-12-29 13:30:00,168.03,168.08,167.99,168.0,18164.0,156.5543,156.6008,156.517,156.5263,18164.0
2021-12-29 13:40:00,168.0,168.07,168.0,168.04,29359.0,156.5263,156.5915,156.5263,156.5636,29359.0
2021-12-29 13:50:00,168.03,168.15,168.02,168.14,141115.0,156.5543,156.6661,156.5449,156.6568,141115.0
2021-12-29 14:00:00,168.13,168.14,168.07,168.14,101883.0,156.6474,156.6568,156.5915,156.6568,101883.0
2021-12-29 14:10:00,168.14,168.15,168.09,168.1,296934.0,156.6568,156.6661,156.6102,156.6195,296934.0
2021-12-29 14:20:00,168.12,168.13,168.05,168.08,55687.0,156.6381,156.6474,156.5729,156.6008,55687.0
2021-12-29 14:30:00,168.07,168.09,168.03,168.06,31642.0,156.5915,156.6102,156.5543,156.5822,31642.0
2021-12-29 14:40:00,168.06,168.06,168.01,168.02,26710.0,156.5822,156.5822,156.5356,156.5449,26710.0
2021-12-29 14:50:00,168.03,168.08,168.02,168.06,63312.0,156.5543,156.6008,156.5449,156.5822,63312.0
2021-12-29 15:00:00,168.07,168.16,168.04,168.15,23092.0,156.5915,156.6754,156.5636,156.6661,23092.0
2021-12-29 15:10:00,168.16,168.23,168.14,168.23,29372.0,156.6754,156.7406,156.6568,156.7406,29372.0
2021-12-29 15:20:00,168.22,168.31,168.17,168.3,28878.0,156.7313,156.8151,156.6847,156.8058,28878.0
2021-12-29 15:30:00,168.31,168.38,168.26,168.28,63169.0,156.8151,156.8804,156.7686,156.7872,63169.0
2021-12-29 15:40:00,168.28,168.43,168.22,168.39,78773.0,156.7872,156.9269,156.7313,156.8897,78773.0
2021-12-29 15:50:00,168.4,168.45,168.06,168.08,150959.0,156.899,156.9456,156.5822,156.6008,150959.0
2021-12-30 09:30:00,168.3,169.02,168.3,168.93,48256.0,156.8058,157.4767,156.8058,157.3928,48256.0
2021-12-30 09:40:00,168.91,168.95,168.69,168.89,49690.0,157.3742,157.4114,157.1692,157.3555,49690.0
2021-12-30 09:50:00,168.93,168.94,168.61,168.67,22539.0,157.3928,157.4021,157.0947,157.1506,22539.0
2021-12-30 10:00:00,168.62,168.68,168.5,168.63,17102.0,157.104,157.1599,156.9922,157.1133,17102.0
2021-12-30 10:10:00,168.61,168.67,168.57,168.62,25169.0,157.0947,157.1506,157.0574,157.104,25169.0
2021-12-30 10:20:00,168.63,168.63,168.47,168.48,14764.0,157.1133,157.1133,156.9642,156.9735,14764.0
2021-12-30 10:30:00,168.52,168.55,168.38,168.41,19954.0,157.0108,157.0387,156.8804,156.9083,19954.0
2021-12-30 10:40:00,168.4,168.49,168.39,168.43,29334.0,156.899,156.9828,156.8897,156.9269,29334.0
2021-12-30 10:50:00,168.42,168.48,168.38,168.44,14898.0,156.9176,156.9735,156.8804,156.9363,14898.0
2021-12-30 11:00:00,168.42,168.52,168.39,168.42,60291.0,156.9176,157.0108,156.8897,156.9176,60291.0
2021-12-30 11:10:00,168.42,168.44,168.35,168.36,100721.0,156.9176,156.9363,156.8524,156.8617,100721.0
2021-12-30 11:20:00,168.36,168.39,168.33,168.37,14625.0,156.8617,156.8897,156.8338,156.871,14625.0
2021-12-30 11:30:00,168.36,168.45,168.36,168.43,14107.0,156.8617,156.9456,156.8617,156.9269,14107.0
2021-12-30 11:40:00,168.42,168.42,168.34,168.38,14396.0,156.9176,156.9176,156.8431,156.8804,14396.0
2021-12-30 11:50:00,168.38,168.43,168.36,168.4,18053.0,156.8804,156.9269,156.8617,156.899,18053.0
2021-12-30 12:00:00,168.42,168.42,168.35,168.37,19369.0,156.9176,156.9176,156.8524,156.871,19369.0
2021-12-30 12:10:00,168.36,168.37,168.24,168.25,21259.0,156.8617,156.871,156.7499,156.7592,21259.0
2021-12-30 12:20:00,168.25,168.27,168.2,168.27,28836.0,156.7592,156.7779,156.7127,156.7779,28836.0
2021-12-30 12:30:00,168.28,168.31,168.24,168.29,11461.0,156.7872,156.8151,156.7499,156.7965,11461.0
2021-12-30 12:40:00,168.28,168.4,168.27,168.39,7707.0,156.7872,156.899,156.7779,156.8897,7707.0
2021-12-30 12:50:00,168.38,168.46,168.35,168.45,6268.0,156.8804,156.9549,156.8524,156.9456,6268.0
2021-12-30 13:00:00,168.47,168.49,168.45,168.48,8936.0,156.9642,156.9828,156.9456,156.9735,8936.0
2021-12-30 13:10:00,168.44,168.46,168.39,168.39,2882.0,156.9363,156.9549,156.8897,156.8897,2882.0
2021-12-30 13:20:00,168.4,168.41,168.35,168.37,12393.0,156.899,156.9083,156.8524,156.871,12393.0
2021-12-30 13:30:00,168.36,168.39,168.35,168.38,14457.0,156.8617,156.8897,156.8524,156.8804,14457.0
2021-12-30 13:40:00,168.37,168.49,168.35,168.48,15118.0,156.871,156.9828,156.8524,156.9735,15118.0
2021-12-30 13:50:00,168.49,168.55,168.49,168.52,57484.0,156.9828,157.0387,156.9828,157.0108,57484.0
2021-12-30 14:00:00,168.52,168.54,168.43,168.47,163708.0,157.0108,157.0294,156.9269,156.9642,163708.0
2021-12-30 14:10:00,168.45,168.5,168.41,168.49,14814.0,156.9456,156.9922,156.9083,156.9828,14814.0
2021-12-30 14:20:00,168.48,168.54,168.47,168.54,13991.0,156.9735,157.0294,156.9642,157.0294,13991.0
2021-12-30 14:30:00,168.54,168.56,168.5,168.55,14319.0,157.0294,157.0481,156.9922,157.0387,14319.0
2021-12-30 14:40:00,168.54,168.59,168.51,168.51,46317.0,157.0294,157.076,157.0015,157.0015,46317.0
2021-12-30 14:50:00,168.52,168.53,168.47,168.5,74457.0,157.0108,157.0201,156.9642,156.9922,74457.0
2021-12-30 15:00:00,168.52,168.52,168.4,168.4,153428.0,157.0108,157.0108,156.899,156.899,153428.0
2021-12-30 15:10:00,168.4,168.44,168.36,168.43,85354.0,156.899,156.9363,156.8617,156.9269,85354.0
2021-12-30 15:20:00,168.43,168.45,168.33,168.34,167738.0,156.9269,156.9456,156.8338,156.8431,167738.0
2021-12-30 15:30:00,168.35,168.4,168.27,168.36,133816.0,156.8524,156.899,156.7779,156.8617,133816.0
2021-12-30 15:40:00,168.35,168.35,168.11,168.18,81545.0,156.8524,156.8524,156.6288,156.694,81545.0
2021-12-30 15:50:00,168.17,168.21,167.84,167.96,186687.0,156.6847,156.722,156.3772,156.489,186687.0
2021-12-31 09:30:00,167.9,168.36,167.74,168.31,56154.0,156.4331,156.8617,156.2841,156.8151,56154.0
2021-12-31 09:40:00,168.29,168.31,167.9,168.06,55146.0,156.7965,156.8151,156.4331,156.5822,55146.0
2021-12-31 09:50:00,168.05,168.24,167.93,168.04,23296.0,156.5729,156.7499,156.4611,156.5636,23296.0
2021-12-31 10:00:00,168.06,168.26,167.8,168.17,51884.0,156.5822,156.7686,156.34,156.6847,51884.0
2021-12-31 10:10:00,168.18,168.2,168.04,168.08,45326.0,156.694,156.7127,156.5636,156.6008,45326.0
2021-12-31 10:20:00,168.09,168.09,167.94,168.07,33459.0,156.6102,156.6102,156.4704,156.5915,33459.0
2021-12-31 10:30:00,168.08,168.08,167.85,167.87,30190.0,156.6008,156.6008,156.3866,156.4052,30190.0
2021-12-31 10:40:00,167.86,167.9,167.77,167.89,25712.0,156.3959,156.4331,156.312,156.4238,25712.0
2021-12-31 10:50:00,167.87,168.06,167.85,168.06,28677.0,156.4052,156.5822,156.3866,156.5822,28677.0
2021-12-31 11:00:00,168.07,168.12,167.94,168.06,17030.0,156.5915,156.6381,156.4704,156.5822,17030.0
2021-12-31 11:10:00,168.04,168.2,168.04,168.17,202790.0,156.5636,156.7127,156.5636,156.6847,202790.0
2021-12-31 11:20:00,168.15,168.16,168.0,168.02,16511.0,156.6661,156.6754,156.5263,156.5449,16511.0
2021-12-31 11:30:00,168.02,168.05,167.98,168.0,21574.0,156.5449,156.5729,156.5077,156.5263,21574.0
2021-12-31 11:40:00,168.0,168.04,167.93,167.96,40117.0,156.5263,156.5636,156.4611,156.489,40117.0
2021-12-31 11:50:00,167.96,167.98,167.88,167.9,69255.0,156.489,156.5077,156.4145,156.4331,69255.0
2021-12-31 12:00:00,167.89,168.01,167.83,167.99,26586.0,156.4238,156.5356,156.3679,156.517,26586.0
2021-12-31 12:10:00,167.99,168.01,167.87,167.87,14033.0,156.517,156.5356,156.4052,156.4052,14033.0
2021-12-31 12:20:00,167.86,167.93,167.84,167.89,11475.0,156.3959,156.4611,156.3772,156.4238,11475.0
2021-12-31 12:30:00,167.89,168.01,167.84,168.01,33204.0,156.4238,156.5356,156.3772,156.5356,33204.0
2021-12-31 12:40:00,168.01,168.11,168.01,168.09,21803.0,156.5356,156.6288,156.5356,156.6102,21803.0
2021-12-31 12:50:00,168.1,168.31,168.1,168.31,56147.0,156.6195,156.8151,156.6195,156.8151,56147.0
2021-12-31 13:00:00,168.29,168.35,168.26,168.31,19825.0,156.7965,156.8524,156.7686,156.8151,19825.0
2021-12-31 13:10:00,168.33,168.34,168.24,168.25,28760.0,156.8338,156.8431,156.7499,156.7592,28760.0
2021-12-31 13:20:00,168.25,168.34,168.24,168.34,18755.0,156.7592,156.8431,156.7499,156.8431,18755.0
2021-12-31 13:30:00,168.34,168.43,168.32,168.37,17906.0,156.8431,156.9269,156.8245,156.871,17906.0
2021-12-31 13:40:00,168.37,168.37,168.29,168.34,8704.0,156.871,156.871,156.7965,156.8431,8704.0
2021-12-31 13:50:00,168.31,168.5,168.31,168.47,22779.0,156.8151,156.9922,156.8151,156.9642,22779.0
2021-12-31 14:00:00,168.48,168.6,168.44,168.53,51643.0,156.9735,157.0853,156.9363,157.0201,51643.0
2021-12-31 14:10:00,168.52,168.54,168.32,168.34,205141.0,157.0108,157.0294,156.8245,156.8431,205141.0
2021-12-31 14:20:00,168.34,168.43,168.32,168.39,243401.0,156.8431,156.9269,156.8245,156.8897,243401.0
2021-12-31 14:30:00,168.39,168.46,168.37,168.43,47579.0,156.8897,156.9549,156.871,156.9269,47579.0
2021-12-31 14:40:00,168.42,168.44,168.31,168.32,127983.0,156.9176,156.9363,156.8151,156.8245,127983.0
2021-12-31 14:50:00,168.32,168.35,168.25,168.31,102739.0,156.8245,156.8524,156.7592,156.8151,102739.0
2021-12-31 15:00:00,168.32,168.45,168.32,168.39,22975.0,156.8245,156.9456,156.8245,156.8897,22975.0
2021-12-31 15:10:00,168.4,168.44,168.3,168.43,91924.0,156.899,156.9363,156.8058,156.9269,91924.0
2021-12-31 15:20:00,168.43,168.54,168.35,168.5,82593.0,156.9269,157.0294,156.8524,156.9922,82593.0
2021-12-31 15:30:00,168.54,168.54,168.38,168.48,86531.0,157.0294,157.0294,156.8804,156.9735,86531.0
2021-12-31 15:40:00,168.48,168.62,168.43,168.45,153322.0,156.9735,157.104,156.9269,156.9456,153322.0
2021-12-31 15:50:00,168.44,168.45,167.91,167.93,412921.0,156.9363,156.9456,156.4425,156.4611,412921.0
2022-01-03 09:30:00,168.17,168.49,168.02,168.42,112900.0,156.6847,156.9828,156.5449,156.9176,112900.0
2022-01-03 09:40:00,168.43,168.51,167.64,167.71,117120.0,156.9269,157.0015,156.1909,156.2561,117120.0
2022-01-03 09:50:00,167.74,168.23,167.52,168.09,124406.0,156.2841,156.7406,156.0791,156.6102,124406.0
2022-01-03 10:00:00,168.07,168.29,167.88,168.05,105072.0,156.5915,156.7965,156.4145,156.5729,105072.0
2022-01-03 10:10:00,168.06,168.43,168.06,168.35,71811.0,156.5822,156.9269,156.5822,156.8524,71811.0
2022-01-03 10:20:00,168.32,168.59,168.32,168.59,75161.0,156.8245,157.076,156.8245,157.076,75161.0
2022-01-03 10:30:00,168.59,168.61,168.06,168.22,66997.0,157.076,157.0947,156.5822,156.7313,66997.0
2022-01-03 10:40:00,168.25,168.25,168.05,168.19,484562.0,156.7592,156.7592,156.5729,156.7033,484562.0
2022-01-03 10:50:00,168.2,168.2,167.96,168.03,79670.0,156.7127,156.7127,156.489,156.5543,79670.0
2022-01-03 11:00:00,168.03,168.12,167.89,167.89,216475.0,156.5543,156.6381,156.4238,156.4238,216475.0
2022-01-03 11:10:00,167.88,167.91,167.72,167.78,175202.0,156.4145,156.4425,156.2654,156.3213,175202.0
2022-01-03 11:20:00,167.76,167.94,167.73,167.83,73646.0,156.3027,156.4704,156.2748,156.3679,73646.0
2022-01-03 11:30:00,167.83,167.84,167.41,167.46,85506.0,156.3679,156.3772,155.9766,156.0232,85506.0
2022-01-03 11:40:00,167.46,167.88,167.46,167.73,41282.0,156.0232,156.4145,156.0232,156.2748,41282.0
2022-01-03 11:50:00,167.74,167.9,167.66,167.87,46187.0,156.2841,156.4331,156.2095,156.4052,46187.0
2022-01-03 12:00:00,167.85,167.98,167.82,167.95,46177.0,156.3866,156.5077,156.3586,156.4797,46177.0
2022-01-03 12:10:00,167.96,167.96,167.85,167.89,29799.0,156.489,156.489,156.3866,156.4238,29799.0
2022-01-03 12:20:00,167.88,168.02,167.83,168.02,422071.0,156.4145,156.5449,156.3679,156.5449,422071.0
2022-01-03 12:30:00,168.02,168.02,167.88,167.9,25072.0,156.5449,156.5449,156.4145,156.4331,25072.0
2022-01-03 12:40:00,167.9,167.9,167.8,167.82,53670.0,156.4331,156.4331,156.34,156.3586,53670.0
2022-01-03 12:50:00,167.83,167.92,167.77,167.8,83122.0,156.3679,156.4518,156.312,156.34,83122.0
2022-01-03 13:00:00,167.81,167.85,167.74,167.74,104339.0,156.3493,156.3866,156.2841,156.2841,104339.0
2022-01-03 13:10:00,167.75,167.98,167.72,167.94,214777.0,156.2934,156.5077,156.2654,156.4704,214777.0
2022-01-03 13:20:00,167.95,167.99,167.93,167.96,138035.0,156.4797,156.517,156.4611,156.489,138035.0
2022-01-03 13:30:00,167.98,168.0,167.83,167.86,66171.0,156.5077,156.5263,156.3679,156.3959,66171.0
2022-01-03 13:40:00,167.87,167.93,167.81,167.93,34910.0,156.4052,156.4611,156.3493,156.4611,34910.0
2022-01-03 13:50:00,167.95,168.15,167.94,168.14,82246.0,156.4797,156.6661,156.4704,156.6568,82246.0
2022-01-03 14:00:00,168.15,168.24,168.09,168.22,281782.0,156.6661,156.7499,156.6102,156.7313,281782.0
2022-01-03 14:10:00,168.22,168.24,168.13,168.17,273754.0,156.7313,156.7499,156.6474,156.6847,273754.0
2022-01-03 14:20:00,168.17,168.2,168.11,168.19,140155.0,156.6847,156.7127,156.6288,156.7033,140155.0
2022-01-03 14:30:00,168.19,168.25,168.15,168.24,76567.0,156.7033,156.7592,156.6661,156.7499,76567.0
2022-01-03 14:40:00,168.26,168.43,168.24,168.35,59549.0,156.7686,156.9269,156.7499,156.8524,59549.0
2022-01-03 14:50:00,168.36,168.38,168.31,168.35,43865.0,156.8617,156.8804,156.8151,156.8524,43865.0
2022-01-03 15:00:00,168.35,168.38,168.25,168.32,94703.0,156.8524,156.8804,156.7592,156.8245,94703.0
2022-01-03 15:10:00,168.32,168.37,168.27,168.34,210223.0,156.8245,156.871,156.7779,156.8431,210223.0
2022-01-03 15:20:00,168.36,168.46,168.36,168.44,83244.0,156.8617,156.9549,156.8617,156.9363,83244.0
2022-01-03 15:30:00,168.44,168.52,168.35,168.38,105782.0,156.9363,157.0108,156.8524,156.8804,105782.0
2022-01-03 15:40:00,168.38,168.55,168.19,168.54,90313.0,156.8804,157.0387,156.7033,157.0294,90313.0
2022-01-03 15:50:00,168.56,168.63,168.31,168.54,307356.0,157.0481,157.1133,156.8151,157.0294,307356.0
2022-01-04 09:30:00,169.2,169.94,169.2,169.73,134871.0,157.6444,158.3338,157.6444,158.1382,134871.0
2022-01-04 09:40:00,169.78,169.92,169.63,169.68,96483.0,158.1847,158.3152,158.045,158.0916,96483.0
2022-01-04 09:50:00,169.67,169.99,169.65,169.83,54802.0,158.0823,158.3804,158.0636,158.2313,54802.0
2022-01-04 10:00:00,169.84,169.95,169.76,169.93,28252.0,158.2406,158.3431,158.1661,158.3245,28252.0
2022-01-04 10:10:00,169.93,170.03,169.92,170.02,39853.0,158.3245,158.4177,158.3152,158.4084,39853.0
2022-01-04 10:20:00,170.02,170.11,169.82,170.08,71651.0,158.4084,158.4922,158.222,158.4643,71651.0
2022-01-04 10:30:00,170.09,170.18,169.96,170.16,35625.0,158.4736,158.5574,158.3525,158.5388,35625.0
2022-01-04 10:40:00,170.13,170.33,170.13,170.28,147501.0,158.5108,158.6972,158.5108,158.6506,147501.0
2022-01-04 10:50:00,170.28,170.37,170.17,170.27,252097.0,158.6506,158.7345,158.5481,158.6413,252097.0
2022-01-04 11:00:00,170.27,170.27,169.93,170.24,50903.0,158.6413,158.6413,158.3245,158.6133,50903.0
2022-01-04 11:10:00,170.24,170.25,170.11,170.17,46234.0,158.6133,158.6226,158.4922,158.5481,46234.0
2022-01-04 11:20:00,170.17,170.17,170.04,170.17,46769.0,158.5481,158.5481,158.427,158.5481,46769.0
2022-01-04 11:30:00,170.17,170.26,170.05,170.21,47393.0,158.5481,158.632,158.4363,158.5854,47393.0
2022-01-04 11:40:00,170.21,170.36,170.18,170.32,52262.0,158.5854,158.7251,158.5574,158.6879,52262.0
2022-01-04 11:50:00,170.36,170.49,170.36,170.43,45414.0,158.7251,158.8463,158.7251,158.7904,45414.0
2022-01-04 12:00:00,170.44,170.48,170.35,170.43,34063.0,158.7997,158.8369,158.7158,158.7904,34063.0
2022-01-04 12:10:00,170.43,170.57,170.42,170.5,34523.0,158.7904,158.9208,158.781,158.8556,34523.0
2022-01-04 12:20:00,170.5,170.5,170.39,170.4,25657.0,158.8556,158.8556,158.7531,158.7624,25657.0
2022-01-04 12:30:00,170.37,170.44,170.29,170.42,40843.0,158.7345,158.7997,158.6599,158.781,40843.0
2022-01-04 12:40:00,170.44,170.44,170.28,170.28,26984.0,158.7997,158.7997,158.6506,158.6506,26984.0
2022-01-04 12:50:00,170.27,170.35,170.18,170.23,91752.0,158.6413,158.7158,158.5574,158.604,91752.0
2022-01-04 13:00:00,170.24,170.24,170.16,170.18,39072.0,158.6133,158.6133,158.5388,158.5574,39072.0
2022-01-04 13:10:00,170.18,170.19,170.06,170.1,55502.0,158.5574,158.5667,158.4456,158.4829,55502.0
2022-01-04 13:20:00,170.12,170.17,170.05,170.1,68678.0,158.5015,158.5481,158.4363,158.4829,68678.0
2022-01-04 13:30:00,170.1,170.12,169.87,169.97,101946.0,158.4829,158.5015,158.2686,158.3618,101946.0
2022-01-04 13:40:00,169.96,170.01,169.91,169.97,58679.0,158.3525,158.399,158.3059,158.3618,58679.0
2022-01-04 13:50:00,169.97,169.97,169.77,169.81,68512.0,158.3618,158.3618,158.1754,158.2127,68512.0
2022-01-04 14:00:00,169.8,170.0,169.8,169.96,53989.0,158.2034,158.3897,158.2034,158.3525,53989.0
2022-01-04 14:10:00,169.97,170.11,169.95,170.06,33395.0,158.3618,158.4922,158.3431,158.4456,33395.0
2022-01-04 14:20:00,170.05,170.13,170.05,170.13,40098.0,158.4363,158.5108,158.4363,158.5108,40098.0
2022-01-04 14:30:00,170.14,170.28,170.12,170.18,66302.0,158.5202,158.6506,158.5015,158.5574,66302.0
2022-01-04 14:40:00,170.17,170.28,170.17,170.27,84357.0,158.5481,158.6506,158.5481,158.6413,84357.0
2022-01-04 14:50:00,170.28,170.31,170.26,170.29,161969.0,158.6506,158.6785,158.632,158.6599,161969.0
2022-01-04 15:00:00,170.29,170.35,170.26,170.33,220153.0,158.6599,158.7158,158.632,158.6972,220153.0
2022-01-04 15:10:00,170.33,170.38,170.27,170.3,188196.0,158.6972,158.7438,158.6413,158.6692,188196.0
2022-01-04 15:20:00,170.28,170.38,170.27,170.31,78164.0,158.6506,158.7438,158.6413,158.6785,78164.0
2022-01-04 15:30:00,170.32,170.33,170.2,170.22,119381.0,158.6879,158.6972,158.5761,158.5947,119381.0
2022-01-04 15:40:00,170.21,170.44,170.2,170.35,100522.0,158.5854,158.7997,158.5761,158.7158,100522.0
2022-01-04 15:50:00,170.35,170.48,170.0,170.01,219080.0,158.7158,158.8369,158.3897,158.399,219080.0
2022-01-05 09:30:00,170.41,171.02,170.38,170.71,113231.0,158.7717,159.3401,158.7438,159.0512,113231.0
2022-01-05 09:40:00,170.71,170.97,170.63,170.71,96693.0,159.0512,159.2935,158.9767,159.0512,96693.0
2022-01-05 09:50:00,170.73,170.96,170.62,170.74,84998.0,159.0699,159.2842,158.9674,159.0792,84998.0
2022-01-05 10:00:00,170.73,170.77,170.47,170.75,77960.0,159.0699,159.1071,158.8276,159.0885,77960.0
2022-01-05 10:10:00,170.74,171.01,170.74,170.95,101599.0,159.0792,159.3307,159.0792,159.2748,101599.0
2022-01-05 10:20:00,170.92,171.19,170.91,171.11,52297.0,159.2469,159.4984,159.2376,159.4239,52297.0
2022-01-05 10:30:00,171.09,171.23,171.02,171.18,46451.0,159.4053,159.5357,159.3401,159.4891,46451.0
2022-01-05 10:40:00,171.19,171.3,171.09,171.23,35183.0,159.4984,159.6009,159.4053,159.5357,35183.0
2022-01-05 10:50:00,171.23,171.23,171.01,171.05,61764.0,159.5357,159.5357,159.3307,159.368,61764.0
2022-01-05 11:00:00,171.06,171.06,170.82,170.88,47934.0,159.3773,159.3773,159.1537,159.2096,47934.0
2022-01-05 11:10:00,170.87,170.99,170.82,170.99,36793.0,159.2003,159.3121,159.1537,159.3121,36793.0
2022-01-05 11:20:00,170.99,171.06,170.94,170.97,21832.0,159.3121,159.3773,159.2655,159.2935,21832.0
2022-01-05 11:30:00,170.98,170.98,170.88,170.94,39661.0,159.3028,159.3028,159.2096,159.2655,39661.0
2022-01-05 11:40:00,170.92,170.98,170.8,170.9,30646.0,159.2469,159.3028,159.1351,159.2283,30646.0
2022-01-05 11:50:00,170.9,170.94,170.83,170.91,29945.0,159.2283,159.2655,159.163,159.2376,29945.0
2022-01-05 12:00:00,170.9,171.08,170.88,171.08,24649.0,159.2283,159.396,159.2096,159.396,24649.0
2022-01-05 12:10:00,171.07,171.19,171.07,171.19,38061.0,159.3866,159.4984,159.3866,159.4984,38061.0
2022-01-05 12:20:00,171.19,171.34,171.17,171.34,47540.0,159.4984,159.6382,159.4798,159.6382,47540.0
2022-01-05 12:30:00,171.33,171.37,171.13,171.2,89860.0,159.6289,159.6662,159.4425,159.5078,89860.0
2022-01-05 12:40:00,171.2,171.2,170.99,171.01,60236.0,159.5078,159.5078,159.3121,159.3307,60236.0
2022-01-05 12:50:00,171.03,171.09,170.97,171.04,42369.0,159.3494,159.4053,159.2935,159.3587,42369.0
2022-01-05 13:00:00,171.04,171.09,170.91,170.92,30455.0,159.3587,159.4053,159.2376,159.2469,30455.0
2022-01-05 13:10:00,170.91,170.93,170.82,170.87,20894.0,159.2376,159.2562,159.1537,159.2003,20894.0
2022-01-05 13:20:00,170.88,170.92,170.81,170.83,38478.0,159.2096,159.2469,159.1444,159.163,38478.0
2022-01-05 13:30:00,170.84,170.89,170.8,170.89,24612.0,159.1724,159.2189,159.1351,159.2189,24612.0
2022-01-05 13:40:00,170.88,170.93,170.83,170.85,145550.0,159.2096,159.2562,159.163,159.1817,145550.0
2022-01-05 13:50:00,170.87,170.92,170.83,170.91,25075.0,159.2003,159.2469,159.163,159.2376,25075.0
2022-01-05 14:00:00,170.9,171.07,170.44,170.47,225925.0,159.2283,159.3866,158.7997,158.8276,225925.0
2022-01-05 14:10:00,170.47,170.5,170.03,170.04,96948.0,158.8276,158.8556,158.4177,158.427,96948.0
2022-01-05 14:20:00,170.08,170.28,170.05,170.08,116186.0,158.4643,158.6506,158.4363,158.4643,116186.0
2022-01-05 14:30:00,170.06,170.19,169.71,169.81,61227.0,158.4456,158.5667,158.1195,158.2127,61227.0
2022-01-05 14:40:00,169.8,169.81,169.38,169.56,73367.0,158.2034,158.2127,157.8121,157.9798,73367.0
2022-01-05 14:50:00,169.57,169.69,169.44,169.6,49216.0,157.9891,158.1009,157.868,158.017,49216.0
2022-01-05 15:00:00,169.55,169.6,169.14,169.26,260629.0,157.9705,158.017,157.5885,157.7003,260629.0
2022-01-05 15:10:00,169.27,169.33,169.06,169.29,95696.0,157.7096,157.7655,157.5139,157.7282,95696.0
2022-01-05 15:20:00,169.28,169.33,169.08,169.14,88489.0,157.7189,157.7655,157.5326,157.5885,88489.0
2022-01-05 15:30:00,169.11,169.28,168.92,169.06,106347.0,157.5605,157.7189,157.3835,157.5139,106347.0
2022-01-05 15:40:00,169.08,169.16,168.71,168.71,196110.0,157.5326,157.6071,157.1878,157.1878,196110.0
2022-01-05 15:50:00,168.71,168.87,168.5,168.51,190141.0,157.1878,157.3369,156.9922,157.0015,190141.0
2022-01-06 09:30:00,169.07,169.42,168.71,169.37,251444.0,157.5232,157.8493,157.1878,157.8027,251444.0
2022-01-06 09:40:00,169.36,169.52,168.87,168.89,109364.0,157.7934,157.9425,157.3369,157.3555,109364.0
2022-01-06 09:50:00,168.9,168.95,168.33,168.34,87070.0,157.3648,157.4114,156.8338,156.8431,87070.0
2022-01-06 10:00:00,168.34,168.58,168.28,168.44,101724.0,156.8431,157.0667,156.7872,156.9363,101724.0
2022-01-06 10:10:00,168.44,168.54,168.11,168.11,103797.0,156.9363,157.0294,156.6288,156.6288,103797.0
2022-01-06 10:20:00,168.12,168.76,168.12,168.5,241619.0,156.6381,157.2344,156.6381,156.9922,241619.0
2022-01-06 10:30:00,168.47,168.93,168.47,168.85,130843.0,156.9642,157.3928,156.9642,157.3183,130843.0
2022-01-06 10:40:00,168.86,169.15,168.81,169.09,152947.0,157.3276,157.5978,157.281,157.5419,152947.0
2022-01-06 10:50:00,169.09,169.1,168.61,168.64,135786.0,157.5419,157.5512,157.0947,157.1226,135786.0
2022-01-06 11:00:00,168.63,168.76,168.4,168.73,99696.0,157.1133,157.2344,156.899,157.2065,99696.0
2022-01-06 11:10:00,168.71,169.0,168.68,168.81,196649.0,157.1878,157.458,157.1599,157.281,196649.0
2022-01-06 11:20:00,168.8,168.92,168.72,168.82,49307.0,157.2717,157.3835,157.1971,157.2903,49307.0
2022-01-06 11:30:00,168.78,168.94,168.72,168.83,58060.0,157.253,157.4021,157.1971,157.2996,58060.0
2022-01-06 11:40:00,168.84,168.93,168.78,168.92,49284.0,157.3089,157.3928,157.253,157.3835,49284.0
2022-01-06 11:50:00,168.93,169.05,168.83,169.03,57740.0,157.3928,157.5046,157.2996,157.486,57740.0
2022-01-06 12:00:00,169.04,169.22,168.92,169.21,36138.0,157.4953,157.663,157.3835,157.6537,36138.0
2022-01-06 12:10:00,169.19,169.22,169.12,169.21,47829.0,157.635,157.663,157.5698,157.6537,47829.0
2022-01-06 12:20:00,169.21,169.41,169.2,169.4,78749.0,157.6537,157.84,157.6444,157.8307,78749.0
2022-01-06 12:30:00,169.39,169.55,169.33,169.45,49124.0,157.8214,157.9705,157.7655,157.8773,49124.0
2022-01-06 12:40:00,169.47,169.71,169.44,169.59,85095.0,157.8959,158.1195,157.868,158.0077,85095.0
2022-01-06 12:50:00,169.57,169.58,169.45,169.45,29704.0,157.9891,157.9984,157.8773,157.8773,29704.0
2022-01-06 13:00:00,169.44,169.51,169.36,169.51,19662.0,157.868,157.9332,157.7934,157.9332,19662.0
2022-01-06 13:10:00,169.5,169.55,169.28,169.45,55424.0,157.9239,157.9705,157.7189,157.8773,55424.0
2022-01-06 13:20:00,169.44,169.44,169.14,169.21,52554.0,157.868,157.868,157.5885,157.6537,52554.0
2022-01-06 13:30:00,169.19,169.25,169.05,169.09,53960.0,157.635,157.6909,157.5046,157.5419,53960.0
2022-01-06 13:40:00,169.08,169.16,169.01,169.04,62414.0,157.5326,157.6071,157.4673,157.4953,62414.0
2022-01-06 13:50:00,169.02,169.14,168.94,169.13,62965.0,157.4767,157.5885,157.4021,157.5791,62965.0
2022-01-06 14:00:00,169.11,169.16,168.91,169.05,92829.0,157.5605,157.6071,157.3742,157.5046,92829.0
2022-01-06 14:10:00,169.05,169.21,168.94,169.02,124582.0,157.5046,157.6537,157.4021,157.4767,124582.0
2022-01-06 14:20:00,169.04,169.12,168.98,169.09,42959.0,157.4953,157.5698,157.4394,157.5419,42959.0
2022-01-06 14:30:00,169.1,169.22,169.03,169.21,68016.0,157.5512,157.663,157.486,157.6537,68016.0
2022-01-06 14:40:00,169.2,169.3,169.15,169.24,117970.0,157.6444,157.7375,157.5978,157.6816,117970.0
2022-01-06 14:50:00,169.24,169.38,169.2,169.32,67336.0,157.6816,157.8121,157.6444,157.7562,67336.0
2022-01-06 15:00:00,169.34,169.4,169.24,169.27,105421.0,157.7748,157.8307,157.6816,157.7096,105421.0
2022-01-06 15:10:00,169.25,169.31,168.9,168.93,70895.0,157.6909,157.7468,157.3648,157.3928,70895.0
2022-01-06 15:20:00,168.94,169.13,168.88,169.12,72994.0,157.4021,157.5791,157.3462,157.5698,72994.0
2022-01-06 15:30:00,169.09,169.14,168.86,168.94,278799.0,157.5419,157.5885,157.3276,157.4021,278799.0
2022-01-06 15:40:00,168.94,169.05,168.81,168.82,135106.0,157.4021,157.5046,157.281,157.2903,135106.0
2022-01-06 15:50:00,168.82,168.94,168.61,168.84,340982.0,157.2903,157.4021,157.0947,157.3089,340982.0
2022-01-07 09:30:00,168.89,169.11,168.61,169.11,93592.0,157.3555,157.5605,157.0947,157.5605,93592.0
2022-01-07 09:40:00,169.12,169.25,168.85,169.18,124024.0,157.5698,157.6909,157.3183,157.6257,124024.0
2022-01-07 09:50:00,169.19,169.38,169.1,169.22,82282.0,157.635,157.8121,157.5512,157.663,82282.0
2022-01-07 10:00:00,169.22,169.27,169.07,169.18,47656.0,157.663,157.7096,157.5232,157.6257,47656.0
2022-01-07 10:10:00,169.16,169.27,169.07,169.12,40844.0,157.6071,157.7096,157.5232,157.5698,40844.0
2022-01-07 10:20:00,169.08,169.36,168.99,169.24,277325.0,157.5326,157.7934,157.4487,157.6816,277325.0
2022-01-07 10:30:00,169.23,169.23,168.99,169.0,41310.0,157.6723,157.6723,157.4487,157.458,41310.0
2022-01-07 10:40:00,169.04,169.21,168.93,168.97,73353.0,157.4953,157.6537,157.3928,157.4301,73353.0
2022-01-07 10:50:00,168.97,169.0,168.73,168.87,212426.0,157.4301,157.458,157.2065,157.3369,212426.0
2022-01-07 11:00:00,168.88,169.01,168.8,168.92,69574.0,157.3462,157.4673,157.2717,157.3835,69574.0
2022-01-07 11:10:00,168.93,168.94,168.63,168.78,434857.0,157.3928,157.4021,157.1133,157.253,434857.0
2022-01-07 11:20:00,168.79,169.21,168.78,169.19,87377.0,157.2624,157.6537,157.253,157.635,87377.0
2022-01-07 11:30:00,169.16,169.23,169.1,169.19,82955.0,157.6071,157.6723,157.5512,157.635,82955.0
2022-01-07 11:40:00,169.2,169.51,169.16,169.51,60398.0,157.6444,157.9332,157.6071,157.9332,60398.0
2022-01-07 11:50:00,169.52,169.74,169.51,169.71,80629.0,157.9425,158.1475,157.9332,158.1195,80629.0
2022-01-07 12:00:00,169.69,169.72,169.57,169.62,39896.0,158.1009,158.1288,157.9891,158.0357,39896.0
2022-01-07 12:10:00,169.63,169.73,169.6,169.62,26669.0,158.045,158.1382,158.017,158.0357,26669.0
2022-01-07 12:20:00,169.61,169.63,169.46,169.58,28501.0,158.0264,158.045,157.8866,157.9984,28501.0
2022-01-07 12:30:00,169.57,169.58,169.46,169.53,77417.0,157.9891,157.9984,157.8866,157.9518,77417.0
2022-01-07 12:40:00,169.52,169.58,169.43,169.44,95684.0,157.9425,157.9984,157.8586,157.868,95684.0
2022-01-07 12:50:00,169.43,169.5,169.43,169.5,28300.0,157.8586,157.9239,157.8586,157.9239,28300.0
2022-01-07 13:00:00,169.49,169.58,169.4,169.56,31465.0,157.9146,157.9984,157.8307,157.9798,31465.0
2022-01-07 13:10:00,169.57,169.61,169.53,169.54,69868.0,157.9891,158.0264,157.9518,157.9611,69868.0
2022-01-07 13:20:00,169.56,169.59,169.52,169.53,27519.0,157.9798,158.0077,157.9425,157.9518,27519.0
2022-01-07 13:30:00,169.54,169.67,169.5,169.57,46524.0,157.9611,158.0823,157.9239,157.9891,46524.0
2022-01-07 13:40:00,169.58,169.61,169.53,169.55,33530.0,157.9984,158.0264,157.9518,157.9705,33530.0
2022-01-07 13:50:00,169.55,169.65,169.47,169.57,53751.0,157.9705,158.0636,157.8959,157.9891,53751.0
2022-01-07 14:00:00,169.57,169.66,169.57,169.6,91636.0,157.9891,158.0729,157.9891,158.017,91636.0
2022-01-07 14:10:00,169.6,169.68,169.59,169.65,41157.0,158.017,158.0916,158.0077,158.0636,41157.0
2022-01-07 14:20:00,169.65,169.65,169.37,169.5,29736.0,158.0636,158.0636,157.8027,157.9239,29736.0
2022-01-07 14:30:00,169.49,169.57,169.41,169.57,33626.0,157.9146,157.9891,157.84,157.9891,33626.0
2022-01-07 14:40:00,169.55,169.67,169.51,169.56,46735.0,157.9705,158.0823,157.9332,157.9798,46735.0
2022-01-07 14:50:00,169.57,169.66,169.54,169.59,30434.0,157.9891,158.0729,157.9611,158.0077,30434.0
2022-01-07 15:00:00,169.59,169.69,169.58,169.64,50764.0,158.0077,158.1009,157.9984,158.0543,50764.0
2022-01-07 15:10:00,169.63,169.63,169.51,169.54,61896.0,158.045,158.045,157.9332,157.9611,61896.0
2022-01-07 15:20:00,169.54,169.57,169.42,169.5,62132.0,157.9611,157.9891,157.8493,157.9239,62132.0
2022-01-07 15:30:00,169.52,169.62,169.41,169.59,79634.0,157.9425,158.0357,157.84,158.0077,79634.0
2022-01-07 15:40:00,169.59,169.67,169.43,169.44,116383.0,158.0077,158.0823,157.8586,157.868,116383.0
2022-01-07 15:50:00,169.43,169.5,169.26,169.26,150996.0,157.8586,157.9239,157.7003,157.7003,150996.0
2022-01-10 09:30:00,169.22,169.24,168.67,168.87,201394.0,157.663,157.6816,157.1506,157.3369,201394.0
2022-01-10 09:40:00,168.9,168.93,168.2,168.21,265319.0,157.3648,157.3928,156.7127,156.722,265319.0
2022-01-10 09:50:00,168.2,168.29,168.02,168.11,215741.0,156.7127,156.7965,156.5449,156.6288,215741.0
2022-01-10 10:00:00,168.11,168.26,167.81,168.23,201005.0,156.6288,156.7686,156.3493,156.7406,201005.0
2022-01-10 10:10:00,168.21,168.21,167.4,167.4,135586.0,156.722,156.722,155.9673,155.9673,135586.0
2022-01-10 10:20:00,167.42,167.64,167.42,167.53,152596.0,155.9859,156.1909,155.9859,156.0884,152596.0
2022-01-10 10:30:00,167.52,167.86,167.52,167.54,151180.0,156.0791,156.3959,156.0791,156.0977,151180.0
2022-01-10 10:40:00,167.55,167.57,167.11,167.17,93872.0,156.107,156.1257,155.6971,155.753,93872.0
2022-01-10 10:50:00,167.16,167.51,167.12,167.44,138222.0,155.7437,156.0698,155.7064,156.0046,138222.0
2022-01-10 11:00:00,167.44,167.58,167.21,167.57,54336.0,156.0046,156.135,155.7903,156.1257,54336.0
2022-01-10 11:10:00,167.55,167.82,167.5,167.74,76288.0,156.107,156.3586,156.0605,156.2841,76288.0
2022-01-10 11:20:00,167.72,167.91,167.66,167.85,109768.0,156.2654,156.4425,156.2095,156.3866,109768.0
2022-01-10 11:30:00,167.85,167.85,167.44,167.48,97353.0,156.3866,156.3866,156.0046,156.0418,97353.0
2022-01-10 11:40:00,167.47,167.55,167.35,167.53,101696.0,156.0325,156.107,155.9207,156.0884,101696.0
2022-01-10 11:50:00,167.51,167.67,167.39,167.67,51742.0,156.0698,156.2188,155.958,156.2188,51742.0
2022-01-10 12:00:00,167.66,167.7,167.38,167.4,85904.0,156.2095,156.2468,155.9487,155.9673,85904.0
2022-01-10 12:10:00,167.4,167.64,167.4,167.56,60932.0,155.9673,156.1909,155.9673,156.1164,60932.0
2022-01-10 12:20:00,167.56,167.62,167.5,167.56,51933.0,156.1164,156.1723,156.0605,156.1164,51933.0
2022-01-10 12:30:00,167.55,167.58,167.42,167.44,47575.0,156.107,156.135,155.9859,156.0046,47575.0
2022-01-10 12:40:00,167.42,167.62,167.39,167.39,92114.0,155.9859,156.1723,155.958,155.958,92114.0
2022-01-10 12:50:00,167.42,167.87,167.38,167.63,89323.0,155.9859,156.4052,155.9487,156.1816,89323.0
2022-01-10 13:00:00,167.61,167.87,167.4,167.83,788120.0,156.1629,156.4052,155.9673,156.3679,788120.0
2022-01-10 13:10:00,167.83,167.88,167.75,167.79,68983.0,156.3679,156.4145,156.2934,156.3307,68983.0
2022-01-10 13:20:00,167.8,167.89,167.61,167.73,162968.0,156.34,156.4238,156.1629,156.2748,162968.0
2022-01-10 13:30:00,167.74,167.82,167.65,167.68,140609.0,156.2841,156.3586,156.2002,156.2282,140609.0
2022-01-10 13:40:00,167.67,168.1,167.67,168.09,87835.0,156.2188,156.6195,156.2188,156.6102,87835.0
2022-01-10 13:50:00,168.09,168.28,168.02,168.24,124601.0,156.6102,156.7872,156.5449,156.7499,124601.0
2022-01-10 14:00:00,168.25,168.57,168.17,168.55,112271.0,156.7592,157.0574,156.6847,157.0387,112271.0
2022-01-10 14:10:00,168.55,168.67,168.44,168.5,182794.0,157.0387,157.1506,156.9363,156.9922,182794.0
2022-01-10 14:20:00,168.5,168.56,168.42,168.54,138010.0,156.9922,157.0481,156.9176,157.0294,138010.0
2022-01-10 14:30:00,168.54,168.63,168.43,168.5,119689.0,157.0294,157.1133,156.9269,156.9922,119689.0
2022-01-10 14:40:00,168.51,168.66,168.49,168.54,80628.0,157.0015,157.1412,156.9828,157.0294,80628.0
2022-01-10 14:50:00,168.54,168.56,168.24,168.5,153616.0,157.0294,157.0481,156.7499,156.9922,153616.0
2022-01-10 15:00:00,168.5,168.63,168.1,168.22,141880.0,156.9922,157.1133,156.6195,156.7313,141880.0
2022-01-10 15:10:00,168.23,168.47,168.12,168.19,142253.0,156.7406,156.9642,156.6381,156.7033,142253.0
2022-01-10 15:20:00,168.2,168.34,168.13,168.28,87539.0,156.7127,156.8431,156.6474,156.7872,87539.0
2022-01-10 15:30:00,168.27,168.42,168.18,168.26,90423.0,156.7779,156.9176,156.694,156.7686,90423.0
2022-01-10 15:40:00,168.27,168.58,168.14,168.46,218330.0,156.7779,157.0667,156.6568,156.9549,218330.0
2022-01-10 15:50:00,168.47,169.04,168.43,169.01,244379.0,156.9642,157.4953,156.9269,157.4673,244379.0
2022-01-11 09:30:00,169.24,169.29,168.48,168.49,128194.0,157.6816,157.7282,156.9735,156.9828,128194.0
2022-01-11 09:40:00,168.5,168.58,168.13,168.34,137983.0,156.9922,157.0667,156.6474,156.8431,137983.0
2022-01-11 09:50:00,168.32,168.67,168.04,168.09,90977.0,156.8245,157.1506,156.5636,156.6102,90977.0
2022-01-11 10:00:00,168.09,168.45,168.05,168.32,110839.0,156.6102,156.9456,156.5729,156.8245,110839.0
2022-01-11 10:10:00,168.3,168.5,168.2,168.49,88741.0,156.8058,156.9922,156.7127,156.9828,88741.0
2022-01-11 10:20:00,168.48,168.58,168.33,168.48,69686.0,156.9735,157.0667,156.8338,156.9735,69686.0
2022-01-11 10:30:00,168.5,168.68,168.23,168.49,99098.0,156.9922,157.1599,156.7406,156.9828,99098.0
2022-01-11 10:40:00,168.47,168.48,168.18,168.23,124348.0,156.9642,156.9735,156.694,156.7406,124348.0
2022-01-11 10:50:00,168.22,168.47,168.14,168.39,64928.0,156.7313,156.9642,156.6568,156.8897,64928.0
2022-01-11 11:00:00,168.39,168.69,168.37,168.54,102990.0,156.8897,157.1692,156.871,157.0294,102990.0
2022-01-11 11:10:00,168.56,168.85,168.56,168.82,178368.0,157.0481,157.3183,157.0481,157.2903,178368.0
2022-01-11 11:20:00,168.84,169.01,168.74,168.83,103245.0,157.3089,157.4673,157.2158,157.2996,103245.0
2022-01-11 11:30:00,168.84,169.07,168.79,168.99,79657.0,157.3089,157.5232,157.2624,157.4487,79657.0
2022-01-11 11:40:00,169.01,169.27,168.87,168.91,69619.0,157.4673,157.7096,157.3369,157.3742,69619.0
2022-01-11 11:50:00,168.94,169.07,168.94,169.05,65285.0,157.4021,157.5232,157.4021,157.5046,65285.0
2022-01-11 12:00:00,169.06,169.21,168.99,169.19,48251.0,157.5139,157.6537,157.4487,157.635,48251.0
2022-01-11 12:10:00,169.2,169.3,169.14,169.22,42886.0,157.6444,157.7375,157.5885,157.663,42886.0
2022-01-11 12:20:00,169.25,169.31,169.09,169.13,59702.0,157.6909,157.7468,157.5419,157.5791,59702.0
2022-01-11 12:30:00,169.14,169.35,169.09,169.32,42706.0,157.5885,157.7841,157.5419,157.7562,42706.0
2022-01-11 12:40:00,169.3,169.44,169.3,169.4,46090.0,157.7375,157.868,157.7375,157.8307,46090.0
2022-01-11 12:50:00,169.41,169.57,169.38,169.55,119202.0,157.84,157.9891,157.8121,157.9705,119202.0
2022-01-11 13:00:00,169.54,169.54,169.36,169.37,48340.0,157.9611,157.9611,157.7934,157.8027,48340.0
2022-01-11 13:10:00,169.37,169.55,169.37,169.54,45242.0,157.8027,157.9705,157.8027,157.9611,45242.0
2022-01-11 13:20:00,169.54,169.67,169.54,169.63,35792.0,157.9611,158.0823,157.9611,158.045,35792.0
2022-01-11 13:30:00,169.65,169.75,169.63,169.74,35538.0,158.0636,158.1568,158.045,158.1475,35538.0
2022-01-11 13:40:00,169.74,169.8,169.7,169.73,58665.0,158.1475,158.2034,158.1102,158.1382,58665.0
2022-01-11 13:50:00,169.74,169.81,169.74,169.78,35466.0,158.1475,158.2127,158.1475,158.1847,35466.0
2022-01-11 14:00:00,169.78,169.79,169.57,169.63,69852.0,158.1847,158.1941,157.9891,158.045,69852.0
2022-01-11 14:10:00,169.64,169.71,169.59,169.7,61687.0,158.0543,158.1195,158.0077,158.1102,61687.0
2022-01-11 14:20:00,169.69,169.82,169.64,169.81,57558.0,158.1009,158.222,158.0543,158.2127,57558.0
2022-01-11 14:30:00,169.8,169.94,169.77,169.9,65781.0,158.2034,158.3338,158.1754,158.2965,65781.0
2022-01-11 14:40:00,169.9,169.95,169.89,169.93,47482.0,158.2965,158.3431,158.2872,158.3245,47482.0
2022-01-11 14:50:00,169.95,170.08,169.89,169.98,61204.0,158.3431,158.4643,158.2872,158.3711,61204.0
2022-01-11 15:00:00,170.02,170.24,170.02,170.19,62853.0,158.4084,158.6133,158.4084,158.5667,62853.0
2022-01-11 15:10:00,170.19,170.27,170.14,170.22,98378.0,158.5667,158.6413,158.5202,158.5947,98378.0
2022-01-11 15:20:00,170.22,170.32,170.22,170.27,93505.0,158.5947,158.6879,158.5947,158.6413,93505.0
2022-01-11 15:30:00,170.27,170.35,170.09,170.1,95944.0,158.6413,158.7158,158.4736,158.4829,95944.0
2022-01-11 15:40:00,170.11,170.22,170.08,170.17,93948.0,158.4922,158.5947,158.4643,158.5481,93948.0
2022-01-11 15:50:00,170.17,170.38,169.99,170.37,179541.0,158.5481,158.7438,158.3804,158.7345,179541.0
2022-01-12 09:30:00,170.6,171.0,170.29,170.7,103728.0,158.9487,159.3214,158.6599,159.0419,103728.0
2022-01-12 09:40:00,170.69,170.96,170.48,170.91,66063.0,159.0326,159.2842,158.8369,159.2376,66063.0
2022-01-12 09:50:00,170.92,171.0,170.82,170.96,50313.0,159.2469,159.3214,159.1537,159.2842,50313.0
2022-01-12 10:00:00,170.97,171.05,170.72,170.84,47391.0,159.2935,159.368,159.0605,159.1724,47391.0
2022-01-12 10:10:00,170.85,170.89,170.7,170.72,33968.0,159.1817,159.2189,159.0419,159.0605,33968.0
2022-01-12 10:20:00,170.74,170.83,170.47,170.52,43421.0,159.0792,159.163,158.8276,158.8742,43421.0
2022-01-12 10:30:00,170.53,170.6,170.27,170.27,58908.0,158.8835,158.9487,158.6413,158.6413,58908.0
2022-01-12 10:40:00,170.26,170.39,169.99,170.2,92765.0,158.632,158.7531,158.3804,158.5761,92765.0
2022-01-12 10:50:00,170.21,170.46,170.14,170.4,48507.0,158.5854,158.8183,158.5202,158.7624,48507.0
2022-01-12 11:00:00,170.43,170.52,169.98,170.12,76427.0,158.7904,158.8742,158.3711,158.5015,76427.0
2022-01-12 11:10:00,170.12,170.15,169.76,169.9,50944.0,158.5015,158.5295,158.1661,158.2965,50944.0
2022-01-12 11:20:00,169.9,170.24,169.84,170.22,90442.0,158.2965,158.6133,158.2406,158.5947,90442.0
2022-01-12 11:30:00,170.22,170.41,170.21,170.34,44785.0,158.5947,158.7717,158.5854,158.7065,44785.0
2022-01-12 11:40:00,170.37,170.48,170.28,170.32,40697.0,158.7345,158.8369,158.6506,158.6879,40697.0
2022-01-12 11:50:00,170.31,170.4,170.27,170.37,20844.0,158.6785,158.7624,158.6413,158.7345,20844.0
2022-01-12 12:00:00,170.37,170.42,170.14,170.26,275655.0,158.7345,158.781,158.5202,158.632,275655.0
2022-01-12 12:10:00,170.28,170.41,170.24,170.38,42488.0,158.6506,158.7717,158.6133,158.7438,42488.0
2022-01-12 12:20:00,170.38,170.47,170.31,170.34,110918.0,158.7438,158.8276,158.6785,158.7065,110918.0
2022-01-12 12:30:00,170.35,170.42,170.21,170.24,121415.0,158.7158,158.781,158.5854,158.6133,121415.0
2022-01-12 12:40:00,170.25,170.37,170.25,170.34,54273.0,158.6226,158.7345,158.6226,158.7065,54273.0
2022-01-12 12:50:00,170.34,170.54,170.34,170.51,44571.0,158.7065,158.8928,158.7065,158.8649,44571.0
2022-01-12 13:00:00,170.5,170.53,170.46,170.51,49022.0,158.8556,158.8835,158.8183,158.8649,49022.0
2022-01-12 13:10:00,170.51,170.54,170.34,170.39,171882.0,158.8649,158.8928,158.7065,158.7531,171882.0
2022-01-12 13:20:00,170.38,170.44,170.32,170.36,117664.0,158.7438,158.7997,158.6879,158.7251,117664.0
2022-01-12 13:30:00,170.35,170.42,170.25,170.28,97925.0,158.7158,158.781,158.6226,158.6506,97925.0
2022-01-12 13:40:00,170.28,170.36,170.25,170.25,53075.0,158.6506,158.7251,158.6226,158.6226,53075.0
2022-01-12 13:50:00,170.24,170.25,170.12,170.15,179526.0,158.6133,158.6226,158.5015,158.5295,179526.0
2022-01-12 14:00:00,170.14,170.17,169.99,170.08,153049.0,158.5202,158.5481,158.3804,158.4643,153049.0
2022-01-12 14:10:00,170.07,170.23,170.06,170.21,48312.0,158.4549,158.604,158.4456,158.5854,48312.0
2022-01-12 14:20:00,170.2,170.41,170.19,170.39,56154.0,158.5761,158.7717,158.5667,158.7531,56154.0
2022-01-12 14:30:00,170.4,170.4,170.28,170.32,57343.0,158.7624,158.7624,158.6506,158.6879,57343.0
2022-01-12 14:40:00,170.31,170.35,170.19,170.34,95257.0,158.6785,158.7158,158.5667,158.7065,95257.0
2022-01-12 14:50:00,170.35,170.45,170.34,170.38,32190.0,158.7158,158.809,158.7065,158.7438,32190.0
2022-01-12 15:00:00,170.4,170.43,170.19,170.2,130260.0,158.7624,158.7904,158.5667,158.5761,130260.0
2022-01-12 15:10:00,170.2,170.39,170.2,170.31,63820.0,158.5761,158.7531,158.5761,158.6785,63820.0
2022-01-12 15:20:00,170.32,170.41,170.24,170.37,99251.0,158.6879,158.7717,158.6133,158.7345,99251.0
2022-01-12 15:30:00,170.34,170.41,170.23,170.28,227379.0,158.7065,158.7717,158.604,158.6506,227379.0
2022-01-12 15:40:00,170.28,170.54,170.26,170.42,189543.0,158.6506,158.8928,158.632,158.781,189543.0
2022-01-12 15:50:00,170.44,170.76,170.42,170.51,404351.0,158.7997,159.0978,158.781,158.8649,404351.0
2022-01-13 09:30:00,170.72,171.0,170.61,170.88,97955.0,159.0605,159.3214,158.9581,159.2096,97955.0
2022-01-13 09:40:00,170.89,170.89,170.63,170.89,54674.0,159.2189,159.2189,158.9767,159.2189,54674.0
2022-01-13 09:50:00,170.86,171.1,170.79,170.97,42346.0,159.191,159.4146,159.1258,159.2935,42346.0
2022-01-13 10:00:00,171.03,171.06,170.75,170.83,46737.0,159.3494,159.3773,159.0885,159.163,46737.0
2022-01-13 10:10:00,170.8,170.91,170.62,170.65,46247.0,159.1351,159.2376,158.9674,158.9953,46247.0
2022-01-13 10:20:00,170.64,170.73,170.61,170.72,48644.0,158.986,159.0699,158.9581,159.0605,48644.0
2022-01-13 10:30:00,170.72,170.85,170.59,170.73,244294.0,159.0605,159.1817,158.9394,159.0699,244294.0
2022-01-13 10:40:00,170.79,170.99,170.73,170.93,74055.0,159.1258,159.3121,159.0699,159.2562,74055.0
2022-01-13 10:50:00,170.91,170.91,170.61,170.86,74245.0,159.2376,159.2376,158.9581,159.191,74245.0
2022-01-13 11:00:00,170.86,171.02,170.84,170.95,41324.0,159.191,159.3401,159.1724,159.2748,41324.0
2022-01-13 11:10:00,170.94,171.02,170.87,170.9,41130.0,159.2655,159.3401,159.2003,159.2283,41130.0
2022-01-13 11:20:00,170.93,171.24,170.92,171.22,60683.0,159.2562,159.545,159.2469,159.5264,60683.0
2022-01-13 11:30:00,171.21,171.32,171.17,171.28,34051.0,159.5171,159.6196,159.4798,159.5823,34051.0
2022-01-13 11:40:00,171.3,171.42,171.28,171.4,17787.0,159.6009,159.7127,159.5823,159.6941,17787.0
2022-01-13 11:50:00,171.39,171.41,171.33,171.34,47300.0,159.6848,159.7034,159.6289,159.6382,47300.0
2022-01-13 12:00:00,171.34,171.34,171.08,171.17,24731.0,159.6382,159.6382,159.396,159.4798,24731.0
2022-01-13 12:10:00,171.17,171.17,170.66,170.7,69519.0,159.4798,159.4798,159.0046,159.0419,69519.0
2022-01-13 12:20:00,170.69,170.7,170.4,170.65,91629.0,159.0326,159.0419,158.7624,158.9953,91629.0
2022-01-13 12:30:00,170.57,170.88,170.49,170.84,64261.0,158.9208,159.2096,158.8463,159.1724,64261.0
2022-01-13 12:40:00,170.85,170.85,170.5,170.53,56001.0,159.1817,159.1817,158.8556,158.8835,56001.0
2022-01-13 12:50:00,170.51,170.63,170.42,170.63,34075.0,158.8649,158.9767,158.781,158.9767,34075.0
2022-01-13 13:00:00,170.62,170.75,170.47,170.72,123267.0,158.9674,159.0885,158.8276,159.0605,123267.0
2022-01-13 13:10:00,170.68,170.81,170.65,170.76,42520.0,159.0233,159.1444,158.9953,159.0978,42520.0
2022-01-13 13:20:00,170.78,171.0,170.73,170.95,73219.0,159.1164,159.3214,159.0699,159.2748,73219.0
2022-01-13 13:30:00,170.93,170.93,170.78,170.86,60210.0,159.2562,159.2562,159.1164,159.191,60210.0
2022-01-13 13:40:00,170.84,170.85,170.72,170.85,52130.0,159.1724,159.1817,159.0605,159.1817,52130.0
2022-01-13 13:50:00,170.84,170.94,170.79,170.94,50914.0,159.1724,159.2655,159.1258,159.2655,50914.0
2022-01-13 14:00:00,170.93,171.03,170.88,170.92,117225.0,159.2562,159.3494,159.2096,159.2469,117225.0
2022-01-13 14:10:00,170.91,170.91,170.59,170.67,76420.0,159.2376,159.2376,158.9394,159.014,76420.0
2022-01-13 14:20:00,170.66,170.74,170.6,170.62,68960.0,159.0046,159.0792,158.9487,158.9674,68960.0
2022-01-13 14:30:00,170.61,170.66,170.45,170.45,102548.0,158.9581,159.0046,158.809,158.809,102548.0
2022-01-13 14:40:00,170.46,170.58,170.43,170.46,60923.0,158.8183,158.9301,158.7904,158.8183,60923.0
2022-01-13 14:50:00,170.46,170.66,170.42,170.61,118361.0,158.8183,159.0046,158.781,158.9581,118361.0
2022-01-13 15:00:00,170.59,170.59,170.27,170.33,211418.0,158.9394,158.9394,158.6413,158.6972,211418.0
2022-01-13 15:10:00,170.31,170.36,170.15,170.22,79159.0,158.6785,158.7251,158.5295,158.5947,79159.0
2022-01-13 15:20:00,170.22,170.28,170.11,170.23,108659.0,158.5947,158.6506,158.4922,158.604,108659.0
2022-01-13 15:30:00,170.22,170.29,169.93,169.94,129377.0,158.5947,158.6599,158.3245,158.3338,129377.0
2022-01-13 15:40:00,169.95,170.01,169.67,169.7,101610.0,158.3431,158.399,158.0823,158.1102,101610.0
2022-01-13 15:50:00,169.69,169.91,169.45,169.83,269312.0,158.1009,158.3059,157.8773,158.2313,269312.0
2022-01-14 09:30:00,168.53,168.9,168.24,168.76,143893.0,157.0201,157.3648,156.7499,157.2344,143893.0
2022-01-14 09:40:00,168.73,169.02,168.46,168.71,161051.0,157.2065,157.4767,156.9549,157.1878,161051.0
2022-01-14 09:50:00,168.7,169.15,168.67,169.15,86394.0,157.1785,157.5978,157.1506,157.5978,86394.0
2022-01-14 10:00:00,169.13,169.25,168.89,169.16,120942.0,157.5791,157.6909,157.3555,157.6071,120942.0
2022-01-14 10:10:00,169.15,169.35,169.0,169.34,97502.0,157.5978,157.7841,157.458,157.7748,97502.0
2022-01-14 10:20:00,169.33,169.34,168.76,168.89,53224.0,157.7655,157.7748,157.2344,157.3555,53224.0
2022-01-14 10:30:00,168.92,169.05,168.73,168.85,87829.0,157.3835,157.5046,157.2065,157.3183,87829.0
2022-01-14 10:40:00,168.85,168.86,168.62,168.77,68210.0,157.3183,157.3276,157.104,157.2437,68210.0
2022-01-14 10:50:00,168.77,168.85,168.55,168.85,85661.0,157.2437,157.3183,157.0387,157.3183,85661.0
2022-01-14 11:00:00,168.86,169.0,168.5,168.54,59204.0,157.3276,157.458,156.9922,157.0294,59204.0
2022-01-14 11:10:00,168.51,168.55,168.26,168.34,321388.0,157.0015,157.0387,156.7686,156.8431,321388.0
2022-01-14 11:20:00,168.36,168.57,168.26,168.43,138436.0,156.8617,157.0574,156.7686,156.9269,138436.0
2022-01-14 11:30:00,168.42,168.51,168.28,168.45,67272.0,156.9176,157.0015,156.7872,156.9456,67272.0
2022-01-14 11:40:00,168.45,168.87,168.43,168.82,97390.0,156.9456,157.3369,156.9269,157.2903,97390.0
2022-01-14 11:50:00,168.82,168.9,168.76,168.78,67114.0,157.2903,157.3648,157.2344,157.253,67114.0
2022-01-14 12:00:00,168.78,168.82,168.63,168.8,102454.0,157.253,157.2903,157.1133,157.2717,102454.0
2022-01-14 12:10:00,168.76,168.87,168.7,168.71,25934.0,157.2344,157.3369,157.1785,157.1878,25934.0
2022-01-14 12:20:00,168.69,168.7,168.47,168.58,25644.0,157.1692,157.1785,156.9642,157.0667,25644.0
2022-01-14 12:30:00,168.58,168.75,168.51,168.61,28350.0,157.0667,157.2251,157.0015,157.0947,28350.0
2022-01-14 12:40:00,168.54,168.54,168.17,168.21,102680.0,157.0294,157.0294,156.6847,156.722,102680.0
2022-01-14 12:50:00,168.2,168.23,168.09,168.12,123680.0,156.7127,156.7406,156.6102,156.6381,123680.0
2022-01-14 13:00:00,168.11,168.2,167.99,168.02,38274.0,156.6288,156.7127,156.517,156.5449,38274.0
2022-01-14 13:10:00,168.01,168.19,167.89,168.12,73926.0,156.5356,156.7033,156.4238,156.6381,73926.0
2022-01-14 13:20:00,168.08,168.09,167.91,168.08,31619.0,156.6008,156.6102,156.4425,156.6008,31619.0
2022-01-14 13:30:00,168.08,168.19,167.99,168.11,54261.0,156.6008,156.7033,156.517,156.6288,54261.0
2022-01-14 13:40:00,168.1,168.36,168.08,168.25,40720.0,156.6195,156.8617,156.6008,156.7592,40720.0
2022-01-14 13:50:00,168.25,168.46,168.21,168.44,54395.0,156.7592,156.9549,156.722,156.9363,54395.0
2022-01-14 14:00:00,168.44,168.63,168.38,168.49,135973.0,156.9363,157.1133,156.8804,156.9828,135973.0
2022-01-14 14:10:00,168.47,168.63,168.37,168.61,16209.0,156.9642,157.1133,156.871,157.0947,16209.0
2022-01-14 14:20:00,168.61,168.73,168.42,168.42,43910.0,157.0947,157.2065,156.9176,156.9176,43910.0
2022-01-14 14:30:00,168.43,168.87,168.42,168.82,34985.0,156.9269,157.3369,156.9176,157.2903,34985.0
2022-01-14 14:40:00,168.81,168.81,168.63,168.79,35228.0,157.281,157.281,157.1133,157.2624,35228.0
2022-01-14 14:50:00,168.78,168.95,168.77,168.77,46629.0,157.253,157.4114,157.2437,157.2437,46629.0
2022-01-14 15:00:00,168.76,169.03,168.76,168.8,40386.0,157.2344,157.486,157.2344,157.2717,40386.0
2022-01-14 15:10:00,168.84,169.18,168.79,169.13,41996.0,157.3089,157.6257,157.2624,157.5791,41996.0
2022-01-14 15:20:00,169.13,169.28,169.11,169.11,44187.0,157.5791,157.7189,157.5605,157.5605,44187.0
2022-01-14 15:30:00,169.14,169.37,169.13,169.34,83508.0,157.5885,157.8027,157.5791,157.7748,83508.0
2022-01-14 15:40:00,169.32,169.54,169.23,169.39,111904.0,157.7562,157.9611,157.6723,157.8214,111904.0
2022-01-14 15:50:00,169.4,169.64,169.37,169.57,235400.0,157.8307,158.0543,157.8027,157.9891,235400.0
2022-01-18 09:30:00,168.34,168.48,167.64,167.77,540419.0,156.8431,156.9735,156.1909,156.312,540419.0
2022-01-18 09:40:00,167.77,167.93,167.43,167.55,161461.0,156.312,156.4611,155.9952,156.107,161461.0
2022-01-18 09:50:00,167.58,167.65,167.34,167.54,84643.0,156.135,156.2002,155.9114,156.0977,84643.0
2022-01-18 10:00:00,167.53,167.64,167.28,167.48,76858.0,156.0884,156.1909,155.8555,156.0418,76858.0
2022-01-18 10:10:00,167.47,167.65,167.1,167.13,70372.0,156.0325,156.2002,155.6878,155.7157,70372.0
2022-01-18 10:20:00,167.1,167.36,166.95,167.36,134743.0,155.6878,155.93,155.548,155.93,134743.0
2022-01-18 10:30:00,167.36,167.38,167.13,167.14,105732.0,155.93,155.9487,155.7157,155.725,105732.0
2022-01-18 10:40:00,167.14,167.44,167.12,167.21,64738.0,155.725,156.0046,155.7064,155.7903,64738.0
2022-01-18 10:50:00,167.17,167.25,167.12,167.21,155988.0,155.753,155.8275,155.7064,155.7903,155988.0
2022-01-18 11:00:00,167.22,167.33,167.04,167.17,91464.0,155.7996,155.9021,155.6319,155.753,91464.0
2022-01-18 11:10:00,167.16,167.4,167.09,167.4,161333.0,155.7437,155.9673,155.6785,155.9673,161333.0
2022-01-18 11:20:00,167.39,167.46,167.27,167.27,119195.0,155.958,156.0232,155.8462,155.8462,119195.0
2022-01-18 11:30:00,167.27,167.27,166.93,167.24,153060.0,155.8462,155.8462,155.5294,155.8182,153060.0
2022-01-18 11:40:00,167.24,167.4,167.17,167.36,32731.0,155.8182,155.9673,155.753,155.93,32731.0
2022-01-18 11:50:00,167.36,167.46,167.16,167.18,81952.0,155.93,156.0232,155.7437,155.7623,81952.0
2022-01-18 12:00:00,167.16,167.2,166.69,166.81,52492.0,155.7437,155.7809,155.3058,155.4176,52492.0
2022-01-18 12:10:00,166.82,167.01,166.77,166.97,36995.0,155.4269,155.6039,155.3803,155.5667,36995.0
2022-01-18 12:20:00,166.96,167.01,166.75,166.85,81327.0,155.5573,155.6039,155.3617,155.4549,81327.0
2022-01-18 12:30:00,166.84,167.0,165.97,166.89,575010.0,155.4455,155.5946,154.635,155.4921,575010.0
2022-01-18 12:40:00,166.86,166.93,166.52,166.52,109126.0,155.4642,155.5294,155.1474,155.1474,109126.0
2022-01-18 12:50:00,166.53,166.67,166.44,166.46,183650.0,155.1567,155.2871,155.0729,155.0915,183650.0
2022-01-18 13:00:00,166.46,166.64,166.42,166.63,102009.0,155.0915,155.2592,155.0542,155.2499,102009.0
2022-01-18 13:10:00,166.62,166.94,166.57,166.89,67384.0,155.2406,155.5387,155.194,155.4921,67384.0
2022-01-18 13:20:00,166.87,166.87,166.59,166.71,68030.0,155.4735,155.4735,155.2126,155.3244,68030.0
2022-01-18 13:30:00,166.69,166.95,166.64,166.93,60125.0,155.3058,155.548,155.2592,155.5294,60125.0
2022-01-18 13:40:00,166.91,167.19,166.86,167.05,60214.0,155.5108,155.7716,155.4642,155.6412,60214.0
2022-01-18 13:50:00,167.07,167.22,167.03,167.17,98865.0,155.6598,155.7996,155.6226,155.753,98865.0
2022-01-18 14:00:00,167.17,167.32,167.16,167.25,79673.0,155.753,155.8928,155.7437,155.8275,79673.0
2022-01-18 14:10:00,167.27,167.31,167.18,167.29,115976.0,155.8462,155.8834,155.7623,155.8648,115976.0
2022-01-18 14:20:00,167.3,167.32,167.13,167.27,133768.0,155.8741,155.8928,155.7157,155.8462,133768.0
2022-01-18 14:30:00,167.27,167.63,167.26,167.58,132123.0,155.8462,156.1816,155.8369,156.135,132123.0
2022-01-18 14:40:00,167.56,167.69,167.5,167.65,54682.0,156.1164,156.2375,156.0605,156.2002,54682.0
2022-01-18 14:50:00,167.65,167.85,167.64,167.71,170372.0,156.2002,156.3866,156.1909,156.2561,170372.0
2022-01-18 15:00:00,167.71,167.77,167.43,167.46,148687.0,156.2561,156.312,155.9952,156.0232,148687.0
2022-01-18 15:10:00,167.44,167.55,167.09,167.16,101108.0,156.0046,156.107,155.6785,155.7437,101108.0
2022-01-18 15:20:00,167.15,167.29,167.11,167.24,66704.0,155.7344,155.8648,155.6971,155.8182,66704.0
2022-01-18 15:30:00,167.23,167.33,166.98,167.15,131893.0,155.8089,155.9021,155.576,155.7344,131893.0
2022-01-18 15:40:00,167.14,167.14,166.78,167.01,162033.0,155.725,155.725,155.3896,155.6039,162033.0
2022-01-18 15:50:00,167.03,167.22,166.7,167.17,286857.0,155.6226,155.7996,155.3151,155.753,286857.0
2022-01-19 09:30:00,167.59,167.94,167.5,167.85,141998.0,156.1443,156.4704,156.0605,156.3866,141998.0
2022-01-19 09:40:00,167.88,167.89,167.36,167.42,101639.0,156.4145,156.4238,155.93,155.9859,101639.0
2022-01-19 09:50:00,167.41,167.64,167.25,167.54,58513.0,155.9766,156.1909,155.8275,156.0977,58513.0
2022-01-19 10:00:00,167.55,167.55,166.85,166.93,64367.0,156.107,156.107,155.4549,155.5294,64367.0
2022-01-19 10:10:00,166.92,167.03,166.71,166.77,73669.0,155.5201,155.6226,155.3244,155.3803,73669.0
2022-01-19 10:20:00,166.78,166.85,166.33,166.34,55708.0,155.3896,155.4549,154.9704,154.9797,55708.0
2022-01-19 10:30:00,166.34,166.49,166.25,166.47,55455.0,154.9797,155.1194,154.8958,155.1008,55455.0
2022-01-19 10:40:00,166.46,166.71,166.42,166.64,66162.0,155.0915,155.3244,155.0542,155.2592,66162.0
2022-01-19 10:50:00,166.62,166.99,166.62,166.89,94731.0,155.2406,155.5853,155.2406,155.4921,94731.0
2022-01-19 11:00:00,166.85,166.9,166.72,166.81,58148.0,155.4549,155.5014,155.3337,155.4176,58148.0
2022-01-19 11:10:00,166.8,166.91,166.59,166.72,128032.0,155.4083,155.5108,155.2126,155.3337,128032.0
2022-01-19 11:20:00,166.73,166.95,166.66,166.88,69179.0,155.343,155.548,155.2778,155.4828,69179.0
2022-01-19 11:30:00,166.9,167.03,166.71,166.88,171921.0,155.5014,155.6226,155.3244,155.4828,171921.0
2022-01-19 11:40:00,166.82,167.05,166.72,167.03,69256.0,155.4269,155.6412,155.3337,155.6226,69256.0
2022-01-19 11:50:00,167.01,167.24,166.98,167.22,50232.0,155.6039,155.8182,155.576,155.7996,50232.0
2022-01-19 12:00:00,167.21,167.34,167.2,167.33,38398.0,155.7903,155.9114,155.7809,155.9021,38398.0
2022-01-19 12:10:00,167.3,167.44,167.23,167.26,39886.0,155.8741,156.0046,155.8089,155.8369,39886.0
2022-01-19 12:20:00,167.26,167.39,167.23,167.36,35794.0,155.8369,155.958,155.8089,155.93,35794.0
2022-01-19 12:30:00,167.36,167.39,167.05,167.06,29087.0,155.93,155.958,155.6412,155.6505,29087.0
2022-01-19 12:40:00,167.07,167.17,166.93,167.13,35631.0,155.6598,155.753,155.5294,155.7157,35631.0
2022-01-19 12:50:00,167.14,167.26,166.98,167.22,23931.0,155.725,155.8369,155.576,155.7996,23931.0
2022-01-19 13:00:00,167.24,167.24,167.0,167.19,43295.0,155.8182,155.8182,155.5946,155.7716,43295.0
2022-01-19 13:10:00,167.21,167.27,167.11,167.17,38654.0,155.7903,155.8462,155.6971,155.753,38654.0
2022-01-19 13:20:00,167.16,167.16,166.93,166.93,34199.0,155.7437,155.7437,155.5294,155.5294,34199.0
2022-01-19 13:30:00,166.94,167.03,166.8,166.83,140943.0,155.5387,155.6226,155.4083,155.4362,140943.0
2022-01-19 13:40:00,166.82,166.85,166.76,166.78,80978.0,155.4269,155.4549,155.371,155.3896,80978.0
2022-01-19 13:50:00,166.76,166.86,166.68,166.73,82175.0,155.371,155.4642,155.2965,155.343,82175.0
2022-01-19 14:00:00,166.71,166.79,166.46,166.51,98127.0,155.3244,155.3989,155.0915,155.1381,98127.0
2022-01-19 14:10:00,166.51,166.54,166.36,166.44,50280.0,155.1381,155.166,154.9983,155.0729,50280.0
2022-01-19 14:20:00,166.45,166.45,166.24,166.25,41691.0,155.0822,155.0822,154.8865,154.8958,41691.0
2022-01-19 14:30:00,166.23,166.38,166.16,166.31,87619.0,154.8772,155.017,154.812,154.9517,87619.0
2022-01-19 14:40:00,166.33,166.54,166.3,166.38,67551.0,154.9704,155.166,154.9424,155.017,67551.0
2022-01-19 14:50:00,166.38,166.67,166.37,166.59,63078.0,155.017,155.2871,155.0076,155.2126,63078.0
2022-01-19 15:00:00,166.57,166.71,166.46,166.63,69835.0,155.194,155.3244,155.0915,155.2499,69835.0
2022-01-19 15:10:00,166.62,166.84,166.61,166.7,117299.0,155.2406,155.4455,155.2312,155.3151,117299.0
2022-01-19 15:20:00,166.7,166.74,166.46,166.48,81548.0,155.3151,155.3524,155.0915,155.1101,81548.0
2022-01-19 15:30:00,166.48,166.49,166.13,166.16,137788.0,155.1101,155.1194,154.784,154.812,137788.0
2022-01-19 15:40:00,166.16,166.28,166.1,166.15,237927.0,154.812,154.9238,154.7561,154.8027,237927.0
2022-01-19 15:50:00,166.14,166.14,165.5,165.58,444043.0,154.7933,154.7933,154.1971,154.2716,444043.0
2022-01-20 09:30:00,165.66,166.32,165.66,165.8,95281.0,154.3461,154.961,154.3461,154.4766,95281.0
2022-01-20 09:40:00,165.76,166.13,165.65,166.08,147435.0,154.4393,154.784,154.3368,154.7374,147435.0
2022-01-20 09:50:00,166.04,166.79,166.01,166.69,194415.0,154.7002,155.3989,154.6722,155.3058,194415.0
2022-01-20 10:00:00,166.74,166.75,166.43,166.56,145968.0,155.3524,155.3617,155.0635,155.1847,145968.0
2022-01-20 10:10:00,166.58,166.69,166.37,166.48,96885.0,155.2033,155.3058,155.0076,155.1101,96885.0
2022-01-20 10:20:00,166.47,166.7,166.47,166.66,36070.0,155.1008,155.3151,155.1008,155.2778,36070.0
2022-01-20 10:30:00,166.67,167.08,166.51,167.08,222409.0,155.2871,155.6691,155.1381,155.6691,222409.0
2022-01-20 10:40:00,167.1,167.48,167.06,167.47,54770.0,155.6878,156.0418,155.6505,156.0325,54770.0
2022-01-20 10:50:00,167.5,167.57,167.38,167.5,57157.0,156.0605,156.1257,155.9487,156.0605,57157.0
2022-01-20 11:00:00,167.48,167.68,167.42,167.49,85994.0,156.0418,156.2282,155.9859,156.0511,85994.0
2022-01-20 11:10:00,167.49,167.49,167.25,167.39,54638.0,156.0511,156.0511,155.8275,155.958,54638.0
2022-01-20 11:20:00,167.38,167.42,167.2,167.4,62829.0,155.9487,155.9859,155.7809,155.9673,62829.0
2022-01-20 11:30:00,167.4,167.54,167.4,167.53,86128.0,155.9673,156.0977,155.9673,156.0884,86128.0
2022-01-20 11:40:00,167.52,167.52,167.23,167.37,60784.0,156.0791,156.0791,155.8089,155.9393,60784.0
2022-01-20 11:50:00,167.38,167.45,167.23,167.32,38996.0,155.9487,156.0139,155.8089,155.8928,38996.0
2022-01-20 12:00:00,167.34,167.42,167.2,167.21,80341.0,155.9114,155.9859,155.7809,155.7903,80341.0
2022-01-20 12:10:00,167.19,167.26,167.07,167.07,49852.0,155.7716,155.8369,155.6598,155.6598,49852.0
2022-01-20 12:20:00,167.08,167.25,167.07,167.24,42559.0,155.6691,155.8275,155.6598,155.8182,42559.0
2022-01-20 12:30:00,167.23,167.34,167.2,167.27,20366.0,155.8089,155.9114,155.7809,155.8462,20366.0
2022-01-20 12:40:00,167.28,167.35,167.19,167.21,24635.0,155.8555,155.9207,155.7716,155.7903,24635.0
2022-01-20 12:50:00,167.22,167.23,167.03,167.09,67106.0,155.7996,155.8089,155.6226,155.6785,67106.0
2022-01-20 13:00:00,167.09,167.09,166.83,166.84,83408.0,155.6785,155.6785,155.4362,155.4455,83408.0
2022-01-20 13:10:00,166.86,166.98,166.72,166.82,68655.0,155.4642,155.576,155.3337,155.4269,68655.0
2022-01-20 13:20:00,166.83,166.93,166.76,166.83,59382.0,155.4362,155.5294,155.371,155.4362,59382.0
2022-01-20 13:30:00,166.84,166.9,166.75,166.9,106409.0,155.4455,155.5014,155.3617,155.5014,106409.0
2022-01-20 13:40:00,166.9,166.96,166.75,166.86,70790.0,155.5014,155.5573,155.3617,155.4642,70790.0
2022-01-20 13:50:00,166.85,166.94,166.72,166.76,64210.0,155.4549,155.5387,155.3337,155.371,64210.0
2022-01-20 14:00:00,166.76,167.14,166.76,167.05,140438.0,155.371,155.725,155.371,155.6412,140438.0
2022-01-20 14:10:00,167.06,167.1,166.52,166.65,255061.0,155.6505,155.6878,155.1474,155.2685,255061.0
2022-01-20 14:20:00,166.65,166.71,166.45,166.45,90420.0,155.2685,155.3244,155.0822,155.0822,90420.0
2022-01-20 14:30:00,166.46,166.46,166.14,166.23,114796.0,155.0915,155.0915,154.7933,154.8772,114796.0
2022-01-20 14:40:00,166.22,166.29,166.08,166.26,77432.0,154.8679,154.9331,154.7374,154.9051,77432.0
2022-01-20 14:50:00,166.23,166.34,166.14,166.18,134371.0,154.8772,154.9797,154.7933,154.8306,134371.0
2022-01-20 15:00:00,166.17,166.32,165.69,165.75,196405.0,154.8213,154.961,154.3741,154.43,196405.0
2022-01-20 15:10:00,165.75,165.89,165.62,165.84,270890.0,154.43,154.5604,154.3089,154.5138,270890.0
2022-01-20 15:20:00,165.82,165.82,165.29,165.41,165935.0,154.4952,154.4952,154.0014,154.1132,165935.0
2022-01-20 15:30:00,165.38,165.4,164.76,164.95,188978.0,154.0852,154.1039,153.5076,153.6846,188978.0
2022-01-20 15:40:00,164.97,165.01,164.47,164.47,278096.0,153.7032,153.7405,153.2374,153.2374,278096.0
2022-01-20 15:50:00,164.44,164.69,163.83,163.99,579412.0,153.2094,153.4424,152.6411,152.7902,579412.0
2022-01-21 09:30:00,163.87,164.46,163.31,163.41,173715.0,152.6784,153.2281,152.1566,152.2498,173715.0
2022-01-21 09:40:00,163.4,163.69,163.04,163.61,175309.0,152.2405,152.5107,151.9051,152.4361,175309.0
2022-01-21 09:50:00,163.61,163.7,163.09,163.32,116582.0,152.4361,152.52,151.9516,152.1659,116582.0
2022-01-21 10:00:00,163.3,163.49,162.89,162.94,104992.0,152.1473,152.3243,151.7653,151.8119,104992.0
2022-01-21 10:10:00,162.9,162.91,162.5,162.62,139881.0,151.7746,151.7839,151.4019,151.5137,139881.0
2022-01-21 10:20:00,162.63,163.24,162.3,162.91,264424.0,151.5231,152.0914,151.2156,151.7839,264424.0
2022-01-21 10:30:00,162.92,163.75,162.78,163.32,138473.0,151.7933,152.5666,151.6628,152.1659,138473.0
2022-01-21 10:40:00,163.31,163.77,163.07,163.77,197262.0,152.1566,152.5852,151.933,152.5852,197262.0
2022-01-21 10:50:00,163.79,164.26,163.77,164.02,393305.0,152.6038,153.0417,152.5852,152.8181,393305.0
2022-01-21 11:00:00,164.03,164.28,163.64,164.2,213961.0,152.8274,153.0604,152.4641,152.9858,213961.0
2022-01-21 11:10:00,164.19,164.19,163.83,164.04,157259.0,152.9765,152.9765,152.6411,152.8368,157259.0
2022-01-21 11:20:00,164.03,164.41,163.94,164.23,176463.0,152.8274,153.1815,152.7436,153.0138,176463.0
2022-01-21 11:30:00,164.23,164.23,163.59,163.61,193428.0,153.0138,153.0138,152.4175,152.4361,193428.0
2022-01-21 11:40:00,163.62,163.65,163.27,163.41,118919.0,152.4454,152.4734,152.1194,152.2498,118919.0
2022-01-21 11:50:00,163.42,163.54,163.16,163.42,169198.0,152.2591,152.3709,152.0169,152.2591,169198.0
2022-01-21 12:00:00,163.4,163.41,163.03,163.26,132086.0,152.2405,152.2498,151.8957,152.11,132086.0
2022-01-21 12:10:00,163.2,163.28,162.96,163.09,180577.0,152.0541,152.1287,151.8305,151.9516,180577.0
2022-01-21 12:20:00,163.05,163.38,162.98,163.24,93278.0,151.9144,152.2218,151.8492,152.0914,93278.0
2022-01-21 12:30:00,163.19,163.4,162.87,163.16,120578.0,152.0448,152.2405,151.7467,152.0169,120578.0
2022-01-21 12:40:00,163.15,163.29,162.82,162.82,124909.0,152.0075,152.138,151.7001,151.7001,124909.0
2022-01-21 12:50:00,162.84,163.0,162.71,162.89,114748.0,151.7187,151.8678,151.5976,151.7653,114748.0
2022-01-21 13:00:00,162.88,163.07,162.77,162.84,122525.0,151.756,151.933,151.6535,151.7187,122525.0
2022-01-21 13:10:00,162.84,163.29,162.8,162.86,110041.0,151.7187,152.138,151.6814,151.7374,110041.0
2022-01-21 13:20:00,162.85,162.85,162.5,162.68,153684.0,151.728,151.728,151.4019,151.5696,153684.0
2022-01-21 13:30:00,162.68,163.14,162.62,162.98,101849.0,151.5696,151.9982,151.5137,151.8492,101849.0
2022-01-21 13:40:00,162.97,163.16,162.79,162.99,142274.0,151.8398,152.0169,151.6721,151.8585,142274.0
2022-01-21 13:50:00,162.96,163.2,162.55,162.69,181953.0,151.8305,152.0541,151.4485,151.579,181953.0
2022-01-21 14:00:00,162.7,162.97,162.63,162.68,139156.0,151.5883,151.8398,151.5231,151.5696,139156.0
2022-01-21 14:10:00,162.72,162.86,162.62,162.71,117007.0,151.6069,151.7374,151.5137,151.5976,117007.0
2022-01-21 14:20:00,162.72,162.91,162.43,162.46,133529.0,151.6069,151.7839,151.3367,151.3647,133529.0
2022-01-21 14:30:00,162.45,162.64,162.37,162.63,88072.0,151.3554,151.5324,151.2808,151.5231,88072.0
2022-01-21 14:40:00,162.61,162.72,162.42,162.53,125087.0,151.5044,151.6069,151.3274,151.4299,125087.0
2022-01-21 14:50:00,162.52,162.52,161.97,162.01,182334.0,151.4206,151.4206,150.9081,150.9454,182334.0
2022-01-21 15:00:00,162.01,162.15,161.65,161.73,153512.0,150.9454,151.0758,150.61,150.6845,153512.0
2022-01-21 15:10:00,161.74,162.15,161.58,161.98,224998.0,150.6938,151.0758,150.5448,150.9175,224998.0
2022-01-21 15:20:00,161.97,161.97,161.39,161.52,287062.0,150.9081,150.9081,150.3677,150.4889,287062.0
2022-01-21 15:30:00,161.5,161.95,161.5,161.92,507001.0,150.4702,150.8895,150.4702,150.8616,507001.0
2022-01-21 15:40:00,161.92,162.39,161.88,162.2,429682.0,150.8616,151.2995,150.8243,151.1224,429682.0
2022-01-21 15:50:00,162.2,162.21,161.72,161.72,478678.0,151.1224,151.1317,150.6752,150.6752,478678.0
2022-01-24 09:30:00,159.71,160.11,159.42,159.98,250165.0,148.8025,149.1752,148.5323,149.054,250165.0
2022-01-24 09:40:00,159.97,160.18,158.9,158.95,302984.0,149.0447,149.2404,148.0478,148.0944,302984.0
2022-01-24 09:50:00,158.93,159.34,158.65,158.73,227018.0,148.0758,148.4578,147.8149,147.8894,227018.0
2022-01-24 10:00:00,158.75,159.0,157.73,157.77,185074.0,147.908,148.141,146.9577,146.995,185074.0
2022-01-24 10:10:00,157.74,158.18,157.47,157.68,129175.0,146.967,147.377,146.7155,146.9111,129175.0
2022-01-24 10:20:00,157.67,158.89,157.67,158.6,149448.0,146.9018,148.0385,146.9018,147.7683,149448.0
2022-01-24 10:30:00,158.61,159.33,158.6,159.25,154806.0,147.7776,148.4484,147.7683,148.3739,154806.0
2022-01-24 10:40:00,159.22,159.48,158.54,158.68,263784.0,148.3459,148.5882,147.7124,147.8428,263784.0
2022-01-24 10:50:00,158.67,159.16,158.54,158.64,264876.0,147.8335,148.29,147.7124,147.8056,264876.0
2022-01-24 11:00:00,158.64,158.7,158.19,158.31,220588.0,147.8056,147.8615,147.3863,147.4981,220588.0
2022-01-24 11:10:00,158.28,158.37,157.94,158.13,176607.0,147.4701,147.554,147.1534,147.3304,176607.0
2022-01-24 11:20:00,158.13,158.46,158.04,158.4,187564.0,147.3304,147.6379,147.2465,147.582,187564.0
2022-01-24 11:30:00,158.42,158.53,157.78,157.95,523463.0,147.6006,147.7031,147.0043,147.1627,523463.0
2022-01-24 11:40:00,157.95,157.95,156.95,156.96,322494.0,147.1627,147.1627,146.231,146.2403,322494.0
2022-01-24 11:50:00,156.95,157.93,156.95,157.89,193958.0,146.231,147.1441,146.231,147.1068,193958.0
2022-01-24 12:00:00,157.91,157.93,157.24,157.33,159248.0,147.1254,147.1441,146.5012,146.585,159248.0
2022-01-24 12:10:00,157.33,157.53,156.71,156.91,213662.0,146.585,146.7714,146.0074,146.1937,213662.0
2022-01-24 12:20:00,156.88,157.22,156.54,157.03,243304.0,146.1658,146.4825,145.849,146.3055,243304.0
2022-01-24 12:30:00,157.0,157.11,156.5,156.69,275274.0,146.2776,146.3801,145.8117,145.9887,275274.0
2022-01-24 12:40:00,156.69,157.34,156.51,157.23,250968.0,145.9887,146.5943,145.821,146.4919,250968.0
2022-01-24 12:50:00,157.22,157.93,157.02,157.66,194911.0,146.4825,147.1441,146.2962,146.8925,194911.0
2022-01-24 13:00:00,157.6,158.22,157.42,158.03,177153.0,146.8366,147.4142,146.6689,147.2372,177153.0
2022-01-24 13:10:00,158.05,158.6,157.92,158.57,128374.0,147.2559,147.7683,147.1347,147.7403,128374.0
2022-01-24 13:20:00,158.55,158.63,157.75,157.86,156343.0,147.7217,147.7962,146.9763,147.0788,156343.0
2022-01-24 13:30:00,157.86,158.55,157.82,158.44,150397.0,147.0788,147.7217,147.0416,147.6192,150397.0
2022-01-24 13:40:00,158.46,158.75,157.99,158.75,106201.0,147.6379,147.908,147.2,147.908,106201.0
2022-01-24 13:50:00,158.77,159.29,158.69,159.26,153991.0,147.9267,148.4112,147.8521,148.3832,153991.0
2022-01-24 14:00:00,159.27,159.84,159.24,159.61,290240.0,148.3925,148.9236,148.3646,148.7093,290240.0
2022-01-24 14:10:00,159.62,159.83,158.63,158.72,367958.0,148.7186,148.9143,147.7962,147.8801,367958.0
2022-01-24 14:20:00,158.71,159.03,158.28,158.47,169930.0,147.8708,148.1689,147.4701,147.6472,169930.0
2022-01-24 14:30:00,158.46,158.88,158.05,158.17,155846.0,147.6379,148.0292,147.2559,147.3677,155846.0
2022-01-24 14:40:00,158.23,158.33,157.8,158.27,211830.0,147.4236,147.5167,147.0229,147.4608,211830.0
2022-01-24 14:50:00,158.27,159.11,158.08,159.08,161078.0,147.4608,148.2435,147.2838,148.2155,161078.0
2022-01-24 15:00:00,159.08,159.54,159.02,159.33,220141.0,148.2155,148.6441,148.1596,148.4484,220141.0
2022-01-24 15:10:00,159.34,160.08,159.32,159.55,309774.0,148.4578,149.1472,148.4391,148.6534,309774.0
2022-01-24 15:20:00,159.57,160.25,159.57,159.96,261297.0,148.672,149.3056,148.672,149.0354,261297.0
2022-01-24 15:30:00,159.94,161.06,159.71,161.03,339731.0,149.0168,150.0603,148.8025,150.0323,339731.0
2022-01-24 15:40:00,161.03,161.5,160.44,161.48,572514.0,150.0323,150.4702,149.4826,150.4516,572514.0
2022-01-24 15:50:00,161.5,162.33,161.49,162.06,705755.0,150.4702,151.2435,150.4609,150.992,705755.0
2022-01-25 09:30:00,159.99,160.55,159.81,159.98,270090.0,149.0634,149.5851,148.8957,149.054,270090.0
2022-01-25 09:40:00,159.99,160.25,158.93,159.03,180948.0,149.0634,149.3056,148.0758,148.1689,180948.0
2022-01-25 09:50:00,159.01,159.15,158.37,158.53,118877.0,148.1503,148.2807,147.554,147.7031,118877.0
2022-01-25 10:00:00,158.51,158.73,157.77,158.23,185157.0,147.6844,147.8894,146.995,147.4236,185157.0
2022-01-25 10:10:00,158.22,159.09,157.92,158.9,131906.0,147.4142,148.2248,147.1347,148.0478,131906.0
2022-01-25 10:20:00,158.89,159.74,158.61,159.74,63616.0,148.0385,148.8304,147.7776,148.8304,63616.0
2022-01-25 10:30:00,159.69,159.89,159.2,159.58,166240.0,148.7838,148.9702,148.3273,148.6814,166240.0
2022-01-25 10:40:00,159.56,160.37,159.48,160.27,172442.0,148.6627,149.4174,148.5882,149.3242,172442.0
2022-01-25 10:50:00,160.3,160.31,159.43,159.44,119942.0,149.3522,149.3615,148.5416,148.5509,119942.0
2022-01-25 11:00:00,159.41,159.77,159.15,159.38,77881.0,148.523,148.8584,148.2807,148.495,77881.0
2022-01-25 11:10:00,159.37,159.92,159.13,159.92,75862.0,148.4857,148.9981,148.2621,148.9981,75862.0
2022-01-25 11:20:00,159.88,160.36,159.86,160.16,68405.0,148.9609,149.4081,148.9422,149.2218,68405.0
2022-01-25 11:30:00,160.15,160.21,159.18,159.34,86931.0,149.2124,149.2683,148.3087,148.4578,86931.0
2022-01-25 11:40:00,159.32,159.81,159.23,159.79,61382.0,148.4391,148.8957,148.3553,148.877,61382.0
2022-01-25 11:50:00,159.76,160.13,159.38,159.43,83624.0,148.8491,149.1938,148.495,148.5416,83624.0
2022-01-25 12:00:00,159.41,160.12,159.26,159.98,62409.0,148.523,149.1845,148.3832,149.054,62409.0
2022-01-25 12:10:00,159.99,160.27,159.63,159.93,86507.0,149.0634,149.3242,148.7279,149.0075,86507.0
2022-01-25 12:20:00,159.91,160.49,159.86,160.3,68559.0,148.9888,149.5292,148.9422,149.3522,68559.0
2022-01-25 12:30:00,160.26,160.27,159.85,160.0,58360.0,149.3149,149.3242,148.9329,149.0727,58360.0
2022-01-25 12:40:00,159.96,160.06,159.6,159.67,65044.0,149.0354,149.1286,148.7,148.7652,65044.0
2022-01-25 12:50:00,159.68,159.96,159.53,159.95,71904.0,148.7745,149.0354,148.6348,149.0261,71904.0
2022-01-25 13:00:00,159.93,159.93,159.47,159.67,83081.0,149.0075,149.0075,148.5789,148.7652,83081.0
2022-01-25 13:10:00,159.71,160.12,159.67,160.06,42484.0,148.8025,149.1845,148.7652,149.1286,42484.0
2022-01-25 13:20:00,160.01,160.64,159.92,160.61,94506.0,149.082,149.669,148.9981,149.641,94506.0
2022-01-25 13:30:00,160.56,160.91,160.48,160.91,86057.0,149.5944,149.9205,149.5199,149.9205,86057.0
2022-01-25 13:40:00,160.93,161.26,160.71,161.22,90620.0,149.9392,150.2466,149.7342,150.2094,90620.0
2022-01-25 13:50:00,161.21,161.52,161.14,161.5,226883.0,150.2,150.4889,150.1348,150.4702,226883.0
2022-01-25 14:00:00,161.52,161.53,161.09,161.2,168903.0,150.4889,150.4982,150.0882,150.1907,168903.0
2022-01-25 14:10:00,161.21,161.79,161.18,161.77,190156.0,150.2,150.7404,150.1721,150.7218,190156.0
2022-01-25 14:20:00,161.77,161.92,161.62,161.77,132237.0,150.7218,150.8616,150.582,150.7218,132237.0
2022-01-25 14:30:00,161.79,161.85,161.49,161.79,136537.0,150.7404,150.7963,150.4609,150.7404,136537.0
2022-01-25 14:40:00,161.79,162.29,161.79,162.16,124571.0,150.7404,151.2063,150.7404,151.0852,124571.0
2022-01-25 14:50:00,162.15,162.6,162.11,162.57,208262.0,151.0758,151.4951,151.0386,151.4672,208262.0
2022-01-25 15:00:00,162.57,162.6,161.12,161.99,315693.0,151.4672,151.4951,150.1162,150.9268,315693.0
2022-01-25 15:10:00,161.97,162.32,161.79,162.3,183787.0,150.9081,151.2342,150.7404,151.2156,183787.0
2022-01-25 15:20:00,162.3,162.32,161.32,161.41,304406.0,151.2156,151.2342,150.3025,150.3864,304406.0
2022-01-25 15:30:00,161.43,161.65,161.08,161.59,288801.0,150.405,150.61,150.0789,150.5541,288801.0
2022-01-25 15:40:00,161.6,161.85,161.38,161.48,316253.0,150.5634,150.7963,150.3584,150.4516,316253.0
2022-01-25 15:50:00,161.46,161.46,160.99,161.36,728536.0,150.433,150.433,149.9951,150.3398,728536.0
2022-01-26 09:30:00,162.58,162.58,161.79,162.1,135592.0,151.4765,151.4765,150.7404,151.0293,135592.0
2022-01-26 09:40:00,162.07,163.28,161.96,163.18,58634.0,151.0013,152.1287,150.8988,152.0355,58634.0
2022-01-26 09:50:00,163.18,163.54,163.1,163.44,33572.0,152.0355,152.3709,151.961,152.2777,33572.0
2022-01-26 10:00:00,163.45,163.67,163.24,163.36,52483.0,152.2871,152.492,152.0914,152.2032,52483.0
2022-01-26 10:10:00,163.31,163.33,162.67,163.1,58016.0,152.1566,152.1753,151.5603,151.961,58016.0
2022-01-26 10:20:00,163.09,163.25,162.07,162.22,77743.0,151.9516,152.1007,151.0013,151.1411,77743.0
2022-01-26 10:30:00,162.2,162.22,161.84,161.87,98993.0,151.1224,151.1411,150.787,150.815,98993.0
2022-01-26 10:40:00,161.9,162.08,161.68,161.84,133115.0,150.8429,151.0106,150.6379,150.787,133115.0
2022-01-26 10:50:00,161.82,162.2,161.79,162.11,72799.0,150.7684,151.1224,150.7404,151.0386,72799.0
2022-01-26 11:00:00,162.11,162.6,161.95,162.53,75183.0,151.0386,151.4951,150.8895,151.4299,75183.0
2022-01-26 11:10:00,162.56,162.85,162.5,162.61,61739.0,151.4578,151.728,151.4019,151.5044,61739.0
2022-01-26 11:20:00,162.63,162.86,162.53,162.7,90079.0,151.5231,151.7374,151.4299,151.5883,90079.0
2022-01-26 11:30:00,162.72,162.87,162.48,162.63,75888.0,151.6069,151.7467,151.3833,151.5231,75888.0
2022-01-26 11:40:00,162.65,162.85,162.51,162.54,77722.0,151.5417,151.728,151.4113,151.4392,77722.0
2022-01-26 11:50:00,162.55,162.78,162.27,162.67,51244.0,151.4485,151.6628,151.1876,151.5603,51244.0
2022-01-26 12:00:00,162.68,162.84,162.6,162.71,53138.0,151.5696,151.7187,151.4951,151.5976,53138.0
2022-01-26 12:10:00,162.66,162.87,162.59,162.64,66351.0,151.551,151.7467,151.4858,151.5324,66351.0
2022-01-26 12:20:00,162.68,162.72,162.53,162.66,63447.0,151.5696,151.6069,151.4299,151.551,63447.0
2022-01-26 12:30:00,162.68,162.69,162.48,162.53,62829.0,151.5696,151.579,151.3833,151.4299,62829.0
2022-01-26 12:40:00,162.55,162.67,162.49,162.59,102306.0,151.4485,151.5603,151.3926,151.4858,102306.0
2022-01-26 12:50:00,162.58,162.7,162.51,162.68,61195.0,151.4765,151.5883,151.4113,151.5696,61195.0
2022-01-26 13:00:00,162.69,162.7,162.2,162.46,74288.0,151.579,151.5883,151.1224,151.3647,74288.0
2022-01-26 13:10:00,162.43,162.51,162.29,162.34,82037.0,151.3367,151.4113,151.2063,151.2529,82037.0
2022-01-26 13:20:00,162.3,162.36,162.07,162.28,83025.0,151.2156,151.2715,151.0013,151.197,83025.0
2022-01-26 13:30:00,162.28,162.4,162.19,162.29,79294.0,151.197,151.3088,151.1131,151.2063,79294.0
2022-01-26 13:40:00,162.27,162.41,162.23,162.33,77831.0,151.1876,151.3181,151.1504,151.2435,77831.0
2022-01-26 13:50:00,162.32,162.6,162.23,162.41,107685.0,151.2342,151.4951,151.1504,151.3181,107685.0
2022-01-26 14:00:00,162.42,163.33,162.3,162.53,346579.0,151.3274,152.1753,151.2156,151.4299,346579.0
2022-01-26 14:10:00,162.59,162.76,161.74,161.99,248034.0,151.4858,151.6442,150.6938,150.9268,248034.0
2022-01-26 14:20:00,162.03,162.79,161.91,162.67,122725.0,150.964,151.6721,150.8522,151.5603,122725.0
2022-01-26 14:30:00,162.65,162.72,161.59,162.49,289610.0,151.5417,151.6069,150.5541,151.3926,289610.0
2022-01-26 14:40:00,162.53,162.59,160.63,160.78,398372.0,151.4299,151.4858,149.6597,149.7994,398372.0
2022-01-26 14:50:00,160.79,161.45,160.72,161.19,330532.0,149.8087,150.4236,149.7435,150.1814,330532.0
2022-01-26 15:00:00,161.18,161.18,159.59,159.59,337594.0,150.1721,150.1721,148.6907,148.6907,337594.0
2022-01-26 15:10:00,159.55,160.22,159.31,159.41,616872.0,148.6534,149.2777,148.4298,148.523,616872.0
2022-01-26 15:20:00,159.41,159.94,158.83,159.94,261533.0,148.523,149.0168,147.9826,149.0168,261533.0
2022-01-26 15:30:00,159.91,160.23,159.46,159.88,214929.0,148.9888,149.287,148.5696,148.9609,214929.0
2022-01-26 15:40:00,159.93,160.53,159.69,160.0,376789.0,149.0075,149.5665,148.7838,149.0727,376789.0
2022-01-26 15:50:00,160.04,160.69,159.81,160.21,453857.0,149.1099,149.7156,148.8957,149.2683,453857.0
2022-01-27 09:30:00,161.66,162.01,161.31,161.82,160011.0,150.6193,150.9454,150.2932,150.7684,160011.0
2022-01-27 09:40:00,161.81,163.06,161.81,162.98,145317.0,150.7591,151.9237,150.7591,151.8492,145317.0
2022-01-27 09:50:00,162.95,163.13,162.38,162.81,128285.0,151.8212,151.9889,151.2901,151.6908,128285.0
2022-01-27 10:00:00,162.83,163.15,162.26,163.03,126206.0,151.7094,152.0075,151.1783,151.8957,126206.0
2022-01-27 10:10:00,163.03,163.19,162.74,162.84,158887.0,151.8957,152.0448,151.6255,151.7187,158887.0
2022-01-27 10:20:00,162.84,162.9,161.79,161.8,116548.0,151.7187,151.7746,150.7404,150.7497,116548.0
2022-01-27 10:30:00,161.8,161.99,161.45,161.54,77732.0,150.7497,150.9268,150.4236,150.5075,77732.0
2022-01-27 10:40:00,161.55,162.18,161.49,162.04,170186.0,150.5168,151.1038,150.4609,150.9734,170186.0
2022-01-27 10:50:00,161.99,162.58,161.96,162.48,112781.0,150.9268,151.4765,150.8988,151.3833,112781.0
2022-01-27 11:00:00,162.53,162.78,162.22,162.23,69504.0,151.4299,151.6628,151.1411,151.1504,69504.0
2022-01-27 11:10:00,162.29,162.66,161.84,162.05,75759.0,151.2063,151.551,150.787,150.9827,75759.0
2022-01-27 11:20:00,162.03,162.21,161.64,161.83,91295.0,150.964,151.1317,150.6007,150.7777,91295.0
2022-01-27 11:30:00,161.84,162.42,161.77,162.14,79073.0,150.787,151.3274,150.7218,151.0665,79073.0
2022-01-27 11:40:00,162.14,162.38,162.05,162.22,91536.0,151.0665,151.2901,150.9827,151.1411,91536.0
2022-01-27 11:50:00,162.17,162.29,162.03,162.2,31598.0,151.0945,151.2063,150.964,151.1224,31598.0
2022-01-27 12:00:00,162.25,162.27,161.65,161.72,54174.0,151.169,151.1876,150.61,150.6752,54174.0
2022-01-27 12:10:00,161.72,161.77,161.11,161.23,52264.0,150.6752,150.7218,150.1069,150.2187,52264.0
2022-01-27 12:20:00,161.17,161.25,160.88,161.0,68275.0,150.1628,150.2373,149.8926,150.0044,68275.0
2022-01-27 12:30:00,161.0,161.09,160.4,160.42,54598.0,150.0044,150.0882,149.4454,149.464,54598.0
2022-01-27 12:40:00,160.44,160.58,160.01,160.05,65128.0,149.4826,149.6131,149.082,149.1193,65128.0
2022-01-27 12:50:00,160.13,160.6,160.12,160.34,106593.0,149.1938,149.6317,149.1845,149.3895,106593.0
2022-01-27 13:00:00,160.3,160.45,159.6,159.82,61332.0,149.3522,149.4919,148.7,148.905,61332.0
2022-01-27 13:10:00,159.87,160.09,159.62,159.65,77080.0,148.9516,149.1565,148.7186,148.7466,77080.0
2022-01-27 13:20:00,159.64,159.65,159.18,159.22,47690.0,148.7373,148.7466,148.3087,148.3459,47690.0
2022-01-27 13:30:00,159.21,159.68,159.18,159.24,93795.0,148.3366,148.7745,148.3087,148.3646,93795.0
2022-01-27 13:40:00,159.26,159.61,159.15,159.5,88415.0,148.3832,148.7093,148.2807,148.6068,88415.0
2022-01-27 13:50:00,159.49,159.8,159.24,159.67,74634.0,148.5975,148.8863,148.3646,148.7652,74634.0
2022-01-27 14:00:00,159.67,160.43,159.63,160.15,41368.0,148.7652,149.4733,148.7279,149.2124,41368.0
2022-01-27 14:10:00,160.2,160.33,159.69,159.75,60104.0,149.259,149.3801,148.7838,148.8398,60104.0
2022-01-27 14:20:00,159.79,159.79,159.33,159.39,192544.0,148.877,148.877,148.4484,148.5043,192544.0
2022-01-27 14:30:00,159.38,159.63,159.12,159.58,164890.0,148.495,148.7279,148.2528,148.6814,164890.0
2022-01-27 14:40:00,159.55,160.16,159.54,159.96,81668.0,148.6534,149.2218,148.6441,149.0354,81668.0
2022-01-27 14:50:00,159.92,159.94,159.26,159.5,94611.0,148.9981,149.0168,148.3832,148.6068,94611.0
2022-01-27 15:00:00,159.55,160.1,159.55,159.69,190542.0,148.6534,149.1658,148.6534,148.7838,190542.0
2022-01-27 15:10:00,159.7,159.76,158.97,159.42,166466.0,148.7932,148.8491,148.113,148.5323,166466.0
2022-01-27 15:20:00,159.41,160.02,159.18,159.9,117637.0,148.523,149.0913,148.3087,148.9795,117637.0
2022-01-27 15:30:00,159.9,160.15,159.58,159.7,141352.0,148.9795,149.2124,148.6814,148.7932,141352.0
2022-01-27 15:40:00,159.68,160.52,159.6,159.95,238992.0,148.7745,149.5572,148.7,149.0261,238992.0
2022-01-27 15:50:00,159.97,160.11,159.74,159.79,290767.0,149.0447,149.1752,148.8304,148.877,290767.0
2022-01-28 09:30:00,159.44,159.59,158.34,158.45,173676.0,148.5509,148.6907,147.526,147.6285,173676.0
2022-01-28 09:40:00,158.48,158.77,158.33,158.53,310359.0,147.6565,147.9267,147.5167,147.7031,310359.0
2022-01-28 09:50:00,158.54,159.01,158.17,158.23,118159.0,147.7124,148.1503,147.3677,147.4236,118159.0
2022-01-28 10:00:00,158.24,158.72,158.14,158.69,86478.0,147.4329,147.8801,147.3397,147.8521,86478.0
2022-01-28 10:10:00,158.65,159.23,158.64,159.23,148531.0,147.8149,148.3553,147.8056,148.3553,148531.0
2022-01-28 10:20:00,159.22,159.3,158.68,158.87,100969.0,148.3459,148.4205,147.8428,148.0199,100969.0
2022-01-28 10:30:00,158.87,158.99,158.48,158.7,73402.0,148.0199,148.1317,147.6565,147.8615,73402.0
2022-01-28 10:40:00,158.67,158.91,158.06,158.89,81682.0,147.8335,148.0571,147.2652,148.0385,81682.0
2022-01-28 10:50:00,158.93,159.24,158.78,159.2,112517.0,148.0758,148.3646,147.936,148.3273,112517.0
2022-01-28 11:00:00,159.24,159.33,158.82,158.99,64417.0,148.3646,148.4484,147.9733,148.1317,64417.0
2022-01-28 11:10:00,159.05,159.71,158.99,159.66,105730.0,148.1876,148.8025,148.1317,148.7559,105730.0
2022-01-28 11:20:00,159.68,159.87,159.58,159.7,71917.0,148.7745,148.9516,148.6814,148.7932,71917.0
2022-01-28 11:30:00,159.69,160.07,159.51,159.86,98960.0,148.7838,149.1379,148.6161,148.9422,98960.0
2022-01-28 11:40:00,159.85,159.97,159.74,159.85,49746.0,148.9329,149.0447,148.8304,148.9329,49746.0
2022-01-28 11:50:00,159.81,160.36,159.71,160.31,201628.0,148.8957,149.4081,148.8025,149.3615,201628.0
2022-01-28 12:00:00,160.32,160.5,160.22,160.45,58483.0,149.3708,149.5385,149.2777,149.4919,58483.0
2022-01-28 12:10:00,160.46,160.55,160.11,160.51,142569.0,149.5013,149.5851,149.1752,149.5478,142569.0
2022-01-28 12:20:00,160.5,160.5,159.9,159.97,66254.0,149.5385,149.5385,148.9795,149.0447,66254.0
2022-01-28 12:30:00,159.98,160.07,159.8,159.8,63833.0,149.054,149.1379,148.8863,148.8863,63833.0
2022-01-28 12:40:00,159.79,159.95,159.59,159.75,64798.0,148.877,149.0261,148.6907,148.8398,64798.0
2022-01-28 12:50:00,159.72,159.73,159.4,159.57,56904.0,148.8118,148.8211,148.5137,148.672,56904.0
2022-01-28 13:00:00,159.64,160.24,159.56,160.2,30217.0,148.7373,149.2963,148.6627,149.259,30217.0
2022-01-28 13:10:00,160.18,160.22,160.07,160.09,46017.0,149.2404,149.2777,149.1379,149.1565,46017.0
2022-01-28 13:20:00,160.08,160.15,159.76,160.03,59220.0,149.1472,149.2124,148.8491,149.1006,59220.0
2022-01-28 13:30:00,160.07,160.43,160.06,160.23,77590.0,149.1379,149.4733,149.1286,149.287,77590.0
2022-01-28 13:40:00,160.24,160.39,160.12,160.21,65131.0,149.2963,149.436,149.1845,149.2683,65131.0
2022-01-28 13:50:00,160.2,160.53,160.2,160.25,94821.0,149.259,149.5665,149.259,149.3056,94821.0
2022-01-28 14:00:00,160.24,160.56,159.91,159.97,112521.0,149.2963,149.5944,148.9888,149.0447,112521.0
2022-01-28 14:10:00,159.93,159.98,159.44,159.47,62574.0,149.0075,149.054,148.5509,148.5789,62574.0
2022-01-28 14:20:00,159.47,159.47,159.04,159.06,84723.0,148.5789,148.5789,148.1782,148.1969,84723.0
2022-01-28 14:30:00,159.04,159.32,158.85,159.32,106994.0,148.1782,148.4391,148.0012,148.4391,106994.0
2022-01-28 14:40:00,159.32,159.99,159.31,159.99,71833.0,148.4391,149.0634,148.4298,149.0634,71833.0
2022-01-28 14:50:00,160.0,160.37,159.86,160.31,67880.0,149.0727,149.4174,148.9422,149.3615,67880.0
2022-01-28 15:00:00,160.34,160.46,160.16,160.42,78262.0,149.3895,149.5013,149.2218,149.464,78262.0
2022-01-28 15:10:00,160.39,160.5,160.12,160.38,76193.0,149.436,149.5385,149.1845,149.4267,76193.0
2022-01-28 15:20:00,160.39,160.77,160.29,160.66,156765.0,149.436,149.7901,149.3429,149.6876,156765.0
2022-01-28 15:30:00,160.67,161.03,160.28,160.92,154144.0,149.6969,150.0323,149.3336,149.9298,154144.0
2022-01-28 15:40:00,160.89,161.52,160.89,161.51,161860.0,149.9019,150.4889,149.9019,150.4796,161860.0
2022-01-28 15:50:00,161.55,162.13,161.47,162.12,290530.0,150.5168,151.0572,150.4423,151.0479,290530.0
2022-01-31 09:30:00,161.42,161.67,161.08,161.41,150270.0,150.3957,150.6286,150.0789,150.3864,150270.0
2022-01-31 09:40:00,161.4,161.52,161.24,161.34,123712.0,150.3771,150.4889,150.228,150.3212,123712.0
2022-01-31 09:50:00,161.34,161.72,161.33,161.72,100392.0,150.3212,150.6752,150.3118,150.6752,100392.0
2022-01-31 10:00:00,161.73,162.15,161.7,162.15,80635.0,150.6845,151.0758,150.6566,151.0758,80635.0
2022-01-31 10:10:00,162.17,162.43,162.08,162.34,83254.0,151.0945,151.3367,151.0106,151.2529,83254.0
2022-01-31 10:20:00,162.36,162.58,162.21,162.21,71816.0,151.2715,151.4765,151.1317,151.1317,71816.0
2022-01-31 10:30:00,162.22,162.47,162.16,162.2,83618.0,151.1411,151.374,151.0852,151.1224,83618.0
2022-01-31 10:40:00,162.11,162.18,161.84,162.02,76610.0,151.0386,151.1038,150.787,150.9547,76610.0
2022-01-31 10:50:00,162.06,162.42,162.05,162.34,54125.0,150.992,151.3274,150.9827,151.2529,54125.0
2022-01-31 11:00:00,162.34,162.4,162.21,162.27,165070.0,151.2529,151.3088,151.1317,151.1876,165070.0
2022-01-31 11:10:00,162.24,162.4,162.08,162.18,54834.0,151.1597,151.3088,151.0106,151.1038,54834.0
2022-01-31 11:20:00,162.19,162.27,162.01,162.09,93863.0,151.1131,151.1876,150.9454,151.0199,93863.0
2022-01-31 11:30:00,162.14,162.43,161.99,162.2,31094.0,151.0665,151.3367,150.9268,151.1224,31094.0
2022-01-31 11:40:00,162.24,162.51,162.16,162.5,34813.0,151.1597,151.4113,151.0852,151.4019,34813.0
2022-01-31 11:50:00,162.48,162.85,162.48,162.85,32164.0,151.3833,151.728,151.3833,151.728,32164.0
2022-01-31 12:00:00,162.85,162.88,162.71,162.72,27125.0,151.728,151.756,151.5976,151.6069,27125.0
2022-01-31 12:10:00,162.72,163.09,162.72,163.08,31182.0,151.6069,151.9516,151.6069,151.9423,31182.0
2022-01-31 12:20:00,163.06,163.06,162.81,162.99,30333.0,151.9237,151.9237,151.6908,151.8585,30333.0
2022-01-31 12:30:00,163.0,163.02,162.81,162.94,39940.0,151.8678,151.8864,151.6908,151.8119,39940.0
2022-01-31 12:40:00,162.92,163.22,162.9,163.2,23319.0,151.7933,152.0728,151.7746,152.0541,23319.0
2022-01-31 12:50:00,163.2,163.31,163.12,163.28,31112.0,152.0541,152.1566,151.9796,152.1287,31112.0
2022-01-31 13:00:00,163.27,163.27,163.1,163.18,37124.0,152.1194,152.1194,151.961,152.0355,37124.0
2022-01-31 13:10:00,163.19,163.32,163.06,163.28,69117.0,152.0448,152.1659,151.9237,152.1287,69117.0
2022-01-31 13:20:00,163.37,163.5,163.24,163.25,32673.0,152.2125,152.3336,152.0914,152.1007,32673.0
2022-01-31 13:30:00,163.26,163.39,163.13,163.27,31708.0,152.11,152.2312,151.9889,152.1194,31708.0
2022-01-31 13:40:00,163.27,163.41,163.15,163.26,43906.0,152.1194,152.2498,152.0075,152.11,43906.0
2022-01-31 13:50:00,163.26,163.32,163.18,163.32,142113.0,152.11,152.1659,152.0355,152.1659,142113.0
2022-01-31 14:00:00,163.33,163.53,163.28,163.48,61057.0,152.1753,152.3616,152.1287,152.315,61057.0
2022-01-31 14:10:00,163.48,163.52,163.4,163.47,41260.0,152.315,152.3523,152.2405,152.3057,41260.0
2022-01-31 14:20:00,163.47,163.56,163.43,163.54,44221.0,152.3057,152.3895,152.2684,152.3709,44221.0
2022-01-31 14:30:00,163.54,163.61,163.5,163.53,31897.0,152.3709,152.4361,152.3336,152.3616,31897.0
2022-01-31 14:40:00,163.54,163.57,163.43,163.45,35362.0,152.3709,152.3989,152.2684,152.2871,35362.0
2022-01-31 14:50:00,163.46,163.49,163.33,163.41,202312.0,152.2964,152.3243,152.1753,152.2498,202312.0
2022-01-31 15:00:00,163.4,163.52,163.21,163.21,62384.0,152.2405,152.3523,152.0634,152.0634,62384.0
2022-01-31 15:10:00,163.23,163.27,162.7,162.78,83064.0,152.0821,152.1194,151.5883,151.6628,83064.0
2022-01-31 15:20:00,162.79,163.3,162.79,163.21,104174.0,151.6721,152.1473,151.6721,152.0634,104174.0
2022-01-31 15:30:00,163.2,163.5,163.04,163.35,264202.0,152.0541,152.3336,151.9051,152.1939,264202.0
2022-01-31 15:40:00,163.35,163.6,163.25,163.59,221943.0,152.1939,152.4268,152.1007,152.4175,221943.0
2022-01-31 15:50:00,163.6,164.07,163.6,163.94,836874.0,152.4268,152.8647,152.4268,152.7436,836874.0
2022-02-01 09:30:00,164.03,164.39,163.67,164.21,207094.0,152.8274,153.1629,152.492,152.9952,207094.0
2022-02-01 09:40:00,164.26,164.35,163.66,163.92,295775.0,153.0417,153.1256,152.4827,152.725,295775.0
2022-02-01 09:50:00,163.92,164.22,163.92,164.05,79207.0,152.725,153.0045,152.725,152.8461,79207.0
2022-02-01 10:00:00,164.03,164.03,163.15,163.49,71408.0,152.8274,152.8274,152.0075,152.3243,71408.0
2022-02-01 10:10:00,163.5,163.85,163.44,163.6,61392.0,152.3336,152.6597,152.2777,152.4268,61392.0
2022-02-01 10:20:00,163.58,164.09,163.58,163.66,63703.0,152.4082,152.8833,152.4082,152.4827,63703.0
2022-02-01 10:30:00,163.67,164.02,163.67,163.88,51854.0,152.492,152.8181,152.492,152.6877,51854.0
2022-02-01 10:40:00,163.9,164.07,163.62,163.72,58113.0,152.7063,152.8647,152.4454,152.5386,58113.0
2022-02-01 10:50:00,163.74,164.24,163.74,164.24,111576.0,152.5573,153.0231,152.5573,153.0231,111576.0
2022-02-01 11:00:00,164.23,164.32,163.99,164.23,55137.0,153.0138,153.0976,152.7902,153.0138,55137.0
2022-02-01 11:10:00,164.2,164.4,164.19,164.27,38942.0,152.9858,153.1722,152.9765,153.0511,38942.0
2022-02-01 11:20:00,164.31,164.32,163.9,163.94,70484.0,153.0883,153.0976,152.7063,152.7436,70484.0
2022-02-01 11:30:00,163.94,164.13,163.6,164.0,80652.0,152.7436,152.9206,152.4268,152.7995,80652.0
2022-02-01 11:40:00,163.99,164.18,163.95,164.01,95208.0,152.7902,152.9672,152.7529,152.8088,95208.0
2022-02-01 11:50:00,164.02,164.2,163.95,164.1,46969.0,152.8181,152.9858,152.7529,152.8927,46969.0
2022-02-01 12:00:00,164.1,164.19,164.02,164.11,39834.0,152.8927,152.9765,152.8181,152.902,39834.0
2022-02-01 12:10:00,164.13,164.15,163.95,164.06,46252.0,152.9206,152.9393,152.7529,152.8554,46252.0
2022-02-01 12:20:00,164.09,164.09,163.87,164.01,35234.0,152.8833,152.8833,152.6784,152.8088,35234.0
2022-02-01 12:30:00,164.0,164.03,163.66,163.88,57792.0,152.7995,152.8274,152.4827,152.6877,57792.0
2022-02-01 12:40:00,163.9,164.03,163.78,163.86,36573.0,152.7063,152.8274,152.5945,152.6691,36573.0
2022-02-01 12:50:00,163.84,164.15,163.84,164.15,30391.0,152.6504,152.9393,152.6504,152.9393,30391.0
2022-02-01 13:00:00,164.13,164.15,163.88,163.94,37307.0,152.9206,152.9393,152.6877,152.7436,37307.0
2022-02-01 13:10:00,163.94,164.07,163.93,164.02,43705.0,152.7436,152.8647,152.7343,152.8181,43705.0
2022-02-01 13:20:00,164.02,164.18,164.0,164.17,31255.0,152.8181,152.9672,152.7995,152.9579,31255.0
2022-02-01 13:30:00,164.15,164.29,164.05,164.26,40863.0,152.9393,153.0697,152.8461,153.0417,40863.0
2022-02-01 13:40:00,164.25,164.42,164.24,164.37,44298.0,153.0324,153.1908,153.0231,153.1442,44298.0
2022-02-01 13:50:00,164.37,164.4,164.24,164.38,51757.0,153.1442,153.1722,153.0231,153.1535,51757.0
2022-02-01 14:00:00,164.37,164.48,164.33,164.42,47210.0,153.1442,153.2467,153.107,153.1908,47210.0
2022-02-01 14:10:00,164.43,164.51,164.26,164.37,46282.0,153.2001,153.2747,153.0417,153.1442,46282.0
2022-02-01 14:20:00,164.37,164.48,164.23,164.45,48542.0,153.1442,153.2467,153.0138,153.2188,48542.0
2022-02-01 14:30:00,164.46,164.52,164.38,164.45,29604.0,153.2281,153.284,153.1535,153.2188,29604.0
2022-02-01 14:40:00,164.47,164.51,164.38,164.42,61781.0,153.2374,153.2747,153.1535,153.1908,61781.0
2022-02-01 14:50:00,164.43,164.51,164.33,164.49,34059.0,153.2001,153.2747,153.107,153.256,34059.0
2022-02-01 15:00:00,164.49,164.88,164.46,164.88,127897.0,153.256,153.6194,153.2281,153.6194,127897.0
2022-02-01 15:10:00,164.86,164.88,164.74,164.87,78671.0,153.6008,153.6194,153.489,153.6101,78671.0
2022-02-01 15:20:00,164.88,165.1,164.84,165.05,98627.0,153.6194,153.8244,153.5821,153.7778,98627.0
2022-02-01 15:30:00,165.05,165.15,164.89,164.91,104375.0,153.7778,153.871,153.6287,153.6473,104375.0
2022-02-01 15:40:00,164.93,165.3,164.9,165.3,138052.0,153.666,154.0107,153.638,154.0107,138052.0
2022-02-01 15:50:00,165.31,165.39,165.13,165.14,251504.0,154.02,154.0946,153.8523,153.8616,251504.0
2022-02-02 09:30:00,165.29,165.61,165.1,165.49,142337.0,154.0014,154.2995,153.8244,154.1877,142337.0
2022-02-02 09:40:00,165.47,165.59,165.08,165.14,116416.0,154.1691,154.2809,153.8057,153.8616,116416.0
2022-02-02 09:50:00,165.14,165.25,164.84,164.88,54600.0,153.8616,153.9641,153.5821,153.6194,54600.0
2022-02-02 10:00:00,164.9,165.29,164.89,165.15,109402.0,153.638,154.0014,153.6287,153.871,109402.0
2022-02-02 10:10:00,165.13,165.32,164.86,165.09,120297.0,153.8523,154.0293,153.6008,153.8151,120297.0
2022-02-02 10:20:00,165.09,165.23,164.84,164.86,54608.0,153.8151,153.9455,153.5821,153.6008,54608.0
2022-02-02 10:30:00,164.87,165.12,164.71,165.12,93870.0,153.6101,153.843,153.461,153.843,93870.0
2022-02-02 10:40:00,165.11,165.58,165.03,165.49,70185.0,153.8337,154.2716,153.7592,154.1877,70185.0
2022-02-02 10:50:00,165.47,165.51,165.21,165.46,46018.0,154.1691,154.2064,153.9269,154.1598,46018.0
2022-02-02 11:00:00,165.46,165.48,165.16,165.17,92375.0,154.1598,154.1784,153.8803,153.8896,92375.0
2022-02-02 11:10:00,165.21,165.31,165.07,165.21,126707.0,153.9269,154.02,153.7964,153.9269,126707.0
2022-02-02 11:20:00,165.24,165.48,165.23,165.42,64960.0,153.9548,154.1784,153.9455,154.1225,64960.0
2022-02-02 11:30:00,165.39,165.41,165.21,165.25,77063.0,154.0946,154.1132,153.9269,153.9641,77063.0
2022-02-02 11:40:00,165.26,165.62,165.24,165.54,64982.0,153.9734,154.3089,153.9548,154.2343,64982.0
2022-02-02 11:50:00,165.54,165.61,165.49,165.56,66010.0,154.2343,154.2995,154.1877,154.253,66010.0
2022-02-02 12:00:00,165.56,165.84,165.46,165.8,72852.0,154.253,154.5138,154.1598,154.4766,72852.0
2022-02-02 12:10:00,165.8,165.93,165.64,165.72,87700.0,154.4766,154.5977,154.3275,154.402,87700.0
2022-02-02 12:20:00,165.72,165.77,165.66,165.73,49330.0,154.402,154.4486,154.3461,154.4113,49330.0
2022-02-02 12:30:00,165.73,165.88,165.62,165.88,80721.0,154.4113,154.5511,154.3089,154.5511,80721.0
2022-02-02 12:40:00,165.86,166.03,165.77,165.92,92385.0,154.5325,154.6909,154.4486,154.5884,92385.0
2022-02-02 12:50:00,165.92,166.05,165.85,166.05,31529.0,154.5884,154.7095,154.5231,154.7095,31529.0
2022-02-02 13:00:00,166.03,166.14,166.0,166.0,41219.0,154.6909,154.7933,154.6629,154.6629,41219.0
2022-02-02 13:10:00,166.01,166.12,165.93,166.01,54470.0,154.6722,154.7747,154.5977,154.6722,54470.0
2022-02-02 13:20:00,166.03,166.04,165.76,165.92,41779.0,154.6909,154.7002,154.4393,154.5884,41779.0
2022-02-02 13:30:00,165.9,166.17,165.9,166.16,32740.0,154.5697,154.8213,154.5697,154.812,32740.0
2022-02-02 13:40:00,166.15,166.21,166.08,166.09,46861.0,154.8027,154.8586,154.7374,154.7468,46861.0
2022-02-02 13:50:00,166.11,166.26,166.07,166.23,27501.0,154.7654,154.9051,154.7281,154.8772,27501.0
2022-02-02 14:00:00,166.23,166.36,166.16,166.3,42392.0,154.8772,154.9983,154.812,154.9424,42392.0
2022-02-02 14:10:00,166.31,166.37,166.06,166.25,84054.0,154.9517,155.0076,154.7188,154.8958,84054.0
2022-02-02 14:20:00,166.24,166.27,166.09,166.25,59597.0,154.8865,154.9145,154.7468,154.8958,59597.0
2022-02-02 14:30:00,166.27,166.44,166.24,166.34,66334.0,154.9145,155.0729,154.8865,154.9797,66334.0
2022-02-02 14:40:00,166.36,166.57,166.36,166.54,63364.0,154.9983,155.194,154.9983,155.166,63364.0
2022-02-02 14:50:00,166.54,166.57,166.39,166.39,60126.0,155.166,155.194,155.0263,155.0263,60126.0
2022-02-02 15:00:00,166.4,166.58,166.32,166.41,80225.0,155.0356,155.2033,154.961,155.0449,80225.0
2022-02-02 15:10:00,166.41,166.71,166.35,166.67,67678.0,155.0449,155.3244,154.989,155.2871,67678.0
2022-02-02 15:20:00,166.69,166.71,166.44,166.55,95406.0,155.3058,155.3244,155.0729,155.1753,95406.0
2022-02-02 15:30:00,166.55,166.7,166.45,166.55,80782.0,155.1753,155.3151,155.0822,155.1753,80782.0
2022-02-02 15:40:00,166.56,166.78,166.55,166.72,94067.0,155.1847,155.3896,155.1753,155.3337,94067.0
2022-02-02 15:50:00,166.73,166.74,166.43,166.44,229076.0,155.343,155.3524,155.0635,155.0729,229076.0
2022-02-03 09:30:00,165.79,166.04,165.29,165.8,169935.0,154.4672,154.7002,154.0014,154.4766,169935.0
2022-02-03 09:40:00,165.79,166.0,165.37,165.42,158333.0,154.4672,154.6629,154.0759,154.1225,158333.0
2022-02-03 09:50:00,165.42,165.62,165.23,165.33,67006.0,154.1225,154.3089,153.9455,154.0387,67006.0
2022-02-03 10:00:00,165.41,165.72,165.33,165.61,70637.0,154.1132,154.402,154.0387,154.2995,70637.0
2022-02-03 10:10:00,165.61,165.9,165.49,165.81,49958.0,154.2995,154.5697,154.1877,154.4859,49958.0
2022-02-03 10:20:00,165.8,165.97,165.63,165.87,38255.0,154.4766,154.635,154.3182,154.5418,38255.0
2022-02-03 10:30:00,165.85,166.02,165.79,165.98,75903.0,154.5231,154.6815,154.4672,154.6443,75903.0
2022-02-03 10:40:00,166.0,166.24,165.93,166.01,65198.0,154.6629,154.8865,154.5977,154.6722,65198.0
2022-02-03 10:50:00,166.01,166.21,166.01,166.03,47699.0,154.6722,154.8586,154.6722,154.6909,47699.0
2022-02-03 11:00:00,166.09,166.2,165.89,166.15,37342.0,154.7468,154.8492,154.5604,154.8027,37342.0
2022-02-03 11:10:00,166.14,166.26,166.04,166.09,61695.0,154.7933,154.9051,154.7002,154.7468,61695.0
2022-02-03 11:20:00,166.1,166.11,165.88,165.95,137860.0,154.7561,154.7654,154.5511,154.6163,137860.0
2022-02-03 11:30:00,165.98,166.08,165.78,165.81,24088.0,154.6443,154.7374,154.4579,154.4859,24088.0
2022-02-03 11:40:00,165.82,165.82,165.65,165.73,44370.0,154.4952,154.4952,154.3368,154.4113,44370.0
2022-02-03 11:50:00,165.75,165.82,165.52,165.54,63002.0,154.43,154.4952,154.2157,154.2343,63002.0
2022-02-03 12:00:00,165.52,165.68,165.39,165.55,84280.0,154.2157,154.3648,154.0946,154.2436,84280.0
2022-02-03 12:10:00,165.51,165.55,165.22,165.22,91462.0,154.2064,154.2436,153.9362,153.9362,91462.0
2022-02-03 12:20:00,165.23,165.51,165.2,165.44,53104.0,153.9455,154.2064,153.9175,154.1411,53104.0
2022-02-03 12:30:00,165.43,165.63,165.35,165.55,38662.0,154.1318,154.3182,154.0573,154.2436,38662.0
2022-02-03 12:40:00,165.57,165.59,165.19,165.27,31969.0,154.2623,154.2809,153.9082,153.9828,31969.0
2022-02-03 12:50:00,165.29,165.46,165.27,165.44,47919.0,154.0014,154.1598,153.9828,154.1411,47919.0
2022-02-03 13:00:00,165.43,165.43,165.17,165.18,46466.0,154.1318,154.1318,153.8896,153.8989,46466.0
2022-02-03 13:10:00,165.16,165.41,165.11,165.3,41836.0,153.8803,154.1132,153.8337,154.0107,41836.0
2022-02-03 13:20:00,165.32,165.51,165.31,165.39,52944.0,154.0293,154.2064,154.02,154.0946,52944.0
2022-02-03 13:30:00,165.42,165.56,165.4,165.47,81506.0,154.1225,154.253,154.1039,154.1691,81506.0
2022-02-03 13:40:00,165.49,165.6,165.47,165.59,24978.0,154.1877,154.2902,154.1691,154.2809,24978.0
2022-02-03 13:50:00,165.58,165.61,165.44,165.54,91598.0,154.2716,154.2995,154.1411,154.2343,91598.0
2022-02-03 14:00:00,165.53,165.66,165.45,165.66,33450.0,154.225,154.3461,154.1505,154.3461,33450.0
2022-02-03 14:10:00,165.65,165.7,165.56,165.65,28300.0,154.3368,154.3834,154.253,154.3368,28300.0
2022-02-03 14:20:00,165.65,165.67,165.29,165.39,42772.0,154.3368,154.3554,154.0014,154.0946,42772.0
2022-02-03 14:30:00,165.31,165.37,165.11,165.15,67514.0,154.02,154.0759,153.8337,153.871,67514.0
2022-02-03 14:40:00,165.12,165.12,164.84,164.92,40418.0,153.843,153.843,153.5821,153.6567,40418.0
2022-02-03 14:50:00,164.91,165.07,164.86,165.01,35980.0,153.6473,153.7964,153.6008,153.7405,35980.0
2022-02-03 15:00:00,165.02,165.08,164.73,164.76,90262.0,153.7498,153.8057,153.4796,153.5076,90262.0
2022-02-03 15:10:00,164.79,165.18,164.78,165.14,120305.0,153.5355,153.8989,153.5262,153.8616,120305.0
2022-02-03 15:20:00,165.13,165.3,165.04,165.15,116668.0,153.8523,154.0107,153.7685,153.871,116668.0
2022-02-03 15:30:00,165.14,165.14,164.74,164.8,143489.0,153.8616,153.8616,153.489,153.5449,143489.0
2022-02-03 15:40:00,164.8,164.94,164.59,164.67,285338.0,153.5449,153.6753,153.3492,153.4237,285338.0
2022-02-03 15:50:00,164.63,164.94,164.49,164.68,625086.0,153.3865,153.6753,153.256,153.4331,625086.0
2022-02-04 09:30:00,164.02,164.48,164.02,164.41,447994.0,152.8181,153.2467,152.8181,153.1815,447994.0
2022-02-04 09:40:00,164.43,165.01,164.41,164.66,135116.0,153.2001,153.7405,153.1815,153.4144,135116.0
2022-02-04 09:50:00,164.66,164.76,164.15,164.42,810134.0,153.4144,153.5076,152.9393,153.1908,810134.0
2022-02-04 10:00:00,164.42,164.61,164.16,164.18,104431.0,153.1908,153.3678,152.9486,152.9672,104431.0
2022-02-04 10:10:00,164.19,164.74,164.04,164.59,70401.0,152.9765,153.489,152.8368,153.3492,70401.0
2022-02-04 10:20:00,164.58,164.65,163.86,163.89,71052.0,153.3399,153.4051,152.6691,152.697,71052.0
2022-02-04 10:30:00,163.9,164.15,163.34,163.47,49513.0,152.7063,152.9393,152.1846,152.3057,49513.0
2022-02-04 10:40:00,163.49,163.62,163.25,163.32,76651.0,152.3243,152.4454,152.1007,152.1659,76651.0
2022-02-04 10:50:00,163.29,163.58,163.29,163.41,80294.0,152.138,152.4082,152.138,152.2498,80294.0
2022-02-04 11:00:00,163.39,163.57,163.33,163.44,65603.0,152.2312,152.3989,152.1753,152.2777,65603.0
2022-02-04 11:10:00,163.44,163.59,163.23,163.52,45120.0,152.2777,152.4175,152.0821,152.3523,45120.0
2022-02-04 11:20:00,163.52,163.98,163.45,163.83,70380.0,152.3523,152.7809,152.2871,152.6411,70380.0
2022-02-04 11:30:00,163.84,164.22,163.78,164.1,58673.0,152.6504,153.0045,152.5945,152.8927,58673.0
2022-02-04 11:40:00,164.13,164.36,164.07,164.21,49358.0,152.9206,153.1349,152.8647,152.9952,49358.0
2022-02-04 11:50:00,164.23,164.44,164.14,164.14,47134.0,153.0138,153.2094,152.9299,152.9299,47134.0
2022-02-04 12:00:00,164.15,164.26,164.06,164.24,38103.0,152.9393,153.0417,152.8554,153.0231,38103.0
2022-02-04 12:10:00,164.23,164.41,164.06,164.3,31320.0,153.0138,153.1815,152.8554,153.079,31320.0
2022-02-04 12:20:00,164.28,164.45,164.24,164.41,23416.0,153.0604,153.2188,153.0231,153.1815,23416.0
2022-02-04 12:30:00,164.43,164.53,164.24,164.48,28289.0,153.2001,153.2933,153.0231,153.2467,28289.0
2022-02-04 12:40:00,164.49,164.53,164.39,164.45,20476.0,153.256,153.2933,153.1629,153.2188,20476.0
2022-02-04 12:50:00,164.47,164.59,164.4,164.58,31272.0,153.2374,153.3492,153.1722,153.3399,31272.0
2022-02-04 13:00:00,164.59,165.08,164.59,165.07,111071.0,153.3492,153.8057,153.3492,153.7964,111071.0
2022-02-04 13:10:00,165.06,165.13,164.87,164.92,32949.0,153.7871,153.8523,153.6101,153.6567,32949.0
2022-02-04 13:20:00,164.92,165.13,164.9,164.96,57192.0,153.6567,153.8523,153.638,153.6939,57192.0
2022-02-04 13:30:00,164.97,165.04,164.92,165.03,22521.0,153.7032,153.7685,153.6567,153.7592,22521.0
2022-02-04 13:40:00,165.05,165.27,164.99,165.1,145369.0,153.7778,153.9828,153.7219,153.8244,145369.0
2022-02-04 13:50:00,165.16,165.18,165.07,165.17,47693.0,153.8803,153.8989,153.7964,153.8896,47693.0
2022-02-04 14:00:00,165.21,165.21,165.02,165.07,54582.0,153.9269,153.9269,153.7498,153.7964,54582.0
2022-02-04 14:10:00,165.07,165.08,164.86,164.86,84528.0,153.7964,153.8057,153.6008,153.6008,84528.0
2022-02-04 14:20:00,164.84,165.1,164.82,165.04,44856.0,153.5821,153.8244,153.5635,153.7685,44856.0
2022-02-04 14:30:00,165.01,165.34,165.0,165.29,55790.0,153.7405,154.048,153.7312,154.0014,55790.0
2022-02-04 14:40:00,165.31,165.4,165.08,165.17,48675.0,154.02,154.1039,153.8057,153.8896,48675.0
2022-02-04 14:50:00,165.19,165.37,165.14,165.36,52168.0,153.9082,154.0759,153.8616,154.0666,52168.0
2022-02-04 15:00:00,165.37,165.7,165.36,165.68,63888.0,154.0759,154.3834,154.0666,154.3648,63888.0
2022-02-04 15:10:00,165.67,165.94,165.66,165.68,135531.0,154.3554,154.607,154.3461,154.3648,135531.0
2022-02-04 15:20:00,165.7,165.84,165.67,165.73,49792.0,154.3834,154.5138,154.3554,154.4113,49792.0
2022-02-04 15:30:00,165.77,165.95,165.69,165.69,291227.0,154.4486,154.6163,154.3741,154.3741,291227.0
2022-02-04 15:40:00,165.71,165.71,165.13,165.29,360353.0,154.3927,154.3927,153.8523,154.0014,360353.0
2022-02-04 15:50:00,165.31,165.48,164.7,164.7,635462.0,154.02,154.1784,153.4517,153.4517,635462.0
2022-02-07 09:30:00,165.0,165.09,164.46,164.57,84075.0,153.7312,153.8151,153.2281,153.3306,84075.0
2022-02-07 09:40:00,164.56,164.66,164.37,164.45,92466.0,153.3212,153.4144,153.1442,153.2188,92466.0
2022-02-07 09:50:00,164.44,164.88,164.44,164.8,64263.0,153.2094,153.6194,153.2094,153.5449,64263.0
2022-02-07 10:00:00,164.81,165.04,164.73,164.84,53140.0,153.5542,153.7685,153.4796,153.5821,53140.0
2022-02-07 10:10:00,164.85,164.9,164.49,164.62,40684.0,153.5914,153.638,153.256,153.3772,40684.0
2022-02-07 10:20:00,164.63,165.01,164.55,164.96,33662.0,153.3865,153.7405,153.3119,153.6939,33662.0
2022-02-07 10:30:00,164.92,165.35,164.89,165.19,70535.0,153.6567,154.0573,153.6287,153.9082,70535.0
2022-02-07 10:40:00,165.24,165.24,164.92,165.07,28025.0,153.9548,153.9548,153.6567,153.7964,28025.0
2022-02-07 10:50:00,165.07,165.18,164.99,165.13,33939.0,153.7964,153.8989,153.7219,153.8523,33939.0
2022-02-07 11:00:00,165.12,165.19,164.87,164.91,76950.0,153.843,153.9082,153.6101,153.6473,76950.0
2022-02-07 11:10:00,164.91,165.17,164.91,165.16,61571.0,153.6473,153.8896,153.6473,153.8803,61571.0
2022-02-07 11:20:00,165.18,165.33,165.07,165.21,53392.0,153.8989,154.0387,153.7964,153.9269,53392.0
2022-02-07 11:30:00,165.21,165.22,164.74,164.76,56707.0,153.9269,153.9362,153.489,153.5076,56707.0
2022-02-07 11:40:00,164.78,164.83,164.63,164.8,27626.0,153.5262,153.5728,153.3865,153.5449,27626.0
2022-02-07 11:50:00,164.82,165.02,164.73,164.97,47314.0,153.5635,153.7498,153.4796,153.7032,47314.0
2022-02-07 12:00:00,164.98,164.98,164.62,164.62,25986.0,153.7126,153.7126,153.3772,153.3772,25986.0
2022-02-07 12:10:00,164.66,164.77,164.57,164.71,16420.0,153.4144,153.5169,153.3306,153.461,16420.0
2022-02-07 12:20:00,164.68,164.83,164.6,164.64,21457.0,153.4331,153.5728,153.3585,153.3958,21457.0
2022-02-07 12:30:00,164.61,164.84,164.52,164.67,47371.0,153.3678,153.5821,153.284,153.4237,47371.0
2022-02-07 12:40:00,164.69,164.97,164.69,164.93,17970.0,153.4424,153.7032,153.4424,153.666,17970.0
2022-02-07 12:50:00,164.94,164.96,164.83,164.87,24398.0,153.6753,153.6939,153.5728,153.6101,24398.0
2022-02-07 13:00:00,164.89,165.13,164.83,165.09,35456.0,153.6287,153.8523,153.5728,153.8151,35456.0
2022-02-07 13:10:00,165.1,165.25,165.07,165.11,51692.0,153.8244,153.9641,153.7964,153.8337,51692.0
2022-02-07 13:20:00,165.1,165.23,165.08,165.2,60754.0,153.8244,153.9455,153.8057,153.9175,60754.0
2022-02-07 13:30:00,165.21,165.38,165.21,165.36,54310.0,153.9269,154.0852,153.9269,154.0666,54310.0
2022-02-07 13:40:00,165.37,165.38,165.23,165.25,20684.0,154.0759,154.0852,153.9455,153.9641,20684.0
2022-02-07 13:50:00,165.22,165.48,165.22,165.43,26258.0,153.9362,154.1784,153.9362,154.1318,26258.0
2022-02-07 14:00:00,165.42,165.45,165.31,165.31,71352.0,154.1225,154.1505,154.02,154.02,71352.0
2022-02-07 14:10:00,165.34,165.56,165.33,165.49,24262.0,154.048,154.253,154.0387,154.1877,24262.0
2022-02-07 14:20:00,165.51,165.64,165.42,165.64,30576.0,154.2064,154.3275,154.1225,154.3275,30576.0
2022-02-07 14:30:00,165.65,165.75,165.58,165.66,39583.0,154.3368,154.43,154.2716,154.3461,39583.0
2022-02-07 14:40:00,165.66,165.8,165.63,165.67,49103.0,154.3461,154.4766,154.3182,154.3554,49103.0
2022-02-07 14:50:00,165.68,165.77,165.65,165.69,81646.0,154.3648,154.4486,154.3368,154.3741,81646.0
2022-02-07 15:00:00,165.67,165.81,165.57,165.73,39850.0,154.3554,154.4859,154.2623,154.4113,39850.0
2022-02-07 15:10:00,165.72,165.93,165.72,165.85,46777.0,154.402,154.5977,154.402,154.5231,46777.0
2022-02-07 15:20:00,165.8,165.82,165.43,165.46,45657.0,154.4766,154.4952,154.1318,154.1598,45657.0
2022-02-07 15:30:00,165.47,165.58,165.1,165.11,46209.0,154.1691,154.2716,153.8244,153.8337,46209.0
2022-02-07 15:40:00,165.11,165.14,164.76,164.81,78220.0,153.8337,153.8616,153.5076,153.5542,78220.0
2022-02-07 15:50:00,164.84,165.17,164.52,164.91,205858.0,153.5821,153.8896,153.284,153.6473,205858.0
2022-02-08 09:30:00,165.15,165.22,164.75,164.9,197247.0,153.871,153.9362,153.4983,153.638,197247.0
2022-02-08 09:40:00,164.91,165.07,164.78,164.89,155676.0,153.6473,153.7964,153.5262,153.6287,155676.0
2022-02-08 09:50:00,164.9,165.06,164.74,164.93,69876.0,153.638,153.7871,153.489,153.666,69876.0
2022-02-08 10:00:00,164.9,165.03,164.54,165.0,63979.0,153.638,153.7592,153.3026,153.7312,63979.0
2022-02-08 10:10:00,164.98,165.2,164.95,165.07,26301.0,153.7126,153.9175,153.6846,153.7964,26301.0
2022-02-08 10:20:00,165.05,165.19,164.95,165.01,25586.0,153.7778,153.9082,153.6846,153.7405,25586.0
2022-02-08 10:30:00,165.03,165.26,165.0,165.15,43733.0,153.7592,153.9734,153.7312,153.871,43733.0
2022-02-08 10:40:00,165.11,165.41,164.95,165.31,45038.0,153.8337,154.1132,153.6846,154.02,45038.0
2022-02-08 10:50:00,165.3,165.39,165.24,165.28,58305.0,154.0107,154.0946,153.9548,153.9921,58305.0
2022-02-08 11:00:00,165.28,165.5,165.26,165.42,627075.0,153.9921,154.1971,153.9734,154.1225,627075.0
2022-02-08 11:10:00,165.39,165.57,165.38,165.5,69461.0,154.0946,154.2623,154.0852,154.1971,69461.0
2022-02-08 11:20:00,165.52,165.57,165.34,165.41,63003.0,154.2157,154.2623,154.048,154.1132,63003.0
2022-02-08 11:30:00,165.43,165.67,165.43,165.67,53424.0,154.1318,154.3554,154.1318,154.3554,53424.0
2022-02-08 11:40:00,165.68,165.81,165.63,165.78,27147.0,154.3648,154.4859,154.3182,154.4579,27147.0
2022-02-08 11:50:00,165.76,165.91,165.74,165.88,39462.0,154.4393,154.5791,154.4207,154.5511,39462.0
2022-02-08 12:00:00,165.91,165.98,165.77,165.81,26156.0,154.5791,154.6443,154.4486,154.4859,26156.0
2022-02-08 12:10:00,165.82,165.9,165.69,165.69,30989.0,154.4952,154.5697,154.3741,154.3741,30989.0
2022-02-08 12:20:00,165.68,165.86,165.68,165.79,27011.0,154.3648,154.5325,154.3648,154.4672,27011.0
2022-02-08 12:30:00,165.8,165.96,165.77,165.93,52333.0,154.4766,154.6256,154.4486,154.5977,52333.0
2022-02-08 12:40:00,165.93,166.02,165.91,165.93,38995.0,154.5977,154.6815,154.5791,154.5977,38995.0
2022-02-08 12:50:00,165.94,165.99,165.92,165.95,25674.0,154.607,154.6536,154.5884,154.6163,25674.0
2022-02-08 13:00:00,165.95,166.05,165.92,165.94,51432.0,154.6163,154.7095,154.5884,154.607,51432.0
2022-02-08 13:10:00,165.94,166.0,165.83,165.93,38596.0,154.607,154.6629,154.5045,154.5977,38596.0
2022-02-08 13:20:00,165.91,165.95,165.72,165.81,17669.0,154.5791,154.6163,154.402,154.4859,17669.0
2022-02-08 13:30:00,165.79,165.98,165.76,165.9,33519.0,154.4672,154.6443,154.4393,154.5697,33519.0
2022-02-08 13:40:00,165.9,165.95,165.82,165.94,48728.0,154.5697,154.6163,154.4952,154.607,48728.0
2022-02-08 13:50:00,165.91,166.07,165.87,166.06,37292.0,154.5791,154.7281,154.5418,154.7188,37292.0
2022-02-08 14:00:00,166.06,166.11,166.02,166.08,51370.0,154.7188,154.7654,154.6815,154.7374,51370.0
2022-02-08 14:10:00,166.06,166.08,165.88,165.9,46634.0,154.7188,154.7374,154.5511,154.5697,46634.0
2022-02-08 14:20:00,165.91,165.91,165.51,165.57,60620.0,154.5791,154.5791,154.2064,154.2623,60620.0
2022-02-08 14:30:00,165.54,165.67,165.3,165.32,110119.0,154.2343,154.3554,154.0107,154.0293,110119.0
2022-02-08 14:40:00,165.34,165.43,165.16,165.29,82329.0,154.048,154.1318,153.8803,154.0014,82329.0
2022-02-08 14:50:00,165.28,165.47,165.25,165.36,40669.0,153.9921,154.1691,153.9641,154.0666,40669.0
2022-02-08 15:00:00,165.35,165.5,165.21,165.47,72203.0,154.0573,154.1971,153.9269,154.1691,72203.0
2022-02-08 15:10:00,165.47,166.03,165.47,165.97,59740.0,154.1691,154.6909,154.1691,154.635,59740.0
2022-02-08 15:20:00,165.99,166.01,165.8,165.89,57943.0,154.6536,154.6722,154.4766,154.5604,57943.0
2022-02-08 15:30:00,165.91,166.15,165.86,166.01,98471.0,154.5791,154.8027,154.5325,154.6722,98471.0
2022-02-08 15:40:00,166.0,166.15,165.83,165.99,116358.0,154.6629,154.8027,154.5045,154.6536,116358.0
2022-02-08 15:50:00,165.99,166.34,165.91,166.03,258881.0,154.6536,154.9797,154.5791,154.6909,258881.0
2022-02-09 09:30:00,167.15,167.44,167.01,167.24,135454.0,155.7344,156.0046,155.6039,155.8182,135454.0
2022-02-09 09:40:00,167.27,167.72,167.21,167.72,64267.0,155.8462,156.2654,155.7903,156.2654,64267.0
2022-02-09 09:50:00,167.66,167.7,167.41,167.41,81450.0,156.2095,156.2468,155.9766,155.9766,81450.0
2022-02-09 10:00:00,167.43,167.71,167.43,167.64,35770.0,155.9952,156.2561,155.9952,156.1909,35770.0
2022-02-09 10:10:00,167.65,167.83,167.55,167.67,76329.0,156.2002,156.3679,156.107,156.2188,76329.0
2022-02-09 10:20:00,167.66,167.74,167.51,167.66,65850.0,156.2095,156.2841,156.0698,156.2095,65850.0
2022-02-09 10:30:00,167.69,167.92,167.67,167.79,47896.0,156.2375,156.4518,156.2188,156.3307,47896.0
2022-02-09 10:40:00,167.79,167.88,167.71,167.82,33647.0,156.3307,156.4145,156.2561,156.3586,33647.0
2022-02-09 10:50:00,167.82,167.99,167.82,167.99,42029.0,156.3586,156.517,156.3586,156.517,42029.0
2022-02-09 11:00:00,167.99,168.01,167.72,167.76,60362.0,156.517,156.5356,156.2654,156.3027,60362.0
2022-02-09 11:10:00,167.76,167.8,167.54,167.69,161058.0,156.3027,156.34,156.0977,156.2375,161058.0
2022-02-09 11:20:00,167.72,167.79,167.66,167.69,71841.0,156.2654,156.3307,156.2095,156.2375,71841.0
2022-02-09 11:30:00,167.68,167.72,167.57,167.65,75178.0,156.2282,156.2654,156.1257,156.2002,75178.0
2022-02-09 11:40:00,167.66,167.69,167.61,167.69,46277.0,156.2095,156.2375,156.1629,156.2375,46277.0
2022-02-09 11:50:00,167.68,167.74,167.49,167.58,277066.0,156.2282,156.2841,156.0511,156.135,277066.0
2022-02-09 12:00:00,167.58,167.63,167.47,167.55,48436.0,156.135,156.1816,156.0325,156.107,48436.0
2022-02-09 12:10:00,167.54,167.63,167.38,167.62,81002.0,156.0977,156.1816,155.9487,156.1723,81002.0
2022-02-09 12:20:00,167.62,167.66,167.53,167.58,66216.0,156.1723,156.2095,156.0884,156.135,66216.0
2022-02-09 12:30:00,167.59,167.67,167.49,167.67,81449.0,156.1443,156.2188,156.0511,156.2188,81449.0
2022-02-09 12:40:00,167.66,167.7,167.61,167.67,53092.0,156.2095,156.2468,156.1629,156.2188,53092.0
2022-02-09 12:50:00,167.66,167.72,167.62,167.71,39324.0,156.2095,156.2654,156.1723,156.2561,39324.0
2022-02-09 13:00:00,167.71,167.83,167.61,167.62,71400.0,156.2561,156.3679,156.1629,156.1723,71400.0
2022-02-09 13:10:00,167.65,167.68,167.56,167.65,66500.0,156.2002,156.2282,156.1164,156.2002,66500.0
2022-02-09 13:20:00,167.65,167.75,167.63,167.75,41240.0,156.2002,156.2934,156.1816,156.2934,41240.0
2022-02-09 13:30:00,167.76,167.83,167.74,167.78,81284.0,156.3027,156.3679,156.2841,156.3213,81284.0
2022-02-09 13:40:00,167.77,167.91,167.76,167.87,74490.0,156.312,156.4425,156.3027,156.4052,74490.0
2022-02-09 13:50:00,167.87,167.94,167.86,167.89,83129.0,156.4052,156.4704,156.3959,156.4238,83129.0
2022-02-09 14:00:00,167.9,167.99,167.87,167.99,69031.0,156.4331,156.517,156.4052,156.517,69031.0
2022-02-09 14:10:00,167.99,168.09,167.96,168.06,79764.0,156.517,156.6102,156.489,156.5822,79764.0
2022-02-09 14:20:00,168.06,168.08,168.01,168.05,148732.0,156.5822,156.6008,156.5356,156.5729,148732.0
2022-02-09 14:30:00,168.06,168.15,168.03,168.11,80114.0,156.5822,156.6661,156.5543,156.6288,80114.0
2022-02-09 14:40:00,168.11,168.12,167.96,167.98,82101.0,156.6288,156.6381,156.489,156.5077,82101.0
2022-02-09 14:50:00,167.98,167.98,167.78,167.79,125870.0,156.5077,156.5077,156.3213,156.3307,125870.0
2022-02-09 15:00:00,167.8,167.84,167.59,167.61,116426.0,156.34,156.3772,156.1443,156.1629,116426.0
2022-02-09 15:10:00,167.61,167.75,167.6,167.74,104672.0,156.1629,156.2934,156.1536,156.2841,104672.0
2022-02-09 15:20:00,167.75,167.9,167.7,167.89,141818.0,156.2934,156.4331,156.2468,156.4238,141818.0
2022-02-09 15:30:00,167.89,168.08,167.87,167.98,279268.0,156.4238,156.6008,156.4052,156.5077,279268.0
2022-02-09 15:40:00,167.98,168.01,167.68,167.9,447012.0,156.5077,156.5356,156.2282,156.4331,447012.0
2022-02-09 15:50:00,167.91,168.08,167.73,167.9,826880.0,156.4425,156.6008,156.2748,156.4331,826880.0
2022-02-10 09:30:00,166.52,167.25,166.37,167.25,65024.0,155.1474,155.8275,155.0076,155.8275,65024.0
2022-02-10 09:40:00,167.22,167.67,167.21,167.5,47522.0,155.7996,156.2188,155.7903,156.0605,47522.0
2022-02-10 09:50:00,167.52,167.83,167.43,167.7,35959.0,156.0791,156.3679,155.9952,156.2468,35959.0
2022-02-10 10:00:00,167.71,168.18,167.67,168.17,51964.0,156.2561,156.694,156.2188,156.6847,51964.0
2022-02-10 10:10:00,168.17,168.26,167.9,167.98,59731.0,156.6847,156.7686,156.4331,156.5077,59731.0
2022-02-10 10:20:00,167.97,168.1,167.87,168.0,119873.0,156.4984,156.6195,156.4052,156.5263,119873.0
2022-02-10 10:30:00,168.03,168.46,167.96,168.46,42631.0,156.5543,156.9549,156.489,156.9549,42631.0
2022-02-10 10:40:00,168.43,168.51,168.19,168.4,39178.0,156.9269,157.0015,156.7033,156.899,39178.0
2022-02-10 10:50:00,168.38,168.38,167.75,167.88,70817.0,156.8804,156.8804,156.2934,156.4145,70817.0
2022-02-10 11:00:00,167.87,168.12,167.71,168.08,80417.0,156.4052,156.6381,156.2561,156.6008,80417.0
2022-02-10 11:10:00,168.06,168.08,167.67,167.69,50682.0,156.5822,156.6008,156.2188,156.2375,50682.0
2022-02-10 11:20:00,167.71,167.84,167.62,167.76,31438.0,156.2561,156.3772,156.1723,156.3027,31438.0
2022-02-10 11:30:00,167.71,167.76,167.59,167.68,27562.0,156.2561,156.3027,156.1443,156.2282,27562.0
2022-02-10 11:40:00,167.72,168.11,167.67,168.09,36258.0,156.2654,156.6288,156.2188,156.6102,36258.0
2022-02-10 11:50:00,168.06,168.13,168.0,168.06,181763.0,156.5822,156.6474,156.5263,156.5822,181763.0
2022-02-10 12:00:00,168.07,168.11,167.88,168.01,18599.0,156.5915,156.6288,156.4145,156.5356,18599.0
2022-02-10 12:10:00,168.02,168.09,167.91,168.03,11170.0,156.5449,156.6102,156.4425,156.5543,11170.0
2022-02-10 12:20:00,168.02,168.09,167.98,168.06,17938.0,156.5449,156.6102,156.5077,156.5822,17938.0
2022-02-10 12:30:00,168.07,168.16,167.85,168.01,16398.0,156.5915,156.6754,156.3866,156.5356,16398.0
2022-02-10 12:40:00,167.99,168.04,167.08,167.36,97221.0,156.517,156.5636,155.6691,155.93,97221.0
2022-02-10 12:50:00,167.33,167.4,167.06,167.21,49753.0,155.9021,155.9673,155.6505,155.7903,49753.0
2022-02-10 13:00:00,167.21,167.39,167.07,167.25,34746.0,155.7903,155.958,155.6598,155.8275,34746.0
2022-02-10 13:10:00,167.28,167.35,166.65,166.67,62177.0,155.8555,155.9207,155.2685,155.2871,62177.0
2022-02-10 13:20:00,166.71,166.94,166.56,166.57,70440.0,155.3244,155.5387,155.1847,155.194,70440.0
2022-02-10 13:30:00,166.53,166.67,165.99,166.31,86863.0,155.1567,155.2871,154.6536,154.9517,86863.0
2022-02-10 13:40:00,166.31,166.55,166.29,166.37,38685.0,154.9517,155.1753,154.9331,155.0076,38685.0
2022-02-10 13:50:00,166.4,166.56,166.25,166.56,26532.0,155.0356,155.1847,154.8958,155.1847,26532.0
2022-02-10 14:00:00,166.56,166.58,166.05,166.23,92256.0,155.1847,155.2033,154.7095,154.8772,92256.0
2022-02-10 14:10:00,166.24,166.24,165.65,165.67,75829.0,154.8865,154.8865,154.3368,154.3554,75829.0
2022-02-10 14:20:00,165.71,166.22,165.67,166.09,43571.0,154.3927,154.8679,154.3554,154.7468,43571.0
2022-02-10 14:30:00,166.12,166.3,165.97,166.1,72842.0,154.7747,154.9424,154.635,154.7561,72842.0
2022-02-10 14:40:00,166.18,166.33,165.96,165.97,39478.0,154.8306,154.9704,154.6256,154.635,39478.0
2022-02-10 14:50:00,165.98,166.04,165.65,165.78,44405.0,154.6443,154.7002,154.3368,154.4579,44405.0
2022-02-10 15:00:00,165.8,166.05,165.57,166.02,65518.0,154.4766,154.7095,154.2623,154.6815,65518.0
2022-02-10 15:10:00,166.05,166.22,165.8,165.87,54329.0,154.7095,154.8679,154.4766,154.5418,54329.0
2022-02-10 15:20:00,165.9,166.04,165.67,165.79,61208.0,154.5697,154.7002,154.3554,154.4672,61208.0
2022-02-10 15:30:00,165.78,165.78,165.39,165.54,126520.0,154.4579,154.4579,154.0946,154.2343,126520.0
2022-02-10 15:40:00,165.54,165.62,164.94,165.13,129015.0,154.2343,154.3089,153.6753,153.8523,129015.0
2022-02-10 15:50:00,165.11,165.8,164.91,165.52,272156.0,153.8337,154.4766,153.6473,154.2157,272156.0
2022-02-11 09:30:00,165.67,165.98,165.38,165.9,121378.0,154.3554,154.6443,154.0852,154.5697,121378.0
2022-02-11 09:40:00,165.92,166.54,165.78,166.47,73115.0,154.5884,155.166,154.4579,155.1008,73115.0
2022-02-11 09:50:00,166.47,166.58,165.96,166.06,72410.0,155.1008,155.2033,154.6256,154.7188,72410.0
2022-02-11 10:00:00,166.14,166.54,166.08,166.42,68491.0,154.7933,155.166,154.7374,155.0542,68491.0
2022-02-11 10:10:00,166.44,166.49,166.03,166.35,48309.0,155.0729,155.1194,154.6909,154.989,48309.0
2022-02-11 10:20:00,166.4,166.74,166.39,166.59,56110.0,155.0356,155.3524,155.0263,155.2126,56110.0
2022-02-11 10:30:00,166.62,166.82,166.35,166.57,118638.0,155.2406,155.4269,154.989,155.194,118638.0
2022-02-11 10:40:00,166.64,166.67,166.46,166.48,37570.0,155.2592,155.2871,155.0915,155.1101,37570.0
2022-02-11 10:50:00,166.49,166.56,166.27,166.41,38220.0,155.1194,155.1847,154.9145,155.0449,38220.0
2022-02-11 11:00:00,166.4,166.71,166.24,166.26,43777.0,155.0356,155.3244,154.8865,154.9051,43777.0
2022-02-11 11:10:00,166.28,166.3,166.04,166.1,47608.0,154.9238,154.9424,154.7002,154.7561,47608.0
2022-02-11 11:20:00,166.2,166.4,166.06,166.12,27802.0,154.8492,155.0356,154.7188,154.7747,27802.0
2022-02-11 11:30:00,166.14,166.26,165.73,165.83,68582.0,154.7933,154.9051,154.4113,154.5045,68582.0
2022-02-11 11:40:00,165.81,165.92,165.64,165.92,31361.0,154.4859,154.5884,154.3275,154.5884,31361.0
2022-02-11 11:50:00,165.88,166.1,165.75,166.02,39895.0,154.5511,154.7561,154.43,154.6815,39895.0
2022-02-11 12:00:00,166.0,166.09,165.89,166.02,18066.0,154.6629,154.7468,154.5604,154.6815,18066.0
2022-02-11 12:10:00,166.0,166.23,165.82,165.9,37469.0,154.6629,154.8772,154.4952,154.5697,37469.0
2022-02-11 12:20:00,165.88,166.01,165.82,165.96,11730.0,154.5511,154.6722,154.4952,154.6256,11730.0
2022-02-11 12:30:00,165.98,166.07,165.9,165.98,13909.0,154.6443,154.7281,154.5697,154.6443,13909.0
2022-02-11 12:40:00,165.95,166.0,165.72,165.73,18329.0,154.6163,154.6629,154.402,154.4113,18329.0
2022-02-11 12:50:00,165.75,165.75,165.53,165.65,28126.0,154.43,154.43,154.225,154.3368,28126.0
2022-02-11 13:00:00,165.64,165.98,165.57,165.94,61159.0,154.3275,154.6443,154.2623,154.607,61159.0
2022-02-11 13:10:00,165.88,165.89,165.49,165.65,28433.0,154.5511,154.5604,154.1877,154.3368,28433.0
2022-02-11 13:20:00,165.64,165.72,165.26,165.26,74623.0,154.3275,154.402,153.9734,153.9734,74623.0
2022-02-11 13:30:00,165.26,165.28,164.35,164.35,111451.0,153.9734,153.9921,153.1256,153.1256,111451.0
2022-02-11 13:40:00,164.31,164.56,163.72,164.07,122596.0,153.0883,153.3212,152.5386,152.8647,122596.0
2022-02-11 13:50:00,164.1,164.35,163.84,164.01,104189.0,152.8927,153.1256,152.6504,152.8088,104189.0
2022-02-11 14:00:00,164.01,164.31,163.6,164.04,141968.0,152.8088,153.0883,152.4268,152.8368,141968.0
2022-02-11 14:10:00,164.07,164.81,163.93,164.65,183773.0,152.8647,153.5542,152.7343,153.4051,183773.0
2022-02-11 14:20:00,164.63,164.79,163.88,163.94,84771.0,153.3865,153.5355,152.6877,152.7436,84771.0
2022-02-11 14:30:00,163.96,164.59,163.89,164.28,74822.0,152.7622,153.3492,152.697,153.0604,74822.0
2022-02-11 14:40:00,164.31,164.32,163.67,163.74,81030.0,153.0883,153.0976,152.492,152.5573,81030.0
2022-02-11 14:50:00,163.74,163.96,163.37,163.92,97126.0,152.5573,152.7622,152.2125,152.725,97126.0
2022-02-11 15:00:00,163.91,164.49,163.86,163.91,154489.0,152.7156,153.256,152.6691,152.7156,154489.0
2022-02-11 15:10:00,163.94,164.22,163.68,163.69,116729.0,152.7436,153.0045,152.5013,152.5107,116729.0
2022-02-11 15:20:00,163.73,164.06,163.58,164.03,133160.0,152.5479,152.8554,152.4082,152.8274,133160.0
2022-02-11 15:30:00,163.98,164.11,163.59,163.71,188744.0,152.7809,152.902,152.4175,152.5293,188744.0
2022-02-11 15:40:00,163.75,164.32,163.31,164.32,289675.0,152.5666,153.0976,152.1566,153.0976,289675.0
2022-02-11 15:50:00,164.35,164.45,163.83,163.84,321309.0,153.1256,153.2188,152.6411,152.6504,321309.0
2022-02-14 09:30:00,163.75,164.08,163.52,163.54,105126.0,152.5666,152.874,152.3523,152.3709,105126.0
2022-02-14 09:40:00,163.54,164.01,163.11,163.41,62378.0,152.3709,152.8088,151.9703,152.2498,62378.0
2022-02-14 09:50:00,163.35,163.71,163.24,163.3,67054.0,152.1939,152.5293,152.0914,152.1473,67054.0
2022-02-14 10:00:00,163.33,163.33,162.59,162.84,68780.0,152.1753,152.1753,151.4858,151.7187,68780.0
2022-02-14 10:10:00,162.84,163.36,162.28,162.5,59332.0,151.7187,152.2032,151.197,151.4019,59332.0
2022-02-14 10:20:00,162.54,162.97,162.51,162.69,54618.0,151.4392,151.8398,151.4113,151.579,54618.0
2022-02-14 10:30:00,162.64,162.75,162.15,162.31,55084.0,151.5324,151.6349,151.0758,151.2249,55084.0
2022-02-14 10:40:00,162.36,162.46,162.19,162.29,55892.0,151.2715,151.3647,151.1131,151.2063,55892.0
2022-02-14 10:50:00,162.32,162.38,161.92,161.97,77413.0,151.2342,151.2901,150.8616,150.9081,77413.0
2022-02-14 11:00:00,162.01,162.16,161.89,161.93,43036.0,150.9454,151.0852,150.8336,150.8709,43036.0
2022-02-14 11:10:00,162.01,162.24,161.82,162.23,55143.0,150.9454,151.1597,150.7684,151.1504,55143.0
2022-02-14 11:20:00,162.23,162.49,162.11,162.4,48396.0,151.1504,151.3926,151.0386,151.3088,48396.0
2022-02-14 11:30:00,162.4,162.64,162.27,162.45,71091.0,151.3088,151.5324,151.1876,151.3554,71091.0
2022-02-14 11:40:00,162.48,162.86,162.48,162.86,30243.0,151.3833,151.7374,151.3833,151.7374,30243.0
2022-02-14 11:50:00,162.87,162.91,162.54,162.79,23138.0,151.7467,151.7839,151.4392,151.6721,23138.0
2022-02-14 12:00:00,162.72,162.86,162.49,162.5,33864.0,151.6069,151.7374,151.3926,151.4019,33864.0
2022-02-14 12:10:00,162.51,162.68,162.48,162.64,31243.0,151.4113,151.5696,151.3833,151.5324,31243.0
2022-02-14 12:20:00,162.62,162.96,162.62,162.96,42922.0,151.5137,151.8305,151.5137,151.8305,42922.0
2022-02-14 12:30:00,162.95,163.1,162.78,162.92,33122.0,151.8212,151.961,151.6628,151.7933,33122.0
2022-02-14 12:40:00,162.94,163.19,162.94,163.17,49135.0,151.8119,152.0448,151.8119,152.0262,49135.0
2022-02-14 12:50:00,163.14,163.19,163.01,163.1,39010.0,151.9982,152.0448,151.8771,151.961,39010.0
2022-02-14 13:00:00,163.13,163.32,163.03,163.21,41167.0,151.9889,152.1659,151.8957,152.0634,41167.0
2022-02-14 13:10:00,163.22,163.25,163.02,163.11,58988.0,152.0728,152.1007,151.8864,151.9703,58988.0
2022-02-14 13:20:00,163.12,163.12,162.78,162.85,57803.0,151.9796,151.9796,151.6628,151.728,57803.0
2022-02-14 13:30:00,162.83,162.87,162.52,162.7,71209.0,151.7094,151.7467,151.4206,151.5883,71209.0
2022-02-14 13:40:00,162.69,162.72,162.27,162.33,79444.0,151.579,151.6069,151.1876,151.2435,79444.0
2022-02-14 13:50:00,162.31,162.31,161.72,161.83,124395.0,151.2249,151.2249,150.6752,150.7777,124395.0
2022-02-14 14:00:00,161.81,161.99,161.55,161.69,80067.0,150.7591,150.9268,150.5168,150.6473,80067.0
2022-02-14 14:10:00,161.73,161.94,161.61,161.7,43620.0,150.6845,150.8802,150.5727,150.6566,43620.0
2022-02-14 14:20:00,161.76,162.54,161.6,162.08,112691.0,150.7125,151.4392,150.5634,151.0106,112691.0
2022-02-14 14:30:00,162.09,162.35,161.83,162.14,62287.0,151.0199,151.2622,150.7777,151.0665,62287.0
2022-02-14 14:40:00,162.15,162.4,161.9,162.04,65828.0,151.0758,151.3088,150.8429,150.9734,65828.0
2022-02-14 14:50:00,162.0,162.48,162.0,162.28,37335.0,150.9361,151.3833,150.9361,151.197,37335.0
2022-02-14 15:00:00,162.26,162.4,161.93,162.34,75705.0,151.1783,151.3088,150.8709,151.2529,75705.0
2022-02-14 15:10:00,162.28,162.5,162.1,162.21,57613.0,151.197,151.4019,151.0293,151.1317,57613.0
2022-02-14 15:20:00,162.16,162.72,162.05,162.4,110997.0,151.0852,151.6069,150.9827,151.3088,110997.0
2022-02-14 15:30:00,162.38,162.85,162.32,162.66,82034.0,151.2901,151.728,151.2342,151.551,82034.0
2022-02-14 15:40:00,162.68,163.06,162.45,162.93,180144.0,151.5696,151.9237,151.3554,151.8026,180144.0
2022-02-14 15:50:00,162.91,162.91,162.5,162.56,292864.0,151.7839,151.7839,151.4019,151.4578,292864.0
2022-02-15 09:30:00,163.81,164.65,163.69,164.59,60507.0,152.6225,153.4051,152.5107,153.3492,60507.0
2022-02-15 09:40:00,164.57,164.76,164.39,164.39,124667.0,153.3306,153.5076,153.1629,153.1629,124667.0
2022-02-15 09:50:00,164.39,164.39,163.7,163.8,26544.0,153.1629,153.1629,152.52,152.6132,26544.0
2022-02-15 10:00:00,163.79,164.02,163.63,163.98,21309.0,152.6038,152.8181,152.4548,152.7809,21309.0
2022-02-15 10:10:00,163.98,164.17,163.78,164.1,20794.0,152.7809,152.9579,152.5945,152.8927,20794.0
2022-02-15 10:20:00,164.02,164.39,163.94,164.37,24468.0,152.8181,153.1629,152.7436,153.1442,24468.0
2022-02-15 10:30:00,164.4,164.48,164.27,164.42,44340.0,153.1722,153.2467,153.0511,153.1908,44340.0
2022-02-15 10:40:00,164.43,164.56,164.36,164.55,61510.0,153.2001,153.3212,153.1349,153.3119,61510.0
2022-02-15 10:50:00,164.54,164.62,164.46,164.56,57344.0,153.3026,153.3772,153.2281,153.3212,57344.0
2022-02-15 11:00:00,164.54,164.69,164.52,164.62,39816.0,153.3026,153.4424,153.284,153.3772,39816.0
2022-02-15 11:10:00,164.61,164.61,164.4,164.41,23378.0,153.3678,153.3678,153.1722,153.1815,23378.0
2022-02-15 11:20:00,164.42,164.49,164.17,164.19,23779.0,153.1908,153.256,152.9579,152.9765,23779.0
2022-02-15 11:30:00,164.25,164.52,164.25,164.45,15241.0,153.0324,153.284,153.0324,153.2188,15241.0
2022-02-15 11:40:00,164.41,164.46,164.24,164.29,58656.0,153.1815,153.2281,153.0231,153.0697,58656.0
2022-02-15 11:50:00,164.29,164.42,164.2,164.42,26365.0,153.0697,153.1908,152.9858,153.1908,26365.0
2022-02-15 12:00:00,164.46,164.55,164.3,164.35,33823.0,153.2281,153.3119,153.079,153.1256,33823.0
2022-02-15 12:10:00,164.38,164.39,164.12,164.16,19476.0,153.1535,153.1629,152.9113,152.9486,19476.0
2022-02-15 12:20:00,164.15,164.28,164.09,164.28,25491.0,152.9393,153.0604,152.8833,153.0604,25491.0
2022-02-15 12:30:00,164.25,164.36,164.18,164.26,30956.0,153.0324,153.1349,152.9672,153.0417,30956.0
2022-02-15 12:40:00,164.27,164.28,163.95,163.95,42613.0,153.0511,153.0604,152.7529,152.7529,42613.0
2022-02-15 12:50:00,163.96,164.1,163.95,164.09,18261.0,152.7622,152.8927,152.7529,152.8833,18261.0
2022-02-15 13:00:00,164.07,164.26,164.07,164.26,18976.0,152.8647,153.0417,152.8647,153.0417,18976.0
2022-02-15 13:10:00,164.25,164.29,164.18,164.19,34960.0,153.0324,153.0697,152.9672,152.9765,34960.0
2022-02-15 13:20:00,164.23,164.51,164.23,164.5,35689.0,153.0138,153.2747,153.0138,153.2653,35689.0
2022-02-15 13:30:00,164.52,164.58,164.48,164.52,20585.0,153.284,153.3399,153.2467,153.284,20585.0
2022-02-15 13:40:00,164.51,164.6,164.51,164.59,38117.0,153.2747,153.3585,153.2747,153.3492,38117.0
2022-02-15 13:50:00,164.58,164.61,164.49,164.53,37742.0,153.3399,153.3678,153.256,153.2933,37742.0
2022-02-15 14:00:00,164.55,164.57,164.21,164.29,28030.0,153.3119,153.3306,152.9952,153.0697,28030.0
2022-02-15 14:10:00,164.29,164.49,164.25,164.44,29819.0,153.0697,153.256,153.0324,153.2094,29819.0
2022-02-15 14:20:00,164.42,164.51,164.38,164.45,84794.0,153.1908,153.2747,153.1535,153.2188,84794.0
2022-02-15 14:30:00,164.41,164.47,164.31,164.34,16500.0,153.1815,153.2374,153.0883,153.1163,16500.0
2022-02-15 14:40:00,164.35,164.45,164.15,164.26,36334.0,153.1256,153.2188,152.9393,153.0417,36334.0
2022-02-15 14:50:00,164.26,164.35,164.17,164.3,15707.0,153.0417,153.1256,152.9579,153.079,15707.0
2022-02-15 15:00:00,164.28,164.47,164.27,164.37,25513.0,153.0604,153.2374,153.0511,153.1442,25513.0
2022-02-15 15:10:00,164.36,164.43,164.31,164.43,37467.0,153.1349,153.2001,153.0883,153.2001,37467.0
2022-02-15 15:20:00,164.43,164.46,164.28,164.36,30878.0,153.2001,153.2281,153.0604,153.1349,30878.0
2022-02-15 15:30:00,164.34,164.34,163.82,163.87,174218.0,153.1163,153.1163,152.6318,152.6784,174218.0
2022-02-15 15:40:00,163.83,164.17,163.76,164.1,249156.0,152.6411,152.9579,152.5759,152.8927,249156.0
2022-02-15 15:50:00,164.1,164.58,164.1,164.46,507534.0,152.8927,153.3399,152.8927,153.2281,507534.0
2022-02-16 09:30:00,163.85,164.57,163.85,164.57,115638.0,152.6597,153.3306,152.6597,153.3306,115638.0
2022-02-16 09:40:00,164.54,164.94,164.49,164.59,51623.0,153.3026,153.6753,153.256,153.3492,51623.0
2022-02-16 09:50:00,164.56,164.57,164.06,164.15,48113.0,153.3212,153.3306,152.8554,152.9393,48113.0
2022-02-16 10:00:00,164.11,164.28,164.01,164.08,43902.0,152.902,153.0604,152.8088,152.874,43902.0
2022-02-16 10:10:00,164.1,164.26,163.95,164.02,28809.0,152.8927,153.0417,152.7529,152.8181,28809.0
2022-02-16 10:20:00,163.99,164.27,163.98,164.27,36778.0,152.7902,153.0511,152.7809,153.0511,36778.0
2022-02-16 10:30:00,164.25,164.37,164.18,164.26,51624.0,153.0324,153.1442,152.9672,153.0417,51624.0
2022-02-16 10:40:00,164.23,164.23,164.02,164.05,36678.0,153.0138,153.0138,152.8181,152.8461,36678.0
2022-02-16 10:50:00,164.04,164.2,163.88,163.94,23805.0,152.8368,152.9858,152.6877,152.7436,23805.0
2022-02-16 11:00:00,163.98,164.13,163.89,164.05,23323.0,152.7809,152.9206,152.697,152.8461,23323.0
2022-02-16 11:10:00,164.05,164.22,163.98,163.98,29415.0,152.8461,153.0045,152.7809,152.7809,29415.0
2022-02-16 11:20:00,163.97,164.23,163.94,164.23,20738.0,152.7715,153.0138,152.7436,153.0138,20738.0
2022-02-16 11:30:00,164.24,164.24,164.12,164.14,110438.0,153.0231,153.0231,152.9113,152.9299,110438.0
2022-02-16 11:40:00,164.15,164.17,163.97,164.07,82157.0,152.9393,152.9579,152.7715,152.8647,82157.0
2022-02-16 11:50:00,164.07,164.11,164.0,164.05,37778.0,152.8647,152.902,152.7995,152.8461,37778.0
2022-02-16 12:00:00,164.07,164.15,164.03,164.09,28471.0,152.8647,152.9393,152.8274,152.8833,28471.0
2022-02-16 12:10:00,164.09,164.16,164.07,164.11,26523.0,152.8833,152.9486,152.8647,152.902,26523.0
2022-02-16 12:20:00,164.12,164.15,164.02,164.04,23455.0,152.9113,152.9393,152.8181,152.8368,23455.0
2022-02-16 12:30:00,164.0,164.0,163.56,163.79,99331.0,152.7995,152.7995,152.3895,152.6038,99331.0
2022-02-16 12:40:00,163.79,163.91,163.78,163.86,47210.0,152.6038,152.7156,152.5945,152.6691,47210.0
2022-02-16 12:50:00,163.88,163.95,163.81,163.88,31547.0,152.6877,152.7529,152.6225,152.6877,31547.0
2022-02-16 13:00:00,163.87,163.94,163.81,163.91,16961.0,152.6784,152.7436,152.6225,152.7156,16961.0
2022-02-16 13:10:00,163.93,163.95,163.87,163.89,20876.0,152.7343,152.7529,152.6784,152.697,20876.0
2022-02-16 13:20:00,163.91,163.95,163.83,163.85,19964.0,152.7156,152.7529,152.6411,152.6597,19964.0
2022-02-16 13:30:00,163.86,163.93,163.79,163.86,28607.0,152.6691,152.7343,152.6038,152.6691,28607.0
2022-02-16 13:40:00,163.84,163.84,163.7,163.76,34011.0,152.6504,152.6504,152.52,152.5759,34011.0
2022-02-16 13:50:00,163.76,163.9,163.69,163.85,34694.0,152.5759,152.7063,152.5107,152.6597,34694.0
2022-02-16 14:00:00,163.87,164.42,163.55,164.19,138547.0,152.6784,153.1908,152.3802,152.9765,138547.0
2022-02-16 14:10:00,164.24,164.47,163.97,164.39,87697.0,153.0231,153.2374,152.7715,153.1629,87697.0
2022-02-16 14:20:00,164.36,164.86,164.35,164.79,46116.0,153.1349,153.6008,153.1256,153.5355,46116.0
2022-02-16 14:30:00,164.85,165.13,164.62,164.75,56299.0,153.5914,153.8523,153.3772,153.4983,56299.0
2022-02-16 14:40:00,164.75,164.78,164.53,164.57,32753.0,153.4983,153.5262,153.2933,153.3306,32753.0
2022-02-16 14:50:00,164.59,164.86,164.55,164.86,42309.0,153.3492,153.6008,153.3119,153.6008,42309.0
2022-02-16 15:00:00,164.91,165.15,164.8,165.04,88053.0,153.6473,153.871,153.5449,153.7685,88053.0
2022-02-16 15:10:00,165.04,165.04,164.84,164.97,35730.0,153.7685,153.7685,153.5821,153.7032,35730.0
2022-02-16 15:20:00,164.97,165.01,164.79,164.99,32814.0,153.7032,153.7405,153.5355,153.7219,32814.0
2022-02-16 15:30:00,164.95,165.03,164.72,165.03,54832.0,153.6846,153.7592,153.4703,153.7592,54832.0
2022-02-16 15:40:00,164.99,165.13,164.89,165.1,62413.0,153.7219,153.8523,153.6287,153.8244,62413.0
2022-02-16 15:50:00,165.12,165.29,164.66,164.75,184295.0,153.843,154.0014,153.4144,153.4983,184295.0
2022-02-17 09:30:00,163.62,163.8,163.47,163.71,71418.0,152.4454,152.6132,152.3057,152.5293,71418.0
2022-02-17 09:40:00,163.73,163.83,163.2,163.31,91429.0,152.5479,152.6411,152.0541,152.1566,91429.0
2022-02-17 09:50:00,163.33,163.33,162.63,162.63,33646.0,152.1753,152.1753,151.5231,151.5231,33646.0
2022-02-17 10:00:00,162.6,162.88,162.56,162.7,68827.0,151.4951,151.756,151.4578,151.5883,68827.0
2022-02-17 10:10:00,162.71,163.06,162.66,162.96,34347.0,151.5976,151.9237,151.551,151.8305,34347.0
2022-02-17 10:20:00,162.91,162.94,162.54,162.64,20177.0,151.7839,151.8119,151.4392,151.5324,20177.0
2022-02-17 10:30:00,162.6,162.84,162.57,162.76,33591.0,151.4951,151.7187,151.4672,151.6442,33591.0
2022-02-17 10:40:00,162.75,163.05,162.63,162.71,98594.0,151.6349,151.9144,151.5231,151.5976,98594.0
2022-02-17 10:50:00,162.73,163.02,162.61,162.99,35163.0,151.6162,151.8864,151.5044,151.8585,35163.0
2022-02-17 11:00:00,162.94,163.17,162.91,163.01,26331.0,151.8119,152.0262,151.7839,151.8771,26331.0
2022-02-17 11:10:00,163.03,163.24,162.97,163.17,27906.0,151.8957,152.0914,151.8398,152.0262,27906.0
2022-02-17 11:20:00,163.15,163.17,162.96,163.1,20207.0,152.0075,152.0262,151.8305,151.961,20207.0
2022-02-17 11:30:00,163.1,163.18,163.03,163.05,23938.0,151.961,152.0355,151.8957,151.9144,23938.0
2022-02-17 11:40:00,163.06,163.44,163.04,163.43,19847.0,151.9237,152.2777,151.9051,152.2684,19847.0
2022-02-17 11:50:00,163.38,163.43,163.2,163.2,23446.0,152.2218,152.2684,152.0541,152.0541,23446.0
2022-02-17 12:00:00,163.24,163.45,163.12,163.34,23266.0,152.0914,152.2871,151.9796,152.1846,23266.0
2022-02-17 12:10:00,163.35,163.49,163.3,163.49,20668.0,152.1939,152.3243,152.1473,152.3243,20668.0
2022-02-17 12:20:00,163.49,163.55,163.44,163.5,15820.0,152.3243,152.3802,152.2777,152.3336,15820.0
2022-02-17 12:30:00,163.48,163.55,163.42,163.45,20902.0,152.315,152.3802,152.2591,152.2871,20902.0
2022-02-17 12:40:00,163.41,163.42,163.18,163.26,13914.0,152.2498,152.2591,152.0355,152.11,13914.0
2022-02-17 12:50:00,163.21,163.34,163.21,163.29,56243.0,152.0634,152.1846,152.0634,152.138,56243.0
2022-02-17 13:00:00,163.32,163.37,163.24,163.28,63139.0,152.1659,152.2125,152.0914,152.1287,63139.0
2022-02-17 13:10:00,163.28,163.37,163.16,163.27,29872.0,152.1287,152.2125,152.0169,152.1194,29872.0
2022-02-17 13:20:00,163.25,163.29,163.13,163.18,21934.0,152.1007,152.138,151.9889,152.0355,21934.0
2022-02-17 13:30:00,163.18,163.3,163.15,163.15,28160.0,152.0355,152.1473,152.0075,152.0075,28160.0
2022-02-17 13:40:00,163.14,163.14,163.03,163.08,25642.0,151.9982,151.9982,151.8957,151.9423,25642.0
2022-02-17 13:50:00,163.07,163.15,163.06,163.14,9796.0,151.933,152.0075,151.9237,151.9982,9796.0
2022-02-17 14:00:00,163.13,163.13,162.85,162.86,66501.0,151.9889,151.9889,151.728,151.7374,66501.0
2022-02-17 14:10:00,162.82,162.95,162.75,162.89,22894.0,151.7001,151.8212,151.6349,151.7653,22894.0
2022-02-17 14:20:00,162.88,162.89,162.6,162.66,50783.0,151.756,151.7653,151.4951,151.551,50783.0
2022-02-17 14:30:00,162.65,162.67,162.46,162.52,30018.0,151.5417,151.5603,151.3647,151.4206,30018.0
2022-02-17 14:40:00,162.52,162.64,162.47,162.62,22423.0,151.4206,151.5324,151.374,151.5137,22423.0
2022-02-17 14:50:00,162.55,162.58,162.41,162.44,25216.0,151.4485,151.4765,151.3181,151.346,25216.0
2022-02-17 15:00:00,162.43,162.52,162.14,162.15,34396.0,151.3367,151.4206,151.0665,151.0758,34396.0
2022-02-17 15:10:00,162.12,162.19,161.91,162.14,75161.0,151.0479,151.1131,150.8522,151.0665,75161.0
2022-02-17 15:20:00,162.13,162.34,162.13,162.25,86402.0,151.0572,151.2529,151.0572,151.169,86402.0
2022-02-17 15:30:00,162.23,162.54,162.09,162.52,84485.0,151.1504,151.4392,151.0199,151.4206,84485.0
2022-02-17 15:40:00,162.49,162.61,162.35,162.37,68794.0,151.3926,151.5044,151.2622,151.2808,68794.0
2022-02-17 15:50:00,162.38,162.41,161.96,162.21,241003.0,151.2901,151.3181,150.8988,151.1317,241003.0
2022-02-18 09:30:00,161.91,162.52,161.84,162.43,61106.0,150.8522,151.4206,150.787,151.3367,61106.0
2022-02-18 09:40:00,162.41,162.53,161.98,162.41,81887.0,151.3181,151.4299,150.9175,151.3181,81887.0
2022-02-18 09:50:00,162.46,162.87,162.33,162.83,87098.0,151.3647,151.7467,151.2435,151.7094,87098.0
2022-02-18 10:00:00,162.83,162.89,162.67,162.8,59769.0,151.7094,151.7653,151.5603,151.6814,59769.0
2022-02-18 10:10:00,162.84,163.08,162.62,162.81,73680.0,151.7187,151.9423,151.5137,151.6908,73680.0
2022-02-18 10:20:00,162.76,162.83,162.52,162.52,43574.0,151.6442,151.7094,151.4206,151.4206,43574.0
2022-02-18 10:30:00,162.51,162.52,162.27,162.32,51082.0,151.4113,151.4206,151.1876,151.2342,51082.0
2022-02-18 10:40:00,162.33,162.36,162.05,162.16,56572.0,151.2435,151.2715,150.9827,151.0852,56572.0
2022-02-18 10:50:00,162.19,162.33,162.0,162.05,43894.0,151.1131,151.2435,150.9361,150.9827,43894.0
2022-02-18 11:00:00,162.01,162.07,161.51,161.6,141817.0,150.9454,151.0013,150.4796,150.5634,141817.0
2022-02-18 11:10:00,161.64,161.9,161.49,161.83,57268.0,150.6007,150.8429,150.4609,150.7777,57268.0
2022-02-18 11:20:00,161.83,162.06,161.83,161.86,25429.0,150.7777,150.992,150.7777,150.8056,25429.0
2022-02-18 11:30:00,161.88,161.96,161.67,161.79,21825.0,150.8243,150.8988,150.6286,150.7404,21825.0
2022-02-18 11:40:00,161.77,161.88,161.56,161.56,18855.0,150.7218,150.8243,150.5261,150.5261,18855.0
2022-02-18 11:50:00,161.59,161.6,161.0,161.09,68286.0,150.5541,150.5634,150.0044,150.0882,68286.0
2022-02-18 12:00:00,161.1,161.27,160.95,161.26,42945.0,150.0976,150.2559,149.9578,150.2466,42945.0
2022-02-18 12:10:00,161.3,161.63,161.21,161.48,79501.0,150.2839,150.5914,150.2,150.4516,79501.0
2022-02-18 12:20:00,161.5,161.52,161.26,161.39,36388.0,150.4702,150.4889,150.2466,150.3677,36388.0
2022-02-18 12:30:00,161.38,161.55,161.0,161.09,159319.0,150.3584,150.5168,150.0044,150.0882,159319.0
2022-02-18 12:40:00,161.08,161.35,161.04,161.09,64405.0,150.0789,150.3305,150.0417,150.0882,64405.0
2022-02-18 12:50:00,161.12,161.26,160.96,160.96,31322.0,150.1162,150.2466,149.9671,149.9671,31322.0
2022-02-18 13:00:00,160.99,161.16,160.91,161.07,30342.0,149.9951,150.1535,149.9205,150.0696,30342.0
2022-02-18 13:10:00,161.12,161.14,160.87,160.94,34981.0,150.1162,150.1348,149.8833,149.9485,34981.0
2022-02-18 13:20:00,160.94,161.37,160.93,161.11,53958.0,149.9485,150.3491,149.9392,150.1069,53958.0
2022-02-18 13:30:00,161.09,161.34,161.05,161.31,43912.0,150.0882,150.3212,150.051,150.2932,43912.0
2022-02-18 13:40:00,161.33,161.53,161.18,161.44,41260.0,150.3118,150.4982,150.1721,150.4143,41260.0
2022-02-18 13:50:00,161.45,161.65,161.44,161.56,76347.0,150.4236,150.61,150.4143,150.5261,76347.0
2022-02-18 14:00:00,161.56,161.7,161.44,161.5,81585.0,150.5261,150.6566,150.4143,150.4702,81585.0
2022-02-18 14:10:00,161.5,161.88,161.49,161.84,65408.0,150.4702,150.8243,150.4609,150.787,65408.0
2022-02-18 14:20:00,161.84,162.22,161.82,162.19,179864.0,150.787,151.1411,150.7684,151.1131,179864.0
2022-02-18 14:30:00,162.19,162.39,161.83,161.89,124478.0,151.1131,151.2995,150.7777,150.8336,124478.0
2022-02-18 14:40:00,161.88,161.91,161.64,161.64,58822.0,150.8243,150.8522,150.6007,150.6007,58822.0
2022-02-18 14:50:00,161.65,162.33,161.6,162.25,101647.0,150.61,151.2435,150.5634,151.169,101647.0
2022-02-18 15:00:00,162.27,162.42,161.79,161.93,186419.0,151.1876,151.3274,150.7404,150.8709,186419.0
2022-02-18 15:10:00,161.94,162.13,161.6,161.66,142491.0,150.8802,151.0572,150.5634,150.6193,142491.0
2022-02-18 15:20:00,161.66,161.76,161.49,161.5,102974.0,150.6193,150.7125,150.4609,150.4702,102974.0
2022-02-18 15:30:00,161.5,161.5,161.03,161.34,155139.0,150.4702,150.4702,150.0323,150.3212,155139.0
2022-02-18 15:40:00,161.32,161.95,161.31,161.77,357888.0,150.3025,150.8895,150.2932,150.7218,357888.0
2022-02-18 15:50:00,161.75,161.75,161.32,161.51,582233.0,150.7032,150.7032,150.3025,150.4796,582233.0
2022-02-22 09:30:00,161.29,161.5,160.62,160.74,188331.0,150.2746,150.4702,149.6503,149.7621,188331.0
2022-02-22 09:40:00,160.72,161.57,160.6,161.56,78134.0,149.7435,150.5355,149.6317,150.5261,78134.0
2022-02-22 09:50:00,161.54,161.93,161.45,161.73,74405.0,150.5075,150.8709,150.4236,150.6845,74405.0
2022-02-22 10:00:00,161.75,161.77,161.35,161.53,117440.0,150.7032,150.7218,150.3305,150.4982,117440.0
2022-02-22 10:10:00,161.49,161.75,161.18,161.68,27939.0,150.4609,150.7032,150.1721,150.6379,27939.0
2022-02-22 10:20:00,161.59,161.9,161.44,161.88,68188.0,150.5541,150.8429,150.4143,150.8243,68188.0
2022-02-22 10:30:00,161.89,161.92,161.36,161.42,59914.0,150.8336,150.8616,150.3398,150.3957,59914.0
2022-02-22 10:40:00,161.39,161.5,161.16,161.32,67054.0,150.3677,150.4702,150.1535,150.3025,67054.0
2022-02-22 10:50:00,161.31,161.31,160.87,160.9,57665.0,150.2932,150.2932,149.8833,149.9112,57665.0
2022-02-22 11:00:00,160.87,161.16,160.83,160.87,34601.0,149.8833,150.1535,149.846,149.8833,34601.0
2022-02-22 11:10:00,160.87,161.1,160.8,160.93,32513.0,149.8833,150.0976,149.818,149.9392,32513.0
2022-02-22 11:20:00,160.93,161.37,160.86,161.06,98508.0,149.9392,150.3491,149.8739,150.0603,98508.0
2022-02-22 11:30:00,161.05,161.3,160.91,161.04,59178.0,150.051,150.2839,149.9205,150.0417,59178.0
2022-02-22 11:40:00,161.08,161.33,161.02,161.3,43455.0,150.0789,150.3118,150.023,150.2839,43455.0
2022-02-22 11:50:00,161.3,161.45,160.92,161.15,34578.0,150.2839,150.4236,149.9298,150.1441,34578.0
2022-02-22 12:00:00,161.12,161.31,161.1,161.25,44043.0,150.1162,150.2932,150.0976,150.2373,44043.0
2022-02-22 12:10:00,161.25,161.26,160.84,160.84,44074.0,150.2373,150.2466,149.8553,149.8553,44074.0
2022-02-22 12:20:00,160.83,161.0,160.73,160.77,27699.0,149.846,150.0044,149.7528,149.7901,27699.0
2022-02-22 12:30:00,160.77,160.81,160.58,160.7,64065.0,149.7901,149.8274,149.6131,149.7249,64065.0
2022-02-22 12:40:00,160.63,160.67,160.31,160.37,48340.0,149.6597,149.6969,149.3615,149.4174,48340.0
2022-02-22 12:50:00,160.35,160.54,160.2,160.24,289712.0,149.3988,149.5758,149.259,149.2963,289712.0
2022-02-22 13:00:00,160.27,160.41,160.11,160.33,181994.0,149.3242,149.4547,149.1752,149.3801,181994.0
2022-02-22 13:10:00,160.34,160.49,159.88,159.96,125696.0,149.3895,149.5292,148.9609,149.0354,125696.0
2022-02-22 13:20:00,159.97,160.2,159.96,160.11,57091.0,149.0447,149.259,149.0354,149.1752,57091.0
2022-02-22 13:30:00,160.07,160.19,159.83,159.88,36241.0,149.1379,149.2497,148.9143,148.9609,36241.0
2022-02-22 13:40:00,159.89,160.02,159.52,159.53,25726.0,148.9702,149.0913,148.6255,148.6348,25726.0
2022-02-22 13:50:00,159.5,159.54,159.28,159.52,40690.0,148.6068,148.6441,148.4019,148.6255,40690.0
2022-02-22 14:00:00,159.49,159.49,159.14,159.18,89271.0,148.5975,148.5975,148.2714,148.3087,89271.0
2022-02-22 14:10:00,159.19,159.49,159.06,159.46,87776.0,148.318,148.5975,148.1969,148.5696,87776.0
2022-02-22 14:20:00,159.49,159.92,159.04,159.69,120508.0,148.5975,148.9981,148.1782,148.7838,120508.0
2022-02-22 14:30:00,159.68,160.03,159.53,159.79,96397.0,148.7745,149.1006,148.6348,148.877,96397.0
2022-02-22 14:40:00,159.91,160.4,159.57,160.38,74829.0,148.9888,149.4454,148.672,149.4267,74829.0
2022-02-22 14:50:00,160.41,160.9,160.32,160.66,116459.0,149.4547,149.9112,149.3708,149.6876,116459.0
2022-02-22 15:00:00,160.69,161.19,160.68,160.76,108317.0,149.7156,150.1814,149.7062,149.7808,108317.0
2022-02-22 15:10:00,160.79,161.14,160.7,160.79,83076.0,149.8087,150.1348,149.7249,149.8087,83076.0
2022-02-22 15:20:00,160.77,161.03,160.51,160.83,67198.0,149.7901,150.0323,149.5478,149.846,67198.0
2022-02-22 15:30:00,160.77,160.88,160.5,160.81,108888.0,149.7901,149.8926,149.5385,149.8274,108888.0
2022-02-22 15:40:00,160.84,160.84,160.09,160.16,138995.0,149.8553,149.8553,149.1565,149.2218,138995.0
2022-02-22 15:50:00,160.1,160.22,159.71,160.16,468688.0,149.1658,149.2777,148.8025,149.2218,468688.0
2022-02-23 09:30:00,161.01,161.25,160.91,161.08,71187.0,150.0137,150.2373,149.9205,150.0789,71187.0
2022-02-23 09:40:00,161.1,161.45,160.95,161.21,88358.0,150.0976,150.4236,149.9578,150.2,88358.0
2022-02-23 09:50:00,161.22,161.25,160.78,160.82,47724.0,150.2094,150.2373,149.7994,149.8367,47724.0
2022-02-23 10:00:00,160.83,160.83,160.25,160.32,50292.0,149.846,149.846,149.3056,149.3708,50292.0
2022-02-23 10:10:00,160.3,160.39,160.05,160.11,79150.0,149.3522,149.436,149.1193,149.1752,79150.0
2022-02-23 10:20:00,160.09,160.26,159.68,159.73,64255.0,149.1565,149.3149,148.7745,148.8211,64255.0
2022-02-23 10:30:00,159.69,160.13,159.52,160.0,37077.0,148.7838,149.1938,148.6255,149.0727,37077.0
2022-02-23 10:40:00,160.04,160.08,159.77,159.83,37180.0,149.1099,149.1472,148.8584,148.9143,37180.0
2022-02-23 10:50:00,159.82,160.01,159.75,159.84,55825.0,148.905,149.082,148.8398,148.9236,55825.0
2022-02-23 11:00:00,159.83,159.94,159.46,159.54,103260.0,148.9143,149.0168,148.5696,148.6441,103260.0
2022-02-23 11:10:00,159.53,159.64,159.43,159.6,88766.0,148.6348,148.7373,148.5416,148.7,88766.0
2022-02-23 11:20:00,159.58,159.75,159.52,159.56,30024.0,148.6814,148.8398,148.6255,148.6627,30024.0
2022-02-23 11:30:00,159.58,159.85,159.48,159.7,64687.0,148.6814,148.9329,148.5882,148.7932,64687.0
2022-02-23 11:40:00,159.69,159.9,159.58,159.9,53965.0,148.7838,148.9795,148.6814,148.9795,53965.0
2022-02-23 11:50:00,159.93,160.09,159.8,160.06,58731.0,149.0075,149.1565,148.8863,149.1286,58731.0
2022-02-23 12:00:00,160.08,160.08,159.81,160.06,32558.0,149.1472,149.1472,148.8957,149.1286,32558.0
2022-02-23 12:10:00,160.07,160.4,159.94,160.4,30291.0,149.1379,149.4454,149.0168,149.4454,30291.0
2022-02-23 12:20:00,160.36,160.53,160.35,160.52,123074.0,149.4081,149.5665,149.3988,149.5572,123074.0
2022-02-23 12:30:00,160.55,160.6,160.2,160.2,22216.0,149.5851,149.6317,149.259,149.259,22216.0
2022-02-23 12:40:00,160.23,160.37,160.15,160.17,27230.0,149.287,149.4174,149.2124,149.2311,27230.0
2022-02-23 12:50:00,160.18,160.18,159.82,159.92,239618.0,149.2404,149.2404,148.905,148.9981,239618.0
2022-02-23 13:00:00,159.91,159.91,159.63,159.7,19599.0,148.9888,148.9888,148.7279,148.7932,19599.0
2022-02-23 13:10:00,159.73,159.73,159.25,159.46,77016.0,148.8211,148.8211,148.3739,148.5696,77016.0
2022-02-23 13:20:00,159.49,159.51,159.19,159.2,28594.0,148.5975,148.6161,148.318,148.3273,28594.0
2022-02-23 13:30:00,159.22,159.38,158.95,159.33,30294.0,148.3459,148.495,148.0944,148.4484,30294.0
2022-02-23 13:40:00,159.32,159.78,159.28,159.7,33498.0,148.4391,148.8677,148.4019,148.7932,33498.0
2022-02-23 13:50:00,159.7,159.7,159.26,159.45,57830.0,148.7932,148.7932,148.3832,148.5602,57830.0
2022-02-23 14:00:00,159.42,159.56,159.05,159.28,33615.0,148.5323,148.6627,148.1876,148.4019,33615.0
2022-02-23 14:10:00,159.33,159.42,159.02,159.31,38363.0,148.4484,148.5323,148.1596,148.4298,38363.0
2022-02-23 14:20:00,159.27,159.4,158.8,158.87,77565.0,148.3925,148.5137,147.9546,148.0199,77565.0
2022-02-23 14:30:00,158.88,158.97,158.79,158.87,20435.0,148.0292,148.113,147.9453,148.0199,20435.0
2022-02-23 14:40:00,158.81,158.83,158.41,158.66,28830.0,147.9639,147.9826,147.5913,147.8242,28830.0
2022-02-23 14:50:00,158.62,158.76,158.5,158.63,40964.0,147.7869,147.9174,147.6751,147.7962,40964.0
2022-02-23 15:00:00,158.6,158.65,158.25,158.3,57540.0,147.7683,147.8149,147.4422,147.4888,57540.0
2022-02-23 15:10:00,158.3,158.61,158.19,158.38,118774.0,147.4888,147.7776,147.3863,147.5633,118774.0
2022-02-23 15:20:00,158.4,158.75,158.31,158.69,114283.0,147.582,147.908,147.4981,147.8521,114283.0
2022-02-23 15:30:00,158.67,158.71,158.2,158.21,167932.0,147.8335,147.8708,147.3956,147.4049,167932.0
2022-02-23 15:40:00,158.19,158.37,158.03,158.03,190934.0,147.3863,147.554,147.2372,147.2372,190934.0
2022-02-23 15:50:00,158.02,158.26,157.87,158.15,268117.0,147.2279,147.4515,147.0881,147.349,268117.0
2022-02-24 09:30:00,154.99,155.2,154.55,155.02,187545.0,144.4048,144.6005,143.9949,144.4328,187545.0
2022-02-24 09:40:00,154.94,155.25,154.42,155.24,189366.0,144.3583,144.6471,143.8738,144.6378,189366.0
2022-02-24 09:50:00,155.24,155.75,155.1,155.74,217808.0,144.6378,145.1129,144.5073,145.1036,217808.0
2022-02-24 10:00:00,155.72,155.73,154.81,155.21,96513.0,145.085,145.0943,144.2371,144.6098,96513.0
2022-02-24 10:10:00,155.16,155.83,155.04,155.78,218066.0,144.5632,145.1875,144.4514,145.1409,218066.0
2022-02-24 10:20:00,155.78,156.04,155.16,155.29,124458.0,145.1409,145.3831,144.5632,144.6844,124458.0
2022-02-24 10:30:00,155.26,155.7,155.06,155.41,136073.0,144.6564,145.0663,144.4701,144.7962,136073.0
2022-02-24 10:40:00,155.42,155.75,155.07,155.59,115951.0,144.8055,145.1129,144.4794,144.9639,115951.0
2022-02-24 10:50:00,155.56,155.81,155.36,155.55,107789.0,144.9359,145.1688,144.7496,144.9266,107789.0
2022-02-24 11:00:00,155.56,156.04,155.29,155.99,124855.0,144.9359,145.3831,144.6844,145.3365,124855.0
2022-02-24 11:10:00,155.96,156.19,155.72,156.12,121529.0,145.3086,145.5229,145.085,145.4577,121529.0
2022-02-24 11:20:00,156.11,156.16,155.47,155.53,106731.0,145.4483,145.4949,144.8521,144.908,106731.0
2022-02-24 11:30:00,155.53,155.69,155.25,155.61,109855.0,144.908,145.057,144.6471,144.9825,109855.0
2022-02-24 11:40:00,155.59,155.59,155.04,155.31,88295.0,144.9639,144.9639,144.4514,144.703,88295.0
2022-02-24 11:50:00,155.3,155.82,155.25,155.81,97266.0,144.6937,145.1782,144.6471,145.1688,97266.0
2022-02-24 12:00:00,155.81,155.81,155.32,155.32,102690.0,145.1688,145.1688,144.7123,144.7123,102690.0
2022-02-24 12:10:00,155.35,155.46,154.88,155.09,82783.0,144.7403,144.8427,144.3024,144.498,82783.0
2022-02-24 12:20:00,155.14,155.15,154.81,155.11,114054.0,144.5446,144.5539,144.2371,144.5166,114054.0
2022-02-24 12:30:00,155.12,155.37,154.74,155.26,142737.0,144.526,144.7589,144.1719,144.6564,142737.0
2022-02-24 12:40:00,155.26,155.46,155.22,155.27,131712.0,144.6564,144.8427,144.6191,144.6657,131712.0
2022-02-24 12:50:00,155.28,155.38,154.97,154.98,318146.0,144.675,144.7682,144.3862,144.3955,318146.0
2022-02-24 13:00:00,154.96,155.25,154.69,155.22,76854.0,144.3769,144.6471,144.1253,144.6191,76854.0
2022-02-24 13:10:00,155.2,155.39,154.99,155.32,63859.0,144.6005,144.7775,144.4048,144.7123,63859.0
2022-02-24 13:20:00,155.3,155.37,154.81,154.83,67242.0,144.6937,144.7589,144.2371,144.2558,67242.0
2022-02-24 13:30:00,154.83,155.32,154.79,155.29,68181.0,144.2558,144.7123,144.2185,144.6844,68181.0
2022-02-24 13:40:00,155.3,156.03,154.94,156.0,108658.0,144.6937,145.3738,144.3583,145.3459,108658.0
2022-02-24 13:50:00,156.0,156.13,155.34,155.48,83132.0,145.3459,145.467,144.7309,144.8614,83132.0
2022-02-24 14:00:00,155.46,155.66,155.07,155.12,125070.0,144.8427,145.0291,144.4794,144.526,125070.0
2022-02-24 14:10:00,155.14,155.91,155.14,155.88,92018.0,144.5446,145.262,144.5446,145.2341,92018.0
2022-02-24 14:20:00,155.89,156.1,155.83,156.09,76691.0,145.2434,145.439,145.1875,145.4297,76691.0
2022-02-24 14:30:00,156.09,156.84,156.03,156.78,165635.0,145.4297,146.1285,145.3738,146.0726,165635.0
2022-02-24 14:40:00,156.79,156.94,156.49,156.91,167731.0,146.0819,146.2217,145.8024,146.1937,167731.0
2022-02-24 14:50:00,156.9,157.05,156.69,156.95,256222.0,146.1844,146.3242,145.9887,146.231,256222.0
2022-02-24 15:00:00,156.95,157.38,156.83,157.22,126724.0,146.231,146.6316,146.1192,146.4825,126724.0
2022-02-24 15:10:00,157.21,157.43,157.14,157.3,174171.0,146.4732,146.6782,146.408,146.5571,174171.0
2022-02-24 15:20:00,157.3,157.34,156.88,156.91,179670.0,146.5571,146.5943,146.1658,146.1937,179670.0
2022-02-24 15:30:00,156.89,157.98,156.88,157.95,460636.0,146.1751,147.1906,146.1658,147.1627,460636.0
2022-02-24 15:40:00,157.95,158.01,157.64,157.8,329300.0,147.1627,147.2186,146.8739,147.0229,329300.0
2022-02-24 15:50:00,157.85,158.62,157.83,158.36,446929.0,147.0695,147.7869,147.0509,147.5447,446929.0
2022-02-25 09:30:00,159.06,160.26,158.82,160.26,75975.0,148.1969,149.3149,147.9733,149.3149,75975.0
2022-02-25 09:40:00,160.18,160.36,159.68,159.99,78367.0,149.2404,149.4081,148.7745,149.0634,78367.0
2022-02-25 09:50:00,160.01,160.07,159.39,159.47,106617.0,149.082,149.1379,148.5043,148.5789,106617.0
2022-02-25 10:00:00,159.48,160.12,159.28,160.05,77363.0,148.5882,149.1845,148.4019,149.1193,77363.0
2022-02-25 10:10:00,160.01,160.32,159.83,160.29,90827.0,149.082,149.3708,148.9143,149.3429,90827.0
2022-02-25 10:20:00,160.28,160.71,160.01,160.62,168212.0,149.3336,149.7342,149.082,149.6503,168212.0
2022-02-25 10:30:00,160.64,160.67,160.23,160.45,51632.0,149.669,149.6969,149.287,149.4919,51632.0
2022-02-25 10:40:00,160.48,160.99,160.48,160.99,76634.0,149.5199,149.9951,149.5199,149.9951,76634.0
2022-02-25 10:50:00,160.96,161.22,160.81,161.02,77004.0,149.9671,150.2094,149.8274,150.023,77004.0
2022-02-25 11:00:00,161.0,161.4,160.78,161.38,103710.0,150.0044,150.3771,149.7994,150.3584,103710.0
2022-02-25 11:10:00,161.37,161.71,161.31,161.71,63062.0,150.3491,150.6659,150.2932,150.6659,63062.0
2022-02-25 11:20:00,161.73,161.87,161.6,161.72,46616.0,150.6845,150.815,150.5634,150.6752,46616.0
2022-02-25 11:30:00,161.69,161.8,161.53,161.67,36428.0,150.6473,150.7497,150.4982,150.6286,36428.0
2022-02-25 11:40:00,161.68,161.85,161.54,161.83,34815.0,150.6379,150.7963,150.5075,150.7777,34815.0
2022-02-25 11:50:00,161.84,162.33,161.81,162.28,39183.0,150.787,151.2435,150.7591,151.197,39183.0
2022-02-25 12:00:00,162.31,162.39,162.06,162.07,37904.0,151.2249,151.2995,150.992,151.0013,37904.0
2022-02-25 12:10:00,162.1,162.32,162.05,162.27,37696.0,151.0293,151.2342,150.9827,151.1876,37696.0
2022-02-25 12:20:00,162.28,162.48,162.17,162.48,23501.0,151.197,151.3833,151.0945,151.3833,23501.0
2022-02-25 12:30:00,162.48,162.67,162.46,162.57,57344.0,151.3833,151.5603,151.3647,151.4672,57344.0
2022-02-25 12:40:00,162.58,162.75,162.58,162.67,25053.0,151.4765,151.6349,151.4765,151.5603,25053.0
2022-02-25 12:50:00,162.64,162.64,162.32,162.47,45673.0,151.5324,151.5324,151.2342,151.374,45673.0
2022-02-25 13:00:00,162.48,162.65,162.33,162.36,41814.0,151.3833,151.5417,151.2435,151.2715,41814.0
2022-02-25 13:10:00,162.31,162.63,162.17,162.59,50624.0,151.2249,151.5231,151.0945,151.4858,50624.0
2022-02-25 13:20:00,162.63,162.78,162.45,162.7,39967.0,151.5231,151.6628,151.3554,151.5883,39967.0
2022-02-25 13:30:00,162.73,162.83,162.52,162.64,25409.0,151.6162,151.7094,151.4206,151.5324,25409.0
2022-02-25 13:40:00,162.68,163.09,162.67,163.06,29727.0,151.5696,151.9516,151.5603,151.9237,29727.0
2022-02-25 13:50:00,163.05,163.09,162.62,162.7,82666.0,151.9144,151.9516,151.5137,151.5883,82666.0
2022-02-25 14:00:00,162.7,162.92,162.44,162.67,34324.0,151.5883,151.7933,151.346,151.5603,34324.0
2022-02-25 14:10:00,162.69,162.7,162.49,162.59,46471.0,151.579,151.5883,151.3926,151.4858,46471.0
2022-02-25 14:20:00,162.56,162.9,162.56,162.8,67616.0,151.4578,151.7746,151.4578,151.6814,67616.0
2022-02-25 14:30:00,162.82,162.92,162.41,162.46,64461.0,151.7001,151.7933,151.3181,151.3647,64461.0
2022-02-25 14:40:00,162.44,162.59,162.29,162.41,52821.0,151.346,151.4858,151.2063,151.3181,52821.0
2022-02-25 14:50:00,162.38,162.58,162.1,162.38,55929.0,151.2901,151.4765,151.0293,151.2901,55929.0
2022-02-25 15:00:00,162.35,162.41,162.12,162.37,79554.0,151.2622,151.3181,151.0479,151.2808,79554.0
2022-02-25 15:10:00,162.39,162.59,162.18,162.56,47490.0,151.2995,151.4858,151.1038,151.4578,47490.0
2022-02-25 15:20:00,162.62,162.82,162.51,162.54,65372.0,151.5137,151.7001,151.4113,151.4392,65372.0
2022-02-25 15:30:00,162.55,162.73,162.28,162.53,120090.0,151.4485,151.6162,151.197,151.4299,120090.0
2022-02-25 15:40:00,162.54,162.82,162.46,162.58,163053.0,151.4392,151.7001,151.3647,151.4765,163053.0
2022-02-25 15:50:00,162.62,162.95,162.62,162.9,157182.0,151.5137,151.8212,151.5137,151.7746,157182.0
2022-02-28 09:30:00,160.43,161.36,160.43,161.35,80631.0,149.4733,150.3398,149.4733,150.3305,80631.0
2022-02-28 09:40:00,161.26,161.36,160.83,161.06,79688.0,150.2466,150.3398,149.846,150.0603,79688.0
2022-02-28 09:50:00,161.09,161.36,160.94,161.15,93246.0,150.0882,150.3398,149.9485,150.1441,93246.0
2022-02-28 10:00:00,161.16,161.23,160.79,160.89,32384.0,150.1535,150.2187,149.8087,149.9019,32384.0
2022-02-28 10:10:00,160.92,161.06,160.61,160.68,50234.0,149.9298,150.0603,149.641,149.7062,50234.0
2022-02-28 10:20:00,160.73,161.08,160.51,160.86,267212.0,149.7528,150.0789,149.5478,149.8739,267212.0
2022-02-28 10:30:00,160.86,161.5,160.85,161.48,119519.0,149.8739,150.4702,149.8646,150.4516,119519.0
2022-02-28 10:40:00,161.5,161.67,161.43,161.52,53915.0,150.4702,150.6286,150.405,150.4889,53915.0
2022-02-28 10:50:00,161.45,161.76,161.4,161.72,87473.0,150.4236,150.7125,150.3771,150.6752,87473.0
2022-02-28 11:00:00,161.76,161.93,161.68,161.8,34242.0,150.7125,150.8709,150.6379,150.7497,34242.0
2022-02-28 11:10:00,161.82,162.11,161.65,161.99,52317.0,150.7684,151.0386,150.61,150.9268,52317.0
2022-02-28 11:20:00,162.0,162.49,161.98,162.4,68574.0,150.9361,151.3926,150.9175,151.3088,68574.0
2022-02-28 11:30:00,162.42,162.55,162.12,162.17,59819.0,151.3274,151.4485,151.0479,151.0945,59819.0
2022-02-28 11:40:00,162.16,162.27,161.86,161.93,50797.0,151.0852,151.1876,150.8056,150.8709,50797.0
2022-02-28 11:50:00,162.0,162.36,161.88,162.33,30422.0,150.9361,151.2715,150.8243,151.2435,30422.0
2022-02-28 12:00:00,162.3,162.39,161.69,161.74,43251.0,151.2156,151.2995,150.6473,150.6938,43251.0
2022-02-28 12:10:00,161.72,161.74,161.33,161.57,31540.0,150.6752,150.6938,150.3118,150.5355,31540.0
2022-02-28 12:20:00,161.53,161.62,161.31,161.46,32188.0,150.4982,150.582,150.2932,150.433,32188.0
2022-02-28 12:30:00,161.41,161.51,161.13,161.14,25875.0,150.3864,150.4796,150.1255,150.1348,25875.0
2022-02-28 12:40:00,161.17,161.22,160.82,160.99,49541.0,150.1628,150.2094,149.8367,149.9951,49541.0
2022-02-28 12:50:00,160.99,161.05,160.76,161.04,24854.0,149.9951,150.051,149.7808,150.0417,24854.0
2022-02-28 13:00:00,161.03,161.54,161.0,161.52,23501.0,150.0323,150.5075,150.0044,150.4889,23501.0
2022-02-28 13:10:00,161.48,161.64,161.08,161.16,62998.0,150.4516,150.6007,150.0789,150.1535,62998.0
2022-02-28 13:20:00,161.11,161.26,160.83,161.13,383213.0,150.1069,150.2466,149.846,150.1255,383213.0
2022-02-28 13:30:00,161.1,161.23,160.92,161.17,50119.0,150.0976,150.2187,149.9298,150.1628,50119.0
2022-02-28 13:40:00,161.15,161.35,160.94,161.2,60972.0,150.1441,150.3305,149.9485,150.1907,60972.0
2022-02-28 13:50:00,161.22,161.52,161.22,161.41,45132.0,150.2094,150.4889,150.2094,150.3864,45132.0
2022-02-28 14:00:00,161.35,161.37,160.31,160.31,70550.0,150.3305,150.3491,149.3615,149.3615,70550.0
2022-02-28 14:10:00,160.3,160.55,160.1,160.53,64703.0,149.3522,149.5851,149.1658,149.5665,64703.0
2022-02-28 14:20:00,160.56,160.57,160.21,160.26,53798.0,149.5944,149.6037,149.2683,149.3149,53798.0
2022-02-28 14:30:00,160.3,160.63,160.12,160.38,119067.0,149.3522,149.6597,149.1845,149.4267,119067.0
2022-02-28 14:40:00,160.39,160.93,160.39,160.75,43306.0,149.436,149.9392,149.436,149.7715,43306.0
2022-02-28 14:50:00,160.74,161.04,160.69,160.93,60488.0,149.7621,150.0417,149.7156,149.9392,60488.0
2022-02-28 15:00:00,160.9,160.98,160.51,160.87,40799.0,149.9112,149.9857,149.5478,149.8833,40799.0
2022-02-28 15:10:00,160.86,161.01,160.62,160.93,69739.0,149.8739,150.0137,149.6503,149.9392,69739.0
2022-02-28 15:20:00,160.92,161.33,160.92,161.1,131220.0,149.9298,150.3118,149.9298,150.0976,131220.0
2022-02-28 15:30:00,161.08,161.08,160.51,160.63,139239.0,150.0789,150.0789,149.5478,149.6597,139239.0
2022-02-28 15:40:00,160.67,161.64,160.67,161.5,162780.0,149.6969,150.6007,149.6969,150.4702,162780.0
2022-02-28 15:50:00,161.55,162.13,161.51,161.97,240423.0,150.5168,151.0572,150.4796,150.9081,240423.0
2022-03-01 09:30:00,161.48,162.22,161.48,161.95,111233.0,150.4516,151.1411,150.4516,150.8895,111233.0
2022-03-01 09:40:00,162.0,162.03,161.54,161.86,138560.0,150.9361,150.964,150.5075,150.8056,138560.0
2022-03-01 09:50:00,161.88,161.88,160.89,160.97,126739.0,150.8243,150.8243,149.9019,149.9764,126739.0
2022-03-01 10:00:00,161.02,161.42,160.69,160.74,66478.0,150.023,150.3957,149.7156,149.7621,66478.0
2022-03-01 10:10:00,160.68,160.84,160.5,160.75,39913.0,149.7062,149.8553,149.5385,149.7715,39913.0
2022-03-01 10:20:00,160.76,160.92,160.35,160.62,67159.0,149.7808,149.9298,149.3988,149.6503,67159.0
2022-03-01 10:30:00,160.62,160.71,160.18,160.2,94365.0,149.6503,149.7342,149.2404,149.259,94365.0
2022-03-01 10:40:00,160.18,160.2,159.79,160.07,84558.0,149.2404,149.259,148.877,149.1379,84558.0
2022-03-01 10:50:00,160.09,160.37,159.99,160.05,89073.0,149.1565,149.4174,149.0634,149.1193,89073.0
2022-03-01 11:00:00,159.99,160.49,159.95,160.14,60820.0,149.0634,149.5292,149.0261,149.2031,60820.0
2022-03-01 11:10:00,160.18,160.47,160.08,160.08,53106.0,149.2404,149.5106,149.1472,149.1472,53106.0
2022-03-01 11:20:00,160.04,160.31,160.01,160.16,42498.0,149.1099,149.3615,149.082,149.2218,42498.0
2022-03-01 11:30:00,160.18,160.19,159.55,159.68,65214.0,149.2404,149.2497,148.6534,148.7745,65214.0
2022-03-01 11:40:00,159.7,159.78,159.07,159.15,39405.0,148.7932,148.8677,148.2062,148.2807,39405.0
2022-03-01 11:50:00,159.18,159.22,158.84,159.05,66183.0,148.3087,148.3459,147.9919,148.1876,66183.0
2022-03-01 12:00:00,159.04,159.08,158.74,158.8,43000.0,148.1782,148.2155,147.8987,147.9546,43000.0
2022-03-01 12:10:00,158.78,159.28,158.59,159.19,42739.0,147.936,148.4019,147.759,148.318,42739.0
2022-03-01 12:20:00,159.24,159.26,159.0,159.17,22964.0,148.3646,148.3832,148.141,148.2994,22964.0
2022-03-01 12:30:00,159.21,159.47,159.13,159.24,19290.0,148.3366,148.5789,148.2621,148.3646,19290.0
2022-03-01 12:40:00,159.28,159.62,159.24,159.53,26579.0,148.4019,148.7186,148.3646,148.6348,26579.0
2022-03-01 12:50:00,159.6,159.64,159.39,159.6,26697.0,148.7,148.7373,148.5043,148.7,26697.0
2022-03-01 13:00:00,159.58,159.82,159.33,159.47,40537.0,148.6814,148.905,148.4484,148.5789,40537.0
2022-03-01 13:10:00,159.43,159.43,159.07,159.12,70684.0,148.5416,148.5416,148.2062,148.2528,70684.0
2022-03-01 13:20:00,159.12,159.21,158.64,158.67,70077.0,148.2528,148.3366,147.8056,147.8335,70077.0
2022-03-01 13:30:00,158.64,158.9,158.52,158.89,76687.0,147.8056,148.0478,147.6938,148.0385,76687.0
2022-03-01 13:40:00,158.89,158.98,158.64,158.75,87723.0,148.0385,148.1223,147.8056,147.908,87723.0
2022-03-01 13:50:00,158.77,159.03,158.71,158.92,44720.0,147.9267,148.1689,147.8708,148.0664,44720.0
2022-03-01 14:00:00,158.94,158.99,158.66,158.8,75221.0,148.0851,148.1317,147.8242,147.9546,75221.0
2022-03-01 14:10:00,158.82,159.02,158.51,159.02,80575.0,147.9733,148.1596,147.6844,148.1596,80575.0
2022-03-01 14:20:00,159.0,159.61,158.98,159.52,80130.0,148.141,148.7093,148.1223,148.6255,80130.0
2022-03-01 14:30:00,159.52,159.87,159.4,159.85,70536.0,148.6255,148.9516,148.5137,148.9329,70536.0
2022-03-01 14:40:00,159.82,159.92,159.58,159.68,117369.0,148.905,148.9981,148.6814,148.7745,117369.0
2022-03-01 14:50:00,159.68,159.68,159.3,159.42,100437.0,148.7745,148.7745,148.4205,148.5323,100437.0
2022-03-01 15:00:00,159.42,160.24,159.35,160.02,154221.0,148.5323,149.2963,148.4671,149.0913,154221.0
2022-03-01 15:10:00,160.05,160.05,159.43,159.46,143733.0,149.1193,149.1193,148.5416,148.5696,143733.0
2022-03-01 15:20:00,159.47,159.62,159.36,159.39,145848.0,148.5789,148.7186,148.4764,148.5043,145848.0
2022-03-01 15:30:00,159.36,159.56,159.12,159.44,164858.0,148.4764,148.6627,148.2528,148.5509,164858.0
2022-03-01 15:40:00,159.42,159.59,158.76,158.77,227310.0,148.5323,148.6907,147.9174,147.9267,227310.0
2022-03-01 15:50:00,158.75,159.57,158.59,159.48,412038.0,147.908,148.672,147.759,148.5882,412038.0
2022-03-02 09:30:00,160.43,160.93,160.32,160.82,85987.0,149.4733,149.9392,149.3708,149.8367,85987.0
2022-03-02 09:40:00,160.81,161.5,160.8,161.31,79335.0,149.8274,150.4702,149.818,150.2932,79335.0
2022-03-02 09:50:00,161.32,161.41,160.95,161.2,98874.0,150.3025,150.3864,149.9578,150.1907,98874.0
2022-03-02 10:00:00,161.21,161.61,160.74,160.83,52482.0,150.2,150.5727,149.7621,149.846,52482.0
2022-03-02 10:10:00,160.85,161.0,160.72,160.94,43772.0,149.8646,150.0044,149.7435,149.9485,43772.0
2022-03-02 10:20:00,160.98,161.8,160.84,161.52,80396.0,149.9857,150.7497,149.8553,150.4889,80396.0
2022-03-02 10:30:00,161.53,161.96,161.08,161.79,131938.0,150.4982,150.8988,150.0789,150.7404,131938.0
2022-03-02 10:40:00,161.77,161.88,161.52,161.8,41844.0,150.7218,150.8243,150.4889,150.7497,41844.0
2022-03-02 10:50:00,161.78,161.86,161.33,161.78,59443.0,150.7311,150.8056,150.3118,150.7311,59443.0
2022-03-02 11:00:00,161.81,162.45,161.56,162.34,101451.0,150.7591,151.3554,150.5261,151.2529,101451.0
2022-03-02 11:10:00,162.35,162.44,162.17,162.19,35723.0,151.2622,151.346,151.0945,151.1131,35723.0
2022-03-02 11:20:00,162.2,162.58,162.04,162.33,34874.0,151.1224,151.4765,150.9734,151.2435,34874.0
2022-03-02 11:30:00,162.37,162.83,162.28,162.52,67904.0,151.2808,151.7094,151.197,151.4206,67904.0
2022-03-02 11:40:00,162.49,162.65,162.22,162.32,41261.0,151.3926,151.5417,151.1411,151.2342,41261.0
2022-03-02 11:50:00,162.36,162.59,162.3,162.53,21216.0,151.2715,151.4858,151.2156,151.4299,21216.0
2022-03-02 12:00:00,162.57,162.67,162.38,162.63,36334.0,151.4672,151.5603,151.2901,151.5231,36334.0
2022-03-02 12:10:00,162.63,162.8,162.52,162.67,104548.0,151.5231,151.6814,151.4206,151.5603,104548.0
2022-03-02 12:20:00,162.64,162.77,162.38,162.74,48612.0,151.5324,151.6535,151.2901,151.6255,48612.0
2022-03-02 12:30:00,162.74,162.98,162.73,162.94,69751.0,151.6255,151.8492,151.6162,151.8119,69751.0
2022-03-02 12:40:00,162.92,162.97,162.72,162.86,53651.0,151.7933,151.8398,151.6069,151.7374,53651.0
2022-03-02 12:50:00,162.83,162.94,162.66,162.93,41942.0,151.7094,151.8119,151.551,151.8026,41942.0
2022-03-02 13:00:00,162.98,163.22,162.95,163.12,51055.0,151.8492,152.0728,151.8212,151.9796,51055.0
2022-03-02 13:10:00,163.11,163.2,162.98,163.0,34487.0,151.9703,152.0541,151.8492,151.8678,34487.0
2022-03-02 13:20:00,163.01,163.1,162.93,163.01,39464.0,151.8771,151.961,151.8026,151.8771,39464.0
2022-03-02 13:30:00,163.02,163.33,163.02,163.3,30737.0,151.8864,152.1753,151.8864,152.1473,30737.0
2022-03-02 13:40:00,163.3,163.3,163.09,163.12,39518.0,152.1473,152.1473,151.9516,151.9796,39518.0
2022-03-02 13:50:00,163.14,163.34,163.11,163.22,42878.0,151.9982,152.1846,151.9703,152.0728,42878.0
2022-03-02 14:00:00,163.25,163.36,163.1,163.28,29336.0,152.1007,152.2032,151.961,152.1287,29336.0
2022-03-02 14:10:00,163.29,163.36,163.14,163.16,28369.0,152.138,152.2032,151.9982,152.0169,28369.0
2022-03-02 14:20:00,163.17,163.25,162.79,162.97,79266.0,152.0262,152.1007,151.6721,151.8398,79266.0
2022-03-02 14:30:00,162.98,163.08,162.84,163.05,55396.0,151.8492,151.9423,151.7187,151.9144,55396.0
2022-03-02 14:40:00,163.09,163.17,162.89,162.99,47353.0,151.9516,152.0262,151.7653,151.8585,47353.0
2022-03-02 14:50:00,163.03,163.15,162.55,162.68,36123.0,151.8957,152.0075,151.4485,151.5696,36123.0
2022-03-02 15:00:00,162.65,162.97,162.62,162.82,50420.0,151.5417,151.8398,151.5137,151.7001,50420.0
2022-03-02 15:10:00,162.82,162.88,162.55,162.82,85187.0,151.7001,151.756,151.4485,151.7001,85187.0
2022-03-02 15:20:00,162.77,162.97,162.6,162.93,54028.0,151.6535,151.8398,151.4951,151.8026,54028.0
2022-03-02 15:30:00,162.95,163.11,162.91,162.96,58339.0,151.8212,151.9703,151.7839,151.8305,58339.0
2022-03-02 15:40:00,162.96,163.16,162.86,163.11,113876.0,151.8305,152.0169,151.7374,151.9703,113876.0
2022-03-02 15:50:00,163.11,163.26,162.54,162.63,251625.0,151.9703,152.11,151.4392,151.5231,251625.0
2022-03-03 09:30:00,163.19,163.76,163.11,163.3,72401.0,152.0448,152.5759,151.9703,152.1473,72401.0
2022-03-03 09:40:00,163.3,163.92,163.29,163.43,131176.0,152.1473,152.725,152.138,152.2684,131176.0
2022-03-03 09:50:00,163.44,163.6,163.16,163.41,31952.0,152.2777,152.4268,152.0169,152.2498,31952.0
2022-03-03 10:00:00,163.37,163.58,163.0,163.2,93728.0,152.2125,152.4082,151.8678,152.0541,93728.0
2022-03-03 10:10:00,163.22,163.37,163.09,163.28,48952.0,152.0728,152.2125,151.9516,152.1287,48952.0
2022-03-03 10:20:00,163.25,163.3,162.88,163.11,37768.0,152.1007,152.1473,151.756,151.9703,37768.0
2022-03-03 10:30:00,163.12,163.19,162.56,162.57,49153.0,151.9796,152.0448,151.4578,151.4672,49153.0
2022-03-03 10:40:00,162.59,162.65,162.3,162.49,47412.0,151.4858,151.5417,151.2156,151.3926,47412.0
2022-03-03 10:50:00,162.45,162.46,161.98,162.01,55948.0,151.3554,151.3647,150.9175,150.9454,55948.0
2022-03-03 11:00:00,162.02,162.14,161.86,162.03,59810.0,150.9547,151.0665,150.8056,150.964,59810.0
2022-03-03 11:10:00,161.95,162.0,161.55,161.78,41987.0,150.8895,150.9361,150.5168,150.7311,41987.0
2022-03-03 11:20:00,161.87,162.26,161.86,162.2,32411.0,150.815,151.1783,150.8056,151.1224,32411.0
2022-03-03 11:30:00,162.21,162.25,161.97,162.11,16849.0,151.1317,151.169,150.9081,151.0386,16849.0
2022-03-03 11:40:00,162.11,162.43,162.07,162.26,56775.0,151.0386,151.3367,151.0013,151.1783,56775.0
2022-03-03 11:50:00,162.28,162.55,162.05,162.36,46466.0,151.197,151.4485,150.9827,151.2715,46466.0
2022-03-03 12:00:00,162.32,162.69,162.29,162.69,51478.0,151.2342,151.579,151.2063,151.579,51478.0
2022-03-03 12:10:00,162.67,162.82,162.6,162.68,57548.0,151.5603,151.7001,151.4951,151.5696,57548.0
2022-03-03 12:20:00,162.67,162.73,162.26,162.33,53501.0,151.5603,151.6162,151.1783,151.2435,53501.0
2022-03-03 12:30:00,162.36,163.41,162.32,162.92,127289.0,151.2715,152.2498,151.2342,151.7933,127289.0
2022-03-03 12:40:00,162.96,163.09,162.77,162.97,32184.0,151.8305,151.9516,151.6535,151.8398,32184.0
2022-03-03 12:50:00,163.02,163.15,162.81,163.09,36314.0,151.8864,152.0075,151.6908,151.9516,36314.0
2022-03-03 13:00:00,163.09,163.31,162.98,163.07,34451.0,151.9516,152.1566,151.8492,151.933,34451.0
2022-03-03 13:10:00,163.06,163.42,163.01,163.33,25128.0,151.9237,152.2591,151.8771,152.1753,25128.0
2022-03-03 13:20:00,163.3,163.46,163.25,163.45,16567.0,152.1473,152.2964,152.1007,152.2871,16567.0
2022-03-03 13:30:00,163.44,163.44,163.02,163.2,40712.0,152.2777,152.2777,151.8864,152.0541,40712.0
2022-03-03 13:40:00,163.21,163.29,163.04,163.25,46073.0,152.0634,152.138,151.9051,152.1007,46073.0
2022-03-03 13:50:00,163.25,163.37,163.21,163.25,29317.0,152.1007,152.2125,152.0634,152.1007,29317.0
2022-03-03 14:00:00,163.22,163.39,163.2,163.2,25300.0,152.0728,152.2312,152.0541,152.0541,25300.0
2022-03-03 14:10:00,163.25,163.67,163.15,163.53,102976.0,152.1007,152.492,152.0075,152.3616,102976.0
2022-03-03 14:20:00,163.52,163.54,163.34,163.48,36619.0,152.3523,152.3709,152.1846,152.315,36619.0
2022-03-03 14:30:00,163.48,163.48,163.28,163.31,22888.0,152.315,152.315,152.1287,152.1566,22888.0
2022-03-03 14:40:00,163.28,163.37,162.83,162.84,34380.0,152.1287,152.2125,151.7094,151.7187,34380.0
2022-03-03 14:50:00,162.86,162.87,162.63,162.74,42511.0,151.7374,151.7467,151.5231,151.6255,42511.0
2022-03-03 15:00:00,162.72,162.72,162.24,162.37,81801.0,151.6069,151.6069,151.1597,151.2808,81801.0
2022-03-03 15:10:00,162.38,162.81,162.33,162.76,73487.0,151.2901,151.6908,151.2435,151.6442,73487.0
2022-03-03 15:20:00,162.71,162.99,162.55,162.99,77119.0,151.5976,151.8585,151.4485,151.8585,77119.0
2022-03-03 15:30:00,162.99,162.99,162.38,162.67,68949.0,151.8585,151.8585,151.2901,151.5603,68949.0
2022-03-03 15:40:00,162.66,162.67,162.18,162.44,97512.0,151.551,151.5603,151.1038,151.346,97512.0
2022-03-03 15:50:00,162.38,162.76,162.15,162.74,262207.0,151.2901,151.6442,151.0758,151.6255,262207.0
2022-03-04 09:30:00,160.98,161.15,160.67,160.85,154477.0,149.9857,150.1441,149.6969,149.8646,154477.0
2022-03-04 09:40:00,160.86,160.98,160.43,160.43,102567.0,149.8739,149.9857,149.4733,149.4733,102567.0
2022-03-04 09:50:00,160.39,161.28,160.37,161.17,34325.0,149.436,150.2653,149.4174,150.1628,34325.0
2022-03-04 10:00:00,161.24,161.35,160.61,160.66,24040.0,150.228,150.3305,149.641,149.6876,24040.0
2022-03-04 10:10:00,160.68,160.73,160.32,160.53,31383.0,149.7062,149.7528,149.3708,149.5665,31383.0
2022-03-04 10:20:00,160.54,160.76,160.49,160.76,31399.0,149.5758,149.7808,149.5292,149.7808,31399.0
2022-03-04 10:30:00,160.77,160.99,160.51,160.79,40809.0,149.7901,149.9951,149.5478,149.8087,40809.0
2022-03-04 10:40:00,160.75,160.75,160.39,160.53,46889.0,149.7715,149.7715,149.436,149.5665,46889.0
2022-03-04 10:50:00,160.52,160.66,160.4,160.45,36625.0,149.5572,149.6876,149.4454,149.4919,36625.0
2022-03-04 11:00:00,160.46,160.56,160.35,160.45,37334.0,149.5013,149.5944,149.3988,149.4919,37334.0
2022-03-04 11:10:00,160.46,160.8,160.31,160.69,40508.0,149.5013,149.818,149.3615,149.7156,40508.0
2022-03-04 11:20:00,160.69,160.78,160.51,160.65,28883.0,149.7156,149.7994,149.5478,149.6783,28883.0
2022-03-04 11:30:00,160.62,160.84,160.3,160.81,25497.0,149.6503,149.8553,149.3522,149.8274,25497.0
2022-03-04 11:40:00,160.78,160.95,160.7,160.86,28041.0,149.7994,149.9578,149.7249,149.8739,28041.0
2022-03-04 11:50:00,160.89,160.89,160.57,160.63,26671.0,149.9019,149.9019,149.6037,149.6597,26671.0
2022-03-04 12:00:00,160.66,160.83,160.44,160.78,20798.0,149.6876,149.846,149.4826,149.7994,20798.0
2022-03-04 12:10:00,160.79,161.42,160.79,161.21,48804.0,149.8087,150.3957,149.8087,150.2,48804.0
2022-03-04 12:20:00,161.24,161.36,161.0,161.33,29917.0,150.228,150.3398,150.0044,150.3118,29917.0
2022-03-04 12:30:00,161.29,161.52,161.26,161.46,30235.0,150.2746,150.4889,150.2466,150.433,30235.0
2022-03-04 12:40:00,161.48,161.49,161.2,161.41,29677.0,150.4516,150.4609,150.1907,150.3864,29677.0
2022-03-04 12:50:00,161.42,161.73,161.33,161.64,27855.0,150.3957,150.6845,150.3118,150.6007,27855.0
2022-03-04 13:00:00,161.69,162.05,161.69,162.03,47948.0,150.6473,150.9827,150.6473,150.964,47948.0
2022-03-04 13:10:00,162.04,162.04,161.6,161.65,48578.0,150.9734,150.9734,150.5634,150.61,48578.0
2022-03-04 13:20:00,161.69,161.84,161.59,161.63,31794.0,150.6473,150.787,150.5541,150.5914,31794.0
2022-03-04 13:30:00,161.64,161.86,161.62,161.83,33537.0,150.6007,150.8056,150.582,150.7777,33537.0
2022-03-04 13:40:00,161.79,161.8,161.28,161.39,48903.0,150.7404,150.7497,150.2653,150.3677,48903.0
2022-03-04 13:50:00,161.4,161.52,161.17,161.2,53819.0,150.3771,150.4889,150.1628,150.1907,53819.0
2022-03-04 14:00:00,161.23,161.33,160.99,161.26,91743.0,150.2187,150.3118,149.9951,150.2466,91743.0
2022-03-04 14:10:00,161.26,161.29,161.01,161.25,60796.0,150.2466,150.2746,150.0137,150.2373,60796.0
2022-03-04 14:20:00,161.23,161.8,161.22,161.63,104695.0,150.2187,150.7497,150.2094,150.5914,104695.0
2022-03-04 14:30:00,161.63,161.74,161.47,161.58,56555.0,150.5914,150.6938,150.4423,150.5448,56555.0
2022-03-04 14:40:00,161.58,161.58,161.15,161.19,42211.0,150.5448,150.5448,150.1441,150.1814,42211.0
2022-03-04 14:50:00,161.19,161.39,160.97,160.98,115876.0,150.1814,150.3677,149.9764,149.9857,115876.0
2022-03-04 15:00:00,161.02,161.54,160.99,161.34,62126.0,150.023,150.5075,149.9951,150.3212,62126.0
2022-03-04 15:10:00,161.33,161.44,161.11,161.2,93996.0,150.3118,150.4143,150.1069,150.1907,93996.0
2022-03-04 15:20:00,161.2,161.73,161.11,161.52,80890.0,150.1907,150.6845,150.1069,150.4889,80890.0
2022-03-04 15:30:00,161.52,161.64,161.19,161.33,118428.0,150.4889,150.6007,150.1814,150.3118,118428.0
2022-03-04 15:40:00,161.34,161.71,161.29,161.33,158127.0,150.3212,150.6659,150.2746,150.3118,158127.0
2022-03-04 15:50:00,161.4,162.21,161.3,162.11,342934.0,150.3771,151.1317,150.2839,151.0386,342934.0
2022-03-07 09:30:00,161.5,161.62,160.75,160.91,148254.0,150.4702,150.582,149.7715,149.9205,148254.0
2022-03-07 09:40:00,160.95,161.17,160.47,160.55,66217.0,149.9578,150.1628,149.5106,149.5851,66217.0
2022-03-07 09:50:00,160.58,161.33,160.42,160.8,88787.0,149.6131,150.3118,149.464,149.818,88787.0
2022-03-07 10:00:00,160.72,161.33,160.68,161.22,36647.0,149.7435,150.3118,149.7062,150.2094,36647.0
2022-03-07 10:10:00,161.19,161.26,160.86,160.99,56079.0,150.1814,150.2466,149.8739,149.9951,56079.0
2022-03-07 10:20:00,160.98,161.22,160.68,160.72,36338.0,149.9857,150.2094,149.7062,149.7435,36338.0
2022-03-07 10:30:00,160.71,160.96,160.63,160.84,45340.0,149.7342,149.9671,149.6597,149.8553,45340.0
2022-03-07 10:40:00,160.84,160.97,160.64,160.7,77973.0,149.8553,149.9764,149.669,149.7249,77973.0
2022-03-07 10:50:00,160.69,160.77,160.34,160.53,59987.0,149.7156,149.7901,149.3895,149.5665,59987.0
2022-03-07 11:00:00,160.5,160.76,160.34,160.67,41296.0,149.5385,149.7808,149.3895,149.6969,41296.0
2022-03-07 11:10:00,160.66,160.81,160.55,160.64,42561.0,149.6876,149.8274,149.5851,149.669,42561.0
2022-03-07 11:20:00,160.61,160.71,160.43,160.52,23855.0,149.641,149.7342,149.4733,149.5572,23855.0
2022-03-07 11:30:00,160.51,160.56,159.88,159.9,56912.0,149.5478,149.5944,148.9609,148.9795,56912.0
2022-03-07 11:40:00,159.87,160.16,159.77,159.93,64358.0,148.9516,149.2218,148.8584,149.0075,64358.0
2022-03-07 11:50:00,159.93,159.93,159.43,159.5,38102.0,149.0075,149.0075,148.5416,148.6068,38102.0
2022-03-07 12:00:00,159.49,159.52,159.25,159.39,69182.0,148.5975,148.6255,148.3739,148.5043,69182.0
2022-03-07 12:10:00,159.41,159.46,159.07,159.07,24678.0,148.523,148.5696,148.2062,148.2062,24678.0
2022-03-07 12:20:00,159.11,159.18,158.67,159.02,38094.0,148.2435,148.3087,147.8335,148.1596,38094.0
2022-03-07 12:30:00,158.96,159.09,158.81,158.99,64485.0,148.1037,148.2248,147.9639,148.1317,64485.0
2022-03-07 12:40:00,158.99,159.32,158.96,159.28,45729.0,148.1317,148.4391,148.1037,148.4019,45729.0
2022-03-07 12:50:00,159.13,159.48,158.95,159.15,60520.0,148.2621,148.5882,148.0944,148.2807,60520.0
2022-03-07 13:00:00,159.2,159.63,159.18,159.45,23990.0,148.3273,148.7279,148.3087,148.5602,23990.0
2022-03-07 13:10:00,159.4,159.41,158.96,158.99,58913.0,148.5137,148.523,148.1037,148.1317,58913.0
2022-03-07 13:20:00,158.98,159.49,158.93,159.36,93093.0,148.1223,148.5975,148.0758,148.4764,93093.0
2022-03-07 13:30:00,159.35,159.64,159.28,159.61,50871.0,148.4671,148.7373,148.4019,148.7093,50871.0
2022-03-07 13:40:00,159.56,159.71,159.2,159.21,20047.0,148.6627,148.8025,148.3273,148.3366,20047.0
2022-03-07 13:50:00,159.22,159.32,159.08,159.21,39450.0,148.3459,148.4391,148.2155,148.3366,39450.0
2022-03-07 14:00:00,159.22,159.41,159.03,159.33,60562.0,148.3459,148.523,148.1689,148.4484,60562.0
2022-03-07 14:10:00,159.32,159.56,159.3,159.52,66439.0,148.4391,148.6627,148.4205,148.6255,66439.0
2022-03-07 14:20:00,159.51,159.51,159.11,159.22,68224.0,148.6161,148.6161,148.2435,148.3459,68224.0
2022-03-07 14:30:00,159.21,159.35,159.11,159.35,57843.0,148.3366,148.4671,148.2435,148.4671,57843.0
2022-03-07 14:40:00,159.38,159.38,158.95,159.25,154076.0,148.495,148.495,148.0944,148.3739,154076.0
2022-03-07 14:50:00,159.29,159.33,158.9,159.11,37772.0,148.4112,148.4484,148.0478,148.2435,37772.0
2022-03-07 15:00:00,159.12,159.12,158.86,158.95,63116.0,148.2528,148.2528,148.0105,148.0944,63116.0
2022-03-07 15:10:00,158.94,158.98,158.63,158.76,285733.0,148.0851,148.1223,147.7962,147.9174,285733.0
2022-03-07 15:20:00,158.77,159.17,158.74,159.01,160622.0,147.9267,148.2994,147.8987,148.1503,160622.0
2022-03-07 15:30:00,158.98,158.98,158.69,158.71,154641.0,148.1223,148.1223,147.8521,147.8708,154641.0
2022-03-07 15:40:00,158.71,159.08,158.51,158.56,158306.0,147.8708,148.2155,147.6844,147.731,158306.0
2022-03-07 15:50:00,158.6,158.8,158.39,158.44,162921.0,147.7683,147.9546,147.5726,147.6192,162921.0
2022-03-08 09:30:00,158.89,159.21,158.33,158.33,122438.0,148.0385,148.3366,147.5167,147.5167,122438.0
2022-03-08 09:40:00,158.29,158.93,158.08,158.58,187294.0,147.4795,148.0758,147.2838,147.7497,187294.0
2022-03-08 09:50:00,158.57,158.8,158.11,158.26,148852.0,147.7403,147.9546,147.3118,147.4515,148852.0
2022-03-08 10:00:00,158.27,158.27,157.54,157.56,150665.0,147.4608,147.4608,146.7807,146.7993,150665.0
2022-03-08 10:10:00,157.53,158.54,157.45,158.48,94669.0,146.7714,147.7124,146.6968,147.6565,94669.0
2022-03-08 10:20:00,158.53,158.57,157.72,157.72,56535.0,147.7031,147.7403,146.9484,146.9484,56535.0
2022-03-08 10:30:00,157.72,158.08,157.57,157.77,62500.0,146.9484,147.2838,146.8086,146.995,62500.0
2022-03-08 10:40:00,157.83,158.19,157.81,158.18,116858.0,147.0509,147.3863,147.0322,147.377,116858.0
2022-03-08 10:50:00,158.13,158.59,157.91,158.59,110289.0,147.3304,147.759,147.1254,147.759,110289.0
2022-03-08 11:00:00,158.59,158.59,157.98,158.09,81121.0,147.759,147.759,147.1906,147.2931,81121.0
2022-03-08 11:10:00,158.19,158.42,158.05,158.26,116052.0,147.3863,147.6006,147.2559,147.4515,116052.0
2022-03-08 11:20:00,158.29,158.34,157.73,157.81,82007.0,147.4795,147.526,146.9577,147.0322,82007.0
2022-03-08 11:30:00,157.8,157.87,157.41,157.72,74511.0,147.0229,147.0881,146.6596,146.9484,74511.0
2022-03-08 11:40:00,157.74,158.27,157.57,158.15,55895.0,146.967,147.4608,146.8086,147.349,55895.0
2022-03-08 11:50:00,158.13,158.47,158.07,158.37,51150.0,147.3304,147.6472,147.2745,147.554,51150.0
2022-03-08 12:00:00,158.38,159.08,158.26,158.99,94601.0,147.5633,148.2155,147.4515,148.1317,94601.0
2022-03-08 12:10:00,159.05,160.0,159.05,159.82,93932.0,148.1876,149.0727,148.1876,148.905,93932.0
2022-03-08 12:20:00,159.85,159.9,159.19,159.76,79151.0,148.9329,148.9795,148.318,148.8491,79151.0
2022-03-08 12:30:00,159.8,159.92,159.53,159.75,96026.0,148.8863,148.9981,148.6348,148.8398,96026.0
2022-03-08 12:40:00,159.76,160.03,159.51,159.7,142765.0,148.8491,149.1006,148.6161,148.7932,142765.0
2022-03-08 12:50:00,159.72,160.04,159.5,159.93,68769.0,148.8118,149.1099,148.6068,149.0075,68769.0
2022-03-08 13:00:00,159.93,160.57,159.93,160.55,59631.0,149.0075,149.6037,149.0075,149.5851,59631.0
2022-03-08 13:10:00,160.56,160.66,160.33,160.48,130905.0,149.5944,149.6876,149.3801,149.5199,130905.0
2022-03-08 13:20:00,160.48,160.48,159.54,159.58,190917.0,149.5199,149.5199,148.6441,148.6814,190917.0
2022-03-08 13:30:00,159.59,159.59,158.92,158.96,72323.0,148.6907,148.6907,148.0664,148.1037,72323.0
2022-03-08 13:40:00,159.02,159.02,158.5,158.62,305630.0,148.1596,148.1596,147.6751,147.7869,305630.0
2022-03-08 13:50:00,158.6,158.74,158.22,158.33,75630.0,147.7683,147.8987,147.4142,147.5167,75630.0
2022-03-08 14:00:00,158.33,158.42,157.81,158.27,110702.0,147.5167,147.6006,147.0322,147.4608,110702.0
2022-03-08 14:10:00,158.25,158.28,157.88,158.05,48036.0,147.4422,147.4701,147.0975,147.2559,48036.0
2022-03-08 14:20:00,158.07,158.71,157.77,158.68,81674.0,147.2745,147.8708,146.995,147.8428,81674.0
2022-03-08 14:30:00,158.62,158.92,158.39,158.8,55246.0,147.7869,148.0664,147.5726,147.9546,55246.0
2022-03-08 14:40:00,158.81,159.37,158.56,159.35,62354.0,147.9639,148.4857,147.731,148.4671,62354.0
2022-03-08 14:50:00,159.33,159.39,158.86,159.04,72866.0,148.4484,148.5043,148.0105,148.1782,72866.0
2022-03-08 15:00:00,159.05,159.6,158.97,159.33,307358.0,148.1876,148.7,148.113,148.4484,307358.0
2022-03-08 15:10:00,159.43,159.43,158.92,158.99,112247.0,148.5416,148.5416,148.0664,148.1317,112247.0
2022-03-08 15:20:00,158.99,159.01,158.11,158.13,123696.0,148.1317,148.1503,147.3118,147.3304,123696.0
2022-03-08 15:30:00,158.13,158.17,157.58,158.06,106807.0,147.3304,147.3677,146.818,147.2652,106807.0
2022-03-08 15:40:00,158.11,158.17,157.45,157.55,149273.0,147.3118,147.3677,146.6968,146.79,149273.0
2022-03-08 15:50:00,157.5,158.11,157.14,157.15,400845.0,146.7434,147.3118,146.408,146.4173,400845.0
2022-03-09 09:30:00,159.75,160.05,159.6,159.81,71821.0,148.8398,149.1193,148.7,148.8957,71821.0
2022-03-09 09:40:00,159.91,160.18,159.79,160.02,67094.0,148.9888,149.2404,148.877,149.0913,67094.0
2022-03-09 09:50:00,160.01,160.05,159.29,159.47,65577.0,149.082,149.1193,148.4112,148.5789,65577.0
2022-03-09 10:00:00,159.51,160.14,159.44,160.02,299718.0,148.6161,149.2031,148.5509,149.0913,299718.0
2022-03-09 10:10:00,160.03,160.26,159.86,159.89,109740.0,149.1006,149.3149,148.9422,148.9702,109740.0
2022-03-09 10:20:00,159.88,159.97,159.65,159.92,29798.0,148.9609,149.0447,148.7466,148.9981,29798.0
2022-03-09 10:30:00,159.95,160.12,159.66,160.04,71879.0,149.0261,149.1845,148.7559,149.1099,71879.0
2022-03-09 10:40:00,160.04,160.1,159.87,159.98,84615.0,149.1099,149.1658,148.9516,149.054,84615.0
2022-03-09 10:50:00,159.96,160.31,159.8,160.21,61031.0,149.0354,149.3615,148.8863,149.2683,61031.0
2022-03-09 11:00:00,160.25,160.25,159.9,160.07,49683.0,149.3056,149.3056,148.9795,149.1379,49683.0
2022-03-09 11:10:00,160.04,160.08,159.75,160.05,36234.0,149.1099,149.1472,148.8398,149.1193,36234.0
2022-03-09 11:20:00,160.08,160.2,159.99,160.01,56752.0,149.1472,149.259,149.0634,149.082,56752.0
2022-03-09 11:30:00,160.02,160.49,160.02,160.37,20496.0,149.0913,149.5292,149.0913,149.4174,20496.0
2022-03-09 11:40:00,160.37,160.58,160.33,160.54,27737.0,149.4174,149.6131,149.3801,149.5758,27737.0
2022-03-09 11:50:00,160.48,160.71,160.35,160.67,47250.0,149.5199,149.7342,149.3988,149.6969,47250.0
2022-03-09 12:00:00,160.67,160.8,160.48,160.57,50470.0,149.6969,149.818,149.5199,149.6037,50470.0
2022-03-09 12:10:00,160.62,160.74,160.48,160.66,43260.0,149.6503,149.7621,149.5199,149.6876,43260.0
2022-03-09 12:20:00,160.68,160.89,160.56,160.74,85806.0,149.7062,149.9019,149.5944,149.7621,85806.0
2022-03-09 12:30:00,160.75,160.84,160.66,160.76,57893.0,149.7715,149.8553,149.6876,149.7808,57893.0
2022-03-09 12:40:00,160.73,160.78,160.47,160.71,45909.0,149.7528,149.7994,149.5106,149.7342,45909.0
2022-03-09 12:50:00,160.69,160.73,160.54,160.72,155875.0,149.7156,149.7528,149.5758,149.7435,155875.0
2022-03-09 13:00:00,160.71,160.72,160.45,160.5,100582.0,149.7342,149.7435,149.4919,149.5385,100582.0
2022-03-09 13:10:00,160.46,160.64,160.45,160.49,42685.0,149.5013,149.669,149.4919,149.5292,42685.0
2022-03-09 13:20:00,160.51,160.66,160.46,160.61,23938.0,149.5478,149.6876,149.5013,149.641,23938.0
2022-03-09 13:30:00,160.6,160.6,160.31,160.38,35698.0,149.6317,149.6317,149.3615,149.4267,35698.0
2022-03-09 13:40:00,160.43,160.45,159.92,160.0,52916.0,149.4733,149.4919,148.9981,149.0727,52916.0
2022-03-09 13:50:00,159.93,160.1,159.87,159.94,36273.0,149.0075,149.1658,148.9516,149.0168,36273.0
2022-03-09 14:00:00,159.93,160.23,159.91,160.01,81325.0,149.0075,149.287,148.9888,149.082,81325.0
2022-03-09 14:10:00,160.03,160.11,159.83,160.02,35104.0,149.1006,149.1752,148.9143,149.0913,35104.0
2022-03-09 14:20:00,160.0,160.2,159.98,160.07,36701.0,149.0727,149.259,149.054,149.1379,36701.0
2022-03-09 14:30:00,160.08,160.26,160.08,160.15,49799.0,149.1472,149.3149,149.1472,149.2124,49799.0
2022-03-09 14:40:00,160.15,160.26,159.98,160.09,69921.0,149.2124,149.3149,149.054,149.1565,69921.0
2022-03-09 14:50:00,160.1,160.33,159.98,160.14,28295.0,149.1658,149.3801,149.054,149.2031,28295.0
2022-03-09 15:00:00,160.14,160.44,160.05,160.43,25844.0,149.2031,149.4826,149.1193,149.4733,25844.0
2022-03-09 15:10:00,160.47,160.62,160.39,160.51,74543.0,149.5106,149.6503,149.436,149.5478,74543.0
2022-03-09 15:20:00,160.47,160.67,160.46,160.52,62460.0,149.5106,149.6969,149.5013,149.5572,62460.0
2022-03-09 15:30:00,160.61,160.78,160.48,160.5,35109.0,149.641,149.7994,149.5199,149.5385,35109.0
2022-03-09 15:40:00,160.48,160.67,160.26,160.35,162098.0,149.5199,149.6969,149.3149,149.3988,162098.0
2022-03-09 15:50:00,160.36,160.53,159.73,159.95,264481.0,149.4081,149.5665,148.8211,149.0261,264481.0
2022-03-10 09:30:00,158.33,158.7,158.28,158.42,88318.0,147.5167,147.8615,147.4701,147.6006,88318.0
2022-03-10 09:40:00,158.5,158.8,158.5,158.6,102424.0,147.6751,147.9546,147.6751,147.7683,102424.0
2022-03-10 09:50:00,158.61,159.58,158.48,159.41,81815.0,147.7776,148.6814,147.6565,148.523,81815.0
2022-03-10 10:00:00,159.39,159.49,159.18,159.41,49222.0,148.5043,148.5975,148.3087,148.523,49222.0
2022-03-10 10:10:00,159.47,159.57,159.26,159.56,36665.0,148.5789,148.672,148.3832,148.6627,36665.0
2022-03-10 10:20:00,159.52,159.54,159.01,159.01,31338.0,148.6255,148.6441,148.1503,148.1503,31338.0
2022-03-10 10:30:00,159.0,159.13,158.69,158.9,30354.0,148.141,148.2621,147.8521,148.0478,30354.0
2022-03-10 10:40:00,158.86,159.11,158.82,159.07,21157.0,148.0105,148.2435,147.9733,148.2062,21157.0
2022-03-10 10:50:00,159.07,159.07,158.47,158.55,26308.0,148.2062,148.2062,147.6472,147.7217,26308.0
2022-03-10 11:00:00,158.56,158.57,158.36,158.5,16868.0,147.731,147.7403,147.5447,147.6751,16868.0
2022-03-10 11:10:00,158.42,158.61,158.41,158.56,25012.0,147.6006,147.7776,147.5913,147.731,25012.0
2022-03-10 11:20:00,158.54,158.63,158.18,158.27,35963.0,147.7124,147.7962,147.377,147.4608,35963.0
2022-03-10 11:30:00,158.3,158.38,158.13,158.15,32561.0,147.4888,147.5633,147.3304,147.349,32561.0
2022-03-10 11:40:00,158.15,158.35,158.02,158.3,37015.0,147.349,147.5354,147.2279,147.4888,37015.0
2022-03-10 11:50:00,158.31,158.57,158.27,158.55,65239.0,147.4981,147.7403,147.4608,147.7217,65239.0
2022-03-10 12:00:00,158.52,158.71,158.49,158.62,27286.0,147.6938,147.8708,147.6658,147.7869,27286.0
2022-03-10 12:10:00,158.62,158.72,158.59,158.64,21667.0,147.7869,147.8801,147.759,147.8056,21667.0
2022-03-10 12:20:00,158.65,158.94,158.62,158.9,9909.0,147.8149,148.0851,147.7869,148.0478,9909.0
2022-03-10 12:30:00,158.9,158.91,158.58,158.59,20344.0,148.0478,148.0571,147.7497,147.759,20344.0
2022-03-10 12:40:00,158.6,158.6,158.41,158.52,19528.0,147.7683,147.7683,147.5913,147.6938,19528.0
2022-03-10 12:50:00,158.56,158.56,158.35,158.5,23862.0,147.731,147.731,147.5354,147.6751,23862.0
2022-03-10 13:00:00,158.47,158.59,158.35,158.52,20916.0,147.6472,147.759,147.5354,147.6938,20916.0
2022-03-10 13:10:00,158.51,158.83,158.48,158.8,27578.0,147.6844,147.9826,147.6565,147.9546,27578.0
2022-03-10 13:20:00,158.77,158.84,158.62,158.77,21584.0,147.9267,147.9919,147.7869,147.9267,21584.0
2022-03-10 13:30:00,158.71,158.84,158.64,158.65,28457.0,147.8708,147.9919,147.8056,147.8149,28457.0
2022-03-10 13:40:00,158.69,159.08,158.65,159.07,21318.0,147.8521,148.2155,147.8149,148.2062,21318.0
2022-03-10 13:50:00,159.08,159.08,158.91,158.97,16624.0,148.2155,148.2155,148.0571,148.113,16624.0
2022-03-10 14:00:00,158.96,159.39,158.95,159.18,91221.0,148.1037,148.5043,148.0944,148.3087,91221.0
2022-03-10 14:10:00,159.13,159.44,159.04,159.35,53596.0,148.2621,148.5509,148.1782,148.4671,53596.0
2022-03-10 14:20:00,159.39,159.4,159.18,159.35,16771.0,148.5043,148.5137,148.3087,148.4671,16771.0
2022-03-10 14:30:00,159.36,159.53,159.31,159.43,21299.0,148.4764,148.6348,148.4298,148.5416,21299.0
2022-03-10 14:40:00,159.44,159.67,159.25,159.64,14766.0,148.5509,148.7652,148.3739,148.7373,14766.0
2022-03-10 14:50:00,159.7,159.71,159.55,159.55,18183.0,148.7932,148.8025,148.6534,148.6534,18183.0
2022-03-10 15:00:00,159.59,159.59,159.22,159.26,41968.0,148.6907,148.6907,148.3459,148.3832,41968.0
2022-03-10 15:10:00,159.33,159.55,159.28,159.43,31868.0,148.4484,148.6534,148.4019,148.5416,31868.0
2022-03-10 15:20:00,159.43,159.53,159.13,159.43,27392.0,148.5416,148.6348,148.2621,148.5416,27392.0
2022-03-10 15:30:00,159.45,159.5,159.26,159.4,16248.0,148.5602,148.6068,148.3832,148.5137,16248.0
2022-03-10 15:40:00,159.42,159.65,159.34,159.57,43775.0,148.5323,148.7466,148.4578,148.672,43775.0
2022-03-10 15:50:00,159.57,160.04,159.57,159.78,226073.0,148.672,149.1099,148.672,148.8677,226073.0
2022-03-11 09:30:00,160.49,161.11,160.26,160.92,64240.0,149.5292,150.1069,149.3149,149.9298,64240.0
2022-03-11 09:40:00,160.81,161.19,160.71,161.09,64026.0,149.8274,150.1814,149.7342,150.0882,64026.0
2022-03-11 09:50:00,161.03,161.1,160.61,160.81,55273.0,150.0323,150.0976,149.641,149.8274,55273.0
2022-03-11 10:00:00,160.79,160.81,159.99,160.02,51154.0,149.8087,149.8274,149.0634,149.0913,51154.0
2022-03-11 10:10:00,160.04,160.43,160.04,160.3,52120.0,149.1099,149.4733,149.1099,149.3522,52120.0
2022-03-11 10:20:00,160.18,160.4,160.0,160.24,16115.0,149.2404,149.4454,149.0727,149.2963,16115.0
2022-03-11 10:30:00,160.21,160.29,159.98,160.27,40206.0,149.2683,149.3429,149.054,149.3242,40206.0
2022-03-11 10:40:00,160.3,160.44,160.19,160.33,48863.0,149.3522,149.4826,149.2497,149.3801,48863.0
2022-03-11 10:50:00,160.31,160.62,160.31,160.62,45043.0,149.3615,149.6503,149.3615,149.6503,45043.0
2022-03-11 11:00:00,160.64,160.66,160.36,160.42,24036.0,149.669,149.6876,149.4081,149.464,24036.0
2022-03-11 11:10:00,160.41,160.43,160.17,160.4,43843.0,149.4547,149.4733,149.2311,149.4454,43843.0
2022-03-11 11:20:00,160.42,160.55,160.28,160.3,43388.0,149.464,149.5851,149.3336,149.3522,43388.0
2022-03-11 11:30:00,160.32,160.32,159.98,160.19,40431.0,149.3708,149.3708,149.054,149.2497,40431.0
2022-03-11 11:40:00,160.19,160.25,159.87,160.06,38333.0,149.2497,149.3056,148.9516,149.1286,38333.0
2022-03-11 11:50:00,160.03,160.09,159.91,159.96,41146.0,149.1006,149.1565,148.9888,149.0354,41146.0
2022-03-11 12:00:00,159.94,160.01,159.64,159.66,51197.0,149.0168,149.082,148.7373,148.7559,51197.0
2022-03-11 12:10:00,159.67,159.98,159.67,159.98,10743.0,148.7652,149.054,148.7652,149.054,10743.0
2022-03-11 12:20:00,159.96,160.07,159.72,159.72,29254.0,149.0354,149.1379,148.8118,148.8118,29254.0
2022-03-11 12:30:00,159.7,159.81,159.58,159.58,10144.0,148.7932,148.8957,148.6814,148.6814,10144.0
2022-03-11 12:40:00,159.64,159.83,159.64,159.7,11887.0,148.7373,148.9143,148.7373,148.7932,11887.0
2022-03-11 12:50:00,159.7,159.89,159.68,159.79,8595.0,148.7932,148.9702,148.7745,148.877,8595.0
2022-03-11 13:00:00,159.78,160.01,159.74,159.8,25308.0,148.8677,149.082,148.8304,148.8863,25308.0
2022-03-11 13:10:00,159.82,160.0,159.79,160.0,43601.0,148.905,149.0727,148.877,149.0727,43601.0
2022-03-11 13:20:00,160.0,160.09,159.96,160.04,28717.0,149.0727,149.1565,149.0354,149.1099,28717.0
2022-03-11 13:30:00,160.07,160.07,159.88,159.89,17820.0,149.1379,149.1379,148.9609,148.9702,17820.0
2022-03-11 13:40:00,159.92,160.08,159.88,160.05,14185.0,148.9981,149.1472,148.9609,149.1193,14185.0
2022-03-11 13:50:00,160.07,160.1,159.6,159.62,26600.0,149.1379,149.1658,148.7,148.7186,26600.0
2022-03-11 14:00:00,159.55,159.72,159.51,159.65,61466.0,148.6534,148.8118,148.6161,148.7466,61466.0
2022-03-11 14:10:00,159.59,159.76,159.52,159.52,26703.0,148.6907,148.8491,148.6255,148.6255,26703.0
2022-03-11 14:20:00,159.51,159.9,159.47,159.85,37042.0,148.6161,148.9795,148.5789,148.9329,37042.0
2022-03-11 14:30:00,159.83,159.9,159.66,159.74,14715.0,148.9143,148.9795,148.7559,148.8304,14715.0
2022-03-11 14:40:00,159.61,159.62,159.39,159.5,9062.0,148.7093,148.7186,148.5043,148.6068,9062.0
2022-03-11 14:50:00,159.42,159.42,159.23,159.36,31440.0,148.5323,148.5323,148.3553,148.4764,31440.0
2022-03-11 15:00:00,159.26,159.35,159.14,159.18,54488.0,148.3832,148.4671,148.2714,148.3087,54488.0
2022-03-11 15:10:00,159.19,159.33,159.13,159.31,43463.0,148.318,148.4484,148.2621,148.4298,43463.0
2022-03-11 15:20:00,159.29,159.35,159.08,159.11,26666.0,148.4112,148.4671,148.2155,148.2435,26666.0
2022-03-11 15:30:00,159.07,159.07,158.81,158.87,69363.0,148.2062,148.2062,147.9639,148.0199,69363.0
2022-03-11 15:40:00,158.83,158.91,158.64,158.67,64644.0,147.9826,148.0571,147.8056,147.8335,64644.0
2022-03-11 15:50:00,158.63,158.89,158.39,158.52,151064.0,147.7962,148.0385,147.5726,147.6938,151064.0
2022-03-14 09:30:00,159.18,159.61,158.55,158.66,48114.0,148.3087,148.7093,147.7217,147.8242,48114.0
2022-03-14 09:40:00,158.64,159.07,158.42,158.82,70120.0,147.8056,148.2062,147.6006,147.9733,70120.0
2022-03-14 09:50:00,158.83,159.29,158.83,159.24,39478.0,147.9826,148.4112,147.9826,148.3646,39478.0
2022-03-14 10:00:00,159.2,159.45,159.01,159.44,41115.0,148.3273,148.5602,148.1503,148.5509,41115.0
2022-03-14 10:10:00,159.42,159.57,159.4,159.5,35919.0,148.5323,148.672,148.5137,148.6068,35919.0
2022-03-14 10:20:00,159.56,159.84,159.47,159.72,23763.0,148.6627,148.9236,148.5789,148.8118,23763.0
2022-03-14 10:30:00,159.69,159.94,159.62,159.85,32176.0,148.7838,149.0168,148.7186,148.9329,32176.0
2022-03-14 10:40:00,159.95,160.04,159.77,159.96,13134.0,149.0261,149.1099,148.8584,149.0354,13134.0
2022-03-14 10:50:00,159.93,160.35,159.86,160.35,38445.0,149.0075,149.3988,148.9422,149.3988,38445.0
2022-03-14 11:00:00,160.37,160.41,160.08,160.1,67864.0,149.4174,149.4547,149.1472,149.1658,67864.0
2022-03-14 11:10:00,160.17,160.24,160.07,160.11,27219.0,149.2311,149.2963,149.1379,149.1752,27219.0
2022-03-14 11:20:00,160.12,160.12,159.88,159.92,26780.0,149.1845,149.1845,148.9609,148.9981,26780.0
2022-03-14 11:30:00,159.91,159.98,159.73,159.76,19262.0,148.9888,149.054,148.8211,148.8491,19262.0
2022-03-14 11:40:00,159.74,159.74,159.15,159.15,37510.0,148.8304,148.8304,148.2807,148.2807,37510.0
2022-03-14 11:50:00,159.12,159.28,159.1,159.25,42088.0,148.2528,148.4019,148.2341,148.3739,42088.0
2022-03-14 12:00:00,159.18,159.18,158.93,159.0,23307.0,148.3087,148.3087,148.0758,148.141,23307.0
2022-03-14 12:10:00,159.0,159.08,158.81,159.08,22143.0,148.141,148.2155,147.9639,148.2155,22143.0
2022-03-14 12:20:00,159.05,159.19,158.92,159.19,36211.0,148.1876,148.318,148.0664,148.318,36211.0
2022-03-14 12:30:00,159.19,159.32,159.04,159.22,36609.0,148.318,148.4391,148.1782,148.3459,36609.0
2022-03-14 12:40:00,159.23,159.36,158.89,158.93,14175.0,148.3553,148.4764,148.0385,148.0758,14175.0
2022-03-14 12:50:00,158.92,158.93,158.67,158.72,6107.0,148.0664,148.0758,147.8335,147.8801,6107.0
2022-03-14 13:00:00,158.7,158.76,158.53,158.55,48765.0,147.8615,147.9174,147.7031,147.7217,48765.0
2022-03-14 13:10:00,158.55,158.71,158.51,158.71,14803.0,147.7217,147.8708,147.6844,147.8708,14803.0
2022-03-14 13:20:00,158.71,158.71,158.46,158.47,10682.0,147.8708,147.8708,147.6379,147.6472,10682.0
2022-03-14 13:30:00,158.51,158.55,158.01,158.07,71853.0,147.6844,147.7217,147.2186,147.2745,71853.0
2022-03-14 13:40:00,158.1,158.23,157.88,157.91,35923.0,147.3024,147.4236,147.0975,147.1254,35923.0
2022-03-14 13:50:00,157.94,158.17,157.94,157.96,31415.0,147.1534,147.3677,147.1534,147.172,31415.0
2022-03-14 14:00:00,157.96,158.1,157.84,158.02,70555.0,147.172,147.3024,147.0602,147.2279,70555.0
2022-03-14 14:10:00,158.09,158.09,157.92,157.93,18882.0,147.2931,147.2931,147.1347,147.1441,18882.0
2022-03-14 14:20:00,157.94,157.99,157.68,157.71,21376.0,147.1534,147.2,146.9111,146.9391,21376.0
2022-03-14 14:30:00,157.7,158.01,157.69,157.88,18159.0,146.9298,147.2186,146.9204,147.0975,18159.0
2022-03-14 14:40:00,157.93,157.94,157.75,157.77,28370.0,147.1441,147.1534,146.9763,146.995,28370.0
2022-03-14 14:50:00,157.79,158.12,157.75,158.09,19457.0,147.0136,147.3211,146.9763,147.2931,19457.0
2022-03-14 15:00:00,158.02,158.32,157.96,158.02,40993.0,147.2279,147.5074,147.172,147.2279,40993.0
2022-03-14 15:10:00,158.03,158.45,158.03,158.23,66751.0,147.2372,147.6285,147.2372,147.4236,66751.0
2022-03-14 15:20:00,158.2,158.36,158.13,158.17,93307.0,147.3956,147.5447,147.3304,147.3677,93307.0
2022-03-14 15:30:00,158.17,158.17,157.81,158.05,208715.0,147.3677,147.3677,147.0322,147.2559,208715.0
2022-03-14 15:40:00,158.02,158.34,157.95,158.16,140639.0,147.2279,147.526,147.1627,147.3583,140639.0
2022-03-14 15:50:00,158.19,158.4,157.94,158.35,322039.0,147.3863,147.582,147.1534,147.5354,322039.0
2022-03-15 09:30:00,158.89,159.71,158.76,159.52,57298.0,148.0385,148.8025,147.9174,148.6255,57298.0
2022-03-15 09:40:00,159.55,159.6,158.63,158.88,50739.0,148.6534,148.7,147.7962,148.0292,50739.0
2022-03-15 09:50:00,158.95,159.1,158.76,159.04,89082.0,148.0944,148.2341,147.9174,148.1782,89082.0
2022-03-15 10:00:00,158.98,159.15,158.65,158.7,16516.0,148.1223,148.2807,147.8149,147.8615,16516.0
2022-03-15 10:10:00,158.75,158.8,158.47,158.8,27286.0,147.908,147.9546,147.6472,147.9546,27286.0
2022-03-15 10:20:00,158.87,159.36,158.85,159.33,30110.0,148.0199,148.4764,148.0012,148.4484,30110.0
2022-03-15 10:30:00,159.37,159.57,159.3,159.35,17727.0,148.4857,148.672,148.4205,148.4671,17727.0
2022-03-15 10:40:00,159.43,159.59,159.32,159.42,30844.0,148.5416,148.6907,148.4391,148.5323,30844.0
2022-03-15 10:50:00,159.43,159.43,159.15,159.19,259883.0,148.5416,148.5416,148.2807,148.318,259883.0
2022-03-15 11:00:00,159.18,159.33,159.16,159.21,49276.0,148.3087,148.4484,148.29,148.3366,49276.0
2022-03-15 11:10:00,159.2,159.23,159.01,159.21,36457.0,148.3273,148.3553,148.1503,148.3366,36457.0
2022-03-15 11:20:00,159.22,159.41,159.04,159.4,51168.0,148.3459,148.523,148.1782,148.5137,51168.0
2022-03-15 11:30:00,159.4,159.47,159.3,159.44,37148.0,148.5137,148.5789,148.4205,148.5509,37148.0
2022-03-15 11:40:00,159.41,159.78,159.34,159.74,45120.0,148.523,148.8677,148.4578,148.8304,45120.0
2022-03-15 11:50:00,159.75,159.86,159.1,159.3,65957.0,148.8398,148.9422,148.2341,148.4205,65957.0
2022-03-15 12:00:00,159.3,159.43,159.04,159.36,1625584.0,148.4205,148.5416,148.1782,148.4764,1625584.0
2022-03-15 12:10:00,159.36,159.53,159.29,159.51,29479.0,148.4764,148.6348,148.4112,148.6161,29479.0
2022-03-15 12:20:00,159.47,159.83,159.46,159.77,22312.0,148.5789,148.9143,148.5696,148.8584,22312.0
2022-03-15 12:30:00,159.75,159.91,159.74,159.87,31177.0,148.8398,148.9888,148.8304,148.9516,31177.0
2022-03-15 12:40:00,159.88,159.89,159.56,159.59,67202.0,148.9609,148.9702,148.6627,148.6907,67202.0
2022-03-15 12:50:00,159.58,159.68,159.34,159.64,22314.0,148.6814,148.7745,148.4578,148.7373,22314.0
2022-03-15 13:00:00,159.65,159.85,159.55,159.57,28333.0,148.7466,148.9329,148.6534,148.672,28333.0
2022-03-15 13:10:00,159.55,159.55,159.28,159.33,32646.0,148.6534,148.6534,148.4019,148.4484,32646.0
2022-03-15 13:20:00,159.34,159.62,159.2,159.2,35309.0,148.4578,148.7186,148.3273,148.3273,35309.0
2022-03-15 13:30:00,159.2,159.31,159.09,159.22,29074.0,148.3273,148.4298,148.2248,148.3459,29074.0
2022-03-15 13:40:00,159.18,159.45,159.12,159.35,34997.0,148.3087,148.5602,148.2528,148.4671,34997.0
2022-03-15 13:50:00,159.38,159.55,159.37,159.54,26138.0,148.495,148.6534,148.4857,148.6441,26138.0
2022-03-15 14:00:00,159.51,159.62,159.21,159.47,35463.0,148.6161,148.7186,148.3366,148.5789,35463.0
2022-03-15 14:10:00,159.47,159.51,158.98,159.04,28794.0,148.5789,148.6161,148.1223,148.1782,28794.0
2022-03-15 14:20:00,159.02,159.2,158.93,159.15,86906.0,148.1596,148.3273,148.0758,148.2807,86906.0
2022-03-15 14:30:00,159.14,159.43,159.03,159.35,26959.0,148.2714,148.5416,148.1689,148.4671,26959.0
2022-03-15 14:40:00,159.37,159.79,159.35,159.79,88709.0,148.4857,148.877,148.4671,148.877,88709.0
2022-03-15 14:50:00,159.83,160.1,159.83,160.06,42466.0,148.9143,149.1658,148.9143,149.1286,42466.0
2022-03-15 15:00:00,160.03,160.15,159.98,159.98,42227.0,149.1006,149.2124,149.054,149.054,42227.0
2022-03-15 15:10:00,160.06,160.3,160.04,160.28,121177.0,149.1286,149.3522,149.1099,149.3336,121177.0
2022-03-15 15:20:00,160.29,160.39,160.19,160.34,43909.0,149.3429,149.436,149.2497,149.3895,43909.0
2022-03-15 15:30:00,160.34,160.5,160.2,160.31,80950.0,149.3895,149.5385,149.259,149.3615,80950.0
2022-03-15 15:40:00,160.34,160.4,160.08,160.38,78274.0,149.3895,149.4454,149.1472,149.4267,78274.0
2022-03-15 15:50:00,160.34,160.59,160.17,160.38,149518.0,149.3895,149.6224,149.2311,149.4267,149518.0
2022-03-16 09:30:00,161.45,162.38,161.45,162.38,87164.0,150.4236,151.2901,150.4236,151.2901,87164.0
2022-03-16 09:40:00,162.43,162.54,162.33,162.35,67583.0,151.3367,151.4392,151.2435,151.2622,67583.0
2022-03-16 09:50:00,162.37,162.41,162.09,162.23,35238.0,151.2808,151.3181,151.0199,151.1504,35238.0
2022-03-16 10:00:00,162.29,162.3,161.75,161.84,94307.0,151.2063,151.2156,150.7032,150.787,94307.0
2022-03-16 10:10:00,161.8,162.9,161.8,162.67,58156.0,150.7497,151.7746,150.7497,151.5603,58156.0
2022-03-16 10:20:00,162.66,162.8,162.45,162.45,33373.0,151.551,151.6814,151.3554,151.3554,33373.0
2022-03-16 10:30:00,162.46,162.63,162.22,162.31,13361.0,151.3647,151.5231,151.1411,151.2249,13361.0
2022-03-16 10:40:00,162.42,162.47,161.95,162.07,42722.0,151.3274,151.374,150.8895,151.0013,42722.0
2022-03-16 10:50:00,162.11,162.24,161.98,162.24,15009.0,151.0386,151.1597,150.9175,151.1597,15009.0
2022-03-16 11:00:00,162.26,162.3,161.9,162.14,37636.0,151.1783,151.2156,150.8429,151.0665,37636.0
2022-03-16 11:10:00,162.21,162.3,161.98,162.04,41868.0,151.1317,151.2156,150.9175,150.9734,41868.0
2022-03-16 11:20:00,162.13,162.2,162.04,162.17,27349.0,151.0572,151.1224,150.9734,151.0945,27349.0
2022-03-16 11:30:00,162.19,162.25,161.95,162.09,24139.0,151.1131,151.169,150.8895,151.0199,24139.0
2022-03-16 11:40:00,162.06,162.13,161.99,162.12,28912.0,150.992,151.0572,150.9268,151.0479,28912.0
2022-03-16 11:50:00,162.14,162.34,162.12,162.29,21521.0,151.0665,151.2529,151.0479,151.2063,21521.0
2022-03-16 12:00:00,162.28,162.49,162.23,162.38,110557.0,151.197,151.3926,151.1504,151.2901,110557.0
2022-03-16 12:10:00,162.36,162.47,162.33,162.4,16978.0,151.2715,151.374,151.2435,151.3088,16978.0
2022-03-16 12:20:00,162.36,162.42,162.27,162.39,24226.0,151.2715,151.3274,151.1876,151.2995,24226.0
2022-03-16 12:30:00,162.37,162.52,162.29,162.32,9922.0,151.2808,151.4206,151.2063,151.2342,9922.0
2022-03-16 12:40:00,162.25,162.47,161.91,161.92,20918.0,151.169,151.374,150.8522,150.8616,20918.0
2022-03-16 12:50:00,161.95,162.12,161.94,162.09,40105.0,150.8895,151.0479,150.8802,151.0199,40105.0
2022-03-16 13:00:00,162.1,162.18,161.73,161.74,16862.0,151.0293,151.1038,150.6845,150.6938,16862.0
2022-03-16 13:10:00,161.62,161.8,161.57,161.76,11501.0,150.582,150.7497,150.5355,150.7125,11501.0
2022-03-16 13:20:00,161.79,161.96,161.69,161.77,13554.0,150.7404,150.8988,150.6473,150.7218,13554.0
2022-03-16 13:30:00,161.83,161.92,161.75,161.75,14542.0,150.7777,150.8616,150.7032,150.7032,14542.0
2022-03-16 13:40:00,161.75,161.76,161.58,161.7,16315.0,150.7032,150.7125,150.5448,150.6566,16315.0
2022-03-16 13:50:00,161.7,161.89,161.66,161.77,17514.0,150.6566,150.8336,150.6193,150.7218,17514.0
2022-03-16 14:00:00,161.7,161.71,160.67,160.67,27064.0,150.6566,150.6659,149.6969,149.6969,27064.0
2022-03-16 14:10:00,160.63,161.05,160.42,161.03,46512.0,149.6597,150.051,149.464,150.0323,46512.0
2022-03-16 14:20:00,161.07,161.07,160.34,160.36,113927.0,150.0696,150.0696,149.3895,149.4081,113927.0
2022-03-16 14:30:00,160.32,160.77,159.87,160.71,36049.0,149.3708,149.7901,148.9516,149.7342,36049.0
2022-03-16 14:40:00,160.76,161.41,160.67,161.14,59519.0,149.7808,150.3864,149.6969,150.1348,59519.0
2022-03-16 14:50:00,161.2,161.66,161.02,161.18,65006.0,150.1907,150.6193,150.023,150.1721,65006.0
2022-03-16 15:00:00,161.26,161.68,161.07,161.27,63850.0,150.2466,150.6379,150.0696,150.2559,63850.0
2022-03-16 15:10:00,161.23,161.87,161.2,161.86,61960.0,150.2187,150.815,150.1907,150.8056,61960.0
2022-03-16 15:20:00,161.86,162.25,161.84,162.12,41588.0,150.8056,151.169,150.787,151.0479,41588.0
2022-03-16 15:30:00,162.1,162.11,161.76,162.05,53774.0,151.0293,151.0386,150.7125,150.9827,53774.0
2022-03-16 15:40:00,162.05,162.38,161.86,162.33,46227.0,150.9827,151.2901,150.8056,151.2435,46227.0
2022-03-16 15:50:00,162.38,162.9,162.24,162.9,124229.0,151.2901,151.7746,151.1597,151.7746,124229.0
2022-03-17 09:30:00,162.3,162.54,162.28,162.44,35413.0,151.2156,151.4392,151.197,151.346,35413.0
2022-03-17 09:40:00,162.35,162.96,162.32,162.69,47781.0,151.2622,151.8305,151.2342,151.579,47781.0
2022-03-17 09:50:00,162.68,162.88,162.52,162.88,53255.0,151.5696,151.756,151.4206,151.756,53255.0
2022-03-17 10:00:00,162.96,163.11,162.85,163.11,77983.0,151.8305,151.9703,151.728,151.9703,77983.0
2022-03-17 10:10:00,163.08,163.27,162.95,163.19,38505.0,151.9423,152.1194,151.8212,152.0448,38505.0
2022-03-17 10:20:00,163.18,163.4,163.13,163.33,23716.0,152.0355,152.2405,151.9889,152.1753,23716.0
2022-03-17 10:30:00,163.37,163.38,162.99,163.07,20707.0,152.2125,152.2218,151.8585,151.933,20707.0
2022-03-17 10:40:00,163.09,163.17,162.71,162.87,50142.0,151.9516,152.0262,151.5976,151.7467,50142.0
2022-03-17 10:50:00,162.88,162.95,162.67,162.92,47622.0,151.756,151.8212,151.5603,151.7933,47622.0
2022-03-17 11:00:00,163.02,163.15,162.89,163.1,11910.0,151.8864,152.0075,151.7653,151.961,11910.0
2022-03-17 11:10:00,163.09,163.1,162.93,163.03,11698.0,151.9516,151.961,151.8026,151.8957,11698.0
2022-03-17 11:20:00,163.11,163.24,163.02,163.12,13989.0,151.9703,152.0914,151.8864,151.9796,13989.0
2022-03-17 11:30:00,163.09,163.39,163.01,163.38,19006.0,151.9516,152.2312,151.8771,152.2218,19006.0
2022-03-17 11:40:00,163.39,163.46,163.28,163.29,12146.0,152.2312,152.2964,152.1287,152.138,12146.0
2022-03-17 11:50:00,163.26,163.61,163.26,163.54,43904.0,152.11,152.4361,152.11,152.3709,43904.0
2022-03-17 12:00:00,163.55,163.66,163.51,163.6,11577.0,152.3802,152.4827,152.343,152.4268,11577.0
2022-03-17 12:10:00,163.6,163.66,163.54,163.64,7556.0,152.4268,152.4827,152.3709,152.4641,7556.0
2022-03-17 12:20:00,163.64,164.01,163.64,163.99,25403.0,152.4641,152.8088,152.4641,152.7902,25403.0
2022-03-17 12:30:00,164.01,164.05,163.95,164.0,11973.0,152.8088,152.8461,152.7529,152.7995,11973.0
2022-03-17 12:40:00,163.99,164.0,163.87,163.88,11555.0,152.7902,152.7995,152.6784,152.6877,11555.0
2022-03-17 12:50:00,163.94,164.07,163.93,164.05,13105.0,152.7436,152.8647,152.7343,152.8461,13105.0
2022-03-17 13:00:00,164.03,164.04,163.9,164.0,12627.0,152.8274,152.8368,152.7063,152.7995,12627.0
2022-03-17 13:10:00,163.97,164.05,163.87,164.03,20687.0,152.7715,152.8461,152.6784,152.8274,20687.0
2022-03-17 13:20:00,164.04,164.25,164.04,164.22,17741.0,152.8368,153.0324,152.8368,153.0045,17741.0
2022-03-17 13:30:00,164.25,164.29,164.17,164.29,26995.0,153.0324,153.0697,152.9579,153.0697,26995.0
2022-03-17 13:40:00,164.36,164.49,164.36,164.45,10799.0,153.1349,153.256,153.1349,153.2188,10799.0
2022-03-17 13:50:00,164.47,164.58,164.45,164.46,15055.0,153.2374,153.3399,153.2188,153.2281,15055.0
2022-03-17 14:00:00,164.48,164.52,164.35,164.42,13537.0,153.2467,153.284,153.1256,153.1908,13537.0
2022-03-17 14:10:00,164.43,164.43,164.28,164.34,17344.0,153.2001,153.2001,153.0604,153.1163,17344.0
2022-03-17 14:20:00,164.32,164.39,164.14,164.17,65060.0,153.0976,153.1629,152.9299,152.9579,65060.0
2022-03-17 14:30:00,164.17,164.33,164.15,164.23,9672.0,152.9579,153.107,152.9393,153.0138,9672.0
2022-03-17 14:40:00,164.2,164.45,164.17,164.44,13080.0,152.9858,153.2188,152.9579,153.2094,13080.0
2022-03-17 14:50:00,164.47,164.48,164.28,164.43,24756.0,153.2374,153.2467,153.0604,153.2001,24756.0
2022-03-17 15:00:00,164.4,164.52,164.31,164.32,13991.0,153.1722,153.284,153.0883,153.0976,13991.0
2022-03-17 15:10:00,164.31,164.34,164.02,164.3,16255.0,153.0883,153.1163,152.8181,153.079,16255.0
2022-03-17 15:20:00,164.28,164.34,164.13,164.28,63636.0,153.0604,153.1163,152.9206,153.0604,63636.0
2022-03-17 15:30:00,164.31,164.36,164.23,164.3,41744.0,153.0883,153.1349,153.0138,153.079,41744.0
2022-03-17 15:40:00,164.34,164.7,164.32,164.67,51334.0,153.1163,153.4517,153.0976,153.4237,51334.0
2022-03-17 15:50:00,164.66,164.82,164.43,164.82,140950.0,153.4144,153.5635,153.2001,153.5635,140950.0
2022-03-18 09:30:00,164.4,164.53,164.08,164.08,62779.0,153.1722,153.2933,152.874,152.874,62779.0
2022-03-18 09:40:00,164.16,164.33,164.05,164.17,39927.0,152.9486,153.107,152.8461,152.9579,39927.0
2022-03-18 09:50:00,164.27,164.33,163.93,164.13,42487.0,153.0511,153.107,152.7343,152.9206,42487.0
2022-03-18 10:00:00,164.13,164.46,164.01,164.42,44064.0,152.9206,153.2281,152.8088,153.1908,44064.0
2022-03-18 10:10:00,164.4,164.58,164.0,164.12,25668.0,153.1722,153.3399,152.7995,152.9113,25668.0
2022-03-18 10:20:00,164.14,164.27,164.06,164.19,19123.0,152.9299,153.0511,152.8554,152.9765,19123.0
2022-03-18 10:30:00,164.19,164.32,163.96,164.1,35113.0,152.9765,153.0976,152.7622,152.8927,35113.0
2022-03-18 10:40:00,164.09,164.2,163.97,163.97,20175.0,152.8833,152.9858,152.7715,152.7715,20175.0
2022-03-18 10:50:00,163.98,164.13,163.87,164.05,45448.0,152.7809,152.9206,152.6784,152.8461,45448.0
2022-03-18 11:00:00,164.06,164.17,164.0,164.12,55855.0,152.8554,152.9579,152.7995,152.9113,55855.0
2022-03-18 11:10:00,164.13,164.24,163.94,164.11,48499.0,152.9206,153.0231,152.7436,152.902,48499.0
2022-03-18 11:20:00,164.13,164.13,163.81,163.92,66283.0,152.9206,152.9206,152.6225,152.725,66283.0
2022-03-18 11:30:00,163.91,164.22,163.88,164.04,71593.0,152.7156,153.0045,152.6877,152.8368,71593.0
2022-03-18 11:40:00,164.02,164.02,163.88,163.95,15091.0,152.8181,152.8181,152.6877,152.7529,15091.0
2022-03-18 11:50:00,163.95,164.01,163.7,163.94,43966.0,152.7529,152.8088,152.52,152.7436,43966.0
2022-03-18 12:00:00,163.8,164.09,163.8,164.02,17776.0,152.6132,152.8833,152.6132,152.8181,17776.0
2022-03-18 12:10:00,164.03,164.26,164.01,164.15,21365.0,152.8274,153.0417,152.8088,152.9393,21365.0
2022-03-18 12:20:00,164.15,164.37,164.12,164.37,24549.0,152.9393,153.1442,152.9113,153.1442,24549.0
2022-03-18 12:30:00,164.35,164.52,164.33,164.46,28113.0,153.1256,153.284,153.107,153.2281,28113.0
2022-03-18 12:40:00,164.47,164.54,164.35,164.37,20709.0,153.2374,153.3026,153.1256,153.1442,20709.0
2022-03-18 12:50:00,164.38,164.53,164.38,164.47,21001.0,153.1535,153.2933,153.1535,153.2374,21001.0
2022-03-18 13:00:00,164.49,164.71,164.45,164.64,28558.0,153.256,153.461,153.2188,153.3958,28558.0
2022-03-18 13:10:00,164.66,164.73,164.61,164.69,26174.0,153.4144,153.4796,153.3678,153.4424,26174.0
2022-03-18 13:20:00,164.68,164.91,164.67,164.91,24702.0,153.4331,153.6473,153.4237,153.6473,24702.0
2022-03-18 13:30:00,164.9,164.9,164.78,164.78,44774.0,153.638,153.638,153.5262,153.5262,44774.0
2022-03-18 13:40:00,164.76,164.9,164.73,164.86,31856.0,153.5076,153.638,153.4796,153.6008,31856.0
2022-03-18 13:50:00,164.87,164.92,164.72,164.78,33802.0,153.6101,153.6567,153.4703,153.5262,33802.0
2022-03-18 14:00:00,164.82,164.83,164.63,164.64,33031.0,153.5635,153.5728,153.3865,153.3958,33031.0
2022-03-18 14:10:00,164.63,164.9,164.62,164.81,61362.0,153.3865,153.638,153.3772,153.5542,61362.0
2022-03-18 14:20:00,164.79,164.82,164.71,164.78,28447.0,153.5355,153.5635,153.461,153.5262,28447.0
2022-03-18 14:30:00,164.79,164.95,164.67,164.89,44505.0,153.5355,153.6846,153.4237,153.6287,44505.0
2022-03-18 14:40:00,164.88,164.96,164.73,164.81,37336.0,153.6194,153.6939,153.4796,153.5542,37336.0
2022-03-18 14:50:00,164.81,164.88,164.76,164.83,35826.0,153.5542,153.6194,153.5076,153.5728,35826.0
2022-03-18 15:00:00,164.83,165.04,164.8,165.04,48402.0,153.5728,153.7685,153.5449,153.7685,48402.0
2022-03-18 15:10:00,165.04,165.17,164.98,165.14,62144.0,153.7685,153.8896,153.7126,153.8616,62144.0
2022-03-18 15:20:00,165.15,165.37,165.11,165.3,80189.0,153.871,154.0759,153.8337,154.0107,80189.0
2022-03-18 15:30:00,165.3,165.53,165.2,165.23,97663.0,154.0107,154.225,153.9175,153.9455,97663.0
2022-03-18 15:40:00,165.24,165.55,165.2,165.48,153910.0,153.9548,154.2436,153.9175,154.1784,153910.0
2022-03-18 15:50:00,165.47,165.54,165.26,165.4,326934.0,154.1691,154.2343,153.9734,154.1039,326934.0
2022-03-21 09:30:00,165.69,166.59,165.65,166.42,35559.0,154.3741,155.2126,154.3368,155.0542,35559.0
2022-03-21 09:40:00,166.44,166.44,165.91,165.93,624689.0,155.0729,155.0729,154.5791,154.5977,624689.0
2022-03-21 09:50:00,165.93,166.07,165.85,165.85,49896.0,154.5977,154.7281,154.5231,154.5231,49896.0
2022-03-21 10:00:00,165.82,165.95,165.63,165.8,323803.0,154.4952,154.6163,154.3182,154.4766,323803.0
2022-03-21 10:10:00,165.82,166.13,165.79,166.06,644998.0,154.4952,154.784,154.4672,154.7188,644998.0
2022-03-21 10:20:00,166.0,166.04,165.76,165.93,44422.0,154.6629,154.7002,154.4393,154.5977,44422.0
2022-03-21 10:30:00,165.95,165.97,165.72,165.84,33148.0,154.6163,154.635,154.402,154.5138,33148.0
2022-03-21 10:40:00,165.79,166.01,165.79,165.92,73121.0,154.4672,154.6722,154.4672,154.5884,73121.0
2022-03-21 10:50:00,165.92,166.18,165.9,166.13,23619.0,154.5884,154.8306,154.5697,154.784,23619.0
2022-03-21 11:00:00,166.12,166.21,165.99,166.0,25970.0,154.7747,154.8586,154.6536,154.6629,25970.0
2022-03-21 11:10:00,166.02,166.19,165.94,165.97,19515.0,154.6815,154.8399,154.607,154.635,19515.0
2022-03-21 11:20:00,165.92,166.05,165.83,165.88,26694.0,154.5884,154.7095,154.5045,154.5511,26694.0
2022-03-21 11:30:00,165.89,165.96,165.72,165.76,50777.0,154.5604,154.6256,154.402,154.4393,50777.0
2022-03-21 11:40:00,165.77,165.85,165.57,165.7,21085.0,154.4486,154.5231,154.2623,154.3834,21085.0
2022-03-21 11:50:00,165.7,165.92,165.67,165.82,25357.0,154.3834,154.5884,154.3554,154.4952,25357.0
2022-03-21 12:00:00,165.83,166.01,165.7,165.99,18370.0,154.5045,154.6722,154.3834,154.6536,18370.0
2022-03-21 12:10:00,165.93,166.12,165.93,166.12,25762.0,154.5977,154.7747,154.5977,154.7747,25762.0
2022-03-21 12:20:00,166.11,166.22,166.09,166.16,26793.0,154.7654,154.8679,154.7468,154.812,26793.0
2022-03-21 12:30:00,166.17,166.17,165.45,165.59,80794.0,154.8213,154.8213,154.1505,154.2809,80794.0
2022-03-21 12:40:00,165.6,165.88,165.59,165.84,47326.0,154.2902,154.5511,154.2809,154.5138,47326.0
2022-03-21 12:50:00,165.82,165.82,165.28,165.35,35765.0,154.4952,154.4952,153.9921,154.0573,35765.0
2022-03-21 13:00:00,165.34,165.34,165.1,165.26,42666.0,154.048,154.048,153.8244,153.9734,42666.0
2022-03-21 13:10:00,165.27,165.27,164.84,164.84,23297.0,153.9828,153.9828,153.5821,153.5821,23297.0
2022-03-21 13:20:00,164.84,165.15,164.83,164.97,33491.0,153.5821,153.871,153.5728,153.7032,33491.0
2022-03-21 13:30:00,164.95,165.38,164.92,165.32,33690.0,153.6846,154.0852,153.6567,154.0293,33690.0
2022-03-21 13:40:00,165.31,165.32,165.08,165.22,13507.0,154.02,154.0293,153.8057,153.9362,13507.0
2022-03-21 13:50:00,165.23,165.32,165.15,165.31,20952.0,153.9455,154.0293,153.871,154.02,20952.0
2022-03-21 14:00:00,165.3,165.42,165.1,165.2,27050.0,154.0107,154.1225,153.8244,153.9175,27050.0
2022-03-21 14:10:00,165.18,165.19,164.97,165.06,48092.0,153.8989,153.9082,153.7032,153.7871,48092.0
2022-03-21 14:20:00,165.12,165.44,165.12,165.42,114835.0,153.843,154.1411,153.843,154.1225,114835.0
2022-03-21 14:30:00,165.43,165.46,165.31,165.38,16784.0,154.1318,154.1598,154.02,154.0852,16784.0
2022-03-21 14:40:00,165.37,165.59,165.29,165.37,187997.0,154.0759,154.2809,154.0014,154.0759,187997.0
2022-03-21 14:50:00,165.39,165.45,164.95,164.95,32586.0,154.0946,154.1505,153.6846,153.6846,32586.0
2022-03-21 15:00:00,164.96,165.08,164.91,165.05,29585.0,153.6939,153.8057,153.6473,153.7778,29585.0
2022-03-21 15:10:00,165.1,165.42,165.09,165.23,52283.0,153.8244,154.1225,153.8151,153.9455,52283.0
2022-03-21 15:20:00,165.22,165.53,165.17,165.52,182289.0,153.9362,154.225,153.8896,154.2157,182289.0
2022-03-21 15:30:00,165.52,165.58,165.33,165.35,191905.0,154.2157,154.2716,154.0387,154.0573,191905.0
2022-03-21 15:40:00,165.36,165.45,165.12,165.12,241065.0,154.0666,154.1505,153.843,153.843,241065.0
2022-03-21 15:50:00,165.14,165.77,165.14,165.74,616173.0,153.8616,154.4486,153.8616,154.4207,616173.0
2022-03-22 09:30:00,166.47,166.75,166.39,166.71,123561.0,155.1008,155.3617,155.0263,155.3244,123561.0
2022-03-22 09:40:00,166.72,167.02,166.65,167.02,50799.0,155.3337,155.6132,155.2685,155.6132,50799.0
2022-03-22 09:50:00,167.1,167.15,166.94,166.97,19748.0,155.6878,155.7344,155.5387,155.5667,19748.0
2022-03-22 10:00:00,167.04,167.11,166.82,166.87,17707.0,155.6319,155.6971,155.4269,155.4735,17707.0
2022-03-22 10:10:00,166.86,166.91,166.65,166.73,11281.0,155.4642,155.5108,155.2685,155.343,11281.0
2022-03-22 10:20:00,166.79,166.94,166.71,166.71,26659.0,155.3989,155.5387,155.3244,155.3244,26659.0
2022-03-22 10:30:00,166.75,166.93,166.63,166.8,512846.0,155.3617,155.5294,155.2499,155.4083,512846.0
2022-03-22 10:40:00,166.78,166.85,166.65,166.77,54146.0,155.3896,155.4549,155.2685,155.3803,54146.0
2022-03-22 10:50:00,166.77,166.78,166.63,166.71,51625.0,155.3803,155.3896,155.2499,155.3244,51625.0
2022-03-22 11:00:00,166.73,166.74,166.47,166.52,59105.0,155.343,155.3524,155.1008,155.1474,59105.0
2022-03-22 11:10:00,166.53,166.63,166.48,166.62,28263.0,155.1567,155.2499,155.1101,155.2406,28263.0
2022-03-22 11:20:00,166.62,166.69,166.52,166.58,48327.0,155.2406,155.3058,155.1474,155.2033,48327.0
2022-03-22 11:30:00,166.56,166.56,166.33,166.47,26893.0,155.1847,155.1847,154.9704,155.1008,26893.0
2022-03-22 11:40:00,166.47,166.52,166.32,166.5,19218.0,155.1008,155.1474,154.961,155.1288,19218.0
2022-03-22 11:50:00,166.5,166.56,166.41,166.53,24030.0,155.1288,155.1847,155.0449,155.1567,24030.0
2022-03-22 12:00:00,166.53,166.65,166.47,166.63,24913.0,155.1567,155.2685,155.1008,155.2499,24913.0
2022-03-22 12:10:00,166.62,166.63,166.51,166.55,19625.0,155.2406,155.2499,155.1381,155.1753,19625.0
2022-03-22 12:20:00,166.56,166.56,166.37,166.4,31400.0,155.1847,155.1847,155.0076,155.0356,31400.0
2022-03-22 12:30:00,166.37,166.53,166.29,166.48,45772.0,155.0076,155.1567,154.9331,155.1101,45772.0
2022-03-22 12:40:00,166.48,166.56,166.41,166.49,18706.0,155.1101,155.1847,155.0449,155.1194,18706.0
2022-03-22 12:50:00,166.51,166.77,166.51,166.76,19237.0,155.1381,155.3803,155.1381,155.371,19237.0
2022-03-22 13:00:00,166.76,166.9,166.71,166.84,23634.0,155.371,155.5014,155.3244,155.4455,23634.0
2022-03-22 13:10:00,166.81,166.95,166.8,166.84,31410.0,155.4176,155.548,155.4083,155.4455,31410.0
2022-03-22 13:20:00,166.83,166.83,166.71,166.8,26552.0,155.4362,155.4362,155.3244,155.4083,26552.0
2022-03-22 13:30:00,166.81,166.94,166.78,166.81,39585.0,155.4176,155.5387,155.3896,155.4176,39585.0
2022-03-22 13:40:00,166.76,166.82,166.73,166.76,15372.0,155.371,155.4269,155.343,155.371,15372.0
2022-03-22 13:50:00,166.78,166.89,166.78,166.82,10886.0,155.3896,155.4921,155.3896,155.4269,10886.0
2022-03-22 14:00:00,166.86,166.86,166.72,166.75,19739.0,155.4642,155.4642,155.3337,155.3617,19739.0
2022-03-22 14:10:00,166.75,166.82,166.65,166.72,59997.0,155.3617,155.4269,155.2685,155.3337,59997.0
2022-03-22 14:20:00,166.69,166.69,166.42,166.48,23102.0,155.3058,155.3058,155.0542,155.1101,23102.0
2022-03-22 14:30:00,166.45,166.64,166.43,166.59,16112.0,155.0822,155.2592,155.0635,155.2126,16112.0
2022-03-22 14:40:00,166.57,166.6,166.45,166.48,20700.0,155.194,155.2219,155.0822,155.1101,20700.0
2022-03-22 14:50:00,166.5,166.67,166.46,166.57,23755.0,155.1288,155.2871,155.0915,155.194,23755.0
2022-03-22 15:00:00,166.52,166.65,166.52,166.6,26027.0,155.1474,155.2685,155.1474,155.2219,26027.0
2022-03-22 15:10:00,166.6,166.75,166.5,166.6,59355.0,155.2219,155.3617,155.1288,155.2219,59355.0
2022-03-22 15:20:00,166.59,166.66,166.5,166.55,24940.0,155.2126,155.2778,155.1288,155.1753,24940.0
2022-03-22 15:30:00,166.53,166.78,166.49,166.74,38651.0,155.1567,155.3896,155.1194,155.3524,38651.0
2022-03-22 15:40:00,166.73,167.04,166.68,167.01,66190.0,155.343,155.6319,155.2965,155.6039,66190.0
2022-03-22 15:50:00,167.0,167.09,166.56,166.72,107992.0,155.5946,155.6785,155.1847,155.3337,107992.0
2022-03-23 09:30:00,166.24,166.47,166.19,166.19,58734.0,154.8865,155.1008,154.8399,154.8399,58734.0
2022-03-23 09:40:00,166.17,166.21,165.89,165.95,29974.0,154.8213,154.8586,154.5604,154.6163,29974.0
2022-03-23 09:50:00,165.94,166.13,165.88,165.92,441529.0,154.607,154.784,154.5511,154.5884,441529.0
2022-03-23 10:00:00,165.86,166.08,165.84,166.05,50558.0,154.5325,154.7374,154.5138,154.7095,50558.0
2022-03-23 10:10:00,166.01,166.18,165.93,166.06,70819.0,154.6722,154.8306,154.5977,154.7188,70819.0
2022-03-23 10:20:00,166.06,166.16,165.93,166.06,47543.0,154.7188,154.812,154.5977,154.7188,47543.0
2022-03-23 10:30:00,166.05,166.16,166.04,166.05,28899.0,154.7095,154.812,154.7002,154.7095,28899.0
2022-03-23 10:40:00,166.06,166.09,165.91,165.99,9246.0,154.7188,154.7468,154.5791,154.6536,9246.0
2022-03-23 10:50:00,165.96,165.97,165.82,165.83,14935.0,154.6256,154.635,154.4952,154.5045,14935.0
2022-03-23 11:00:00,165.86,166.05,165.85,165.91,7269.0,154.5325,154.7095,154.5231,154.5791,7269.0
2022-03-23 11:10:00,165.87,166.01,165.85,165.91,34081.0,154.5418,154.6722,154.5231,154.5791,34081.0
2022-03-23 11:20:00,165.91,166.04,165.83,166.04,33606.0,154.5791,154.7002,154.5045,154.7002,33606.0
2022-03-23 11:30:00,166.03,166.04,165.91,165.94,16155.0,154.6909,154.7002,154.5791,154.607,16155.0
2022-03-23 11:40:00,165.94,165.96,165.76,165.8,30636.0,154.607,154.6256,154.4393,154.4766,30636.0
2022-03-23 11:50:00,165.81,165.87,165.75,165.78,14968.0,154.4859,154.5418,154.43,154.4579,14968.0
2022-03-23 12:00:00,165.78,165.97,165.62,165.68,43557.0,154.4579,154.635,154.3089,154.3648,43557.0
2022-03-23 12:10:00,165.67,165.71,165.48,165.69,13551.0,154.3554,154.3927,154.1784,154.3741,13551.0
2022-03-23 12:20:00,165.69,165.7,165.62,165.67,16480.0,154.3741,154.3834,154.3089,154.3554,16480.0
2022-03-23 12:30:00,165.67,165.76,165.52,165.65,15806.0,154.3554,154.4393,154.2157,154.3368,15806.0
2022-03-23 12:40:00,165.67,165.67,165.39,165.46,15673.0,154.3554,154.3554,154.0946,154.1598,15673.0
2022-03-23 12:50:00,165.45,165.51,165.42,165.51,7010.0,154.1505,154.2064,154.1225,154.2064,7010.0
2022-03-23 13:00:00,165.5,165.51,165.36,165.42,12944.0,154.1971,154.2064,154.0666,154.1225,12944.0
2022-03-23 13:10:00,165.43,165.46,165.34,165.35,6339.0,154.1318,154.1598,154.048,154.0573,6339.0
2022-03-23 13:20:00,165.37,165.37,165.09,165.12,15753.0,154.0759,154.0759,153.8151,153.843,15753.0
2022-03-23 13:30:00,165.1,165.17,165.02,165.09,42155.0,153.8244,153.8896,153.7498,153.8151,42155.0
2022-03-23 13:40:00,165.08,165.11,164.93,165.05,43971.0,153.8057,153.8337,153.666,153.7778,43971.0
2022-03-23 13:50:00,165.04,165.27,165.04,165.24,6666.0,153.7685,153.9828,153.7685,153.9548,6666.0
2022-03-23 14:00:00,165.27,165.35,165.23,165.23,16787.0,153.9828,154.0573,153.9455,153.9455,16787.0
2022-03-23 14:10:00,165.24,165.3,165.15,165.29,8635.0,153.9548,154.0107,153.871,154.0014,8635.0
2022-03-23 14:20:00,165.32,165.46,165.25,165.46,65267.0,154.0293,154.1598,153.9641,154.1598,65267.0
2022-03-23 14:30:00,165.45,165.47,165.26,165.38,17146.0,154.1505,154.1691,153.9734,154.0852,17146.0
2022-03-23 14:40:00,165.42,165.46,165.37,165.45,16725.0,154.1225,154.1598,154.0759,154.1505,16725.0
2022-03-23 14:50:00,165.44,165.48,165.27,165.28,29239.0,154.1411,154.1784,153.9828,153.9921,29239.0
2022-03-23 15:00:00,165.28,165.5,165.25,165.36,27602.0,153.9921,154.1971,153.9641,154.0666,27602.0
2022-03-23 15:10:00,165.35,165.45,165.33,165.39,28647.0,154.0573,154.1505,154.0387,154.0946,28647.0
2022-03-23 15:20:00,165.37,165.55,165.35,165.54,26695.0,154.0759,154.2436,154.0573,154.2343,26695.0
2022-03-23 15:30:00,165.55,165.56,165.3,165.31,17184.0,154.2436,154.253,154.0107,154.02,17184.0
2022-03-23 15:40:00,165.23,165.44,165.11,165.22,77936.0,153.9455,154.1411,153.8337,153.9362,77936.0
2022-03-23 15:50:00,165.2,165.2,164.85,164.86,165996.0,153.9175,153.9175,153.5914,153.6008,165996.0
2022-03-24 09:30:00,164.84,164.93,164.38,164.5,90430.0,154.2328,154.317,153.8024,153.9146,90430.0
2022-03-24 09:40:00,164.48,164.88,164.41,164.84,43025.0,153.8959,154.2702,153.8304,154.2328,43025.0
2022-03-24 09:50:00,164.87,165.02,164.8,164.91,34729.0,154.2608,154.4012,154.1953,154.2982,34729.0
2022-03-24 10:00:00,164.95,165.28,164.92,165.24,32585.0,154.3357,154.6444,154.3076,154.607,32585.0
2022-03-24 10:10:00,165.3,165.35,165.09,165.16,50355.0,154.6632,154.7099,154.4667,154.5322,50355.0
2022-03-24 10:20:00,165.18,165.22,165.03,165.11,20104.0,154.5509,154.5883,154.4105,154.4854,20104.0
2022-03-24 10:30:00,165.1,165.4,165.1,165.15,8640.0,154.476,154.7567,154.476,154.5228,8640.0
2022-03-24 10:40:00,165.19,165.28,165.09,165.23,11937.0,154.5602,154.6444,154.4667,154.5977,11937.0
2022-03-24 10:50:00,165.19,165.27,165.12,165.19,12108.0,154.5602,154.6351,154.4947,154.5602,12108.0
2022-03-24 11:00:00,165.2,165.59,165.2,165.31,108864.0,154.5696,154.9345,154.5696,154.6725,108864.0
2022-03-24 11:10:00,165.31,165.46,165.3,165.44,12523.0,154.6725,154.8129,154.6632,154.7941,12523.0
2022-03-24 11:20:00,165.44,165.53,165.35,165.5,15448.0,154.7941,154.8784,154.7099,154.8503,15448.0
2022-03-24 11:30:00,165.53,165.56,165.43,165.56,25841.0,154.8784,154.9064,154.7848,154.9064,25841.0
2022-03-24 11:40:00,165.56,165.72,165.56,165.61,27591.0,154.9064,155.0561,154.9064,154.9532,27591.0
2022-03-24 11:50:00,165.61,165.67,165.52,165.58,8845.0,154.9532,155.0093,154.869,154.9251,8845.0
2022-03-24 12:00:00,165.6,165.66,165.35,165.38,12273.0,154.9438,155.0,154.7099,154.738,12273.0
2022-03-24 12:10:00,165.37,165.37,165.28,165.29,7042.0,154.7286,154.7286,154.6444,154.6538,7042.0
2022-03-24 12:20:00,165.3,165.32,165.07,165.13,16805.0,154.6632,154.6819,154.448,154.5041,16805.0
2022-03-24 12:30:00,165.14,165.2,165.01,165.19,23009.0,154.5134,154.5696,154.3918,154.5602,23009.0
2022-03-24 12:40:00,165.18,165.27,165.11,165.15,24072.0,154.5509,154.6351,154.4854,154.5228,24072.0
2022-03-24 12:50:00,165.15,165.25,165.15,165.24,9647.0,154.5228,154.6164,154.5228,154.607,9647.0
2022-03-24 13:00:00,165.22,165.27,165.14,165.16,22090.0,154.5883,154.6351,154.5134,154.5322,22090.0
2022-03-24 13:10:00,165.18,165.3,165.17,165.3,19657.0,154.5509,154.6632,154.5415,154.6632,19657.0
2022-03-24 13:20:00,165.28,165.39,165.23,165.34,31606.0,154.6444,154.7474,154.5977,154.7006,31606.0
2022-03-24 13:30:00,165.35,165.37,165.24,165.26,33892.0,154.7099,154.7286,154.607,154.6257,33892.0
2022-03-24 13:40:00,165.25,165.43,165.24,165.42,67524.0,154.6164,154.7848,154.607,154.7754,67524.0
2022-03-24 13:50:00,165.4,165.42,165.3,165.3,9096.0,154.7567,154.7754,154.6632,154.6632,9096.0
2022-03-24 14:00:00,165.32,165.41,165.29,165.33,29110.0,154.6819,154.7661,154.6538,154.6912,29110.0
2022-03-24 14:10:00,165.34,165.41,165.22,165.34,26916.0,154.7006,154.7661,154.5883,154.7006,26916.0
2022-03-24 14:20:00,165.33,165.34,165.22,165.26,22695.0,154.6912,154.7006,154.5883,154.6257,22695.0
2022-03-24 14:30:00,165.26,165.28,165.15,165.25,19394.0,154.6257,154.6444,154.5228,154.6164,19394.0
2022-03-24 14:40:00,165.25,165.27,165.03,165.08,53387.0,154.6164,154.6351,154.4105,154.4573,53387.0
2022-03-24 14:50:00,165.08,165.23,165.08,165.2,59080.0,154.4573,154.5977,154.4573,154.5696,59080.0
2022-03-24 15:00:00,165.19,165.42,165.12,165.38,53119.0,154.5602,154.7754,154.4947,154.738,53119.0
2022-03-24 15:10:00,165.39,165.49,165.37,165.49,13526.0,154.7474,154.8409,154.7286,154.8409,13526.0
2022-03-24 15:20:00,165.5,165.67,165.49,165.64,22940.0,154.8503,155.0093,154.8409,154.9813,22940.0
2022-03-24 15:30:00,165.64,165.66,165.44,165.48,69208.0,154.9813,155.0,154.7941,154.8316,69208.0
2022-03-24 15:40:00,165.48,165.58,165.39,165.55,159426.0,154.8316,154.9251,154.7474,154.8971,159426.0
2022-03-24 15:50:00,165.57,165.86,165.57,165.8,300004.0,154.9158,155.1871,154.9158,155.131,300004.0
2022-03-25 09:30:00,166.09,166.28,166.06,166.2,44000.0,155.4023,155.5801,155.3742,155.5052,44000.0
2022-03-25 09:40:00,166.22,166.42,166.09,166.42,63521.0,155.524,155.7111,155.4023,155.7111,63521.0
2022-03-25 09:50:00,166.35,166.57,166.35,166.44,28506.0,155.6456,155.8514,155.6456,155.7298,28506.0
2022-03-25 10:00:00,166.5,166.59,166.46,166.58,24986.0,155.7859,155.8701,155.7485,155.8608,24986.0
2022-03-25 10:10:00,166.55,166.91,166.55,166.88,20337.0,155.8327,156.1696,155.8327,156.1415,20337.0
2022-03-25 10:20:00,166.89,167.05,166.86,166.88,24741.0,156.1508,156.3005,156.1228,156.1415,24741.0
2022-03-25 10:30:00,166.9,167.03,166.88,166.95,39177.0,156.1602,156.2818,156.1415,156.207,39177.0
2022-03-25 10:40:00,166.96,167.1,166.92,167.04,15590.0,156.2163,156.3473,156.1789,156.2912,15590.0
2022-03-25 10:50:00,167.05,167.22,167.03,167.14,67522.0,156.3005,156.4596,156.2818,156.3847,67522.0
2022-03-25 11:00:00,167.15,167.17,166.8,166.8,29077.0,156.3941,156.4128,156.0666,156.0666,29077.0
2022-03-25 11:10:00,166.72,166.74,166.44,166.56,63496.0,155.9918,156.0105,155.7298,155.8421,63496.0
2022-03-25 11:20:00,166.58,166.58,166.13,166.3,54108.0,155.8608,155.8608,155.4397,155.5988,54108.0
2022-03-25 11:30:00,166.3,166.47,166.21,166.45,19726.0,155.5988,155.7579,155.5146,155.7392,19726.0
2022-03-25 11:40:00,166.44,166.64,166.4,166.45,20182.0,155.7298,155.9169,155.6924,155.7392,20182.0
2022-03-25 11:50:00,166.44,166.64,166.28,166.4,16618.0,155.7298,155.9169,155.5801,155.6924,16618.0
2022-03-25 12:00:00,166.4,166.62,166.38,166.55,35712.0,155.6924,155.8982,155.6737,155.8327,35712.0
2022-03-25 12:10:00,166.54,166.62,166.51,166.6,47457.0,155.8234,155.8982,155.7953,155.8795,47457.0
2022-03-25 12:20:00,166.55,166.64,166.47,166.6,39128.0,155.8327,155.9169,155.7579,155.8795,39128.0
2022-03-25 12:30:00,166.6,166.64,166.35,166.38,51951.0,155.8795,155.9169,155.6456,155.6737,51951.0
2022-03-25 12:40:00,166.43,166.64,166.41,166.59,33490.0,155.7204,155.9169,155.7017,155.8701,33490.0
2022-03-25 12:50:00,166.58,166.68,166.43,166.56,15546.0,155.8608,155.9544,155.7204,155.8421,15546.0
2022-03-25 13:00:00,166.55,166.63,166.46,166.6,34256.0,155.8327,155.9076,155.7485,155.8795,34256.0
2022-03-25 13:10:00,166.57,166.69,166.43,166.66,11045.0,155.8514,155.9637,155.7204,155.9356,11045.0
2022-03-25 13:20:00,166.64,166.68,166.33,166.46,23533.0,155.9169,155.9544,155.6269,155.7485,23533.0
2022-03-25 13:30:00,166.46,166.66,166.45,166.62,10889.0,155.7485,155.9356,155.7392,155.8982,10889.0
2022-03-25 13:40:00,166.64,166.7,166.52,166.65,7931.0,155.9169,155.9731,155.8046,155.9263,7931.0
2022-03-25 13:50:00,166.7,166.9,166.65,166.84,44521.0,155.9731,156.1602,155.9263,156.1041,44521.0
2022-03-25 14:00:00,166.84,167.02,166.82,167.02,60169.0,156.1041,156.2725,156.0853,156.2725,60169.0
2022-03-25 14:10:00,167.05,167.05,166.94,166.97,39711.0,156.3005,156.3005,156.1976,156.2257,39711.0
2022-03-25 14:20:00,166.98,167.07,166.98,167.05,57771.0,156.235,156.3193,156.235,156.3005,57771.0
2022-03-25 14:30:00,167.09,167.13,167.02,167.04,73537.0,156.338,156.3754,156.2725,156.2912,73537.0
2022-03-25 14:40:00,167.04,167.12,167.0,167.08,49662.0,156.2912,156.366,156.2538,156.3286,49662.0
2022-03-25 14:50:00,167.09,167.15,167.01,167.06,34459.0,156.338,156.3941,156.2631,156.3099,34459.0
2022-03-25 15:00:00,167.0,167.03,166.75,166.78,57821.0,156.2538,156.2818,156.0198,156.0479,57821.0
2022-03-25 15:10:00,166.8,166.95,166.77,166.82,249007.0,156.0666,156.207,156.0386,156.0853,249007.0
2022-03-25 15:20:00,166.81,166.81,166.61,166.63,98130.0,156.076,156.076,155.8889,155.9076,98130.0
2022-03-25 15:30:00,166.63,166.84,166.57,166.69,102457.0,155.9076,156.1041,155.8514,155.9637,102457.0
2022-03-25 15:40:00,166.7,167.03,166.7,167.02,110864.0,155.9731,156.2818,155.9731,156.2725,110864.0
2022-03-25 15:50:00,167.05,167.43,166.95,167.43,240396.0,156.3005,156.6561,156.207,156.6561,240396.0
2022-03-28 09:30:00,166.97,166.99,166.1,166.15,52934.0,156.2257,156.2444,155.4117,155.4585,52934.0
2022-03-28 09:40:00,166.14,166.37,166.1,166.34,17515.0,155.4491,155.6643,155.4117,155.6362,17515.0
2022-03-28 09:50:00,166.36,166.64,166.33,166.64,41064.0,155.6549,155.9169,155.6269,155.9169,41064.0
2022-03-28 10:00:00,166.64,166.74,166.36,166.61,58664.0,155.9169,156.0105,155.6549,155.8889,58664.0
2022-03-28 10:10:00,166.61,166.81,166.52,166.69,163666.0,155.8889,156.076,155.8046,155.9637,163666.0
2022-03-28 10:20:00,166.69,166.76,166.58,166.74,74646.0,155.9637,156.0292,155.8608,156.0105,74646.0
2022-03-28 10:30:00,166.75,166.8,166.47,166.53,102982.0,156.0198,156.0666,155.7579,155.814,102982.0
2022-03-28 10:40:00,166.54,166.68,166.51,166.52,175929.0,155.8234,155.9544,155.7953,155.8046,175929.0
2022-03-28 10:50:00,166.53,166.62,166.42,166.49,49891.0,155.814,155.8982,155.7111,155.7766,49891.0
2022-03-28 11:00:00,166.51,166.52,166.17,166.33,78521.0,155.7953,155.8046,155.4772,155.6269,78521.0
2022-03-28 11:10:00,166.33,166.42,166.31,166.39,79983.0,155.6269,155.7111,155.6082,155.683,79983.0
2022-03-28 11:20:00,166.39,166.41,166.17,166.31,49113.0,155.683,155.7017,155.4772,155.6082,49113.0
2022-03-28 11:30:00,166.3,166.33,166.15,166.17,42683.0,155.5988,155.6269,155.4585,155.4772,42683.0
2022-03-28 11:40:00,166.18,166.22,165.88,165.9,50890.0,155.4865,155.524,155.2058,155.2245,50890.0
2022-03-28 11:50:00,165.88,166.01,165.84,165.85,45332.0,155.2058,155.3275,155.1684,155.1778,45332.0
2022-03-28 12:00:00,165.85,166.03,165.83,165.9,31981.0,155.1778,155.3462,155.159,155.2245,31981.0
2022-03-28 12:10:00,165.9,165.99,165.82,165.89,38777.0,155.2245,155.3088,155.1497,155.2152,38777.0
2022-03-28 12:20:00,165.89,166.01,165.88,165.95,39998.0,155.2152,155.3275,155.2058,155.2713,39998.0
2022-03-28 12:30:00,165.94,166.1,165.94,166.1,55264.0,155.262,155.4117,155.262,155.4117,55264.0
2022-03-28 12:40:00,166.1,166.18,166.1,166.18,16306.0,155.4117,155.4865,155.4117,155.4865,16306.0
2022-03-28 12:50:00,166.15,166.27,166.15,166.23,21080.0,155.4585,155.5707,155.4585,155.5333,21080.0
2022-03-28 13:00:00,166.23,166.28,166.11,166.13,29886.0,155.5333,155.5801,155.421,155.4397,29886.0
2022-03-28 13:10:00,166.12,166.18,166.11,166.15,39996.0,155.4304,155.4865,155.421,155.4585,39996.0
2022-03-28 13:20:00,166.16,166.31,166.12,166.23,32840.0,155.4678,155.6082,155.4304,155.5333,32840.0
2022-03-28 13:30:00,166.24,166.3,166.18,166.26,26737.0,155.5427,155.5988,155.4865,155.5614,26737.0
2022-03-28 13:40:00,166.28,166.3,166.23,166.26,14785.0,155.5801,155.5988,155.5333,155.5614,14785.0
2022-03-28 13:50:00,166.27,166.29,166.21,166.25,36097.0,155.5707,155.5894,155.5146,155.552,36097.0
2022-03-28 14:00:00,166.24,166.34,166.21,166.33,57112.0,155.5427,155.6362,155.5146,155.6269,57112.0
2022-03-28 14:10:00,166.37,166.38,166.19,166.24,255060.0,155.6643,155.6737,155.4959,155.5427,255060.0
2022-03-28 14:20:00,166.24,166.39,166.23,166.36,23499.0,155.5427,155.683,155.5333,155.6549,23499.0
2022-03-28 14:30:00,166.35,166.44,166.35,166.36,18227.0,155.6456,155.7298,155.6456,155.6549,18227.0
2022-03-28 14:40:00,166.39,166.66,166.38,166.58,54710.0,155.683,155.9356,155.6737,155.8608,54710.0
2022-03-28 14:50:00,166.6,166.81,166.59,166.81,92387.0,155.8795,156.076,155.8701,156.076,92387.0
2022-03-28 15:00:00,166.79,166.8,166.59,166.65,14138.0,156.0573,156.0666,155.8701,155.9263,14138.0
2022-03-28 15:10:00,166.67,166.72,166.62,166.64,18023.0,155.945,155.9918,155.8982,155.9169,18023.0
2022-03-28 15:20:00,166.65,166.79,166.65,166.77,22509.0,155.9263,156.0573,155.9263,156.0386,22509.0
2022-03-28 15:30:00,166.74,166.86,166.73,166.75,63082.0,156.0105,156.1228,156.0011,156.0198,63082.0
2022-03-28 15:40:00,166.76,167.03,166.75,167.03,51005.0,156.0292,156.2818,156.0198,156.2818,51005.0
2022-03-28 15:50:00,167.05,167.3,166.85,167.26,194584.0,156.3005,156.5345,156.1134,156.497,194584.0
2022-03-29 09:30:00,168.24,168.8,168.2,168.39,107043.0,157.414,157.9379,157.3765,157.5543,107043.0
2022-03-29 09:40:00,168.39,168.46,168.09,168.15,68861.0,157.5543,157.6198,157.2736,157.3298,68861.0
2022-03-29 09:50:00,168.13,168.26,167.96,168.08,17746.0,157.311,157.4327,157.152,157.2643,17746.0
2022-03-29 10:00:00,168.08,168.1,167.86,167.91,13937.0,157.2643,157.283,157.0584,157.1052,13937.0
2022-03-29 10:10:00,167.93,167.99,167.77,167.8,19864.0,157.1239,157.1801,156.9742,157.0023,19864.0
2022-03-29 10:20:00,167.78,168.15,167.7,168.11,28357.0,156.9836,157.3298,156.9087,157.2923,28357.0
2022-03-29 10:30:00,168.17,168.37,168.09,168.22,39872.0,157.3485,157.5356,157.2736,157.3953,39872.0
2022-03-29 10:40:00,168.27,168.33,168.0,168.11,32452.0,157.442,157.4982,157.1894,157.2923,32452.0
2022-03-29 10:50:00,168.17,168.43,168.12,168.38,20444.0,157.3485,157.5917,157.3017,157.545,20444.0
2022-03-29 11:00:00,168.39,168.49,168.21,168.21,17874.0,157.5543,157.6479,157.3859,157.3859,17874.0
2022-03-29 11:10:00,168.22,168.24,168.06,168.09,25918.0,157.3953,157.414,157.2455,157.2736,25918.0
2022-03-29 11:20:00,168.11,168.24,167.99,168.12,14520.0,157.2923,157.414,157.1801,157.3017,14520.0
2022-03-29 11:30:00,168.21,168.32,168.21,168.22,22517.0,157.3859,157.4888,157.3859,157.3953,22517.0
2022-03-29 11:40:00,168.19,168.38,168.16,168.35,43765.0,157.3672,157.545,157.3391,157.5169,43765.0
2022-03-29 11:50:00,168.34,168.36,168.19,168.22,23724.0,157.5075,157.5262,157.3672,157.3953,23724.0
2022-03-29 12:00:00,168.23,168.25,167.91,167.91,25550.0,157.4046,157.4233,157.1052,157.1052,25550.0
2022-03-29 12:10:00,167.87,167.91,167.79,167.86,13328.0,157.0678,157.1052,156.9929,157.0584,13328.0
2022-03-29 12:20:00,167.8,167.83,167.71,167.78,12958.0,157.0023,157.0303,156.9181,156.9836,12958.0
2022-03-29 12:30:00,167.78,167.78,167.53,167.61,11854.0,156.9836,156.9836,156.7497,156.8245,11854.0
2022-03-29 12:40:00,167.68,167.85,167.67,167.79,23705.0,156.89,157.0491,156.8806,156.9929,23705.0
2022-03-29 12:50:00,167.81,167.81,167.63,167.64,7716.0,157.0116,157.0116,156.8432,156.8526,7716.0
2022-03-29 13:00:00,167.58,167.61,167.5,167.51,11473.0,156.7964,156.8245,156.7216,156.7309,11473.0
2022-03-29 13:10:00,167.56,167.77,167.5,167.72,11696.0,156.7777,156.9742,156.7216,156.9274,11696.0
2022-03-29 13:20:00,167.72,167.72,167.57,167.69,30989.0,156.9274,156.9274,156.7871,156.8994,30989.0
2022-03-29 13:30:00,167.63,167.81,167.59,167.81,18458.0,156.8432,157.0116,156.8058,157.0116,18458.0
2022-03-29 13:40:00,167.8,167.91,167.76,167.86,22373.0,157.0023,157.1052,156.9649,157.0584,22373.0
2022-03-29 13:50:00,167.87,167.99,167.8,167.99,16834.0,157.0678,157.1801,157.0023,157.1801,16834.0
2022-03-29 14:00:00,168.0,168.1,167.97,168.1,70949.0,157.1894,157.283,157.1613,157.283,70949.0
2022-03-29 14:10:00,168.1,168.17,168.03,168.04,75392.0,157.283,157.3485,157.2175,157.2268,75392.0
2022-03-29 14:20:00,168.02,168.23,168.0,168.22,25544.0,157.2081,157.4046,157.1894,157.3953,25544.0
2022-03-29 14:30:00,168.25,168.44,168.23,168.41,15590.0,157.4233,157.6011,157.4046,157.573,15590.0
2022-03-29 14:40:00,168.43,168.47,168.39,168.4,24455.0,157.5917,157.6292,157.5543,157.5637,24455.0
2022-03-29 14:50:00,168.39,168.49,168.33,168.43,40550.0,157.5543,157.6479,157.4982,157.5917,40550.0
2022-03-29 15:00:00,168.4,168.65,168.36,168.61,22727.0,157.5637,157.7976,157.5262,157.7602,22727.0
2022-03-29 15:10:00,168.61,168.73,168.6,168.69,33046.0,157.7602,157.8724,157.7508,157.835,33046.0
2022-03-29 15:20:00,168.7,168.78,168.6,168.77,52658.0,157.8444,157.9192,157.7508,157.9099,52658.0
2022-03-29 15:30:00,168.78,169.0,168.74,168.85,44270.0,157.9192,158.1251,157.8818,157.9847,44270.0
2022-03-29 15:40:00,168.87,168.96,168.69,168.89,44758.0,158.0034,158.0876,157.835,158.0221,44758.0
2022-03-29 15:50:00,168.89,168.92,168.6,168.89,176829.0,158.0221,158.0502,157.7508,158.0221,176829.0
2022-03-30 09:30:00,168.71,168.94,168.71,168.82,91433.0,157.8537,158.0689,157.8537,157.9566,91433.0
2022-03-30 09:40:00,168.85,168.9,168.56,168.81,99106.0,157.9847,158.0315,157.7134,157.9473,99106.0
2022-03-30 09:50:00,168.82,169.08,168.8,169.08,52574.0,157.9566,158.1999,157.9379,158.1999,52574.0
2022-03-30 10:00:00,169.13,169.19,168.92,168.95,35138.0,158.2467,158.3028,158.0502,158.0783,35138.0
2022-03-30 10:10:00,168.95,168.95,168.61,168.67,29577.0,158.0783,158.0783,157.7602,157.8163,29577.0
2022-03-30 10:20:00,168.7,168.76,168.44,168.47,77807.0,157.8444,157.9005,157.6011,157.6292,77807.0
2022-03-30 10:30:00,168.45,168.52,168.39,168.49,31963.0,157.6105,157.6759,157.5543,157.6479,31963.0
2022-03-30 10:40:00,168.49,168.75,168.43,168.71,50300.0,157.6479,157.8911,157.5917,157.8537,50300.0
2022-03-30 10:50:00,168.75,168.86,168.73,168.76,45824.0,157.8911,157.9941,157.8724,157.9005,45824.0
2022-03-30 11:00:00,168.77,168.86,168.63,168.63,22367.0,157.9099,157.9941,157.7789,157.7789,22367.0
2022-03-30 11:10:00,168.6,168.73,168.42,168.72,30329.0,157.7508,157.8724,157.5824,157.8631,30329.0
2022-03-30 11:20:00,168.68,168.72,168.53,168.6,138716.0,157.8257,157.8631,157.6853,157.7508,138716.0
2022-03-30 11:30:00,168.61,168.69,168.54,168.68,73298.0,157.7602,157.835,157.6947,157.8257,73298.0
2022-03-30 11:40:00,168.69,168.74,168.6,168.7,89127.0,157.835,157.8818,157.7508,157.8444,89127.0
2022-03-30 11:50:00,168.71,168.71,168.51,168.6,33966.0,157.8537,157.8537,157.6666,157.7508,33966.0
2022-03-30 12:00:00,168.6,168.69,168.44,168.46,67524.0,157.7508,157.835,157.6011,157.6198,67524.0
2022-03-30 12:10:00,168.47,168.57,168.42,168.56,52166.0,157.6292,157.7227,157.5824,157.7134,52166.0
2022-03-30 12:20:00,168.57,168.59,168.4,168.46,30737.0,157.7227,157.7414,157.5637,157.6198,30737.0
2022-03-30 12:30:00,168.47,168.54,168.44,168.53,32067.0,157.6292,157.6947,157.6011,157.6853,32067.0
2022-03-30 12:40:00,168.55,168.55,168.45,168.46,18471.0,157.704,157.704,157.6105,157.6198,18471.0
2022-03-30 12:50:00,168.45,168.47,168.38,168.44,35240.0,157.6105,157.6292,157.545,157.6011,35240.0
2022-03-30 13:00:00,168.42,168.44,168.19,168.27,38413.0,157.5824,157.6011,157.3672,157.442,38413.0
2022-03-30 13:10:00,168.27,168.3,168.2,168.28,33655.0,157.442,157.4701,157.3765,157.4514,33655.0
2022-03-30 13:20:00,168.27,168.27,168.1,168.12,25088.0,157.442,157.442,157.283,157.3017,25088.0
2022-03-30 13:30:00,168.13,168.13,168.01,168.05,84663.0,157.311,157.311,157.1988,157.2362,84663.0
2022-03-30 13:40:00,168.04,168.18,168.03,168.16,42514.0,157.2268,157.3578,157.2175,157.3391,42514.0
2022-03-30 13:50:00,168.16,168.24,168.08,168.13,77918.0,157.3391,157.414,157.2643,157.311,77918.0
2022-03-30 14:00:00,168.13,168.39,168.12,168.37,84601.0,157.311,157.5543,157.3017,157.5356,84601.0
2022-03-30 14:10:00,168.38,168.4,168.2,168.23,84508.0,157.545,157.5637,157.3765,157.4046,84508.0
2022-03-30 14:20:00,168.24,168.28,168.18,168.25,82401.0,157.414,157.4514,157.3578,157.4233,82401.0
2022-03-30 14:30:00,168.25,168.3,168.19,168.21,53349.0,157.4233,157.4701,157.3672,157.3859,53349.0
2022-03-30 14:40:00,168.21,168.21,168.0,168.05,101306.0,157.3859,157.3859,157.1894,157.2362,101306.0
2022-03-30 14:50:00,168.04,168.07,167.93,167.95,52978.0,157.2268,157.2549,157.1239,157.1426,52978.0
2022-03-30 15:00:00,167.96,168.0,167.92,167.96,50087.0,157.152,157.1894,157.1146,157.152,50087.0
2022-03-30 15:10:00,167.95,167.97,167.78,167.83,85322.0,157.1426,157.1613,156.9836,157.0303,85322.0
2022-03-30 15:20:00,167.83,167.88,167.63,167.84,109048.0,157.0303,157.0771,156.8432,157.0397,109048.0
2022-03-30 15:30:00,167.83,168.07,167.79,167.92,150566.0,157.0303,157.2549,156.9929,157.1146,150566.0
2022-03-30 15:40:00,167.92,168.2,167.8,168.08,252075.0,157.1146,157.3765,157.0023,157.2643,252075.0
2022-03-30 15:50:00,168.09,168.48,167.85,168.48,568043.0,157.2736,157.6385,157.0491,157.6385,568043.0
2022-03-31 09:30:00,167.9,168.37,167.85,168.37,56325.0,157.0958,157.5356,157.0491,157.5356,56325.0
2022-03-31 09:40:00,168.35,168.53,168.25,168.53,33882.0,157.5169,157.6853,157.4233,157.6853,33882.0
2022-03-31 09:50:00,168.51,168.64,168.27,168.45,33139.0,157.6666,157.7882,157.442,157.6105,33139.0
2022-03-31 10:00:00,168.41,168.43,167.93,167.96,77766.0,157.573,157.5917,157.1239,157.152,77766.0
2022-03-31 10:10:00,167.97,168.11,167.9,167.93,40070.0,157.1613,157.2923,157.0958,157.1239,40070.0
2022-03-31 10:20:00,167.91,168.04,167.8,168.02,95989.0,157.1052,157.2268,157.0023,157.2081,95989.0
2022-03-31 10:30:00,168.02,168.21,167.89,168.08,32031.0,157.2081,157.3859,157.0865,157.2643,32031.0
2022-03-31 10:40:00,168.05,168.32,168.04,168.27,40687.0,157.2362,157.4888,157.2268,157.442,40687.0
2022-03-31 10:50:00,168.26,168.41,168.13,168.38,23002.0,157.4327,157.573,157.311,157.545,23002.0
2022-03-31 11:00:00,168.36,168.43,168.22,168.34,33389.0,157.5262,157.5917,157.3953,157.5075,33389.0
2022-03-31 11:10:00,168.25,168.38,168.25,168.34,25024.0,157.4233,157.545,157.4233,157.5075,25024.0
2022-03-31 11:20:00,168.29,168.32,168.21,168.21,18597.0,157.4607,157.4888,157.3859,157.3859,18597.0
2022-03-31 11:30:00,168.14,168.16,167.99,168.13,19976.0,157.3204,157.3391,157.1801,157.311,19976.0
2022-03-31 11:40:00,168.14,168.23,168.14,168.18,22934.0,157.3204,157.4046,157.3204,157.3578,22934.0
2022-03-31 11:50:00,168.18,168.21,168.09,168.21,16798.0,157.3578,157.3859,157.2736,157.3859,16798.0
2022-03-31 12:00:00,168.19,168.26,168.1,168.16,31333.0,157.3672,157.4327,157.283,157.3391,31333.0
2022-03-31 12:10:00,168.14,168.18,168.07,168.15,41949.0,157.3204,157.3578,157.2549,157.3298,41949.0
2022-03-31 12:20:00,168.15,168.15,167.9,167.95,22787.0,157.3298,157.3298,157.0958,157.1426,22787.0
2022-03-31 12:30:00,167.96,168.08,167.95,168.04,20364.0,157.152,157.2643,157.1426,157.2268,20364.0
2022-03-31 12:40:00,168.04,168.13,168.02,168.03,17826.0,157.2268,157.311,157.2081,157.2175,17826.0
2022-03-31 12:50:00,168.05,168.05,167.95,167.98,37952.0,157.2362,157.2362,157.1426,157.1707,37952.0
2022-03-31 13:00:00,167.97,168.02,167.89,167.91,115834.0,157.1613,157.2081,157.0865,157.1052,115834.0
2022-03-31 13:10:00,167.91,167.94,167.78,167.93,111139.0,157.1052,157.1333,156.9836,157.1239,111139.0
2022-03-31 13:20:00,167.91,167.93,167.83,167.93,16535.0,157.1052,157.1239,157.0303,157.1239,16535.0
2022-03-31 13:30:00,167.93,167.98,167.84,167.87,43473.0,157.1239,157.1707,157.0397,157.0678,43473.0
2022-03-31 13:40:00,167.89,167.98,167.88,167.94,77581.0,157.0865,157.1707,157.0771,157.1333,77581.0
2022-03-31 13:50:00,167.97,168.05,167.94,167.94,12400.0,157.1613,157.2362,157.1333,157.1333,12400.0
2022-03-31 14:00:00,167.94,167.94,167.7,167.73,20362.0,157.1333,157.1333,156.9087,156.9368,20362.0
2022-03-31 14:10:00,167.73,167.76,167.57,167.58,9179.0,156.9368,156.9649,156.7871,156.7964,9179.0
2022-03-31 14:20:00,167.57,167.65,167.55,167.63,46099.0,156.7871,156.8619,156.7684,156.8432,46099.0
2022-03-31 14:30:00,167.61,167.62,167.46,167.48,18246.0,156.8245,156.8339,156.6842,156.7029,18246.0
2022-03-31 14:40:00,167.49,167.51,167.33,167.4,12111.0,156.7122,156.7309,156.5625,156.628,12111.0
2022-03-31 14:50:00,167.4,167.52,167.38,167.5,40948.0,156.628,156.7403,156.6093,156.7216,40948.0
2022-03-31 15:00:00,167.53,167.7,167.52,167.57,35778.0,156.7497,156.9087,156.7403,156.7871,35778.0
2022-03-31 15:10:00,167.56,167.6,167.46,167.48,48705.0,156.7777,156.8151,156.6842,156.7029,48705.0
2022-03-31 15:20:00,167.46,167.46,167.16,167.19,32577.0,156.6842,156.6842,156.4035,156.4315,32577.0
2022-03-31 15:30:00,167.21,167.23,166.94,167.03,71986.0,156.4502,156.469,156.1976,156.2818,71986.0
2022-03-31 15:40:00,167.0,167.01,166.62,166.63,90312.0,156.2538,156.2631,155.8982,155.9076,90312.0
2022-03-31 15:50:00,166.61,166.66,165.87,165.99,431786.0,155.8889,155.9356,155.1965,155.3088,431786.0
2022-04-01 09:30:00,166.69,166.69,166.28,166.6,38197.0,155.9637,155.9637,155.5801,155.8795,38197.0
2022-04-01 09:40:00,166.59,166.67,166.32,166.61,49568.0,155.8701,155.945,155.6175,155.8889,49568.0
2022-04-01 09:50:00,166.62,166.64,166.32,166.55,132626.0,155.8982,155.9169,155.6175,155.8327,132626.0
2022-04-01 10:00:00,166.55,166.72,166.35,166.38,125726.0,155.8327,155.9918,155.6456,155.6737,125726.0
2022-04-01 10:10:00,166.42,166.48,166.07,166.09,72418.0,155.7111,155.7672,155.3836,155.4023,72418.0
2022-04-01 10:20:00,166.09,166.11,165.63,165.67,24857.0,155.4023,155.421,154.9719,155.0093,24857.0
2022-04-01 10:30:00,165.66,165.78,165.6,165.64,53460.0,155.0,155.1123,154.9438,154.9813,53460.0
2022-04-01 10:40:00,165.64,165.77,165.53,165.69,59291.0,154.9813,155.1029,154.8784,155.0281,59291.0
2022-04-01 10:50:00,165.69,165.93,165.66,165.82,80598.0,155.0281,155.2526,155.0,155.1497,80598.0
2022-04-01 11:00:00,165.78,166.09,165.72,166.05,54841.0,155.1123,155.4023,155.0561,155.3649,54841.0
2022-04-01 11:10:00,166.0,166.11,165.96,166.05,97364.0,155.3181,155.421,155.2807,155.3649,97364.0
2022-04-01 11:20:00,166.07,166.18,166.04,166.12,12357.0,155.3836,155.4865,155.3555,155.4304,12357.0
2022-04-01 11:30:00,166.13,166.13,165.91,165.97,13961.0,155.4397,155.4397,155.2339,155.29,13961.0
2022-04-01 11:40:00,165.95,165.95,165.69,165.75,20613.0,155.2713,155.2713,155.0281,155.0842,20613.0
2022-04-01 11:50:00,165.74,165.94,165.67,165.78,18701.0,155.0748,155.262,155.0093,155.1123,18701.0
2022-04-01 12:00:00,165.76,165.81,165.43,165.54,17294.0,155.0936,155.1403,154.7848,154.8877,17294.0
2022-04-01 12:10:00,165.55,165.59,165.41,165.53,15730.0,154.8971,154.9345,154.7661,154.8784,15730.0
2022-04-01 12:20:00,165.54,165.64,165.47,165.64,37794.0,154.8877,154.9813,154.8222,154.9813,37794.0
2022-04-01 12:30:00,165.63,165.63,165.32,165.46,19780.0,154.9719,154.9719,154.6819,154.8129,19780.0
2022-04-01 12:40:00,165.42,165.63,165.37,165.59,10765.0,154.7754,154.9719,154.7286,154.9345,10765.0
2022-04-01 12:50:00,165.64,165.69,165.52,165.6,32705.0,154.9813,155.0281,154.869,154.9438,32705.0
2022-04-01 13:00:00,165.59,165.65,165.52,165.53,35350.0,154.9345,154.9906,154.869,154.8784,35350.0
2022-04-01 13:10:00,165.53,165.53,165.39,165.41,20417.0,154.8784,154.8784,154.7474,154.7661,20417.0
2022-04-01 13:20:00,165.4,165.44,165.25,165.43,19524.0,154.7567,154.7941,154.6164,154.7848,19524.0
2022-04-01 13:30:00,165.45,165.73,165.4,165.73,23285.0,154.8035,155.0655,154.7567,155.0655,23285.0
2022-04-01 13:40:00,165.72,165.81,165.67,165.72,21776.0,155.0561,155.1403,155.0093,155.0561,21776.0
2022-04-01 13:50:00,165.7,165.88,165.66,165.84,54094.0,155.0374,155.2058,155.0,155.1684,54094.0
2022-04-01 14:00:00,165.83,166.26,165.82,166.15,50731.0,155.159,155.5614,155.1497,155.4585,50731.0
2022-04-01 14:10:00,166.15,166.3,166.05,166.18,52132.0,155.4585,155.5988,155.3649,155.4865,52132.0
2022-04-01 14:20:00,166.19,166.46,166.13,166.46,98378.0,155.4959,155.7485,155.4397,155.7485,98378.0
2022-04-01 14:30:00,166.47,166.6,166.38,166.45,30344.0,155.7579,155.8795,155.6737,155.7392,30344.0
2022-04-01 14:40:00,166.45,166.58,166.39,166.43,156731.0,155.7392,155.8608,155.683,155.7204,156731.0
2022-04-01 14:50:00,166.44,166.49,166.29,166.34,30808.0,155.7298,155.7766,155.5894,155.6362,30808.0
2022-04-01 15:00:00,166.34,166.57,166.34,166.42,74800.0,155.6362,155.8514,155.6362,155.7111,74800.0
2022-04-01 15:10:00,166.42,166.46,166.18,166.19,46259.0,155.7111,155.7485,155.4865,155.4959,46259.0
2022-04-01 15:20:00,166.12,166.2,166.06,166.2,22292.0,155.4304,155.5052,155.3742,155.5052,22292.0
2022-04-01 15:30:00,166.19,166.25,165.96,166.04,15390.0,155.4959,155.552,155.2807,155.3555,15390.0
2022-04-01 15:40:00,166.07,166.2,165.97,166.2,40503.0,155.3836,155.5052,155.29,155.5052,40503.0
2022-04-01 15:50:00,166.21,166.72,166.21,166.64,84898.0,155.5146,155.9918,155.5146,155.9169,84898.0
2022-04-04 09:30:00,166.64,166.75,165.41,165.41,52338.0,155.9169,156.0198,154.7661,154.7661,52338.0
2022-04-04 09:40:00,165.44,165.71,165.41,165.57,39214.0,154.7941,155.0468,154.7661,154.9158,39214.0
2022-04-04 09:50:00,165.65,166.11,165.58,165.99,40240.0,154.9906,155.421,154.9251,155.3088,40240.0
2022-04-04 10:00:00,165.98,166.06,165.9,166.0,10186.0,155.2994,155.3742,155.2245,155.3181,10186.0
2022-04-04 10:10:00,165.97,165.98,165.75,165.94,21255.0,155.29,155.2994,155.0842,155.262,21255.0
2022-04-04 10:20:00,166.05,166.33,166.02,166.28,24690.0,155.3649,155.6269,155.3368,155.5801,24690.0
2022-04-04 10:30:00,166.26,166.4,166.06,166.08,22504.0,155.5614,155.6924,155.3742,155.393,22504.0
2022-04-04 10:40:00,166.11,166.19,165.95,166.15,81191.0,155.421,155.4959,155.2713,155.4585,81191.0
2022-04-04 10:50:00,166.11,166.12,165.9,165.95,19554.0,155.421,155.4304,155.2245,155.2713,19554.0
2022-04-04 11:00:00,165.89,166.08,165.89,166.0,12067.0,155.2152,155.393,155.2152,155.3181,12067.0
2022-04-04 11:10:00,165.88,166.04,165.82,166.02,11437.0,155.2058,155.3555,155.1497,155.3368,11437.0
2022-04-04 11:20:00,165.97,166.02,165.95,166.01,8482.0,155.29,155.3368,155.2713,155.3275,8482.0
2022-04-04 11:30:00,166.0,166.09,165.92,166.0,12101.0,155.3181,155.4023,155.2433,155.3181,12101.0
2022-04-04 11:40:00,165.96,166.07,165.91,166.0,86134.0,155.2807,155.3836,155.2339,155.3181,86134.0
2022-04-04 11:50:00,166.01,166.18,165.97,166.14,13342.0,155.3275,155.4865,155.29,155.4491,13342.0
2022-04-04 12:00:00,166.13,166.15,166.02,166.1,50465.0,155.4397,155.4585,155.3368,155.4117,50465.0
2022-04-04 12:10:00,166.1,166.14,166.05,166.07,23786.0,155.4117,155.4491,155.3649,155.3836,23786.0
2022-04-04 12:20:00,166.09,166.1,166.0,166.0,10618.0,155.4023,155.4117,155.3181,155.3181,10618.0
2022-04-04 12:30:00,166.02,166.03,165.78,165.81,27842.0,155.3368,155.3462,155.1123,155.1403,27842.0
2022-04-04 12:40:00,165.8,165.88,165.74,165.88,10518.0,155.131,155.2058,155.0748,155.2058,10518.0
2022-04-04 12:50:00,165.9,165.91,165.8,165.8,36906.0,155.2245,155.2339,155.131,155.131,36906.0
2022-04-04 13:00:00,165.77,165.82,165.71,165.82,17869.0,155.1029,155.1497,155.0468,155.1497,17869.0
2022-04-04 13:10:00,165.78,165.93,165.78,165.93,10268.0,155.1123,155.2526,155.1123,155.2526,10268.0
2022-04-04 13:20:00,165.95,165.98,165.9,165.96,12983.0,155.2713,155.2994,155.2245,155.2807,12983.0
2022-04-04 13:30:00,165.94,166.03,165.92,165.92,20487.0,155.262,155.3462,155.2433,155.2433,20487.0
2022-04-04 13:40:00,165.93,166.04,165.92,166.03,5804.0,155.2526,155.3555,155.2433,155.3462,5804.0
2022-04-04 13:50:00,166.0,166.15,166.0,166.15,16948.0,155.3181,155.4585,155.3181,155.4585,16948.0
2022-04-04 14:00:00,166.16,166.27,166.13,166.18,18310.0,155.4678,155.5707,155.4397,155.4865,18310.0
2022-04-04 14:10:00,166.16,166.27,166.12,166.26,63269.0,155.4678,155.5707,155.4304,155.5614,63269.0
2022-04-04 14:20:00,166.26,166.35,166.24,166.34,26557.0,155.5614,155.6456,155.5427,155.6362,26557.0
2022-04-04 14:30:00,166.35,166.35,166.26,166.34,27622.0,155.6456,155.6456,155.5614,155.6362,27622.0
2022-04-04 14:40:00,166.34,166.41,166.29,166.34,23549.0,155.6362,155.7017,155.5894,155.6362,23549.0
2022-04-04 14:50:00,166.33,166.42,166.29,166.35,34833.0,155.6269,155.7111,155.5894,155.6456,34833.0
2022-04-04 15:00:00,166.34,166.39,166.31,166.34,12328.0,155.6362,155.683,155.6082,155.6362,12328.0
2022-04-04 15:10:00,166.39,166.4,166.3,166.31,17698.0,155.683,155.6924,155.5988,155.6082,17698.0
2022-04-04 15:20:00,166.36,166.43,166.29,166.3,35464.0,155.6549,155.7204,155.5894,155.5988,35464.0
2022-04-04 15:30:00,166.31,166.37,166.25,166.29,48659.0,155.6082,155.6643,155.552,155.5894,48659.0
2022-04-04 15:40:00,166.32,166.42,166.16,166.37,101256.0,155.6175,155.7111,155.4678,155.6643,101256.0
2022-04-04 15:50:00,166.38,166.58,166.21,166.46,230215.0,155.6737,155.8608,155.5146,155.7485,230215.0
2022-04-05 09:30:00,166.05,167.03,166.04,167.02,86801.0,155.3649,156.2818,155.3555,156.2725,86801.0
2022-04-05 09:40:00,167.02,167.24,166.91,166.94,31025.0,156.2725,156.4783,156.1696,156.1976,31025.0
2022-04-05 09:50:00,166.93,167.19,166.89,167.19,32838.0,156.1883,156.4315,156.1508,156.4315,32838.0
2022-04-05 10:00:00,167.15,167.48,166.54,166.61,46608.0,156.3941,156.7029,155.8234,155.8889,46608.0
2022-04-05 10:10:00,166.67,166.74,166.38,166.41,40287.0,155.945,156.0105,155.6737,155.7017,40287.0
2022-04-05 10:20:00,166.36,166.41,166.22,166.37,22246.0,155.6549,155.7017,155.524,155.6643,22246.0
2022-04-05 10:30:00,166.35,166.45,166.24,166.39,51851.0,155.6456,155.7392,155.5427,155.683,51851.0
2022-04-05 10:40:00,166.38,166.7,166.37,166.66,32868.0,155.6737,155.9731,155.6643,155.9356,32868.0
2022-04-05 10:50:00,166.72,166.8,166.61,166.67,64589.0,155.9918,156.0666,155.8889,155.945,64589.0
2022-04-05 11:00:00,166.66,166.69,166.55,166.6,19772.0,155.9356,155.9637,155.8327,155.8795,19772.0
2022-04-05 11:10:00,166.6,166.61,166.44,166.48,81300.0,155.8795,155.8889,155.7298,155.7672,81300.0
2022-04-05 11:20:00,166.51,166.64,166.45,166.55,23661.0,155.7953,155.9169,155.7392,155.8327,23661.0
2022-04-05 11:30:00,166.58,166.81,166.54,166.55,17524.0,155.8608,156.076,155.8234,155.8327,17524.0
2022-04-05 11:40:00,166.54,166.69,166.49,166.55,12809.0,155.8234,155.9637,155.7766,155.8327,12809.0
2022-04-05 11:50:00,166.52,166.56,166.25,166.25,25243.0,155.8046,155.8421,155.552,155.552,25243.0
2022-04-05 12:00:00,166.26,166.38,166.1,166.31,19273.0,155.5614,155.6737,155.4117,155.6082,19273.0
2022-04-05 12:10:00,166.3,166.34,166.17,166.2,16047.0,155.5988,155.6362,155.4772,155.5052,16047.0
2022-04-05 12:20:00,166.19,166.24,166.12,166.14,26902.0,155.4959,155.5427,155.4304,155.4491,26902.0
2022-04-05 12:30:00,166.07,166.24,166.05,166.24,12963.0,155.3836,155.5427,155.3649,155.5427,12963.0
2022-04-05 12:40:00,166.21,166.21,166.07,166.19,14469.0,155.5146,155.5146,155.3836,155.4959,14469.0
2022-04-05 12:50:00,166.2,166.32,166.16,166.28,45299.0,155.5052,155.6175,155.4678,155.5801,45299.0
2022-04-05 13:00:00,166.27,166.54,166.24,166.54,11954.0,155.5707,155.8234,155.5427,155.8234,11954.0
2022-04-05 13:10:00,166.57,166.59,166.44,166.58,128464.0,155.8514,155.8701,155.7298,155.8608,128464.0
2022-04-05 13:20:00,166.58,166.62,166.46,166.46,46608.0,155.8608,155.8982,155.7485,155.7485,46608.0
2022-04-05 13:30:00,166.49,166.5,166.36,166.37,28217.0,155.7766,155.7859,155.6549,155.6643,28217.0
2022-04-05 13:40:00,166.36,166.36,166.14,166.16,22414.0,155.6549,155.6549,155.4491,155.4678,22414.0
2022-04-05 13:50:00,166.15,166.16,166.01,166.11,18050.0,155.4585,155.4678,155.3275,155.421,18050.0
2022-04-05 14:00:00,166.1,166.13,165.95,165.99,47503.0,155.4117,155.4397,155.2713,155.3088,47503.0
2022-04-05 14:10:00,165.99,166.1,165.93,166.09,30150.0,155.3088,155.4117,155.2526,155.4023,30150.0
2022-04-05 14:20:00,166.12,166.17,165.98,165.99,36463.0,155.4304,155.4772,155.2994,155.3088,36463.0
2022-04-05 14:30:00,166.0,166.01,165.87,165.9,12600.0,155.3181,155.3275,155.1965,155.2245,12600.0
2022-04-05 14:40:00,165.87,166.03,165.87,165.93,27137.0,155.1965,155.3462,155.1965,155.2526,27137.0
2022-04-05 14:50:00,165.96,166.04,165.81,165.84,19734.0,155.2807,155.3555,155.1403,155.1684,19734.0
2022-04-05 15:00:00,165.86,165.93,165.64,165.72,41795.0,155.1871,155.2526,154.9813,155.0561,41795.0
2022-04-05 15:10:00,165.73,165.74,165.5,165.53,30979.0,155.0655,155.0748,154.8503,154.8784,30979.0
2022-04-05 15:20:00,165.51,165.67,165.43,165.54,24374.0,154.8596,155.0093,154.7848,154.8877,24374.0
2022-04-05 15:30:00,165.48,165.48,165.15,165.2,93667.0,154.8316,154.8316,154.5228,154.5696,93667.0
2022-04-05 15:40:00,165.21,165.24,164.86,164.88,68700.0,154.5789,154.607,154.2515,154.2702,68700.0
2022-04-05 15:50:00,164.83,165.28,164.83,165.23,128960.0,154.2234,154.6444,154.2234,154.5977,128960.0
2022-04-06 09:30:00,164.36,164.71,164.11,164.38,62512.0,153.7836,154.1111,153.5497,153.8024,62512.0
2022-04-06 09:40:00,164.43,164.65,164.35,164.65,53028.0,153.8491,154.055,153.7743,154.055,53028.0
2022-04-06 09:50:00,164.64,164.82,164.58,164.71,605818.0,154.0456,154.214,153.9895,154.1111,605818.0
2022-04-06 10:00:00,164.69,164.77,164.47,164.47,33974.0,154.0924,154.1673,153.8866,153.8866,33974.0
2022-04-06 10:10:00,164.46,164.83,164.43,164.74,63187.0,153.8772,154.2234,153.8491,154.1392,63187.0
2022-04-06 10:20:00,164.74,164.85,164.66,164.66,45961.0,154.1392,154.2421,154.0643,154.0643,45961.0
2022-04-06 10:30:00,164.65,164.85,164.55,164.83,15003.0,154.055,154.2421,153.9614,154.2234,15003.0
2022-04-06 10:40:00,164.81,164.9,164.65,164.83,19076.0,154.2047,154.2889,154.055,154.2234,19076.0
2022-04-06 10:50:00,164.83,164.85,164.62,164.66,34018.0,154.2234,154.2421,154.0269,154.0643,34018.0
2022-04-06 11:00:00,164.64,164.84,164.64,164.8,39538.0,154.0456,154.2328,154.0456,154.1953,39538.0
2022-04-06 11:10:00,164.79,164.85,164.74,164.79,67576.0,154.186,154.2421,154.1392,154.186,67576.0
2022-04-06 11:20:00,164.78,164.94,164.77,164.89,35127.0,154.1766,154.3263,154.1673,154.2795,35127.0
2022-04-06 11:30:00,164.91,164.97,164.81,164.85,53951.0,154.2982,154.3544,154.2047,154.2421,53951.0
2022-04-06 11:40:00,164.85,165.16,164.82,165.1,36016.0,154.2421,154.5322,154.214,154.476,36016.0
2022-04-06 11:50:00,165.11,165.22,165.07,165.14,31740.0,154.4854,154.5883,154.448,154.5134,31740.0
2022-04-06 12:00:00,165.12,165.24,165.1,165.17,27571.0,154.4947,154.607,154.476,154.5415,27571.0
2022-04-06 12:10:00,165.16,165.19,164.9,164.93,24082.0,154.5322,154.5602,154.2889,154.317,24082.0
2022-04-06 12:20:00,164.9,165.01,164.83,164.96,63563.0,154.2889,154.3918,154.2234,154.345,63563.0
2022-04-06 12:30:00,164.96,165.1,164.95,165.04,48248.0,154.345,154.476,154.3357,154.4199,48248.0
2022-04-06 12:40:00,165.04,165.15,165.0,165.08,35722.0,154.4199,154.5228,154.3825,154.4573,35722.0
2022-04-06 12:50:00,165.08,165.13,164.97,165.13,26590.0,154.4573,154.5041,154.3544,154.5041,26590.0
2022-04-06 13:00:00,165.11,165.15,165.03,165.05,19880.0,154.4854,154.5228,154.4105,154.4292,19880.0
2022-04-06 13:10:00,165.08,165.14,165.03,165.05,26941.0,154.4573,154.5134,154.4105,154.4292,26941.0
2022-04-06 13:20:00,165.03,165.28,165.01,165.21,34946.0,154.4105,154.6444,154.3918,154.5789,34946.0
2022-04-06 13:30:00,165.15,165.32,165.15,165.25,42115.0,154.5228,154.6819,154.5228,154.6164,42115.0
2022-04-06 13:40:00,165.25,165.36,165.12,165.19,49679.0,154.6164,154.7193,154.4947,154.5602,49679.0
2022-04-06 13:50:00,165.19,165.27,165.07,165.09,40567.0,154.5602,154.6351,154.448,154.4667,40567.0
2022-04-06 14:00:00,165.07,165.69,164.76,164.78,78273.0,154.448,155.0281,154.1579,154.1766,78273.0
2022-04-06 14:10:00,164.73,164.81,164.33,164.48,73085.0,154.1298,154.2047,153.7556,153.8959,73085.0
2022-04-06 14:20:00,164.54,164.88,164.54,164.69,28754.0,153.9521,154.2702,153.9521,154.0924,28754.0
2022-04-06 14:30:00,164.71,165.26,164.66,165.05,26303.0,154.1111,154.6257,154.0643,154.4292,26303.0
2022-04-06 14:40:00,165.0,165.32,164.98,165.17,27777.0,154.3825,154.6819,154.3637,154.5415,27777.0
2022-04-06 14:50:00,165.19,165.57,165.19,165.53,26584.0,154.5602,154.9158,154.5602,154.8784,26584.0
2022-04-06 15:00:00,165.56,165.75,165.3,165.46,33830.0,154.9064,155.0842,154.6632,154.8129,33830.0
2022-04-06 15:10:00,165.46,165.6,165.35,165.36,48054.0,154.8129,154.9438,154.7099,154.7193,48054.0
2022-04-06 15:20:00,165.4,165.4,164.92,164.93,67485.0,154.7567,154.7567,154.3076,154.317,67485.0
2022-04-06 15:30:00,164.93,165.22,164.86,165.2,68324.0,154.317,154.5883,154.2515,154.5696,68324.0
2022-04-06 15:40:00,165.2,165.55,165.11,165.48,101559.0,154.5696,154.8971,154.4854,154.8316,101559.0
2022-04-06 15:50:00,165.58,165.66,165.24,165.34,249459.0,154.9251,155.0,154.607,154.7006,249459.0
2022-04-07 09:30:00,165.12,165.33,164.76,165.2,97882.0,154.4947,154.6912,154.1579,154.5696,97882.0
2022-04-07 09:40:00,165.2,165.35,165.04,165.04,34050.0,154.5696,154.7099,154.4199,154.4199,34050.0
2022-04-07 09:50:00,165.03,165.22,164.82,164.87,27012.0,154.4105,154.5883,154.214,154.2608,27012.0
2022-04-07 10:00:00,164.86,164.99,164.5,164.61,31156.0,154.2515,154.3731,153.9146,154.0176,31156.0
2022-04-07 10:10:00,164.61,164.64,164.45,164.63,32837.0,154.0176,154.0456,153.8678,154.0363,32837.0
2022-04-07 10:20:00,164.55,164.59,164.35,164.47,11716.0,153.9614,153.9988,153.7743,153.8866,11716.0
2022-04-07 10:30:00,164.43,164.74,164.42,164.62,51755.0,153.8491,154.1392,153.8398,154.0269,51755.0
2022-04-07 10:40:00,164.62,164.62,164.25,164.29,27718.0,154.0269,154.0269,153.6807,153.7181,27718.0
2022-04-07 10:50:00,164.31,164.41,164.27,164.37,13182.0,153.7369,153.8304,153.6994,153.793,13182.0
2022-04-07 11:00:00,164.47,164.62,164.35,164.39,41264.0,153.8866,154.0269,153.7743,153.8117,41264.0
2022-04-07 11:10:00,164.37,164.46,164.31,164.46,15775.0,153.793,153.8772,153.7369,153.8772,15775.0
2022-04-07 11:20:00,164.49,164.59,164.24,164.32,22894.0,153.9053,153.9988,153.6714,153.7462,22894.0
2022-04-07 11:30:00,164.36,164.56,164.2,164.49,12068.0,153.7836,153.9708,153.6339,153.9053,12068.0
2022-04-07 11:40:00,164.5,164.62,164.45,164.5,22655.0,153.9146,154.0269,153.8678,153.9146,22655.0
2022-04-07 11:50:00,164.46,164.67,164.44,164.58,27225.0,153.8772,154.0737,153.8585,153.9895,27225.0
2022-04-07 12:00:00,164.58,164.64,164.5,164.63,20176.0,153.9895,154.0456,153.9146,154.0363,20176.0
2022-04-07 12:10:00,164.59,164.72,164.5,164.52,22297.0,153.9988,154.1205,153.9146,153.9333,22297.0
2022-04-07 12:20:00,164.51,164.64,164.46,164.53,64142.0,153.924,154.0456,153.8772,153.9427,64142.0
2022-04-07 12:30:00,164.52,164.71,164.5,164.62,85535.0,153.9333,154.1111,153.9146,154.0269,85535.0
2022-04-07 12:40:00,164.61,164.72,164.56,164.56,60578.0,154.0176,154.1205,153.9708,153.9708,60578.0
2022-04-07 12:50:00,164.56,164.69,164.55,164.67,107173.0,153.9708,154.0924,153.9614,154.0737,107173.0
2022-04-07 13:00:00,164.66,164.89,164.65,164.89,220270.0,154.0643,154.2795,154.055,154.2795,220270.0
2022-04-07 13:10:00,164.88,165.25,164.88,165.21,64430.0,154.2702,154.6164,154.2702,154.5789,64430.0
2022-04-07 13:20:00,165.22,165.37,165.22,165.33,21327.0,154.5883,154.7286,154.5883,154.6912,21327.0
2022-04-07 13:30:00,165.34,165.37,165.23,165.25,21003.0,154.7006,154.7286,154.5977,154.6164,21003.0
2022-04-07 13:40:00,165.23,165.34,165.23,165.32,10489.0,154.5977,154.7006,154.5977,154.6819,10489.0
2022-04-07 13:50:00,165.33,165.68,165.24,165.64,21471.0,154.6912,155.0187,154.607,154.9813,21471.0
2022-04-07 14:00:00,165.64,165.75,165.55,165.69,21639.0,154.9813,155.0842,154.8971,155.0281,21639.0
2022-04-07 14:10:00,165.67,165.82,165.59,165.6,36314.0,155.0093,155.1497,154.9345,154.9438,36314.0
2022-04-07 14:20:00,165.6,165.86,165.6,165.65,97321.0,154.9438,155.1871,154.9438,154.9906,97321.0
2022-04-07 14:30:00,165.64,165.75,165.61,165.74,56572.0,154.9813,155.0842,154.9532,155.0748,56572.0
2022-04-07 14:40:00,165.74,166.01,165.65,165.96,58545.0,155.0748,155.3275,154.9906,155.2807,58545.0
2022-04-07 14:50:00,165.93,166.32,165.89,166.25,230548.0,155.2526,155.6175,155.2152,155.552,230548.0
2022-04-07 15:00:00,166.22,166.5,166.18,166.47,121867.0,155.524,155.7859,155.4865,155.7579,121867.0
2022-04-07 15:10:00,166.48,166.57,166.37,166.4,56547.0,155.7672,155.8514,155.6643,155.6924,56547.0
2022-04-07 15:20:00,166.39,166.39,166.17,166.23,50452.0,155.683,155.683,155.4772,155.5333,50452.0
2022-04-07 15:30:00,166.25,166.43,166.17,166.43,43102.0,155.552,155.7204,155.4772,155.7204,43102.0
2022-04-07 15:40:00,166.46,166.68,166.35,166.46,70488.0,155.7485,155.9544,155.6456,155.7485,70488.0
2022-04-07 15:50:00,166.43,166.45,166.03,166.11,89791.0,155.7204,155.7392,155.3462,155.421,89791.0
2022-04-08 09:30:00,166.28,166.53,166.19,166.36,57635.0,155.5801,155.814,155.4959,155.6549,57635.0
2022-04-08 09:40:00,166.35,166.37,166.03,166.16,170681.0,155.6456,155.6643,155.3462,155.4678,170681.0
2022-04-08 09:50:00,166.15,166.28,166.07,166.22,25528.0,155.4585,155.5801,155.3836,155.524,25528.0
2022-04-08 10:00:00,166.2,166.54,166.18,166.53,22751.0,155.5052,155.8234,155.4865,155.814,22751.0
2022-04-08 10:10:00,166.49,166.49,166.1,166.22,17953.0,155.7766,155.7766,155.4117,155.524,17953.0
2022-04-08 10:20:00,166.26,166.41,166.16,166.36,74661.0,155.5614,155.7017,155.4678,155.6549,74661.0
2022-04-08 10:30:00,166.35,166.63,166.35,166.6,50011.0,155.6456,155.9076,155.6456,155.8795,50011.0
2022-04-08 10:40:00,166.58,166.79,166.56,166.69,28538.0,155.8608,156.0573,155.8421,155.9637,28538.0
2022-04-08 10:50:00,166.69,167.39,166.69,167.38,51780.0,155.9637,156.6187,155.9637,156.6093,51780.0
2022-04-08 11:00:00,167.38,167.5,167.27,167.33,36745.0,156.6093,156.7216,156.5064,156.5625,36745.0
2022-04-08 11:10:00,167.36,167.47,167.32,167.33,10814.0,156.5906,156.6935,156.5532,156.5625,10814.0
2022-04-08 11:20:00,167.3,167.35,167.23,167.34,14285.0,156.5345,156.5812,156.469,156.5719,14285.0
2022-04-08 11:30:00,167.37,167.52,167.33,167.42,11570.0,156.5999,156.7403,156.5625,156.6467,11570.0
2022-04-08 11:40:00,167.42,167.42,167.26,167.28,18308.0,156.6467,156.6467,156.497,156.5157,18308.0
2022-04-08 11:50:00,167.25,167.44,167.25,167.37,18334.0,156.4877,156.6654,156.4877,156.5999,18334.0
2022-04-08 12:00:00,167.36,167.46,167.34,167.39,11128.0,156.5906,156.6842,156.5719,156.6187,11128.0
2022-04-08 12:10:00,167.4,167.44,167.24,167.36,18243.0,156.628,156.6654,156.4783,156.5906,18243.0
2022-04-08 12:20:00,167.38,167.62,167.38,167.57,120859.0,156.6093,156.8339,156.6093,156.7871,120859.0
2022-04-08 12:30:00,167.54,167.55,167.33,167.45,25045.0,156.759,156.7684,156.5625,156.6748,25045.0
2022-04-08 12:40:00,167.42,167.47,167.29,167.31,34844.0,156.6467,156.6935,156.5251,156.5438,34844.0
2022-04-08 12:50:00,167.33,167.49,167.27,167.44,85771.0,156.5625,156.7122,156.5064,156.6654,85771.0
2022-04-08 13:00:00,167.48,167.48,167.36,167.43,63991.0,156.7029,156.7029,156.5906,156.6561,63991.0
2022-04-08 13:10:00,167.44,167.44,167.3,167.34,21718.0,156.6654,156.6654,156.5345,156.5719,21718.0
2022-04-08 13:20:00,167.35,167.45,167.35,167.41,24265.0,156.5812,156.6748,156.5812,156.6374,24265.0
2022-04-08 13:30:00,167.39,167.39,167.27,167.3,27016.0,156.6187,156.6187,156.5064,156.5345,27016.0
2022-04-08 13:40:00,167.31,167.34,167.22,167.26,10733.0,156.5438,156.5719,156.4596,156.497,10733.0
2022-04-08 13:50:00,167.22,167.34,167.21,167.31,16442.0,156.4596,156.5719,156.4502,156.5438,16442.0
2022-04-08 14:00:00,167.3,167.35,167.21,167.34,12738.0,156.5345,156.5812,156.4502,156.5719,12738.0
2022-04-08 14:10:00,167.36,167.4,167.29,167.31,14631.0,156.5906,156.628,156.5251,156.5438,14631.0
2022-04-08 14:20:00,167.31,167.42,167.02,167.08,96300.0,156.5438,156.6467,156.2725,156.3286,96300.0
2022-04-08 14:30:00,167.08,167.15,166.99,167.12,19297.0,156.3286,156.3941,156.2444,156.366,19297.0
2022-04-08 14:40:00,167.09,167.18,167.05,167.15,12779.0,156.338,156.4222,156.3005,156.3941,12779.0
2022-04-08 14:50:00,167.15,167.37,167.15,167.25,40772.0,156.3941,156.5999,156.3941,156.4877,40772.0
2022-04-08 15:00:00,167.25,167.32,167.18,167.2,66582.0,156.4877,156.5532,156.4222,156.4409,66582.0
2022-04-08 15:10:00,167.2,167.47,167.18,167.3,34588.0,156.4409,156.6935,156.4222,156.5345,34588.0
2022-04-08 15:20:00,167.28,167.4,167.24,167.4,33253.0,156.5157,156.628,156.4783,156.628,33253.0
2022-04-08 15:30:00,167.41,167.45,167.14,167.15,52675.0,156.6374,156.6748,156.3847,156.3941,52675.0
2022-04-08 15:40:00,167.15,167.36,167.08,167.08,86817.0,156.3941,156.5906,156.3286,156.3286,86817.0
2022-04-08 15:50:00,167.03,167.16,166.68,166.97,85088.0,156.2818,156.4035,155.9544,156.2257,85088.0
2022-04-11 09:30:00,166.3,166.92,166.3,166.35,94019.0,155.5988,156.1789,155.5988,155.6456,94019.0
2022-04-11 09:40:00,166.38,166.54,166.17,166.39,67107.0,155.6737,155.8234,155.4772,155.683,67107.0
2022-04-11 09:50:00,166.37,166.89,166.33,166.87,95786.0,155.6643,156.1508,155.6269,156.1321,95786.0
2022-04-11 10:00:00,166.71,166.86,166.5,166.81,13355.0,155.9824,156.1228,155.7859,156.076,13355.0
2022-04-11 10:10:00,166.81,167.02,166.8,166.91,171142.0,156.076,156.2725,156.0666,156.1696,171142.0
2022-04-11 10:20:00,166.89,166.98,166.54,166.69,24337.0,156.1508,156.235,155.8234,155.9637,24337.0
2022-04-11 10:30:00,166.69,166.69,166.33,166.44,37704.0,155.9637,155.9637,155.6269,155.7298,37704.0
2022-04-11 10:40:00,166.46,166.67,166.45,166.65,35148.0,155.7485,155.945,155.7392,155.9263,35148.0
2022-04-11 10:50:00,166.62,166.78,166.59,166.63,26844.0,155.8982,156.0479,155.8701,155.9076,26844.0
2022-04-11 11:00:00,166.62,166.69,166.38,166.41,27324.0,155.8982,155.9637,155.6737,155.7017,27324.0
2022-04-11 11:10:00,166.4,166.44,166.27,166.38,16369.0,155.6924,155.7298,155.5707,155.6737,16369.0
2022-04-11 11:20:00,166.32,166.35,166.23,166.32,11831.0,155.6175,155.6456,155.5333,155.6175,11831.0
2022-04-11 11:30:00,166.32,166.51,166.26,166.36,19140.0,155.6175,155.7953,155.5614,155.6549,19140.0
2022-04-11 11:40:00,166.33,166.47,166.3,166.36,28296.0,155.6269,155.7579,155.5988,155.6549,28296.0
2022-04-11 11:50:00,166.38,166.38,166.2,166.26,17407.0,155.6737,155.6737,155.5052,155.5614,17407.0
2022-04-11 12:00:00,166.24,166.33,166.17,166.3,10193.0,155.5427,155.6269,155.4772,155.5988,10193.0
2022-04-11 12:10:00,166.31,166.32,166.19,166.24,24471.0,155.6082,155.6175,155.4959,155.5427,24471.0
2022-04-11 12:20:00,166.28,166.29,166.1,166.12,9920.0,155.5801,155.5894,155.4117,155.4304,9920.0
2022-04-11 12:30:00,166.1,166.16,166.07,166.11,19010.0,155.4117,155.4678,155.3836,155.421,19010.0
2022-04-11 12:40:00,166.06,166.06,165.92,165.98,16592.0,155.3742,155.3742,155.2433,155.2994,16592.0
2022-04-11 12:50:00,166.01,166.03,165.75,165.88,16103.0,155.3275,155.3462,155.0842,155.2058,16103.0
2022-04-11 13:00:00,165.89,166.05,165.89,165.94,15261.0,155.2152,155.3649,155.2152,155.262,15261.0
2022-04-11 13:10:00,165.93,166.01,165.81,165.9,33168.0,155.2526,155.3275,155.1403,155.2245,33168.0
2022-04-11 13:20:00,165.94,165.94,165.69,165.73,16333.0,155.262,155.262,155.0281,155.0655,16333.0
2022-04-11 13:30:00,165.76,165.93,165.74,165.87,15376.0,155.0936,155.2526,155.0748,155.1965,15376.0
2022-04-11 13:40:00,165.89,166.02,165.89,166.02,18632.0,155.2152,155.3368,155.2152,155.3368,18632.0
2022-04-11 13:50:00,166.01,166.09,165.95,166.08,18328.0,155.3275,155.4023,155.2713,155.393,18328.0
2022-04-11 14:00:00,166.07,166.13,165.91,166.11,144225.0,155.3836,155.4397,155.2339,155.421,144225.0
2022-04-11 14:10:00,166.06,166.12,165.76,165.87,39544.0,155.3742,155.4304,155.0936,155.1965,39544.0
2022-04-11 14:20:00,165.81,165.96,165.81,165.94,17844.0,155.1403,155.2807,155.1403,155.262,17844.0
2022-04-11 14:30:00,165.89,166.01,165.81,166.01,43359.0,155.2152,155.3275,155.1403,155.3275,43359.0
2022-04-11 14:40:00,166.01,166.12,165.95,166.12,41355.0,155.3275,155.4304,155.2713,155.4304,41355.0
2022-04-11 14:50:00,166.12,166.26,166.11,166.2,21017.0,155.4304,155.5614,155.421,155.5052,21017.0
2022-04-11 15:00:00,166.22,166.34,165.99,166.11,49564.0,155.524,155.6362,155.3088,155.421,49564.0
2022-04-11 15:10:00,166.15,166.18,165.92,165.95,62805.0,155.4585,155.4865,155.2433,155.2713,62805.0
2022-04-11 15:20:00,165.91,165.95,165.69,165.7,53657.0,155.2339,155.2713,155.0281,155.0374,53657.0
2022-04-11 15:30:00,165.71,165.73,165.49,165.59,123500.0,155.0468,155.0655,154.8409,154.9345,123500.0
2022-04-11 15:40:00,165.59,165.69,165.39,165.41,254719.0,154.9345,155.0281,154.7474,154.7661,254719.0
2022-04-11 15:50:00,165.37,165.57,165.13,165.39,765033.0,154.7286,154.9158,154.5041,154.7474,765033.0
2022-04-12 09:30:00,165.77,166.65,165.63,166.56,105681.0,155.1029,155.9263,154.9719,155.8421,105681.0
2022-04-12 09:40:00,166.63,166.7,166.35,166.53,40413.0,155.9076,155.9731,155.6456,155.814,40413.0
2022-04-12 09:50:00,166.59,166.96,166.53,166.67,46681.0,155.8701,156.2163,155.814,155.945,46681.0
2022-04-12 10:00:00,166.71,166.71,166.32,166.34,48995.0,155.9824,155.9824,155.6175,155.6362,48995.0
2022-04-12 10:10:00,166.41,166.5,166.2,166.36,27559.0,155.7017,155.7859,155.5052,155.6549,27559.0
2022-04-12 10:20:00,166.36,166.53,166.08,166.19,14760.0,155.6549,155.814,155.393,155.4959,14760.0
2022-04-12 10:30:00,166.2,166.34,166.07,166.22,26987.0,155.5052,155.6362,155.3836,155.524,26987.0
2022-04-12 10:40:00,166.22,166.33,166.16,166.33,19719.0,155.524,155.6269,155.4678,155.6269,19719.0
2022-04-12 10:50:00,166.31,166.33,166.18,166.26,25961.0,155.6082,155.6269,155.4865,155.5614,25961.0
2022-04-12 11:00:00,166.25,166.41,166.19,166.31,20246.0,155.552,155.7017,155.4959,155.6082,20246.0
2022-04-12 11:10:00,166.35,166.43,166.27,166.43,39868.0,155.6456,155.7204,155.5707,155.7204,39868.0
2022-04-12 11:20:00,166.44,166.73,166.44,166.62,36315.0,155.7298,156.0011,155.7298,155.8982,36315.0
2022-04-12 11:30:00,166.67,166.78,166.56,166.56,17143.0,155.945,156.0479,155.8421,155.8421,17143.0
2022-04-12 11:40:00,166.56,166.64,166.52,166.64,18671.0,155.8421,155.9169,155.8046,155.9169,18671.0
2022-04-12 11:50:00,166.61,166.73,166.58,166.62,21609.0,155.8889,156.0011,155.8608,155.8982,21609.0
2022-04-12 12:00:00,166.61,166.64,166.4,166.41,21634.0,155.8889,155.9169,155.6924,155.7017,21634.0
2022-04-12 12:10:00,166.43,166.54,166.33,166.41,13661.0,155.7204,155.8234,155.6269,155.7017,13661.0
2022-04-12 12:20:00,166.3,166.34,166.0,166.03,20865.0,155.5988,155.6362,155.3181,155.3462,20865.0
2022-04-12 12:30:00,166.03,166.12,165.97,166.06,14185.0,155.3462,155.4304,155.29,155.3742,14185.0
2022-04-12 12:40:00,166.04,166.04,165.84,165.94,24515.0,155.3555,155.3555,155.1684,155.262,24515.0
2022-04-12 12:50:00,166.03,166.05,165.96,165.97,27835.0,155.3462,155.3649,155.2807,155.29,27835.0
2022-04-12 13:00:00,165.97,166.04,165.76,165.81,15060.0,155.29,155.3555,155.0936,155.1403,15060.0
2022-04-12 13:10:00,165.85,166.08,165.85,165.98,41703.0,155.1778,155.393,155.1778,155.2994,41703.0
2022-04-12 13:20:00,166.07,166.14,165.9,165.91,20834.0,155.3836,155.4491,155.2245,155.2339,20834.0
2022-04-12 13:30:00,165.86,165.92,165.75,165.75,14988.0,155.1871,155.2433,155.0842,155.0842,14988.0
2022-04-12 13:40:00,165.77,165.77,165.45,165.49,22598.0,155.1029,155.1029,154.8035,154.8409,22598.0
2022-04-12 13:50:00,165.49,165.49,165.14,165.21,15608.0,154.8409,154.8409,154.5134,154.5789,15608.0
2022-04-12 14:00:00,165.19,165.47,165.1,165.36,18034.0,154.5602,154.8222,154.476,154.7193,18034.0
2022-04-12 14:10:00,165.37,165.37,165.06,165.14,17108.0,154.7286,154.7286,154.4386,154.5134,17108.0
2022-04-12 14:20:00,165.13,165.25,165.09,165.11,44236.0,154.5041,154.6164,154.4667,154.4854,44236.0
2022-04-12 14:30:00,165.1,165.23,164.94,165.15,54736.0,154.476,154.5977,154.3263,154.5228,54736.0
2022-04-12 14:40:00,165.1,165.2,164.93,165.06,38925.0,154.476,154.5696,154.317,154.4386,38925.0
2022-04-12 14:50:00,165.09,165.18,164.95,165.14,31018.0,154.4667,154.5509,154.3357,154.5134,31018.0
2022-04-12 15:00:00,165.1,165.17,164.55,164.56,41288.0,154.476,154.5415,153.9614,153.9708,41288.0
2022-04-12 15:10:00,164.57,164.61,164.45,164.58,45428.0,153.9801,154.0176,153.8678,153.9895,45428.0
2022-04-12 15:20:00,164.62,164.74,164.34,164.4,56282.0,154.0269,154.1392,153.7649,153.8211,56282.0
2022-04-12 15:30:00,164.42,164.69,164.32,164.66,45653.0,153.8398,154.0924,153.7462,154.0643,45653.0
2022-04-12 15:40:00,164.64,164.9,164.51,164.78,117716.0,154.0456,154.2889,153.924,154.1766,117716.0
2022-04-12 15:50:00,164.72,165.01,164.65,164.87,78627.0,154.1205,154.3918,154.055,154.2608,78627.0
2022-04-13 09:30:00,164.81,165.6,164.81,165.23,151151.0,154.2047,154.9438,154.2047,154.5977,151151.0
2022-04-13 09:40:00,165.31,165.64,165.15,165.38,92867.0,154.6725,154.9813,154.5228,154.738,92867.0
2022-04-13 09:50:00,165.42,165.47,165.02,165.08,63580.0,154.7754,154.8222,154.4012,154.4573,63580.0
2022-04-13 10:00:00,165.11,165.12,164.68,164.75,33125.0,154.4854,154.4947,154.083,154.1485,33125.0
2022-04-13 10:10:00,164.71,164.89,164.69,164.79,43994.0,154.1111,154.2795,154.0924,154.186,43994.0
2022-04-13 10:20:00,164.81,164.92,164.68,164.71,23221.0,154.2047,154.3076,154.083,154.1111,23221.0
2022-04-13 10:30:00,164.64,164.89,164.62,164.75,13451.0,154.0456,154.2795,154.0269,154.1485,13451.0
2022-04-13 10:40:00,164.69,164.94,164.62,164.88,34191.0,154.0924,154.3263,154.0269,154.2702,34191.0
2022-04-13 10:50:00,164.88,165.12,164.88,165.07,37799.0,154.2702,154.4947,154.2702,154.448,37799.0
2022-04-13 11:00:00,165.11,165.25,165.04,165.14,53718.0,154.4854,154.6164,154.4199,154.5134,53718.0
2022-04-13 11:10:00,165.15,165.32,165.15,165.32,14744.0,154.5228,154.6819,154.5228,154.6819,14744.0
2022-04-13 11:20:00,165.29,165.51,165.25,165.5,9893.0,154.6538,154.8596,154.6164,154.8503,9893.0
2022-04-13 11:30:00,165.52,165.62,165.43,165.47,32591.0,154.869,154.9626,154.7848,154.8222,32591.0
2022-04-13 11:40:00,165.45,165.49,165.35,165.45,11093.0,154.8035,154.8409,154.7099,154.8035,11093.0
2022-04-13 11:50:00,165.41,165.41,165.2,165.27,15461.0,154.7661,154.7661,154.5696,154.6351,15461.0
2022-04-13 12:00:00,165.25,165.42,165.25,165.42,7195.0,154.6164,154.7754,154.6164,154.7754,7195.0
2022-04-13 12:10:00,165.42,165.5,165.31,165.45,17192.0,154.7754,154.8503,154.6725,154.8035,17192.0
2022-04-13 12:20:00,165.43,165.61,165.4,165.43,22311.0,154.7848,154.9532,154.7567,154.7848,22311.0
2022-04-13 12:30:00,165.5,165.68,165.5,165.6,9883.0,154.8503,155.0187,154.8503,154.9438,9883.0
2022-04-13 12:40:00,165.62,165.8,165.61,165.74,19135.0,154.9626,155.131,154.9532,155.0748,19135.0
2022-04-13 12:50:00,165.74,165.76,165.6,165.61,22930.0,155.0748,155.0936,154.9438,154.9532,22930.0
2022-04-13 13:00:00,165.62,165.83,165.62,165.82,15297.0,154.9626,155.159,154.9626,155.1497,15297.0
2022-04-13 13:10:00,165.8,165.9,165.78,165.87,25134.0,155.131,155.2245,155.1123,155.1965,25134.0
2022-04-13 13:20:00,165.88,165.96,165.77,165.81,11680.0,155.2058,155.2807,155.1029,155.1403,11680.0
2022-04-13 13:30:00,165.81,165.83,165.57,165.62,20380.0,155.1403,155.159,154.9158,154.9626,20380.0
2022-04-13 13:40:00,165.62,165.73,165.6,165.71,10198.0,154.9626,155.0655,154.9438,155.0468,10198.0
2022-04-13 13:50:00,165.73,165.78,165.66,165.77,23048.0,155.0655,155.1123,155.0,155.1029,23048.0
2022-04-13 14:00:00,165.73,165.93,165.71,165.92,18636.0,155.0655,155.2526,155.0468,155.2433,18636.0
2022-04-13 14:10:00,165.88,165.89,165.73,165.84,29477.0,155.2058,155.2152,155.0655,155.1684,29477.0
2022-04-13 14:20:00,165.85,165.88,165.69,165.75,28786.0,155.1778,155.2058,155.0281,155.0842,28786.0
2022-04-13 14:30:00,165.78,165.85,165.73,165.79,11099.0,155.1123,155.1778,155.0655,155.1216,11099.0
2022-04-13 14:40:00,165.78,165.95,165.77,165.94,23878.0,155.1123,155.2713,155.1029,155.262,23878.0
2022-04-13 14:50:00,165.93,165.98,165.9,165.91,21736.0,155.2526,155.2994,155.2245,155.2339,21736.0
2022-04-13 15:00:00,165.9,166.04,165.78,166.01,47888.0,155.2245,155.3555,155.1123,155.3275,47888.0
2022-04-13 15:10:00,166.0,166.07,165.97,166.06,18048.0,155.3181,155.3836,155.29,155.3742,18048.0
2022-04-13 15:20:00,166.02,166.09,165.98,166.04,14938.0,155.3368,155.4023,155.2994,155.3555,14938.0
2022-04-13 15:30:00,166.05,166.18,166.0,166.17,29197.0,155.3649,155.4865,155.3181,155.4772,29197.0
2022-04-13 15:40:00,166.16,166.27,166.11,166.27,27423.0,155.4678,155.5707,155.421,155.5707,27423.0
2022-04-13 15:50:00,166.27,166.29,166.03,166.15,91788.0,155.5707,155.5894,155.3462,155.4585,91788.0
2022-04-14 09:30:00,166.12,167.02,166.12,166.72,122495.0,155.4304,156.2725,155.4304,155.9918,122495.0
2022-04-14 09:40:00,166.74,166.74,166.12,166.21,35750.0,156.0105,156.0105,155.4304,155.5146,35750.0
2022-04-14 09:50:00,166.22,166.24,165.96,166.2,11799.0,155.524,155.5427,155.2807,155.5052,11799.0
2022-04-14 10:00:00,166.21,166.56,165.87,165.95,68128.0,155.5146,155.8421,155.1965,155.2713,68128.0
2022-04-14 10:10:00,165.95,166.14,165.89,166.05,14682.0,155.2713,155.4491,155.2152,155.3649,14682.0
2022-04-14 10:20:00,166.05,166.28,166.02,166.07,13106.0,155.3649,155.5801,155.3368,155.3836,13106.0
2022-04-14 10:30:00,166.16,166.38,166.1,166.11,123067.0,155.4678,155.6737,155.4117,155.421,123067.0
2022-04-14 10:40:00,166.2,166.4,166.13,166.32,8727.0,155.5052,155.6924,155.4397,155.6175,8727.0
2022-04-14 10:50:00,166.28,166.29,166.12,166.23,22241.0,155.5801,155.5894,155.4304,155.5333,22241.0
2022-04-14 11:00:00,166.18,166.34,166.15,166.33,16289.0,155.4865,155.6362,155.4585,155.6269,16289.0
2022-04-14 11:10:00,166.31,166.36,166.13,166.15,18388.0,155.6082,155.6549,155.4397,155.4585,18388.0
2022-04-14 11:20:00,166.18,166.38,166.05,166.32,26424.0,155.4865,155.6737,155.3649,155.6175,26424.0
2022-04-14 11:30:00,166.25,166.27,166.09,166.09,10794.0,155.552,155.5707,155.4023,155.4023,10794.0
2022-04-14 11:40:00,166.09,166.09,165.84,165.9,16991.0,155.4023,155.4023,155.1684,155.2245,16991.0
2022-04-14 11:50:00,165.89,165.92,165.82,165.91,15627.0,155.2152,155.2433,155.1497,155.2339,15627.0
2022-04-14 12:00:00,165.89,166.02,165.83,165.98,16524.0,155.2152,155.3368,155.159,155.2994,16524.0
2022-04-14 12:10:00,166.02,166.02,165.81,165.87,13150.0,155.3368,155.3368,155.1403,155.1965,13150.0
2022-04-14 12:20:00,165.83,165.84,165.71,165.72,14526.0,155.159,155.1684,155.0468,155.0561,14526.0
2022-04-14 12:30:00,165.73,165.79,165.68,165.69,11799.0,155.0655,155.1216,155.0187,155.0281,11799.0
2022-04-14 12:40:00,165.67,165.71,165.57,165.63,13663.0,155.0093,155.0468,154.9158,154.9719,13663.0
2022-04-14 12:50:00,165.64,165.8,165.61,165.8,16878.0,154.9813,155.131,154.9532,155.131,16878.0
2022-04-14 13:00:00,165.83,165.84,165.65,165.65,10726.0,155.159,155.1684,154.9906,154.9906,10726.0
2022-04-14 13:10:00,165.68,165.8,165.62,165.68,17553.0,155.0187,155.131,154.9626,155.0187,17553.0
2022-04-14 13:20:00,165.68,165.78,165.68,165.78,12184.0,155.0187,155.1123,155.0187,155.1123,12184.0
2022-04-14 13:30:00,165.8,165.89,165.79,165.85,16239.0,155.131,155.2152,155.1216,155.1778,16239.0
2022-04-14 13:40:00,165.85,166.12,165.82,166.12,14171.0,155.1778,155.4304,155.1497,155.4304,14171.0
2022-04-14 13:50:00,166.09,166.21,166.0,166.21,18412.0,155.4023,155.5146,155.3181,155.5146,18412.0
2022-04-14 14:00:00,166.2,166.43,166.2,166.25,52862.0,155.5052,155.7204,155.5052,155.552,52862.0
2022-04-14 14:10:00,166.23,166.28,166.1,166.13,20352.0,155.5333,155.5801,155.4117,155.4397,20352.0
2022-04-14 14:20:00,166.1,166.16,165.96,166.15,14328.0,155.4117,155.4678,155.2807,155.4585,14328.0
2022-04-14 14:30:00,166.18,166.2,165.95,166.0,43863.0,155.4865,155.5052,155.2713,155.3181,43863.0
2022-04-14 14:40:00,166.01,166.09,166.01,166.07,23238.0,155.3275,155.4023,155.3275,155.3836,23238.0
2022-04-14 14:50:00,166.09,166.09,165.68,165.68,25936.0,155.4023,155.4023,155.0187,155.0187,25936.0
2022-04-14 15:00:00,165.67,165.79,165.58,165.58,49055.0,155.0093,155.1216,154.9251,154.9251,49055.0
2022-04-14 15:10:00,165.56,165.88,165.51,165.85,61553.0,154.9064,155.2058,154.8596,155.1778,61553.0
2022-04-14 15:20:00,165.84,165.88,165.65,165.72,12855.0,155.1684,155.2058,154.9906,155.0561,12855.0
2022-04-14 15:30:00,165.73,165.73,165.51,165.53,56170.0,155.0655,155.0655,154.8596,154.8784,56170.0
2022-04-14 15:40:00,165.53,165.7,165.5,165.53,184887.0,154.8784,155.0374,154.8503,154.8784,184887.0
2022-04-14 15:50:00,165.54,165.54,165.15,165.2,519718.0,154.8877,154.8877,154.5228,154.5696,519718.0
2022-04-18 09:30:00,164.9,165.81,164.64,165.74,65143.0,154.2889,155.1403,154.0456,155.0748,65143.0
2022-04-18 09:40:00,165.73,165.95,165.64,165.86,41401.0,155.0655,155.2713,154.9813,155.1871,41401.0
2022-04-18 09:50:00,165.88,165.95,165.26,165.34,41467.0,155.2058,155.2713,154.6257,154.7006,41467.0
2022-04-18 10:00:00,165.33,165.34,164.89,164.9,48636.0,154.6912,154.7006,154.2795,154.2889,48636.0
2022-04-18 10:10:00,164.88,165.14,164.85,165.13,40118.0,154.2702,154.5134,154.2421,154.5041,40118.0
2022-04-18 10:20:00,165.13,165.34,165.02,165.05,39126.0,154.5041,154.7006,154.4012,154.4292,39126.0
2022-04-18 10:30:00,165.07,165.34,164.96,165.34,346785.0,154.448,154.7006,154.345,154.7006,346785.0
2022-04-18 10:40:00,165.37,165.43,165.25,165.36,95722.0,154.7286,154.7848,154.6164,154.7193,95722.0
2022-04-18 10:50:00,165.35,165.36,165.17,165.29,34464.0,154.7099,154.7193,154.5415,154.6538,34464.0
2022-04-18 11:00:00,165.31,165.41,165.24,165.36,28203.0,154.6725,154.7661,154.607,154.7193,28203.0
2022-04-18 11:10:00,165.35,165.43,165.27,165.33,30409.0,154.7099,154.7848,154.6351,154.6912,30409.0
2022-04-18 11:20:00,165.33,165.36,164.96,165.05,21740.0,154.6912,154.7193,154.345,154.4292,21740.0
2022-04-18 11:30:00,165.04,165.09,164.83,164.83,27117.0,154.4199,154.4667,154.2234,154.2234,27117.0
2022-04-18 11:40:00,164.84,164.87,164.62,164.64,14447.0,154.2328,154.2608,154.0269,154.0456,14447.0
2022-04-18 11:50:00,164.62,164.92,164.62,164.91,12114.0,154.0269,154.3076,154.0269,154.2982,12114.0
2022-04-18 12:00:00,164.9,164.94,164.79,164.8,21439.0,154.2889,154.3263,154.186,154.1953,21439.0
2022-04-18 12:10:00,164.8,164.86,164.7,164.72,21487.0,154.1953,154.2515,154.1018,154.1205,21487.0
2022-04-18 12:20:00,164.73,164.85,164.73,164.81,17746.0,154.1298,154.2421,154.1298,154.2047,17746.0
2022-04-18 12:30:00,164.82,164.83,164.7,164.77,17205.0,154.214,154.2234,154.1018,154.1673,17205.0
2022-04-18 12:40:00,164.79,164.87,164.66,164.84,15986.0,154.186,154.2608,154.0643,154.2328,15986.0
2022-04-18 12:50:00,164.85,165.07,164.85,165.03,15648.0,154.2421,154.448,154.2421,154.4105,15648.0
2022-04-18 13:00:00,165.06,165.21,165.0,165.2,17762.0,154.4386,154.5789,154.3825,154.5696,17762.0
2022-04-18 13:10:00,165.25,165.3,164.98,165.0,20385.0,154.6164,154.6632,154.3637,154.3825,20385.0
2022-04-18 13:20:00,164.98,165.21,164.95,165.21,15092.0,154.3637,154.5789,154.3357,154.5789,15092.0
2022-04-18 13:30:00,165.21,165.65,165.21,165.59,30525.0,154.5789,154.9906,154.5789,154.9345,30525.0
2022-04-18 13:40:00,165.65,165.67,165.57,165.66,23535.0,154.9906,155.0093,154.9158,155.0,23535.0
2022-04-18 13:50:00,165.64,165.79,165.56,165.6,32965.0,154.9813,155.1216,154.9064,154.9438,32965.0
2022-04-18 14:00:00,165.62,165.67,165.52,165.53,59222.0,154.9626,155.0093,154.869,154.8784,59222.0
2022-04-18 14:10:00,165.53,165.64,165.29,165.4,39151.0,154.8784,154.9813,154.6538,154.7567,39151.0
2022-04-18 14:20:00,165.41,165.63,165.35,165.37,120287.0,154.7661,154.9719,154.7099,154.7286,120287.0
2022-04-18 14:30:00,165.39,165.57,165.37,165.43,32617.0,154.7474,154.9158,154.7286,154.7848,32617.0
2022-04-18 14:40:00,165.48,165.48,165.25,165.33,34205.0,154.8316,154.8316,154.6164,154.6912,34205.0
2022-04-18 14:50:00,165.33,165.48,165.28,165.28,35718.0,154.6912,154.8316,154.6444,154.6444,35718.0
2022-04-18 15:00:00,165.27,165.3,165.12,165.16,67691.0,154.6351,154.6632,154.4947,154.5322,67691.0
2022-04-18 15:10:00,165.17,165.24,164.98,164.99,73601.0,154.5415,154.607,154.3637,154.3731,73601.0
2022-04-18 15:20:00,164.99,165.05,164.75,164.8,78943.0,154.3731,154.4292,154.1485,154.1953,78943.0
2022-04-18 15:30:00,164.78,164.78,164.45,164.5,37150.0,154.1766,154.1766,153.8678,153.9146,37150.0
2022-04-18 15:40:00,164.49,164.64,164.43,164.49,101885.0,153.9053,154.0456,153.8491,153.9053,101885.0
2022-04-18 15:50:00,164.46,165.06,164.4,165.03,257413.0,153.8772,154.4386,153.8211,154.4105,257413.0
2022-04-19 09:30:00,165.16,165.79,165.16,165.69,58829.0,154.5322,155.1216,154.5322,155.0281,58829.0
2022-04-19 09:40:00,165.67,166.22,165.64,166.02,47011.0,155.0093,155.524,154.9813,155.3368,47011.0
2022-04-19 09:50:00,166.04,166.52,166.04,166.5,40068.0,155.3555,155.8046,155.3555,155.7859,40068.0
2022-04-19 10:00:00,166.51,166.58,166.43,166.57,63831.0,155.7953,155.8608,155.7204,155.8514,63831.0
2022-04-19 10:10:00,166.58,166.72,166.37,166.41,22090.0,155.8608,155.9918,155.6643,155.7017,22090.0
2022-04-19 10:20:00,166.4,166.8,166.39,166.75,18805.0,155.6924,156.0666,155.683,156.0198,18805.0
2022-04-19 10:30:00,166.82,166.88,166.69,166.69,45452.0,156.0853,156.1415,155.9637,155.9637,45452.0
2022-04-19 10:40:00,166.65,166.95,166.64,166.87,19026.0,155.9263,156.207,155.9169,156.1321,19026.0
2022-04-19 10:50:00,166.88,166.88,166.71,166.73,14674.0,156.1415,156.1415,155.9824,156.0011,14674.0
2022-04-19 11:00:00,166.71,166.9,166.6,166.79,10816.0,155.9824,156.1602,155.8795,156.0573,10816.0
2022-04-19 11:10:00,166.81,166.93,166.77,166.78,15119.0,156.076,156.1883,156.0386,156.0479,15119.0
2022-04-19 11:20:00,166.79,166.88,166.71,166.83,63227.0,156.0573,156.1415,155.9824,156.0947,63227.0
2022-04-19 11:30:00,166.83,166.85,166.65,166.76,14301.0,156.0947,156.1134,155.9263,156.0292,14301.0
2022-04-19 11:40:00,166.74,166.8,166.72,166.76,19216.0,156.0105,156.0666,155.9918,156.0292,19216.0
2022-04-19 11:50:00,166.8,166.95,166.79,166.83,15142.0,156.0666,156.207,156.0573,156.0947,15142.0
2022-04-19 12:00:00,166.83,166.92,166.77,166.92,15569.0,156.0947,156.1789,156.0386,156.1789,15569.0
2022-04-19 12:10:00,166.89,166.94,166.74,166.89,1480915.0,156.1508,156.1976,156.0105,156.1508,1480915.0
2022-04-19 12:20:00,166.9,167.02,166.85,166.88,18035.0,156.1602,156.2725,156.1134,156.1415,18035.0
2022-04-19 12:30:00,166.91,166.92,166.73,166.73,12956.0,156.1696,156.1789,156.0011,156.0011,12956.0
2022-04-19 12:40:00,166.75,166.79,166.7,166.75,85050.0,156.0198,156.0573,155.9731,156.0198,85050.0
2022-04-19 12:50:00,166.75,166.86,166.75,166.75,13317.0,156.0198,156.1228,156.0198,156.0198,13317.0
2022-04-19 13:00:00,166.78,166.83,166.74,166.78,16661.0,156.0479,156.0947,156.0105,156.0479,16661.0
2022-04-19 13:10:00,166.75,166.84,166.75,166.83,148309.0,156.0198,156.1041,156.0198,156.0947,148309.0
2022-04-19 13:20:00,166.82,166.88,166.57,166.58,11836.0,156.0853,156.1415,155.8514,155.8608,11836.0
2022-04-19 13:30:00,166.61,166.74,166.6,166.74,19684.0,155.8889,156.0105,155.8795,156.0105,19684.0
2022-04-19 13:40:00,166.73,166.77,166.62,166.77,26821.0,156.0011,156.0386,155.8982,156.0386,26821.0
2022-04-19 13:50:00,166.77,166.92,166.76,166.84,74074.0,156.0386,156.1789,156.0292,156.1041,74074.0
2022-04-19 14:00:00,166.85,166.87,166.76,166.78,18712.0,156.1134,156.1321,156.0292,156.0479,18712.0
2022-04-19 14:10:00,166.79,166.79,166.55,166.62,46625.0,156.0573,156.0573,155.8327,155.8982,46625.0
2022-04-19 14:20:00,166.61,166.76,166.56,166.72,59424.0,155.8889,156.0292,155.8421,155.9918,59424.0
2022-04-19 14:30:00,166.74,166.83,166.65,166.81,10294.0,156.0105,156.0947,155.9263,156.076,10294.0
2022-04-19 14:40:00,166.82,166.89,166.81,166.88,9616.0,156.0853,156.1508,156.076,156.1415,9616.0
2022-04-19 14:50:00,166.91,166.98,166.85,166.96,28671.0,156.1696,156.235,156.1134,156.2163,28671.0
2022-04-19 15:00:00,166.95,167.02,166.89,167.02,22676.0,156.207,156.2725,156.1508,156.2725,22676.0
2022-04-19 15:10:00,166.99,167.36,166.98,167.32,42621.0,156.2444,156.5906,156.235,156.5532,42621.0
2022-04-19 15:20:00,167.33,167.36,167.26,167.28,41503.0,156.5625,156.5906,156.497,156.5157,41503.0
2022-04-19 15:30:00,167.28,167.49,167.26,167.43,26666.0,156.5157,156.7122,156.497,156.6561,26666.0
2022-04-19 15:40:00,167.41,167.42,167.17,167.2,39554.0,156.6374,156.6467,156.4128,156.4409,39554.0
2022-04-19 15:50:00,167.21,167.53,167.05,167.21,153622.0,156.4502,156.7497,156.3005,156.4502,153622.0
2022-04-20 09:30:00,167.88,168.57,167.81,168.46,158862.0,157.0771,157.7227,157.0116,157.6198,158862.0
2022-04-20 09:40:00,168.49,168.52,167.86,167.91,30901.0,157.6479,157.6759,157.0584,157.1052,30901.0
2022-04-20 09:50:00,167.89,168.1,167.85,168.09,17471.0,157.0865,157.283,157.0491,157.2736,17471.0
2022-04-20 10:00:00,168.09,168.19,167.94,168.1,28982.0,157.2736,157.3672,157.1333,157.283,28982.0
2022-04-20 10:10:00,168.11,168.18,167.99,168.18,24998.0,157.2923,157.3578,157.1801,157.3578,24998.0
2022-04-20 10:20:00,168.22,168.33,168.17,168.31,16355.0,157.3953,157.4982,157.3485,157.4795,16355.0
2022-04-20 10:30:00,168.33,168.66,168.25,168.64,55246.0,157.4982,157.8069,157.4233,157.7882,55246.0
2022-04-20 10:40:00,168.66,168.78,168.64,168.73,69802.0,157.8069,157.9192,157.7882,157.8724,69802.0
2022-04-20 10:50:00,168.71,168.88,168.7,168.85,61473.0,157.8537,158.0128,157.8444,157.9847,61473.0
2022-04-20 11:00:00,168.86,168.86,168.55,168.59,55836.0,157.9941,157.9941,157.704,157.7414,55836.0
2022-04-20 11:10:00,168.57,168.57,168.44,168.44,41202.0,157.7227,157.7227,157.6011,157.6011,41202.0
2022-04-20 11:20:00,168.44,168.64,168.39,168.63,23666.0,157.6011,157.7882,157.5543,157.7789,23666.0
2022-04-20 11:30:00,168.63,168.88,168.61,168.84,15004.0,157.7789,158.0128,157.7602,157.9754,15004.0
2022-04-20 11:40:00,168.83,168.93,168.81,168.83,21025.0,157.966,158.0596,157.9473,157.966,21025.0
2022-04-20 11:50:00,168.84,168.94,168.72,168.94,14257.0,157.9754,158.0689,157.8631,158.0689,14257.0
2022-04-20 12:00:00,168.93,169.0,168.78,168.87,16685.0,158.0596,158.1251,157.9192,158.0034,16685.0
2022-04-20 12:10:00,168.88,168.88,168.65,168.74,19048.0,158.0128,158.0128,157.7976,157.8818,19048.0
2022-04-20 12:20:00,168.73,168.8,168.65,168.65,9202.0,157.8724,157.9379,157.7976,157.7976,9202.0
2022-04-20 12:30:00,168.65,168.98,168.64,168.9,9885.0,157.7976,158.1063,157.7882,158.0315,9885.0
2022-04-20 12:40:00,168.91,169.03,168.86,168.97,37645.0,158.0409,158.1531,157.9941,158.097,37645.0
2022-04-20 12:50:00,169.02,169.08,169.0,169.03,36121.0,158.1438,158.1999,158.1251,158.1531,36121.0
2022-04-20 13:00:00,169.05,169.14,168.93,168.98,58424.0,158.1718,158.2561,158.0596,158.1063,58424.0
2022-04-20 13:10:00,168.95,169.12,168.88,168.9,54435.0,158.0783,158.2373,158.0128,158.0315,54435.0
2022-04-20 13:20:00,168.89,168.91,168.8,168.84,20767.0,158.0221,158.0409,157.9379,157.9754,20767.0
2022-04-20 13:30:00,168.83,168.98,168.8,168.95,16154.0,157.966,158.1063,157.9379,158.0783,16154.0
2022-04-20 13:40:00,168.94,169.15,168.94,169.0,27345.0,158.0689,158.2654,158.0689,158.1251,27345.0
2022-04-20 13:50:00,168.99,169.08,168.91,169.06,78296.0,158.1157,158.1999,158.0409,158.1812,78296.0
2022-04-20 14:00:00,169.06,169.14,169.03,169.07,16515.0,158.1812,158.2561,158.1531,158.1906,16515.0
2022-04-20 14:10:00,169.1,169.11,168.75,168.76,24155.0,158.2186,158.228,157.8911,157.9005,24155.0
2022-04-20 14:20:00,168.72,168.8,168.68,168.69,20246.0,157.8631,157.9379,157.8257,157.835,20246.0
2022-04-20 14:30:00,168.69,168.69,168.43,168.46,17429.0,157.835,157.835,157.5917,157.6198,17429.0
2022-04-20 14:40:00,168.44,168.52,168.4,168.43,23652.0,157.6011,157.6759,157.5637,157.5917,23652.0
2022-04-20 14:50:00,168.44,168.44,168.06,168.17,46273.0,157.6011,157.6011,157.2455,157.3485,46273.0
2022-04-20 15:00:00,168.15,168.38,168.15,168.38,57769.0,157.3298,157.545,157.3298,157.545,57769.0
2022-04-20 15:10:00,168.4,168.61,168.38,168.58,53918.0,157.5637,157.7602,157.545,157.7321,53918.0
2022-04-20 15:20:00,168.58,168.82,168.56,168.72,27344.0,157.7321,157.9566,157.7134,157.8631,27344.0
2022-04-20 15:30:00,168.72,168.77,168.5,168.61,35064.0,157.8631,157.9099,157.6572,157.7602,35064.0
2022-04-20 15:40:00,168.65,168.92,168.59,168.76,70243.0,157.7976,158.0502,157.7414,157.9005,70243.0
2022-04-20 15:50:00,168.77,168.86,168.35,168.39,280746.0,157.9099,157.9941,157.5169,157.5543,280746.0
2022-04-21 09:30:00,169.38,169.69,168.98,168.99,30207.0,158.4806,158.7707,158.1063,158.1157,30207.0
2022-04-21 09:40:00,169.02,169.3,168.93,169.3,40027.0,158.1438,158.4058,158.0596,158.4058,40027.0
2022-04-21 09:50:00,169.33,169.6,169.21,169.54,26047.0,158.4338,158.6865,158.3215,158.6303,26047.0
2022-04-21 10:00:00,169.52,169.57,169.35,169.43,15382.0,158.6116,158.6584,158.4525,158.5274,15382.0
2022-04-21 10:10:00,169.39,169.57,169.36,169.36,21583.0,158.49,158.6584,158.4619,158.4619,21583.0
2022-04-21 10:20:00,169.32,169.48,169.26,169.37,46932.0,158.4245,158.5742,158.3683,158.4713,46932.0
2022-04-21 10:30:00,169.39,169.4,169.22,169.26,18702.0,158.49,158.4993,158.3309,158.3683,18702.0
2022-04-21 10:40:00,169.23,169.29,169.07,169.11,26058.0,158.3403,158.3964,158.1906,158.228,26058.0
2022-04-21 10:50:00,169.18,169.22,169.05,169.12,26934.0,158.2935,158.3309,158.1718,158.2373,26934.0
2022-04-21 11:00:00,169.08,169.2,168.98,169.0,18063.0,158.1999,158.3122,158.1063,158.1251,18063.0
2022-04-21 11:10:00,169.02,169.13,168.79,168.86,20873.0,158.1438,158.2467,157.9286,157.9941,20873.0
2022-04-21 11:20:00,168.9,168.9,168.69,168.73,14943.0,158.0315,158.0315,157.835,157.8724,14943.0
2022-04-21 11:30:00,168.76,168.77,168.56,168.64,14151.0,157.9005,157.9099,157.7134,157.7882,14151.0
2022-04-21 11:40:00,168.62,168.63,168.43,168.62,26131.0,157.7695,157.7789,157.5917,157.7695,26131.0
2022-04-21 11:50:00,168.6,168.65,168.41,168.41,32373.0,157.7508,157.7976,157.573,157.573,32373.0
2022-04-21 12:00:00,168.43,168.51,168.11,168.11,28005.0,157.5917,157.6666,157.2923,157.2923,28005.0
2022-04-21 12:10:00,168.12,168.17,168.03,168.15,13446.0,157.3017,157.3485,157.2175,157.3298,13446.0
2022-04-21 12:20:00,168.15,168.15,167.92,167.94,23187.0,157.3298,157.3298,157.1146,157.1333,23187.0
2022-04-21 12:30:00,167.93,168.14,167.89,167.92,14848.0,157.1239,157.3204,157.0865,157.1146,14848.0
2022-04-21 12:40:00,167.93,168.05,167.78,167.8,19682.0,157.1239,157.2362,156.9836,157.0023,19682.0
2022-04-21 12:50:00,167.68,167.71,167.55,167.55,6227.0,156.89,156.9181,156.7684,156.7684,6227.0
2022-04-21 13:00:00,167.57,167.57,167.34,167.42,19198.0,156.7871,156.7871,156.5719,156.6467,19198.0
2022-04-21 13:10:00,167.43,167.52,167.26,167.29,25729.0,156.6561,156.7403,156.497,156.5251,25729.0
2022-04-21 13:20:00,167.37,167.74,167.37,167.73,29123.0,156.5999,156.9461,156.5999,156.9368,29123.0
2022-04-21 13:30:00,167.76,167.85,167.41,167.49,12712.0,156.9649,157.0491,156.6374,156.7122,12712.0
2022-04-21 13:40:00,167.46,167.78,167.31,167.7,26361.0,156.6842,156.9836,156.5438,156.9087,26361.0
2022-04-21 13:50:00,167.65,167.66,167.39,167.42,55459.0,156.8619,156.8713,156.6187,156.6467,55459.0
2022-04-21 14:00:00,167.4,167.4,167.04,167.23,20400.0,156.628,156.628,156.2912,156.469,20400.0
2022-04-21 14:10:00,167.22,167.31,167.12,167.2,41252.0,156.4596,156.5438,156.366,156.4409,41252.0
2022-04-21 14:20:00,167.23,167.38,167.18,167.19,13017.0,156.469,156.6093,156.4222,156.4315,13017.0
2022-04-21 14:30:00,167.19,167.56,167.15,167.28,14501.0,156.4315,156.7777,156.3941,156.5157,14501.0
2022-04-21 14:40:00,167.28,167.32,166.78,166.79,249663.0,156.5157,156.5532,156.0479,156.0573,249663.0
2022-04-21 14:50:00,166.73,166.8,166.58,166.65,46129.0,156.0011,156.0666,155.8608,155.9263,46129.0
2022-04-21 15:00:00,166.64,166.64,166.24,166.26,31719.0,155.9169,155.9169,155.5427,155.5614,31719.0
2022-04-21 15:10:00,166.25,166.46,166.22,166.39,26649.0,155.552,155.7485,155.524,155.683,26649.0
2022-04-21 15:20:00,166.34,166.84,166.31,166.79,47275.0,155.6362,156.1041,155.6082,156.0573,47275.0
2022-04-21 15:30:00,166.71,166.76,166.09,166.2,42099.0,155.9824,156.0292,155.4023,155.5052,42099.0
2022-04-21 15:40:00,166.26,166.48,165.97,165.97,35899.0,155.5614,155.7672,155.29,155.29,35899.0
2022-04-21 15:50:00,166.01,166.57,166.01,166.24,255484.0,155.3275,155.8514,155.3275,155.5427,255484.0
2022-04-22 09:30:00,165.54,165.59,165.03,165.03,116732.0,154.8877,154.9345,154.4105,154.4105,116732.0
2022-04-22 09:40:00,165.0,165.1,164.51,165.01,120441.0,154.3825,154.476,153.924,154.3918,120441.0
2022-04-22 09:50:00,165.0,165.09,164.5,164.6,38694.0,154.3825,154.4667,153.9146,154.0082,38694.0
2022-04-22 10:00:00,164.56,165.0,164.45,164.85,55071.0,153.9708,154.3825,153.8678,154.2421,55071.0
2022-04-22 10:10:00,164.83,164.87,164.47,164.57,38797.0,154.2234,154.2608,153.8866,153.9801,38797.0
2022-04-22 10:20:00,164.51,164.52,164.33,164.34,22292.0,153.924,153.9333,153.7556,153.7649,22292.0
2022-04-22 10:30:00,164.33,164.44,164.11,164.12,40807.0,153.7556,153.8585,153.5497,153.5591,40807.0
2022-04-22 10:40:00,164.11,164.13,163.86,163.9,53139.0,153.5497,153.5684,153.3158,153.3532,53139.0
2022-04-22 10:50:00,163.88,163.93,163.77,163.79,19791.0,153.3345,153.3813,153.2316,153.2503,19791.0
2022-04-22 11:00:00,163.78,164.1,163.75,164.05,40887.0,153.241,153.5404,153.2129,153.4936,40887.0
2022-04-22 11:10:00,163.96,164.06,163.88,163.99,35645.0,153.4094,153.5029,153.3345,153.4374,35645.0
2022-04-22 11:20:00,163.97,164.06,163.87,163.92,11472.0,153.4187,153.5029,153.3252,153.372,11472.0
2022-04-22 11:30:00,163.91,163.95,163.64,163.69,38921.0,153.3626,153.4,153.11,153.1568,38921.0
2022-04-22 11:40:00,163.71,163.72,163.42,163.45,31319.0,153.1755,153.1848,152.9041,152.9322,31319.0
2022-04-22 11:50:00,163.41,163.48,163.23,163.25,18929.0,152.8948,152.9603,152.7264,152.7451,18929.0
2022-04-22 12:00:00,163.24,163.32,163.15,163.23,23779.0,152.7357,152.8106,152.6515,152.7264,23779.0
2022-04-22 12:10:00,163.24,163.37,163.17,163.37,19548.0,152.7357,152.8573,152.6702,152.8573,19548.0
2022-04-22 12:20:00,163.4,163.65,163.39,163.58,12166.0,152.8854,153.1193,152.8761,153.0538,12166.0
2022-04-22 12:30:00,163.57,163.88,163.57,163.76,11791.0,153.0445,153.3345,153.0445,153.2222,11791.0
2022-04-22 12:40:00,163.72,163.77,163.62,163.74,16632.0,153.1848,153.2316,153.0913,153.2035,16632.0
2022-04-22 12:50:00,163.74,163.74,163.44,163.47,19538.0,153.2035,153.2035,152.9228,152.9509,19538.0
2022-04-22 13:00:00,163.47,163.49,163.27,163.4,21899.0,152.9509,152.9696,152.7638,152.8854,21899.0
2022-04-22 13:10:00,163.41,163.53,163.37,163.43,18113.0,152.8948,153.007,152.8573,152.9135,18113.0
2022-04-22 13:20:00,163.4,163.43,163.16,163.42,10886.0,152.8854,152.9135,152.6609,152.9041,10886.0
2022-04-22 13:30:00,163.38,163.42,163.17,163.19,68464.0,152.8667,152.9041,152.6702,152.6889,68464.0
2022-04-22 13:40:00,163.18,163.29,163.05,163.22,46953.0,152.6796,152.7825,152.5579,152.717,46953.0
2022-04-22 13:50:00,163.16,163.22,162.99,162.99,38241.0,152.6609,152.717,152.5018,152.5018,38241.0
2022-04-22 14:00:00,162.97,163.01,162.86,162.89,9332.0,152.4831,152.5205,152.3802,152.4082,9332.0
2022-04-22 14:10:00,162.93,163.21,162.8,163.19,15996.0,152.4457,152.7076,152.324,152.6889,15996.0
2022-04-22 14:20:00,163.17,163.24,162.96,162.97,18771.0,152.6702,152.7357,152.4737,152.4831,18771.0
2022-04-22 14:30:00,162.98,163.07,162.68,162.7,14890.0,152.4924,152.5766,152.2117,152.2305,14890.0
2022-04-22 14:40:00,162.71,162.82,162.65,162.7,24532.0,152.2398,152.3427,152.1837,152.2305,24532.0
2022-04-22 14:50:00,162.7,162.7,162.26,162.46,42705.0,152.2305,152.2305,151.8188,152.0059,42705.0
2022-04-22 15:00:00,162.45,162.47,162.29,162.31,22383.0,151.9965,152.0153,151.8468,151.8656,22383.0
2022-04-22 15:10:00,162.31,163.09,162.21,163.04,50539.0,151.8656,152.5954,151.772,152.5486,50539.0
2022-04-22 15:20:00,163.04,163.06,162.75,162.84,23844.0,152.5486,152.5673,152.2772,152.3614,23844.0
2022-04-22 15:30:00,162.86,163.38,162.86,163.23,52854.0,152.3802,152.8667,152.3802,152.7264,52854.0
2022-04-22 15:40:00,163.24,163.39,162.48,162.49,133435.0,152.7357,152.8761,152.0246,152.034,133435.0
2022-04-22 15:50:00,162.5,162.5,161.75,161.91,275575.0,152.0433,152.0433,151.3416,151.4913,275575.0
2022-04-25 09:30:00,160.76,161.0,159.91,160.15,186751.0,150.4153,150.6399,149.62,149.8445,186751.0
2022-04-25 09:40:00,160.15,160.51,159.89,159.97,63871.0,149.8445,150.1814,149.6013,149.6761,63871.0
2022-04-25 09:50:00,159.97,160.23,159.22,159.22,68058.0,149.6761,149.9194,148.9744,148.9744,68058.0
2022-04-25 10:00:00,159.17,159.36,158.96,159.09,68465.0,148.9276,149.1054,148.7311,148.8528,68465.0
2022-04-25 10:10:00,159.08,159.29,158.94,159.21,78320.0,148.8434,149.0399,148.7124,148.965,78320.0
2022-04-25 10:20:00,159.29,159.75,158.98,159.55,35108.0,149.0399,149.4703,148.7498,149.2832,35108.0
2022-04-25 10:30:00,159.51,159.99,159.5,159.53,60413.0,149.2457,149.6948,149.2364,149.2644,60413.0
2022-04-25 10:40:00,159.56,159.64,159.13,159.64,191433.0,149.2925,149.3674,148.8902,149.3674,191433.0
2022-04-25 10:50:00,159.63,159.63,158.75,158.77,63992.0,149.358,149.358,148.5346,148.5533,63992.0
2022-04-25 11:00:00,158.78,159.02,158.74,158.82,57350.0,148.5627,148.7873,148.5253,148.6001,57350.0
2022-04-25 11:10:00,158.81,159.24,158.69,158.98,38770.0,148.5908,148.9931,148.4785,148.7498,38770.0
2022-04-25 11:20:00,158.94,159.36,158.93,158.99,30836.0,148.7124,149.1054,148.7031,148.7592,30836.0
2022-04-25 11:30:00,159.01,159.18,158.67,158.83,44045.0,148.7779,148.937,148.4598,148.6095,44045.0
2022-04-25 11:40:00,158.84,158.86,158.4,158.41,73235.0,148.6188,148.6376,148.2072,148.2165,73235.0
2022-04-25 11:50:00,158.41,158.77,158.28,158.75,101949.0,148.2165,148.5533,148.0949,148.5346,101949.0
2022-04-25 12:00:00,158.75,159.39,158.58,159.29,29607.0,148.5346,149.1335,148.3756,149.0399,29607.0
2022-04-25 12:10:00,159.27,159.45,158.95,159.0,48477.0,149.0212,149.1896,148.7218,148.7685,48477.0
2022-04-25 12:20:00,159.05,159.73,159.04,159.41,56437.0,148.8153,149.4516,148.806,149.1522,56437.0
2022-04-25 12:30:00,159.42,159.81,159.31,159.59,81609.0,149.1615,149.5264,149.0586,149.3206,81609.0
2022-04-25 12:40:00,159.57,159.86,159.38,159.83,52339.0,149.3019,149.5732,149.1241,149.5451,52339.0
2022-04-25 12:50:00,159.83,159.87,159.43,159.61,82249.0,149.5451,149.5826,149.1709,149.3393,82249.0
2022-04-25 13:00:00,159.63,159.79,159.23,159.79,63835.0,149.358,149.5077,148.9837,149.5077,63835.0
2022-04-25 13:10:00,159.79,160.22,159.76,159.93,74439.0,149.5077,149.91,149.4796,149.6387,74439.0
2022-04-25 13:20:00,159.95,160.04,159.68,159.9,59049.0,149.6574,149.7416,149.4048,149.6106,59049.0
2022-04-25 13:30:00,159.91,160.07,159.52,159.62,68803.0,149.62,149.7697,149.2551,149.3487,68803.0
2022-04-25 13:40:00,159.64,159.95,159.64,159.89,52617.0,149.3674,149.6574,149.3674,149.6013,52617.0
2022-04-25 13:50:00,159.88,159.97,159.55,159.78,88505.0,149.5919,149.6761,149.2832,149.4984,88505.0
2022-04-25 14:00:00,159.8,160.17,159.57,160.14,77078.0,149.5171,149.8633,149.3019,149.8352,77078.0
2022-04-25 14:10:00,160.16,160.53,159.99,160.46,107649.0,149.8539,150.2001,149.6948,150.1346,107649.0
2022-04-25 14:20:00,160.47,160.98,160.36,160.98,137339.0,150.144,150.6211,150.041,150.6211,137339.0
2022-04-25 14:30:00,160.98,161.11,160.83,160.83,62184.0,150.6211,150.7428,150.4808,150.4808,62184.0
2022-04-25 14:40:00,160.81,161.19,160.74,161.12,82842.0,150.4621,150.8176,150.3966,150.7521,82842.0
2022-04-25 14:50:00,161.12,161.37,160.97,160.99,91682.0,150.7521,150.986,150.6118,150.6305,91682.0
2022-04-25 15:00:00,160.98,161.05,160.59,160.77,130514.0,150.6211,150.6866,150.2562,150.4247,130514.0
2022-04-25 15:10:00,160.75,161.33,160.75,161.31,95708.0,150.4059,150.9486,150.4059,150.9299,95708.0
2022-04-25 15:20:00,161.31,161.79,161.3,161.68,90337.0,150.9299,151.379,150.9205,151.2761,90337.0
2022-04-25 15:30:00,161.67,162.07,161.56,162.03,166488.0,151.2667,151.641,151.1638,151.6036,166488.0
2022-04-25 15:40:00,162.04,162.24,161.7,161.9,196692.0,151.6129,151.8001,151.2948,151.4819,196692.0
2022-04-25 15:50:00,161.85,162.15,161.63,161.98,287609.0,151.4352,151.7159,151.2293,151.5568,287609.0
2022-04-26 09:30:00,161.08,161.47,160.99,161.36,68578.0,150.7147,151.0796,150.6305,150.9767,68578.0
2022-04-26 09:40:00,161.4,161.41,160.99,161.18,47737.0,151.0141,151.0235,150.6305,150.8083,47737.0
2022-04-26 09:50:00,161.14,161.33,160.94,161.32,31201.0,150.7708,150.9486,150.5837,150.9393,31201.0
2022-04-26 10:00:00,161.26,161.73,161.16,161.7,56596.0,150.8831,151.3229,150.7896,151.2948,56596.0
2022-04-26 10:10:00,161.67,161.74,160.67,160.75,42848.0,151.2667,151.3322,150.3311,150.4059,42848.0
2022-04-26 10:20:00,160.65,160.94,160.51,160.94,51611.0,150.3124,150.5837,150.1814,150.5837,51611.0
2022-04-26 10:30:00,160.94,160.96,160.46,160.55,32186.0,150.5837,150.6024,150.1346,150.2188,32186.0
2022-04-26 10:40:00,160.56,160.6,160.22,160.55,64004.0,150.2282,150.2656,149.91,150.2188,64004.0
2022-04-26 10:50:00,160.53,160.72,160.42,160.57,42889.0,150.2001,150.3779,150.0972,150.2375,42889.0
2022-04-26 11:00:00,160.56,160.57,160.34,160.49,35784.0,150.2282,150.2375,150.0223,150.1627,35784.0
2022-04-26 11:10:00,160.44,160.74,160.43,160.44,23064.0,150.1159,150.3966,150.1065,150.1159,23064.0
2022-04-26 11:20:00,160.44,160.82,160.41,160.6,39151.0,150.1159,150.4714,150.0878,150.2656,39151.0
2022-04-26 11:30:00,160.53,160.62,160.18,160.38,94034.0,150.2001,150.2843,149.8726,150.0597,94034.0
2022-04-26 11:40:00,160.38,160.48,160.15,160.48,42791.0,150.0597,150.1533,149.8445,150.1533,42791.0
2022-04-26 11:50:00,160.46,160.49,160.02,160.03,24741.0,150.1346,150.1627,149.7229,149.7323,24741.0
2022-04-26 12:00:00,160.04,160.2,159.96,160.2,23521.0,149.7416,149.8913,149.6668,149.8913,23521.0
2022-04-26 12:10:00,160.26,160.45,160.17,160.41,19444.0,149.9475,150.1252,149.8633,150.0878,19444.0
2022-04-26 12:20:00,160.47,160.84,160.47,160.74,24744.0,150.144,150.4901,150.144,150.3966,24744.0
2022-04-26 12:30:00,160.72,160.8,160.36,160.38,26097.0,150.3779,150.4527,150.041,150.0597,26097.0
2022-04-26 12:40:00,160.42,160.44,160.26,160.29,56017.0,150.0972,150.1159,149.9475,149.9755,56017.0
2022-04-26 12:50:00,160.31,160.74,160.31,160.74,29216.0,149.9943,150.3966,149.9943,150.3966,29216.0
2022-04-26 13:00:00,160.77,160.77,160.23,160.36,27650.0,150.4247,150.4247,149.9194,150.041,27650.0
2022-04-26 13:10:00,160.32,160.47,159.97,159.98,18252.0,150.0036,150.144,149.6761,149.6855,18252.0
2022-04-26 13:20:00,159.97,160.02,159.71,159.74,39592.0,149.6761,149.7229,149.4329,149.4609,39592.0
2022-04-26 13:30:00,159.69,159.82,159.53,159.77,43472.0,149.4141,149.5358,149.2644,149.489,43472.0
2022-04-26 13:40:00,159.79,160.19,159.79,160.01,48806.0,149.5077,149.882,149.5077,149.7136,48806.0
2022-04-26 13:50:00,159.98,159.98,159.68,159.73,6874.0,149.6855,149.6855,149.4048,149.4516,6874.0
2022-04-26 14:00:00,159.76,159.83,159.64,159.73,26530.0,149.4796,149.5451,149.3674,149.4516,26530.0
2022-04-26 14:10:00,159.75,160.11,159.72,159.94,29295.0,149.4703,149.8071,149.4422,149.6481,29295.0
2022-04-26 14:20:00,159.93,160.26,159.91,160.11,64993.0,149.6387,149.9475,149.62,149.8071,64993.0
2022-04-26 14:30:00,160.1,160.19,159.81,160.09,51554.0,149.7978,149.882,149.5264,149.7884,51554.0
2022-04-26 14:40:00,160.04,160.05,159.57,159.68,27663.0,149.7416,149.751,149.3019,149.4048,27663.0
2022-04-26 14:50:00,159.72,160.11,159.72,160.03,55728.0,149.4422,149.8071,149.4422,149.7323,55728.0
2022-04-26 15:00:00,160.06,160.14,159.65,159.72,35718.0,149.7603,149.8352,149.3767,149.4422,35718.0
2022-04-26 15:10:00,159.72,159.86,159.14,159.18,79043.0,149.4422,149.5732,148.8995,148.937,79043.0
2022-04-26 15:20:00,159.19,159.44,159.17,159.25,126325.0,148.9463,149.1802,148.9276,149.0025,126325.0
2022-04-26 15:30:00,159.24,159.36,158.97,159.27,126600.0,148.9931,149.1054,148.7405,149.0212,126600.0
2022-04-26 15:40:00,159.35,159.36,158.97,159.07,88086.0,149.096,149.1054,148.7405,148.834,88086.0
2022-04-26 15:50:00,159.04,159.33,158.67,158.67,336071.0,148.806,149.0773,148.4598,148.4598,336071.0
2022-04-27 09:30:00,158.89,159.0,158.28,158.43,134823.0,148.6656,148.7685,148.0949,148.2352,134823.0
2022-04-27 09:40:00,158.51,159.72,158.4,159.58,61215.0,148.3101,149.4422,148.2072,149.3112,61215.0
2022-04-27 09:50:00,159.6,159.84,159.33,159.69,58948.0,149.3299,149.5545,149.0773,149.4141,58948.0
2022-04-27 10:00:00,159.7,160.01,159.27,159.4,140498.0,149.4235,149.7136,149.0212,149.1428,140498.0
2022-04-27 10:10:00,159.34,159.35,158.39,158.47,66628.0,149.0867,149.096,148.1978,148.2727,66628.0
2022-04-27 10:20:00,158.44,158.82,158.25,158.25,59292.0,148.2446,148.6001,148.0668,148.0668,59292.0
2022-04-27 10:30:00,158.24,158.59,157.9,158.51,53186.0,148.0575,148.3849,147.7393,148.3101,53186.0
2022-04-27 10:40:00,158.52,158.99,158.5,158.99,24751.0,148.3194,148.7592,148.3007,148.7592,24751.0
2022-04-27 10:50:00,159.03,159.09,158.74,158.76,22565.0,148.7966,148.8528,148.5253,148.544,22565.0
2022-04-27 11:00:00,158.76,159.2,158.57,158.79,19338.0,148.544,148.9557,148.3662,148.5721,19338.0
2022-04-27 11:10:00,158.67,159.24,158.53,159.19,38449.0,148.4598,148.9931,148.3288,148.9463,38449.0
2022-04-27 11:20:00,159.23,159.43,158.98,159.4,33554.0,148.9837,149.1709,148.7498,149.1428,33554.0
2022-04-27 11:30:00,159.45,159.68,159.33,159.59,33237.0,149.1896,149.4048,149.0773,149.3206,33237.0
2022-04-27 11:40:00,159.57,159.77,159.52,159.65,15376.0,149.3019,149.489,149.2551,149.3767,15376.0
2022-04-27 11:50:00,159.63,159.7,159.3,159.57,26088.0,149.358,149.4235,149.0492,149.3019,26088.0
2022-04-27 12:00:00,159.59,159.83,159.36,159.81,79547.0,149.3206,149.5451,149.1054,149.5264,79547.0
2022-04-27 12:10:00,159.81,159.82,159.41,159.49,10995.0,149.5264,149.5358,149.1522,149.227,10995.0
2022-04-27 12:20:00,159.57,160.06,159.49,159.98,45123.0,149.3019,149.7603,149.227,149.6855,45123.0
2022-04-27 12:30:00,160.08,160.18,159.83,160.0,52064.0,149.7791,149.8726,149.5451,149.7042,52064.0
2022-04-27 12:40:00,160.0,160.33,159.99,160.13,43801.0,149.7042,150.013,149.6948,149.8258,43801.0
2022-04-27 12:50:00,160.12,160.19,160.02,160.16,15734.0,149.8165,149.882,149.7229,149.8539,15734.0
2022-04-27 13:00:00,160.1,160.23,159.69,159.74,54820.0,149.7978,149.9194,149.4141,149.4609,54820.0
2022-04-27 13:10:00,159.75,159.84,159.61,159.79,12768.0,149.4703,149.5545,149.3393,149.5077,12768.0
2022-04-27 13:20:00,159.75,160.03,159.49,159.91,17038.0,149.4703,149.7323,149.227,149.62,17038.0
2022-04-27 13:30:00,159.95,160.15,159.77,159.84,44324.0,149.6574,149.8445,149.489,149.5545,44324.0
2022-04-27 13:40:00,159.88,160.12,159.73,160.12,39631.0,149.5919,149.8165,149.4516,149.8165,39631.0
2022-04-27 13:50:00,160.1,160.28,160.07,160.18,21308.0,149.7978,149.9662,149.7697,149.8726,21308.0
2022-04-27 14:00:00,160.2,160.2,159.96,160.09,21193.0,149.8913,149.8913,149.6668,149.7884,21193.0
2022-04-27 14:10:00,160.05,160.14,159.83,159.89,95519.0,149.751,149.8352,149.5451,149.6013,95519.0
2022-04-27 14:20:00,159.95,160.09,159.8,159.81,91553.0,149.6574,149.7884,149.5171,149.5264,91553.0
2022-04-27 14:30:00,159.81,159.98,159.51,159.86,18897.0,149.5264,149.6855,149.2457,149.5732,18897.0
2022-04-27 14:40:00,159.88,160.18,159.86,159.92,56398.0,149.5919,149.8726,149.5732,149.6293,56398.0
2022-04-27 14:50:00,159.93,159.95,159.19,159.32,49877.0,149.6387,149.6574,148.9463,149.068,49877.0
2022-04-27 15:00:00,159.27,159.38,159.0,159.12,54017.0,149.0212,149.1241,148.7685,148.8808,54017.0
2022-04-27 15:10:00,159.13,159.38,158.97,159.16,79426.0,148.8902,149.1241,148.7405,148.9183,79426.0
2022-04-27 15:20:00,159.18,159.33,158.91,159.25,52261.0,148.937,149.0773,148.6843,149.0025,52261.0
2022-04-27 15:30:00,159.23,159.36,158.88,158.92,50538.0,148.9837,149.1054,148.6563,148.6937,50538.0
2022-04-27 15:40:00,158.95,159.33,158.86,158.92,64934.0,148.7218,149.0773,148.6376,148.6937,64934.0
2022-04-27 15:50:00,158.91,159.03,158.55,158.71,321625.0,148.6843,148.7966,148.3475,148.4972,321625.0
2022-04-28 09:30:00,159.78,160.11,159.17,159.41,61652.0,149.4984,149.8071,148.9276,149.1522,61652.0
2022-04-28 09:40:00,159.33,159.54,159.1,159.37,49085.0,149.0773,149.2738,148.8621,149.1147,49085.0
2022-04-28 09:50:00,159.32,159.6,159.14,159.36,48974.0,149.068,149.3299,148.8995,149.1054,48974.0
2022-04-28 10:00:00,159.33,159.33,158.65,158.91,18042.0,149.0773,149.0773,148.4411,148.6843,18042.0
2022-04-28 10:10:00,158.89,159.13,158.67,159.06,81649.0,148.6656,148.8902,148.4598,148.8247,81649.0
2022-04-28 10:20:00,159.08,159.08,158.43,158.54,112446.0,148.8434,148.8434,148.2352,148.3381,112446.0
2022-04-28 10:30:00,158.54,158.59,158.33,158.46,62699.0,148.3381,148.3849,148.1417,148.2633,62699.0
2022-04-28 10:40:00,158.38,158.6,158.2,158.48,75617.0,148.1884,148.3943,148.02,148.282,75617.0
2022-04-28 10:50:00,158.46,158.76,158.26,158.69,64615.0,148.2633,148.544,148.0762,148.4785,64615.0
2022-04-28 11:00:00,158.71,159.06,158.7,159.0,67430.0,148.4972,148.8247,148.4879,148.7685,67430.0
2022-04-28 11:10:00,158.99,159.07,158.85,159.03,42493.0,148.7592,148.834,148.6282,148.7966,42493.0
2022-04-28 11:20:00,159.07,159.11,158.92,159.06,29835.0,148.834,148.8715,148.6937,148.8247,29835.0
2022-04-28 11:30:00,159.04,159.28,158.89,159.03,12037.0,148.806,149.0305,148.6656,148.7966,12037.0
2022-04-28 11:40:00,159.03,159.07,158.75,158.97,19518.0,148.7966,148.834,148.5346,148.7405,19518.0
2022-04-28 11:50:00,158.95,159.28,158.93,159.22,17174.0,148.7218,149.0305,148.7031,148.9744,17174.0
2022-04-28 12:00:00,159.2,159.32,159.05,159.11,33055.0,148.9557,149.068,148.8153,148.8715,33055.0
2022-04-28 12:10:00,159.17,159.6,159.14,159.58,40470.0,148.9276,149.3299,148.8995,149.3112,40470.0
2022-04-28 12:20:00,159.58,159.96,159.53,159.96,53377.0,149.3112,149.6668,149.2644,149.6668,53377.0
2022-04-28 12:30:00,159.98,160.23,159.94,160.19,48382.0,149.6855,149.9194,149.6481,149.882,48382.0
2022-04-28 12:40:00,160.18,160.69,160.18,160.54,84203.0,149.8726,150.3498,149.8726,150.2095,84203.0
2022-04-28 12:50:00,160.57,160.64,160.39,160.62,38343.0,150.2375,150.303,150.0691,150.2843,38343.0
2022-04-28 13:00:00,160.68,160.84,160.51,160.8,27935.0,150.3404,150.4901,150.1814,150.4527,27935.0
2022-04-28 13:10:00,160.81,161.09,160.81,161.09,60898.0,150.4621,150.7241,150.4621,150.7241,60898.0
2022-04-28 13:20:00,161.11,161.11,160.78,160.99,31783.0,150.7428,150.7428,150.434,150.6305,31783.0
2022-04-28 13:30:00,161.02,161.13,160.84,161.12,113900.0,150.6586,150.7615,150.4901,150.7521,113900.0
2022-04-28 13:40:00,161.16,161.18,160.85,161.18,31822.0,150.7896,150.8083,150.4995,150.8083,31822.0
2022-04-28 13:50:00,161.09,161.1,160.8,160.94,57811.0,150.7241,150.7334,150.4527,150.5837,57811.0
2022-04-28 14:00:00,160.96,161.08,160.89,160.99,69566.0,150.6024,150.7147,150.5369,150.6305,69566.0
2022-04-28 14:10:00,161.02,161.15,160.89,161.06,28254.0,150.6586,150.7802,150.5369,150.696,28254.0
2022-04-28 14:20:00,161.11,161.18,161.0,161.11,125246.0,150.7428,150.8083,150.6399,150.7428,125246.0
2022-04-28 14:30:00,161.11,161.19,160.99,161.15,79669.0,150.7428,150.8176,150.6305,150.7802,79669.0
2022-04-28 14:40:00,161.16,161.54,161.16,161.54,142486.0,150.7896,151.1451,150.7896,151.1451,142486.0
2022-04-28 14:50:00,161.55,161.67,161.37,161.55,44412.0,151.1545,151.2667,150.986,151.1545,44412.0
2022-04-28 15:00:00,161.53,161.75,161.48,161.7,67086.0,151.1357,151.3416,151.089,151.2948,67086.0
2022-04-28 15:10:00,161.71,161.71,161.5,161.71,114704.0,151.3042,151.3042,151.1077,151.3042,114704.0
2022-04-28 15:20:00,161.73,161.84,161.63,161.64,130149.0,151.3229,151.4258,151.2293,151.2387,130149.0
2022-04-28 15:30:00,161.64,161.66,161.25,161.38,285265.0,151.2387,151.2574,150.8738,150.9954,285265.0
2022-04-28 15:40:00,161.37,161.58,161.09,161.2,256623.0,150.986,151.1825,150.7241,150.827,256623.0
2022-04-28 15:50:00,161.21,161.31,160.91,161.29,523176.0,150.8363,150.9299,150.5556,150.9112,523176.0
2022-04-29 09:30:00,160.44,160.83,160.15,160.24,53918.0,150.1159,150.4808,149.8445,149.9288,53918.0
2022-04-29 09:40:00,160.38,160.43,159.96,160.22,18064.0,150.0597,150.1065,149.6668,149.91,18064.0
2022-04-29 09:50:00,160.19,160.92,160.0,160.92,46052.0,149.882,150.565,149.7042,150.565,46052.0
2022-04-29 10:00:00,160.86,160.95,160.54,160.65,28015.0,150.5089,150.5931,150.2095,150.3124,28015.0
2022-04-29 10:10:00,160.65,160.77,159.86,159.89,46096.0,150.3124,150.4247,149.5732,149.6013,46096.0
2022-04-29 10:20:00,159.85,159.89,159.38,159.4,29698.0,149.5639,149.6013,149.1241,149.1428,29698.0
2022-04-29 10:30:00,159.38,159.46,159.18,159.46,34960.0,149.1241,149.1989,148.937,149.1989,34960.0
2022-04-29 10:40:00,159.4,159.4,159.11,159.12,17878.0,149.1428,149.1428,148.8715,148.8808,17878.0
2022-04-29 10:50:00,159.16,159.31,159.15,159.27,27748.0,148.9183,149.0586,148.9089,149.0212,27748.0
2022-04-29 11:00:00,159.25,159.37,159.02,159.22,19938.0,149.0025,149.1147,148.7873,148.9744,19938.0
2022-04-29 11:10:00,159.26,159.33,159.0,159.27,44964.0,149.0118,149.0773,148.7685,149.0212,44964.0
2022-04-29 11:20:00,159.34,159.51,159.23,159.47,47614.0,149.0867,149.2457,148.9837,149.2083,47614.0
2022-04-29 11:30:00,159.46,159.83,159.45,159.51,24181.0,149.1989,149.5451,149.1896,149.2457,24181.0
2022-04-29 11:40:00,159.43,159.78,159.43,159.68,9380.0,149.1709,149.4984,149.1709,149.4048,9380.0
2022-04-29 11:50:00,159.64,159.7,159.37,159.39,18486.0,149.3674,149.4235,149.1147,149.1335,18486.0
2022-04-29 12:00:00,159.39,159.4,158.81,158.85,34990.0,149.1335,149.1428,148.5908,148.6282,34990.0
2022-04-29 12:10:00,158.9,158.99,158.81,158.82,39758.0,148.675,148.7592,148.5908,148.6001,39758.0
2022-04-29 12:20:00,158.85,159.01,158.72,158.78,42042.0,148.6282,148.7779,148.5066,148.5627,42042.0
2022-04-29 12:30:00,158.75,158.8,158.63,158.79,22664.0,148.5346,148.5814,148.4224,148.5721,22664.0
2022-04-29 12:40:00,158.76,158.77,158.5,158.5,40081.0,148.544,148.5533,148.3007,148.3007,40081.0
2022-04-29 12:50:00,158.5,158.5,158.21,158.35,27539.0,148.3007,148.3007,148.0294,148.1604,27539.0
2022-04-29 13:00:00,158.34,158.59,158.29,158.34,16735.0,148.151,148.3849,148.1042,148.151,16735.0
2022-04-29 13:10:00,158.36,158.58,158.31,158.53,18772.0,148.1697,148.3756,148.1229,148.3288,18772.0
2022-04-29 13:20:00,158.54,158.97,158.54,158.78,24200.0,148.3381,148.7405,148.3381,148.5627,24200.0
2022-04-29 13:30:00,158.74,159.11,158.74,158.93,14691.0,148.5253,148.8715,148.5253,148.7031,14691.0
2022-04-29 13:40:00,158.9,158.9,158.49,158.49,17155.0,148.675,148.675,148.2914,148.2914,17155.0
2022-04-29 13:50:00,158.54,158.56,158.38,158.45,18668.0,148.3381,148.3569,148.1884,148.2539,18668.0
2022-04-29 14:00:00,158.47,158.47,158.19,158.32,31919.0,148.2727,148.2727,148.0107,148.1323,31919.0
2022-04-29 14:10:00,158.2,158.57,158.19,158.39,22241.0,148.02,148.3662,148.0107,148.1978,22241.0
2022-04-29 14:20:00,158.29,158.29,158.15,158.22,12586.0,148.1042,148.1042,147.9732,148.0387,12586.0
2022-04-29 14:30:00,158.19,158.29,157.95,157.96,119997.0,148.0107,148.1042,147.7861,147.7955,119997.0
2022-04-29 14:40:00,157.96,158.08,157.74,157.74,122846.0,147.7955,147.9077,147.5896,147.5896,122846.0
2022-04-29 14:50:00,157.72,157.79,157.52,157.77,59562.0,147.5709,147.6364,147.3838,147.6177,59562.0
2022-04-29 15:00:00,157.76,157.76,157.31,157.33,55836.0,147.6083,147.6083,147.1873,147.206,55836.0
2022-04-29 15:10:00,157.33,157.47,157.08,157.45,70873.0,147.206,147.337,146.9721,147.3183,70873.0
2022-04-29 15:20:00,157.47,157.47,157.16,157.18,47043.0,147.337,147.337,147.047,147.0657,47043.0
2022-04-29 15:30:00,157.18,157.57,157.06,157.4,153831.0,147.0657,147.4306,146.9534,147.2715,153831.0
2022-04-29 15:40:00,157.43,157.57,156.78,156.78,218643.0,147.2996,147.4306,146.6914,146.6914,218643.0
2022-04-29 15:50:00,156.78,156.8,156.23,156.57,295966.0,146.6914,146.7101,146.1768,146.4949,295966.0
2022-05-02 09:30:00,156.8,157.05,155.93,156.2,89732.0,146.7101,146.944,145.8961,146.1487,89732.0
2022-05-02 09:40:00,156.25,156.87,155.86,156.41,81734.0,146.1955,146.7756,145.8306,146.3452,81734.0
2022-05-02 09:50:00,156.4,156.74,156.24,156.41,95292.0,146.3359,146.654,146.1862,146.3452,95292.0
2022-05-02 10:00:00,156.32,156.84,155.96,156.07,53643.0,146.261,146.7475,145.9242,146.0271,53643.0
2022-05-02 10:10:00,155.96,156.79,155.93,156.79,21328.0,145.9242,146.7008,145.8961,146.7008,21328.0
2022-05-02 10:20:00,156.74,157.57,156.53,157.25,93840.0,146.654,147.4306,146.4575,147.1312,93840.0
2022-05-02 10:30:00,157.27,157.68,157.14,157.34,46426.0,147.1499,147.5335,147.0282,147.2154,46426.0
2022-05-02 10:40:00,157.41,157.52,157.09,157.22,142057.0,147.2809,147.3838,146.9815,147.1031,142057.0
2022-05-02 10:50:00,157.25,157.26,156.58,156.59,71792.0,147.1312,147.1405,146.5043,146.5136,71792.0
2022-05-02 11:00:00,156.64,156.64,155.96,156.17,74516.0,146.5604,146.5604,145.9242,146.1207,74516.0
2022-05-02 11:10:00,156.21,156.24,155.73,155.89,33184.0,146.1581,146.1862,145.709,145.8587,33184.0
2022-05-02 11:20:00,155.87,156.12,155.68,155.75,57431.0,145.84,146.0739,145.6622,145.7277,57431.0
2022-05-02 11:30:00,155.8,156.3,155.55,155.81,82766.0,145.7745,146.2423,145.5406,145.7838,82766.0
2022-05-02 11:40:00,155.77,156.2,155.63,155.98,20157.0,145.7464,146.1487,145.6154,145.9429,20157.0
2022-05-02 11:50:00,155.95,156.23,155.89,156.21,84750.0,145.9148,146.1768,145.8587,146.1581,84750.0
2022-05-02 12:00:00,156.19,156.31,155.5,155.64,339060.0,146.1394,146.2516,145.4938,145.6248,339060.0
2022-05-02 12:10:00,155.67,156.15,155.56,156.15,58075.0,145.6528,146.1019,145.5499,146.1019,58075.0
2022-05-02 12:20:00,156.15,156.33,155.81,155.93,49008.0,146.1019,146.2704,145.7838,145.8961,49008.0
2022-05-02 12:30:00,156.0,156.2,155.83,155.84,27017.0,145.9616,146.1487,145.8025,145.8119,27017.0
2022-05-02 12:40:00,155.96,155.99,155.56,155.66,24889.0,145.9242,145.9522,145.5499,145.6435,24889.0
2022-05-02 12:50:00,155.63,155.68,155.06,155.16,82428.0,145.6154,145.6622,145.0821,145.1756,82428.0
2022-05-02 13:00:00,155.18,155.41,154.82,155.35,117889.0,145.1944,145.4096,144.8575,145.3534,117889.0
2022-05-02 13:10:00,155.31,155.57,155.23,155.39,21096.0,145.316,145.5593,145.2411,145.3908,21096.0
2022-05-02 13:20:00,155.33,155.33,154.93,155.08,17722.0,145.3347,145.3347,144.9604,145.1008,17722.0
2022-05-02 13:30:00,155.04,155.25,154.77,154.84,58651.0,145.0634,145.2599,144.8107,144.8762,58651.0
2022-05-02 13:40:00,154.91,155.03,154.47,154.51,69891.0,144.9417,145.054,144.53,144.5675,69891.0
2022-05-02 13:50:00,154.53,154.63,154.41,154.59,37747.0,144.5862,144.6798,144.4739,144.6423,37747.0
2022-05-02 14:00:00,154.57,154.9,154.33,154.53,77852.0,144.6236,144.9324,144.3991,144.5862,77852.0
2022-05-02 14:10:00,154.51,154.51,153.91,153.97,117167.0,144.5675,144.5675,144.0061,144.0622,117167.0
2022-05-02 14:20:00,153.96,154.21,153.93,154.1,29228.0,144.0529,144.2868,144.0248,144.1839,29228.0
2022-05-02 14:30:00,154.08,154.22,153.95,154.05,52823.0,144.1651,144.2961,144.0435,144.1371,52823.0
2022-05-02 14:40:00,154.06,154.2,153.63,154.11,120061.0,144.1464,144.2774,143.7441,144.1932,120061.0
2022-05-02 14:50:00,154.11,154.38,153.86,154.04,129824.0,144.1932,144.4458,143.9593,144.1277,129824.0
2022-05-02 15:00:00,154.03,155.0,154.01,154.86,384924.0,144.1184,145.0259,144.0996,144.895,384924.0
2022-05-02 15:10:00,154.86,155.48,154.86,155.42,91781.0,144.895,145.4751,144.895,145.4189,91781.0
2022-05-02 15:20:00,155.47,156.02,155.47,155.86,59443.0,145.4657,145.9803,145.4657,145.8306,59443.0
2022-05-02 15:30:00,155.88,156.47,155.88,156.05,125107.0,145.8493,146.4014,145.8493,146.0084,125107.0
2022-05-02 15:40:00,156.05,156.4,155.67,156.36,304791.0,146.0084,146.3359,145.6528,146.2984,304791.0
2022-05-02 15:50:00,156.35,156.53,156.14,156.53,755226.0,146.2891,146.4575,146.0926,146.4575,755226.0
2022-05-03 09:30:00,156.92,157.35,156.76,157.03,143780.0,146.8224,147.2247,146.6727,146.9253,143780.0
2022-05-03 09:40:00,156.82,157.35,156.81,156.98,40575.0,146.7288,147.2247,146.7195,146.8785,40575.0
2022-05-03 09:50:00,156.93,157.24,156.88,157.05,61910.0,146.8318,147.1218,146.785,146.944,61910.0
2022-05-03 10:00:00,157.09,157.28,156.71,156.72,50035.0,146.9815,147.1592,146.6259,146.6353,50035.0
2022-05-03 10:10:00,156.64,157.32,156.62,157.3,45375.0,146.5604,147.1967,146.5417,147.1779,45375.0
2022-05-03 10:20:00,157.34,157.69,157.18,157.62,84736.0,147.2154,147.5428,147.0657,147.4774,84736.0
2022-05-03 10:30:00,157.64,157.91,157.57,157.62,57615.0,147.4961,147.7487,147.4306,147.4774,57615.0
2022-05-03 10:40:00,157.62,157.68,157.21,157.26,29726.0,147.4774,147.5335,147.0937,147.1405,29726.0
2022-05-03 10:50:00,157.25,157.74,157.21,157.64,42564.0,147.1312,147.5896,147.0937,147.4961,42564.0
2022-05-03 11:00:00,157.67,158.38,157.52,158.31,69702.0,147.5241,148.1884,147.3838,148.1229,69702.0
2022-05-03 11:10:00,158.32,158.57,158.15,158.45,62713.0,148.1323,148.3662,147.9732,148.2539,62713.0
2022-05-03 11:20:00,158.49,158.72,158.49,158.63,32388.0,148.2914,148.5066,148.2914,148.4224,32388.0
2022-05-03 11:30:00,158.64,158.99,158.63,158.66,30040.0,148.4317,148.7592,148.4224,148.4504,30040.0
2022-05-03 11:40:00,158.72,158.81,158.55,158.64,35205.0,148.5066,148.5908,148.3475,148.4317,35205.0
2022-05-03 11:50:00,158.62,158.66,158.51,158.64,21109.0,148.413,148.4504,148.3101,148.4317,21109.0
2022-05-03 12:00:00,158.65,158.89,158.1,158.17,37455.0,148.4411,148.6656,147.9265,147.992,37455.0
2022-05-03 12:10:00,158.17,158.39,158.11,158.38,19577.0,147.992,148.1978,147.9358,148.1884,19577.0
2022-05-03 12:20:00,158.37,158.64,158.27,158.27,52560.0,148.1791,148.4317,148.0855,148.0855,52560.0
2022-05-03 12:30:00,158.15,158.42,158.11,158.27,37446.0,147.9732,148.2259,147.9358,148.0855,37446.0
2022-05-03 12:40:00,158.26,158.41,158.14,158.25,24951.0,148.0762,148.2165,147.9639,148.0668,24951.0
2022-05-03 12:50:00,158.24,158.39,158.03,158.29,18601.0,148.0575,148.1978,147.861,148.1042,18601.0
2022-05-03 13:00:00,158.3,158.6,158.3,158.52,95549.0,148.1136,148.3943,148.1136,148.3194,95549.0
2022-05-03 13:10:00,158.56,158.72,158.52,158.62,7596.0,148.3569,148.5066,148.3194,148.413,7596.0
2022-05-03 13:20:00,158.61,158.75,158.3,158.33,28937.0,148.4036,148.5346,148.1136,148.1417,28937.0
2022-05-03 13:30:00,158.41,158.59,158.36,158.58,15355.0,148.2165,148.3849,148.1697,148.3756,15355.0
2022-05-03 13:40:00,158.51,158.6,158.38,158.38,12697.0,148.3101,148.3943,148.1884,148.1884,12697.0
2022-05-03 13:50:00,158.42,158.43,158.19,158.3,17446.0,148.2259,148.2352,148.0107,148.1136,17446.0
2022-05-03 14:00:00,158.28,158.29,157.89,158.0,26727.0,148.0949,148.1042,147.73,147.8329,26727.0
2022-05-03 14:10:00,157.97,157.97,157.46,157.49,31773.0,147.8048,147.8048,147.3276,147.3557,31773.0
2022-05-03 14:20:00,157.52,157.55,157.4,157.41,71540.0,147.3838,147.4119,147.2715,147.2809,71540.0
2022-05-03 14:30:00,157.45,157.91,157.41,157.51,139144.0,147.3183,147.7487,147.2809,147.3744,139144.0
2022-05-03 14:40:00,157.45,157.8,157.17,157.77,56597.0,147.3183,147.6458,147.0563,147.6177,56597.0
2022-05-03 14:50:00,157.74,158.27,157.72,158.26,34295.0,147.5896,148.0855,147.5709,148.0762,34295.0
2022-05-03 15:00:00,158.27,158.47,158.14,158.41,25083.0,148.0855,148.2727,147.9639,148.2165,25083.0
2022-05-03 15:10:00,158.42,158.49,158.11,158.16,44031.0,148.2259,148.2914,147.9358,147.9826,44031.0
2022-05-03 15:20:00,158.16,158.38,157.88,158.06,74296.0,147.9826,148.1884,147.7206,147.889,74296.0
2022-05-03 15:30:00,158.05,158.23,157.7,157.8,171549.0,147.8797,148.0481,147.5522,147.6458,171549.0
2022-05-03 15:40:00,157.72,157.84,157.39,157.65,187560.0,147.5709,147.6832,147.2622,147.5054,187560.0
2022-05-03 15:50:00,157.65,158.09,157.47,157.81,292570.0,147.5054,147.9171,147.337,147.6551,292570.0
2022-05-04 09:30:00,158.03,158.44,157.74,157.91,60531.0,147.861,148.2446,147.5896,147.7487,60531.0
2022-05-04 09:40:00,157.85,158.41,157.83,158.34,104940.0,147.6925,148.2165,147.6738,148.151,104940.0
2022-05-04 09:50:00,158.33,158.41,158.15,158.16,36651.0,148.1417,148.2165,147.9732,147.9826,36651.0
2022-05-04 10:00:00,158.15,158.19,157.76,157.85,20774.0,147.9732,148.0107,147.6083,147.6925,20774.0
2022-05-04 10:10:00,157.94,158.02,157.74,158.0,18020.0,147.7768,147.8516,147.5896,147.8329,18020.0
2022-05-04 10:20:00,157.95,158.24,157.9,158.07,37905.0,147.7861,148.0575,147.7393,147.8984,37905.0
2022-05-04 10:30:00,158.02,158.11,157.72,158.05,22306.0,147.8516,147.9358,147.5709,147.8797,22306.0
2022-05-04 10:40:00,158.08,158.19,158.05,158.13,22701.0,147.9077,148.0107,147.8797,147.9545,22701.0
2022-05-04 10:50:00,158.1,158.23,157.98,158.14,39637.0,147.9265,148.0481,147.8142,147.9639,39637.0
2022-05-04 11:00:00,158.15,158.21,158.02,158.15,45744.0,147.9732,148.0294,147.8516,147.9732,45744.0
2022-05-04 11:10:00,158.18,158.19,157.83,157.87,62066.0,148.0013,148.0107,147.6738,147.7113,62066.0
2022-05-04 11:20:00,157.88,157.95,157.74,157.83,18151.0,147.7206,147.7861,147.5896,147.6738,18151.0
2022-05-04 11:30:00,157.85,157.85,157.58,157.79,16157.0,147.6925,147.6925,147.4399,147.6364,16157.0
2022-05-04 11:40:00,157.75,158.05,157.73,158.05,18936.0,147.599,147.8797,147.5803,147.8797,18936.0
2022-05-04 11:50:00,158.03,158.14,157.93,157.98,59994.0,147.861,147.9639,147.7674,147.8142,59994.0
2022-05-04 12:00:00,157.99,158.06,157.85,158.04,54415.0,147.8235,147.889,147.6925,147.8703,54415.0
2022-05-04 12:10:00,158.03,158.25,157.92,158.22,28910.0,147.861,148.0668,147.758,148.0387,28910.0
2022-05-04 12:20:00,158.24,158.43,158.24,158.34,11934.0,148.0575,148.2352,148.0575,148.151,11934.0
2022-05-04 12:30:00,158.34,158.54,158.28,158.52,59752.0,148.151,148.3381,148.0949,148.3194,59752.0
2022-05-04 12:40:00,158.53,158.56,158.36,158.47,20207.0,148.3288,148.3569,148.1697,148.2727,20207.0
2022-05-04 12:50:00,158.42,158.73,158.42,158.65,59317.0,148.2259,148.5159,148.2259,148.4411,59317.0
2022-05-04 13:00:00,158.65,158.73,158.39,158.41,58459.0,148.4411,148.5159,148.1978,148.2165,58459.0
2022-05-04 13:10:00,158.4,158.45,158.21,158.39,20993.0,148.2072,148.2539,148.0294,148.1978,20993.0
2022-05-04 13:20:00,158.42,158.44,158.24,158.25,55221.0,148.2259,148.2446,148.0575,148.0668,55221.0
2022-05-04 13:30:00,158.26,158.32,157.96,158.16,25370.0,148.0762,148.1323,147.7955,147.9826,25370.0
2022-05-04 13:40:00,158.18,158.32,158.1,158.32,8938.0,148.0013,148.1323,147.9265,148.1323,8938.0
2022-05-04 13:50:00,158.25,158.67,158.18,158.4,42681.0,148.0668,148.4598,148.0013,148.2072,42681.0
2022-05-04 14:00:00,158.42,158.95,158.16,158.53,98142.0,148.2259,148.7218,147.9826,148.3288,98142.0
2022-05-04 14:10:00,158.6,158.72,158.11,158.21,30350.0,148.3943,148.5066,147.9358,148.0294,30350.0
2022-05-04 14:20:00,158.19,159.12,157.88,158.98,58765.0,148.0107,148.8808,147.7206,148.7498,58765.0
2022-05-04 14:30:00,159.07,159.08,157.47,158.25,162729.0,148.834,148.8434,147.337,148.0668,162729.0
2022-05-04 14:40:00,158.19,160.1,158.12,159.83,198631.0,148.0107,149.7978,147.9452,149.5451,198631.0
2022-05-04 14:50:00,159.86,160.66,159.83,160.42,78669.0,149.5732,150.3217,149.5451,150.0972,78669.0
2022-05-04 15:00:00,160.45,160.81,160.28,160.71,52976.0,150.1252,150.4621,149.9662,150.3685,52976.0
2022-05-04 15:10:00,160.76,161.2,160.76,160.84,132276.0,150.4153,150.827,150.4153,150.4901,132276.0
2022-05-04 15:20:00,160.84,161.45,160.83,161.45,29315.0,150.4901,151.0609,150.4808,151.0609,29315.0
2022-05-04 15:30:00,161.47,161.97,161.44,161.87,97554.0,151.0796,151.5474,151.0515,151.4539,97554.0
2022-05-04 15:40:00,161.89,162.17,161.68,162.15,142555.0,151.4726,151.7346,151.2761,151.7159,142555.0
2022-05-04 15:50:00,162.22,162.29,161.82,162.04,257409.0,151.7813,151.8468,151.4071,151.6129,257409.0
2022-05-05 09:30:00,160.89,161.02,160.62,160.77,229042.0,150.5369,150.6586,150.2843,150.4247,229042.0
2022-05-05 09:40:00,160.74,161.13,160.33,160.36,74540.0,150.3966,150.7615,150.013,150.041,74540.0
2022-05-05 09:50:00,160.32,160.62,160.29,160.45,84667.0,150.0036,150.2843,149.9755,150.1252,84667.0
2022-05-05 10:00:00,160.38,160.43,159.55,159.66,56155.0,150.0597,150.1065,149.2832,149.3861,56155.0
2022-05-05 10:10:00,159.56,159.97,159.3,159.9,45892.0,149.2925,149.6761,149.0492,149.6106,45892.0
2022-05-05 10:20:00,159.84,159.89,159.32,159.51,73498.0,149.5545,149.6013,149.068,149.2457,73498.0
2022-05-05 10:30:00,159.43,159.76,159.33,159.39,56288.0,149.1709,149.4796,149.0773,149.1335,56288.0
2022-05-05 10:40:00,159.38,159.4,158.61,158.63,71485.0,149.1241,149.1428,148.4036,148.4224,71485.0
2022-05-05 10:50:00,158.61,158.92,158.4,158.85,91846.0,148.4036,148.6937,148.2072,148.6282,91846.0
2022-05-05 11:00:00,158.87,159.06,158.0,158.14,43009.0,148.6469,148.8247,147.8329,147.9639,43009.0
2022-05-05 11:10:00,158.13,158.33,157.82,158.1,57785.0,147.9545,148.1417,147.6645,147.9265,57785.0
2022-05-05 11:20:00,158.04,158.12,157.78,158.08,72444.0,147.8703,147.9452,147.6271,147.9077,72444.0
2022-05-05 11:30:00,158.06,158.59,157.92,158.49,39681.0,147.889,148.3849,147.758,148.2914,39681.0
2022-05-05 11:40:00,158.5,158.56,157.88,157.96,51738.0,148.3007,148.3569,147.7206,147.7955,51738.0
2022-05-05 11:50:00,157.95,157.95,157.17,157.25,70304.0,147.7861,147.7861,147.0563,147.1312,70304.0
2022-05-05 12:00:00,157.14,157.61,156.73,157.6,59902.0,147.0282,147.468,146.6446,147.4586,59902.0
2022-05-05 12:10:00,157.57,157.84,157.41,157.71,22211.0,147.4306,147.6832,147.2809,147.5616,22211.0
2022-05-05 12:20:00,157.84,158.09,157.45,157.82,45883.0,147.6832,147.9171,147.3183,147.6645,45883.0
2022-05-05 12:30:00,157.78,158.07,157.47,157.63,32240.0,147.6271,147.8984,147.337,147.4867,32240.0
2022-05-05 12:40:00,157.59,157.59,157.24,157.42,40513.0,147.4493,147.4493,147.1218,147.2902,40513.0
2022-05-05 12:50:00,157.47,158.16,157.43,158.16,17998.0,147.337,147.9826,147.2996,147.9826,17998.0
2022-05-05 13:00:00,158.23,158.84,158.21,158.7,35519.0,148.0481,148.6188,148.0294,148.4879,35519.0
2022-05-05 13:10:00,158.73,158.73,158.04,158.34,56566.0,148.5159,148.5159,147.8703,148.151,56566.0
2022-05-05 13:20:00,158.32,158.45,158.19,158.44,25248.0,148.1323,148.2539,148.0107,148.2446,25248.0
2022-05-05 13:30:00,158.42,158.79,158.04,158.42,26927.0,148.2259,148.5721,147.8703,148.2259,26927.0
2022-05-05 13:40:00,158.35,158.77,158.18,158.19,40908.0,148.1604,148.5533,148.0013,148.0107,40908.0
2022-05-05 13:50:00,158.21,158.21,157.79,158.01,71111.0,148.0294,148.0294,147.6364,147.8423,71111.0
2022-05-05 14:00:00,158.0,158.15,157.74,158.02,52845.0,147.8329,147.9732,147.5896,147.8516,52845.0
2022-05-05 14:10:00,158.07,158.53,157.82,158.53,85728.0,147.8984,148.3288,147.6645,148.3288,85728.0
2022-05-05 14:20:00,158.59,158.59,157.47,157.47,54914.0,148.3849,148.3849,147.337,147.337,54914.0
2022-05-05 14:30:00,157.52,157.62,157.26,157.51,39349.0,147.3838,147.4774,147.1405,147.3744,39349.0
2022-05-05 14:40:00,157.45,157.78,157.35,157.69,41953.0,147.3183,147.6271,147.2247,147.5428,41953.0
2022-05-05 14:50:00,157.69,158.15,157.56,157.74,42176.0,147.5428,147.9732,147.4212,147.5896,42176.0
2022-05-05 15:00:00,157.75,157.8,157.11,157.34,82854.0,147.599,147.6458,147.0002,147.2154,82854.0
2022-05-05 15:10:00,157.32,157.43,156.91,157.11,56539.0,147.1967,147.2996,146.813,147.0002,56539.0
2022-05-05 15:20:00,157.1,157.27,156.7,156.84,86886.0,146.9908,147.1499,146.6166,146.7475,86886.0
2022-05-05 15:30:00,156.81,157.47,156.6,157.26,117034.0,146.7195,147.337,146.523,147.1405,117034.0
2022-05-05 15:40:00,157.31,157.54,156.78,156.89,178824.0,147.1873,147.4025,146.6914,146.7943,178824.0
2022-05-05 15:50:00,156.92,158.21,156.92,158.13,230064.0,146.8224,148.0294,146.8224,147.9545,230064.0
2022-05-06 09:30:00,157.29,157.46,156.57,156.58,84194.0,147.1686,147.3276,146.4949,146.5043,84194.0
2022-05-06 09:40:00,156.6,156.8,155.73,156.1,47951.0,146.523,146.7101,145.709,146.0552,47951.0
2022-05-06 09:50:00,156.13,156.33,155.54,155.77,37082.0,146.0832,146.2704,145.5312,145.7464,37082.0
2022-05-06 10:00:00,155.77,156.15,155.41,155.94,56781.0,145.7464,146.1019,145.4096,145.9055,56781.0
2022-05-06 10:10:00,155.81,156.8,155.64,156.46,63131.0,145.7838,146.7101,145.6248,146.392,63131.0
2022-05-06 10:20:00,156.42,157.02,156.37,156.6,70173.0,146.3546,146.916,146.3078,146.523,70173.0
2022-05-06 10:30:00,156.54,156.85,155.93,156.18,65219.0,146.4668,146.7569,145.8961,146.13,65219.0
2022-05-06 10:40:00,156.21,157.27,156.13,157.14,83769.0,146.1581,147.1499,146.0832,147.0282,83769.0
2022-05-06 10:50:00,157.24,157.66,156.88,157.46,62713.0,147.1218,147.5148,146.785,147.3276,62713.0
2022-05-06 11:00:00,157.41,157.52,157.15,157.4,40525.0,147.2809,147.3838,147.0376,147.2715,40525.0
2022-05-06 11:10:00,157.38,157.91,157.08,157.61,43837.0,147.2528,147.7487,146.9721,147.468,43837.0
2022-05-06 11:20:00,157.55,158.06,157.51,157.69,42688.0,147.4119,147.889,147.3744,147.5428,42688.0
2022-05-06 11:30:00,157.7,157.75,156.7,156.7,59011.0,147.5522,147.599,146.6166,146.6166,59011.0
2022-05-06 11:40:00,156.68,156.88,156.62,156.81,27629.0,146.5978,146.785,146.5417,146.7195,27629.0
2022-05-06 11:50:00,156.77,157.02,156.34,156.35,16095.0,146.682,146.916,146.2797,146.2891,16095.0
2022-05-06 12:00:00,156.48,157.43,156.35,157.15,50744.0,146.4107,147.2996,146.2891,147.0376,50744.0
2022-05-06 12:10:00,157.14,157.17,156.44,156.44,45406.0,147.0282,147.0563,146.3733,146.3733,45406.0
2022-05-06 12:20:00,156.53,157.24,156.5,157.21,30754.0,146.4575,147.1218,146.4294,147.0937,30754.0
2022-05-06 12:30:00,157.17,157.46,156.88,157.19,35680.0,147.0563,147.3276,146.785,147.075,35680.0
2022-05-06 12:40:00,157.21,157.43,157.08,157.27,28569.0,147.0937,147.2996,146.9721,147.1499,28569.0
2022-05-06 12:50:00,157.31,157.93,157.02,157.86,57979.0,147.1873,147.7674,146.916,147.7019,57979.0
2022-05-06 13:00:00,157.87,158.07,157.59,157.74,82935.0,147.7113,147.8984,147.4493,147.5896,82935.0
2022-05-06 13:10:00,157.73,157.79,157.08,157.08,47915.0,147.5803,147.6364,146.9721,146.9721,47915.0
2022-05-06 13:20:00,157.1,157.54,156.99,157.29,13162.0,146.9908,147.4025,146.8879,147.1686,13162.0
2022-05-06 13:30:00,157.35,157.67,156.98,157.13,32581.0,147.2247,147.5241,146.8785,147.0189,32581.0
2022-05-06 13:40:00,157.17,157.38,156.93,157.14,52732.0,147.0563,147.2528,146.8318,147.0282,52732.0
2022-05-06 13:50:00,157.23,157.23,156.75,156.84,23484.0,147.1124,147.1124,146.6633,146.7475,23484.0
2022-05-06 14:00:00,156.79,157.05,156.36,156.37,51058.0,146.7008,146.944,146.2984,146.3078,51058.0
2022-05-06 14:10:00,156.41,156.84,156.35,156.59,57124.0,146.3452,146.7475,146.2891,146.5136,57124.0
2022-05-06 14:20:00,156.55,156.65,156.17,156.26,68113.0,146.4762,146.5698,146.1207,146.2049,68113.0
2022-05-06 14:30:00,156.27,156.42,156.05,156.19,37320.0,146.2142,146.3546,146.0084,146.1394,37320.0
2022-05-06 14:40:00,156.19,156.57,156.08,156.53,42334.0,146.1394,146.4949,146.0364,146.4575,42334.0
2022-05-06 14:50:00,156.52,156.98,156.49,156.61,59408.0,146.4481,146.8785,146.4201,146.5323,59408.0
2022-05-06 15:00:00,156.58,156.74,156.18,156.29,80593.0,146.5043,146.654,146.13,146.2329,80593.0
2022-05-06 15:10:00,156.37,156.52,156.19,156.46,76680.0,146.3078,146.4481,146.1394,146.392,76680.0
2022-05-06 15:20:00,156.45,156.54,156.08,156.49,79920.0,146.3826,146.4668,146.0364,146.4201,79920.0
2022-05-06 15:30:00,156.45,157.7,156.45,157.64,220216.0,146.3826,147.5522,146.3826,147.4961,220216.0
2022-05-06 15:40:00,157.66,157.9,157.29,157.68,142399.0,147.5148,147.7393,147.1686,147.5335,142399.0
2022-05-06 15:50:00,157.7,157.99,157.36,157.5,390126.0,147.5522,147.8235,147.2341,147.3651,390126.0
2022-05-09 09:30:00,155.49,155.67,155.09,155.52,81442.0,145.4844,145.6528,145.1102,145.5125,81442.0
2022-05-09 09:40:00,155.55,155.56,154.72,154.91,55715.0,145.5406,145.5499,144.764,144.9417,55715.0
2022-05-09 09:50:00,154.91,155.82,154.76,155.65,43326.0,144.9417,145.7932,144.8014,145.6341,43326.0
2022-05-09 10:00:00,155.71,155.86,154.94,154.98,41310.0,145.6903,145.8306,144.9698,145.0072,41310.0
2022-05-09 10:10:00,154.99,155.65,154.98,155.08,119194.0,145.0166,145.6341,145.0072,145.1008,119194.0
2022-05-09 10:20:00,155.11,155.2,154.69,154.78,55716.0,145.1289,145.2131,144.7359,144.8201,55716.0
2022-05-09 10:30:00,154.69,155.04,154.41,154.43,68296.0,144.7359,145.0634,144.4739,144.4926,68296.0
2022-05-09 10:40:00,154.46,154.94,154.45,154.81,48505.0,144.5207,144.9698,144.5113,144.8482,48505.0
2022-05-09 10:50:00,154.75,154.93,154.18,154.21,44110.0,144.792,144.9604,144.2587,144.2868,44110.0
2022-05-09 11:00:00,154.17,154.43,154.11,154.33,86687.0,144.2494,144.4926,144.1932,144.3991,86687.0
2022-05-09 11:10:00,154.34,154.46,154.11,154.21,22856.0,144.4084,144.5207,144.1932,144.2868,22856.0
2022-05-09 11:20:00,154.16,154.17,153.69,153.76,32821.0,144.24,144.2494,143.8002,143.8657,32821.0
2022-05-09 11:30:00,153.72,154.17,153.54,154.16,28901.0,143.8283,144.2494,143.6599,144.24,28901.0
2022-05-09 11:40:00,154.15,154.39,153.97,154.21,37000.0,144.2306,144.4552,144.0622,144.2868,37000.0
2022-05-09 11:50:00,154.34,154.62,154.29,154.5,15814.0,144.4084,144.6704,144.3616,144.5581,15814.0
2022-05-09 12:00:00,154.44,154.84,154.1,154.69,46814.0,144.502,144.8762,144.1839,144.7359,46814.0
2022-05-09 12:10:00,154.72,155.15,154.7,155.01,21449.0,144.764,145.1663,144.7452,145.0353,21449.0
2022-05-09 12:20:00,154.99,155.11,154.66,154.85,28144.0,145.0166,145.1289,144.7078,144.8856,28144.0
2022-05-09 12:30:00,154.82,155.05,154.4,154.4,40512.0,144.8575,145.0727,144.4646,144.4646,40512.0
2022-05-09 12:40:00,154.39,154.5,154.07,154.14,58946.0,144.4552,144.5581,144.1558,144.2213,58946.0
2022-05-09 12:50:00,154.13,154.13,153.93,153.97,29604.0,144.2119,144.2119,144.0248,144.0622,29604.0
2022-05-09 13:00:00,153.98,154.01,153.79,153.9,25110.0,144.0716,144.0996,143.8938,143.9967,25110.0
2022-05-09 13:10:00,153.88,154.05,153.7,153.98,72387.0,143.978,144.1371,143.8096,144.0716,72387.0
2022-05-09 13:20:00,153.87,154.29,153.75,154.19,32334.0,143.9687,144.3616,143.8564,144.2681,32334.0
2022-05-09 13:30:00,154.29,154.35,153.62,153.75,63361.0,144.3616,144.4178,143.7347,143.8564,63361.0
2022-05-09 13:40:00,153.73,154.42,153.73,154.14,24748.0,143.8377,144.4833,143.8377,144.2213,24748.0
2022-05-09 13:50:00,154.12,154.19,153.58,154.11,29352.0,144.2026,144.2681,143.6973,144.1932,29352.0
2022-05-09 14:00:00,154.05,154.39,153.94,154.07,45009.0,144.1371,144.4552,144.0342,144.1558,45009.0
2022-05-09 14:10:00,153.98,154.38,153.95,154.32,23371.0,144.0716,144.4458,144.0435,144.3897,23371.0
2022-05-09 14:20:00,154.32,154.32,153.74,153.91,106972.0,144.3897,144.3897,143.847,144.0061,106972.0
2022-05-09 14:30:00,153.9,154.05,153.54,153.88,55268.0,143.9967,144.1371,143.6599,143.978,55268.0
2022-05-09 14:40:00,153.86,154.18,153.78,153.85,36994.0,143.9593,144.2587,143.8844,143.9499,36994.0
2022-05-09 14:50:00,153.77,154.37,153.62,154.2,57885.0,143.8751,144.4365,143.7347,144.2774,57885.0
2022-05-09 15:00:00,154.35,154.64,154.13,154.26,61692.0,144.4178,144.6891,144.2119,144.3336,61692.0
2022-05-09 15:10:00,154.28,154.77,154.25,154.38,140633.0,144.3523,144.8107,144.3242,144.4458,140633.0
2022-05-09 15:20:00,154.37,154.38,153.6,153.75,94100.0,144.4365,144.4458,143.716,143.8564,94100.0
2022-05-09 15:30:00,153.75,153.75,153.38,153.59,218282.0,143.8564,143.8564,143.5102,143.7067,218282.0
2022-05-09 15:40:00,153.54,153.58,152.93,153.06,200525.0,143.6599,143.6973,143.0891,143.2108,200525.0
2022-05-09 15:50:00,153.03,153.42,152.6,153.23,371693.0,143.1827,143.5476,142.7804,143.3698,371693.0
2022-05-10 09:30:00,154.82,155.34,154.69,155.07,104238.0,144.8575,145.3441,144.7359,145.0914,104238.0
2022-05-10 09:40:00,155.11,155.12,154.4,154.55,86539.0,145.1289,145.1382,144.4646,144.6049,86539.0
2022-05-10 09:50:00,154.5,154.89,154.38,154.89,79737.0,144.5581,144.923,144.4458,144.923,79737.0
2022-05-10 10:00:00,154.87,154.97,154.44,154.67,76542.0,144.9043,144.9979,144.502,144.7172,76542.0
2022-05-10 10:10:00,154.7,154.92,154.29,154.4,44826.0,144.7452,144.9511,144.3616,144.4646,44826.0
2022-05-10 10:20:00,154.34,154.55,154.02,154.19,57106.0,144.4084,144.6049,144.109,144.2681,57106.0
2022-05-10 10:30:00,154.21,154.25,153.53,153.54,89748.0,144.2868,144.3242,143.6505,143.6599,89748.0
2022-05-10 10:40:00,153.52,153.57,153.0,153.11,70292.0,143.6412,143.688,143.1546,143.2576,70292.0
2022-05-10 10:50:00,153.1,153.41,152.83,153.14,54969.0,143.2482,143.5383,142.9956,143.2856,54969.0
2022-05-10 11:00:00,153.11,153.4,152.58,152.63,88291.0,143.2576,143.5289,142.7617,142.8085,88291.0
2022-05-10 11:10:00,152.62,152.77,152.16,152.71,76537.0,142.7991,142.9394,142.3687,142.8833,76537.0
2022-05-10 11:20:00,152.66,152.68,151.94,152.34,63372.0,142.8365,142.8552,142.1629,142.5371,63372.0
2022-05-10 11:30:00,152.39,152.63,151.85,152.6,65724.0,142.5839,142.8085,142.0786,142.7804,65724.0
2022-05-10 11:40:00,152.57,152.68,151.93,152.0,43107.0,142.7523,142.8552,142.1535,142.219,43107.0
2022-05-10 11:50:00,151.98,152.22,151.56,152.02,27327.0,142.2003,142.4248,141.8073,142.2377,27327.0
2022-05-10 12:00:00,152.08,152.39,151.67,151.68,68559.0,142.2938,142.5839,141.9102,141.9196,68559.0
2022-05-10 12:10:00,151.74,152.16,151.54,151.67,42174.0,141.9757,142.3687,141.7886,141.9102,42174.0
2022-05-10 12:20:00,151.61,151.73,151.46,151.51,176854.0,141.8541,141.9664,141.7137,141.7605,176854.0
2022-05-10 12:30:00,151.53,151.75,151.06,151.26,192891.0,141.7792,141.9851,141.3395,141.5266,192891.0
2022-05-10 12:40:00,151.26,151.88,151.2,151.72,190397.0,141.5266,142.1067,141.4705,141.957,190397.0
2022-05-10 12:50:00,151.67,151.7,151.24,151.45,170936.0,141.9102,141.9383,141.5079,141.7044,170936.0
2022-05-10 13:00:00,151.41,152.17,151.33,152.03,190804.0,141.667,142.3781,141.5921,142.2471,190804.0
2022-05-10 13:10:00,152.02,152.05,151.5,151.57,214800.0,142.2377,142.2658,141.7512,141.8167,214800.0
2022-05-10 13:20:00,151.62,152.21,151.46,152.21,65446.0,141.8634,142.4155,141.7137,142.4155,65446.0
2022-05-10 13:30:00,152.23,152.93,152.23,152.88,115942.0,142.4342,143.0891,142.4342,143.0424,115942.0
2022-05-10 13:40:00,152.93,153.52,152.9,153.47,68211.0,143.0891,143.6412,143.0611,143.5944,68211.0
2022-05-10 13:50:00,153.46,153.76,153.27,153.75,55117.0,143.585,143.8657,143.4073,143.8564,55117.0
2022-05-10 14:00:00,153.76,153.81,153.38,153.38,76601.0,143.8657,143.9125,143.5102,143.5102,76601.0
2022-05-10 14:10:00,153.39,153.73,152.84,153.32,82484.0,143.5195,143.8377,143.0049,143.454,82484.0
2022-05-10 14:20:00,153.32,153.49,152.71,152.91,77979.0,143.454,143.6131,142.8833,143.0704,77979.0
2022-05-10 14:30:00,152.9,153.2,152.78,152.95,50450.0,143.0611,143.3418,142.9488,143.1079,50450.0
2022-05-10 14:40:00,152.86,153.46,152.66,152.87,98496.0,143.0237,143.585,142.8365,143.033,98496.0
2022-05-10 14:50:00,153.0,153.25,152.73,153.11,55039.0,143.1546,143.3886,142.902,143.2576,55039.0
2022-05-10 15:00:00,153.16,153.61,152.99,153.28,51156.0,143.3043,143.7254,143.1453,143.4166,51156.0
2022-05-10 15:10:00,153.26,153.53,153.07,153.37,83129.0,143.3979,143.6505,143.2201,143.5008,83129.0
2022-05-10 15:20:00,153.34,153.4,152.56,152.63,80505.0,143.4728,143.5289,142.743,142.8085,80505.0
2022-05-10 15:30:00,152.65,152.65,152.22,152.4,67084.0,142.8272,142.8272,142.4248,142.5933,67084.0
2022-05-10 15:40:00,152.34,152.76,152.24,152.61,82727.0,142.5371,142.9301,142.4435,142.7897,82727.0
2022-05-10 15:50:00,152.54,152.79,152.32,152.68,97487.0,142.7242,142.9582,142.5184,142.8552,97487.0
2022-05-11 09:30:00,152.85,153.34,152.4,152.99,106277.0,143.0143,143.4728,142.5933,143.1453,106277.0
2022-05-11 09:40:00,152.88,154.42,152.72,154.13,84021.0,143.0424,144.4833,142.8927,144.2119,84021.0
2022-05-11 09:50:00,154.14,154.41,153.91,154.39,120338.0,144.2213,144.4739,144.0061,144.4552,120338.0
2022-05-11 10:00:00,154.4,154.53,153.94,153.94,101538.0,144.4646,144.5862,144.0342,144.0342,101538.0
2022-05-11 10:10:00,153.95,154.45,153.85,154.37,92359.0,144.0435,144.5113,143.9499,144.4365,92359.0
2022-05-11 10:20:00,154.41,155.0,154.25,154.96,111345.0,144.4739,145.0259,144.3242,144.9885,111345.0
2022-05-11 10:30:00,154.88,155.2,154.44,155.12,109108.0,144.9137,145.2131,144.502,145.1382,109108.0
2022-05-11 10:40:00,155.1,155.52,155.08,155.22,46308.0,145.1195,145.5125,145.1008,145.2318,46308.0
2022-05-11 10:50:00,155.22,155.22,154.53,154.76,56803.0,145.2318,145.2318,144.5862,144.8014,56803.0
2022-05-11 11:00:00,154.66,154.81,154.43,154.51,20819.0,144.7078,144.8482,144.4926,144.5675,20819.0
2022-05-11 11:10:00,154.59,154.87,154.19,154.38,22840.0,144.6423,144.9043,144.2681,144.4458,22840.0
2022-05-11 11:20:00,154.37,154.91,154.35,154.87,57300.0,144.4365,144.9417,144.4178,144.9043,57300.0
2022-05-11 11:30:00,154.85,155.5,154.75,155.28,39207.0,144.8856,145.4938,144.792,145.2879,39207.0
2022-05-11 11:40:00,155.31,155.5,155.01,155.06,36472.0,145.316,145.4938,145.0353,145.0821,36472.0
2022-05-11 11:50:00,155.08,155.12,154.6,154.78,42958.0,145.1008,145.1382,144.6517,144.8201,42958.0
2022-05-11 12:00:00,154.75,154.82,154.5,154.57,131319.0,144.792,144.8575,144.5581,144.6236,131319.0
2022-05-11 12:10:00,154.52,154.56,154.24,154.28,29172.0,144.5768,144.6143,144.3148,144.3523,29172.0
2022-05-11 12:20:00,154.24,154.81,153.8,153.82,124778.0,144.3148,144.8482,143.9032,143.9219,124778.0
2022-05-11 12:30:00,153.75,154.03,153.6,153.82,53954.0,143.8564,144.1184,143.716,143.9219,53954.0
2022-05-11 12:40:00,153.83,154.04,153.47,153.79,74870.0,143.9312,144.1277,143.5944,143.8938,74870.0
2022-05-11 12:50:00,153.76,153.76,153.14,153.16,107542.0,143.8657,143.8657,143.2856,143.3043,107542.0
2022-05-11 13:00:00,153.17,153.2,152.81,152.84,82470.0,143.3137,143.3418,142.9769,143.0049,82470.0
2022-05-11 13:10:00,152.83,153.14,152.83,152.92,37194.0,142.9956,143.2856,142.9956,143.0798,37194.0
2022-05-11 13:20:00,152.94,153.16,152.62,152.67,278565.0,143.0985,143.3043,142.7991,142.8459,278565.0
2022-05-11 13:30:00,152.64,152.89,152.51,152.52,52470.0,142.8178,143.0517,142.6962,142.7055,52470.0
2022-05-11 13:40:00,152.5,152.57,152.15,152.37,62094.0,142.6868,142.7523,142.3593,142.5652,62094.0
2022-05-11 13:50:00,152.35,152.5,151.98,152.1,56189.0,142.5465,142.6868,142.2003,142.3126,56189.0
2022-05-11 14:00:00,152.1,152.76,152.1,152.48,67468.0,142.3126,142.9301,142.3126,142.6681,67468.0
2022-05-11 14:10:00,152.4,153.01,152.35,152.86,57443.0,142.5933,143.164,142.5465,143.0237,57443.0
2022-05-11 14:20:00,152.76,153.51,152.55,153.1,336308.0,142.9301,143.6318,142.7336,143.2482,336308.0
2022-05-11 14:30:00,153.1,153.6,152.89,153.5,512300.0,143.2482,143.716,143.0517,143.6225,512300.0
2022-05-11 14:40:00,153.48,153.76,153.23,153.36,86219.0,143.6038,143.8657,143.3698,143.4915,86219.0
2022-05-11 14:50:00,153.38,153.43,152.88,152.95,90892.0,143.5102,143.557,143.0424,143.1079,90892.0
2022-05-11 15:00:00,152.91,152.98,152.55,152.92,74947.0,143.0704,143.1359,142.7336,143.0798,74947.0
2022-05-11 15:10:00,152.92,153.05,152.48,152.83,105644.0,143.0798,143.2014,142.6681,142.9956,105644.0
2022-05-11 15:20:00,152.83,152.95,152.59,152.61,190118.0,142.9956,143.1079,142.771,142.7897,190118.0
2022-05-11 15:30:00,152.71,152.84,152.14,152.15,96410.0,142.8833,143.0049,142.35,142.3593,96410.0
2022-05-11 15:40:00,152.14,152.32,151.77,151.79,175934.0,142.35,142.5184,142.0038,142.0225,175934.0
2022-05-11 15:50:00,151.81,151.93,151.6,151.8,250711.0,142.0412,142.1535,141.8447,142.0319,250711.0
2022-05-12 09:30:00,151.13,151.36,150.39,150.69,96230.0,141.405,141.6202,140.7126,140.9933,96230.0
2022-05-12 09:40:00,150.61,151.46,150.53,151.16,52159.0,140.9184,141.7137,140.8436,141.433,52159.0
2022-05-12 09:50:00,151.09,151.36,150.57,150.77,53405.0,141.3675,141.6202,140.881,141.0681,53405.0
2022-05-12 10:00:00,150.74,151.56,150.39,151.51,43013.0,141.0401,141.8073,140.7126,141.7605,43013.0
2022-05-12 10:10:00,151.43,151.9,151.33,151.48,68406.0,141.6857,142.1254,141.5921,141.7325,68406.0
2022-05-12 10:20:00,151.47,152.01,151.35,151.42,94003.0,141.7231,142.2283,141.6108,141.6763,94003.0
2022-05-12 10:30:00,151.51,151.69,151.14,151.63,45645.0,141.7605,141.9289,141.4143,141.8728,45645.0
2022-05-12 10:40:00,151.67,151.7,151.17,151.53,98785.0,141.9102,141.9383,141.4424,141.7792,98785.0
2022-05-12 10:50:00,151.53,151.93,151.49,151.88,51447.0,141.7792,142.1535,141.7418,142.1067,51447.0
2022-05-12 11:00:00,151.85,152.48,151.6,152.47,38271.0,142.0786,142.6681,141.8447,142.6587,38271.0
2022-05-12 11:10:00,152.5,152.55,151.71,151.84,83256.0,142.6868,142.7336,141.9477,142.0693,83256.0
2022-05-12 11:20:00,151.82,151.93,151.44,151.62,29151.0,142.0506,142.1535,141.695,141.8634,29151.0
2022-05-12 11:30:00,151.6,151.64,151.23,151.59,73903.0,141.8447,141.8822,141.4985,141.8354,73903.0
2022-05-12 11:40:00,151.6,151.61,150.79,150.82,69184.0,141.8447,141.8541,141.0869,141.1149,69184.0
2022-05-12 11:50:00,150.79,150.79,150.36,150.44,64626.0,141.0869,141.0869,140.6845,140.7594,64626.0
2022-05-12 12:00:00,150.42,150.68,150.34,150.64,34892.0,140.7407,140.9839,140.6658,140.9465,34892.0
2022-05-12 12:10:00,150.52,150.76,150.35,150.72,23968.0,140.8342,141.0588,140.6752,141.0214,23968.0
2022-05-12 12:20:00,150.69,151.26,150.57,151.21,26226.0,140.9933,141.5266,140.881,141.4798,26226.0
2022-05-12 12:30:00,151.22,151.59,151.21,151.34,55283.0,141.4892,141.8354,141.4798,141.6015,55283.0
2022-05-12 12:40:00,151.33,151.77,150.97,151.42,31066.0,141.5921,142.0038,141.2553,141.6763,31066.0
2022-05-12 12:50:00,151.43,151.59,151.17,151.18,23105.0,141.6857,141.8354,141.4424,141.4518,23105.0
2022-05-12 13:00:00,151.16,151.34,150.75,150.91,28997.0,141.433,141.6015,141.0494,141.1991,28997.0
2022-05-12 13:10:00,150.93,151.25,150.78,150.84,38213.0,141.2178,141.5173,141.0775,141.1336,38213.0
2022-05-12 13:20:00,150.86,151.03,150.7,150.88,53625.0,141.1523,141.3114,141.0026,141.1711,53625.0
2022-05-12 13:30:00,150.75,150.99,150.48,150.56,74221.0,141.0494,141.274,140.7968,140.8717,74221.0
2022-05-12 13:40:00,150.5,150.6,150.12,150.12,337397.0,140.8155,140.9091,140.46,140.46,337397.0
2022-05-12 13:50:00,150.13,150.52,150.13,150.34,119699.0,140.4693,140.8342,140.4693,140.6658,119699.0
2022-05-12 14:00:00,150.37,150.65,150.07,150.08,52148.0,140.6939,140.9559,140.4132,140.4225,52148.0
2022-05-12 14:10:00,150.09,150.37,149.97,150.37,37909.0,140.4319,140.6939,140.3196,140.6939,37909.0
2022-05-12 14:20:00,150.34,150.49,150.0,150.19,30144.0,140.6658,140.8062,140.3477,140.5255,30144.0
2022-05-12 14:30:00,150.17,150.28,149.72,149.76,109097.0,140.5067,140.6097,140.0857,140.1231,109097.0
2022-05-12 14:40:00,149.76,150.0,149.63,149.75,106193.0,140.1231,140.3477,140.0015,140.1138,106193.0
2022-05-12 14:50:00,149.7,150.02,149.63,149.75,41419.0,140.067,140.3664,140.0015,140.1138,41419.0
2022-05-12 15:00:00,149.76,150.15,149.69,149.81,89288.0,140.1231,140.488,140.0576,140.1699,89288.0
2022-05-12 15:10:00,149.79,150.42,149.56,150.42,92815.0,140.1512,140.7407,139.936,140.7407,92815.0
2022-05-12 15:20:00,150.33,151.15,150.31,150.47,93706.0,140.6565,141.4237,140.6377,140.7874,93706.0
2022-05-12 15:30:00,150.47,151.09,150.47,151.08,128397.0,140.7874,141.3675,140.7874,141.3582,128397.0
2022-05-12 15:40:00,151.14,151.44,150.89,151.13,103733.0,141.4143,141.695,141.1804,141.405,103733.0
2022-05-12 15:50:00,151.16,152.03,151.16,152.03,231191.0,141.433,142.2471,141.433,142.2471,231191.0
2022-05-13 09:30:00,153.26,153.82,153.26,153.67,51398.0,143.3979,143.9219,143.3979,143.7815,51398.0
2022-05-13 09:40:00,153.61,153.91,153.22,153.27,28833.0,143.7254,144.0061,143.3605,143.4073,28833.0
2022-05-13 09:50:00,153.28,153.8,153.25,153.76,33508.0,143.4166,143.9032,143.3886,143.8657,33508.0
2022-05-13 10:00:00,153.83,154.16,153.74,154.09,27594.0,143.9312,144.24,143.847,144.1745,27594.0
2022-05-13 10:10:00,154.06,154.32,154.0,154.18,38105.0,144.1464,144.3897,144.0903,144.2587,38105.0
2022-05-13 10:20:00,154.19,154.71,154.18,154.59,16970.0,144.2681,144.7546,144.2587,144.6423,16970.0
2022-05-13 10:30:00,154.6,154.73,154.52,154.56,14747.0,144.6517,144.7733,144.5768,144.6143,14747.0
2022-05-13 10:40:00,154.54,154.58,153.93,154.22,22226.0,144.5955,144.633,144.0248,144.2961,22226.0
2022-05-13 10:50:00,154.22,154.61,154.16,154.57,25689.0,144.2961,144.661,144.24,144.6236,25689.0
2022-05-13 11:00:00,154.46,154.58,154.34,154.49,81458.0,144.5207,144.633,144.4084,144.5488,81458.0
2022-05-13 11:10:00,154.49,154.57,154.34,154.47,465083.0,144.5488,144.6236,144.4084,144.53,465083.0
2022-05-13 11:20:00,154.47,154.71,154.47,154.69,25914.0,144.53,144.7546,144.53,144.7359,25914.0
2022-05-13 11:30:00,154.68,154.79,154.6,154.76,21005.0,144.7265,144.8295,144.6517,144.8014,21005.0
2022-05-13 11:40:00,154.72,154.72,154.4,154.46,22808.0,144.764,144.764,144.4646,144.5207,22808.0
2022-05-13 11:50:00,154.46,154.74,154.42,154.71,31078.0,144.5207,144.7827,144.4833,144.7546,31078.0
2022-05-13 12:00:00,154.73,155.02,154.66,155.02,105827.0,144.7733,145.0447,144.7078,145.0447,105827.0
2022-05-13 12:10:00,155.05,155.15,154.94,154.94,53882.0,145.0727,145.1663,144.9698,144.9698,53882.0
2022-05-13 12:20:00,154.93,154.99,154.69,154.85,23123.0,144.9604,145.0166,144.7359,144.8856,23123.0
2022-05-13 12:30:00,154.87,155.01,154.86,154.89,60558.0,144.9043,145.0353,144.895,144.923,60558.0
2022-05-13 12:40:00,154.88,154.96,154.58,154.58,17274.0,144.9137,144.9885,144.633,144.633,17274.0
2022-05-13 12:50:00,154.55,154.67,154.27,154.65,20347.0,144.6049,144.7172,144.3429,144.6985,20347.0
2022-05-13 13:00:00,154.71,154.82,154.55,154.58,16336.0,144.7546,144.8575,144.6049,144.633,16336.0
2022-05-13 13:10:00,154.62,154.65,154.41,154.42,41714.0,144.6704,144.6985,144.4739,144.4833,41714.0
2022-05-13 13:20:00,154.42,154.57,154.27,154.37,35936.0,144.4833,144.6236,144.3429,144.4365,35936.0
2022-05-13 13:30:00,154.37,154.48,154.27,154.28,17571.0,144.4365,144.5394,144.3429,144.3523,17571.0
2022-05-13 13:40:00,154.28,154.29,153.96,154.17,46022.0,144.3523,144.3616,144.0529,144.2494,46022.0
2022-05-13 13:50:00,154.11,154.2,153.8,153.82,223019.0,144.1932,144.2774,143.9032,143.9219,223019.0
2022-05-13 14:00:00,153.79,153.79,153.13,153.56,90215.0,143.8938,143.8938,143.2763,143.6786,90215.0
2022-05-13 14:10:00,153.59,153.7,153.39,153.68,66733.0,143.7067,143.8096,143.5195,143.7909,66733.0
2022-05-13 14:20:00,153.67,153.68,153.33,153.47,49953.0,143.7815,143.7909,143.4634,143.5944,49953.0
2022-05-13 14:30:00,153.52,154.02,153.52,153.66,38562.0,143.6412,144.109,143.6412,143.7722,38562.0
2022-05-13 14:40:00,153.68,153.89,153.59,153.73,118124.0,143.7909,143.9874,143.7067,143.8377,118124.0
2022-05-13 14:50:00,153.71,154.33,153.69,154.32,194334.0,143.819,144.3991,143.8002,144.3897,194334.0
2022-05-13 15:00:00,154.32,154.49,154.23,154.48,48431.0,144.3897,144.5488,144.3055,144.5394,48431.0
2022-05-13 15:10:00,154.49,154.72,154.43,154.62,67176.0,144.5488,144.764,144.4926,144.6704,67176.0
2022-05-13 15:20:00,154.61,154.84,154.5,154.82,113754.0,144.661,144.8762,144.5581,144.8575,113754.0
2022-05-13 15:30:00,154.82,154.87,154.16,154.45,239202.0,144.8575,144.9043,144.24,144.5113,239202.0
2022-05-13 15:40:00,154.45,154.83,154.36,154.54,340157.0,144.5113,144.8669,144.4271,144.5955,340157.0
2022-05-13 15:50:00,154.54,154.69,154.16,154.61,609082.0,144.5955,144.7359,144.24,144.661,609082.0
2022-05-16 09:30:00,154.28,154.85,154.19,154.79,67684.0,144.3523,144.8856,144.2681,144.8295,67684.0
2022-05-16 09:40:00,154.9,154.9,153.67,153.74,58556.0,144.9324,144.9324,143.7815,143.847,58556.0
2022-05-16 09:50:00,153.73,154.24,153.56,153.99,33066.0,143.8377,144.3148,143.6786,144.0809,33066.0
2022-05-16 10:00:00,154.01,154.31,153.67,154.31,40545.0,144.0996,144.3803,143.7815,144.3803,40545.0
2022-05-16 10:10:00,154.31,154.64,154.23,154.54,52829.0,144.3803,144.6891,144.3055,144.5955,52829.0
2022-05-16 10:20:00,154.6,154.96,154.54,154.9,59682.0,144.6517,144.9885,144.5955,144.9324,59682.0
2022-05-16 10:30:00,154.88,154.92,154.45,154.66,42944.0,144.9137,144.9511,144.5113,144.7078,42944.0
2022-05-16 10:40:00,154.63,154.68,154.1,154.13,52605.0,144.6798,144.7265,144.1839,144.2119,52605.0
2022-05-16 10:50:00,154.1,154.26,154.05,154.17,45646.0,144.1839,144.3336,144.1371,144.2494,45646.0
2022-05-16 11:00:00,154.16,154.27,153.93,154.27,48954.0,144.24,144.3429,144.0248,144.3429,48954.0
2022-05-16 11:10:00,154.27,154.45,154.13,154.33,20672.0,144.3429,144.5113,144.2119,144.3991,20672.0
2022-05-16 11:20:00,154.31,154.36,154.17,154.31,22914.0,144.3803,144.4271,144.2494,144.3803,22914.0
2022-05-16 11:30:00,154.29,154.55,154.07,154.5,51946.0,144.3616,144.6049,144.1558,144.5581,51946.0
2022-05-16 11:40:00,154.53,154.89,154.31,154.86,42050.0,144.5862,144.923,144.3803,144.895,42050.0
2022-05-16 11:50:00,154.86,155.09,154.73,154.99,103881.0,144.895,145.1102,144.7733,145.0166,103881.0
2022-05-16 12:00:00,154.99,155.2,154.77,154.85,30916.0,145.0166,145.2131,144.8107,144.8856,30916.0
2022-05-16 12:10:00,154.85,154.9,154.57,154.69,25920.0,144.8856,144.9324,144.6236,144.7359,25920.0
2022-05-16 12:20:00,154.68,154.74,154.55,154.69,204686.0,144.7265,144.7827,144.6049,144.7359,204686.0
2022-05-16 12:30:00,154.69,154.91,154.59,154.6,22060.0,144.7359,144.9417,144.6423,144.6517,22060.0
2022-05-16 12:40:00,154.54,154.76,154.45,154.74,13327.0,144.5955,144.8014,144.5113,144.7827,13327.0
2022-05-16 12:50:00,154.8,154.8,154.47,154.62,15555.0,144.8388,144.8388,144.53,144.6704,15555.0
2022-05-16 13:00:00,154.58,154.99,154.51,154.98,26123.0,144.633,145.0166,144.5675,145.0072,26123.0
2022-05-16 13:10:00,154.96,155.2,154.89,154.89,27820.0,144.9885,145.2131,144.923,144.923,27820.0
2022-05-16 13:20:00,154.89,155.46,154.89,155.45,45630.0,144.923,145.4563,144.923,145.447,45630.0
2022-05-16 13:30:00,155.48,155.58,155.38,155.39,40076.0,145.4751,145.5686,145.3815,145.3908,40076.0
2022-05-16 13:40:00,155.42,155.58,155.22,155.28,61859.0,145.4189,145.5686,145.2318,145.2879,61859.0
2022-05-16 13:50:00,155.32,155.41,155.21,155.29,29758.0,145.3254,145.4096,145.2224,145.2973,29758.0
2022-05-16 14:00:00,155.32,155.63,155.17,155.52,49059.0,145.3254,145.6154,145.185,145.5125,49059.0
2022-05-16 14:10:00,155.51,155.51,155.33,155.42,44200.0,145.5031,145.5031,145.3347,145.4189,44200.0
2022-05-16 14:20:00,155.41,155.76,155.38,155.76,136705.0,145.4096,145.737,145.3815,145.737,136705.0
2022-05-16 14:30:00,155.79,155.87,155.63,155.67,72939.0,145.7651,145.84,145.6154,145.6528,72939.0
2022-05-16 14:40:00,155.71,155.79,155.41,155.43,57466.0,145.6903,145.7651,145.4096,145.4283,57466.0
2022-05-16 14:50:00,155.42,155.63,155.36,155.58,73693.0,145.4189,145.6154,145.3628,145.5686,73693.0
2022-05-16 15:00:00,155.61,155.77,155.51,155.51,37789.0,145.5967,145.7464,145.5031,145.5031,37789.0
2022-05-16 15:10:00,155.49,155.49,155.05,155.16,55978.0,145.4844,145.4844,145.0727,145.1756,55978.0
2022-05-16 15:20:00,155.14,155.15,154.93,155.03,59353.0,145.1569,145.1663,144.9604,145.054,59353.0
2022-05-16 15:30:00,155.03,155.12,154.7,154.86,99858.0,145.054,145.1382,144.7452,144.895,99858.0
2022-05-16 15:40:00,154.87,154.94,154.57,154.69,91573.0,144.9043,144.9698,144.6236,144.7359,91573.0
2022-05-16 15:50:00,154.72,155.02,154.52,154.76,188092.0,144.764,145.0447,144.5768,144.8014,188092.0
2022-05-17 09:30:00,156.55,156.66,156.11,156.17,76597.0,146.4762,146.5791,146.0645,146.1207,76597.0
2022-05-17 09:40:00,156.18,156.38,156.09,156.1,29916.0,146.13,146.3171,146.0458,146.0552,29916.0
2022-05-17 09:50:00,156.1,156.4,155.93,156.4,36870.0,146.0552,146.3359,145.8961,146.3359,36870.0
2022-05-17 10:00:00,156.43,156.66,156.36,156.39,28127.0,146.3639,146.5791,146.2984,146.3265,28127.0
2022-05-17 10:10:00,156.34,156.68,156.31,156.68,19290.0,146.2797,146.5978,146.2516,146.5978,19290.0
2022-05-17 10:20:00,156.7,156.73,156.19,156.2,19031.0,146.6166,146.6446,146.1394,146.1487,19031.0
2022-05-17 10:30:00,156.22,156.37,156.17,156.28,309160.0,146.1674,146.3078,146.1207,146.2236,309160.0
2022-05-17 10:40:00,156.25,156.25,155.82,156.06,38868.0,146.1955,146.1955,145.7932,146.0177,38868.0
2022-05-17 10:50:00,156.0,156.32,155.92,156.32,29749.0,145.9616,146.261,145.8867,146.261,29749.0
2022-05-17 11:00:00,156.36,156.57,156.33,156.54,25029.0,146.2984,146.4949,146.2704,146.4668,25029.0
2022-05-17 11:10:00,156.55,156.6,156.34,156.52,33090.0,146.4762,146.523,146.2797,146.4481,33090.0
2022-05-17 11:20:00,156.5,156.77,156.46,156.68,30021.0,146.4294,146.682,146.392,146.5978,30021.0
2022-05-17 11:30:00,156.7,156.85,156.68,156.69,53451.0,146.6166,146.7569,146.5978,146.6072,53451.0
2022-05-17 11:40:00,156.69,156.78,156.43,156.47,43048.0,146.6072,146.6914,146.3639,146.4014,43048.0
2022-05-17 11:50:00,156.52,156.68,156.51,156.66,50935.0,146.4481,146.5978,146.4388,146.5791,50935.0
2022-05-17 12:00:00,156.66,156.72,156.41,156.57,39739.0,146.5791,146.6353,146.3452,146.4949,39739.0
2022-05-17 12:10:00,156.52,156.81,156.42,156.8,21144.0,146.4481,146.7195,146.3546,146.7101,21144.0
2022-05-17 12:20:00,156.78,156.96,156.76,156.83,27425.0,146.6914,146.8598,146.6727,146.7382,27425.0
2022-05-17 12:30:00,156.83,156.98,156.77,156.96,37063.0,146.7382,146.8785,146.682,146.8598,37063.0
2022-05-17 12:40:00,156.96,157.24,156.91,157.18,73207.0,146.8598,147.1218,146.813,147.0657,73207.0
2022-05-17 12:50:00,157.16,157.18,157.04,157.11,25589.0,147.047,147.0657,146.9347,147.0002,25589.0
2022-05-17 13:00:00,157.13,157.22,156.87,157.14,22029.0,147.0189,147.1031,146.7756,147.0282,22029.0
2022-05-17 13:10:00,157.14,157.37,157.12,157.27,17526.0,147.0282,147.2434,147.0095,147.1499,17526.0
2022-05-17 13:20:00,157.29,157.31,157.05,157.06,30687.0,147.1686,147.1873,146.944,146.9534,30687.0
2022-05-17 13:30:00,157.07,157.2,157.06,157.17,44055.0,146.9627,147.0844,146.9534,147.0563,44055.0
2022-05-17 13:40:00,157.16,157.19,157.02,157.14,15172.0,147.047,147.075,146.916,147.0282,15172.0
2022-05-17 13:50:00,157.12,157.15,156.92,156.93,25240.0,147.0095,147.0376,146.8224,146.8318,25240.0
2022-05-17 14:00:00,157.0,157.28,156.76,157.27,64393.0,146.8972,147.1592,146.6727,147.1499,64393.0
2022-05-17 14:10:00,157.19,157.21,156.48,156.58,75524.0,147.075,147.0937,146.4107,146.5043,75524.0
2022-05-17 14:20:00,156.58,156.68,156.05,156.5,55433.0,146.5043,146.5978,146.0084,146.4294,55433.0
2022-05-17 14:30:00,156.44,156.75,156.16,156.74,103090.0,146.3733,146.6633,146.1113,146.654,103090.0
2022-05-17 14:40:00,156.75,157.33,156.7,157.29,63217.0,146.6633,147.206,146.6166,147.1686,63217.0
2022-05-17 14:50:00,157.28,157.33,157.05,157.15,31528.0,147.1592,147.206,146.944,147.0376,31528.0
2022-05-17 15:00:00,157.13,157.49,157.13,157.33,148402.0,147.0189,147.3557,147.0189,147.206,148402.0
2022-05-17 15:10:00,157.31,157.41,157.18,157.36,102153.0,147.1873,147.2809,147.0657,147.2341,102153.0
2022-05-17 15:20:00,157.38,157.48,157.3,157.44,75583.0,147.2528,147.3464,147.1779,147.3089,75583.0
2022-05-17 15:30:00,157.44,157.49,157.21,157.22,56733.0,147.3089,147.3557,147.0937,147.1031,56733.0
2022-05-17 15:40:00,157.23,157.43,157.02,157.08,151893.0,147.1124,147.2996,146.916,146.9721,151893.0
2022-05-17 15:50:00,157.09,157.45,157.07,157.43,147992.0,146.9815,147.3183,146.9627,147.2996,147992.0
2022-05-18 09:30:00,156.28,156.34,155.7,155.7,66570.0,146.2236,146.2797,145.6809,145.6809,66570.0
2022-05-18 09:40:00,155.68,155.8,155.45,155.76,71067.0,145.6622,145.7745,145.447,145.737,71067.0
2022-05-18 09:50:00,155.71,155.71,155.16,155.26,18087.0,145.6903,145.6903,145.1756,145.2692,18087.0
2022-05-18 10:00:00,155.26,155.45,155.11,155.12,23887.0,145.2692,145.447,145.1289,145.1382,23887.0
2022-05-18 10:10:00,155.1,155.38,155.09,155.35,44376.0,145.1195,145.3815,145.1102,145.3534,44376.0
2022-05-18 10:20:00,155.33,155.47,154.96,154.96,330872.0,145.3347,145.4657,144.9885,144.9885,330872.0
2022-05-18 10:30:00,154.92,155.03,154.88,155.0,9066.0,144.9511,145.054,144.9137,145.0259,9066.0
2022-05-18 10:40:00,155.01,155.19,154.93,155.05,7633.0,145.0353,145.2037,144.9604,145.0727,7633.0
2022-05-18 10:50:00,154.99,155.07,154.86,155.07,9635.0,145.0166,145.0914,144.895,145.0914,9635.0
2022-05-18 11:00:00,155.02,155.02,154.58,154.62,34613.0,145.0447,145.0447,144.633,144.6704,34613.0
2022-05-18 11:10:00,154.57,154.57,154.18,154.24,44287.0,144.6236,144.6236,144.2587,144.3148,44287.0
2022-05-18 11:20:00,154.21,154.23,153.87,153.87,15981.0,144.2868,144.3055,143.9687,143.9687,15981.0
2022-05-18 11:30:00,153.83,154.3,153.82,154.21,45819.0,143.9312,144.371,143.9219,144.2868,45819.0
2022-05-18 11:40:00,154.11,154.33,153.97,154.1,22093.0,144.1932,144.3991,144.0622,144.1839,22093.0
2022-05-18 11:50:00,154.06,154.16,153.75,153.84,19233.0,144.1464,144.24,143.8564,143.9406,19233.0
2022-05-18 12:00:00,153.81,153.91,153.55,153.62,8690.0,143.9125,144.0061,143.6692,143.7347,8690.0
2022-05-18 12:10:00,153.62,153.99,153.52,153.83,17410.0,143.7347,144.0809,143.6412,143.9312,17410.0
2022-05-18 12:20:00,153.86,153.87,153.48,153.62,17124.0,143.9593,143.9687,143.6038,143.7347,17124.0
2022-05-18 12:30:00,153.63,153.89,153.55,153.82,36575.0,143.7441,143.9874,143.6692,143.9219,36575.0
2022-05-18 12:40:00,153.83,153.94,153.68,153.94,19887.0,143.9312,144.0342,143.7909,144.0342,19887.0
2022-05-18 12:50:00,153.99,154.1,153.94,154.05,12656.0,144.0809,144.1839,144.0342,144.1371,12656.0
2022-05-18 13:00:00,153.99,153.99,153.31,153.31,39369.0,144.0809,144.0809,143.4447,143.4447,39369.0
2022-05-18 13:10:00,153.34,153.36,152.99,153.07,20077.0,143.4728,143.4915,143.1453,143.2201,20077.0
2022-05-18 13:20:00,153.05,153.27,153.0,153.18,27042.0,143.2014,143.4073,143.1546,143.3231,27042.0
2022-05-18 13:30:00,153.18,153.33,153.1,153.3,25179.0,143.3231,143.4634,143.2482,143.4353,25179.0
2022-05-18 13:40:00,153.28,153.28,152.68,152.69,155587.0,143.4166,143.4166,142.8552,142.8646,155587.0
2022-05-18 13:50:00,152.72,152.77,152.53,152.73,22067.0,142.8927,142.9394,142.7149,142.902,22067.0
2022-05-18 14:00:00,152.75,152.84,152.6,152.75,22708.0,142.9207,143.0049,142.7804,142.9207,22708.0
2022-05-18 14:10:00,152.84,152.87,152.45,152.79,29930.0,143.0049,143.033,142.64,142.9582,29930.0
2022-05-18 14:20:00,152.79,153.05,152.69,153.04,65991.0,142.9582,143.2014,142.8646,143.1921,65991.0
2022-05-18 14:30:00,153.02,153.05,152.4,152.54,52170.0,143.1734,143.2014,142.5933,142.7242,52170.0
2022-05-18 14:40:00,152.55,152.71,152.24,152.54,29900.0,142.7336,142.8833,142.4435,142.7242,29900.0
2022-05-18 14:50:00,152.57,152.62,152.25,152.31,37077.0,142.7523,142.7991,142.4529,142.509,37077.0
2022-05-18 15:00:00,152.28,152.53,152.28,152.32,40197.0,142.481,142.7149,142.481,142.5184,40197.0
2022-05-18 15:10:00,152.31,152.5,152.24,152.34,48444.0,142.509,142.6868,142.4435,142.5371,48444.0
2022-05-18 15:20:00,152.32,152.44,151.82,151.88,86054.0,142.5184,142.6307,142.0506,142.1067,86054.0
2022-05-18 15:30:00,151.88,152.53,151.79,152.47,155205.0,142.1067,142.7149,142.0225,142.6587,155205.0
2022-05-18 15:40:00,152.44,152.51,151.89,152.0,93143.0,142.6307,142.6962,142.1161,142.219,93143.0
2022-05-18 15:50:00,151.99,152.39,151.89,152.36,321510.0,142.2096,142.5839,142.1161,142.5558,321510.0
2022-05-19 09:30:00,150.64,151.86,150.53,151.51,133708.0,140.9465,142.088,140.8436,141.7605,133708.0
2022-05-19 09:40:00,151.53,151.65,150.39,150.47,86335.0,141.7792,141.8915,140.7126,140.7874,86335.0
2022-05-19 09:50:00,150.47,150.92,150.24,150.53,50338.0,140.7874,141.2085,140.5722,140.8436,50338.0
2022-05-19 10:00:00,150.51,151.3,150.39,150.82,26169.0,140.8249,141.564,140.7126,141.1149,26169.0
2022-05-19 10:10:00,150.78,151.49,150.78,151.37,29323.0,141.0775,141.7418,141.0775,141.6295,29323.0
2022-05-19 10:20:00,151.34,151.74,150.97,151.1,58429.0,141.6015,141.9757,141.2553,141.3769,58429.0
2022-05-19 10:30:00,151.09,151.35,150.65,150.86,331326.0,141.3675,141.6108,140.9559,141.1523,331326.0
2022-05-19 10:40:00,150.82,150.86,150.4,150.48,134260.0,141.1149,141.1523,140.7219,140.7968,134260.0
2022-05-19 10:50:00,150.51,150.86,150.26,150.53,39783.0,140.8249,141.1523,140.591,140.8436,39783.0
2022-05-19 11:00:00,150.55,150.85,150.3,150.53,38668.0,140.8623,141.143,140.6284,140.8436,38668.0
2022-05-19 11:10:00,150.57,150.93,150.39,150.74,23503.0,140.881,141.2178,140.7126,141.0401,23503.0
2022-05-19 11:20:00,150.72,151.03,150.54,150.84,31580.0,141.0214,141.3114,140.8529,141.1336,31580.0
2022-05-19 11:30:00,150.88,151.81,150.88,151.75,25567.0,141.1711,142.0412,141.1711,141.9851,25567.0
2022-05-19 11:40:00,151.84,152.18,151.83,152.12,21210.0,142.0693,142.3874,142.0599,142.3313,21210.0
2022-05-19 11:50:00,152.11,152.13,151.54,151.69,19849.0,142.3219,142.3406,141.7886,141.9289,19849.0
2022-05-19 12:00:00,151.71,151.87,151.49,151.81,263265.0,141.9477,142.0974,141.7418,142.0412,263265.0
2022-05-19 12:10:00,151.83,152.04,151.63,151.69,256408.0,142.0599,142.2564,141.8728,141.9289,256408.0
2022-05-19 12:20:00,151.69,151.69,151.28,151.51,256515.0,141.9289,141.9289,141.5453,141.7605,256515.0
2022-05-19 12:30:00,151.53,151.62,151.02,151.07,286541.0,141.7792,141.8634,141.3021,141.3488,286541.0
2022-05-19 12:40:00,151.07,151.1,150.71,150.82,265367.0,141.3488,141.3769,141.012,141.1149,265367.0
2022-05-19 12:50:00,150.81,151.16,150.77,151.12,287755.0,141.1056,141.433,141.0681,141.3956,287755.0
2022-05-19 13:00:00,151.13,151.41,150.97,151.19,33049.0,141.405,141.667,141.2553,141.4611,33049.0
2022-05-19 13:10:00,151.22,151.22,150.8,151.16,22418.0,141.4892,141.4892,141.0962,141.433,22418.0
2022-05-19 13:20:00,151.22,151.56,151.1,151.29,31675.0,141.4892,141.8073,141.3769,141.5547,31675.0
2022-05-19 13:30:00,151.26,151.65,151.24,151.58,31285.0,141.5266,141.8915,141.5079,141.826,31285.0
2022-05-19 13:40:00,151.47,151.68,150.93,150.98,24830.0,141.7231,141.9196,141.2178,141.2646,24830.0
2022-05-19 13:50:00,151.05,152.22,151.02,152.07,39973.0,141.3301,142.4248,141.3021,142.2845,39973.0
2022-05-19 14:00:00,152.07,152.07,151.53,151.73,35521.0,142.2845,142.2845,141.7792,141.9664,35521.0
2022-05-19 14:10:00,151.74,151.97,151.59,151.68,34980.0,141.9757,142.1909,141.8354,141.9196,34980.0
2022-05-19 14:20:00,151.59,151.89,151.52,151.74,58352.0,141.8354,142.1161,141.7699,141.9757,58352.0
2022-05-19 14:30:00,151.7,152.09,151.63,151.89,60663.0,141.9383,142.3032,141.8728,142.1161,60663.0
2022-05-19 14:40:00,151.86,152.25,151.53,152.25,31245.0,142.088,142.4529,141.7792,142.4529,31245.0
2022-05-19 14:50:00,152.28,152.42,152.07,152.34,30721.0,142.481,142.612,142.2845,142.5371,30721.0
2022-05-19 15:00:00,152.38,152.86,152.29,152.37,267809.0,142.5745,143.0237,142.4903,142.5652,267809.0
2022-05-19 15:10:00,152.38,152.38,151.89,151.99,68912.0,142.5745,142.5745,142.1161,142.2096,68912.0
2022-05-19 15:20:00,152.0,152.0,151.48,151.48,115925.0,142.219,142.219,141.7325,141.7325,115925.0
2022-05-19 15:30:00,151.44,151.59,151.21,151.32,42690.0,141.695,141.8354,141.4798,141.5827,42690.0
2022-05-19 15:40:00,151.38,151.87,151.22,151.6,47027.0,141.6389,142.0974,141.4892,141.8447,47027.0
2022-05-19 15:50:00,151.58,151.68,151.26,151.36,191517.0,141.826,141.9196,141.5266,141.6202,191517.0
2022-05-20 09:30:00,152.59,152.9,152.34,152.65,74347.0,142.771,143.0611,142.5371,142.8272,74347.0
2022-05-20 09:40:00,152.64,152.77,152.29,152.46,109269.0,142.8178,142.9394,142.4903,142.6494,109269.0
2022-05-20 09:50:00,152.4,152.57,152.3,152.52,83019.0,142.5933,142.7523,142.4997,142.7055,83019.0
2022-05-20 10:00:00,152.51,152.66,151.82,151.84,54719.0,142.6962,142.8365,142.0506,142.0693,54719.0
2022-05-20 10:10:00,151.86,152.1,151.77,151.92,53974.0,142.088,142.3126,142.0038,142.1441,53974.0
2022-05-20 10:20:00,151.94,152.0,151.69,151.93,30048.0,142.1629,142.219,141.9289,142.1535,30048.0
2022-05-20 10:30:00,151.72,151.87,151.54,151.55,18310.0,141.957,142.0974,141.7886,141.7979,18310.0
2022-05-20 10:40:00,151.58,151.8,151.5,151.53,20003.0,141.826,142.0319,141.7512,141.7792,20003.0
2022-05-20 10:50:00,151.54,151.58,150.85,150.85,31854.0,141.7886,141.826,141.143,141.143,31854.0
2022-05-20 11:00:00,150.84,150.95,150.53,150.58,25608.0,141.1336,141.2366,140.8436,140.8904,25608.0
2022-05-20 11:10:00,150.54,150.59,150.22,150.28,21677.0,140.8529,140.8997,140.5535,140.6097,21677.0
2022-05-20 11:20:00,150.3,150.56,150.13,150.42,33065.0,140.6284,140.8717,140.4693,140.7407,33065.0
2022-05-20 11:30:00,150.42,150.76,150.3,150.38,15019.0,140.7407,141.0588,140.6284,140.7032,15019.0
2022-05-20 11:40:00,150.34,150.59,150.26,150.48,32993.0,140.6658,140.8997,140.591,140.7968,32993.0
2022-05-20 11:50:00,150.48,150.69,150.42,150.46,25711.0,140.7968,140.9933,140.7407,140.7781,25711.0
2022-05-20 12:00:00,150.39,150.43,149.82,149.82,62129.0,140.7126,140.75,140.1793,140.1793,62129.0
2022-05-20 12:10:00,149.82,150.05,149.56,149.92,76864.0,140.1793,140.3945,139.936,140.2728,76864.0
2022-05-20 12:20:00,149.87,150.15,149.86,150.01,41325.0,140.2261,140.488,140.2167,140.357,41325.0
2022-05-20 12:30:00,149.95,150.16,149.62,149.7,59144.0,140.3009,140.4974,139.9921,140.067,59144.0
2022-05-20 12:40:00,149.62,149.8,149.26,149.77,33386.0,139.9921,140.1606,139.6553,140.1325,33386.0
2022-05-20 12:50:00,149.79,149.81,149.51,149.57,49114.0,140.1512,140.1699,139.8892,139.9454,49114.0
2022-05-20 13:00:00,149.61,149.61,149.14,149.21,44044.0,139.9828,139.9828,139.543,139.6085,44044.0
2022-05-20 13:10:00,149.27,149.28,148.99,149.07,31907.0,139.6647,139.674,139.4027,139.4775,31907.0
2022-05-20 13:20:00,149.01,149.11,148.79,148.81,21394.0,139.4214,139.515,139.2155,139.2343,21394.0
2022-05-20 13:30:00,148.79,149.65,148.79,149.48,85445.0,139.2155,140.0202,139.2155,139.8611,85445.0
2022-05-20 13:40:00,149.48,149.8,149.3,149.6,30188.0,139.8611,140.1606,139.6927,139.9734,30188.0
2022-05-20 13:50:00,149.56,149.87,149.4,149.71,62256.0,139.936,140.2261,139.7863,140.0763,62256.0
2022-05-20 14:00:00,149.66,149.85,149.28,149.5,24385.0,140.0296,140.2073,139.674,139.8799,24385.0
2022-05-20 14:10:00,149.56,149.67,149.21,149.33,18055.0,139.936,140.0389,139.6085,139.7208,18055.0
2022-05-20 14:20:00,149.36,149.54,149.18,149.48,77309.0,139.7489,139.9173,139.5805,139.8611,77309.0
2022-05-20 14:30:00,149.43,149.57,149.1,149.35,88432.0,139.8144,139.9454,139.5056,139.7395,88432.0
2022-05-20 14:40:00,149.3,149.87,149.3,149.81,44922.0,139.6927,140.2261,139.6927,140.1699,44922.0
2022-05-20 14:50:00,149.85,150.29,149.75,149.9,36958.0,140.2073,140.619,140.1138,140.2541,36958.0
2022-05-20 15:00:00,149.86,150.05,149.53,149.6,49404.0,140.2167,140.3945,139.9079,139.9734,49404.0
2022-05-20 15:10:00,149.57,149.92,149.5,149.81,60098.0,139.9454,140.2728,139.8799,140.1699,60098.0
2022-05-20 15:20:00,149.83,150.36,149.74,150.34,47925.0,140.1886,140.6845,140.1044,140.6658,47925.0
2022-05-20 15:30:00,150.39,151.21,150.13,151.01,155164.0,140.7126,141.4798,140.4693,141.2927,155164.0
2022-05-20 15:40:00,151.01,151.68,151.0,151.5,186476.0,141.2927,141.9196,141.2833,141.7512,186476.0
2022-05-20 15:50:00,151.53,151.85,151.35,151.83,155876.0,141.7792,142.0786,141.6108,142.0599,155876.0
2022-05-23 09:30:00,153.38,153.63,152.99,153.04,195027.0,143.5102,143.7441,143.1453,143.1921,195027.0
2022-05-23 09:40:00,152.95,153.57,152.95,153.54,25270.0,143.1079,143.688,143.1079,143.6599,25270.0
2022-05-23 09:50:00,153.48,153.61,153.14,153.18,36946.0,143.6038,143.7254,143.2856,143.3231,36946.0
2022-05-23 10:00:00,153.17,153.17,152.64,152.96,25406.0,143.3137,143.3137,142.8178,143.1172,25406.0
2022-05-23 10:10:00,152.97,153.64,152.92,153.5,23245.0,143.1266,143.7535,143.0798,143.6225,23245.0
2022-05-23 10:20:00,153.5,153.89,153.3,153.89,25253.0,143.6225,143.9874,143.4353,143.9874,25253.0
2022-05-23 10:30:00,154.0,154.05,153.81,153.98,127574.0,144.0903,144.1371,143.9125,144.0716,127574.0
2022-05-23 10:40:00,153.99,154.18,153.8,153.96,96593.0,144.0809,144.2587,143.9032,144.0529,96593.0
2022-05-23 10:50:00,153.86,154.01,153.58,153.99,18971.0,143.9593,144.0996,143.6973,144.0809,18971.0
2022-05-23 11:00:00,154.01,154.4,153.87,154.38,98816.0,144.0996,144.4646,143.9687,144.4458,98816.0
2022-05-23 11:10:00,154.38,154.67,154.26,154.57,114229.0,144.4458,144.7172,144.3336,144.6236,114229.0
2022-05-23 11:20:00,154.56,154.66,154.38,154.65,108069.0,144.6143,144.7078,144.4458,144.6985,108069.0
2022-05-23 11:30:00,154.66,154.94,154.61,154.9,63205.0,144.7078,144.9698,144.661,144.9324,63205.0
2022-05-23 11:40:00,154.89,154.94,154.59,154.72,60951.0,144.923,144.9698,144.6423,144.764,60951.0
2022-05-23 11:50:00,154.73,154.87,154.69,154.73,62525.0,144.7733,144.9043,144.7359,144.7733,62525.0
2022-05-23 12:00:00,154.75,154.92,154.68,154.85,67433.0,144.792,144.9511,144.7265,144.8856,67433.0
2022-05-23 12:10:00,154.82,154.83,154.56,154.66,53840.0,144.8575,144.8669,144.6143,144.7078,53840.0
2022-05-23 12:20:00,154.64,154.82,154.51,154.54,40524.0,144.6891,144.8575,144.5675,144.5955,40524.0
2022-05-23 12:30:00,154.52,154.7,154.38,154.7,26289.0,144.5768,144.7452,144.4458,144.7452,26289.0
2022-05-23 12:40:00,154.71,154.71,154.33,154.35,39129.0,144.7546,144.7546,144.3991,144.4178,39129.0
2022-05-23 12:50:00,154.36,154.44,154.17,154.44,75179.0,144.4271,144.502,144.2494,144.502,75179.0
2022-05-23 13:00:00,154.44,154.46,154.22,154.38,61051.0,144.502,144.5207,144.2961,144.4458,61051.0
2022-05-23 13:10:00,154.37,154.41,153.87,153.99,100729.0,144.4365,144.4739,143.9687,144.0809,100729.0
2022-05-23 13:20:00,153.98,154.22,153.76,154.19,59294.0,144.0716,144.2961,143.8657,144.2681,59294.0
2022-05-23 13:30:00,154.21,154.51,154.07,154.42,52011.0,144.2868,144.5675,144.1558,144.4833,52011.0
2022-05-23 13:40:00,154.42,154.72,154.37,154.68,30973.0,144.4833,144.764,144.4365,144.7265,30973.0
2022-05-23 13:50:00,154.65,154.78,154.55,154.78,50315.0,144.6985,144.8201,144.6049,144.8201,50315.0
2022-05-23 14:00:00,154.81,154.87,154.61,154.72,39132.0,144.8482,144.9043,144.661,144.764,39132.0
2022-05-23 14:10:00,154.75,154.88,154.75,154.82,47082.0,144.792,144.9137,144.792,144.8575,47082.0
2022-05-23 14:20:00,154.81,154.87,154.74,154.78,85606.0,144.8482,144.9043,144.7827,144.8201,85606.0
2022-05-23 14:30:00,154.8,154.87,154.68,154.83,44193.0,144.8388,144.9043,144.7265,144.8669,44193.0
2022-05-23 14:40:00,154.8,155.01,154.62,154.71,27039.0,144.8388,145.0353,144.6704,144.7546,27039.0
2022-05-23 14:50:00,154.68,154.79,154.51,154.55,27926.0,144.7265,144.8295,144.5675,144.6049,27926.0
2022-05-23 15:00:00,154.55,154.84,154.55,154.83,39281.0,144.6049,144.8762,144.6049,144.8669,39281.0
2022-05-23 15:10:00,154.86,154.86,154.46,154.62,90339.0,144.895,144.895,144.5207,144.6704,90339.0
2022-05-23 15:20:00,154.62,154.68,154.31,154.51,21343.0,144.6704,144.7265,144.3803,144.5675,21343.0
2022-05-23 15:30:00,154.51,154.78,154.35,154.36,36061.0,144.5675,144.8201,144.4178,144.4271,36061.0
2022-05-23 15:40:00,154.34,154.43,153.97,154.02,95761.0,144.4084,144.4926,144.0622,144.109,95761.0
2022-05-23 15:50:00,154.04,154.53,154.04,154.5,171579.0,144.1277,144.5862,144.1277,144.5581,171579.0
2022-05-24 09:30:00,153.57,153.97,153.23,153.28,72535.0,143.688,144.0622,143.3698,143.4166,72535.0
2022-05-24 09:40:00,153.32,153.92,153.32,153.66,23702.0,143.454,144.0154,143.454,143.7722,23702.0
2022-05-24 09:50:00,153.68,153.88,153.45,153.5,30413.0,143.7909,143.978,143.5757,143.6225,30413.0
2022-05-24 10:00:00,153.43,153.6,152.9,152.95,41619.0,143.557,143.716,143.0611,143.1079,41619.0
2022-05-24 10:10:00,153.0,153.08,152.29,152.34,27984.0,143.1546,143.2295,142.4903,142.5371,27984.0
2022-05-24 10:20:00,152.33,152.68,152.33,152.66,14419.0,142.5278,142.8552,142.5278,142.8365,14419.0
2022-05-24 10:30:00,152.6,152.61,152.26,152.43,21458.0,142.7804,142.7897,142.4623,142.6213,21458.0
2022-05-24 10:40:00,152.43,152.52,151.85,151.89,14701.0,142.6213,142.7055,142.0786,142.1161,14701.0
2022-05-24 10:50:00,151.86,152.18,151.8,152.18,60813.0,142.088,142.3874,142.0319,142.3874,60813.0
2022-05-24 11:00:00,152.16,152.42,152.14,152.32,67155.0,142.3687,142.612,142.35,142.5184,67155.0
2022-05-24 11:10:00,152.26,152.38,151.98,151.99,41211.0,142.4623,142.5745,142.2003,142.2096,41211.0
2022-05-24 11:20:00,151.97,152.23,151.85,152.23,17701.0,142.1909,142.4342,142.0786,142.4342,17701.0
2022-05-24 11:30:00,152.25,152.33,152.08,152.22,27407.0,142.4529,142.5278,142.2938,142.4248,27407.0
2022-05-24 11:40:00,152.32,153.03,152.25,153.0,94043.0,142.5184,143.1827,142.4529,143.1546,94043.0
2022-05-24 11:50:00,152.99,153.17,152.81,152.91,12524.0,143.1453,143.3137,142.9769,143.0704,12524.0
2022-05-24 12:00:00,152.87,153.13,152.78,153.13,39963.0,143.033,143.2763,142.9488,143.2763,39963.0
2022-05-24 12:10:00,153.16,153.62,153.12,153.24,41522.0,143.3043,143.7347,143.2669,143.3792,41522.0
2022-05-24 12:20:00,153.2,153.27,153.02,153.03,14417.0,143.3418,143.4073,143.1734,143.1827,14417.0
2022-05-24 12:30:00,153.09,153.15,152.52,152.61,23968.0,143.2388,143.295,142.7055,142.7897,23968.0
2022-05-24 12:40:00,152.59,152.77,152.55,152.73,17956.0,142.771,142.9394,142.7336,142.902,17956.0
2022-05-24 12:50:00,152.75,153.14,152.73,152.93,23451.0,142.9207,143.2856,142.902,143.0891,23451.0
2022-05-24 13:00:00,152.89,152.9,152.49,152.62,18005.0,143.0517,143.0611,142.6775,142.7991,18005.0
2022-05-24 13:10:00,152.59,152.94,152.56,152.83,149961.0,142.771,143.0985,142.743,142.9956,149961.0
2022-05-24 13:20:00,152.78,153.02,152.63,153.02,31085.0,142.9488,143.1734,142.8085,143.1734,31085.0
2022-05-24 13:30:00,152.94,153.12,152.71,153.11,23046.0,143.0985,143.2669,142.8833,143.2576,23046.0
2022-05-24 13:40:00,153.1,153.44,153.1,153.29,20144.0,143.2482,143.5663,143.2482,143.426,20144.0
2022-05-24 13:50:00,153.27,153.57,153.27,153.44,18035.0,143.4073,143.688,143.4073,143.5663,18035.0
2022-05-24 14:00:00,153.48,153.79,153.24,153.69,82838.0,143.6038,143.8938,143.3792,143.8002,82838.0
2022-05-24 14:10:00,153.68,154.05,153.47,153.56,44320.0,143.7909,144.1371,143.5944,143.6786,44320.0
2022-05-24 14:20:00,153.52,154.0,153.42,153.86,30774.0,143.6412,144.0903,143.5476,143.9593,30774.0
2022-05-24 14:30:00,153.81,154.23,153.75,154.19,28994.0,143.9125,144.3055,143.8564,144.2681,28994.0
2022-05-24 14:40:00,154.21,154.21,153.33,153.43,130868.0,144.2868,144.2868,143.4634,143.557,130868.0
2022-05-24 14:50:00,153.44,153.5,153.23,153.49,43328.0,143.5663,143.6225,143.3698,143.6131,43328.0
2022-05-24 15:00:00,153.44,154.05,153.43,153.9,72479.0,143.5663,144.1371,143.557,143.9967,72479.0
2022-05-24 15:10:00,153.92,154.13,153.9,153.96,62480.0,144.0154,144.2119,143.9967,144.0529,62480.0
2022-05-24 15:20:00,153.96,154.24,153.73,154.2,245301.0,144.0529,144.3148,143.8377,144.2774,245301.0
2022-05-24 15:30:00,154.24,154.94,154.17,154.78,110982.0,144.3148,144.9698,144.2494,144.8201,110982.0
2022-05-24 15:40:00,154.8,154.92,154.57,154.7,59840.0,144.8388,144.9511,144.6236,144.7452,59840.0
2022-05-24 15:50:00,154.72,154.83,154.24,154.66,136704.0,144.764,144.8669,144.3148,144.7078,136704.0
2022-05-25 09:30:00,154.19,154.98,154.09,154.78,88039.0,144.2681,145.0072,144.1745,144.8201,88039.0
2022-05-25 09:40:00,154.85,155.02,154.58,154.62,28085.0,144.8856,145.0447,144.633,144.6704,28085.0
2022-05-25 09:50:00,154.64,155.16,154.64,154.97,28274.0,144.6891,145.1756,144.6891,144.9979,28274.0
2022-05-25 10:00:00,154.97,155.12,154.79,154.94,18414.0,144.9979,145.1382,144.8295,144.9698,18414.0
2022-05-25 10:10:00,154.96,155.25,154.83,155.2,60936.0,144.9885,145.2599,144.8669,145.2131,60936.0
2022-05-25 10:20:00,155.22,155.46,155.1,155.43,68394.0,145.2318,145.4563,145.1195,145.4283,68394.0
2022-05-25 10:30:00,155.45,155.74,155.37,155.69,13996.0,145.447,145.7183,145.3721,145.6715,13996.0
2022-05-25 10:40:00,155.75,155.75,155.29,155.39,57906.0,145.7277,145.7277,145.2973,145.3908,57906.0
2022-05-25 10:50:00,155.44,155.52,155.33,155.46,28572.0,145.4376,145.5125,145.3347,145.4563,28572.0
2022-05-25 11:00:00,155.49,155.49,155.18,155.38,16572.0,145.4844,145.4844,145.1944,145.3815,16572.0
2022-05-25 11:10:00,155.31,155.39,155.26,155.35,19863.0,145.316,145.3908,145.2692,145.3534,19863.0
2022-05-25 11:20:00,155.33,155.38,155.17,155.33,14039.0,145.3347,145.3815,145.185,145.3347,14039.0
2022-05-25 11:30:00,155.28,155.29,154.66,154.83,30434.0,145.2879,145.2973,144.7078,144.8669,30434.0
2022-05-25 11:40:00,154.71,155.03,154.71,155.0,23059.0,144.7546,145.054,144.7546,145.0259,23059.0
2022-05-25 11:50:00,155.01,155.12,154.89,155.03,18234.0,145.0353,145.1382,144.923,145.054,18234.0
2022-05-25 12:00:00,155.02,155.23,154.81,154.88,22710.0,145.0447,145.2411,144.8482,144.9137,22710.0
2022-05-25 12:10:00,154.88,154.99,154.73,154.74,16439.0,144.9137,145.0166,144.7733,144.7827,16439.0
2022-05-25 12:20:00,154.76,154.76,154.27,154.41,11963.0,144.8014,144.8014,144.3429,144.4739,11963.0
2022-05-25 12:30:00,154.51,154.56,154.24,154.36,8823.0,144.5675,144.6143,144.3148,144.4271,8823.0
2022-05-25 12:40:00,154.41,154.67,154.41,154.63,17022.0,144.4739,144.7172,144.4739,144.6798,17022.0
2022-05-25 12:50:00,154.63,154.63,154.44,154.61,25929.0,144.6798,144.6798,144.502,144.661,25929.0
2022-05-25 13:00:00,154.63,154.63,154.5,154.56,21969.0,144.6798,144.6798,144.5581,144.6143,21969.0
2022-05-25 13:10:00,154.56,154.71,154.32,154.59,9036.0,144.6143,144.7546,144.3897,144.6423,9036.0
2022-05-25 13:20:00,154.6,154.72,154.43,154.71,80623.0,144.6517,144.764,144.4926,144.7546,80623.0
2022-05-25 13:30:00,154.73,154.84,154.6,154.67,30314.0,144.7733,144.8762,144.6517,144.7172,30314.0
2022-05-25 13:40:00,154.7,154.78,154.61,154.75,20653.0,144.7452,144.8201,144.661,144.792,20653.0
2022-05-25 13:50:00,154.74,154.77,154.5,154.64,16024.0,144.7827,144.8107,144.5581,144.6891,16024.0
2022-05-25 14:00:00,154.59,155.24,154.03,154.4,102452.0,144.6423,145.2505,144.1184,144.4646,102452.0
2022-05-25 14:10:00,154.51,155.16,154.36,154.83,49512.0,144.5675,145.1756,144.4271,144.8669,49512.0
2022-05-25 14:20:00,154.8,155.42,154.76,155.36,116432.0,144.8388,145.4189,144.8014,145.3628,116432.0
2022-05-25 14:30:00,155.39,155.5,155.21,155.27,74151.0,145.3908,145.4938,145.2224,145.2786,74151.0
2022-05-25 14:40:00,155.21,155.59,155.21,155.35,41776.0,145.2224,145.578,145.2224,145.3534,41776.0
2022-05-25 14:50:00,155.37,155.72,155.31,155.65,53978.0,145.3721,145.6996,145.316,145.6341,53978.0
2022-05-25 15:00:00,155.59,156.18,155.59,156.17,39475.0,145.578,146.13,145.578,146.1207,39475.0
2022-05-25 15:10:00,156.13,156.26,156.01,156.04,61839.0,146.0832,146.2049,145.971,145.999,61839.0
2022-05-25 15:20:00,156.08,156.15,155.97,156.03,79870.0,146.0364,146.1019,145.9335,145.9897,79870.0
2022-05-25 15:30:00,156.04,156.17,155.79,155.83,76037.0,145.999,146.1207,145.7651,145.8025,76037.0
2022-05-25 15:40:00,155.84,155.99,155.71,155.79,67075.0,145.8119,145.9522,145.6903,145.7651,67075.0
2022-05-25 15:50:00,155.81,155.86,155.46,155.74,72786.0,145.7838,145.8306,145.4563,145.7183,72786.0
2022-05-26 09:30:00,156.63,157.46,156.63,157.35,72460.0,146.5511,147.3276,146.5511,147.2247,72460.0
2022-05-26 09:40:00,157.35,157.69,157.28,157.47,71398.0,147.2247,147.5428,147.1592,147.337,71398.0
2022-05-26 09:50:00,157.49,157.74,157.48,157.66,57995.0,147.3557,147.5896,147.3464,147.5148,57995.0
2022-05-26 10:00:00,157.67,157.89,157.65,157.78,25966.0,147.5241,147.73,147.5054,147.6271,25966.0
2022-05-26 10:10:00,157.74,157.93,157.69,157.88,26896.0,147.5896,147.7674,147.5428,147.7206,26896.0
2022-05-26 10:20:00,157.91,157.98,157.82,157.88,99355.0,147.7487,147.8142,147.6645,147.7206,99355.0
2022-05-26 10:30:00,157.9,158.06,157.8,158.04,21024.0,147.7393,147.889,147.6458,147.8703,21024.0
2022-05-26 10:40:00,158.08,158.08,157.82,157.93,24818.0,147.9077,147.9077,147.6645,147.7674,24818.0
2022-05-26 10:50:00,158.0,158.04,157.92,157.98,32387.0,147.8329,147.8703,147.758,147.8142,32387.0
2022-05-26 11:00:00,157.96,158.07,157.95,158.04,15796.0,147.7955,147.8984,147.7861,147.8703,15796.0
2022-05-26 11:10:00,158.07,158.13,158.02,158.1,82943.0,147.8984,147.9545,147.8516,147.9265,82943.0
2022-05-26 11:20:00,158.09,158.15,157.96,157.99,57610.0,147.9171,147.9732,147.7955,147.8235,57610.0
2022-05-26 11:30:00,158.0,158.12,157.89,157.98,43325.0,147.8329,147.9452,147.73,147.8142,43325.0
2022-05-26 11:40:00,157.97,157.98,157.74,157.79,26565.0,147.8048,147.8142,147.5896,147.6364,26565.0
2022-05-26 11:50:00,157.76,157.98,157.69,157.92,21833.0,147.6083,147.8142,147.5428,147.758,21833.0
2022-05-26 12:00:00,157.91,158.08,157.88,157.92,12372.0,147.7487,147.9077,147.7206,147.758,12372.0
2022-05-26 12:10:00,157.96,158.06,157.9,157.95,12929.0,147.7955,147.889,147.7393,147.7861,12929.0
2022-05-26 12:20:00,157.94,158.07,157.92,158.07,18038.0,147.7768,147.8984,147.758,147.8984,18038.0
2022-05-26 12:30:00,158.07,158.17,158.07,158.16,26995.0,147.8984,147.992,147.8984,147.9826,26995.0
2022-05-26 12:40:00,158.17,158.2,158.06,158.14,26857.0,147.992,148.02,147.889,147.9639,26857.0
2022-05-26 12:50:00,158.15,158.36,158.14,158.35,16768.0,147.9732,148.1697,147.9639,148.1604,16768.0
2022-05-26 13:00:00,158.38,158.56,158.35,158.56,12374.0,148.1884,148.3569,148.1604,148.3569,12374.0
2022-05-26 13:10:00,158.57,158.62,158.33,158.37,26102.0,148.3662,148.413,148.1417,148.1791,26102.0
2022-05-26 13:20:00,158.34,158.4,158.09,158.16,37699.0,148.151,148.2072,147.9171,147.9826,37699.0
2022-05-26 13:30:00,158.17,158.27,158.14,158.21,12231.0,147.992,148.0855,147.9639,148.0294,12231.0
2022-05-26 13:40:00,158.22,158.26,158.16,158.22,19766.0,148.0387,148.0762,147.9826,148.0387,19766.0
2022-05-26 13:50:00,158.2,158.3,158.09,158.28,45425.0,148.02,148.1136,147.9171,148.0949,45425.0
2022-05-26 14:00:00,158.28,158.34,158.2,158.31,23299.0,148.0949,148.151,148.02,148.1229,23299.0
2022-05-26 14:10:00,158.29,158.33,158.21,158.26,40899.0,148.1042,148.1417,148.0294,148.0762,40899.0
2022-05-26 14:20:00,158.27,158.42,158.25,158.26,32621.0,148.0855,148.2259,148.0668,148.0762,32621.0
2022-05-26 14:30:00,158.27,158.3,158.02,158.1,32606.0,148.0855,148.1136,147.8516,147.9265,32606.0
2022-05-26 14:40:00,158.06,158.24,158.03,158.2,33945.0,147.889,148.0575,147.861,148.02,33945.0
2022-05-26 14:50:00,158.22,158.3,158.18,158.25,13506.0,148.0387,148.1136,148.0013,148.0668,13506.0
2022-05-26 15:00:00,158.23,158.33,158.0,158.3,58693.0,148.0481,148.1417,147.8329,148.1136,58693.0
2022-05-26 15:10:00,158.3,158.3,157.94,158.08,56833.0,148.1136,148.1136,147.7768,147.9077,56833.0
2022-05-26 15:20:00,158.08,158.2,157.9,158.14,44426.0,147.9077,148.02,147.7393,147.9639,44426.0
2022-05-26 15:30:00,158.13,158.29,158.05,158.28,43282.0,147.9545,148.1042,147.8797,148.0949,43282.0
2022-05-26 15:40:00,158.27,158.57,158.26,158.55,50454.0,148.0855,148.3662,148.0762,148.3475,50454.0
2022-05-26 15:50:00,158.59,158.68,157.89,158.01,106154.0,148.3849,148.4691,147.73,147.8423,106154.0
2022-05-27 09:30:00,158.31,159.01,158.27,158.94,78878.0,148.1229,148.7779,148.0855,148.7124,78878.0
2022-05-27 09:40:00,159.02,159.35,158.82,159.35,64299.0,148.7873,149.096,148.6001,149.096,64299.0
2022-05-27 09:50:00,159.36,159.72,159.25,159.48,25838.0,149.1054,149.4422,149.0025,149.2177,25838.0
2022-05-27 10:00:00,159.48,159.58,159.32,159.43,23631.0,149.2177,149.3112,149.068,149.1709,23631.0
2022-05-27 10:10:00,159.41,159.58,159.35,159.49,21506.0,149.1522,149.3112,149.096,149.227,21506.0
2022-05-27 10:20:00,159.55,159.72,159.45,159.47,94253.0,149.2832,149.4422,149.1896,149.2083,94253.0
2022-05-27 10:30:00,159.52,159.61,159.38,159.39,24452.0,149.2551,149.3393,149.1241,149.1335,24452.0
2022-05-27 10:40:00,159.4,159.48,159.27,159.48,42387.0,149.1428,149.2177,149.0212,149.2177,42387.0
2022-05-27 10:50:00,159.5,159.54,159.34,159.34,18251.0,149.2364,149.2738,149.0867,149.0867,18251.0
2022-05-27 11:00:00,159.42,159.48,159.3,159.46,10821.0,149.1615,149.2177,149.0492,149.1989,10821.0
2022-05-27 11:10:00,159.49,159.72,159.44,159.67,13758.0,149.227,149.4422,149.1802,149.3954,13758.0
2022-05-27 11:20:00,159.61,159.7,159.58,159.64,19811.0,149.3393,149.4235,149.3112,149.3674,19811.0
2022-05-27 11:30:00,159.61,159.68,159.51,159.63,32902.0,149.3393,149.4048,149.2457,149.358,32902.0
2022-05-27 11:40:00,159.6,159.87,159.59,159.84,12829.0,149.3299,149.5826,149.3206,149.5545,12829.0
2022-05-27 11:50:00,159.81,159.86,159.78,159.83,2736.0,149.5264,149.5732,149.4984,149.5451,2736.0
2022-05-27 12:00:00,159.82,159.9,159.74,159.81,11925.0,149.5358,149.6106,149.4609,149.5264,11925.0
2022-05-27 12:10:00,159.83,159.93,159.8,159.8,13833.0,149.5451,149.6387,149.5171,149.5171,13833.0
2022-05-27 12:20:00,159.89,159.9,159.71,159.85,8984.0,149.6013,149.6106,149.4329,149.5639,8984.0
2022-05-27 12:30:00,159.85,159.86,159.73,159.81,5966.0,149.5639,149.5732,149.4516,149.5264,5966.0
2022-05-27 12:40:00,159.84,159.88,159.72,159.72,9640.0,149.5545,149.5919,149.4422,149.4422,9640.0
2022-05-27 12:50:00,159.7,159.93,159.7,159.89,19035.0,149.4235,149.6387,149.4235,149.6013,19035.0
2022-05-27 13:00:00,159.87,160.03,159.86,159.99,32011.0,149.5826,149.7323,149.5732,149.6948,32011.0
2022-05-27 13:10:00,159.98,160.01,159.83,159.87,40634.0,149.6855,149.7136,149.5451,149.5826,40634.0
2022-05-27 13:20:00,159.88,159.88,159.75,159.83,11595.0,149.5919,149.5919,149.4703,149.5451,11595.0
2022-05-27 13:30:00,159.84,159.9,159.72,159.72,15947.0,149.5545,149.6106,149.4422,149.4422,15947.0
2022-05-27 13:40:00,159.72,159.78,159.69,159.73,22059.0,149.4422,149.4984,149.4141,149.4516,22059.0
2022-05-27 13:50:00,159.74,159.81,159.73,159.81,9808.0,149.4609,149.5264,149.4516,149.5264,9808.0
2022-05-27 14:00:00,159.81,159.92,159.74,159.92,25350.0,149.5264,149.6293,149.4609,149.6293,25350.0
2022-05-27 14:10:00,159.91,159.97,159.84,159.97,16818.0,149.62,149.6761,149.5545,149.6761,16818.0
2022-05-27 14:20:00,159.97,159.97,159.91,159.92,5961.0,149.6761,149.6761,149.62,149.6293,5961.0
2022-05-27 14:30:00,159.92,159.99,159.86,159.9,23771.0,149.6293,149.6948,149.5732,149.6106,23771.0
2022-05-27 14:40:00,159.89,160.0,159.86,160.0,144809.0,149.6013,149.7042,149.5732,149.7042,144809.0
2022-05-27 14:50:00,159.99,160.11,159.96,160.1,28146.0,149.6948,149.8071,149.6668,149.7978,28146.0
2022-05-27 15:00:00,160.08,160.41,160.08,160.41,71988.0,149.7791,150.0878,149.7791,150.0878,71988.0
2022-05-27 15:10:00,160.42,160.43,160.32,160.41,19690.0,150.0972,150.1065,150.0036,150.0878,19690.0
2022-05-27 15:20:00,160.43,160.58,160.37,160.55,28023.0,150.1065,150.2469,150.0504,150.2188,28023.0
2022-05-27 15:30:00,160.53,160.62,160.31,160.42,25760.0,150.2001,150.2843,149.9943,150.0972,25760.0
2022-05-27 15:40:00,160.41,160.59,160.38,160.47,31187.0,150.0878,150.2562,150.0597,150.144,31187.0
2022-05-27 15:50:00,160.49,160.88,160.37,160.87,125526.0,150.1627,150.5276,150.0504,150.5182,125526.0
2022-05-31 09:30:00,159.8,160.01,159.03,159.06,93486.0,149.5171,149.7136,148.7966,148.8247,93486.0
2022-05-31 09:40:00,159.06,159.2,158.88,158.96,56537.0,148.8247,148.9557,148.6563,148.7311,56537.0
2022-05-31 09:50:00,159.02,159.56,159.02,159.29,50903.0,148.7873,149.2925,148.7873,149.0399,50903.0
2022-05-31 10:00:00,159.27,159.39,158.98,159.13,44557.0,149.0212,149.1335,148.7498,148.8902,44557.0
2022-05-31 10:10:00,159.15,159.7,159.05,159.7,41370.0,148.9089,149.4235,148.8153,149.4235,41370.0
2022-05-31 10:20:00,159.73,160.08,159.5,159.52,33453.0,149.4516,149.7791,149.2364,149.2551,33453.0
2022-05-31 10:30:00,159.52,159.82,159.49,159.56,23754.0,149.2551,149.5358,149.227,149.2925,23754.0
2022-05-31 10:40:00,159.55,159.93,159.5,159.7,504074.0,149.2832,149.6387,149.2364,149.4235,504074.0
2022-05-31 10:50:00,159.68,159.95,159.67,159.8,180906.0,149.4048,149.6574,149.3954,149.5171,180906.0
2022-05-31 11:00:00,159.8,159.97,159.45,159.53,254419.0,149.5171,149.6761,149.1896,149.2644,254419.0
2022-05-31 11:10:00,159.53,159.6,159.26,159.32,135816.0,149.2644,149.3299,149.0118,149.068,135816.0
2022-05-31 11:20:00,159.31,159.46,159.25,159.35,145460.0,149.0586,149.1989,149.0025,149.096,145460.0
2022-05-31 11:30:00,159.3,159.5,159.21,159.5,44561.0,149.0492,149.2364,148.965,149.2364,44561.0
2022-05-31 11:40:00,159.51,159.78,159.43,159.77,48423.0,149.2457,149.4984,149.1709,149.489,48423.0
2022-05-31 11:50:00,159.75,160.18,159.75,160.17,43341.0,149.4703,149.8726,149.4703,149.8633,43341.0
2022-05-31 12:00:00,160.19,160.43,160.18,160.22,15773.0,149.882,150.1065,149.8726,149.91,15773.0
2022-05-31 12:10:00,160.2,160.29,159.86,159.99,11403.0,149.8913,149.9755,149.5732,149.6948,11403.0
2022-05-31 12:20:00,160.01,160.01,159.81,159.99,27016.0,149.7136,149.7136,149.5264,149.6948,27016.0
2022-05-31 12:30:00,160.03,160.32,159.96,160.32,24488.0,149.7323,150.0036,149.6668,150.0036,24488.0
2022-05-31 12:40:00,160.31,160.46,160.25,160.32,16520.0,149.9943,150.1346,149.9381,150.0036,16520.0
2022-05-31 12:50:00,160.31,160.5,160.3,160.32,18739.0,149.9943,150.172,149.9849,150.0036,18739.0
2022-05-31 13:00:00,160.3,160.48,160.07,160.45,27936.0,149.9849,150.1533,149.7697,150.1252,27936.0
2022-05-31 13:10:00,160.4,160.4,159.94,160.03,21533.0,150.0785,150.0785,149.6481,149.7323,21533.0
2022-05-31 13:20:00,160.04,160.1,159.93,160.04,20427.0,149.7416,149.7978,149.6387,149.7416,20427.0
2022-05-31 13:30:00,160.01,160.42,159.99,160.27,48259.0,149.7136,150.0972,149.6948,149.9568,48259.0
2022-05-31 13:40:00,160.27,160.49,160.26,160.37,22393.0,149.9568,150.1627,149.9475,150.0504,22393.0
2022-05-31 13:50:00,160.34,160.78,160.34,160.78,38560.0,150.0223,150.434,150.0223,150.434,38560.0
2022-05-31 14:00:00,160.58,160.81,160.43,160.57,86434.0,150.2469,150.4621,150.1065,150.2375,86434.0
2022-05-31 14:10:00,160.58,160.66,160.48,160.66,25316.0,150.2469,150.3217,150.1533,150.3217,25316.0
2022-05-31 14:20:00,160.68,160.71,160.25,160.38,167432.0,150.3404,150.3685,149.9381,150.0597,167432.0
2022-05-31 14:30:00,160.37,160.48,160.27,160.4,60842.0,150.0504,150.1533,149.9568,150.0785,60842.0
2022-05-31 14:40:00,160.4,160.4,159.72,159.83,41914.0,150.0785,150.0785,149.4422,149.5451,41914.0
2022-05-31 14:50:00,159.81,159.88,159.44,159.69,41216.0,149.5264,149.5919,149.1802,149.4141,41216.0
2022-05-31 15:00:00,159.67,159.7,159.3,159.68,329896.0,149.3954,149.4235,149.0492,149.4048,329896.0
2022-05-31 15:10:00,159.63,160.02,159.47,159.64,91737.0,149.358,149.7229,149.2083,149.3674,91737.0
2022-05-31 15:20:00,159.68,159.97,159.64,159.87,114439.0,149.4048,149.6761,149.3674,149.5826,114439.0
2022-05-31 15:30:00,159.87,160.2,159.87,160.02,217121.0,149.5826,149.8913,149.5826,149.7229,217121.0
2022-05-31 15:40:00,160.02,160.1,159.66,159.74,64383.0,149.7229,149.7978,149.3861,149.4609,64383.0
2022-05-31 15:50:00,159.68,160.15,159.36,159.52,405062.0,149.4048,149.8445,149.1054,149.2551,405062.0
2022-06-01 09:30:00,160.32,160.51,159.63,159.63,135752.0,150.0036,150.1814,149.358,149.358,135752.0
2022-06-01 09:40:00,159.64,159.8,159.24,159.34,71452.0,149.3674,149.5171,148.9931,149.0867,71452.0
2022-06-01 09:50:00,159.37,159.52,159.19,159.29,68264.0,149.1147,149.2551,148.9463,149.0399,68264.0
2022-06-01 10:00:00,159.34,159.42,158.57,158.66,36910.0,149.0867,149.1615,148.3662,148.4504,36910.0
2022-06-01 10:10:00,158.72,158.8,158.19,158.26,56527.0,148.5066,148.5814,148.0107,148.0762,56527.0
2022-06-01 10:20:00,158.22,158.29,158.01,158.05,61993.0,148.0387,148.1042,147.8423,147.8797,61993.0
2022-06-01 10:30:00,158.04,158.2,157.76,157.87,52249.0,147.8703,148.02,147.6083,147.7113,52249.0
2022-06-01 10:40:00,157.85,157.91,157.71,157.71,32956.0,147.6925,147.7487,147.5616,147.5616,32956.0
2022-06-01 10:50:00,157.69,158.11,157.68,158.09,25134.0,147.5428,147.9358,147.5335,147.9171,25134.0
2022-06-01 11:00:00,158.08,158.08,157.73,157.73,22810.0,147.9077,147.9077,147.5803,147.5803,22810.0
2022-06-01 11:10:00,157.74,157.98,157.59,157.76,27688.0,147.5896,147.8142,147.4493,147.6083,27688.0
2022-06-01 11:20:00,157.73,157.73,157.28,157.49,31267.0,147.5803,147.5803,147.1592,147.3557,31267.0
2022-06-01 11:30:00,157.48,157.58,157.29,157.39,31424.0,147.3464,147.4399,147.1686,147.2622,31424.0
2022-06-01 11:40:00,157.31,157.31,157.03,157.03,47765.0,147.1873,147.1873,146.9253,146.9253,47765.0
2022-06-01 11:50:00,157.0,157.23,156.96,157.1,97632.0,146.8972,147.1124,146.8598,146.9908,97632.0
2022-06-01 12:00:00,157.09,157.34,157.03,157.25,37155.0,146.9815,147.2154,146.9253,147.1312,37155.0
2022-06-01 12:10:00,157.15,157.5,157.11,157.47,38744.0,147.0376,147.3651,147.0002,147.337,38744.0
2022-06-01 12:20:00,157.43,157.52,157.28,157.28,18418.0,147.2996,147.3838,147.1592,147.1592,18418.0
2022-06-01 12:30:00,157.24,157.53,157.24,157.41,16599.0,147.1218,147.3931,147.1218,147.2809,16599.0
2022-06-01 12:40:00,157.44,157.53,157.17,157.2,72948.0,147.3089,147.3931,147.0563,147.0844,72948.0
2022-06-01 12:50:00,157.22,157.5,157.07,157.42,26465.0,147.1031,147.3651,146.9627,147.2902,26465.0
2022-06-01 13:00:00,157.42,157.72,157.37,157.71,25048.0,147.2902,147.5709,147.2434,147.5616,25048.0
2022-06-01 13:10:00,157.72,157.98,157.62,157.98,17612.0,147.5709,147.8142,147.4774,147.8142,17612.0
2022-06-01 13:20:00,158.0,158.27,157.99,158.18,54224.0,147.8329,148.0855,147.8235,148.0013,54224.0
2022-06-01 13:30:00,158.16,158.51,158.12,158.49,23481.0,147.9826,148.3101,147.9452,148.2914,23481.0
2022-06-01 13:40:00,158.45,158.57,158.41,158.48,65957.0,148.2539,148.3662,148.2165,148.282,65957.0
2022-06-01 13:50:00,158.45,158.5,158.21,158.33,66109.0,148.2539,148.3007,148.0294,148.1417,66109.0
2022-06-01 14:00:00,158.3,158.61,158.29,158.46,75021.0,148.1136,148.4036,148.1042,148.2633,75021.0
2022-06-01 14:10:00,158.48,158.49,158.27,158.34,46036.0,148.282,148.2914,148.0855,148.151,46036.0
2022-06-01 14:20:00,158.34,158.96,158.26,158.8,50490.0,148.151,148.7311,148.0762,148.5814,50490.0
2022-06-01 14:30:00,158.81,158.93,158.7,158.71,37142.0,148.5908,148.7031,148.4879,148.4972,37142.0
2022-06-01 14:40:00,158.72,159.01,158.69,158.86,49431.0,148.5066,148.7779,148.4785,148.6376,49431.0
2022-06-01 14:50:00,158.84,158.91,158.6,158.67,28376.0,148.6188,148.6843,148.3943,148.4598,28376.0
2022-06-01 15:00:00,158.69,158.89,158.53,158.82,38030.0,148.4785,148.6656,148.3288,148.6001,38030.0
2022-06-01 15:10:00,158.81,159.14,158.78,158.98,47019.0,148.5908,148.8995,148.5627,148.7498,47019.0
2022-06-01 15:20:00,159.0,159.11,158.85,158.95,39412.0,148.7685,148.8715,148.6282,148.7218,39412.0
2022-06-01 15:30:00,158.89,159.14,158.8,159.14,53248.0,148.6656,148.8995,148.5814,148.8995,53248.0
2022-06-01 15:40:00,159.14,159.2,158.88,159.02,313541.0,148.8995,148.9557,148.6563,148.7873,313541.0
2022-06-01 15:50:00,159.02,159.15,158.3,158.3,183215.0,148.7873,148.9089,148.1136,148.1136,183215.0
2022-06-02 09:30:00,158.44,158.59,157.74,158.08,65827.0,148.2446,148.3849,147.5896,147.9077,65827.0
2022-06-02 09:40:00,158.02,158.08,157.48,157.77,30487.0,147.8516,147.9077,147.3464,147.6177,30487.0
2022-06-02 09:50:00,157.76,157.76,157.18,157.36,22301.0,147.6083,147.6083,147.0657,147.2341,22301.0
2022-06-02 10:00:00,157.35,157.54,157.27,157.4,20291.0,147.2247,147.4025,147.1499,147.2715,20291.0
2022-06-02 10:10:00,157.47,158.12,157.44,157.63,101964.0,147.337,147.9452,147.3089,147.4867,101964.0
2022-06-02 10:20:00,157.66,157.76,156.98,157.27,57263.0,147.5148,147.6083,146.8785,147.1499,57263.0
2022-06-02 10:30:00,157.37,157.68,157.23,157.58,33933.0,147.2434,147.5335,147.1124,147.4399,33933.0
2022-06-02 10:40:00,157.63,157.79,157.51,157.73,21504.0,147.4867,147.6364,147.3744,147.5803,21504.0
2022-06-02 10:50:00,157.76,157.97,157.64,157.97,42677.0,147.6083,147.8048,147.4961,147.8048,42677.0
2022-06-02 11:00:00,157.97,158.32,157.95,158.31,16310.0,147.8048,148.1323,147.7861,148.1229,16310.0
2022-06-02 11:10:00,158.33,158.59,158.33,158.43,41311.0,148.1417,148.3849,148.1417,148.2352,41311.0
2022-06-02 11:20:00,158.43,158.63,158.37,158.5,50942.0,148.2352,148.4224,148.1791,148.3007,50942.0
2022-06-02 11:30:00,158.54,158.54,158.24,158.36,19576.0,148.3381,148.3381,148.0575,148.1697,19576.0
2022-06-02 11:40:00,158.38,159.06,158.38,159.06,24229.0,148.1884,148.8247,148.1884,148.8247,24229.0
2022-06-02 11:50:00,159.07,159.12,158.76,158.8,40152.0,148.834,148.8808,148.544,148.5814,40152.0
2022-06-02 12:00:00,158.81,158.89,158.73,158.81,17056.0,148.5908,148.6656,148.5159,148.5908,17056.0
2022-06-02 12:10:00,158.82,158.98,158.74,158.91,26152.0,148.6001,148.7498,148.5253,148.6843,26152.0
2022-06-02 12:20:00,158.92,159.19,158.87,159.19,38886.0,148.6937,148.9463,148.6469,148.9463,38886.0
2022-06-02 12:30:00,159.21,159.35,159.15,159.34,14261.0,148.965,149.096,148.9089,149.0867,14261.0
2022-06-02 12:40:00,159.34,159.35,159.07,159.11,42296.0,149.0867,149.096,148.834,148.8715,42296.0
2022-06-02 12:50:00,159.16,159.33,159.15,159.22,13171.0,148.9183,149.0773,148.9089,148.9744,13171.0
2022-06-02 13:00:00,159.19,159.3,159.19,159.22,33754.0,148.9463,149.0492,148.9463,148.9744,33754.0
2022-06-02 13:10:00,159.22,159.26,159.01,159.13,23891.0,148.9744,149.0118,148.7779,148.8902,23891.0
2022-06-02 13:20:00,159.14,159.22,158.99,159.15,7621.0,148.8995,148.9744,148.7592,148.9089,7621.0
2022-06-02 13:30:00,159.17,159.3,159.15,159.28,9645.0,148.9276,149.0492,148.9089,149.0305,9645.0
2022-06-02 13:40:00,159.26,159.43,159.18,159.42,14979.0,149.0118,149.1709,148.937,149.1615,14979.0
2022-06-02 13:50:00,159.44,159.45,159.21,159.35,41201.0,149.1802,149.1896,148.965,149.096,41201.0
2022-06-02 14:00:00,159.35,159.53,159.22,159.44,155726.0,149.096,149.2644,148.9744,149.1802,155726.0
2022-06-02 14:10:00,159.41,159.5,159.36,159.45,18415.0,149.1522,149.2364,149.1054,149.1896,18415.0
2022-06-02 14:20:00,159.44,159.46,159.28,159.35,33666.0,149.1802,149.1989,149.0305,149.096,33666.0
2022-06-02 14:30:00,159.37,159.54,159.37,159.5,72243.0,149.1147,149.2738,149.1147,149.2364,72243.0
2022-06-02 14:40:00,159.5,159.59,159.41,159.51,19560.0,149.2364,149.3206,149.1522,149.2457,19560.0
2022-06-02 14:50:00,159.47,159.58,159.23,159.25,96440.0,149.2083,149.3112,148.9837,149.0025,96440.0
2022-06-02 15:00:00,159.24,159.52,159.24,159.44,61308.0,148.9931,149.2551,148.9931,149.1802,61308.0
2022-06-02 15:10:00,159.42,159.59,159.42,159.56,77481.0,149.1615,149.3206,149.1615,149.2925,77481.0
2022-06-02 15:20:00,159.56,159.73,159.42,159.57,101268.0,149.2925,149.4516,149.1615,149.3019,101268.0
2022-06-02 15:30:00,159.53,159.74,159.53,159.64,79007.0,149.2644,149.4609,149.2644,149.3674,79007.0
2022-06-02 15:40:00,159.66,159.9,159.65,159.77,62596.0,149.3861,149.6106,149.3767,149.489,62596.0
2022-06-02 15:50:00,159.82,160.22,159.78,160.22,119438.0,149.5358,149.91,149.4984,149.91,119438.0
2022-06-03 09:30:00,159.09,159.58,159.03,159.32,76192.0,148.8528,149.3112,148.7966,149.068,76192.0
2022-06-03 09:40:00,159.32,159.37,158.78,158.92,44135.0,149.068,149.1147,148.5627,148.6937,44135.0
2022-06-03 09:50:00,158.92,159.23,158.8,159.23,32085.0,148.6937,148.9837,148.5814,148.9837,32085.0
2022-06-03 10:00:00,159.27,159.49,159.12,159.33,67431.0,149.0212,149.227,148.8808,149.0773,67431.0
2022-06-03 10:10:00,159.32,159.54,159.06,159.51,36439.0,149.068,149.2738,148.8247,149.2457,36439.0
2022-06-03 10:20:00,159.34,159.4,159.09,159.16,404161.0,149.0867,149.1428,148.8528,148.9183,404161.0
2022-06-03 10:30:00,159.16,159.38,158.83,158.88,23851.0,148.9183,149.1241,148.6095,148.6563,23851.0
2022-06-03 10:40:00,158.82,159.0,158.66,158.96,12549.0,148.6001,148.7685,148.4504,148.7311,12549.0
2022-06-03 10:50:00,158.96,159.07,158.89,159.01,23018.0,148.7311,148.834,148.6656,148.7779,23018.0
2022-06-03 11:00:00,158.99,159.0,158.65,158.69,16993.0,148.7592,148.7685,148.4411,148.4785,16993.0
2022-06-03 11:10:00,158.63,158.72,158.49,158.7,34368.0,148.4224,148.5066,148.2914,148.4879,34368.0
2022-06-03 11:20:00,158.68,158.71,158.5,158.59,38654.0,148.4691,148.4972,148.3007,148.3849,38654.0
2022-06-03 11:30:00,158.64,158.92,158.6,158.88,113508.0,148.4317,148.6937,148.3943,148.6563,113508.0
2022-06-03 11:40:00,158.9,158.95,158.58,158.59,4765.0,148.675,148.7218,148.3756,148.3849,4765.0
2022-06-03 11:50:00,158.57,158.69,158.46,158.68,14510.0,148.3662,148.4785,148.2633,148.4691,14510.0
2022-06-03 12:00:00,158.72,158.95,158.71,158.71,12669.0,148.5066,148.7218,148.4972,148.4972,12669.0
2022-06-03 12:10:00,158.73,158.86,158.55,158.55,129407.0,148.5159,148.6376,148.3475,148.3475,129407.0
2022-06-03 12:20:00,158.48,158.94,158.45,158.87,56864.0,148.282,148.7124,148.2539,148.6469,56864.0
2022-06-03 12:30:00,158.91,159.12,158.81,159.12,10932.0,148.6843,148.8808,148.5908,148.8808,10932.0
2022-06-03 12:40:00,159.1,159.1,158.88,159.02,11708.0,148.8621,148.8621,148.6563,148.7873,11708.0
2022-06-03 12:50:00,158.98,159.28,158.93,159.25,8052.0,148.7498,149.0305,148.7031,149.0025,8052.0
2022-06-03 13:00:00,159.24,159.65,159.22,159.43,40259.0,148.9931,149.3767,148.9744,149.1709,40259.0
2022-06-03 13:10:00,159.42,159.45,158.87,158.93,28211.0,149.1615,149.1896,148.6469,148.7031,28211.0
2022-06-03 13:20:00,158.91,159.18,158.9,159.14,9103.0,148.6843,148.937,148.675,148.8995,9103.0
2022-06-03 13:30:00,159.13,159.17,158.94,159.07,19476.0,148.8902,148.9276,148.7124,148.834,19476.0
2022-06-03 13:40:00,159.07,159.07,158.74,158.95,15568.0,148.834,148.834,148.5253,148.7218,15568.0
2022-06-03 13:50:00,158.94,159.03,158.82,158.82,59454.0,148.7124,148.7966,148.6001,148.6001,59454.0
2022-06-03 14:00:00,158.84,158.95,158.68,158.87,23055.0,148.6188,148.7218,148.4691,148.6469,23055.0
2022-06-03 14:10:00,158.87,159.09,158.87,159.07,39842.0,148.6469,148.8528,148.6469,148.834,39842.0
2022-06-03 14:20:00,159.08,159.27,158.97,159.27,34121.0,148.8434,149.0212,148.7405,149.0212,34121.0
2022-06-03 14:30:00,159.21,159.24,158.79,158.86,24839.0,148.965,148.9931,148.5721,148.6376,24839.0
2022-06-03 14:40:00,158.84,159.05,158.78,159.05,25036.0,148.6188,148.8153,148.5627,148.8153,25036.0
2022-06-03 14:50:00,159.04,159.12,158.97,159.11,35767.0,148.806,148.8808,148.7405,148.8715,35767.0
2022-06-03 15:00:00,159.1,159.15,158.77,158.86,49643.0,148.8621,148.9089,148.5533,148.6376,49643.0
2022-06-03 15:10:00,158.88,158.95,158.6,158.69,32666.0,148.6563,148.7218,148.3943,148.4785,32666.0
2022-06-03 15:20:00,158.72,158.93,158.63,158.93,30949.0,148.5066,148.7031,148.4224,148.7031,30949.0
2022-06-03 15:30:00,158.94,158.98,158.69,158.86,49976.0,148.7124,148.7498,148.4785,148.6376,49976.0
2022-06-03 15:40:00,158.85,158.9,158.48,158.58,40760.0,148.6282,148.675,148.282,148.3756,40760.0
2022-06-03 15:50:00,158.58,158.91,158.39,158.66,106932.0,148.3756,148.6843,148.1978,148.4504,106932.0
2022-06-06 09:30:00,159.87,159.98,159.43,159.65,73109.0,149.5826,149.6855,149.1709,149.3767,73109.0
2022-06-06 09:40:00,159.67,160.04,159.59,159.77,23208.0,149.3954,149.7416,149.3206,149.489,23208.0
2022-06-06 09:50:00,159.77,159.86,159.64,159.85,26961.0,149.489,149.5732,149.3674,149.5639,26961.0
2022-06-06 10:00:00,159.93,160.33,159.83,160.21,24001.0,149.6387,150.013,149.5451,149.9007,24001.0
2022-06-06 10:10:00,160.23,160.33,160.14,160.19,5131.0,149.9194,150.013,149.8352,149.882,5131.0
2022-06-06 10:20:00,160.23,160.25,159.99,160.14,12350.0,149.9194,149.9381,149.6948,149.8352,12350.0
2022-06-06 10:30:00,160.14,160.16,159.94,160.0,8947.0,149.8352,149.8539,149.6481,149.7042,8947.0
2022-06-06 10:40:00,160.03,160.2,160.02,160.2,180166.0,149.7323,149.8913,149.7229,149.8913,180166.0
2022-06-06 10:50:00,160.19,160.25,160.06,160.15,40656.0,149.882,149.9381,149.7603,149.8445,40656.0
2022-06-06 11:00:00,160.2,160.32,160.05,160.09,28558.0,149.8913,150.0036,149.751,149.7884,28558.0
2022-06-06 11:10:00,160.0,160.02,159.42,159.44,40382.0,149.7042,149.7229,149.1615,149.1802,40382.0
2022-06-06 11:20:00,159.37,159.5,159.32,159.45,15232.0,149.1147,149.2364,149.068,149.1896,15232.0
2022-06-06 11:30:00,159.42,159.58,159.38,159.42,52769.0,149.1615,149.3112,149.1241,149.1615,52769.0
2022-06-06 11:40:00,159.43,159.73,159.41,159.63,4838.0,149.1709,149.4516,149.1522,149.358,4838.0
2022-06-06 11:50:00,159.51,159.68,159.49,159.65,7938.0,149.2457,149.4048,149.227,149.3767,7938.0
2022-06-06 12:00:00,159.65,159.65,159.23,159.24,8836.0,149.3767,149.3767,148.9837,148.9931,8836.0
2022-06-06 12:10:00,159.2,159.23,159.01,159.15,9078.0,148.9557,148.9837,148.7779,148.9089,9078.0
2022-06-06 12:20:00,159.12,159.18,158.9,158.94,16878.0,148.8808,148.937,148.675,148.7124,16878.0
2022-06-06 12:30:00,158.89,159.14,158.86,159.11,13089.0,148.6656,148.8995,148.6376,148.8715,13089.0
2022-06-06 12:40:00,159.1,159.26,159.09,159.13,24917.0,148.8621,149.0118,148.8528,148.8902,24917.0
2022-06-06 12:50:00,159.1,159.29,159.0,159.29,6154.0,148.8621,149.0399,148.7685,149.0399,6154.0
2022-06-06 13:00:00,159.25,159.25,159.04,159.19,97860.0,149.0025,149.0025,148.806,148.9463,97860.0
2022-06-06 13:10:00,159.21,159.21,159.0,159.13,17146.0,148.965,148.965,148.7685,148.8902,17146.0
2022-06-06 13:20:00,159.09,159.19,159.03,159.12,81324.0,148.8528,148.9463,148.7966,148.8808,81324.0
2022-06-06 13:30:00,159.11,159.44,159.08,159.38,115904.0,148.8715,149.1802,148.8434,149.1241,115904.0
2022-06-06 13:40:00,159.39,159.58,159.38,159.53,130004.0,149.1335,149.3112,149.1241,149.2644,130004.0
2022-06-06 13:50:00,159.54,159.68,159.52,159.65,68231.0,149.2738,149.4048,149.2551,149.3767,68231.0
2022-06-06 14:00:00,159.63,159.64,159.45,159.52,145055.0,149.358,149.3674,149.1896,149.2551,145055.0
2022-06-06 14:10:00,159.51,159.56,159.35,159.41,25130.0,149.2457,149.2925,149.096,149.1522,25130.0
2022-06-06 14:20:00,159.4,159.41,158.96,159.02,29679.0,149.1428,149.1522,148.7311,148.7873,29679.0
2022-06-06 14:30:00,158.96,159.07,158.89,158.95,26720.0,148.7311,148.834,148.6656,148.7218,26720.0
2022-06-06 14:40:00,158.95,159.17,158.9,159.08,12845.0,148.7218,148.9276,148.675,148.8434,12845.0
2022-06-06 14:50:00,158.99,159.16,158.76,159.09,17483.0,148.7592,148.9183,148.544,148.8528,17483.0
2022-06-06 15:00:00,159.05,159.16,158.88,158.93,38307.0,148.8153,148.9183,148.6563,148.7031,38307.0
2022-06-06 15:10:00,158.89,159.01,158.82,158.82,21126.0,148.6656,148.7779,148.6001,148.6001,21126.0
2022-06-06 15:20:00,158.78,158.97,158.71,158.86,53577.0,148.5627,148.7405,148.4972,148.6376,53577.0
2022-06-06 15:30:00,158.83,158.97,158.76,158.86,33469.0,148.6095,148.7405,148.544,148.6376,33469.0
2022-06-06 15:40:00,158.81,159.15,158.77,158.89,29230.0,148.5908,148.9089,148.5533,148.6656,29230.0
2022-06-06 15:50:00,158.9,159.2,158.89,158.98,105029.0,148.675,148.9557,148.6656,148.7498,105029.0
2022-06-07 09:30:00,157.96,158.51,157.95,158.24,113890.0,147.7955,148.3101,147.7861,148.0575,113890.0
2022-06-07 09:40:00,158.22,158.35,158.15,158.25,61987.0,148.0387,148.1604,147.9732,148.0668,61987.0
2022-06-07 09:50:00,158.26,158.61,158.21,158.38,43296.0,148.0762,148.4036,148.0294,148.1884,43296.0
2022-06-07 10:00:00,158.36,158.65,158.34,158.46,46661.0,148.1697,148.4411,148.151,148.2633,46661.0
2022-06-07 10:10:00,158.4,158.4,158.19,158.31,15335.0,148.2072,148.2072,148.0107,148.1229,15335.0
2022-06-07 10:20:00,158.27,158.92,158.27,158.91,28341.0,148.0855,148.6937,148.0855,148.6843,28341.0
2022-06-07 10:30:00,158.9,159.41,158.9,159.33,43059.0,148.675,149.1522,148.675,149.0773,43059.0
2022-06-07 10:40:00,159.31,159.55,159.31,159.48,14175.0,149.0586,149.2832,149.0586,149.2177,14175.0
2022-06-07 10:50:00,159.49,159.54,159.37,159.39,19427.0,149.227,149.2738,149.1147,149.1335,19427.0
2022-06-07 11:00:00,159.42,159.54,159.31,159.45,56633.0,149.1615,149.2738,149.0586,149.1896,56633.0
2022-06-07 11:10:00,159.5,159.63,159.38,159.41,26889.0,149.2364,149.358,149.1241,149.1522,26889.0
2022-06-07 11:20:00,159.45,159.45,159.11,159.11,8314.0,149.1896,149.1896,148.8715,148.8715,8314.0
2022-06-07 11:30:00,159.08,159.15,158.99,159.15,15551.0,148.8434,148.9089,148.7592,148.9089,15551.0
2022-06-07 11:40:00,159.14,159.17,158.9,158.9,31438.0,148.8995,148.9276,148.675,148.675,31438.0
2022-06-07 11:50:00,158.89,159.05,158.85,159.03,24714.0,148.6656,148.8153,148.6282,148.7966,24714.0
2022-06-07 12:00:00,159.06,159.12,158.88,158.92,11050.0,148.8247,148.8808,148.6563,148.6937,11050.0
2022-06-07 12:10:00,158.93,159.0,158.77,158.84,16921.0,148.7031,148.7685,148.5533,148.6188,16921.0
2022-06-07 12:20:00,158.88,159.08,158.79,159.05,35430.0,148.6563,148.8434,148.5721,148.8153,35430.0
2022-06-07 12:30:00,159.06,159.24,159.0,159.22,57957.0,148.8247,148.9931,148.7685,148.9744,57957.0
2022-06-07 12:40:00,159.24,159.42,159.23,159.41,34021.0,148.9931,149.1615,148.9837,149.1522,34021.0
2022-06-07 12:50:00,159.36,159.49,159.34,159.46,15496.0,149.1054,149.227,149.0867,149.1989,15496.0
2022-06-07 13:00:00,159.47,159.59,159.4,159.59,17142.0,149.2083,149.3206,149.1428,149.3206,17142.0
2022-06-07 13:10:00,159.64,159.73,159.53,159.66,12048.0,149.3674,149.4516,149.2644,149.3861,12048.0
2022-06-07 13:20:00,159.63,159.75,159.63,159.7,14587.0,149.358,149.4703,149.358,149.4235,14587.0
2022-06-07 13:30:00,159.73,159.73,159.6,159.7,23648.0,149.4516,149.4516,149.3299,149.4235,23648.0
2022-06-07 13:40:00,159.69,159.75,159.62,159.72,13526.0,149.4141,149.4703,149.3487,149.4422,13526.0
2022-06-07 13:50:00,159.73,159.79,159.64,159.67,10279.0,149.4516,149.5077,149.3674,149.3954,10279.0
2022-06-07 14:00:00,159.62,160.01,159.6,159.99,26928.0,149.3487,149.7136,149.3299,149.6948,26928.0
2022-06-07 14:10:00,160.05,160.17,159.99,160.03,37461.0,149.751,149.8633,149.6948,149.7323,37461.0
2022-06-07 14:20:00,160.0,160.13,159.99,160.09,21241.0,149.7042,149.8258,149.6948,149.7884,21241.0
2022-06-07 14:30:00,160.08,160.27,160.06,160.19,30787.0,149.7791,149.9568,149.7603,149.882,30787.0
2022-06-07 14:40:00,160.19,160.22,159.82,159.84,26618.0,149.882,149.91,149.5358,149.5545,26618.0
2022-06-07 14:50:00,159.88,160.08,159.84,160.07,41776.0,149.5919,149.7791,149.5545,149.7697,41776.0
2022-06-07 15:00:00,160.06,160.25,160.03,160.17,22921.0,149.7603,149.9381,149.7323,149.8633,22921.0
2022-06-07 15:10:00,160.19,160.25,160.07,160.25,21799.0,149.882,149.9381,149.7697,149.9381,21799.0
2022-06-07 15:20:00,160.25,160.37,160.24,160.36,33933.0,149.9381,150.0504,149.9288,150.041,33933.0
2022-06-07 15:30:00,160.31,160.62,160.31,160.61,51236.0,149.9943,150.2843,149.9943,150.2749,51236.0
2022-06-07 15:40:00,160.64,160.75,160.58,160.72,48398.0,150.303,150.4059,150.2469,150.3779,48398.0
2022-06-07 15:50:00,160.69,160.83,160.62,160.74,200628.0,150.3498,150.4808,150.2843,150.3966,200628.0
2022-06-08 09:30:00,159.93,159.97,159.42,159.66,114263.0,149.6387,149.6761,149.1615,149.3861,114263.0
2022-06-08 09:40:00,159.64,160.26,159.56,160.12,18450.0,149.3674,149.9475,149.2925,149.8165,18450.0
2022-06-08 09:50:00,160.12,160.28,160.05,160.14,32381.0,149.8165,149.9662,149.751,149.8352,32381.0
2022-06-08 10:00:00,160.19,160.19,159.93,159.94,30733.0,149.882,149.882,149.6387,149.6481,30733.0
2022-06-08 10:10:00,159.91,159.91,159.41,159.56,32007.0,149.62,149.62,149.1522,149.2925,32007.0
2022-06-08 10:20:00,159.71,159.86,159.68,159.73,21815.0,149.4329,149.5732,149.4048,149.4516,21815.0
2022-06-08 10:30:00,159.7,160.01,159.66,159.86,38740.0,149.4235,149.7136,149.3861,149.5732,38740.0
2022-06-08 10:40:00,159.88,159.97,159.65,159.88,7273.0,149.5919,149.6761,149.3767,149.5919,7273.0
2022-06-08 10:50:00,159.89,159.92,159.62,159.64,10915.0,149.6013,149.6293,149.3487,149.3674,10915.0
2022-06-08 11:00:00,159.74,159.75,159.62,159.7,5670.0,149.4609,149.4703,149.3487,149.4235,5670.0
2022-06-08 11:10:00,159.77,160.16,159.77,160.12,13863.0,149.489,149.8539,149.489,149.8165,13863.0
2022-06-08 11:20:00,160.08,160.08,159.99,160.04,5247.0,149.7791,149.7791,149.6948,149.7416,5247.0
2022-06-08 11:30:00,160.01,160.17,160.01,160.15,9609.0,149.7136,149.8633,149.7136,149.8445,9609.0
2022-06-08 11:40:00,160.22,160.23,160.01,160.04,5542.0,149.91,149.9194,149.7136,149.7416,5542.0
2022-06-08 11:50:00,160.06,160.11,159.98,160.01,10234.0,149.7603,149.8071,149.6855,149.7136,10234.0
2022-06-08 12:00:00,160.0,160.19,159.93,159.96,3842.0,149.7042,149.882,149.6387,149.6668,3842.0
2022-06-08 12:10:00,160.05,160.1,159.98,159.98,17915.0,149.751,149.7978,149.6855,149.6855,17915.0
2022-06-08 12:20:00,159.9,159.9,159.61,159.62,1287.0,149.6106,149.6106,149.3393,149.3487,1287.0
2022-06-08 12:30:00,159.75,159.75,159.19,159.2,29041.0,149.4703,149.4703,148.9463,148.9557,29041.0
2022-06-08 12:40:00,159.19,159.24,158.88,159.14,24533.0,148.9463,148.9931,148.6563,148.8995,24533.0
2022-06-08 12:50:00,159.13,159.25,159.11,159.24,12904.0,148.8902,149.0025,148.8715,148.9931,12904.0
2022-06-08 13:00:00,159.24,159.24,158.96,159.16,8484.0,148.9931,148.9931,148.7311,148.9183,8484.0
2022-06-08 13:10:00,159.17,159.21,158.99,159.2,2409.0,148.9276,148.965,148.7592,148.9557,2409.0
2022-06-08 13:20:00,159.15,159.17,158.85,158.86,5343.0,148.9089,148.9276,148.6282,148.6376,5343.0
2022-06-08 13:30:00,158.85,158.87,158.49,158.49,16620.0,148.6282,148.6469,148.2914,148.2914,16620.0
2022-06-08 13:40:00,158.5,158.91,158.47,158.82,10418.0,148.3007,148.6843,148.2727,148.6001,10418.0
2022-06-08 13:50:00,158.85,158.87,158.61,158.61,36053.0,148.6282,148.6469,148.4036,148.4036,36053.0
2022-06-08 14:00:00,158.65,158.78,158.64,158.7,280217.0,148.4411,148.5627,148.4317,148.4879,280217.0
2022-06-08 14:10:00,158.64,158.81,158.61,158.66,24430.0,148.4317,148.5908,148.4036,148.4504,24430.0
2022-06-08 14:20:00,158.66,158.76,158.37,158.49,35317.0,148.4504,148.544,148.1791,148.2914,35317.0
2022-06-08 14:30:00,158.52,158.63,158.3,158.39,27955.0,148.3194,148.4224,148.1136,148.1978,27955.0
2022-06-08 14:40:00,158.46,158.7,158.43,158.62,41524.0,148.2633,148.4879,148.2352,148.413,41524.0
2022-06-08 14:50:00,158.61,158.66,158.5,158.55,30840.0,148.4036,148.4504,148.3007,148.3475,30840.0
2022-06-08 15:00:00,158.56,158.6,158.33,158.44,34021.0,148.3569,148.3943,148.1417,148.2446,34021.0
2022-06-08 15:10:00,158.42,158.73,158.39,158.72,75959.0,148.2259,148.5159,148.1978,148.5066,75959.0
2022-06-08 15:20:00,158.71,158.98,158.7,158.89,45231.0,148.4972,148.7498,148.4879,148.6656,45231.0
2022-06-08 15:30:00,158.91,159.06,158.83,158.99,38910.0,148.6843,148.8247,148.6095,148.7592,38910.0
2022-06-08 15:40:00,158.97,158.99,158.58,158.58,50992.0,148.7405,148.7592,148.3756,148.3756,50992.0
2022-06-08 15:50:00,158.59,158.81,158.52,158.62,126406.0,148.3849,148.5908,148.3194,148.413,126406.0
2022-06-09 09:30:00,157.39,157.62,157.06,157.28,81864.0,147.8758,148.0919,147.5657,147.7724,81864.0
2022-06-09 09:40:00,157.25,157.37,156.89,157.19,104880.0,147.7442,147.857,147.406,147.6879,104880.0
2022-06-09 09:50:00,157.18,157.77,157.16,157.71,95640.0,147.6785,148.2328,147.6597,148.1764,95640.0
2022-06-09 10:00:00,157.81,157.83,157.17,157.17,19291.0,148.2704,148.2892,147.6691,147.6691,19291.0
2022-06-09 10:10:00,157.15,157.46,156.87,157.36,17003.0,147.6503,147.9415,147.3872,147.8476,17003.0
2022-06-09 10:20:00,157.37,157.46,157.16,157.23,39487.0,147.857,147.9415,147.6597,147.7254,39487.0
2022-06-09 10:30:00,157.3,157.49,157.16,157.37,194662.0,147.7912,147.9697,147.6597,147.857,194662.0
2022-06-09 10:40:00,157.35,157.36,156.95,156.98,35594.0,147.8382,147.8476,147.4624,147.4906,35594.0
2022-06-09 10:50:00,156.93,156.96,156.64,156.91,28813.0,147.4436,147.4718,147.1711,147.4248,28813.0
2022-06-09 11:00:00,156.88,156.93,156.56,156.68,15116.0,147.3966,147.4436,147.0959,147.2087,15116.0
2022-06-09 11:10:00,156.7,156.88,156.66,156.82,29506.0,147.2275,147.3966,147.1899,147.3402,29506.0
2022-06-09 11:20:00,156.86,157.02,156.7,156.74,11633.0,147.3778,147.5281,147.2275,147.2651,11633.0
2022-06-09 11:30:00,156.76,156.87,156.63,156.87,18080.0,147.2839,147.3872,147.1617,147.3872,18080.0
2022-06-09 11:40:00,156.83,157.24,156.75,156.76,24065.0,147.3496,147.7348,147.2745,147.2839,24065.0
2022-06-09 11:50:00,156.78,157.0,156.66,156.99,40772.0,147.3026,147.5094,147.1899,147.5,40772.0
2022-06-09 12:00:00,156.97,157.07,156.76,156.84,10840.0,147.4812,147.5751,147.2839,147.359,10840.0
2022-06-09 12:10:00,156.82,156.83,156.64,156.71,52136.0,147.3402,147.3496,147.1711,147.2369,52136.0
2022-06-09 12:20:00,156.76,157.08,156.76,157.03,32651.0,147.2839,147.5845,147.2839,147.5375,32651.0
2022-06-09 12:30:00,157.06,157.15,157.01,157.1,5059.0,147.5657,147.6503,147.5187,147.6033,5059.0
2022-06-09 12:40:00,157.2,157.28,157.09,157.17,7409.0,147.6973,147.7724,147.5939,147.6691,7409.0
2022-06-09 12:50:00,157.13,157.44,157.06,157.44,17033.0,147.6315,147.9228,147.5657,147.9228,17033.0
2022-06-09 13:00:00,157.42,157.57,157.38,157.43,4868.0,147.904,148.0449,147.8664,147.9134,4868.0
2022-06-09 13:10:00,157.43,157.51,157.36,157.45,19717.0,147.9134,147.9885,147.8476,147.9321,19717.0
2022-06-09 13:20:00,157.43,157.43,157.02,157.03,56980.0,147.9134,147.9134,147.5281,147.5375,56980.0
2022-06-09 13:30:00,157.0,157.0,156.82,156.92,26490.0,147.5094,147.5094,147.3402,147.4342,26490.0
2022-06-09 13:40:00,156.91,156.97,156.8,156.97,7335.0,147.4248,147.4812,147.3214,147.4812,7335.0
2022-06-09 13:50:00,157.0,157.2,156.95,157.2,22725.0,147.5094,147.6973,147.4624,147.6973,22725.0
2022-06-09 14:00:00,157.18,157.18,156.85,156.96,11756.0,147.6785,147.6785,147.3684,147.4718,11756.0
2022-06-09 14:10:00,156.94,157.01,156.85,156.91,97915.0,147.453,147.5187,147.3684,147.4248,97915.0
2022-06-09 14:20:00,156.95,156.99,156.72,156.86,16519.0,147.4624,147.5,147.2463,147.3778,16519.0
2022-06-09 14:30:00,156.84,156.84,156.52,156.55,21029.0,147.359,147.359,147.0584,147.0866,21029.0
2022-06-09 14:40:00,156.54,156.63,156.42,156.57,30232.0,147.0772,147.1617,146.9644,147.1053,30232.0
2022-06-09 14:50:00,156.58,156.65,156.33,156.36,33251.0,147.1147,147.1805,146.8799,146.908,33251.0
2022-06-09 15:00:00,156.34,156.35,155.94,155.95,57493.0,146.8892,146.8986,146.5134,146.5228,57493.0
2022-06-09 15:10:00,155.96,156.05,155.85,156.0,52436.0,146.5322,146.6168,146.4289,146.5698,52436.0
2022-06-09 15:20:00,156.01,156.06,155.65,155.66,35929.0,146.5792,146.6262,146.241,146.2504,35929.0
2022-06-09 15:30:00,155.62,155.64,155.48,155.58,48399.0,146.2128,146.2316,146.0812,146.1752,48399.0
2022-06-09 15:40:00,155.53,155.53,154.88,154.98,63781.0,146.1282,146.1282,145.5175,145.6115,63781.0
2022-06-09 15:50:00,154.92,155.15,154.51,154.51,175143.0,145.5551,145.7712,145.1699,145.1699,175143.0
2022-06-10 09:30:00,152.3,152.46,151.73,152.08,186717.0,143.0935,143.2438,142.5579,142.8868,186717.0
2022-06-10 09:40:00,152.09,152.48,152.01,152.22,71702.0,142.8962,143.2626,142.821,143.0183,71702.0
2022-06-10 09:50:00,152.15,152.33,151.98,152.22,76067.0,142.9525,143.1217,142.7928,143.0183,76067.0
2022-06-10 10:00:00,152.19,152.19,151.4,151.43,75536.0,142.9901,142.9901,142.2479,142.2761,75536.0
2022-06-10 10:10:00,151.43,151.5,151.17,151.23,103496.0,142.2761,142.3418,142.0318,142.0881,103496.0
2022-06-10 10:20:00,151.28,151.28,151.0,151.04,20164.0,142.1351,142.1351,141.8721,141.9096,20164.0
2022-06-10 10:30:00,151.02,151.63,151.0,151.6,149810.0,141.8908,142.464,141.8721,142.4358,149810.0
2022-06-10 10:40:00,151.55,151.76,151.43,151.75,31755.0,142.3888,142.5861,142.2761,142.5767,31755.0
2022-06-10 10:50:00,151.71,151.87,151.39,151.39,48519.0,142.5391,142.6895,142.2385,142.2385,48519.0
2022-06-10 11:00:00,151.35,151.42,151.2,151.31,58975.0,142.2009,142.2667,142.06,142.1633,58975.0
2022-06-10 11:10:00,151.3,151.49,151.22,151.47,114979.0,142.1539,142.3324,142.0788,142.3136,114979.0
2022-06-10 11:20:00,151.5,151.58,151.06,151.19,22550.0,142.3418,142.417,141.9284,142.0506,22550.0
2022-06-10 11:30:00,151.22,151.23,150.93,150.93,38290.0,142.0788,142.0881,141.8063,141.8063,38290.0
2022-06-10 11:40:00,150.94,151.4,150.92,151.12,38446.0,141.8157,142.2479,141.7969,141.9848,38446.0
2022-06-10 11:50:00,151.11,151.43,151.04,151.37,33280.0,141.9754,142.2761,141.9096,142.2197,33280.0
2022-06-10 12:00:00,151.39,151.73,151.35,151.72,29163.0,142.2385,142.5579,142.2009,142.5485,29163.0
2022-06-10 12:10:00,151.7,151.72,151.18,151.18,26312.0,142.5297,142.5485,142.0412,142.0412,26312.0
2022-06-10 12:20:00,151.28,151.42,151.12,151.31,162932.0,142.1351,142.2667,141.9848,142.1633,162932.0
2022-06-10 12:30:00,151.31,151.39,151.16,151.27,28086.0,142.1633,142.2385,142.0224,142.1257,28086.0
2022-06-10 12:40:00,151.33,151.53,151.24,151.26,30979.0,142.1821,142.37,142.0975,142.1163,30979.0
2022-06-10 12:50:00,151.28,151.28,150.99,151.19,35242.0,142.1351,142.1351,141.8627,142.0506,35242.0
2022-06-10 13:00:00,151.19,151.19,150.88,151.12,29795.0,142.0506,142.0506,141.7593,141.9848,29795.0
2022-06-10 13:10:00,151.13,151.27,150.96,151.27,19384.0,141.9942,142.1257,141.8345,142.1257,19384.0
2022-06-10 13:20:00,151.27,151.56,151.22,151.56,16704.0,142.1257,142.3982,142.0788,142.3982,16704.0
2022-06-10 13:30:00,151.56,151.69,151.25,151.68,55384.0,142.3982,142.5203,142.1069,142.5109,55384.0
2022-06-10 13:40:00,151.69,151.8,151.5,151.79,35370.0,142.5203,142.6237,142.3418,142.6143,35370.0
2022-06-10 13:50:00,151.8,151.88,151.35,151.48,30436.0,142.6237,142.6989,142.2009,142.323,30436.0
2022-06-10 14:00:00,151.49,151.5,151.2,151.45,18086.0,142.3324,142.3418,142.06,142.2948,18086.0
2022-06-10 14:10:00,151.49,151.75,151.37,151.7,21247.0,142.3324,142.5767,142.2197,142.5297,21247.0
2022-06-10 14:20:00,151.72,151.91,151.55,151.66,55767.0,142.5485,142.727,142.3888,142.4922,55767.0
2022-06-10 14:30:00,151.68,151.9,151.63,151.63,38295.0,142.5109,142.7176,142.464,142.464,38295.0
2022-06-10 14:40:00,151.63,151.93,151.45,151.93,146537.0,142.464,142.7458,142.2948,142.7458,146537.0
2022-06-10 14:50:00,151.92,152.21,151.81,152.14,194981.0,142.7364,143.0089,142.6331,142.9431,194981.0
2022-06-10 15:00:00,152.12,152.24,151.63,151.84,51383.0,142.9243,143.0371,142.464,142.6613,51383.0
2022-06-10 15:10:00,151.81,152.26,151.8,152.23,61783.0,142.6331,143.0559,142.6237,143.0277,61783.0
2022-06-10 15:20:00,152.23,152.53,151.82,152.22,111660.0,143.0277,143.3096,142.6425,143.0183,111660.0
2022-06-10 15:30:00,152.22,152.31,151.93,152.14,81146.0,143.0183,143.1029,142.7458,142.9431,81146.0
2022-06-10 15:40:00,152.13,152.23,151.41,151.44,89685.0,142.9337,143.0277,142.2573,142.2855,89685.0
2022-06-10 15:50:00,151.39,151.69,150.95,150.99,177347.0,142.2385,142.5203,141.8251,141.8627,177347.0
2022-06-13 09:30:00,147.6,148.17,147.6,147.66,152839.0,138.6776,139.2131,138.6776,138.734,152839.0
2022-06-13 09:40:00,147.57,147.77,147.13,147.37,93772.0,138.6494,138.8373,138.236,138.4615,93772.0
2022-06-13 09:50:00,147.38,147.55,147.19,147.19,84102.0,138.4709,138.6306,138.2924,138.2924,84102.0
2022-06-13 10:00:00,147.16,147.39,146.95,147.18,52611.0,138.2642,138.4803,138.0669,138.283,52611.0
2022-06-13 10:10:00,147.15,147.27,146.35,146.36,39186.0,138.2548,138.3675,137.5031,137.5125,39186.0
2022-06-13 10:20:00,146.36,146.55,146.25,146.32,46870.0,137.5125,137.6911,137.4092,137.475,46870.0
2022-06-13 10:30:00,146.34,146.52,146.18,146.41,35326.0,137.4937,137.6629,137.3434,137.5595,35326.0
2022-06-13 10:40:00,146.39,146.4,145.69,145.74,31362.0,137.5407,137.5501,136.883,136.93,31362.0
2022-06-13 10:50:00,145.74,146.03,145.61,145.9,81242.0,136.93,137.2025,136.8079,137.0803,81242.0
2022-06-13 11:00:00,145.84,145.97,145.33,145.5,824118.0,137.024,137.1461,136.5448,136.7045,824118.0
2022-06-13 11:10:00,145.46,146.27,145.42,146.26,65532.0,136.6669,137.428,136.6294,137.4186,65532.0
2022-06-13 11:20:00,146.25,146.69,146.2,146.36,29519.0,137.4092,137.8226,137.3622,137.5125,29519.0
2022-06-13 11:30:00,146.34,146.82,146.08,146.81,34209.0,137.4937,137.9447,137.2495,137.9353,34209.0
2022-06-13 11:40:00,146.85,147.11,146.73,146.94,33955.0,137.9729,138.2172,137.8602,138.0575,33955.0
2022-06-13 11:50:00,146.92,147.05,146.51,146.82,31312.0,138.0387,138.1608,137.6535,137.9447,31312.0
2022-06-13 12:00:00,146.71,147.12,146.64,147.01,52561.0,137.8414,138.2266,137.7756,138.1232,52561.0
2022-06-13 12:10:00,146.81,147.23,146.8,146.99,86927.0,137.9353,138.3299,137.9259,138.1045,86927.0
2022-06-13 12:20:00,147.02,147.22,146.88,146.98,102564.0,138.1326,138.3206,138.0011,138.0951,102564.0
2022-06-13 12:30:00,146.92,147.7,146.8,147.6,30333.0,138.0387,138.7715,137.9259,138.6776,30333.0
2022-06-13 12:40:00,147.62,147.62,146.95,146.95,33812.0,138.6964,138.6964,138.0669,138.0669,33812.0
2022-06-13 12:50:00,146.96,147.15,146.61,146.63,21576.0,138.0763,138.2548,137.7474,137.7662,21576.0
2022-06-13 13:00:00,146.61,146.66,146.36,146.53,25784.0,137.7474,137.7944,137.5125,137.6723,25784.0
2022-06-13 13:10:00,146.56,146.56,146.39,146.52,46501.0,137.7004,137.7004,137.5407,137.6629,46501.0
2022-06-13 13:20:00,146.49,146.54,146.26,146.39,46098.0,137.6347,137.6817,137.4186,137.5407,46098.0
2022-06-13 13:30:00,146.36,146.55,146.22,146.54,30153.0,137.5125,137.6911,137.381,137.6817,30153.0
2022-06-13 13:40:00,146.57,147.34,146.54,147.32,101119.0,137.7098,138.4333,137.6817,138.4145,101119.0
2022-06-13 13:50:00,147.34,147.42,146.93,147.16,93623.0,138.4333,138.5085,138.0481,138.2642,93623.0
2022-06-13 14:00:00,147.15,147.16,146.58,146.58,41012.0,138.2548,138.2642,137.7192,137.7192,41012.0
2022-06-13 14:10:00,146.55,146.64,146.36,146.56,70304.0,137.6911,137.7756,137.5125,137.7004,70304.0
2022-06-13 14:20:00,146.57,146.74,146.48,146.57,33464.0,137.7098,137.8696,137.6253,137.7098,33464.0
2022-06-13 14:30:00,146.55,147.01,146.23,146.92,30769.0,137.6911,138.1232,137.3904,138.0387,30769.0
2022-06-13 14:40:00,146.86,147.1,146.75,146.83,121454.0,137.9823,138.2078,137.879,137.9541,121454.0
2022-06-13 14:50:00,146.76,146.82,146.25,146.33,144648.0,137.8884,137.9447,137.4092,137.4844,144648.0
2022-06-13 15:00:00,146.3,146.52,146.14,146.23,64758.0,137.4562,137.6629,137.3058,137.3904,64758.0
2022-06-13 15:10:00,146.22,146.75,145.86,146.19,122499.0,137.381,137.879,137.0428,137.3528,122499.0
2022-06-13 15:20:00,146.18,146.36,145.66,145.66,75006.0,137.3434,137.5125,136.8549,136.8549,75006.0
2022-06-13 15:30:00,145.62,145.84,145.31,145.36,86168.0,136.8173,137.024,136.526,136.573,86168.0
2022-06-13 15:40:00,145.36,145.44,145.06,145.31,103233.0,136.573,136.6482,136.2911,136.526,103233.0
2022-06-13 15:50:00,145.34,145.67,144.84,145.55,350504.0,136.5542,136.8642,136.0844,136.7515,350504.0
2022-06-14 09:30:00,146.26,146.26,145.72,146.05,141255.0,137.4186,137.4186,136.9112,137.2213,141255.0
2022-06-14 09:40:00,146.0,146.29,145.57,146.13,50830.0,137.1743,137.4468,136.7703,137.2964,50830.0
2022-06-14 09:50:00,146.07,146.63,145.72,146.59,28250.0,137.2401,137.7662,136.9112,137.7286,28250.0
2022-06-14 10:00:00,146.48,146.74,146.09,146.19,95353.0,137.6253,137.8696,137.2589,137.3528,95353.0
2022-06-14 10:10:00,146.07,146.24,145.77,145.77,151801.0,137.2401,137.3998,136.9582,136.9582,151801.0
2022-06-14 10:20:00,145.73,145.81,145.41,145.41,29184.0,136.9206,136.9958,136.62,136.62,29184.0
2022-06-14 10:30:00,145.44,145.62,145.28,145.39,27910.0,136.6482,136.8173,136.4978,136.6012,27910.0
2022-06-14 10:40:00,145.35,145.66,144.99,145.66,23116.0,136.5636,136.8549,136.2254,136.8549,23116.0
2022-06-14 10:50:00,145.69,145.99,145.62,145.71,52520.0,136.883,137.1649,136.8173,136.9018,52520.0
2022-06-14 11:00:00,145.72,146.0,145.39,145.39,27650.0,136.9112,137.1743,136.6012,136.6012,27650.0
2022-06-14 11:10:00,145.37,145.37,145.04,145.15,26363.0,136.5824,136.5824,136.2723,136.3757,26363.0
2022-06-14 11:20:00,145.06,145.47,144.83,145.18,24603.0,136.2911,136.6763,136.075,136.4039,24603.0
2022-06-14 11:30:00,145.16,145.46,144.9,145.13,36312.0,136.3851,136.6669,136.1408,136.3569,36312.0
2022-06-14 11:40:00,145.18,145.47,145.04,145.1,26646.0,136.4039,136.6763,136.2723,136.3287,26646.0
2022-06-14 11:50:00,145.08,145.31,144.94,145.25,24734.0,136.3099,136.526,136.1784,136.4696,24734.0
2022-06-14 12:00:00,145.17,145.17,144.7,144.78,32009.0,136.3945,136.3945,135.9529,136.028,32009.0
2022-06-14 12:10:00,144.76,144.99,144.54,144.94,36895.0,136.0093,136.2254,135.8026,136.1784,36895.0
2022-06-14 12:20:00,145.07,145.07,144.6,144.64,14622.0,136.3005,136.3005,135.8589,135.8965,14622.0
2022-06-14 12:30:00,144.65,144.68,144.29,144.41,26410.0,135.9059,135.9341,135.5677,135.6804,26410.0
2022-06-14 12:40:00,144.39,144.52,144.33,144.47,95164.0,135.6616,135.7838,135.6053,135.7368,95164.0
2022-06-14 12:50:00,144.43,144.75,144.32,144.74,22536.0,135.6992,135.9999,135.5959,135.9905,22536.0
2022-06-14 13:00:00,144.79,145.01,144.57,144.98,29446.0,136.0374,136.2441,135.8307,136.216,29446.0
2022-06-14 13:10:00,144.99,145.33,144.79,145.33,155879.0,136.2254,136.5448,136.0374,136.5448,155879.0
2022-06-14 13:20:00,145.29,145.47,144.91,144.91,28228.0,136.5072,136.6763,136.1502,136.1502,28228.0
2022-06-14 13:30:00,144.89,144.93,144.45,144.46,37806.0,136.1314,136.169,135.718,135.7274,37806.0
2022-06-14 13:40:00,144.46,144.48,144.15,144.26,42396.0,135.7274,135.7462,135.4361,135.5395,42396.0
2022-06-14 13:50:00,144.28,144.56,144.22,144.39,63683.0,135.5583,135.8213,135.5019,135.6616,63683.0
2022-06-14 14:00:00,144.37,144.87,144.37,144.82,49252.0,135.6428,136.1126,135.6428,136.0656,49252.0
2022-06-14 14:10:00,144.76,144.76,144.34,144.45,185030.0,136.0093,136.0093,135.6146,135.718,185030.0
2022-06-14 14:20:00,144.5,144.61,144.32,144.43,36288.0,135.765,135.8683,135.5959,135.6992,36288.0
2022-06-14 14:30:00,144.41,144.47,144.14,144.46,46838.0,135.6804,135.7368,135.4267,135.7274,46838.0
2022-06-14 14:40:00,144.39,144.39,143.89,143.92,40685.0,135.6616,135.6616,135.1919,135.22,40685.0
2022-06-14 14:50:00,143.91,144.1,143.82,143.94,48553.0,135.2106,135.3892,135.1261,135.2388,48553.0
2022-06-14 15:00:00,143.89,144.1,143.8,143.8,56018.0,135.1919,135.3892,135.1073,135.1073,56018.0
2022-06-14 15:10:00,143.82,143.91,143.4,143.48,75688.0,135.1261,135.2106,134.7315,134.8066,75688.0
2022-06-14 15:20:00,143.49,144.1,143.48,144.06,150984.0,134.816,135.3892,134.8066,135.3516,150984.0
2022-06-14 15:30:00,144.07,144.88,144.04,144.74,465369.0,135.361,136.122,135.3328,135.9905,465369.0
2022-06-14 15:40:00,144.73,144.98,144.47,144.92,267595.0,135.9811,136.216,135.7368,136.1596,267595.0
2022-06-14 15:50:00,144.91,144.98,144.4,144.59,405005.0,136.1502,136.216,135.671,135.8495,405005.0
2022-06-15 09:30:00,145.87,146.02,145.59,145.83,134648.0,137.0522,137.1931,136.7891,137.0146,134648.0
2022-06-15 09:40:00,145.83,146.27,145.78,146.22,50076.0,137.0146,137.428,136.9676,137.381,50076.0
2022-06-15 09:50:00,146.24,146.5,146.16,146.34,33057.0,137.3998,137.6441,137.3246,137.4937,33057.0
2022-06-15 10:00:00,146.32,146.55,146.28,146.36,147179.0,137.475,137.6911,137.4374,137.5125,147179.0
2022-06-15 10:10:00,146.37,146.44,146.14,146.21,22973.0,137.5219,137.5877,137.3058,137.3716,22973.0
2022-06-15 10:20:00,146.21,146.27,146.1,146.23,78183.0,137.3716,137.428,137.2683,137.3904,78183.0
2022-06-15 10:30:00,146.21,146.23,145.92,146.01,38067.0,137.3716,137.3904,137.0991,137.1837,38067.0
2022-06-15 10:40:00,145.93,145.98,145.65,145.67,24192.0,137.1085,137.1555,136.8455,136.8642,24192.0
2022-06-15 10:50:00,145.67,145.71,145.3,145.59,39094.0,136.8642,136.9018,136.5166,136.7891,39094.0
2022-06-15 11:00:00,145.56,145.56,145.3,145.31,31890.0,136.7609,136.7609,136.5166,136.526,31890.0
2022-06-15 11:10:00,145.26,145.33,145.02,145.07,132015.0,136.479,136.5448,136.2535,136.3005,132015.0
2022-06-15 11:20:00,145.06,145.23,144.97,145.22,38925.0,136.2911,136.4508,136.2066,136.4415,38925.0
2022-06-15 11:30:00,145.23,145.35,145.15,145.28,33161.0,136.4508,136.5636,136.3757,136.4978,33161.0
2022-06-15 11:40:00,145.29,145.4,145.24,145.27,68982.0,136.5072,136.6106,136.4602,136.4884,68982.0
2022-06-15 11:50:00,145.27,145.52,145.24,145.5,39489.0,136.4884,136.7233,136.4602,136.7045,39489.0
2022-06-15 12:00:00,145.45,145.56,145.28,145.35,19612.0,136.6575,136.7609,136.4978,136.5636,19612.0
2022-06-15 12:10:00,145.37,145.62,145.37,145.53,11471.0,136.5824,136.8173,136.5824,136.7327,11471.0
2022-06-15 12:20:00,145.53,145.68,145.53,145.62,12903.0,136.7327,136.8736,136.7327,136.8173,12903.0
2022-06-15 12:30:00,145.66,145.78,145.56,145.56,23584.0,136.8549,136.9676,136.7609,136.7609,23584.0
2022-06-15 12:40:00,145.56,145.6,145.29,145.42,23423.0,136.7609,136.7985,136.5072,136.6294,23423.0
2022-06-15 12:50:00,145.43,145.43,145.0,145.04,25147.0,136.6388,136.6388,136.2348,136.2723,25147.0
2022-06-15 13:00:00,145.04,145.2,145.0,145.08,33699.0,136.2723,136.4227,136.2348,136.3099,33699.0
2022-06-15 13:10:00,145.11,145.23,145.06,145.16,34166.0,136.3381,136.4508,136.2911,136.3851,34166.0
2022-06-15 13:20:00,145.16,145.42,145.11,145.41,19982.0,136.3851,136.6294,136.3381,136.62,19982.0
2022-06-15 13:30:00,145.4,145.4,145.26,145.35,48762.0,136.6106,136.6106,136.479,136.5636,48762.0
2022-06-15 13:40:00,145.37,145.38,145.08,145.09,18066.0,136.5824,136.5918,136.3099,136.3193,18066.0
2022-06-15 13:50:00,145.07,145.81,144.96,145.6,47707.0,136.3005,136.9958,136.1972,136.7985,47707.0
2022-06-15 14:00:00,145.68,146.17,144.24,144.83,114896.0,136.8736,137.334,135.5207,136.075,114896.0
2022-06-15 14:10:00,144.86,145.3,144.4,145.02,145695.0,136.1032,136.5166,135.671,136.2535,145695.0
2022-06-15 14:20:00,144.96,145.27,144.37,144.43,68461.0,136.1972,136.4884,135.6428,135.6992,68461.0
2022-06-15 14:30:00,144.39,145.47,143.45,145.23,135248.0,135.6616,136.6763,134.7784,136.4508,135248.0
2022-06-15 14:40:00,145.08,147.02,145.08,146.2,79675.0,136.3099,138.1326,136.3099,137.3622,79675.0
2022-06-15 14:50:00,146.22,146.49,145.2,145.45,93553.0,137.381,137.6347,136.4227,136.6575,93553.0
2022-06-15 15:00:00,145.44,146.09,145.44,145.95,45896.0,136.6482,137.2589,136.6482,137.1273,45896.0
2022-06-15 15:10:00,145.9,146.14,145.4,145.69,133593.0,137.0803,137.3058,136.6106,136.883,133593.0
2022-06-15 15:20:00,145.8,146.93,145.76,146.91,70180.0,136.9864,138.0481,136.9488,138.0293,70180.0
2022-06-15 15:30:00,146.88,147.4,146.5,146.52,87255.0,138.0011,138.4897,137.6441,137.6629,87255.0
2022-06-15 15:40:00,146.51,146.51,145.82,146.14,117106.0,137.6535,137.6535,137.0052,137.3058,117106.0
2022-06-15 15:50:00,146.12,146.12,145.46,145.66,130498.0,137.287,137.287,136.6669,136.8549,130498.0
2022-06-16 09:30:00,142.85,142.88,141.84,141.97,43378.0,134.2147,134.2429,133.2658,133.3879,43378.0
2022-06-16 09:40:00,141.91,142.18,141.61,142.09,27058.0,133.3315,133.5852,133.0497,133.5007,27058.0
2022-06-16 09:50:00,142.12,142.13,141.76,141.89,66597.0,133.5288,133.5382,133.1906,133.3128,66597.0
2022-06-16 10:00:00,141.85,142.11,141.54,141.69,73608.0,133.2752,133.5195,132.9839,133.1248,73608.0
2022-06-16 10:10:00,141.69,141.91,141.51,141.62,49759.0,133.1248,133.3315,132.9557,133.0591,49759.0
2022-06-16 10:20:00,141.62,142.25,141.62,142.19,214570.0,133.0591,133.651,133.0591,133.5946,214570.0
2022-06-16 10:30:00,142.18,142.23,141.83,141.83,87534.0,133.5852,133.6322,133.2564,133.2564,87534.0
2022-06-16 10:40:00,141.84,141.91,141.27,141.27,62898.0,133.2658,133.3315,132.7302,132.7302,62898.0
2022-06-16 10:50:00,141.28,141.33,141.08,141.16,103351.0,132.7396,132.7866,132.5517,132.6269,103351.0
2022-06-16 11:00:00,141.1,141.42,141.1,141.29,51888.0,132.5705,132.8712,132.5705,132.749,51888.0
2022-06-16 11:10:00,141.28,141.76,141.21,141.63,63787.0,132.7396,133.1906,132.6739,133.0685,63787.0
2022-06-16 11:20:00,141.63,142.11,141.53,141.91,79862.0,133.0685,133.5195,132.9745,133.3315,79862.0
2022-06-16 11:30:00,141.94,141.94,141.66,141.91,50707.0,133.3597,133.3597,133.0967,133.3315,50707.0
2022-06-16 11:40:00,141.91,141.92,141.46,141.66,60613.0,133.3315,133.3409,132.9087,133.0967,60613.0
2022-06-16 11:50:00,141.68,141.84,141.48,141.84,30869.0,133.1154,133.2658,132.9275,133.2658,30869.0
2022-06-16 12:00:00,141.88,141.93,141.43,141.44,28933.0,133.3034,133.3503,132.8806,132.89,28933.0
2022-06-16 12:10:00,141.42,141.62,141.33,141.4,31205.0,132.8712,133.0591,132.7866,132.8524,31205.0
2022-06-16 12:20:00,141.39,141.78,141.33,141.77,55475.0,132.843,133.2094,132.7866,133.2,55475.0
2022-06-16 12:30:00,141.74,141.84,141.43,141.59,79054.0,133.1718,133.2658,132.8806,133.0309,79054.0
2022-06-16 12:40:00,141.58,141.93,141.48,141.87,44150.0,133.0215,133.3503,132.9275,133.294,44150.0
2022-06-16 12:50:00,141.85,141.91,141.6,141.77,67478.0,133.2752,133.3315,133.0403,133.2,67478.0
2022-06-16 13:00:00,141.8,142.15,141.63,142.04,59786.0,133.2282,133.557,133.0685,133.4537,59786.0
2022-06-16 13:10:00,142.08,142.09,141.86,141.86,37316.0,133.4913,133.5007,133.2846,133.2846,37316.0
2022-06-16 13:20:00,141.86,142.26,141.57,142.12,129654.0,133.2846,133.6604,133.0121,133.5288,129654.0
2022-06-16 13:30:00,141.99,142.17,141.82,142.05,96241.0,133.4067,133.5758,133.247,133.4631,96241.0
2022-06-16 13:40:00,142.05,142.08,141.53,141.7,17219.0,133.4631,133.4913,132.9745,133.1342,17219.0
2022-06-16 13:50:00,141.72,141.73,141.26,141.26,27155.0,133.153,133.1624,132.7208,132.7208,27155.0
2022-06-16 14:00:00,141.21,141.42,141.1,141.2,50466.0,132.6739,132.8712,132.5705,132.6645,50466.0
2022-06-16 14:10:00,141.23,141.3,141.15,141.27,32199.0,132.6926,132.7584,132.6175,132.7302,32199.0
2022-06-16 14:20:00,141.27,141.28,141.02,141.02,209983.0,132.7302,132.7396,132.4953,132.4953,209983.0
2022-06-16 14:30:00,141.01,141.15,140.94,141.09,46256.0,132.4859,132.6175,132.4202,132.5611,46256.0
2022-06-16 14:40:00,141.08,141.42,140.67,140.67,76309.0,132.5517,132.8712,132.1665,132.1665,76309.0
2022-06-16 14:50:00,140.69,140.82,140.59,140.8,53167.0,132.1853,132.3074,132.0913,132.2886,53167.0
2022-06-16 15:00:00,140.81,141.53,140.77,141.53,102770.0,132.298,132.9745,132.2605,132.9745,102770.0
2022-06-16 15:10:00,141.55,141.75,141.2,141.44,56281.0,132.9933,133.1812,132.6645,132.89,56281.0
2022-06-16 15:20:00,141.54,141.77,141.43,141.58,51095.0,132.9839,133.2,132.8806,133.0215,51095.0
2022-06-16 15:30:00,141.5,141.58,141.07,141.36,54070.0,132.9463,133.0215,132.5423,132.8148,54070.0
2022-06-16 15:40:00,141.38,141.62,140.86,140.92,87807.0,132.8336,133.0591,132.345,132.4014,87807.0
2022-06-16 15:50:00,140.94,141.62,140.9,141.57,340226.0,132.4202,133.0591,132.3826,133.0121,340226.0
2022-06-17 09:30:00,141.59,142.2,141.58,142.04,105674.0,133.0309,133.604,133.0215,133.4537,105674.0
2022-06-17 09:40:00,142.12,142.57,142.12,142.3,43402.0,133.5288,133.9516,133.5288,133.698,43402.0
2022-06-17 09:50:00,142.32,142.74,142.3,142.46,26408.0,133.7168,134.1114,133.698,133.8483,26408.0
2022-06-17 10:00:00,142.51,142.51,141.81,141.88,23981.0,133.8953,133.8953,133.2376,133.3034,23981.0
2022-06-17 10:10:00,141.92,141.94,141.19,141.24,56965.0,133.3409,133.3597,132.6551,132.702,56965.0
2022-06-17 10:20:00,141.19,141.19,140.66,140.82,81328.0,132.6551,132.6551,132.1571,132.3074,81328.0
2022-06-17 10:30:00,140.76,140.89,140.21,140.42,114307.0,132.2511,132.3732,131.7343,131.9316,114307.0
2022-06-17 10:40:00,140.43,140.54,139.96,140.18,109970.0,131.941,132.0444,131.4994,131.7061,109970.0
2022-06-17 10:50:00,140.09,140.49,140.06,140.45,65616.0,131.6216,131.9974,131.5934,131.9598,65616.0
2022-06-17 11:00:00,140.39,141.18,140.19,141.13,56027.0,131.9034,132.6457,131.7155,132.5987,56027.0
2022-06-17 11:10:00,141.13,141.4,140.9,141.3,74472.0,132.5987,132.8524,132.3826,132.7584,74472.0
2022-06-17 11:20:00,141.28,141.33,140.73,141.19,55046.0,132.7396,132.7866,132.2229,132.6551,55046.0
2022-06-17 11:30:00,141.18,141.53,140.85,141.1,30859.0,132.6457,132.9745,132.3356,132.5705,30859.0
2022-06-17 11:40:00,141.11,141.26,140.83,140.98,42330.0,132.5799,132.7208,132.3168,132.4578,42330.0
2022-06-17 11:50:00,140.96,141.02,140.57,140.7,48167.0,132.439,132.4953,132.0725,132.1947,48167.0
2022-06-17 12:00:00,140.66,140.72,140.39,140.61,46814.0,132.1571,132.2135,131.9034,132.1101,46814.0
2022-06-17 12:10:00,140.68,141.04,140.51,140.69,46488.0,132.1759,132.5141,132.0162,132.1853,46488.0
2022-06-17 12:20:00,140.68,141.06,140.6,141.0,40439.0,132.1759,132.5329,132.1007,132.4766,40439.0
2022-06-17 12:30:00,140.99,141.01,140.67,140.94,52685.0,132.4672,132.4859,132.1665,132.4202,52685.0
2022-06-17 12:40:00,140.96,141.0,140.68,140.89,118889.0,132.439,132.4766,132.1759,132.3732,118889.0
2022-06-17 12:50:00,140.91,140.93,140.47,140.68,91647.0,132.392,132.4108,131.9786,132.1759,91647.0
2022-06-17 13:00:00,140.71,141.64,140.61,141.64,47275.0,132.2041,133.0779,132.1101,133.0779,47275.0
2022-06-17 13:10:00,141.62,141.86,141.45,141.59,43383.0,133.0591,133.2846,132.8993,133.0309,43383.0
2022-06-17 13:20:00,141.58,141.58,141.18,141.22,34724.0,133.0215,133.0215,132.6457,132.6833,34724.0
2022-06-17 13:30:00,141.23,141.42,141.03,141.2,39261.0,132.6926,132.8712,132.5047,132.6645,39261.0
2022-06-17 13:40:00,141.22,141.5,140.96,141.15,34281.0,132.6833,132.9463,132.439,132.6175,34281.0
2022-06-17 13:50:00,141.17,141.48,141.17,141.29,22917.0,132.6363,132.9275,132.6363,132.749,22917.0
2022-06-17 14:00:00,141.36,141.59,141.28,141.55,46046.0,132.8148,133.0309,132.7396,132.9933,46046.0
2022-06-17 14:10:00,141.56,141.9,141.5,141.84,31821.0,133.0027,133.3221,132.9463,133.2658,31821.0
2022-06-17 14:20:00,141.84,141.98,141.58,141.6,35702.0,133.2658,133.3973,133.0215,133.0403,35702.0
2022-06-17 14:30:00,141.59,141.95,141.39,141.95,26031.0,133.0309,133.3691,132.843,133.3691,26031.0
2022-06-17 14:40:00,142.03,142.17,141.72,141.78,126469.0,133.4443,133.5758,133.153,133.2094,126469.0
2022-06-17 14:50:00,141.66,141.75,141.5,141.62,54516.0,133.0967,133.1812,132.9463,133.0591,54516.0
2022-06-17 15:00:00,141.63,141.89,141.51,141.62,82941.0,133.0685,133.3128,132.9557,133.0591,82941.0
2022-06-17 15:10:00,141.52,141.52,141.0,141.31,71010.0,132.9651,132.9651,132.4766,132.7678,71010.0
2022-06-17 15:20:00,141.31,141.87,141.3,141.78,73473.0,132.7678,133.294,132.7584,133.2094,73473.0
2022-06-17 15:30:00,141.82,141.83,141.41,141.69,94087.0,133.247,133.2564,132.8618,133.1248,94087.0
2022-06-17 15:40:00,141.68,141.68,141.22,141.36,47742.0,133.1154,133.1154,132.6833,132.8148,47742.0
2022-06-17 15:50:00,141.37,141.4,141.0,141.0,215192.0,132.8242,132.8524,132.4766,132.4766,215192.0
2022-06-21 09:30:00,143.21,143.5,142.93,143.22,171269.0,134.553,134.8254,134.2899,134.5624,171269.0
2022-06-21 09:40:00,143.2,143.55,143.2,143.5,68724.0,134.5436,134.8724,134.5436,134.8254,68724.0
2022-06-21 09:50:00,143.49,143.91,143.44,143.87,54379.0,134.816,135.2106,134.7691,135.1731,54379.0
2022-06-21 10:00:00,143.88,143.93,143.76,143.78,53971.0,135.1825,135.2294,135.0697,135.0885,53971.0
2022-06-21 10:10:00,143.79,143.92,143.68,143.7,74749.0,135.0979,135.22,134.9945,135.0133,74749.0
2022-06-21 10:20:00,143.7,143.98,143.64,143.92,72093.0,135.0133,135.2764,134.957,135.22,72093.0
2022-06-21 10:30:00,143.92,144.13,143.89,144.13,52290.0,135.22,135.4173,135.1919,135.4173,52290.0
2022-06-21 10:40:00,144.13,144.22,144.04,144.22,70915.0,135.4173,135.5019,135.3328,135.5019,70915.0
2022-06-21 10:50:00,144.23,144.38,144.18,144.35,74057.0,135.5113,135.6522,135.4643,135.624,74057.0
2022-06-21 11:00:00,144.3,144.4,144.16,144.27,753458.0,135.5771,135.671,135.4455,135.5489,753458.0
2022-06-21 11:10:00,144.28,144.28,143.94,144.09,76261.0,135.5583,135.5583,135.2388,135.3798,76261.0
2022-06-21 11:20:00,144.09,144.15,143.92,144.0,40949.0,135.3798,135.4361,135.22,135.2952,40949.0
2022-06-21 11:30:00,144.01,144.15,143.84,143.85,28255.0,135.3046,135.4361,135.1449,135.1543,28255.0
2022-06-21 11:40:00,143.81,143.99,143.75,143.86,69356.0,135.1167,135.2858,135.0603,135.1637,69356.0
2022-06-21 11:50:00,143.9,143.94,143.66,143.66,48870.0,135.2012,135.2388,134.9758,134.9758,48870.0
2022-06-21 12:00:00,143.67,143.84,143.65,143.73,40896.0,134.9851,135.1449,134.9664,135.0415,40896.0
2022-06-21 12:10:00,143.76,143.86,143.65,143.86,76984.0,135.0697,135.1637,134.9664,135.1637,76984.0
2022-06-21 12:20:00,143.86,144.08,143.81,144.06,30380.0,135.1637,135.3704,135.1167,135.3516,30380.0
2022-06-21 12:30:00,144.05,144.18,143.96,144.16,39873.0,135.3422,135.4643,135.2576,135.4455,39873.0
2022-06-21 12:40:00,144.18,144.2,144.04,144.16,32145.0,135.4643,135.4831,135.3328,135.4455,32145.0
2022-06-21 12:50:00,144.16,144.39,144.1,144.38,46751.0,135.4455,135.6616,135.3892,135.6522,46751.0
2022-06-21 13:00:00,144.36,144.42,144.27,144.41,45392.0,135.6334,135.6898,135.5489,135.6804,45392.0
2022-06-21 13:10:00,144.42,144.49,144.33,144.35,36984.0,135.6898,135.7556,135.6053,135.624,36984.0
2022-06-21 13:20:00,144.38,144.4,144.26,144.27,24608.0,135.6522,135.671,135.5395,135.5489,24608.0
2022-06-21 13:30:00,144.29,144.41,144.25,144.25,23117.0,135.5677,135.6804,135.5301,135.5301,23117.0
2022-06-21 13:40:00,144.18,144.34,144.14,144.27,60396.0,135.4643,135.6146,135.4267,135.5489,60396.0
2022-06-21 13:50:00,144.27,144.29,144.07,144.11,25449.0,135.5489,135.5677,135.361,135.3986,25449.0
2022-06-21 14:00:00,144.11,144.39,144.05,144.39,97267.0,135.3986,135.6616,135.3422,135.6616,97267.0
2022-06-21 14:10:00,144.4,144.5,144.3,144.36,187899.0,135.671,135.765,135.5771,135.6334,187899.0
2022-06-21 14:20:00,144.34,144.43,144.23,144.39,53653.0,135.6146,135.6992,135.5113,135.6616,53653.0
2022-06-21 14:30:00,144.4,144.46,144.2,144.24,38556.0,135.671,135.7274,135.4831,135.5207,38556.0
2022-06-21 14:40:00,144.21,144.5,144.2,144.36,54885.0,135.4925,135.765,135.4831,135.6334,54885.0
2022-06-21 14:50:00,144.35,144.74,144.35,144.7,35802.0,135.624,135.9905,135.624,135.9529,35802.0
2022-06-21 15:00:00,144.7,144.83,144.7,144.78,183921.0,135.9529,136.075,135.9529,136.028,183921.0
2022-06-21 15:10:00,144.8,144.84,144.65,144.67,77458.0,136.0468,136.0844,135.9059,135.9247,77458.0
2022-06-21 15:20:00,144.63,144.75,144.56,144.68,35480.0,135.8871,135.9999,135.8213,135.9341,35480.0
2022-06-21 15:30:00,144.68,144.72,144.5,144.52,37277.0,135.9341,135.9717,135.765,135.7838,37277.0
2022-06-21 15:40:00,144.54,144.56,144.42,144.53,125857.0,135.8026,135.8213,135.6898,135.7932,125857.0
2022-06-21 15:50:00,144.54,144.68,144.24,144.29,316928.0,135.8026,135.9341,135.5207,135.5677,316928.0
2022-06-22 09:30:00,142.3,143.1,142.3,142.93,91673.0,133.698,134.4496,133.698,134.2899,91673.0
2022-06-22 09:40:00,143.04,143.23,142.72,143.14,211034.0,134.3932,134.5717,134.0926,134.4872,211034.0
2022-06-22 09:50:00,143.14,143.61,142.82,143.25,64030.0,134.4872,134.9288,134.1865,134.5905,64030.0
2022-06-22 10:00:00,143.26,143.43,142.99,143.38,82523.0,134.5999,134.7597,134.3463,134.7127,82523.0
2022-06-22 10:10:00,143.41,144.14,143.3,144.1,32836.0,134.7409,135.4267,134.6375,135.3892,32836.0
2022-06-22 10:20:00,144.16,144.43,144.03,144.39,33954.0,135.4455,135.6992,135.3234,135.6616,33954.0
2022-06-22 10:30:00,144.42,144.76,144.35,144.69,57212.0,135.6898,136.0093,135.624,135.9435,57212.0
2022-06-22 10:40:00,144.78,144.78,144.43,144.52,21589.0,136.028,136.028,135.6992,135.7838,21589.0
2022-06-22 10:50:00,144.49,144.6,144.27,144.41,20552.0,135.7556,135.8589,135.5489,135.6804,20552.0
2022-06-22 11:00:00,144.39,144.39,143.95,144.18,32092.0,135.6616,135.6616,135.2482,135.4643,32092.0
2022-06-22 11:10:00,144.17,144.48,144.14,144.42,20093.0,135.4549,135.7462,135.4267,135.6898,20093.0
2022-06-22 11:20:00,144.39,144.58,144.26,144.54,13285.0,135.6616,135.8401,135.5395,135.8026,13285.0
2022-06-22 11:30:00,144.56,144.82,144.56,144.68,13555.0,135.8213,136.0656,135.8213,135.9341,13555.0
2022-06-22 11:40:00,144.68,144.68,144.12,144.33,66261.0,135.9341,135.9341,135.4079,135.6053,66261.0
2022-06-22 11:50:00,144.37,144.37,143.92,143.94,29670.0,135.6428,135.6428,135.22,135.2388,29670.0
2022-06-22 12:00:00,143.94,144.31,143.76,143.86,47285.0,135.2388,135.5865,135.0697,135.1637,47285.0
2022-06-22 12:10:00,143.92,144.29,143.88,144.27,79694.0,135.22,135.5677,135.1825,135.5489,79694.0
2022-06-22 12:20:00,144.26,144.39,144.2,144.28,21884.0,135.5395,135.6616,135.4831,135.5583,21884.0
2022-06-22 12:30:00,144.26,144.53,144.25,144.29,23319.0,135.5395,135.7932,135.5301,135.5677,23319.0
2022-06-22 12:40:00,144.34,144.55,144.34,144.47,22559.0,135.6146,135.812,135.6146,135.7368,22559.0
2022-06-22 12:50:00,144.51,144.54,144.36,144.54,160797.0,135.7744,135.8026,135.6334,135.8026,160797.0
2022-06-22 13:00:00,144.54,144.54,144.21,144.37,19822.0,135.8026,135.8026,135.4925,135.6428,19822.0
2022-06-22 13:10:00,144.42,144.67,144.42,144.67,33857.0,135.6898,135.9247,135.6898,135.9247,33857.0
2022-06-22 13:20:00,144.66,144.87,144.66,144.81,36703.0,135.9153,136.1126,135.9153,136.0562,36703.0
2022-06-22 13:30:00,144.77,144.77,144.45,144.67,23890.0,136.0187,136.0187,135.718,135.9247,23890.0
2022-06-22 13:40:00,144.65,144.91,144.62,144.91,13454.0,135.9059,136.1502,135.8777,136.1502,13454.0
2022-06-22 13:50:00,144.9,144.91,144.72,144.87,133444.0,136.1408,136.1502,135.9717,136.1126,133444.0
2022-06-22 14:00:00,144.9,145.33,144.82,145.31,94804.0,136.1408,136.5448,136.0656,136.526,94804.0
2022-06-22 14:10:00,145.31,145.41,145.16,145.24,95423.0,136.526,136.62,136.3851,136.4602,95423.0
2022-06-22 14:20:00,145.29,145.29,144.88,144.91,83786.0,136.5072,136.5072,136.122,136.1502,83786.0
2022-06-22 14:30:00,144.92,145.0,144.86,144.89,36466.0,136.1596,136.2348,136.1032,136.1314,36466.0
2022-06-22 14:40:00,144.88,144.92,144.68,144.68,20069.0,136.122,136.1596,135.9341,135.9341,20069.0
2022-06-22 14:50:00,144.67,144.93,144.62,144.85,44521.0,135.9247,136.169,135.8777,136.0938,44521.0
2022-06-22 15:00:00,144.87,144.96,144.71,144.74,51543.0,136.1126,136.1972,135.9623,135.9905,51543.0
2022-06-22 15:10:00,144.73,144.79,144.62,144.65,23649.0,135.9811,136.0374,135.8777,135.9059,23649.0
2022-06-22 15:20:00,144.64,144.78,144.39,144.48,52337.0,135.8965,136.028,135.6616,135.7462,52337.0
2022-06-22 15:30:00,144.46,144.6,144.21,144.33,74964.0,135.7274,135.8589,135.4925,135.6053,74964.0
2022-06-22 15:40:00,144.3,144.46,144.11,144.21,82326.0,135.5771,135.7274,135.3986,135.4925,82326.0
2022-06-22 15:50:00,144.21,144.53,143.97,144.0,166990.0,135.4925,135.7932,135.267,135.2952,166990.0
2022-06-23 09:30:00,144.5,144.87,144.43,144.82,48000.0,135.765,136.1126,135.6992,136.0656,48000.0
2022-06-23 09:40:00,144.85,145.13,144.57,144.8,53909.0,136.0938,136.3569,135.8307,136.0468,53909.0
2022-06-23 09:50:00,144.77,144.98,144.32,144.97,54816.0,136.0187,136.216,135.5959,136.2066,54816.0
2022-06-23 10:00:00,144.93,145.06,144.32,144.34,27595.0,136.169,136.2911,135.5959,135.6146,27595.0
2022-06-23 10:10:00,144.33,144.56,144.26,144.38,116311.0,135.6053,135.8213,135.5395,135.6522,116311.0
2022-06-23 10:20:00,144.41,144.71,144.36,144.45,58235.0,135.6804,135.9623,135.6334,135.718,58235.0
2022-06-23 10:30:00,144.53,144.65,144.26,144.65,53617.0,135.7932,135.9059,135.5395,135.9059,53617.0
2022-06-23 10:40:00,144.72,144.84,144.55,144.64,115249.0,135.9717,136.0844,135.812,135.8965,115249.0
2022-06-23 10:50:00,144.63,144.84,144.52,144.71,44370.0,135.8871,136.0844,135.7838,135.9623,44370.0
2022-06-23 11:00:00,144.73,144.73,144.39,144.56,11688.0,135.9811,135.9811,135.6616,135.8213,11688.0
2022-06-23 11:10:00,144.56,144.81,144.54,144.57,32542.0,135.8213,136.0562,135.8026,135.8307,32542.0
2022-06-23 11:20:00,144.61,144.64,144.22,144.25,72256.0,135.8683,135.8965,135.5019,135.5301,72256.0
2022-06-23 11:30:00,144.32,144.33,143.76,143.76,39016.0,135.5959,135.6053,135.0697,135.0697,39016.0
2022-06-23 11:40:00,143.73,143.97,143.72,143.97,28926.0,135.0415,135.267,135.0321,135.267,28926.0
2022-06-23 11:50:00,143.93,143.95,143.54,143.57,21744.0,135.2294,135.2482,134.863,134.8912,21744.0
2022-06-23 12:00:00,143.58,143.62,143.2,143.32,57195.0,134.9006,134.9382,134.5436,134.6563,57195.0
2022-06-23 12:10:00,143.31,143.64,143.24,143.53,82839.0,134.6469,134.957,134.5811,134.8536,82839.0
2022-06-23 12:20:00,143.55,143.69,143.33,143.36,55029.0,134.8724,135.0039,134.6657,134.6939,55029.0
2022-06-23 12:30:00,143.36,143.42,143.09,143.15,31622.0,134.6939,134.7503,134.4402,134.4966,31622.0
2022-06-23 12:40:00,143.12,143.33,143.03,143.17,121414.0,134.4684,134.6657,134.3838,134.5154,121414.0
2022-06-23 12:50:00,143.1,143.24,142.9,143.05,28915.0,134.4496,134.5811,134.2617,134.4026,28915.0
2022-06-23 13:00:00,143.01,143.29,142.91,143.27,26627.0,134.365,134.6281,134.2711,134.6093,26627.0
2022-06-23 13:10:00,143.23,143.42,143.2,143.35,24772.0,134.5717,134.7503,134.5436,134.6845,24772.0
2022-06-23 13:20:00,143.38,143.52,143.22,143.25,47718.0,134.7127,134.8442,134.5624,134.5905,47718.0
2022-06-23 13:30:00,143.28,143.38,143.15,143.22,15839.0,134.6187,134.7127,134.4966,134.5624,15839.0
2022-06-23 13:40:00,143.23,143.4,143.08,143.4,22047.0,134.5717,134.7315,134.4308,134.7315,22047.0
2022-06-23 13:50:00,143.41,143.58,143.41,143.54,28098.0,134.7409,134.9006,134.7409,134.863,28098.0
2022-06-23 14:00:00,143.53,143.58,143.41,143.49,141892.0,134.8536,134.9006,134.7409,134.816,141892.0
2022-06-23 14:10:00,143.51,143.6,143.42,143.52,53355.0,134.8348,134.9194,134.7503,134.8442,53355.0
2022-06-23 14:20:00,143.53,143.77,143.47,143.75,35781.0,134.8536,135.0791,134.7972,135.0603,35781.0
2022-06-23 14:30:00,143.75,144.06,143.75,144.03,87964.0,135.0603,135.3516,135.0603,135.3234,87964.0
2022-06-23 14:40:00,144.04,144.04,143.86,143.93,68943.0,135.3328,135.3328,135.1637,135.2294,68943.0
2022-06-23 14:50:00,143.91,143.97,143.86,143.97,32090.0,135.2106,135.267,135.1637,135.267,32090.0
2022-06-23 15:00:00,143.97,144.06,143.83,144.0,38370.0,135.267,135.3516,135.1355,135.2952,38370.0
2022-06-23 15:10:00,144.0,144.03,143.87,143.99,43909.0,135.2952,135.3234,135.1731,135.2858,43909.0
2022-06-23 15:20:00,144.02,144.33,143.98,144.25,65949.0,135.314,135.6053,135.2764,135.5301,65949.0
2022-06-23 15:30:00,144.26,144.69,144.25,144.47,141350.0,135.5395,135.9435,135.5301,135.7368,141350.0
2022-06-23 15:40:00,144.47,144.78,144.42,144.78,181010.0,135.7368,136.028,135.6898,136.028,181010.0
2022-06-23 15:50:00,144.78,144.85,144.45,144.65,649027.0,136.028,136.0938,135.718,135.9059,649027.0
2022-06-24 09:30:00,145.82,146.11,145.6,145.68,93887.0,137.0052,137.2777,136.7985,136.8736,93887.0
2022-06-24 09:40:00,145.7,146.28,145.7,146.27,125580.0,136.8924,137.4374,136.8924,137.428,125580.0
2022-06-24 09:50:00,146.3,146.49,146.21,146.38,83671.0,137.4562,137.6347,137.3716,137.5313,83671.0
2022-06-24 10:00:00,146.49,147.41,146.41,147.37,81361.0,137.6347,138.4991,137.5595,138.4615,81361.0
2022-06-24 10:10:00,147.34,147.47,147.09,147.44,71172.0,138.4333,138.5554,138.1984,138.5273,71172.0
2022-06-24 10:20:00,147.45,147.62,147.32,147.38,260650.0,138.5366,138.6964,138.4145,138.4709,260650.0
2022-06-24 10:30:00,147.41,147.49,147.29,147.34,73795.0,138.4991,138.5742,138.3863,138.4333,73795.0
2022-06-24 10:40:00,147.38,147.62,147.29,147.6,25577.0,138.4709,138.6964,138.3863,138.6776,25577.0
2022-06-24 10:50:00,147.63,147.72,147.53,147.62,52227.0,138.7058,138.7903,138.6118,138.6964,52227.0
2022-06-24 11:00:00,147.62,147.83,147.59,147.78,61194.0,138.6964,138.8937,138.6682,138.8467,61194.0
2022-06-24 11:10:00,147.8,147.83,147.58,147.68,36631.0,138.8655,138.8937,138.6588,138.7527,36631.0
2022-06-24 11:20:00,147.66,147.95,147.65,147.94,41307.0,138.734,139.0064,138.7246,138.997,41307.0
2022-06-24 11:30:00,147.93,148.06,147.88,148.04,23904.0,138.9876,139.1098,138.9407,139.091,23904.0
2022-06-24 11:40:00,148.04,148.12,147.96,147.96,38246.0,139.091,139.1661,139.0158,139.0158,38246.0
2022-06-24 11:50:00,147.97,148.12,147.9,147.96,28350.0,139.0252,139.1661,138.9594,139.0158,28350.0
2022-06-24 12:00:00,147.96,148.09,147.93,147.99,23584.0,139.0158,139.138,138.9876,139.044,23584.0
2022-06-24 12:10:00,148.0,148.09,147.97,148.04,62320.0,139.0534,139.138,139.0252,139.091,62320.0
2022-06-24 12:20:00,148.04,148.05,147.83,147.86,35088.0,139.091,139.1004,138.8937,138.9219,35088.0
2022-06-24 12:30:00,147.86,147.91,147.8,147.89,35524.0,138.9219,138.9688,138.8655,138.9501,35524.0
2022-06-24 12:40:00,147.9,148.06,147.88,147.93,28768.0,138.9594,139.1098,138.9407,138.9876,28768.0
2022-06-24 12:50:00,147.95,148.02,147.89,147.98,31587.0,139.0064,139.0722,138.9501,139.0346,31587.0
2022-06-24 13:00:00,147.98,148.13,147.95,148.08,34889.0,139.0346,139.1755,139.0064,139.1286,34889.0
2022-06-24 13:10:00,148.09,148.2,148.06,148.07,36388.0,139.138,139.2413,139.1098,139.1192,36388.0
2022-06-24 13:20:00,148.05,148.1,147.99,148.08,33908.0,139.1004,139.1474,139.044,139.1286,33908.0
2022-06-24 13:30:00,148.07,148.12,147.99,148.04,41143.0,139.1192,139.1661,139.044,139.091,41143.0
2022-06-24 13:40:00,148.01,148.17,148.0,148.1,29713.0,139.0628,139.2131,139.0534,139.1474,29713.0
2022-06-24 13:50:00,148.12,148.14,147.91,147.96,72763.0,139.1661,139.1849,138.9688,139.0158,72763.0
2022-06-24 14:00:00,147.97,148.04,147.91,147.98,107061.0,139.0252,139.091,138.9688,139.0346,107061.0
2022-06-24 14:10:00,147.99,148.07,147.97,148.03,42166.0,139.044,139.1192,139.0252,139.0816,42166.0
2022-06-24 14:20:00,148.03,148.1,147.95,148.07,92554.0,139.0816,139.1474,139.0064,139.1192,92554.0
2022-06-24 14:30:00,148.06,148.18,148.05,148.05,89796.0,139.1098,139.2225,139.1004,139.1004,89796.0
2022-06-24 14:40:00,148.04,148.15,148.03,148.14,75975.0,139.091,139.1943,139.0816,139.1849,75975.0
2022-06-24 14:50:00,148.16,148.24,148.11,148.24,111810.0,139.2037,139.2789,139.1568,139.2789,111810.0
2022-06-24 15:00:00,148.22,148.3,148.18,148.24,137674.0,139.2601,139.3353,139.2225,139.2789,137674.0
2022-06-24 15:10:00,148.25,148.36,148.19,148.32,113771.0,139.2883,139.3916,139.2319,139.3541,113771.0
2022-06-24 15:20:00,148.32,148.4,148.28,148.37,100275.0,139.3541,139.4292,139.3165,139.401,100275.0
2022-06-24 15:30:00,148.37,148.44,148.27,148.42,142117.0,139.401,139.4668,139.3071,139.448,142117.0
2022-06-24 15:40:00,148.43,148.55,148.4,148.46,267070.0,139.4574,139.5702,139.4292,139.4856,267070.0
2022-06-24 15:50:00,148.47,148.64,148.3,148.64,1054642.0,139.495,139.6547,139.3353,139.6547,1054642.0
2022-06-27 09:30:00,148.87,149.04,148.21,148.49,140804.0,139.8708,140.0305,139.2507,139.5138,140804.0
2022-06-27 09:40:00,148.5,148.51,147.96,148.12,29271.0,139.5232,139.5326,139.0158,139.1661,29271.0
2022-06-27 09:50:00,148.03,148.34,147.97,147.97,36180.0,139.0816,139.3728,139.0252,139.0252,36180.0
2022-06-27 10:00:00,148.01,148.58,148.01,148.25,36752.0,139.0628,139.5983,139.0628,139.2883,36752.0
2022-06-27 10:10:00,148.25,148.45,148.06,148.41,40422.0,139.2883,139.4762,139.1098,139.4386,40422.0
2022-06-27 10:20:00,148.44,148.61,148.03,148.15,33858.0,139.4668,139.6265,139.0816,139.1943,33858.0
2022-06-27 10:30:00,148.07,148.42,148.06,148.36,39848.0,139.1192,139.448,139.1098,139.3916,39848.0
2022-06-27 10:40:00,148.37,148.71,148.33,148.71,30736.0,139.401,139.7205,139.3635,139.7205,30736.0
2022-06-27 10:50:00,148.75,149.02,148.74,148.83,38414.0,139.7581,140.0117,139.7487,139.8332,38414.0
2022-06-27 11:00:00,148.84,148.91,148.71,148.71,12826.0,139.8426,139.9084,139.7205,139.7205,12826.0
2022-06-27 11:10:00,148.69,149.0,148.51,149.0,464930.0,139.7017,139.993,139.5326,139.993,464930.0
2022-06-27 11:20:00,148.99,149.3,148.96,149.18,41131.0,139.9836,140.2748,139.9554,140.1621,41131.0
2022-06-27 11:30:00,149.17,149.18,148.96,149.06,65095.0,140.1527,140.1621,139.9554,140.0493,65095.0
2022-06-27 11:40:00,149.12,149.28,149.1,149.16,15793.0,140.1057,140.256,140.0869,140.1433,15793.0
2022-06-27 11:50:00,149.17,149.19,149.01,149.17,18114.0,140.1527,140.1715,140.0023,140.1527,18114.0
2022-06-27 12:00:00,149.18,149.2,148.76,148.89,26883.0,140.1621,140.1809,139.7675,139.8896,26883.0
2022-06-27 12:10:00,148.81,148.94,148.73,148.94,36442.0,139.8144,139.9366,139.7393,139.9366,36442.0
2022-06-27 12:20:00,149.0,149.02,148.58,148.63,18583.0,139.993,140.0117,139.5983,139.6453,18583.0
2022-06-27 12:30:00,148.61,148.66,148.4,148.64,68541.0,139.6265,139.6735,139.4292,139.6547,68541.0
2022-06-27 12:40:00,148.63,148.82,148.61,148.78,47869.0,139.6453,139.8238,139.6265,139.7862,47869.0
2022-06-27 12:50:00,148.74,148.9,148.74,148.86,43405.0,139.7487,139.899,139.7487,139.8614,43405.0
2022-06-27 13:00:00,148.86,148.89,148.47,148.61,37115.0,139.8614,139.8896,139.495,139.6265,37115.0
2022-06-27 13:10:00,148.63,148.84,148.62,148.78,27218.0,139.6453,139.8426,139.6359,139.7862,27218.0
2022-06-27 13:20:00,148.82,148.82,148.62,148.65,23499.0,139.8238,139.8238,139.6359,139.6641,23499.0
2022-06-27 13:30:00,148.64,148.65,148.5,148.58,37341.0,139.6547,139.6641,139.5232,139.5983,37341.0
2022-06-27 13:40:00,148.58,148.6,148.27,148.38,71133.0,139.5983,139.6171,139.3071,139.4104,71133.0
2022-06-27 13:50:00,148.42,148.53,148.38,148.41,126731.0,139.448,139.5514,139.4104,139.4386,126731.0
2022-06-27 14:00:00,148.41,148.51,148.24,148.42,66501.0,139.4386,139.5326,139.2789,139.448,66501.0
2022-06-27 14:10:00,148.41,148.72,148.38,148.72,83108.0,139.4386,139.7299,139.4104,139.7299,83108.0
2022-06-27 14:20:00,148.71,148.72,148.45,148.49,118179.0,139.7205,139.7299,139.4762,139.5138,118179.0
2022-06-27 14:30:00,148.51,148.75,148.43,148.72,38085.0,139.5326,139.7581,139.4574,139.7299,38085.0
2022-06-27 14:40:00,148.7,148.72,148.52,148.71,40826.0,139.7111,139.7299,139.542,139.7205,40826.0
2022-06-27 14:50:00,148.64,148.66,148.49,148.51,45853.0,139.6547,139.6735,139.5138,139.5326,45853.0
2022-06-27 15:00:00,148.53,148.55,148.16,148.48,38820.0,139.5514,139.5702,139.2037,139.5044,38820.0
2022-06-27 15:10:00,148.45,148.77,148.45,148.73,23743.0,139.4762,139.7769,139.4762,139.7393,23743.0
2022-06-27 15:20:00,148.73,148.78,148.59,148.68,65204.0,139.7393,139.7862,139.6077,139.6923,65204.0
2022-06-27 15:30:00,148.63,148.63,148.31,148.38,39703.0,139.6453,139.6453,139.3447,139.4104,39703.0
2022-06-27 15:40:00,148.32,148.77,148.32,148.65,49965.0,139.3541,139.7769,139.3541,139.6641,49965.0
2022-06-27 15:50:00,148.64,148.64,148.22,148.56,133248.0,139.6547,139.6547,139.2601,139.5795,133248.0
2022-06-28 09:30:00,149.43,150.39,149.43,150.26,144578.0,140.397,141.2989,140.397,141.1768,144578.0
2022-06-28 09:40:00,150.24,150.46,150.15,150.44,42928.0,141.158,141.3647,141.0734,141.3459,42928.0
2022-06-28 09:50:00,150.5,150.62,150.29,150.43,31232.0,141.4023,141.515,141.205,141.3365,31232.0
2022-06-28 10:00:00,150.4,150.54,149.77,149.87,29159.0,141.3083,141.4399,140.7164,140.8104,29159.0
2022-06-28 10:10:00,149.85,150.13,149.84,150.01,19421.0,140.7916,141.0546,140.7822,140.9419,19421.0
2022-06-28 10:20:00,149.9,149.98,149.66,149.7,64568.0,140.8385,140.9137,140.6131,140.6506,64568.0
2022-06-28 10:30:00,149.66,149.71,149.37,149.58,61038.0,140.6131,140.66,140.3406,140.5379,61038.0
2022-06-28 10:40:00,149.53,149.58,149.14,149.26,42191.0,140.4909,140.5379,140.1245,140.2372,42191.0
2022-06-28 10:50:00,149.26,149.52,149.14,149.49,60702.0,140.2372,140.4815,140.1245,140.4533,60702.0
2022-06-28 11:00:00,149.48,149.56,149.28,149.32,19488.0,140.4439,140.5191,140.256,140.2936,19488.0
2022-06-28 11:10:00,149.31,149.45,149.02,149.03,13343.0,140.2842,140.4157,140.0117,140.0211,13343.0
2022-06-28 11:20:00,149.03,149.07,148.37,148.38,125285.0,140.0211,140.0587,139.401,139.4104,125285.0
2022-06-28 11:30:00,148.38,148.51,148.13,148.15,33697.0,139.4104,139.5326,139.1755,139.1943,33697.0
2022-06-28 11:40:00,148.11,148.15,147.91,148.03,27758.0,139.1568,139.1943,138.9688,139.0816,27758.0
2022-06-28 11:50:00,148.1,148.11,147.77,147.84,43809.0,139.1474,139.1568,138.8373,138.9031,43809.0
2022-06-28 12:00:00,147.84,147.88,147.56,147.86,51091.0,138.9031,138.9407,138.64,138.9219,51091.0
2022-06-28 12:10:00,147.86,148.08,147.67,147.79,26511.0,138.9219,139.1286,138.7433,138.8561,26511.0
2022-06-28 12:20:00,147.88,148.24,147.88,148.24,14672.0,138.9407,139.2789,138.9407,139.2789,14672.0
2022-06-28 12:30:00,148.22,148.22,147.95,148.12,21599.0,139.2601,139.2601,139.0064,139.1661,21599.0
2022-06-28 12:40:00,148.12,148.34,148.11,148.15,30953.0,139.1661,139.3728,139.1568,139.1943,30953.0
2022-06-28 12:50:00,148.16,148.17,147.88,147.96,25472.0,139.2037,139.2131,138.9407,139.0158,25472.0
2022-06-28 13:00:00,147.97,148.02,147.48,147.48,36623.0,139.0252,139.0722,138.5648,138.5648,36623.0
2022-06-28 13:10:00,147.48,147.55,147.34,147.38,19223.0,138.5648,138.6306,138.4333,138.4709,19223.0
2022-06-28 13:20:00,147.4,147.66,147.28,147.64,38711.0,138.4897,138.734,138.3769,138.7152,38711.0
2022-06-28 13:30:00,147.64,147.68,147.25,147.34,45969.0,138.7152,138.7527,138.3487,138.4333,45969.0
2022-06-28 13:40:00,147.32,147.53,147.28,147.44,61674.0,138.4145,138.6118,138.3769,138.5273,61674.0
2022-06-28 13:50:00,147.45,147.54,147.37,147.44,106096.0,138.5366,138.6212,138.4615,138.5273,106096.0
2022-06-28 14:00:00,147.45,147.67,147.24,147.25,48549.0,138.5366,138.7433,138.3393,138.3487,48549.0
2022-06-28 14:10:00,147.24,147.28,146.89,146.89,45104.0,138.3393,138.3769,138.0105,138.0105,45104.0
2022-06-28 14:20:00,146.87,146.97,146.79,146.95,50282.0,137.9917,138.0857,137.9165,138.0669,50282.0
2022-06-28 14:30:00,146.91,146.91,146.64,146.65,57496.0,138.0293,138.0293,137.7756,137.785,57496.0
2022-06-28 14:40:00,146.6,147.02,146.56,147.01,45561.0,137.738,138.1326,137.7004,138.1232,45561.0
2022-06-28 14:50:00,147.01,147.02,146.82,146.86,67263.0,138.1232,138.1326,137.9447,137.9823,67263.0
2022-06-28 15:00:00,146.85,146.97,146.63,146.74,73652.0,137.9729,138.0857,137.7662,137.8696,73652.0
2022-06-28 15:10:00,146.76,146.93,146.68,146.93,132176.0,137.8884,138.0481,137.8132,138.0481,132176.0
2022-06-28 15:20:00,146.86,147.1,146.79,146.93,71835.0,137.9823,138.2078,137.9165,138.0481,71835.0
2022-06-28 15:30:00,146.93,147.0,146.77,146.91,84420.0,138.0481,138.1139,137.8978,138.0293,84420.0
2022-06-28 15:40:00,146.94,146.97,146.58,146.72,155497.0,138.0575,138.0857,137.7192,137.8508,155497.0
2022-06-28 15:50:00,146.73,146.85,146.59,146.66,285019.0,137.8602,137.9729,137.7286,137.7944,285019.0
2022-06-29 09:30:00,146.99,147.18,146.08,146.13,85501.0,138.1045,138.283,137.2495,137.2964,85501.0
2022-06-29 09:40:00,145.88,146.11,145.74,146.06,79418.0,137.0616,137.2777,136.93,137.2307,79418.0
2022-06-29 09:50:00,146.03,146.79,145.98,146.35,77081.0,137.2025,137.9165,137.1555,137.5031,77081.0
2022-06-29 10:00:00,146.36,146.76,146.25,146.32,60698.0,137.5125,137.8884,137.4092,137.475,60698.0
2022-06-29 10:10:00,146.33,146.63,145.85,145.9,515158.0,137.4844,137.7662,137.0334,137.0803,515158.0
2022-06-29 10:20:00,145.93,146.45,145.89,146.26,66100.0,137.1085,137.5971,137.071,137.4186,66100.0
2022-06-29 10:30:00,146.28,146.59,145.97,146.22,107506.0,137.4374,137.7286,137.1461,137.381,107506.0
2022-06-29 10:40:00,146.22,146.51,146.16,146.26,24029.0,137.381,137.6535,137.3246,137.4186,24029.0
2022-06-29 10:50:00,146.34,146.42,145.98,146.04,27705.0,137.4937,137.5689,137.1555,137.2119,27705.0
2022-06-29 11:00:00,146.05,146.07,145.74,145.99,98386.0,137.2213,137.2401,136.93,137.1649,98386.0
2022-06-29 11:10:00,146.01,146.05,145.71,145.74,20628.0,137.1837,137.2213,136.9018,136.93,20628.0
2022-06-29 11:20:00,145.72,145.74,145.44,145.62,18380.0,136.9112,136.93,136.6482,136.8173,18380.0
2022-06-29 11:30:00,145.59,146.05,145.53,145.94,24917.0,136.7891,137.2213,136.7327,137.1179,24917.0
2022-06-29 11:40:00,145.92,146.02,145.71,145.82,77229.0,137.0991,137.1931,136.9018,137.0052,77229.0
2022-06-29 11:50:00,145.8,146.09,145.79,145.94,52896.0,136.9864,137.2589,136.977,137.1179,52896.0
2022-06-29 12:00:00,145.93,145.97,145.72,145.72,39298.0,137.1085,137.1461,136.9112,136.9112,39298.0
2022-06-29 12:10:00,145.74,145.74,145.49,145.61,33253.0,136.93,136.93,136.6951,136.8079,33253.0
2022-06-29 12:20:00,145.71,145.78,145.31,145.34,26270.0,136.9018,136.9676,136.526,136.5542,26270.0
2022-06-29 12:30:00,145.39,145.8,145.32,145.72,52449.0,136.6012,136.9864,136.5354,136.9112,52449.0
2022-06-29 12:40:00,145.69,145.79,145.57,145.61,18979.0,136.883,136.977,136.7703,136.8079,18979.0
2022-06-29 12:50:00,145.56,145.72,145.52,145.69,84016.0,136.7609,136.9112,136.7233,136.883,84016.0
2022-06-29 13:00:00,145.66,145.85,145.56,145.85,23863.0,136.8549,137.0334,136.7609,137.0334,23863.0
2022-06-29 13:10:00,145.9,145.95,145.41,145.46,12457.0,137.0803,137.1273,136.62,136.6669,12457.0
2022-06-29 13:20:00,145.45,145.7,145.37,145.63,73212.0,136.6575,136.8924,136.5824,136.8267,73212.0
2022-06-29 13:30:00,145.59,145.77,145.46,145.76,54893.0,136.7891,136.9582,136.6669,136.9488,54893.0
2022-06-29 13:40:00,145.73,145.9,145.7,145.81,46522.0,136.9206,137.0803,136.8924,136.9958,46522.0
2022-06-29 13:50:00,145.83,146.15,145.83,146.12,53550.0,137.0146,137.3152,137.0146,137.287,53550.0
2022-06-29 14:00:00,146.12,146.41,146.09,146.3,74818.0,137.287,137.5595,137.2589,137.4562,74818.0
2022-06-29 14:10:00,146.3,146.4,146.23,146.3,97034.0,137.4562,137.5501,137.3904,137.4562,97034.0
2022-06-29 14:20:00,146.3,146.3,146.1,146.24,35712.0,137.4562,137.4562,137.2683,137.3998,35712.0
2022-06-29 14:30:00,146.15,146.2,146.01,146.02,17850.0,137.3152,137.3622,137.1837,137.1931,17850.0
2022-06-29 14:40:00,146.01,146.04,145.76,145.86,42958.0,137.1837,137.2119,136.9488,137.0428,42958.0
2022-06-29 14:50:00,145.79,146.02,145.79,145.91,38335.0,136.977,137.1931,136.977,137.0897,38335.0
2022-06-29 15:00:00,145.89,145.97,145.69,145.97,71195.0,137.071,137.1461,136.883,137.1461,71195.0
2022-06-29 15:10:00,145.93,146.17,145.79,146.02,47668.0,137.1085,137.334,136.977,137.1931,47668.0
2022-06-29 15:20:00,146.0,146.35,146.0,146.33,63257.0,137.1743,137.5031,137.1743,137.4844,63257.0
2022-06-29 15:30:00,146.34,146.34,145.84,145.89,58235.0,137.4937,137.4937,137.024,137.071,58235.0
2022-06-29 15:40:00,145.87,145.96,145.75,145.87,57703.0,137.0522,137.1367,136.9394,137.0522,57703.0
2022-06-29 15:50:00,145.89,146.13,145.7,145.99,161090.0,137.071,137.2964,136.8924,137.1649,161090.0
2022-06-30 09:30:00,144.26,144.48,143.71,143.77,106065.0,135.5395,135.7462,135.0227,135.0791,106065.0
2022-06-30 09:40:00,143.69,144.07,143.49,143.88,97067.0,135.0039,135.361,134.816,135.1825,97067.0
2022-06-30 09:50:00,143.86,143.94,143.47,143.57,68871.0,135.1637,135.2388,134.7972,134.8912,68871.0
2022-06-30 10:00:00,143.57,143.81,143.4,143.72,119487.0,134.8912,135.1167,134.7315,135.0321,119487.0
2022-06-30 10:10:00,143.71,144.08,143.71,143.91,40427.0,135.0227,135.3704,135.0227,135.2106,40427.0
2022-06-30 10:20:00,143.91,143.98,143.72,143.88,69360.0,135.2106,135.2764,135.0321,135.1825,69360.0
2022-06-30 10:30:00,143.8,144.34,143.79,144.03,55247.0,135.1073,135.6146,135.0979,135.3234,55247.0
2022-06-30 10:40:00,144.02,144.05,143.8,143.96,29567.0,135.314,135.3422,135.1073,135.2576,29567.0
2022-06-30 10:50:00,143.96,144.57,143.96,144.53,27633.0,135.2576,135.8307,135.2576,135.7932,27633.0
2022-06-30 11:00:00,144.5,144.71,144.22,144.7,68449.0,135.765,135.9623,135.5019,135.9529,68449.0
2022-06-30 11:10:00,144.72,144.74,144.49,144.5,16996.0,135.9717,135.9905,135.7556,135.765,16996.0
2022-06-30 11:20:00,144.58,145.03,144.53,144.91,29438.0,135.8401,136.2629,135.7932,136.1502,29438.0
2022-06-30 11:30:00,144.88,144.94,144.65,144.85,31930.0,136.122,136.1784,135.9059,136.0938,31930.0
2022-06-30 11:40:00,144.85,145.17,144.84,145.16,19195.0,136.0938,136.3945,136.0844,136.3851,19195.0
2022-06-30 11:50:00,145.08,145.26,145.04,145.23,24009.0,136.3099,136.479,136.2723,136.4508,24009.0
2022-06-30 12:00:00,145.24,145.29,144.89,144.91,31214.0,136.4602,136.5072,136.1314,136.1502,31214.0
2022-06-30 12:10:00,144.89,145.21,144.83,145.2,47326.0,136.1314,136.4321,136.075,136.4227,47326.0
2022-06-30 12:20:00,145.17,145.87,145.16,145.8,339976.0,136.3945,137.0522,136.3851,136.9864,339976.0
2022-06-30 12:30:00,145.94,146.13,145.73,145.82,25469.0,137.1179,137.2964,136.9206,137.0052,25469.0
2022-06-30 12:40:00,145.77,145.92,145.7,145.7,26257.0,136.9582,137.0991,136.8924,136.8924,26257.0
2022-06-30 12:50:00,145.66,145.88,145.63,145.87,21466.0,136.8549,137.0616,136.8267,137.0522,21466.0
2022-06-30 13:00:00,145.85,146.0,145.63,145.64,7151.0,137.0334,137.1743,136.8267,136.8361,7151.0
2022-06-30 13:10:00,145.63,145.63,145.18,145.25,27141.0,136.8267,136.8267,136.4039,136.4696,27141.0
2022-06-30 13:20:00,145.31,145.66,145.26,145.63,15588.0,136.526,136.8549,136.479,136.8267,15588.0
2022-06-30 13:30:00,145.64,145.82,145.61,145.78,14158.0,136.8361,137.0052,136.8079,136.9676,14158.0
2022-06-30 13:40:00,145.88,145.94,145.47,145.89,41900.0,137.0616,137.1179,136.6763,137.071,41900.0
2022-06-30 13:50:00,145.89,146.08,145.78,145.87,14812.0,137.071,137.2495,136.9676,137.0522,14812.0
2022-06-30 14:00:00,145.89,145.93,145.57,145.62,45573.0,137.071,137.1085,136.7703,136.8173,45573.0
2022-06-30 14:10:00,145.59,145.77,145.47,145.76,42578.0,136.7891,136.9582,136.6763,136.9488,42578.0
2022-06-30 14:20:00,145.72,145.76,145.16,145.46,62640.0,136.9112,136.9488,136.3851,136.6669,62640.0
2022-06-30 14:30:00,145.5,145.57,145.37,145.47,23175.0,136.7045,136.7703,136.5824,136.6763,23175.0
2022-06-30 14:40:00,145.45,145.45,144.93,145.08,62745.0,136.6575,136.6575,136.169,136.3099,62745.0
2022-06-30 14:50:00,145.05,145.08,144.76,144.92,24521.0,136.2817,136.3099,136.0093,136.1596,24521.0
2022-06-30 15:00:00,144.95,145.05,144.43,144.45,168425.0,136.1878,136.2817,135.6992,135.718,168425.0
2022-06-30 15:10:00,144.45,144.55,144.24,144.3,77087.0,135.718,135.812,135.5207,135.5771,77087.0
2022-06-30 15:20:00,144.34,145.01,144.34,145.01,146847.0,135.6146,136.2441,135.6146,136.2441,146847.0
2022-06-30 15:30:00,145.01,145.37,144.93,145.08,75821.0,136.2441,136.5824,136.169,136.3099,75821.0
2022-06-30 15:40:00,145.05,145.22,144.62,144.9,448908.0,136.2817,136.4415,135.8777,136.1408,448908.0
2022-06-30 15:50:00,144.87,145.13,144.3,145.01,1276464.0,136.1126,136.3569,135.5771,136.2441,1276464.0
2022-07-01 09:30:00,144.89,145.22,144.7,145.08,104111.0,136.1314,136.4415,135.9529,136.3099,104111.0
2022-07-01 09:40:00,145.05,146.14,145.05,145.92,76272.0,136.2817,137.3058,136.2817,137.0991,76272.0
2022-07-01 09:50:00,145.93,146.01,145.61,145.63,51393.0,137.1085,137.1837,136.8079,136.8267,51393.0
2022-07-01 10:00:00,145.68,146.08,145.0,145.19,143633.0,136.8736,137.2495,136.2348,136.4133,143633.0
2022-07-01 10:10:00,145.21,145.25,144.24,144.48,83013.0,136.4321,136.4696,135.5207,135.7462,83013.0
2022-07-01 10:20:00,144.45,144.52,144.18,144.23,109621.0,135.718,135.7838,135.4643,135.5113,109621.0
2022-07-01 10:30:00,144.16,144.27,143.81,143.9,51492.0,135.4455,135.5489,135.1167,135.2012,51492.0
2022-07-01 10:40:00,143.77,144.46,143.77,144.31,28370.0,135.0791,135.7274,135.0791,135.5865,28370.0
2022-07-01 10:50:00,144.26,144.62,144.0,144.43,69694.0,135.5395,135.8777,135.2952,135.6992,69694.0
2022-07-01 11:00:00,144.37,144.89,144.24,144.79,23218.0,135.6428,136.1314,135.5207,136.0374,23218.0
2022-07-01 11:10:00,144.81,145.22,144.67,145.0,50967.0,136.0562,136.4415,135.9247,136.2348,50967.0
2022-07-01 11:20:00,145.07,145.12,144.77,144.79,30658.0,136.3005,136.3475,136.0187,136.0374,30658.0
2022-07-01 11:30:00,144.86,145.16,144.86,145.01,19097.0,136.1032,136.3851,136.1032,136.2441,19097.0
2022-07-01 11:40:00,145.02,145.13,144.91,145.06,84598.0,136.2535,136.3569,136.1502,136.2911,84598.0
2022-07-01 11:50:00,144.85,144.85,144.36,144.5,13104.0,136.0938,136.0938,135.6334,135.765,13104.0
2022-07-01 12:00:00,144.47,144.68,144.36,144.68,11131.0,135.7368,135.9341,135.6334,135.9341,11131.0
2022-07-01 12:10:00,144.61,145.03,144.52,145.0,9496.0,135.8683,136.2629,135.7838,136.2348,9496.0
2022-07-01 12:20:00,144.91,145.12,144.91,145.07,15352.0,136.1502,136.3475,136.1502,136.3005,15352.0
2022-07-01 12:30:00,145.08,145.21,144.87,144.87,18526.0,136.3099,136.4321,136.1126,136.1126,18526.0
2022-07-01 12:40:00,144.87,144.92,144.72,144.84,27204.0,136.1126,136.1596,135.9717,136.0844,27204.0
2022-07-01 12:50:00,144.87,145.1,144.75,144.75,38989.0,136.1126,136.3287,135.9999,135.9999,38989.0
2022-07-01 13:00:00,144.73,144.86,144.65,144.83,10571.0,135.9811,136.1032,135.9059,136.075,10571.0
2022-07-01 13:10:00,144.84,145.01,144.73,144.93,14177.0,136.0844,136.2441,135.9811,136.169,14177.0
2022-07-01 13:20:00,144.93,145.18,144.92,145.14,10760.0,136.169,136.4039,136.1596,136.3663,10760.0
2022-07-01 13:30:00,145.16,145.53,145.16,145.43,60312.0,136.3851,136.7327,136.3851,136.6388,60312.0
2022-07-01 13:40:00,145.43,145.7,145.38,145.7,37480.0,136.6388,136.8924,136.5918,136.8924,37480.0
2022-07-01 13:50:00,145.7,145.73,145.56,145.66,67959.0,136.8924,136.9206,136.7609,136.8549,67959.0
2022-07-01 14:00:00,145.69,145.73,145.46,145.56,20617.0,136.883,136.9206,136.6669,136.7609,20617.0
2022-07-01 14:10:00,145.54,145.89,145.4,145.89,21413.0,136.7421,137.071,136.6106,137.071,21413.0
2022-07-01 14:20:00,145.89,146.19,145.81,145.99,42352.0,137.071,137.3528,136.9958,137.1649,42352.0
2022-07-01 14:30:00,146.03,146.28,146.03,146.26,22088.0,137.2025,137.4374,137.2025,137.4186,22088.0
2022-07-01 14:40:00,146.22,146.36,146.17,146.36,19115.0,137.381,137.5125,137.334,137.5125,19115.0
2022-07-01 14:50:00,146.37,146.4,146.09,146.31,29381.0,137.5219,137.5501,137.2589,137.4656,29381.0
2022-07-01 15:00:00,146.32,146.35,145.99,146.32,91536.0,137.475,137.5031,137.1649,137.475,91536.0
2022-07-01 15:10:00,146.41,146.62,146.37,146.49,15176.0,137.5595,137.7568,137.5219,137.6347,15176.0
2022-07-01 15:20:00,146.5,146.53,146.3,146.48,30086.0,137.6441,137.6723,137.4562,137.6253,30086.0
2022-07-01 15:30:00,146.47,146.87,146.47,146.87,38588.0,137.6159,137.9917,137.6159,137.9917,38588.0
2022-07-01 15:40:00,146.86,147.05,146.83,146.96,45836.0,137.9823,138.1608,137.9541,138.0763,45836.0
2022-07-01 15:50:00,146.98,147.07,146.48,146.79,106346.0,138.0951,138.1796,137.6253,137.9165,106346.0
2022-07-05 09:30:00,144.74,144.83,143.65,143.66,84885.0,135.9905,136.075,134.9664,134.9758,84885.0
2022-07-05 09:40:00,143.67,144.06,143.64,143.7,73030.0,134.9851,135.3516,134.957,135.0133,73030.0
2022-07-05 09:50:00,143.71,143.74,143.28,143.41,56343.0,135.0227,135.0509,134.6187,134.7409,56343.0
2022-07-05 10:00:00,143.41,143.49,143.06,143.27,29298.0,134.7409,134.816,134.412,134.6093,29298.0
2022-07-05 10:10:00,143.31,143.77,143.25,143.53,63159.0,134.6469,135.0791,134.5905,134.8536,63159.0
2022-07-05 10:20:00,143.44,143.65,143.37,143.49,43378.0,134.7691,134.9664,134.7033,134.816,43378.0
2022-07-05 10:30:00,143.5,144.09,143.44,143.96,379855.0,134.8254,135.3798,134.7691,135.2576,379855.0
2022-07-05 10:40:00,143.97,143.97,143.14,143.35,35139.0,135.267,135.267,134.4872,134.6845,35139.0
2022-07-05 10:50:00,143.39,143.39,143.0,143.25,31571.0,134.7221,134.7221,134.3557,134.5905,31571.0
2022-07-05 11:00:00,143.1,143.16,142.83,143.16,44282.0,134.4496,134.506,134.1959,134.506,44282.0
2022-07-05 11:10:00,143.13,143.27,142.96,143.12,14054.0,134.4778,134.6093,134.3181,134.4684,14054.0
2022-07-05 11:20:00,143.16,143.21,142.98,143.11,18337.0,134.506,134.553,134.3369,134.459,18337.0
2022-07-05 11:30:00,142.99,143.24,142.9,142.99,52855.0,134.3463,134.5811,134.2617,134.3463,52855.0
2022-07-05 11:40:00,143.02,143.6,143.02,143.53,73830.0,134.3744,134.9194,134.3744,134.8536,73830.0
2022-07-05 11:50:00,143.47,143.7,143.4,143.54,26867.0,134.7972,135.0133,134.7315,134.863,26867.0
2022-07-05 12:00:00,143.53,143.71,143.47,143.68,45716.0,134.8536,135.0227,134.7972,134.9945,45716.0
2022-07-05 12:10:00,143.73,143.83,143.48,143.68,35891.0,135.0415,135.1355,134.8066,134.9945,35891.0
2022-07-05 12:20:00,143.66,144.13,143.62,143.94,29568.0,134.9758,135.4173,134.9382,135.2388,29568.0
2022-07-05 12:30:00,143.95,144.04,143.82,144.0,13471.0,135.2482,135.3328,135.1261,135.2952,13471.0
2022-07-05 12:40:00,143.98,143.99,143.48,143.55,12587.0,135.2764,135.2858,134.8066,134.8724,12587.0
2022-07-05 12:50:00,143.51,143.58,143.4,143.55,17932.0,134.8348,134.9006,134.7315,134.8724,17932.0
2022-07-05 13:00:00,143.48,143.78,143.45,143.56,16381.0,134.8066,135.0885,134.7784,134.8818,16381.0
2022-07-05 13:10:00,143.72,143.96,143.67,143.95,8538.0,135.0321,135.2576,134.9851,135.2482,8538.0
2022-07-05 13:20:00,143.97,144.08,143.83,143.85,33608.0,135.267,135.3704,135.1355,135.1543,33608.0
2022-07-05 13:30:00,143.86,144.14,143.77,144.12,77687.0,135.1637,135.4267,135.0791,135.4079,77687.0
2022-07-05 13:40:00,144.15,144.26,143.81,144.03,27280.0,135.4361,135.5395,135.1167,135.3234,27280.0
2022-07-05 13:50:00,144.05,144.11,144.0,144.05,15041.0,135.3422,135.3986,135.2952,135.3422,15041.0
2022-07-05 14:00:00,144.09,144.37,144.02,144.26,99333.0,135.3798,135.6428,135.314,135.5395,99333.0
2022-07-05 14:10:00,144.31,144.44,144.17,144.42,37040.0,135.5865,135.7086,135.4549,135.6898,37040.0
2022-07-05 14:20:00,144.41,144.75,144.31,144.71,42535.0,135.6804,135.9999,135.5865,135.9623,42535.0
2022-07-05 14:30:00,144.73,145.11,144.73,145.1,34065.0,135.9811,136.3381,135.9811,136.3287,34065.0
2022-07-05 14:40:00,145.12,145.15,144.85,144.92,39558.0,136.3475,136.3757,136.0938,136.1596,39558.0
2022-07-05 14:50:00,144.97,145.07,144.92,145.0,39379.0,136.2066,136.3005,136.1596,136.2348,39379.0
2022-07-05 15:00:00,144.97,145.32,144.79,145.28,71914.0,136.2066,136.5354,136.0374,136.4978,71914.0
2022-07-05 15:10:00,145.28,145.43,145.05,145.1,41521.0,136.4978,136.6388,136.2817,136.3287,41521.0
2022-07-05 15:20:00,145.12,145.6,145.12,145.56,76121.0,136.3475,136.7985,136.3475,136.7609,76121.0
2022-07-05 15:30:00,145.52,145.58,145.29,145.43,84465.0,136.7233,136.7797,136.5072,136.6388,84465.0
2022-07-05 15:40:00,145.47,145.77,145.43,145.77,129696.0,136.6763,136.9582,136.6388,136.9582,129696.0
2022-07-05 15:50:00,145.77,145.9,145.5,145.89,228544.0,136.9582,137.0803,136.7045,137.071,228544.0
2022-07-06 09:30:00,145.79,146.42,145.71,145.88,88508.0,136.977,137.5689,136.9018,137.0616,88508.0
2022-07-06 09:40:00,145.86,145.96,145.46,145.53,34452.0,137.0428,137.1367,136.6669,136.7327,34452.0
2022-07-06 09:50:00,145.55,145.69,145.2,145.43,29694.0,136.7515,136.883,136.4227,136.6388,29694.0
2022-07-06 10:00:00,145.41,145.98,145.17,145.84,48006.0,136.62,137.1555,136.3945,137.024,48006.0
2022-07-06 10:10:00,145.85,145.85,144.97,145.12,29310.0,137.0334,137.0334,136.2066,136.3475,29310.0
2022-07-06 10:20:00,145.15,145.64,145.08,145.53,18727.0,136.3757,136.8361,136.3099,136.7327,18727.0
2022-07-06 10:30:00,145.54,145.61,145.24,145.25,25343.0,136.7421,136.8079,136.4602,136.4696,25343.0
2022-07-06 10:40:00,145.22,145.37,144.97,144.97,17134.0,136.4415,136.5824,136.2066,136.2066,17134.0
2022-07-06 10:50:00,144.95,145.14,144.87,145.14,19866.0,136.1878,136.3663,136.1126,136.3663,19866.0
2022-07-06 11:00:00,145.07,145.09,144.59,144.75,18883.0,136.3005,136.3193,135.8495,135.9999,18883.0
2022-07-06 11:10:00,144.63,145.04,144.61,144.94,43317.0,135.8871,136.2723,135.8683,136.1784,43317.0
2022-07-06 11:20:00,144.93,145.01,144.76,144.87,52644.0,136.169,136.2441,136.0093,136.1126,52644.0
2022-07-06 11:30:00,144.83,144.9,144.57,144.85,37543.0,136.075,136.1408,135.8307,136.0938,37543.0
2022-07-06 11:40:00,144.82,144.91,144.6,144.86,38683.0,136.0656,136.1502,135.8589,136.1032,38683.0
2022-07-06 11:50:00,144.81,145.01,144.79,144.96,18492.0,136.0562,136.2441,136.0374,136.1972,18492.0
2022-07-06 12:00:00,145.01,145.01,144.59,144.65,92551.0,136.2441,136.2441,135.8495,135.9059,92551.0
2022-07-06 12:10:00,144.65,144.95,144.63,144.83,71621.0,135.9059,136.1878,135.8871,136.075,71621.0
2022-07-06 12:20:00,144.89,144.92,144.72,144.85,47432.0,136.1314,136.1596,135.9717,136.0938,47432.0
2022-07-06 12:30:00,144.83,145.0,144.78,144.87,53987.0,136.075,136.2348,136.028,136.1126,53987.0
2022-07-06 12:40:00,144.86,144.99,144.85,144.91,36206.0,136.1032,136.2254,136.0938,136.1502,36206.0
2022-07-06 12:50:00,144.9,144.99,144.8,144.97,16037.0,136.1408,136.2254,136.0468,136.2066,16037.0
2022-07-06 13:00:00,144.99,145.36,144.98,145.31,14583.0,136.2254,136.573,136.216,136.526,14583.0
2022-07-06 13:10:00,145.29,145.29,145.13,145.22,24825.0,136.5072,136.5072,136.3569,136.4415,24825.0
2022-07-06 13:20:00,145.22,145.26,145.04,145.09,32942.0,136.4415,136.479,136.2723,136.3193,32942.0
2022-07-06 13:30:00,145.07,145.21,145.02,145.16,34828.0,136.3005,136.4321,136.2535,136.3851,34828.0
2022-07-06 13:40:00,145.19,145.28,145.12,145.28,17524.0,136.4133,136.4978,136.3475,136.4978,17524.0
2022-07-06 13:50:00,145.26,145.36,145.25,145.36,7819.0,136.479,136.573,136.4696,136.573,7819.0
2022-07-06 14:00:00,145.26,145.68,145.0,145.47,40404.0,136.479,136.8736,136.2348,136.6763,40404.0
2022-07-06 14:10:00,145.34,145.4,144.96,145.1,68899.0,136.5542,136.6106,136.1972,136.3287,68899.0
2022-07-06 14:20:00,145.09,145.77,145.04,145.75,61249.0,136.3193,136.9582,136.2723,136.9394,61249.0
2022-07-06 14:30:00,145.82,146.3,145.68,146.15,45291.0,137.0052,137.4562,136.8736,137.3152,45291.0
2022-07-06 14:40:00,146.21,146.52,146.13,146.13,50781.0,137.3716,137.6629,137.2964,137.2964,50781.0
2022-07-06 14:50:00,146.06,146.23,146.03,146.18,26273.0,137.2307,137.3904,137.2025,137.3434,26273.0
2022-07-06 15:00:00,146.23,146.23,145.86,146.07,25523.0,137.3904,137.3904,137.0428,137.2401,25523.0
2022-07-06 15:10:00,146.07,146.37,146.06,146.3,59924.0,137.2401,137.5219,137.2307,137.4562,59924.0
2022-07-06 15:20:00,146.29,146.54,146.28,146.51,31228.0,137.4468,137.6817,137.4374,137.6535,31228.0
2022-07-06 15:30:00,146.49,146.73,146.4,146.43,46628.0,137.6347,137.8602,137.5501,137.5783,46628.0
2022-07-06 15:40:00,146.42,146.45,146.11,146.17,57815.0,137.5689,137.5971,137.2777,137.334,57815.0
2022-07-06 15:50:00,146.22,146.23,145.63,145.82,156118.0,137.381,137.3904,136.8267,137.0052,156118.0
2022-07-07 09:30:00,146.83,147.52,146.8,147.3,52533.0,137.9541,138.6024,137.9259,138.3957,52533.0
2022-07-07 09:40:00,147.3,147.73,147.3,147.7,55993.0,138.3957,138.7997,138.3957,138.7715,55993.0
2022-07-07 09:50:00,147.69,147.71,147.35,147.56,66853.0,138.7621,138.7809,138.4427,138.64,66853.0
2022-07-07 10:00:00,147.53,147.53,146.9,146.95,118046.0,138.6118,138.6118,138.0199,138.0669,118046.0
2022-07-07 10:10:00,147.02,147.19,146.79,146.83,57603.0,138.1326,138.2924,137.9165,137.9541,57603.0
2022-07-07 10:20:00,146.8,147.09,146.77,147.09,22987.0,137.9259,138.1984,137.8978,138.1984,22987.0
2022-07-07 10:30:00,147.15,147.4,147.13,147.24,18583.0,138.2548,138.4897,138.236,138.3393,18583.0
2022-07-07 10:40:00,147.22,147.4,147.04,147.35,63151.0,138.3206,138.4897,138.1514,138.4427,63151.0
2022-07-07 10:50:00,147.35,147.6,147.32,147.36,23928.0,138.4427,138.6776,138.4145,138.4521,23928.0
2022-07-07 11:00:00,147.36,147.65,147.33,147.56,13145.0,138.4521,138.7246,138.4239,138.64,13145.0
2022-07-07 11:10:00,147.47,147.5,147.42,147.44,7864.0,138.5554,138.5836,138.5085,138.5273,7864.0
2022-07-07 11:20:00,147.4,147.54,147.25,147.39,31562.0,138.4897,138.6212,138.3487,138.4803,31562.0
2022-07-07 11:30:00,147.37,147.47,147.33,147.44,14592.0,138.4615,138.5554,138.4239,138.5273,14592.0
2022-07-07 11:40:00,147.43,147.47,147.36,147.4,30237.0,138.5179,138.5554,138.4521,138.4897,30237.0
2022-07-07 11:50:00,147.41,147.5,147.33,147.46,51854.0,138.4991,138.5836,138.4239,138.546,51854.0
2022-07-07 12:00:00,147.45,147.56,147.42,147.49,14840.0,138.5366,138.64,138.5085,138.5742,14840.0
2022-07-07 12:10:00,147.5,147.57,147.4,147.56,22274.0,138.5836,138.6494,138.4897,138.64,22274.0
2022-07-07 12:20:00,147.54,147.55,147.45,147.48,13637.0,138.6212,138.6306,138.5366,138.5648,13637.0
2022-07-07 12:30:00,147.48,147.61,147.44,147.51,20083.0,138.5648,138.687,138.5273,138.593,20083.0
2022-07-07 12:40:00,147.52,147.6,147.39,147.39,36373.0,138.6024,138.6776,138.4803,138.4803,36373.0
2022-07-07 12:50:00,147.38,147.46,147.3,147.46,66413.0,138.4709,138.546,138.3957,138.546,66413.0
2022-07-07 13:00:00,147.52,147.52,147.27,147.38,131856.0,138.6024,138.6024,138.3675,138.4709,131856.0
2022-07-07 13:10:00,147.33,147.37,147.2,147.3,29330.0,138.4239,138.4615,138.3018,138.3957,29330.0
2022-07-07 13:20:00,147.29,147.32,147.21,147.21,12371.0,138.3863,138.4145,138.3112,138.3112,12371.0
2022-07-07 13:30:00,147.2,147.44,147.18,147.44,18748.0,138.3018,138.5273,138.283,138.5273,18748.0
2022-07-07 13:40:00,147.42,147.49,147.4,147.44,24525.0,138.5085,138.5742,138.4897,138.5273,24525.0
2022-07-07 13:50:00,147.44,147.55,147.41,147.51,23307.0,138.5273,138.6306,138.4991,138.593,23307.0
2022-07-07 14:00:00,147.5,147.65,147.5,147.63,81240.0,138.5836,138.7246,138.5836,138.7058,81240.0
2022-07-07 14:10:00,147.62,147.69,147.6,147.69,16978.0,138.6964,138.7621,138.6776,138.7621,16978.0
2022-07-07 14:20:00,147.69,147.75,147.67,147.73,25442.0,138.7621,138.8185,138.7433,138.7997,25442.0
2022-07-07 14:30:00,147.71,147.71,147.5,147.68,42644.0,138.7809,138.7809,138.5836,138.7527,42644.0
2022-07-07 14:40:00,147.69,147.69,147.52,147.64,24680.0,138.7621,138.7621,138.6024,138.7152,24680.0
2022-07-07 14:50:00,147.64,147.75,147.58,147.75,28151.0,138.7152,138.8185,138.6588,138.8185,28151.0
2022-07-07 15:00:00,147.77,147.85,147.71,147.83,48103.0,138.8373,138.9125,138.7809,138.8937,48103.0
2022-07-07 15:10:00,147.82,148.03,147.81,147.99,38913.0,138.8843,139.0816,138.8749,139.044,38913.0
2022-07-07 15:20:00,147.98,148.03,147.78,147.78,33813.0,139.0346,139.0816,138.8467,138.8467,33813.0
2022-07-07 15:30:00,147.78,147.95,147.63,147.67,69399.0,138.8467,139.0064,138.7058,138.7433,69399.0
2022-07-07 15:40:00,147.65,147.78,147.62,147.73,67647.0,138.7246,138.8467,138.6964,138.7997,67647.0
2022-07-07 15:50:00,147.78,147.85,147.55,147.68,285347.0,138.8467,138.9125,138.6306,138.7527,285347.0
2022-07-08 09:30:00,147.52,147.76,147.23,147.54,45246.0,138.6024,138.8279,138.3299,138.6212,45246.0
2022-07-08 09:40:00,147.53,147.74,147.12,147.12,27200.0,138.6118,138.8091,138.2266,138.2266,27200.0
2022-07-08 09:50:00,147.07,147.07,146.77,146.84,8165.0,138.1796,138.1796,137.8978,137.9635,8165.0
2022-07-08 10:00:00,146.72,146.85,146.61,146.68,27983.0,137.8508,137.9729,137.7474,137.8132,27983.0
2022-07-08 10:10:00,146.75,147.13,146.73,147.1,131285.0,137.879,138.236,137.8602,138.2078,131285.0
2022-07-08 10:20:00,147.01,147.91,146.99,147.81,48151.0,138.1232,138.9688,138.1045,138.8749,48151.0
2022-07-08 10:30:00,147.8,148.05,147.76,147.91,8571.0,138.8655,139.1004,138.8279,138.9688,8571.0
2022-07-08 10:40:00,147.94,148.12,147.83,148.11,24612.0,138.997,139.1661,138.8937,139.1568,24612.0
2022-07-08 10:50:00,148.01,148.09,147.81,147.97,34316.0,139.0628,139.138,138.8749,139.0252,34316.0
2022-07-08 11:00:00,147.99,148.16,147.87,148.15,49297.0,139.044,139.2037,138.9313,139.1943,49297.0
2022-07-08 11:10:00,148.09,148.15,147.84,147.85,80555.0,139.138,139.1943,138.9031,138.9125,80555.0
2022-07-08 11:20:00,147.88,148.24,147.88,148.09,27825.0,138.9407,139.2789,138.9407,139.138,27825.0
2022-07-08 11:30:00,148.04,148.19,147.94,147.98,12819.0,139.091,139.2319,138.997,139.0346,12819.0
2022-07-08 11:40:00,148.0,148.0,147.61,147.69,19884.0,139.0534,139.0534,138.687,138.7621,19884.0
2022-07-08 11:50:00,147.66,147.88,147.66,147.88,14156.0,138.734,138.9407,138.734,138.9407,14156.0
2022-07-08 12:00:00,147.87,147.87,147.53,147.57,23492.0,138.9313,138.9313,138.6118,138.6494,23492.0
2022-07-08 12:10:00,147.56,147.67,147.54,147.67,13573.0,138.64,138.7433,138.6212,138.7433,13573.0
2022-07-08 12:20:00,147.66,147.73,147.32,147.32,32811.0,138.734,138.7997,138.4145,138.4145,32811.0
2022-07-08 12:30:00,147.34,147.39,147.13,147.13,16700.0,138.4333,138.4803,138.236,138.236,16700.0
2022-07-08 12:40:00,147.11,147.25,147.02,147.25,10367.0,138.2172,138.3487,138.1326,138.3487,10367.0
2022-07-08 12:50:00,147.2,147.21,147.03,147.03,18747.0,138.3018,138.3112,138.142,138.142,18747.0
2022-07-08 13:00:00,147.02,147.15,146.89,147.15,24860.0,138.1326,138.2548,138.0105,138.2548,24860.0
2022-07-08 13:10:00,147.15,147.24,147.06,147.07,25490.0,138.2548,138.3393,138.1702,138.1796,25490.0
2022-07-08 13:20:00,147.08,147.33,147.04,147.32,11852.0,138.189,138.4239,138.1514,138.4145,11852.0
2022-07-08 13:30:00,147.32,147.33,147.19,147.3,10543.0,138.4145,138.4239,138.2924,138.3957,10543.0
2022-07-08 13:40:00,147.3,147.5,147.29,147.5,25428.0,138.3957,138.5836,138.3863,138.5836,25428.0
2022-07-08 13:50:00,147.51,147.55,147.29,147.3,14313.0,138.593,138.6306,138.3863,138.3957,14313.0
2022-07-08 14:00:00,147.36,147.56,147.25,147.52,9568.0,138.4521,138.64,138.3487,138.6024,9568.0
2022-07-08 14:10:00,147.51,147.58,147.49,147.58,21134.0,138.593,138.6588,138.5742,138.6588,21134.0
2022-07-08 14:20:00,147.59,147.77,147.59,147.76,62743.0,138.6682,138.8373,138.6682,138.8279,62743.0
2022-07-08 14:30:00,147.77,147.89,147.75,147.86,22345.0,138.8373,138.9501,138.8185,138.9219,22345.0
2022-07-08 14:40:00,147.84,147.97,147.8,147.82,53027.0,138.9031,139.0252,138.8655,138.8843,53027.0
2022-07-08 14:50:00,147.86,147.92,147.69,147.91,28555.0,138.9219,138.9782,138.7621,138.9688,28555.0
2022-07-08 15:00:00,147.9,148.07,147.8,147.8,42904.0,138.9594,139.1192,138.8655,138.8655,42904.0
2022-07-08 15:10:00,147.86,148.02,147.83,147.91,28035.0,138.9219,139.0722,138.8937,138.9688,28035.0
2022-07-08 15:20:00,147.89,147.94,147.76,147.77,183552.0,138.9501,138.997,138.8279,138.8373,183552.0
2022-07-08 15:30:00,147.82,147.83,147.52,147.59,20324.0,138.8843,138.8937,138.6024,138.6682,20324.0
2022-07-08 15:40:00,147.59,147.74,147.51,147.55,48239.0,138.6682,138.8091,138.593,138.6306,48239.0
2022-07-08 15:50:00,147.52,147.59,147.21,147.27,342167.0,138.6024,138.6682,138.3112,138.3675,342167.0
2022-07-11 09:30:00,146.33,146.9,146.23,146.36,55405.0,137.4844,138.0199,137.3904,137.5125,55405.0
2022-07-11 09:40:00,146.28,146.34,145.92,146.13,53511.0,137.4374,137.4937,137.0991,137.2964,53511.0
2022-07-11 09:50:00,146.1,146.6,146.04,146.5,34767.0,137.2683,137.738,137.2119,137.6441,34767.0
2022-07-11 10:00:00,146.45,146.45,146.23,146.37,158383.0,137.5971,137.5971,137.3904,137.5219,158383.0
2022-07-11 10:10:00,146.39,146.56,146.1,146.11,176533.0,137.5407,137.7004,137.2683,137.2777,176533.0
2022-07-11 10:20:00,146.08,146.13,145.88,145.99,35520.0,137.2495,137.2964,137.0616,137.1649,35520.0
2022-07-11 10:30:00,146.02,146.26,145.98,146.24,28870.0,137.1931,137.4186,137.1555,137.3998,28870.0
2022-07-11 10:40:00,146.18,146.31,146.09,146.21,29718.0,137.3434,137.4656,137.2589,137.3716,29718.0
2022-07-11 10:50:00,146.2,146.23,145.92,145.95,63392.0,137.3622,137.3904,137.0991,137.1273,63392.0
2022-07-11 11:00:00,145.89,146.15,145.89,146.13,55091.0,137.071,137.3152,137.071,137.2964,55091.0
2022-07-11 11:10:00,146.11,146.24,146.07,146.08,15490.0,137.2777,137.3998,137.2401,137.2495,15490.0
2022-07-11 11:20:00,146.09,146.27,146.02,146.25,19490.0,137.2589,137.428,137.1931,137.4092,19490.0
2022-07-11 11:30:00,146.26,146.27,146.02,146.22,51372.0,137.4186,137.428,137.1931,137.381,51372.0
2022-07-11 11:40:00,146.1,146.13,145.97,146.03,25184.0,137.2683,137.2964,137.1461,137.2025,25184.0
2022-07-11 11:50:00,145.97,146.1,145.92,146.08,23721.0,137.1461,137.2683,137.0991,137.2495,23721.0
2022-07-11 12:00:00,146.04,146.08,145.99,146.08,8729.0,137.2119,137.2495,137.1649,137.2495,8729.0
2022-07-11 12:10:00,146.12,146.18,146.07,146.14,6795.0,137.287,137.3434,137.2401,137.3058,6795.0
2022-07-11 12:20:00,146.09,146.12,145.97,146.12,18280.0,137.2589,137.287,137.1461,137.287,18280.0
2022-07-11 12:30:00,146.06,146.29,146.06,146.29,1339.0,137.2307,137.4468,137.2307,137.4468,1339.0
2022-07-11 12:40:00,146.26,146.28,146.2,146.2,2406.0,137.4186,137.4374,137.3622,137.3622,2406.0
2022-07-11 12:50:00,146.21,146.33,146.1,146.29,12656.0,137.3716,137.4844,137.2683,137.4468,12656.0
2022-07-11 13:00:00,146.3,146.6,146.25,146.6,47737.0,137.4562,137.738,137.4092,137.738,47737.0
2022-07-11 13:10:00,146.58,146.63,146.53,146.57,39643.0,137.7192,137.7662,137.6723,137.7098,39643.0
2022-07-11 13:20:00,146.56,146.67,146.54,146.65,35496.0,137.7004,137.8038,137.6817,137.785,35496.0
2022-07-11 13:30:00,146.66,146.81,146.66,146.79,17481.0,137.7944,137.9353,137.7944,137.9165,17481.0
2022-07-11 13:40:00,146.82,146.84,146.69,146.7,8491.0,137.9447,137.9635,137.8226,137.832,8491.0
2022-07-11 13:50:00,146.69,146.81,146.68,146.76,11219.0,137.8226,137.9353,137.8132,137.8884,11219.0
2022-07-11 14:00:00,146.65,146.69,146.48,146.48,97144.0,137.785,137.8226,137.6253,137.6253,97144.0
2022-07-11 14:10:00,146.46,146.48,146.29,146.42,43206.0,137.6065,137.6253,137.4468,137.5689,43206.0
2022-07-11 14:20:00,146.42,146.47,146.34,146.42,30771.0,137.5689,137.6159,137.4937,137.5689,30771.0
2022-07-11 14:30:00,146.38,146.43,146.33,146.39,20351.0,137.5313,137.5783,137.4844,137.5407,20351.0
2022-07-11 14:40:00,146.38,146.57,146.38,146.45,9444.0,137.5313,137.7098,137.5313,137.5971,9444.0
2022-07-11 14:50:00,146.4,146.4,146.2,146.21,38609.0,137.5501,137.5501,137.3622,137.3716,38609.0
2022-07-11 15:00:00,146.24,146.26,146.02,146.12,68573.0,137.3998,137.4186,137.1931,137.287,68573.0
2022-07-11 15:10:00,146.09,146.14,145.96,146.04,34949.0,137.2589,137.3058,137.1367,137.2119,34949.0
2022-07-11 15:20:00,146.02,146.12,145.96,146.09,13292.0,137.1931,137.287,137.1367,137.2589,13292.0
2022-07-11 15:30:00,146.08,146.18,146.02,146.04,13009.0,137.2495,137.3434,137.1931,137.2119,13009.0
2022-07-11 15:40:00,146.06,146.12,145.9,145.98,29112.0,137.2307,137.287,137.0803,137.1555,29112.0
2022-07-11 15:50:00,145.96,146.15,145.86,146.15,259062.0,137.1367,137.3152,137.0428,137.3152,259062.0
2022-07-12 09:30:00,145.57,146.45,145.46,146.4,61951.0,136.7703,137.5971,136.6669,137.5501,61951.0
2022-07-12 09:40:00,146.36,146.46,146.24,146.27,53992.0,137.5125,137.6065,137.3998,137.428,53992.0
2022-07-12 09:50:00,146.26,146.53,146.25,146.26,7270.0,137.4186,137.6723,137.4092,137.4186,7270.0
2022-07-12 10:00:00,146.25,146.25,145.87,146.01,16584.0,137.4092,137.4092,137.0522,137.1837,16584.0
2022-07-12 10:10:00,146.05,146.46,146.05,146.39,17843.0,137.2213,137.6065,137.2213,137.5407,17843.0
2022-07-12 10:20:00,146.4,146.48,146.08,146.09,16887.0,137.5501,137.6253,137.2495,137.2589,16887.0
2022-07-12 10:30:00,146.2,146.46,146.2,146.4,8333.0,137.3622,137.6065,137.3622,137.5501,8333.0
2022-07-12 10:40:00,146.36,146.6,146.27,146.45,15584.0,137.5125,137.738,137.428,137.5971,15584.0
2022-07-12 10:50:00,146.43,146.56,146.29,146.55,16318.0,137.5783,137.7004,137.4468,137.6911,16318.0
2022-07-12 11:00:00,146.57,146.64,146.43,146.64,59100.0,137.7098,137.7756,137.5783,137.7756,59100.0
2022-07-12 11:10:00,146.64,146.89,146.59,146.66,35887.0,137.7756,138.0105,137.7286,137.7944,35887.0
2022-07-12 11:20:00,146.67,146.89,146.66,146.88,27239.0,137.8038,138.0105,137.7944,138.0011,27239.0
2022-07-12 11:30:00,146.88,146.96,146.64,146.7,51621.0,138.0011,138.0763,137.7756,137.832,51621.0
2022-07-12 11:40:00,146.69,146.72,146.57,146.71,20790.0,137.8226,137.8508,137.7098,137.8414,20790.0
2022-07-12 11:50:00,146.68,146.69,146.57,146.63,25654.0,137.8132,137.8226,137.7098,137.7662,25654.0
2022-07-12 12:00:00,146.66,146.75,146.55,146.55,25033.0,137.7944,137.879,137.6911,137.6911,25033.0
2022-07-12 12:10:00,146.53,146.76,146.53,146.65,52381.0,137.6723,137.8884,137.6723,137.785,52381.0
2022-07-12 12:20:00,146.66,146.83,146.59,146.83,28293.0,137.7944,137.9541,137.7286,137.9541,28293.0
2022-07-12 12:30:00,146.84,146.97,146.77,146.92,24608.0,137.9635,138.0857,137.8978,138.0387,24608.0
2022-07-12 12:40:00,146.92,146.94,146.81,146.83,17300.0,138.0387,138.0575,137.9353,137.9541,17300.0
2022-07-12 12:50:00,146.82,146.82,146.68,146.79,19551.0,137.9447,137.9447,137.8132,137.9165,19551.0
2022-07-12 13:00:00,146.82,146.97,146.58,146.63,52968.0,137.9447,138.0857,137.7192,137.7662,52968.0
2022-07-12 13:10:00,146.6,146.6,146.41,146.43,34806.0,137.738,137.738,137.5595,137.5783,34806.0
2022-07-12 13:20:00,146.39,146.55,146.38,146.55,31350.0,137.5407,137.6911,137.5313,137.6911,31350.0
2022-07-12 13:30:00,146.55,146.59,146.5,146.54,25834.0,137.6911,137.7286,137.6441,137.6817,25834.0
2022-07-12 13:40:00,146.57,146.65,146.53,146.59,17440.0,137.7098,137.785,137.6723,137.7286,17440.0
2022-07-12 13:50:00,146.58,146.72,146.55,146.66,49004.0,137.7192,137.8508,137.6911,137.7944,49004.0
2022-07-12 14:00:00,146.65,146.66,146.46,146.52,90802.0,137.785,137.7944,137.6065,137.6629,90802.0
2022-07-12 14:10:00,146.53,146.63,146.51,146.59,53634.0,137.6723,137.7662,137.6535,137.7286,53634.0
2022-07-12 14:20:00,146.57,146.6,146.45,146.5,29860.0,137.7098,137.738,137.5971,137.6441,29860.0
2022-07-12 14:30:00,146.51,146.57,146.35,146.4,35682.0,137.6535,137.7098,137.5031,137.5501,35682.0
2022-07-12 14:40:00,146.36,146.39,146.29,146.37,18028.0,137.5125,137.5407,137.4468,137.5219,18028.0
2022-07-12 14:50:00,146.35,146.35,146.02,146.04,43777.0,137.5031,137.5031,137.1931,137.2119,43777.0
2022-07-12 15:00:00,146.01,146.02,145.45,145.46,67653.0,137.1837,137.1931,136.6575,136.6669,67653.0
2022-07-12 15:10:00,145.47,145.65,145.38,145.57,39715.0,136.6763,136.8455,136.5918,136.7703,39715.0
2022-07-12 15:20:00,145.55,145.59,145.22,145.25,66878.0,136.7515,136.7891,136.4415,136.4696,66878.0
2022-07-12 15:30:00,145.23,145.29,144.79,144.93,85060.0,136.4508,136.5072,136.0374,136.169,85060.0
2022-07-12 15:40:00,144.93,145.25,144.83,145.15,57868.0,136.169,136.4696,136.075,136.3757,57868.0
2022-07-12 15:50:00,145.13,145.43,145.06,145.39,397153.0,136.3569,136.6388,136.2911,136.6012,397153.0
2022-07-13 09:30:00,143.83,144.27,143.52,144.27,105865.0,135.1355,135.5489,134.8442,135.5489,105865.0
2022-07-13 09:40:00,144.3,144.39,143.7,144.32,39927.0,135.5771,135.6616,135.0133,135.5959,39927.0
2022-07-13 09:50:00,144.37,144.39,143.92,144.06,26016.0,135.6428,135.6616,135.22,135.3516,26016.0
2022-07-13 10:00:00,144.06,144.11,143.56,143.64,72787.0,135.3516,135.3986,134.8818,134.957,72787.0
2022-07-13 10:10:00,143.63,143.79,143.28,143.28,55568.0,134.9476,135.0979,134.6187,134.6187,55568.0
2022-07-13 10:20:00,143.27,143.58,143.08,143.58,34225.0,134.6093,134.9006,134.4308,134.9006,34225.0
2022-07-13 10:30:00,143.58,144.17,143.46,144.06,288502.0,134.9006,135.4549,134.7878,135.3516,288502.0
2022-07-13 10:40:00,144.13,144.45,143.96,144.36,55876.0,135.4173,135.718,135.2576,135.6334,55876.0
2022-07-13 10:50:00,144.38,144.66,144.3,144.56,48549.0,135.6522,135.9153,135.5771,135.8213,48549.0
2022-07-13 11:00:00,144.58,145.02,144.42,144.8,93915.0,135.8401,136.2535,135.6898,136.0468,93915.0
2022-07-13 11:10:00,144.76,144.93,144.62,144.63,75475.0,136.0093,136.169,135.8777,135.8871,75475.0
2022-07-13 11:20:00,144.7,144.75,144.29,144.3,40832.0,135.9529,135.9999,135.5677,135.5771,40832.0
2022-07-13 11:30:00,144.3,144.39,144.13,144.13,33094.0,135.5771,135.6616,135.4173,135.4173,33094.0
2022-07-13 11:40:00,144.19,144.3,144.09,144.26,22691.0,135.4737,135.5771,135.3798,135.5395,22691.0
2022-07-13 11:50:00,144.26,144.57,144.25,144.3,36266.0,135.5395,135.8307,135.5301,135.5771,36266.0
2022-07-13 12:00:00,144.35,144.71,144.25,144.65,25778.0,135.624,135.9623,135.5301,135.9059,25778.0
2022-07-13 12:10:00,144.6,144.62,144.36,144.46,44845.0,135.8589,135.8777,135.6334,135.7274,44845.0
2022-07-13 12:20:00,144.52,144.79,144.41,144.77,19142.0,135.7838,136.0374,135.6804,136.0187,19142.0
2022-07-13 12:30:00,144.77,144.95,144.67,144.94,49901.0,136.0187,136.1878,135.9247,136.1784,49901.0
2022-07-13 12:40:00,144.95,144.96,144.77,144.92,36322.0,136.1878,136.1972,136.0187,136.1596,36322.0
2022-07-13 12:50:00,144.9,145.09,144.81,145.09,75120.0,136.1408,136.3193,136.0562,136.3193,75120.0
2022-07-13 13:00:00,145.09,145.47,144.98,145.15,54887.0,136.3193,136.6763,136.216,136.3757,54887.0
2022-07-13 13:10:00,145.16,145.4,144.92,144.94,41646.0,136.3851,136.6106,136.1596,136.1784,41646.0
2022-07-13 13:20:00,144.98,145.13,144.89,145.1,19462.0,136.216,136.3569,136.1314,136.3287,19462.0
2022-07-13 13:30:00,145.07,145.07,144.85,144.85,21098.0,136.3005,136.3005,136.0938,136.0938,21098.0
2022-07-13 13:40:00,144.85,145.23,144.85,145.21,30457.0,136.0938,136.4508,136.0938,136.4321,30457.0
2022-07-13 13:50:00,145.21,145.24,145.0,145.15,25669.0,136.4321,136.4602,136.2348,136.3757,25669.0
2022-07-13 14:00:00,145.0,145.0,144.36,144.46,38936.0,136.2348,136.2348,135.6334,135.7274,38936.0
2022-07-13 14:10:00,144.49,144.75,144.44,144.75,23831.0,135.7556,135.9999,135.7086,135.9999,23831.0
2022-07-13 14:20:00,144.67,145.01,144.61,145.01,23607.0,135.9247,136.2441,135.8683,136.2441,23607.0
2022-07-13 14:30:00,145.03,145.3,144.98,145.3,30321.0,136.2629,136.5166,136.216,136.5166,30321.0
2022-07-13 14:40:00,145.29,145.35,145.11,145.13,33587.0,136.5072,136.5636,136.3381,136.3569,33587.0
2022-07-13 14:50:00,145.09,145.36,144.93,145.36,35610.0,136.3193,136.573,136.169,136.573,35610.0
2022-07-13 15:00:00,145.36,145.38,144.96,144.98,133386.0,136.573,136.5918,136.1972,136.216,133386.0
2022-07-13 15:10:00,145.04,145.2,145.03,145.19,16890.0,136.2723,136.4227,136.2629,136.4133,16890.0
2022-07-13 15:20:00,145.22,145.23,144.97,144.98,20512.0,136.4415,136.4508,136.2066,136.216,20512.0
2022-07-13 15:30:00,144.99,145.05,144.65,144.85,35511.0,136.2254,136.2817,135.9059,136.0938,35511.0
2022-07-13 15:40:00,144.84,144.84,144.56,144.68,35770.0,136.0844,136.0844,135.8213,135.9341,35770.0
2022-07-13 15:50:00,144.66,144.78,144.45,144.45,185048.0,135.9153,136.028,135.718,135.718,185048.0
2022-07-14 09:30:00,142.1,142.17,141.54,141.57,131579.0,133.5101,133.5758,132.9839,133.0121,131579.0
2022-07-14 09:40:00,141.57,141.75,141.34,141.64,37059.0,133.0121,133.1812,132.796,133.0779,37059.0
2022-07-14 09:50:00,141.59,142.09,141.58,141.74,13902.0,133.0309,133.5007,133.0215,133.1718,13902.0
2022-07-14 10:00:00,141.69,141.69,141.34,141.4,25115.0,133.1248,133.1248,132.796,132.8524,25115.0
2022-07-14 10:10:00,141.39,141.48,141.22,141.33,282652.0,132.843,132.9275,132.6833,132.7866,282652.0
2022-07-14 10:20:00,141.35,141.68,141.32,141.62,25622.0,132.8054,133.1154,132.7772,133.0591,25622.0
2022-07-14 10:30:00,141.61,141.73,141.32,141.47,12286.0,133.0497,133.1624,132.7772,132.9181,12286.0
2022-07-14 10:40:00,141.56,141.58,141.33,141.52,15481.0,133.0027,133.0215,132.7866,132.9651,15481.0
2022-07-14 10:50:00,141.49,141.72,141.38,141.45,26769.0,132.9369,133.153,132.8336,132.8993,26769.0
2022-07-14 11:00:00,141.48,141.86,141.48,141.86,207882.0,132.9275,133.2846,132.9275,133.2846,207882.0
2022-07-14 11:10:00,141.84,141.93,141.58,141.88,47384.0,133.2658,133.3503,133.0215,133.3034,47384.0
2022-07-14 11:20:00,141.87,142.14,141.82,141.98,52459.0,133.294,133.5476,133.247,133.3973,52459.0
2022-07-14 11:30:00,142.05,142.07,141.76,141.94,28539.0,133.4631,133.4819,133.1906,133.3597,28539.0
2022-07-14 11:40:00,141.99,142.6,141.99,142.47,42669.0,133.4067,133.9798,133.4067,133.8577,42669.0
2022-07-14 11:50:00,142.46,142.61,142.39,142.51,135942.0,133.8483,133.9892,133.7825,133.8953,135942.0
2022-07-14 12:00:00,142.59,142.59,142.28,142.3,33870.0,133.9704,133.9704,133.6792,133.698,33870.0
2022-07-14 12:10:00,142.29,142.44,142.24,142.39,17754.0,133.6886,133.8295,133.6416,133.7825,17754.0
2022-07-14 12:20:00,142.35,142.46,141.94,141.96,44300.0,133.7449,133.8483,133.3597,133.3785,44300.0
2022-07-14 12:30:00,142.04,142.15,141.91,142.01,15785.0,133.4537,133.557,133.3315,133.4255,15785.0
2022-07-14 12:40:00,141.92,141.92,141.55,141.57,36683.0,133.3409,133.3409,132.9933,133.0121,36683.0
2022-07-14 12:50:00,141.56,141.79,141.56,141.79,25263.0,133.0027,133.2188,133.0027,133.2188,25263.0
2022-07-14 13:00:00,141.81,141.81,141.51,141.75,15766.0,133.2376,133.2376,132.9557,133.1812,15766.0
2022-07-14 13:10:00,141.72,142.06,141.59,142.04,36689.0,133.153,133.4725,133.0309,133.4537,36689.0
2022-07-14 13:20:00,142.06,142.14,141.97,142.09,8537.0,133.4725,133.5476,133.3879,133.5007,8537.0
2022-07-14 13:30:00,142.07,142.07,141.76,141.96,16369.0,133.4819,133.4819,133.1906,133.3785,16369.0
2022-07-14 13:40:00,141.97,142.17,141.96,142.13,19759.0,133.3879,133.5758,133.3785,133.5382,19759.0
2022-07-14 13:50:00,142.12,142.27,141.94,142.2,35802.0,133.5288,133.6698,133.3597,133.604,35802.0
2022-07-14 14:00:00,142.21,142.48,142.21,142.38,19923.0,133.6134,133.8671,133.6134,133.7731,19923.0
2022-07-14 14:10:00,142.35,142.71,142.23,142.67,76575.0,133.7449,134.0832,133.6322,134.0456,76575.0
2022-07-14 14:20:00,142.73,142.97,142.71,142.97,60569.0,134.102,134.3275,134.0832,134.3275,60569.0
2022-07-14 14:30:00,142.99,143.17,142.91,143.16,20642.0,134.3463,134.5154,134.2711,134.506,20642.0
2022-07-14 14:40:00,143.16,143.17,142.81,142.96,58393.0,134.506,134.5154,134.1771,134.3181,58393.0
2022-07-14 14:50:00,142.84,143.05,142.76,142.98,38075.0,134.2053,134.4026,134.1302,134.3369,38075.0
2022-07-14 15:00:00,143.0,143.1,142.75,142.81,48391.0,134.3557,134.4496,134.1208,134.1771,48391.0
2022-07-14 15:10:00,142.79,143.03,142.78,142.98,30906.0,134.1583,134.3838,134.1489,134.3369,30906.0
2022-07-14 15:20:00,142.95,143.2,142.95,143.19,39922.0,134.3087,134.5436,134.3087,134.5342,39922.0
2022-07-14 15:30:00,143.19,143.19,142.81,142.87,34394.0,134.5342,134.5342,134.1771,134.2335,34394.0
2022-07-14 15:40:00,142.85,143.03,142.8,142.89,96993.0,134.2147,134.3838,134.1677,134.2523,96993.0
2022-07-14 15:50:00,142.9,143.19,142.9,143.03,175535.0,134.2617,134.5342,134.2617,134.3838,175535.0
2022-07-15 09:30:00,144.83,145.05,144.24,144.32,114552.0,136.075,136.2817,135.5207,135.5959,114552.0
2022-07-15 09:40:00,144.35,144.42,144.15,144.26,18409.0,135.624,135.6898,135.4361,135.5395,18409.0
2022-07-15 09:50:00,144.21,144.24,143.88,144.02,38332.0,135.4925,135.5207,135.1825,135.314,38332.0
2022-07-15 10:00:00,144.18,145.02,144.07,144.6,122907.0,135.4643,136.2535,135.361,135.8589,122907.0
2022-07-15 10:10:00,144.67,144.87,144.57,144.79,25279.0,135.9247,136.1126,135.8307,136.0374,25279.0
2022-07-15 10:20:00,144.77,145.39,144.53,145.38,33445.0,136.0187,136.6012,135.7932,136.5918,33445.0
2022-07-15 10:30:00,145.4,145.49,145.22,145.22,29349.0,136.6106,136.6951,136.4415,136.4415,29349.0
2022-07-15 10:40:00,145.25,145.31,145.02,145.07,94885.0,136.4696,136.526,136.2535,136.3005,94885.0
2022-07-15 10:50:00,145.07,145.28,145.02,145.24,30334.0,136.3005,136.4978,136.2535,136.4602,30334.0
2022-07-15 11:00:00,145.25,145.57,145.19,145.54,240053.0,136.4696,136.7703,136.4133,136.7421,240053.0
2022-07-15 11:10:00,145.54,145.59,145.44,145.54,350512.0,136.7421,136.7891,136.6482,136.7421,350512.0
2022-07-15 11:20:00,145.63,145.7,145.54,145.62,39436.0,136.8267,136.8924,136.7421,136.8173,39436.0
2022-07-15 11:30:00,145.64,145.75,145.5,145.71,29552.0,136.8361,136.9394,136.7045,136.9018,29552.0
2022-07-15 11:40:00,145.7,145.8,145.64,145.72,36660.0,136.8924,136.9864,136.8361,136.9112,36660.0
2022-07-15 11:50:00,145.68,145.72,145.56,145.57,11957.0,136.8736,136.9112,136.7609,136.7703,11957.0
2022-07-15 12:00:00,145.58,145.65,145.52,145.53,13227.0,136.7797,136.8455,136.7233,136.7327,13227.0
2022-07-15 12:10:00,145.5,145.64,145.43,145.63,79514.0,136.7045,136.8361,136.6388,136.8267,79514.0
2022-07-15 12:20:00,145.63,145.67,145.51,145.51,3643.0,136.8267,136.8642,136.7139,136.7139,3643.0
2022-07-15 12:30:00,145.55,145.56,145.42,145.48,22804.0,136.7515,136.7609,136.6294,136.6857,22804.0
2022-07-15 12:40:00,145.46,145.6,145.38,145.6,40707.0,136.6669,136.7985,136.5918,136.7985,40707.0
2022-07-15 12:50:00,145.57,145.58,145.47,145.54,28037.0,136.7703,136.7797,136.6763,136.7421,28037.0
2022-07-15 13:00:00,145.57,145.73,145.55,145.73,68401.0,136.7703,136.9206,136.7515,136.9206,68401.0
2022-07-15 13:10:00,145.73,145.75,145.69,145.7,13678.0,136.9206,136.9394,136.883,136.8924,13678.0
2022-07-15 13:20:00,145.7,145.86,145.67,145.86,9136.0,136.8924,137.0428,136.8642,137.0428,9136.0
2022-07-15 13:30:00,145.9,145.92,145.81,145.87,59631.0,137.0803,137.0991,136.9958,137.0522,59631.0
2022-07-15 13:40:00,145.87,145.9,145.81,145.83,9168.0,137.0522,137.0803,136.9958,137.0146,9168.0
2022-07-15 13:50:00,145.8,145.86,145.66,145.71,28656.0,136.9864,137.0428,136.8549,136.9018,28656.0
2022-07-15 14:00:00,145.71,145.73,145.58,145.7,24344.0,136.9018,136.9206,136.7797,136.8924,24344.0
2022-07-15 14:10:00,145.72,145.87,145.68,145.87,16559.0,136.9112,137.0522,136.8736,137.0522,16559.0
2022-07-15 14:20:00,145.87,145.87,145.67,145.8,28325.0,137.0522,137.0522,136.8642,136.9864,28325.0
2022-07-15 14:30:00,145.79,145.83,145.76,145.81,23772.0,136.977,137.0146,136.9488,136.9958,23772.0
2022-07-15 14:40:00,145.82,146.01,145.82,145.99,100268.0,137.0052,137.1837,137.0052,137.1649,100268.0
2022-07-15 14:50:00,146.02,146.03,145.87,145.9,39680.0,137.1931,137.2025,137.0522,137.0803,39680.0
2022-07-15 15:00:00,145.84,145.93,145.8,145.92,9479.0,137.024,137.1085,136.9864,137.0991,9479.0
2022-07-15 15:10:00,145.94,145.97,145.82,145.82,35339.0,137.1179,137.1461,137.0052,137.0052,35339.0
2022-07-15 15:20:00,145.89,145.91,145.78,145.8,20579.0,137.071,137.0897,136.9676,136.9864,20579.0
2022-07-15 15:30:00,145.8,145.81,145.58,145.65,15647.0,136.9864,136.9958,136.7797,136.8455,15647.0
2022-07-15 15:40:00,145.67,145.84,145.64,145.7,31385.0,136.8642,137.024,136.8361,136.8924,31385.0
2022-07-15 15:50:00,145.72,146.09,145.57,146.03,109794.0,136.9112,137.2589,136.7703,137.2025,109794.0
2022-07-18 09:30:00,147.21,147.61,147.13,147.37,108472.0,138.3112,138.687,138.236,138.4615,108472.0
2022-07-18 09:40:00,147.38,147.64,147.21,147.41,68690.0,138.4709,138.7152,138.3112,138.4991,68690.0
2022-07-18 09:50:00,147.4,147.44,147.15,147.19,67149.0,138.4897,138.5273,138.2548,138.2924,67149.0
2022-07-18 10:00:00,147.19,147.2,147.03,147.05,23129.0,138.2924,138.3018,138.142,138.1608,23129.0
2022-07-18 10:10:00,147.03,147.11,146.77,147.05,43760.0,138.142,138.2172,137.8978,138.1608,43760.0
2022-07-18 10:20:00,147.07,147.18,147.04,147.11,51863.0,138.1796,138.283,138.1514,138.2172,51863.0
2022-07-18 10:30:00,147.14,147.28,147.1,147.16,68582.0,138.2454,138.3769,138.2078,138.2642,68582.0
2022-07-18 10:40:00,147.22,147.26,147.04,147.1,130034.0,138.3206,138.3581,138.1514,138.2078,130034.0
2022-07-18 10:50:00,147.11,147.22,147.1,147.19,112979.0,138.2172,138.3206,138.2078,138.2924,112979.0
2022-07-18 11:00:00,147.16,147.16,146.92,146.95,455785.0,138.2642,138.2642,138.0387,138.0669,455785.0
2022-07-18 11:10:00,146.95,147.02,146.92,146.97,45184.0,138.0669,138.1326,138.0387,138.0857,45184.0
2022-07-18 11:20:00,146.96,147.02,146.95,146.96,19574.0,138.0763,138.1326,138.0669,138.0763,19574.0
2022-07-18 11:30:00,146.98,147.09,146.9,147.08,36985.0,138.0951,138.1984,138.0199,138.189,36985.0
2022-07-18 11:40:00,147.09,147.25,147.06,147.08,27214.0,138.1984,138.3487,138.1702,138.189,27214.0
2022-07-18 11:50:00,147.1,147.21,147.08,147.16,24888.0,138.2078,138.3112,138.189,138.2642,24888.0
2022-07-18 12:00:00,147.17,147.17,146.95,147.0,32868.0,138.2736,138.2736,138.0669,138.1139,32868.0
2022-07-18 12:10:00,147.01,147.11,146.96,146.98,52791.0,138.1232,138.2172,138.0763,138.0951,52791.0
2022-07-18 12:20:00,146.98,147.06,146.95,146.96,15686.0,138.0951,138.1702,138.0669,138.0763,15686.0
2022-07-18 12:30:00,146.96,147.07,146.93,147.06,38967.0,138.0763,138.1796,138.0481,138.1702,38967.0
2022-07-18 12:40:00,147.04,147.06,146.91,146.92,46767.0,138.1514,138.1702,138.0293,138.0387,46767.0
2022-07-18 12:50:00,146.92,146.93,146.61,146.66,24461.0,138.0387,138.0481,137.7474,137.7944,24461.0
2022-07-18 13:00:00,146.67,146.78,146.67,146.74,9482.0,137.8038,137.9071,137.8038,137.8696,9482.0
2022-07-18 13:10:00,146.72,146.77,146.58,146.58,36390.0,137.8508,137.8978,137.7192,137.7192,36390.0
2022-07-18 13:20:00,146.58,146.79,146.58,146.78,33689.0,137.7192,137.9165,137.7192,137.9071,33689.0
2022-07-18 13:30:00,146.77,146.77,146.51,146.59,29616.0,137.8978,137.8978,137.6535,137.7286,29616.0
2022-07-18 13:40:00,146.58,146.66,146.45,146.46,32688.0,137.7192,137.7944,137.5971,137.6065,32688.0
2022-07-18 13:50:00,146.49,146.59,146.21,146.21,22369.0,137.6347,137.7286,137.3716,137.3716,22369.0
2022-07-18 14:00:00,146.2,146.3,146.16,146.25,43865.0,137.3622,137.4562,137.3246,137.4092,43865.0
2022-07-18 14:10:00,146.24,146.37,146.14,146.33,48430.0,137.3998,137.5219,137.3058,137.4844,48430.0
2022-07-18 14:20:00,146.33,146.39,145.97,146.02,67148.0,137.4844,137.5407,137.1461,137.1931,67148.0
2022-07-18 14:30:00,145.99,146.24,145.94,146.19,58761.0,137.1649,137.3998,137.1179,137.3528,58761.0
2022-07-18 14:40:00,146.16,146.18,145.84,145.92,76119.0,137.3246,137.3434,137.024,137.0991,76119.0
2022-07-18 14:50:00,145.93,145.93,145.68,145.77,83797.0,137.1085,137.1085,136.8736,136.9582,83797.0
2022-07-18 15:00:00,145.75,146.0,145.7,145.99,55334.0,136.9394,137.1743,136.8924,137.1649,55334.0
2022-07-18 15:10:00,145.97,146.02,145.79,146.01,54678.0,137.1461,137.1931,136.977,137.1837,54678.0
2022-07-18 15:20:00,146.02,146.07,145.66,145.66,147516.0,137.1931,137.2401,136.8549,136.8549,147516.0
2022-07-18 15:30:00,145.66,145.66,145.14,145.16,30959.0,136.8549,136.8549,136.3663,136.3851,30959.0
2022-07-18 15:40:00,145.17,145.25,144.91,144.92,125387.0,136.3945,136.4696,136.1502,136.1596,125387.0
2022-07-18 15:50:00,144.91,145.45,144.89,145.32,188014.0,136.1502,136.6575,136.1314,136.5354,188014.0
2022-07-19 09:30:00,146.72,147.37,146.72,147.26,94602.0,137.8508,138.4615,137.8508,138.3581,94602.0
2022-07-19 09:40:00,147.32,147.4,147.05,147.19,31181.0,138.4145,138.4897,138.1608,138.2924,31181.0
2022-07-19 09:50:00,147.21,147.38,147.12,147.36,68274.0,138.3112,138.4709,138.2266,138.4521,68274.0
2022-07-19 10:00:00,147.37,147.54,147.33,147.48,21369.0,138.4615,138.6212,138.4239,138.5648,21369.0
2022-07-19 10:10:00,147.49,147.71,147.47,147.64,24926.0,138.5742,138.7809,138.5554,138.7152,24926.0
2022-07-19 10:20:00,147.7,148.0,147.65,147.97,20628.0,138.7715,139.0534,138.7246,139.0252,20628.0
2022-07-19 10:30:00,147.98,148.03,147.8,147.89,7537.0,139.0346,139.0816,138.8655,138.9501,7537.0
2022-07-19 10:40:00,147.9,148.02,147.82,148.01,38463.0,138.9594,139.0722,138.8843,139.0628,38463.0
2022-07-19 10:50:00,147.99,148.09,147.9,148.0,81466.0,139.044,139.138,138.9594,139.0534,81466.0
2022-07-19 11:00:00,148.0,148.25,148.0,148.23,19428.0,139.0534,139.2883,139.0534,139.2695,19428.0
2022-07-19 11:10:00,148.22,148.24,148.02,148.03,18567.0,139.2601,139.2789,139.0722,139.0816,18567.0
2022-07-19 11:20:00,148.02,148.19,147.94,148.13,43714.0,139.0722,139.2319,138.997,139.1755,43714.0
2022-07-19 11:30:00,148.17,148.36,148.16,148.17,17694.0,139.2131,139.3916,139.2037,139.2131,17694.0
2022-07-19 11:40:00,148.18,148.18,148.04,148.07,11336.0,139.2225,139.2225,139.091,139.1192,11336.0
2022-07-19 11:50:00,148.05,148.28,148.05,148.28,8968.0,139.1004,139.3165,139.1004,139.3165,8968.0
2022-07-19 12:00:00,148.27,148.28,147.99,148.06,32804.0,139.3071,139.3165,139.044,139.1098,32804.0
2022-07-19 12:10:00,148.16,148.18,148.07,148.09,20960.0,139.2037,139.2225,139.1192,139.138,20960.0
2022-07-19 12:20:00,148.14,148.32,148.13,148.28,15082.0,139.1849,139.3541,139.1755,139.3165,15082.0
2022-07-19 12:30:00,148.28,148.47,148.28,148.46,30911.0,139.3165,139.495,139.3165,139.4856,30911.0
2022-07-19 12:40:00,148.46,148.54,148.46,148.52,18221.0,139.4856,139.5608,139.4856,139.542,18221.0
2022-07-19 12:50:00,148.5,148.53,148.43,148.53,14035.0,139.5232,139.5514,139.4574,139.5514,14035.0
2022-07-19 13:00:00,148.54,148.56,148.4,148.43,26981.0,139.5608,139.5795,139.4292,139.4574,26981.0
2022-07-19 13:10:00,148.43,148.46,148.3,148.3,13053.0,139.4574,139.4856,139.3353,139.3353,13053.0
2022-07-19 13:20:00,148.3,148.41,148.26,148.38,13870.0,139.3353,139.4386,139.2977,139.4104,13870.0
2022-07-19 13:30:00,148.38,148.66,148.37,148.66,24134.0,139.4104,139.6735,139.401,139.6735,24134.0
2022-07-19 13:40:00,148.66,148.74,148.65,148.68,11528.0,139.6735,139.7487,139.6641,139.6923,11528.0
2022-07-19 13:50:00,148.69,148.85,148.65,148.85,32241.0,139.7017,139.852,139.6641,139.852,32241.0
2022-07-19 14:00:00,148.85,149.11,148.83,149.1,15158.0,139.852,140.0963,139.8332,140.0869,15158.0
2022-07-19 14:10:00,149.11,149.12,148.92,149.07,30438.0,140.0963,140.1057,139.9178,140.0587,30438.0
2022-07-19 14:20:00,149.05,149.05,148.87,148.87,6972.0,140.0399,140.0399,139.8708,139.8708,6972.0
2022-07-19 14:30:00,148.84,148.98,148.84,148.9,24346.0,139.8426,139.9742,139.8426,139.899,24346.0
2022-07-19 14:40:00,148.86,148.93,148.74,148.75,13403.0,139.8614,139.9272,139.7487,139.7581,13403.0
2022-07-19 14:50:00,148.81,148.93,148.74,148.89,24962.0,139.8144,139.9272,139.7487,139.8896,24962.0
2022-07-19 15:00:00,148.9,149.05,148.81,149.04,45547.0,139.899,140.0399,139.8144,140.0305,45547.0
2022-07-19 15:10:00,149.03,149.04,148.91,148.99,23574.0,140.0211,140.0305,139.9084,139.9836,23574.0
2022-07-19 15:20:00,149.03,149.07,148.92,149.03,42432.0,140.0211,140.0587,139.9178,140.0211,42432.0
2022-07-19 15:30:00,149.03,149.1,148.87,149.05,41274.0,140.0211,140.0869,139.8708,140.0399,41274.0
2022-07-19 15:40:00,149.06,149.36,149.06,149.15,79593.0,140.0493,140.3312,140.0493,140.1339,79593.0
2022-07-19 15:50:00,149.17,149.32,149.03,149.04,321130.0,140.1527,140.2936,140.0211,140.0305,321130.0
2022-07-20 09:30:00,149.01,149.21,148.8,149.1,50347.0,140.0023,140.1903,139.805,140.0869,50347.0
2022-07-20 09:40:00,149.07,149.11,148.61,148.71,24228.0,140.0587,140.0963,139.6265,139.7205,24228.0
2022-07-20 09:50:00,148.71,148.91,148.59,148.63,30585.0,139.7205,139.9084,139.6077,139.6453,30585.0
2022-07-20 10:00:00,148.63,148.67,148.41,148.67,14453.0,139.6453,139.6829,139.4386,139.6829,14453.0
2022-07-20 10:10:00,148.71,148.8,148.65,148.8,11454.0,139.7205,139.805,139.6641,139.805,11454.0
2022-07-20 10:20:00,148.78,149.24,148.78,149.21,56040.0,139.7862,140.2184,139.7862,140.1903,56040.0
2022-07-20 10:30:00,149.25,149.57,149.2,149.45,51897.0,140.2278,140.5285,140.1809,140.4157,51897.0
2022-07-20 10:40:00,149.47,149.73,149.3,149.73,20064.0,140.4345,140.6788,140.2748,140.6788,20064.0
2022-07-20 10:50:00,149.73,150.02,149.73,150.02,29328.0,140.6788,140.9513,140.6788,140.9513,29328.0
2022-07-20 11:00:00,149.99,150.0,149.81,149.95,18729.0,140.9231,140.9325,140.754,140.8855,18729.0
2022-07-20 11:10:00,149.95,149.98,149.78,149.82,19886.0,140.8855,140.9137,140.7258,140.7634,19886.0
2022-07-20 11:20:00,149.8,149.81,149.59,149.65,17292.0,140.7446,140.754,140.5473,140.6037,17292.0
2022-07-20 11:30:00,149.64,149.75,149.47,149.52,10002.0,140.5943,140.6976,140.4345,140.4815,10002.0
2022-07-20 11:40:00,149.53,149.74,149.45,149.68,21418.0,140.4909,140.6882,140.4157,140.6318,21418.0
2022-07-20 11:50:00,149.71,149.93,149.69,149.9,13159.0,140.66,140.8667,140.6412,140.8385,13159.0
2022-07-20 12:00:00,149.84,150.0,149.81,149.95,14340.0,140.7822,140.9325,140.754,140.8855,14340.0
2022-07-20 12:10:00,150.02,150.04,149.84,149.91,18843.0,140.9513,140.9701,140.7822,140.8479,18843.0
2022-07-20 12:20:00,149.9,149.91,149.75,149.75,7125.0,140.8385,140.8479,140.6976,140.6976,7125.0
2022-07-20 12:30:00,149.74,149.86,149.74,149.79,8723.0,140.6882,140.801,140.6882,140.7352,8723.0
2022-07-20 12:40:00,149.78,149.81,149.07,149.1,24788.0,140.7258,140.754,140.0587,140.0869,24788.0
2022-07-20 12:50:00,149.13,149.53,149.13,149.45,9245.0,140.1151,140.4909,140.1151,140.4157,9245.0
2022-07-20 13:00:00,149.43,149.45,148.88,149.02,48255.0,140.397,140.4157,139.8802,140.0117,48255.0
2022-07-20 13:10:00,148.97,149.15,148.76,149.15,17758.0,139.9648,140.1339,139.7675,140.1339,17758.0
2022-07-20 13:20:00,149.13,149.25,148.98,149.25,36981.0,140.1151,140.2278,139.9742,140.2278,36981.0
2022-07-20 13:30:00,149.25,149.46,149.19,149.3,60963.0,140.2278,140.4251,140.1715,140.2748,60963.0
2022-07-20 13:40:00,149.28,149.35,149.02,149.03,21837.0,140.256,140.3218,140.0117,140.0211,21837.0
2022-07-20 13:50:00,149.01,149.09,148.72,148.77,51082.0,140.0023,140.0775,139.7299,139.7769,51082.0
2022-07-20 14:00:00,148.83,149.02,148.82,149.0,10696.0,139.8332,140.0117,139.8238,139.993,10696.0
2022-07-20 14:10:00,149.03,149.12,148.91,149.11,21707.0,140.0211,140.1057,139.9084,140.0963,21707.0
2022-07-20 14:20:00,149.12,149.53,149.11,149.53,11569.0,140.1057,140.4909,140.0963,140.4909,11569.0
2022-07-20 14:30:00,149.43,149.6,149.35,149.58,117462.0,140.397,140.5567,140.3218,140.5379,117462.0
2022-07-20 14:40:00,149.57,149.63,149.51,149.61,75480.0,140.5285,140.5849,140.4721,140.5661,75480.0
2022-07-20 14:50:00,149.62,149.63,149.21,149.51,290501.0,140.5755,140.5849,140.1903,140.4721,290501.0
2022-07-20 15:00:00,149.51,149.86,149.48,149.7,193544.0,140.4721,140.801,140.4439,140.6506,193544.0
2022-07-20 15:10:00,149.72,149.93,149.72,149.89,24375.0,140.6694,140.8667,140.6694,140.8292,24375.0
2022-07-20 15:20:00,149.88,149.95,149.71,149.95,39069.0,140.8198,140.8855,140.66,140.8855,39069.0
2022-07-20 15:30:00,149.95,149.96,149.65,149.72,26023.0,140.8855,140.8949,140.6037,140.6694,26023.0
2022-07-20 15:40:00,149.74,149.94,149.73,149.88,50178.0,140.6882,140.8761,140.6788,140.8198,50178.0
2022-07-20 15:50:00,149.84,149.95,149.6,149.64,91185.0,140.7822,140.8855,140.5567,140.5943,91185.0
2022-07-21 09:30:00,149.03,149.11,148.58,148.93,154342.0,140.0211,140.0963,139.5983,139.9272,154342.0
2022-07-21 09:40:00,148.93,149.04,148.72,148.89,115414.0,139.9272,140.0305,139.7299,139.8896,115414.0
2022-07-21 09:50:00,148.9,149.53,148.86,149.36,139208.0,139.899,140.4909,139.8614,140.3312,139208.0
2022-07-21 10:00:00,149.41,149.53,148.81,148.95,81970.0,140.3782,140.4909,139.8144,139.946,81970.0
2022-07-21 10:10:00,148.93,148.98,148.39,148.86,54377.0,139.9272,139.9742,139.4198,139.8614,54377.0
2022-07-21 10:20:00,148.88,148.89,148.23,148.29,35179.0,139.8802,139.8896,139.2695,139.3259,35179.0
2022-07-21 10:30:00,148.39,148.71,148.28,148.71,48598.0,139.4198,139.7205,139.3165,139.7205,48598.0
2022-07-21 10:40:00,148.72,148.84,148.6,148.72,53371.0,139.7299,139.8426,139.6171,139.7299,53371.0
2022-07-21 10:50:00,148.78,149.18,148.7,149.18,4534.0,139.7862,140.1621,139.7111,140.1621,4534.0
2022-07-21 11:00:00,149.15,149.3,149.1,149.15,9597.0,140.1339,140.2748,140.0869,140.1339,9597.0
2022-07-21 11:10:00,149.16,149.24,149.02,149.18,19740.0,140.1433,140.2184,140.0117,140.1621,19740.0
2022-07-21 11:20:00,149.19,149.19,148.97,149.18,20886.0,140.1715,140.1715,139.9648,140.1621,20886.0
2022-07-21 11:30:00,149.19,149.62,149.08,149.47,29047.0,140.1715,140.5755,140.0681,140.4345,29047.0
2022-07-21 11:40:00,149.49,149.58,149.37,149.38,14960.0,140.4533,140.5379,140.3406,140.35,14960.0
2022-07-21 11:50:00,149.35,149.49,149.35,149.42,19365.0,140.3218,140.4533,140.3218,140.3876,19365.0
2022-07-21 12:00:00,149.39,149.83,149.39,149.83,39974.0,140.3594,140.7728,140.3594,140.7728,39974.0
2022-07-21 12:10:00,149.83,149.88,149.55,149.69,21169.0,140.7728,140.8198,140.5097,140.6412,21169.0
2022-07-21 12:20:00,149.69,149.98,149.63,149.97,39898.0,140.6412,140.9137,140.5849,140.9043,39898.0
2022-07-21 12:30:00,149.96,150.0,149.88,149.96,17208.0,140.8949,140.9325,140.8198,140.8949,17208.0
2022-07-21 12:40:00,149.94,149.95,149.77,149.81,16728.0,140.8761,140.8855,140.7164,140.754,16728.0
2022-07-21 12:50:00,149.84,149.95,149.83,149.91,45747.0,140.7822,140.8855,140.7728,140.8479,45747.0
2022-07-21 13:00:00,149.9,149.97,149.81,149.88,17452.0,140.8385,140.9043,140.754,140.8198,17452.0
2022-07-21 13:10:00,149.85,149.9,149.72,149.79,7178.0,140.7916,140.8385,140.6694,140.7352,7178.0
2022-07-21 13:20:00,149.8,149.86,149.56,149.63,19482.0,140.7446,140.801,140.5191,140.5849,19482.0
2022-07-21 13:30:00,149.58,149.58,149.32,149.55,38054.0,140.5379,140.5379,140.2936,140.5097,38054.0
2022-07-21 13:40:00,149.56,149.68,149.51,149.53,12211.0,140.5191,140.6318,140.4721,140.4909,12211.0
2022-07-21 13:50:00,149.51,149.51,149.28,149.49,16518.0,140.4721,140.4721,140.256,140.4533,16518.0
2022-07-21 14:00:00,149.52,149.64,149.46,149.59,25039.0,140.4815,140.5943,140.4251,140.5473,25039.0
2022-07-21 14:10:00,149.58,149.72,149.55,149.7,8869.0,140.5379,140.6694,140.5097,140.6506,8869.0
2022-07-21 14:20:00,149.71,149.78,149.66,149.73,33078.0,140.66,140.7258,140.6131,140.6788,33078.0
2022-07-21 14:30:00,149.73,149.73,149.53,149.66,12101.0,140.6788,140.6788,140.4909,140.6131,12101.0
2022-07-21 14:40:00,149.64,149.69,149.42,149.53,35845.0,140.5943,140.6412,140.3876,140.4909,35845.0
2022-07-21 14:50:00,149.53,149.67,149.43,149.6,216141.0,140.4909,140.6224,140.397,140.5567,216141.0
2022-07-21 15:00:00,149.59,149.97,149.59,149.97,69637.0,140.5473,140.9043,140.5473,140.9043,69637.0
2022-07-21 15:10:00,149.96,149.98,149.76,149.83,236029.0,140.8949,140.9137,140.707,140.7728,236029.0
2022-07-21 15:20:00,149.86,149.97,149.81,149.94,27588.0,140.801,140.9043,140.754,140.8761,27588.0
2022-07-21 15:30:00,149.93,150.1,149.85,149.95,51984.0,140.8667,141.0265,140.7916,140.8855,51984.0
2022-07-21 15:40:00,149.96,150.13,149.96,150.12,28965.0,140.8949,141.0546,140.8949,141.0452,28965.0
2022-07-21 15:50:00,150.13,150.48,150.11,150.44,105824.0,141.0546,141.3835,141.0359,141.3459,105824.0
2022-07-22 09:30:00,150.49,151.02,150.45,151.02,46601.0,141.3929,141.8908,141.3553,141.8908,46601.0
2022-07-22 09:40:00,150.96,151.04,150.48,150.75,67259.0,141.8345,141.9096,141.3835,141.6372,67259.0
2022-07-22 09:50:00,150.78,150.94,150.23,150.24,27741.0,141.6653,141.8157,141.1486,141.158,27741.0
2022-07-22 10:00:00,150.27,150.41,150.03,150.13,56652.0,141.1862,141.3177,140.9607,141.0546,56652.0
2022-07-22 10:10:00,150.22,150.66,150.17,150.66,39341.0,141.1392,141.5526,141.0922,141.5526,39341.0
2022-07-22 10:20:00,150.57,150.59,150.26,150.48,15814.0,141.468,141.4868,141.1768,141.3835,15814.0
2022-07-22 10:30:00,150.47,150.63,150.37,150.46,178338.0,141.3741,141.5244,141.2801,141.3647,178338.0
2022-07-22 10:40:00,150.45,150.66,150.39,150.57,28833.0,141.3553,141.5526,141.2989,141.468,28833.0
2022-07-22 10:50:00,150.6,150.82,150.6,150.7,22428.0,141.4962,141.7029,141.4962,141.5902,22428.0
2022-07-22 11:00:00,150.72,150.74,150.37,150.48,22751.0,141.609,141.6278,141.2801,141.3835,22751.0
2022-07-22 11:10:00,150.47,150.62,150.36,150.43,38972.0,141.3741,141.515,141.2707,141.3365,38972.0
2022-07-22 11:20:00,150.37,150.4,150.19,150.2,12514.0,141.2801,141.3083,141.111,141.1204,12514.0
2022-07-22 11:30:00,150.15,150.2,149.8,149.95,27548.0,141.0734,141.1204,140.7446,140.8855,27548.0
2022-07-22 11:40:00,149.92,150.07,149.77,149.91,15837.0,140.8573,140.9983,140.7164,140.8479,15837.0
2022-07-22 11:50:00,149.91,150.05,149.9,150.0,11854.0,140.8479,140.9795,140.8385,140.9325,11854.0
2022-07-22 12:00:00,150.04,150.11,149.79,149.81,10271.0,140.9701,141.0359,140.7352,140.754,10271.0
2022-07-22 12:10:00,149.76,149.9,149.66,149.86,24279.0,140.707,140.8385,140.6131,140.801,24279.0
2022-07-22 12:20:00,149.79,149.83,149.6,149.78,8318.0,140.7352,140.7728,140.5567,140.7258,8318.0
2022-07-22 12:30:00,149.76,150.02,149.75,149.77,20559.0,140.707,140.9513,140.6976,140.7164,20559.0
2022-07-22 12:40:00,149.79,149.8,149.63,149.74,27086.0,140.7352,140.7446,140.5849,140.6882,27086.0
2022-07-22 12:50:00,149.7,149.79,149.61,149.61,31785.0,140.6506,140.7352,140.5661,140.5661,31785.0
2022-07-22 13:00:00,149.61,149.62,149.43,149.57,13079.0,140.5661,140.5755,140.397,140.5285,13079.0
2022-07-22 13:10:00,149.57,149.57,149.19,149.23,19083.0,140.5285,140.5285,140.1715,140.209,19083.0
2022-07-22 13:20:00,149.2,149.25,149.09,149.25,22946.0,140.1809,140.2278,140.0775,140.2278,22946.0
2022-07-22 13:30:00,149.17,149.17,148.88,149.02,29566.0,140.1527,140.1527,139.8802,140.0117,29566.0
2022-07-22 13:40:00,149.01,149.12,148.88,149.03,7387.0,140.0023,140.1057,139.8802,140.0211,7387.0
2022-07-22 13:50:00,148.97,149.07,148.9,149.07,46187.0,139.9648,140.0587,139.899,140.0587,46187.0
2022-07-22 14:00:00,149.07,149.08,148.73,148.74,16250.0,140.0587,140.0681,139.7393,139.7487,16250.0
2022-07-22 14:10:00,148.7,148.88,148.61,148.86,18513.0,139.7111,139.8802,139.6265,139.8614,18513.0
2022-07-22 14:20:00,148.85,148.86,148.7,148.83,44235.0,139.852,139.8614,139.7111,139.8332,44235.0
2022-07-22 14:30:00,148.8,148.92,148.7,148.85,9477.0,139.805,139.9178,139.7111,139.852,9477.0
2022-07-22 14:40:00,148.83,148.85,148.72,148.83,143761.0,139.8332,139.852,139.7299,139.8332,143761.0
2022-07-22 14:50:00,148.85,149.03,148.79,148.97,60187.0,139.852,140.0211,139.7956,139.9648,60187.0
2022-07-22 15:00:00,148.88,149.03,148.84,148.88,14343.0,139.8802,140.0211,139.8426,139.8802,14343.0
2022-07-22 15:10:00,148.91,149.28,148.89,149.13,45984.0,139.9084,140.256,139.8896,140.1151,45984.0
2022-07-22 15:20:00,149.14,149.28,149.12,149.27,13623.0,140.1245,140.256,140.1057,140.2466,13623.0
2022-07-22 15:30:00,149.29,149.37,149.1,149.14,8599.0,140.2654,140.3406,140.0869,140.1245,8599.0
2022-07-22 15:40:00,149.08,149.16,148.96,149.07,26279.0,140.0681,140.1433,139.9554,140.0587,26279.0
2022-07-22 15:50:00,149.12,149.55,149.1,149.53,116307.0,140.1057,140.5097,140.0869,140.4909,116307.0
2022-07-25 09:30:00,149.83,149.93,149.21,149.39,32731.0,140.7728,140.8667,140.1903,140.3594,32731.0
2022-07-25 09:40:00,149.47,149.84,149.46,149.68,14405.0,140.4345,140.7822,140.4251,140.6318,14405.0
2022-07-25 09:50:00,149.69,150.1,149.69,149.98,18816.0,140.6412,141.0265,140.6412,140.9137,18816.0
2022-07-25 10:00:00,150.0,150.07,149.78,149.94,59080.0,140.9325,140.9983,140.7258,140.8761,59080.0
2022-07-25 10:10:00,149.93,150.13,149.78,149.9,16955.0,140.8667,141.0546,140.7258,140.8385,16955.0
2022-07-25 10:20:00,149.85,150.06,149.61,149.8,62857.0,140.7916,140.9889,140.5661,140.7446,62857.0
2022-07-25 10:30:00,149.83,149.83,149.53,149.68,41444.0,140.7728,140.7728,140.4909,140.6318,41444.0
2022-07-25 10:40:00,149.63,150.07,149.62,150.03,49449.0,140.5849,140.9983,140.5755,140.9607,49449.0
2022-07-25 10:50:00,150.0,150.11,149.93,150.02,17377.0,140.9325,141.0359,140.8667,140.9513,17377.0
2022-07-25 11:00:00,149.98,150.17,149.65,150.09,357239.0,140.9137,141.0922,140.6037,141.0171,357239.0
2022-07-25 11:10:00,150.15,150.15,149.81,149.95,19901.0,141.0734,141.0734,140.754,140.8855,19901.0
2022-07-25 11:20:00,150.02,150.29,150.01,150.28,27227.0,140.9513,141.205,140.9419,141.1956,27227.0
2022-07-25 11:30:00,150.27,150.4,150.24,150.29,15376.0,141.1862,141.3083,141.158,141.205,15376.0
2022-07-25 11:40:00,150.3,150.5,150.3,150.42,33675.0,141.2144,141.4023,141.2144,141.3271,33675.0
2022-07-25 11:50:00,150.43,150.43,150.36,150.39,45982.0,141.3365,141.3365,141.2707,141.2989,45982.0
2022-07-25 12:00:00,150.4,150.43,150.27,150.27,36051.0,141.3083,141.3365,141.1862,141.1862,36051.0
2022-07-25 12:10:00,150.26,150.28,149.96,150.01,32853.0,141.1768,141.1956,140.8949,140.9419,32853.0
2022-07-25 12:20:00,150.01,150.09,149.9,150.09,31313.0,140.9419,141.0171,140.8385,141.0171,31313.0
2022-07-25 12:30:00,150.12,150.25,150.12,150.22,10315.0,141.0452,141.1674,141.0452,141.1392,10315.0
2022-07-25 12:40:00,150.21,150.43,150.21,150.37,19679.0,141.1298,141.3365,141.1298,141.2801,19679.0
2022-07-25 12:50:00,150.38,150.38,150.23,150.23,55815.0,141.2895,141.2895,141.1486,141.1486,55815.0
2022-07-25 13:00:00,150.26,150.42,150.24,150.42,24737.0,141.1768,141.3271,141.158,141.3271,24737.0
2022-07-25 13:10:00,150.41,150.44,150.27,150.31,64793.0,141.3177,141.3459,141.1862,141.2238,64793.0
2022-07-25 13:20:00,150.32,150.32,150.14,150.14,31633.0,141.2332,141.2332,141.064,141.064,31633.0
2022-07-25 13:30:00,150.15,150.19,149.99,150.0,48638.0,141.0734,141.111,140.9231,140.9325,48638.0
2022-07-25 13:40:00,149.94,150.06,149.9,149.99,20799.0,140.8761,140.9889,140.8385,140.9231,20799.0
2022-07-25 13:50:00,149.98,149.99,149.85,149.85,18172.0,140.9137,140.9231,140.7916,140.7916,18172.0
2022-07-25 14:00:00,149.85,149.95,149.8,149.86,99850.0,140.7916,140.8855,140.7446,140.801,99850.0
2022-07-25 14:10:00,149.86,149.95,149.77,149.77,42781.0,140.801,140.8855,140.7164,140.7164,42781.0
2022-07-25 14:20:00,149.74,149.83,149.73,149.8,12416.0,140.6882,140.7728,140.6788,140.7446,12416.0
2022-07-25 14:30:00,149.77,149.9,149.72,149.82,15148.0,140.7164,140.8385,140.6694,140.7634,15148.0
2022-07-25 14:40:00,149.86,149.93,149.64,149.72,24812.0,140.801,140.8667,140.5943,140.6694,24812.0
2022-07-25 14:50:00,149.72,149.76,149.58,149.61,16243.0,140.6694,140.707,140.5379,140.5661,16243.0
2022-07-25 15:00:00,149.66,149.72,149.43,149.59,27623.0,140.6131,140.6694,140.397,140.5473,27623.0
2022-07-25 15:10:00,149.63,149.64,149.49,149.61,35967.0,140.5849,140.5943,140.4533,140.5661,35967.0
2022-07-25 15:20:00,149.61,149.77,149.6,149.6,30932.0,140.5661,140.7164,140.5567,140.5567,30932.0
2022-07-25 15:30:00,149.58,149.91,149.57,149.89,42839.0,140.5379,140.8479,140.5285,140.8292,42839.0
2022-07-25 15:40:00,149.88,149.95,149.8,149.9,45583.0,140.8198,140.8855,140.7446,140.8385,45583.0
2022-07-25 15:50:00,149.93,150.3,149.88,150.22,68838.0,140.8667,141.2144,140.8198,141.1392,68838.0
2022-07-26 09:30:00,149.69,149.99,149.59,149.93,110748.0,140.6412,140.9231,140.5473,140.8667,110748.0
2022-07-26 09:40:00,149.97,150.02,149.63,149.72,15982.0,140.9043,140.9513,140.5849,140.6694,15982.0
2022-07-26 09:50:00,149.71,149.95,149.65,149.72,73854.0,140.66,140.8855,140.6037,140.6694,73854.0
2022-07-26 10:00:00,149.68,149.87,149.48,149.74,22357.0,140.6318,140.8104,140.4439,140.6882,22357.0
2022-07-26 10:10:00,149.78,149.81,149.55,149.63,24280.0,140.7258,140.754,140.5097,140.5849,24280.0
2022-07-26 10:20:00,149.59,149.62,149.47,149.6,21031.0,140.5473,140.5755,140.4345,140.5567,21031.0
2022-07-26 10:30:00,149.6,149.74,149.55,149.67,13443.0,140.5567,140.6882,140.5097,140.6224,13443.0
2022-07-26 10:40:00,149.67,149.85,149.62,149.75,18047.0,140.6224,140.7916,140.5755,140.6976,18047.0
2022-07-26 10:50:00,149.74,149.83,149.58,149.83,18617.0,140.6882,140.7728,140.5379,140.7728,18617.0
2022-07-26 11:00:00,149.9,149.94,149.53,149.54,14685.0,140.8385,140.8761,140.4909,140.5003,14685.0
2022-07-26 11:10:00,149.53,149.6,149.49,149.53,25768.0,140.4909,140.5567,140.4533,140.4909,25768.0
2022-07-26 11:20:00,149.5,149.54,149.25,149.3,9338.0,140.4627,140.5003,140.2278,140.2748,9338.0
2022-07-26 11:30:00,149.26,149.31,149.11,149.19,7247.0,140.2372,140.2842,140.0963,140.1715,7247.0
2022-07-26 11:40:00,149.19,149.33,149.16,149.16,16468.0,140.1715,140.303,140.1433,140.1433,16468.0
2022-07-26 11:50:00,149.14,149.21,149.02,149.12,22740.0,140.1245,140.1903,140.0117,140.1057,22740.0
2022-07-26 12:00:00,149.0,149.19,148.99,149.06,25972.0,139.993,140.1715,139.9836,140.0493,25972.0
2022-07-26 12:10:00,149.09,149.28,149.02,149.24,14372.0,140.0775,140.256,140.0117,140.2184,14372.0
2022-07-26 12:20:00,149.2,149.37,149.12,149.34,37497.0,140.1809,140.3406,140.1057,140.3124,37497.0
2022-07-26 12:30:00,149.38,149.51,149.35,149.4,18524.0,140.35,140.4721,140.3218,140.3688,18524.0
2022-07-26 12:40:00,149.37,149.45,149.27,149.39,56151.0,140.3406,140.4157,140.2466,140.3594,56151.0
2022-07-26 12:50:00,149.41,149.55,149.41,149.53,13642.0,140.3782,140.5097,140.3782,140.4909,13642.0
2022-07-26 13:00:00,149.47,149.69,149.46,149.69,31337.0,140.4345,140.6412,140.4251,140.6412,31337.0
2022-07-26 13:10:00,149.71,149.76,149.5,149.54,30435.0,140.66,140.707,140.4627,140.5003,30435.0
2022-07-26 13:20:00,149.52,149.72,149.51,149.7,26954.0,140.4815,140.6694,140.4721,140.6506,26954.0
2022-07-26 13:30:00,149.68,149.69,149.45,149.46,13182.0,140.6318,140.6412,140.4157,140.4251,13182.0
2022-07-26 13:40:00,149.46,149.49,149.39,149.44,17115.0,140.4251,140.4533,140.3594,140.4064,17115.0
2022-07-26 13:50:00,149.42,149.53,149.38,149.44,19408.0,140.3876,140.4909,140.35,140.4064,19408.0
2022-07-26 14:00:00,149.42,149.72,149.37,149.37,51540.0,140.3876,140.6694,140.3406,140.3406,51540.0
2022-07-26 14:10:00,149.37,149.44,149.26,149.27,49343.0,140.3406,140.4064,140.2372,140.2466,49343.0
2022-07-26 14:20:00,149.22,149.32,149.08,149.09,24542.0,140.1997,140.2936,140.0681,140.0775,24542.0
2022-07-26 14:30:00,149.09,149.12,148.97,148.98,79465.0,140.0775,140.1057,139.9648,139.9742,79465.0
2022-07-26 14:40:00,148.97,149.06,148.95,148.99,37875.0,139.9648,140.0493,139.946,139.9836,37875.0
2022-07-26 14:50:00,148.98,149.14,148.97,149.13,53962.0,139.9742,140.1245,139.9648,140.1151,53962.0
2022-07-26 15:00:00,149.12,149.16,148.86,148.91,77517.0,140.1057,140.1433,139.8614,139.9084,77517.0
2022-07-26 15:10:00,148.93,149.21,148.89,149.13,61046.0,139.9272,140.1903,139.8896,140.1151,61046.0
2022-07-26 15:20:00,149.13,149.2,149.04,149.14,25585.0,140.1151,140.1809,140.0305,140.1245,25585.0
2022-07-26 15:30:00,149.15,149.29,149.1,149.29,74245.0,140.1339,140.2654,140.0869,140.2654,74245.0
2022-07-26 15:40:00,149.29,149.3,149.0,149.09,124909.0,140.2654,140.2748,139.993,140.0775,124909.0
2022-07-26 15:50:00,149.1,149.37,149.02,149.16,314520.0,140.0869,140.3406,140.0117,140.1433,314520.0
2022-07-27 09:30:00,149.89,150.03,149.61,149.78,70561.0,140.8292,140.9607,140.5661,140.7258,70561.0
2022-07-27 09:40:00,149.78,149.85,149.61,149.76,37080.0,140.7258,140.7916,140.5661,140.707,37080.0
2022-07-27 09:50:00,149.76,149.87,149.68,149.73,35335.0,140.707,140.8104,140.6318,140.6788,35335.0
2022-07-27 10:00:00,149.73,149.79,149.43,149.45,45988.0,140.6788,140.7352,140.397,140.4157,45988.0
2022-07-27 10:10:00,149.51,149.71,149.49,149.68,53155.0,140.4721,140.66,140.4533,140.6318,53155.0
2022-07-27 10:20:00,149.69,149.77,149.64,149.72,17945.0,140.6412,140.7164,140.5943,140.6694,17945.0
2022-07-27 10:30:00,149.75,149.85,149.68,149.81,72323.0,140.6976,140.7916,140.6318,140.754,72323.0
2022-07-27 10:40:00,149.82,149.85,149.69,149.77,21052.0,140.7634,140.7916,140.6412,140.7164,21052.0
2022-07-27 10:50:00,149.78,149.95,149.75,149.93,21624.0,140.7258,140.8855,140.6976,140.8667,21624.0
2022-07-27 11:00:00,149.94,150.14,149.87,149.89,48855.0,140.8761,141.064,140.8104,140.8292,48855.0
2022-07-27 11:10:00,149.89,149.97,149.87,149.92,14226.0,140.8292,140.9043,140.8104,140.8573,14226.0
2022-07-27 11:20:00,149.95,149.99,149.88,149.97,16036.0,140.8855,140.9231,140.8198,140.9043,16036.0
2022-07-27 11:30:00,150.0,150.12,149.99,150.03,25374.0,140.9325,141.0452,140.9231,140.9607,25374.0
2022-07-27 11:40:00,150.02,150.12,150.02,150.09,9218.0,140.9513,141.0452,140.9513,141.0171,9218.0
2022-07-27 11:50:00,150.08,150.18,150.04,150.12,15365.0,141.0077,141.1016,140.9701,141.0452,15365.0
2022-07-27 12:00:00,150.13,150.19,150.07,150.08,32883.0,141.0546,141.111,140.9983,141.0077,32883.0
2022-07-27 12:10:00,150.1,150.1,150.03,150.05,9688.0,141.0265,141.0265,140.9607,140.9795,9688.0
2022-07-27 12:20:00,150.05,150.14,150.03,150.08,13485.0,140.9795,141.064,140.9607,141.0077,13485.0
2022-07-27 12:30:00,150.09,150.1,149.98,149.99,20155.0,141.0171,141.0265,140.9137,140.9231,20155.0
2022-07-27 12:40:00,149.98,150.05,149.98,150.03,33686.0,140.9137,140.9795,140.9137,140.9607,33686.0
2022-07-27 12:50:00,150.02,150.09,149.88,149.9,16764.0,140.9513,141.0171,140.8198,140.8385,16764.0
2022-07-27 13:00:00,149.91,149.94,149.84,149.91,16224.0,140.8479,140.8761,140.7822,140.8479,16224.0
2022-07-27 13:10:00,149.91,149.96,149.84,149.89,36151.0,140.8479,140.8949,140.7822,140.8292,36151.0
2022-07-27 13:20:00,149.9,150.03,149.89,150.03,17285.0,140.8385,140.9607,140.8292,140.9607,17285.0
2022-07-27 13:30:00,150.04,150.13,149.98,150.06,24505.0,140.9701,141.0546,140.9137,140.9889,24505.0
2022-07-27 13:40:00,150.06,150.12,150.04,150.12,16810.0,140.9889,141.0452,140.9701,141.0452,16810.0
2022-07-27 13:50:00,150.1,150.18,149.97,150.04,50113.0,141.0265,141.1016,140.9043,140.9701,50113.0
2022-07-27 14:00:00,150.21,150.43,149.78,149.93,53620.0,141.1298,141.3365,140.7258,140.8667,53620.0
2022-07-27 14:10:00,149.93,150.18,149.89,150.14,13864.0,140.8667,141.1016,140.8292,141.064,13864.0
2022-07-27 14:20:00,150.13,150.17,149.92,150.09,13946.0,141.0546,141.0922,140.8573,141.0171,13946.0
2022-07-27 14:30:00,150.03,150.69,149.69,150.62,47008.0,140.9607,141.5808,140.6412,141.515,47008.0
2022-07-27 14:40:00,150.7,151.17,150.7,151.04,32539.0,141.5902,142.0318,141.5902,141.9096,32539.0
2022-07-27 14:50:00,151.09,151.48,150.96,151.02,45150.0,141.9566,142.323,141.8345,141.8908,45150.0
2022-07-27 15:00:00,151.23,151.65,151.11,151.53,76978.0,142.0881,142.4828,141.9754,142.37,76978.0
2022-07-27 15:10:00,151.53,151.76,151.46,151.6,41528.0,142.37,142.5861,142.3042,142.4358,41528.0
2022-07-27 15:20:00,151.64,152.19,151.55,152.18,55053.0,142.4734,142.9901,142.3888,142.9807,55053.0
2022-07-27 15:30:00,152.22,152.23,151.95,151.97,40894.0,143.0183,143.0277,142.7646,142.7834,40894.0
2022-07-27 15:40:00,151.97,152.17,151.93,151.94,30611.0,142.7834,142.9713,142.7458,142.7552,30611.0
2022-07-27 15:50:00,151.93,152.01,151.63,151.63,97275.0,142.7458,142.821,142.464,142.464,97275.0
2022-07-28 09:30:00,151.98,152.22,151.82,152.09,66570.0,142.7928,143.0183,142.6425,142.8962,66570.0
2022-07-28 09:40:00,152.09,152.1,151.18,151.29,49608.0,142.8962,142.9056,142.0412,142.1445,49608.0
2022-07-28 09:50:00,151.36,151.36,150.79,151.05,102298.0,142.2103,142.2103,141.6747,141.919,102298.0
2022-07-28 10:00:00,151.12,151.2,150.66,150.66,99442.0,141.9848,142.06,141.5526,141.5526,99442.0
2022-07-28 10:10:00,150.79,150.82,150.56,150.68,38545.0,141.6747,141.7029,141.4586,141.5714,38545.0
2022-07-28 10:20:00,150.7,150.7,150.44,150.67,39457.0,141.5902,141.5902,141.3459,141.562,39457.0
2022-07-28 10:30:00,150.68,151.14,150.62,151.03,85407.0,141.5714,142.0036,141.515,141.9002,85407.0
2022-07-28 10:40:00,150.99,151.6,150.95,151.58,52066.0,141.8627,142.4358,141.8251,142.417,52066.0
2022-07-28 10:50:00,151.58,151.68,151.47,151.63,37030.0,142.417,142.5109,142.3136,142.464,37030.0
2022-07-28 11:00:00,151.66,151.78,151.54,151.59,63484.0,142.4922,142.6049,142.3794,142.4264,63484.0
2022-07-28 11:10:00,151.62,151.92,151.57,151.91,53657.0,142.4546,142.7364,142.4076,142.727,53657.0
2022-07-28 11:20:00,151.91,152.33,151.8,152.33,123536.0,142.727,143.1217,142.6237,143.1217,123536.0
2022-07-28 11:30:00,152.34,152.35,152.11,152.3,40944.0,143.131,143.1404,142.915,143.0935,40944.0
2022-07-28 11:40:00,152.33,152.67,152.3,152.61,50323.0,143.1217,143.4411,143.0935,143.3847,50323.0
2022-07-28 11:50:00,152.65,152.69,152.37,152.37,26741.0,143.4223,143.4599,143.1592,143.1592,26741.0
2022-07-28 12:00:00,152.38,152.51,152.36,152.36,31838.0,143.1686,143.2908,143.1498,143.1498,31838.0
2022-07-28 12:10:00,152.4,152.63,152.37,152.38,34640.0,143.1874,143.4035,143.1592,143.1686,34640.0
2022-07-28 12:20:00,152.37,152.62,152.35,152.58,48785.0,143.1592,143.3941,143.1404,143.3565,48785.0
2022-07-28 12:30:00,152.58,152.6,152.36,152.52,40670.0,143.3565,143.3753,143.1498,143.3002,40670.0
2022-07-28 12:40:00,152.52,152.58,152.46,152.49,37415.0,143.3002,143.3565,143.2438,143.272,37415.0
2022-07-28 12:50:00,152.53,152.69,152.48,152.64,29704.0,143.3096,143.4599,143.2626,143.4129,29704.0
2022-07-28 13:00:00,152.63,152.63,152.47,152.62,28834.0,143.4035,143.4035,143.2532,143.3941,28834.0
2022-07-28 13:10:00,152.63,152.72,152.56,152.62,56660.0,143.4035,143.4881,143.3377,143.3941,56660.0
2022-07-28 13:20:00,152.65,152.87,152.63,152.87,27373.0,143.4223,143.629,143.4035,143.629,27373.0
2022-07-28 13:30:00,152.87,153.07,152.84,153.0,47220.0,143.629,143.8169,143.6008,143.7512,47220.0
2022-07-28 13:40:00,153.0,153.14,152.99,153.13,38034.0,143.7512,143.8827,143.7418,143.8733,38034.0
2022-07-28 13:50:00,153.13,153.27,153.07,153.22,36694.0,143.8733,144.0048,143.8169,143.9579,36694.0
2022-07-28 14:00:00,153.18,153.18,152.94,152.99,64000.0,143.9203,143.9203,143.6948,143.7418,64000.0
2022-07-28 14:10:00,152.98,153.13,152.9,153.07,75845.0,143.7324,143.8733,143.6572,143.8169,75845.0
2022-07-28 14:20:00,153.05,153.11,153.01,153.07,23079.0,143.7981,143.8545,143.7605,143.8169,23079.0
2022-07-28 14:30:00,153.08,153.13,152.99,153.11,59067.0,143.8263,143.8733,143.7418,143.8545,59067.0
2022-07-28 14:40:00,153.12,153.15,153.07,153.09,50685.0,143.8639,143.8921,143.8169,143.8357,50685.0
2022-07-28 14:50:00,153.11,153.15,153.01,153.15,30072.0,143.8545,143.8921,143.7605,143.8921,30072.0
2022-07-28 15:00:00,153.15,153.27,153.08,153.15,68920.0,143.8921,144.0048,143.8263,143.8921,68920.0
2022-07-28 15:10:00,153.18,153.18,153.01,153.13,33368.0,143.9203,143.9203,143.7605,143.8733,33368.0
2022-07-28 15:20:00,153.14,153.24,153.13,153.22,104805.0,143.8827,143.9766,143.8733,143.9579,104805.0
2022-07-28 15:30:00,153.22,153.22,153.02,153.11,128288.0,143.9579,143.9579,143.7699,143.8545,128288.0
2022-07-28 15:40:00,153.12,153.19,152.99,153.18,204270.0,143.8639,143.9297,143.7418,143.9203,204270.0
2022-07-28 15:50:00,153.17,153.28,153.03,153.13,670252.0,143.9109,144.0142,143.7793,143.8733,670252.0
2022-07-29 09:30:00,152.97,153.23,152.91,153.1,86913.0,143.723,143.9672,143.6666,143.8451,86913.0
2022-07-29 09:40:00,153.04,153.34,153.04,153.17,47834.0,143.7887,144.0706,143.7887,143.9109,47834.0
2022-07-29 09:50:00,153.23,153.5,153.23,153.44,15732.0,143.9672,144.2209,143.9672,144.1646,15732.0
2022-07-29 10:00:00,153.41,153.8,153.36,153.66,9462.0,144.1364,144.5028,144.0894,144.3713,9462.0
2022-07-29 10:10:00,153.73,153.82,153.69,153.73,93130.0,144.437,144.5216,144.3994,144.437,93130.0
2022-07-29 10:20:00,153.86,154.13,153.78,154.08,16556.0,144.5592,144.8128,144.484,144.7659,16556.0
2022-07-29 10:30:00,154.0,154.01,153.84,153.88,11253.0,144.6907,144.7001,144.5404,144.578,11253.0
2022-07-29 10:40:00,153.9,154.07,153.87,154.02,9989.0,144.5967,144.7565,144.5686,144.7095,9989.0
2022-07-29 10:50:00,153.92,153.99,153.72,153.72,25015.0,144.6155,144.6813,144.4276,144.4276,25015.0
2022-07-29 11:00:00,153.7,153.78,153.6,153.67,24005.0,144.4088,144.484,144.3149,144.3806,24005.0
2022-07-29 11:10:00,153.7,153.72,153.6,153.69,13281.0,144.4088,144.4276,144.3149,144.3994,13281.0
2022-07-29 11:20:00,153.72,153.76,153.4,153.5,17165.0,144.4276,144.4652,144.127,144.2209,17165.0
2022-07-29 11:30:00,153.5,153.71,153.38,153.71,37317.0,144.2209,144.4182,144.1082,144.4182,37317.0
2022-07-29 11:40:00,153.73,153.92,153.7,153.78,43278.0,144.437,144.6155,144.4088,144.484,43278.0
2022-07-29 11:50:00,153.78,153.87,153.73,153.79,12480.0,144.484,144.5686,144.437,144.4934,12480.0
2022-07-29 12:00:00,153.81,153.84,153.64,153.65,17514.0,144.5122,144.5404,144.3525,144.3619,17514.0
2022-07-29 12:10:00,153.66,153.88,153.65,153.86,49375.0,144.3713,144.578,144.3619,144.5592,49375.0
2022-07-29 12:20:00,153.86,153.89,153.78,153.83,22025.0,144.5592,144.5874,144.484,144.531,22025.0
2022-07-29 12:30:00,153.83,153.93,153.79,153.92,22135.0,144.531,144.6249,144.4934,144.6155,22135.0
2022-07-29 12:40:00,153.91,154.09,153.86,154.06,63350.0,144.6061,144.7753,144.5592,144.7471,63350.0
2022-07-29 12:50:00,154.04,154.2,154.03,154.12,19278.0,144.7283,144.8786,144.7189,144.8034,19278.0
2022-07-29 13:00:00,154.09,154.1,153.99,154.08,13822.0,144.7753,144.7847,144.6813,144.7659,13822.0
2022-07-29 13:10:00,154.08,154.11,154.04,154.04,98871.0,144.7659,144.7941,144.7283,144.7283,98871.0
2022-07-29 13:20:00,154.05,154.08,153.95,153.96,21444.0,144.7377,144.7659,144.6437,144.6531,21444.0
2022-07-29 13:30:00,153.96,154.14,153.95,154.12,42228.0,144.6531,144.8222,144.6437,144.8034,42228.0
2022-07-29 13:40:00,154.13,154.19,154.1,154.15,15035.0,144.8128,144.8692,144.7847,144.8316,15035.0
2022-07-29 13:50:00,154.15,154.3,154.14,154.23,27333.0,144.8316,144.9726,144.8222,144.9068,27333.0
2022-07-29 14:00:00,154.23,154.33,154.13,154.32,19040.0,144.9068,145.0008,144.8128,144.9914,19040.0
2022-07-29 14:10:00,154.31,154.42,154.31,154.41,40837.0,144.982,145.0853,144.982,145.0759,40837.0
2022-07-29 14:20:00,154.43,154.43,154.32,154.41,96627.0,145.0947,145.0947,144.9914,145.0759,96627.0
2022-07-29 14:30:00,154.44,154.55,154.38,154.53,34845.0,145.1041,145.2075,145.0477,145.1887,34845.0
2022-07-29 14:40:00,154.49,154.49,154.37,154.41,53799.0,145.1511,145.1511,145.0383,145.0759,53799.0
2022-07-29 14:50:00,154.44,154.54,154.42,154.54,33937.0,145.1041,145.1981,145.0853,145.1981,33937.0
2022-07-29 15:00:00,154.54,154.71,154.52,154.59,19724.0,145.1981,145.3578,145.1793,145.245,19724.0
2022-07-29 15:10:00,154.62,154.66,154.52,154.64,18194.0,145.2732,145.3108,145.1793,145.292,18194.0
2022-07-29 15:20:00,154.64,154.77,154.59,154.77,28166.0,145.292,145.4142,145.245,145.4142,28166.0
2022-07-29 15:30:00,154.76,154.85,154.64,154.74,68116.0,145.4048,145.4893,145.292,145.386,68116.0
2022-07-29 15:40:00,154.72,154.83,154.67,154.79,106310.0,145.3672,145.4705,145.3202,145.4329,106310.0
2022-07-29 15:50:00,154.79,154.88,154.47,154.57,180897.0,145.4329,145.5175,145.1323,145.2262,180897.0
2022-08-01 09:30:00,153.53,153.66,153.08,153.34,212771.0,144.2491,144.3713,143.8263,144.0706,212771.0
2022-08-01 09:40:00,153.34,153.64,153.31,153.58,184350.0,144.0706,144.3525,144.0424,144.2961,184350.0
2022-08-01 09:50:00,153.62,154.03,153.59,153.93,37792.0,144.3337,144.7189,144.3055,144.6249,37792.0
2022-08-01 10:00:00,153.91,154.52,153.83,154.26,25311.0,144.6061,145.1793,144.531,144.935,25311.0
2022-08-01 10:10:00,154.26,154.38,153.79,153.79,30935.0,144.935,145.0477,144.4934,144.4934,30935.0
2022-08-01 10:20:00,153.67,153.76,153.44,153.53,41702.0,144.3806,144.4652,144.1646,144.2491,41702.0
2022-08-01 10:30:00,153.62,153.78,153.41,153.78,320745.0,144.3337,144.484,144.1364,144.484,320745.0
2022-08-01 10:40:00,153.81,154.37,153.81,154.32,21221.0,144.5122,145.0383,144.5122,144.9914,21221.0
2022-08-01 10:50:00,154.34,154.56,154.34,154.51,38649.0,145.0101,145.2168,145.0101,145.1699,38649.0
2022-08-01 11:00:00,154.57,154.65,154.37,154.4,26046.0,145.2262,145.3014,145.0383,145.0665,26046.0
2022-08-01 11:10:00,154.43,154.49,154.02,154.02,94951.0,145.0947,145.1511,144.7095,144.7095,94951.0
2022-08-01 11:20:00,154.0,154.56,153.99,154.49,43306.0,144.6907,145.2168,144.6813,145.1511,43306.0
2022-08-01 11:30:00,154.49,154.49,154.23,154.26,20231.0,145.1511,145.1511,144.9068,144.935,20231.0
2022-08-01 11:40:00,154.26,154.57,154.24,154.55,71738.0,144.935,145.2262,144.9162,145.2075,71738.0
2022-08-01 11:50:00,154.55,154.61,154.35,154.37,29335.0,145.2075,145.2638,145.0195,145.0383,29335.0
2022-08-01 12:00:00,154.34,154.37,154.19,154.19,35662.0,145.0101,145.0383,144.8692,144.8692,35662.0
2022-08-01 12:10:00,154.18,154.28,154.02,154.18,117804.0,144.8598,144.9538,144.7095,144.8598,117804.0
2022-08-01 12:20:00,154.18,154.43,154.17,154.37,41002.0,144.8598,145.0947,144.8504,145.0383,41002.0
2022-08-01 12:30:00,154.37,154.39,154.26,154.37,17203.0,145.0383,145.0571,144.935,145.0383,17203.0
2022-08-01 12:40:00,154.36,154.54,154.26,154.42,24393.0,145.0289,145.1981,144.935,145.0853,24393.0
2022-08-01 12:50:00,154.37,154.4,154.22,154.38,26831.0,145.0383,145.0665,144.8974,145.0477,26831.0
2022-08-01 13:00:00,154.37,154.37,154.04,154.29,14235.0,145.0383,145.0383,144.7283,144.9632,14235.0
2022-08-01 13:10:00,154.24,154.35,154.1,154.1,6327.0,144.9162,145.0195,144.7847,144.7847,6327.0
2022-08-01 13:20:00,154.1,154.17,153.92,153.92,20736.0,144.7847,144.8504,144.6155,144.6155,20736.0
2022-08-01 13:30:00,153.97,153.97,153.75,153.85,15539.0,144.6625,144.6625,144.4558,144.5498,15539.0
2022-08-01 13:40:00,153.83,153.85,153.51,153.73,60361.0,144.531,144.5498,144.2303,144.437,60361.0
2022-08-01 13:50:00,153.72,153.82,153.61,153.8,40468.0,144.4276,144.5216,144.3243,144.5028,40468.0
2022-08-01 14:00:00,153.78,153.83,153.52,153.83,75676.0,144.484,144.531,144.2397,144.531,75676.0
2022-08-01 14:10:00,153.8,154.05,153.71,153.86,128943.0,144.5028,144.7377,144.4182,144.5592,128943.0
2022-08-01 14:20:00,153.86,153.98,153.81,153.97,17714.0,144.5592,144.6719,144.5122,144.6625,17714.0
2022-08-01 14:30:00,153.94,154.08,153.94,154.02,26010.0,144.6343,144.7659,144.6343,144.7095,26010.0
2022-08-01 14:40:00,154.06,154.09,153.85,153.9,53824.0,144.7471,144.7753,144.5498,144.5967,53824.0
2022-08-01 14:50:00,153.89,154.41,153.83,154.32,101611.0,144.5874,145.0759,144.531,144.9914,101611.0
2022-08-01 15:00:00,154.3,154.42,154.18,154.39,31796.0,144.9726,145.0853,144.8598,145.0571,31796.0
2022-08-01 15:10:00,154.41,154.5,154.33,154.4,47492.0,145.0759,145.1605,145.0008,145.0665,47492.0
2022-08-01 15:20:00,154.4,154.4,154.13,154.21,49531.0,145.0665,145.0665,144.8128,144.888,49531.0
2022-08-01 15:30:00,154.18,154.28,154.13,154.24,72967.0,144.8598,144.9538,144.8128,144.9162,72967.0
2022-08-01 15:40:00,154.26,154.35,154.1,154.28,96261.0,144.935,145.0195,144.7847,144.9538,96261.0
2022-08-01 15:50:00,154.27,154.41,154.06,154.13,318842.0,144.9444,145.0759,144.7471,144.8128,318842.0
2022-08-02 09:30:00,153.8,153.98,153.33,153.52,81917.0,144.5028,144.6719,144.0612,144.2397,81917.0
2022-08-02 09:40:00,153.47,153.63,153.28,153.39,46586.0,144.1927,144.3431,144.0142,144.1176,46586.0
2022-08-02 09:50:00,153.39,153.54,153.16,153.4,15399.0,144.1176,144.2585,143.9015,144.127,15399.0
2022-08-02 10:00:00,153.38,153.49,153.21,153.21,25682.0,144.1082,144.2115,143.9485,143.9485,25682.0
2022-08-02 10:10:00,153.12,153.43,152.96,153.36,48139.0,143.8639,144.1552,143.7136,144.0894,48139.0
2022-08-02 10:20:00,153.51,153.59,153.4,153.59,15349.0,144.2303,144.3055,144.127,144.3055,15349.0
2022-08-02 10:30:00,153.77,153.82,153.64,153.82,18342.0,144.4746,144.5216,144.3525,144.5216,18342.0
2022-08-02 10:40:00,153.78,153.99,153.72,153.93,6041.0,144.484,144.6813,144.4276,144.6249,6041.0
2022-08-02 10:50:00,154.03,154.32,153.97,153.97,35612.0,144.7189,144.9914,144.6625,144.6625,35612.0
2022-08-02 11:00:00,154.0,154.04,153.81,153.84,31803.0,144.6907,144.7283,144.5122,144.5404,31803.0
2022-08-02 11:10:00,153.9,153.96,153.81,153.91,9745.0,144.5967,144.6531,144.5122,144.6061,9745.0
2022-08-02 11:20:00,153.91,154.12,153.82,154.12,5479.0,144.6061,144.8034,144.5216,144.8034,5479.0
2022-08-02 11:30:00,154.07,154.11,153.84,154.06,21987.0,144.7565,144.7941,144.5404,144.7471,21987.0
2022-08-02 11:40:00,154.08,154.25,154.04,154.2,25873.0,144.7659,144.9256,144.7283,144.8786,25873.0
2022-08-02 11:50:00,154.21,154.28,154.13,154.15,9885.0,144.888,144.9538,144.8128,144.8316,9885.0
2022-08-02 12:00:00,154.15,154.35,154.12,154.25,28003.0,144.8316,145.0195,144.8034,144.9256,28003.0
2022-08-02 12:10:00,154.25,154.47,154.22,154.44,28405.0,144.9256,145.1323,144.8974,145.1041,28405.0
2022-08-02 12:20:00,154.43,154.57,154.41,154.55,7090.0,145.0947,145.2262,145.0759,145.2075,7090.0
2022-08-02 12:30:00,154.56,154.66,154.5,154.65,21764.0,145.2168,145.3108,145.1605,145.3014,21764.0
2022-08-02 12:40:00,154.64,154.74,154.62,154.7,31091.0,145.292,145.386,145.2732,145.3484,31091.0
2022-08-02 12:50:00,154.68,154.77,154.62,154.69,8952.0,145.3296,145.4142,145.2732,145.339,8952.0
2022-08-02 13:00:00,154.66,154.66,154.48,154.6,7663.0,145.3108,145.3108,145.1417,145.2544,7663.0
2022-08-02 13:10:00,154.6,154.61,154.52,154.56,34686.0,145.2544,145.2638,145.1793,145.2168,34686.0
2022-08-02 13:20:00,154.56,154.56,154.09,154.12,18867.0,145.2168,145.2168,144.7753,144.8034,18867.0
2022-08-02 13:30:00,154.1,154.1,153.68,153.76,15075.0,144.7847,144.7847,144.39,144.4652,15075.0
2022-08-02 13:40:00,153.77,153.88,153.67,153.68,9534.0,144.4746,144.578,144.3806,144.39,9534.0
2022-08-02 13:50:00,153.64,153.8,153.58,153.72,14891.0,144.3525,144.5028,144.2961,144.4276,14891.0
2022-08-02 14:00:00,153.72,154.0,153.62,154.0,30436.0,144.4276,144.6907,144.3337,144.6907,30436.0
2022-08-02 14:10:00,154.01,154.04,153.73,153.77,23048.0,144.7001,144.7283,144.437,144.4746,23048.0
2022-08-02 14:20:00,153.76,154.0,153.74,154.0,16426.0,144.4652,144.6907,144.4464,144.6907,16426.0
2022-08-02 14:30:00,154.01,154.09,153.84,153.9,15120.0,144.7001,144.7753,144.5404,144.5967,15120.0
2022-08-02 14:40:00,153.93,154.03,153.72,153.89,35488.0,144.6249,144.7189,144.4276,144.5874,35488.0
2022-08-02 14:50:00,153.9,153.97,153.58,153.67,39320.0,144.5967,144.6625,144.2961,144.3806,39320.0
2022-08-02 15:00:00,153.65,153.77,153.59,153.6,17110.0,144.3619,144.4746,144.3055,144.3149,17110.0
2022-08-02 15:10:00,153.59,153.62,153.27,153.35,38076.0,144.3055,144.3337,144.0048,144.08,38076.0
2022-08-02 15:20:00,153.28,153.58,153.23,153.56,30101.0,144.0142,144.2961,143.9672,144.2773,30101.0
2022-08-02 15:30:00,153.53,153.74,153.42,153.56,77270.0,144.2491,144.4464,144.1458,144.2773,77270.0
2022-08-02 15:40:00,153.56,153.59,153.32,153.34,42196.0,144.2773,144.3055,144.0518,144.0706,42196.0
2022-08-02 15:50:00,153.36,153.43,152.93,152.99,103860.0,144.0894,144.1552,143.6854,143.7418,103860.0
2022-08-03 09:30:00,153.81,154.12,153.55,153.99,108259.0,144.5122,144.8034,144.2679,144.6813,108259.0
2022-08-03 09:40:00,154.0,154.0,153.72,153.94,23925.0,144.6907,144.6907,144.4276,144.6343,23925.0
2022-08-03 09:50:00,153.93,154.03,153.8,153.91,15147.0,144.6249,144.7189,144.5028,144.6061,15147.0
2022-08-03 10:00:00,153.89,153.99,153.58,153.92,16137.0,144.5874,144.6813,144.2961,144.6155,16137.0
2022-08-03 10:10:00,154.0,154.08,153.51,153.53,28017.0,144.6907,144.7659,144.2303,144.2491,28017.0
2022-08-03 10:20:00,153.54,153.88,153.53,153.88,14691.0,144.2585,144.578,144.2491,144.578,14691.0
2022-08-03 10:30:00,153.96,154.02,153.51,153.54,17894.0,144.6531,144.7095,144.2303,144.2585,17894.0
2022-08-03 10:40:00,153.58,153.94,153.44,153.94,23843.0,144.2961,144.6343,144.1646,144.6343,23843.0
2022-08-03 10:50:00,153.88,153.93,153.76,153.77,47538.0,144.578,144.6249,144.4652,144.4746,47538.0
2022-08-03 11:00:00,153.91,153.98,153.82,153.91,7327.0,144.6061,144.6719,144.5216,144.6061,7327.0
2022-08-03 11:10:00,153.96,154.12,153.91,153.91,15690.0,144.6531,144.8034,144.6061,144.6061,15690.0
2022-08-03 11:20:00,153.91,154.13,153.87,154.05,64221.0,144.6061,144.8128,144.5686,144.7377,64221.0
2022-08-03 11:30:00,154.03,154.21,154.01,154.21,7224.0,144.7189,144.888,144.7001,144.888,7224.0
2022-08-03 11:40:00,154.23,154.37,154.23,154.25,10745.0,144.9068,145.0383,144.9068,144.9256,10745.0
2022-08-03 11:50:00,154.27,154.42,154.12,154.34,8119.0,144.9444,145.0853,144.8034,145.0101,8119.0
2022-08-03 12:00:00,154.31,154.37,154.3,154.3,7485.0,144.982,145.0383,144.9726,144.9726,7485.0
2022-08-03 12:10:00,154.26,154.32,154.12,154.19,9817.0,144.935,144.9914,144.8034,144.8692,9817.0
2022-08-03 12:20:00,154.27,154.41,154.26,154.35,7149.0,144.9444,145.0759,144.935,145.0195,7149.0
2022-08-03 12:30:00,154.31,154.58,154.31,154.54,31863.0,144.982,145.2356,144.982,145.1981,31863.0
2022-08-03 12:40:00,154.49,154.69,154.48,154.64,21937.0,145.1511,145.339,145.1417,145.292,21937.0
2022-08-03 12:50:00,154.66,154.67,154.59,154.63,6044.0,145.3108,145.3202,145.245,145.2826,6044.0
2022-08-03 13:00:00,154.64,154.74,154.63,154.69,4183.0,145.292,145.386,145.2826,145.339,4183.0
2022-08-03 13:10:00,154.67,154.67,154.55,154.55,11344.0,145.3202,145.3202,145.2075,145.2075,11344.0
2022-08-03 13:20:00,154.54,154.76,154.51,154.74,13612.0,145.1981,145.4048,145.1699,145.386,13612.0
2022-08-03 13:30:00,154.77,154.81,154.63,154.67,19115.0,145.4142,145.4517,145.2826,145.3202,19115.0
2022-08-03 13:40:00,154.66,154.7,154.58,154.7,17973.0,145.3108,145.3484,145.2356,145.3484,17973.0
2022-08-03 13:50:00,154.7,154.79,154.65,154.72,33901.0,145.3484,145.4329,145.3014,145.3672,33901.0
2022-08-03 14:00:00,154.69,154.78,154.6,154.77,10818.0,145.339,145.4235,145.2544,145.4142,10818.0
2022-08-03 14:10:00,154.78,154.86,154.75,154.85,62884.0,145.4235,145.4987,145.3954,145.4893,62884.0
2022-08-03 14:20:00,154.86,154.89,154.79,154.81,25035.0,145.4987,145.5269,145.4329,145.4517,25035.0
2022-08-03 14:30:00,154.81,154.88,154.71,154.71,30418.0,145.4517,145.5175,145.3578,145.3578,30418.0
2022-08-03 14:40:00,154.72,154.78,154.62,154.78,14026.0,145.3672,145.4235,145.2732,145.4235,14026.0
2022-08-03 14:50:00,154.76,154.84,154.73,154.75,13951.0,145.4048,145.4799,145.3766,145.3954,13951.0
2022-08-03 15:00:00,154.75,154.91,154.71,154.82,57119.0,145.3954,145.5457,145.3578,145.4611,57119.0
2022-08-03 15:10:00,154.79,154.81,154.7,154.79,15888.0,145.4329,145.4517,145.3484,145.4329,15888.0
2022-08-03 15:20:00,154.78,154.82,154.73,154.8,45013.0,145.4235,145.4611,145.3766,145.4423,45013.0
2022-08-03 15:30:00,154.79,154.92,154.78,154.87,24780.0,145.4329,145.5551,145.4235,145.5081,24780.0
2022-08-03 15:40:00,154.86,155.05,154.86,154.88,49823.0,145.4987,145.6772,145.4987,145.5175,49823.0
2022-08-03 15:50:00,154.93,154.96,154.53,154.56,62658.0,145.5645,145.5927,145.1887,145.2168,62658.0
2022-08-04 09:30:00,154.63,154.7,154.2,154.21,73612.0,145.2826,145.3484,144.8786,144.888,73612.0
2022-08-04 09:40:00,154.2,154.67,154.2,154.55,32278.0,144.8786,145.3202,144.8786,145.2075,32278.0
2022-08-04 09:50:00,154.55,154.61,154.38,154.45,57441.0,145.2075,145.2638,145.0477,145.1135,57441.0
2022-08-04 10:00:00,154.45,154.62,154.34,154.53,36579.0,145.1135,145.2732,145.0101,145.1887,36579.0
2022-08-04 10:10:00,154.52,154.62,154.24,154.29,5546.0,145.1793,145.2732,144.9162,144.9632,5546.0
2022-08-04 10:20:00,154.18,154.45,154.17,154.35,13466.0,144.8598,145.1135,144.8504,145.0195,13466.0
2022-08-04 10:30:00,154.25,154.38,154.0,154.0,22249.0,144.9256,145.0477,144.6907,144.6907,22249.0
2022-08-04 10:40:00,154.0,154.34,154.0,154.32,33596.0,144.6907,145.0101,144.6907,144.9914,33596.0
2022-08-04 10:50:00,154.29,154.46,154.26,154.34,6088.0,144.9632,145.1229,144.935,145.0101,6088.0
2022-08-04 11:00:00,154.43,154.43,154.31,154.37,12061.0,145.0947,145.0947,144.982,145.0383,12061.0
2022-08-04 11:10:00,154.34,154.35,154.11,154.26,10586.0,145.0101,145.0195,144.7941,144.935,10586.0
2022-08-04 11:20:00,154.31,154.44,154.14,154.17,19700.0,144.982,145.1041,144.8222,144.8504,19700.0
2022-08-04 11:30:00,154.25,154.33,154.0,154.0,8581.0,144.9256,145.0008,144.6907,144.6907,8581.0
2022-08-04 11:40:00,154.01,154.29,153.97,154.23,18245.0,144.7001,144.9632,144.6625,144.9068,18245.0
2022-08-04 11:50:00,154.22,154.39,154.22,154.37,62565.0,144.8974,145.0571,144.8974,145.0383,62565.0
2022-08-04 12:00:00,154.36,154.36,154.22,154.25,7204.0,145.0289,145.0289,144.8974,144.9256,7204.0
2022-08-04 12:10:00,154.27,154.37,154.2,154.3,11570.0,144.9444,145.0383,144.8786,144.9726,11570.0
2022-08-04 12:20:00,154.25,154.35,154.22,154.32,15156.0,144.9256,145.0195,144.8974,144.9914,15156.0
2022-08-04 12:30:00,154.3,154.36,154.22,154.22,15637.0,144.9726,145.0289,144.8974,144.8974,15637.0
2022-08-04 12:40:00,154.28,154.3,153.92,153.92,8222.0,144.9538,144.9726,144.6155,144.6155,8222.0
2022-08-04 12:50:00,153.92,154.01,153.89,153.97,4533.0,144.6155,144.7001,144.5874,144.6625,4533.0
2022-08-04 13:00:00,153.98,154.08,153.96,154.06,9696.0,144.6719,144.7659,144.6531,144.7471,9696.0
2022-08-04 13:10:00,154.04,154.22,154.03,154.16,7391.0,144.7283,144.8974,144.7189,144.841,7391.0
2022-08-04 13:20:00,154.14,154.32,154.06,154.32,39786.0,144.8222,144.9914,144.7471,144.9914,39786.0
2022-08-04 13:30:00,154.22,154.39,154.22,154.34,22654.0,144.8974,145.0571,144.8974,145.0101,22654.0
2022-08-04 13:40:00,154.38,154.38,154.23,154.36,5365.0,145.0477,145.0477,144.9068,145.0289,5365.0
2022-08-04 13:50:00,154.36,154.36,154.16,154.23,12064.0,145.0289,145.0289,144.841,144.9068,12064.0
2022-08-04 14:00:00,154.2,154.32,154.19,154.23,2335.0,144.8786,144.9914,144.8692,144.9068,2335.0
2022-08-04 14:10:00,154.17,154.22,154.12,154.19,16853.0,144.8504,144.8974,144.8034,144.8692,16853.0
2022-08-04 14:20:00,154.22,154.28,154.16,154.28,4891.0,144.8974,144.9538,144.841,144.9538,4891.0
2022-08-04 14:30:00,154.28,154.31,154.11,154.21,7619.0,144.9538,144.982,144.7941,144.888,7619.0
2022-08-04 14:40:00,154.2,154.26,154.06,154.2,13409.0,144.8786,144.935,144.7471,144.8786,13409.0
2022-08-04 14:50:00,154.2,154.27,154.14,154.2,19536.0,144.8786,144.9444,144.8222,144.8786,19536.0
2022-08-04 15:00:00,154.15,154.2,154.08,154.16,55804.0,144.8316,144.8786,144.7659,144.841,55804.0
2022-08-04 15:10:00,154.16,154.38,154.16,154.37,12736.0,144.841,145.0477,144.841,145.0383,12736.0
2022-08-04 15:20:00,154.33,154.33,154.17,154.27,44189.0,145.0008,145.0008,144.8504,144.9444,44189.0
2022-08-04 15:30:00,154.22,154.23,154.06,154.09,19773.0,144.8974,144.9068,144.7471,144.7753,19773.0
2022-08-04 15:40:00,154.05,154.05,153.84,153.91,11583.0,144.7377,144.7377,144.5404,144.6061,11583.0
2022-08-04 15:50:00,153.91,153.98,153.79,153.88,63786.0,144.6061,144.6719,144.4934,144.578,63786.0
2022-08-05 09:30:00,152.7,153.27,152.62,153.27,59512.0,143.4693,144.0048,143.3941,144.0048,59512.0
2022-08-05 09:40:00,153.28,153.49,153.25,153.3,27087.0,144.0142,144.2115,143.986,144.033,27087.0
2022-08-05 09:50:00,153.4,153.75,153.4,153.75,48295.0,144.127,144.4558,144.127,144.4558,48295.0
2022-08-05 10:00:00,153.78,154.2,153.73,154.2,26282.0,144.484,144.8786,144.437,144.8786,26282.0
2022-08-05 10:10:00,154.19,154.32,154.02,154.11,52850.0,144.8692,144.9914,144.7095,144.7941,52850.0
2022-08-05 10:20:00,154.17,154.21,153.95,154.0,138585.0,144.8504,144.888,144.6437,144.6907,138585.0
2022-08-05 10:30:00,153.94,154.01,153.83,154.01,12950.0,144.6343,144.7001,144.531,144.7001,12950.0
2022-08-05 10:40:00,154.09,154.11,153.98,154.07,8665.0,144.7753,144.7941,144.6719,144.7565,8665.0
2022-08-05 10:50:00,154.06,154.06,153.84,154.03,14619.0,144.7471,144.7471,144.5404,144.7189,14619.0
2022-08-05 11:00:00,154.0,154.0,153.72,153.92,46817.0,144.6907,144.6907,144.4276,144.6155,46817.0
2022-08-05 11:10:00,153.97,153.97,153.66,153.71,21896.0,144.6625,144.6625,144.3713,144.4182,21896.0
2022-08-05 11:20:00,153.73,153.73,153.27,153.27,88479.0,144.437,144.437,144.0048,144.0048,88479.0
2022-08-05 11:30:00,153.19,153.51,153.19,153.43,28819.0,143.9297,144.2303,143.9297,144.1552,28819.0
2022-08-05 11:40:00,153.42,153.49,153.3,153.3,7501.0,144.1458,144.2115,144.033,144.033,7501.0
2022-08-05 11:50:00,153.28,153.44,153.24,153.31,9020.0,144.0142,144.1646,143.9766,144.0424,9020.0
2022-08-05 12:00:00,153.31,153.61,153.31,153.45,33011.0,144.0424,144.3243,144.0424,144.1739,33011.0
2022-08-05 12:10:00,153.45,153.68,153.45,153.61,39636.0,144.1739,144.39,144.1739,144.3243,39636.0
2022-08-05 12:20:00,153.6,153.65,153.46,153.56,25978.0,144.3149,144.3619,144.1833,144.2773,25978.0
2022-08-05 12:30:00,153.56,153.56,153.41,153.48,28154.0,144.2773,144.2773,144.1364,144.2021,28154.0
2022-08-05 12:40:00,153.45,153.8,153.44,153.79,27382.0,144.1739,144.5028,144.1646,144.4934,27382.0
2022-08-05 12:50:00,153.82,153.88,153.75,153.84,6422.0,144.5216,144.578,144.4558,144.5404,6422.0
2022-08-05 13:00:00,153.83,153.99,153.8,153.93,8952.0,144.531,144.6813,144.5028,144.6249,8952.0
2022-08-05 13:10:00,153.92,154.08,153.92,153.96,5596.0,144.6155,144.7659,144.6155,144.6531,5596.0
2022-08-05 13:20:00,153.91,154.05,153.86,153.89,9804.0,144.6061,144.7377,144.5592,144.5874,9804.0
2022-08-05 13:30:00,153.98,154.09,153.96,154.09,7743.0,144.6719,144.7753,144.6531,144.7753,7743.0
2022-08-05 13:40:00,154.1,154.12,154.02,154.02,32649.0,144.7847,144.8034,144.7095,144.7095,32649.0
2022-08-05 13:50:00,153.97,154.01,153.86,153.9,23498.0,144.6625,144.7001,144.5592,144.5967,23498.0
2022-08-05 14:00:00,153.91,153.91,153.8,153.82,7411.0,144.6061,144.6061,144.5028,144.5216,7411.0
2022-08-05 14:10:00,153.82,153.89,153.73,153.89,9909.0,144.5216,144.5874,144.437,144.5874,9909.0
2022-08-05 14:20:00,153.87,153.94,153.64,153.64,48997.0,144.5686,144.6343,144.3525,144.3525,48997.0
2022-08-05 14:30:00,153.61,153.81,153.56,153.72,22363.0,144.3243,144.5122,144.2773,144.4276,22363.0
2022-08-05 14:40:00,153.74,153.81,153.66,153.78,16236.0,144.4464,144.5122,144.3713,144.484,16236.0
2022-08-05 14:50:00,153.75,153.85,153.61,153.71,13945.0,144.4558,144.5498,144.3243,144.4182,13945.0
2022-08-05 15:00:00,153.76,153.83,153.73,153.79,35163.0,144.4652,144.531,144.437,144.4934,35163.0
2022-08-05 15:10:00,153.84,153.95,153.83,153.87,31398.0,144.5404,144.6437,144.531,144.5686,31398.0
2022-08-05 15:20:00,153.9,153.95,153.79,153.95,10859.0,144.5967,144.6437,144.4934,144.6437,10859.0
2022-08-05 15:30:00,153.9,154.03,153.9,153.96,21032.0,144.5967,144.7189,144.5967,144.6531,21032.0
2022-08-05 15:40:00,153.96,154.19,153.93,154.15,23510.0,144.6531,144.8692,144.6249,144.8316,23510.0
2022-08-05 15:50:00,154.19,154.25,154.08,154.21,93241.0,144.8692,144.9256,144.7659,144.888,93241.0
2022-08-08 09:30:00,154.86,155.57,154.84,155.37,103003.0,145.4987,146.1658,145.4799,145.9779,103003.0
2022-08-08 09:40:00,155.31,155.64,155.31,155.55,26140.0,145.9215,146.2316,145.9215,146.147,26140.0
2022-08-08 09:50:00,155.57,155.73,155.46,155.64,28121.0,146.1658,146.3161,146.0624,146.2316,28121.0
2022-08-08 10:00:00,155.62,155.74,155.58,155.59,23576.0,146.2128,146.3255,146.1752,146.1846,23576.0
2022-08-08 10:10:00,155.64,155.72,155.53,155.6,24356.0,146.2316,146.3067,146.1282,146.194,24356.0
2022-08-08 10:20:00,155.64,155.72,155.49,155.58,295284.0,146.2316,146.3067,146.0906,146.1752,295284.0
2022-08-08 10:30:00,155.63,155.71,155.56,155.68,19836.0,146.2222,146.2973,146.1564,146.2691,19836.0
2022-08-08 10:40:00,155.7,155.82,155.65,155.67,10476.0,146.2879,146.4007,146.241,146.2597,10476.0
2022-08-08 10:50:00,155.67,155.78,155.67,155.7,8653.0,146.2597,146.3631,146.2597,146.2879,8653.0
2022-08-08 11:00:00,155.72,155.9,155.72,155.8,27397.0,146.3067,146.4758,146.3067,146.3819,27397.0
2022-08-08 11:10:00,155.77,155.79,155.52,155.54,17627.0,146.3537,146.3725,146.1188,146.1376,17627.0
2022-08-08 11:20:00,155.56,155.64,155.47,155.5,19807.0,146.1564,146.2316,146.0718,146.1,19807.0
2022-08-08 11:30:00,155.47,155.52,155.01,155.06,73912.0,146.0718,146.1188,145.6396,145.6866,73912.0
2022-08-08 11:40:00,155.06,155.07,154.75,154.97,25024.0,145.6866,145.696,145.3954,145.6021,25024.0
2022-08-08 11:50:00,154.95,155.23,154.94,155.21,38016.0,145.5833,145.8463,145.5739,145.8276,38016.0
2022-08-08 12:00:00,155.2,155.24,154.87,154.9,35575.0,145.8182,145.8557,145.5081,145.5363,35575.0
2022-08-08 12:10:00,154.92,154.97,154.42,154.54,41668.0,145.5551,145.6021,145.0853,145.1981,41668.0
2022-08-08 12:20:00,154.52,154.7,154.48,154.5,37305.0,145.1793,145.3484,145.1417,145.1605,37305.0
2022-08-08 12:30:00,154.51,154.59,154.39,154.56,10213.0,145.1699,145.245,145.0571,145.2168,10213.0
2022-08-08 12:40:00,154.47,154.71,154.47,154.71,5365.0,145.1323,145.3578,145.1323,145.3578,5365.0
2022-08-08 12:50:00,154.69,154.74,154.62,154.65,25095.0,145.339,145.386,145.2732,145.3014,25095.0
2022-08-08 13:00:00,154.67,154.75,154.59,154.73,5698.0,145.3202,145.3954,145.245,145.3766,5698.0
2022-08-08 13:10:00,154.73,154.94,154.67,154.93,36800.0,145.3766,145.5739,145.3202,145.5645,36800.0
2022-08-08 13:20:00,154.88,154.88,154.66,154.66,12612.0,145.5175,145.5175,145.3108,145.3108,12612.0
2022-08-08 13:30:00,154.7,154.78,154.62,154.65,15091.0,145.3484,145.4235,145.2732,145.3014,15091.0
2022-08-08 13:40:00,154.65,154.84,154.65,154.8,23215.0,145.3014,145.4799,145.3014,145.4423,23215.0
2022-08-08 13:50:00,154.8,154.98,154.74,154.97,24552.0,145.4423,145.6115,145.386,145.6021,24552.0
2022-08-08 14:00:00,154.96,154.96,154.54,154.85,19845.0,145.5927,145.5927,145.1981,145.4893,19845.0
2022-08-08 14:10:00,154.81,154.82,154.6,154.63,116487.0,145.4517,145.4611,145.2544,145.2826,116487.0
2022-08-08 14:20:00,154.63,154.67,154.55,154.62,15211.0,145.2826,145.3202,145.2075,145.2732,15211.0
2022-08-08 14:30:00,154.64,154.69,154.48,154.54,24261.0,145.292,145.339,145.1417,145.1981,24261.0
2022-08-08 14:40:00,154.57,154.64,154.43,154.52,41806.0,145.2262,145.292,145.0947,145.1793,41806.0
2022-08-08 14:50:00,154.5,154.56,154.31,154.52,42316.0,145.1605,145.2168,144.982,145.1793,42316.0
2022-08-08 15:00:00,154.52,154.6,154.49,154.54,34772.0,145.1793,145.2544,145.1511,145.1981,34772.0
2022-08-08 15:10:00,154.55,154.56,154.33,154.44,35482.0,145.2075,145.2168,145.0008,145.1041,35482.0
2022-08-08 15:20:00,154.46,154.64,154.39,154.57,173396.0,145.1229,145.292,145.0571,145.2262,173396.0
2022-08-08 15:30:00,154.57,154.71,154.45,154.64,70900.0,145.2262,145.3578,145.1135,145.292,70900.0
2022-08-08 15:40:00,154.63,154.76,154.63,154.63,93814.0,145.2826,145.4048,145.2826,145.2826,93814.0
2022-08-08 15:50:00,154.62,154.69,154.49,154.52,150745.0,145.2732,145.339,145.1511,145.1793,150745.0
2022-08-09 09:30:00,154.62,154.87,154.38,154.76,80906.0,145.2732,145.5081,145.0477,145.4048,80906.0
2022-08-09 09:40:00,154.77,154.86,154.56,154.63,11163.0,145.4142,145.4987,145.2168,145.2826,11163.0
2022-08-09 09:50:00,154.62,154.65,154.3,154.5,4964.0,145.2732,145.3014,144.9726,145.1605,4964.0
2022-08-09 10:00:00,154.44,154.44,154.31,154.36,28573.0,145.1041,145.1041,144.982,145.0289,28573.0
2022-08-09 10:10:00,154.36,154.67,154.36,154.53,8490.0,145.0289,145.3202,145.0289,145.1887,8490.0
2022-08-09 10:20:00,154.6,154.65,154.4,154.53,16101.0,145.2544,145.3014,145.0665,145.1887,16101.0
2022-08-09 10:30:00,154.48,154.57,154.39,154.4,34749.0,145.1417,145.2262,145.0571,145.0665,34749.0
2022-08-09 10:40:00,154.41,154.52,154.37,154.45,11790.0,145.0759,145.1793,145.0383,145.1135,11790.0
2022-08-09 10:50:00,154.5,154.54,154.21,154.21,14631.0,145.1605,145.1981,144.888,144.888,14631.0
2022-08-09 11:00:00,154.24,154.25,153.95,154.1,41965.0,144.9162,144.9256,144.6437,144.7847,41965.0
2022-08-09 11:10:00,154.07,154.52,154.06,154.52,20673.0,144.7565,145.1793,144.7471,145.1793,20673.0
2022-08-09 11:20:00,154.44,154.5,154.35,154.4,24632.0,145.1041,145.1605,145.0195,145.0665,24632.0
2022-08-09 11:30:00,154.4,154.4,154.24,154.24,7324.0,145.0665,145.0665,144.9162,144.9162,7324.0
2022-08-09 11:40:00,154.26,154.35,154.25,154.28,7935.0,144.935,145.0195,144.9256,144.9538,7935.0
2022-08-09 11:50:00,154.22,154.33,154.2,154.23,14191.0,144.8974,145.0008,144.8786,144.9068,14191.0
2022-08-09 12:00:00,154.27,154.37,154.16,154.32,8422.0,144.9444,145.0383,144.841,144.9914,8422.0
2022-08-09 12:10:00,154.26,154.28,154.19,154.22,7789.0,144.935,144.9538,144.8692,144.8974,7789.0
2022-08-09 12:20:00,154.22,154.27,154.1,154.1,13143.0,144.8974,144.9444,144.7847,144.7847,13143.0
2022-08-09 12:30:00,154.12,154.21,154.09,154.18,11776.0,144.8034,144.888,144.7753,144.8598,11776.0
2022-08-09 12:40:00,154.2,154.2,154.07,154.11,3641.0,144.8786,144.8786,144.7565,144.7941,3641.0
2022-08-09 12:50:00,154.13,154.22,154.1,154.17,4317.0,144.8128,144.8974,144.7847,144.8504,4317.0
2022-08-09 13:00:00,154.25,154.29,154.15,154.18,5229.0,144.9256,144.9632,144.8316,144.8598,5229.0
2022-08-09 13:10:00,154.2,154.37,154.17,154.29,6612.0,144.8786,145.0383,144.8504,144.9632,6612.0
2022-08-09 13:20:00,154.3,154.35,154.27,154.3,28096.0,144.9726,145.0195,144.9444,144.9726,28096.0
2022-08-09 13:30:00,154.22,154.26,154.11,154.12,12385.0,144.8974,144.935,144.7941,144.8034,12385.0
2022-08-09 13:40:00,154.09,154.13,153.96,154.1,9291.0,144.7753,144.8128,144.6531,144.7847,9291.0
2022-08-09 13:50:00,154.07,154.27,154.03,154.22,26002.0,144.7565,144.9444,144.7189,144.8974,26002.0
2022-08-09 14:00:00,154.22,154.3,154.19,154.21,17312.0,144.8974,144.9726,144.8692,144.888,17312.0
2022-08-09 14:10:00,154.23,154.24,153.92,153.95,10194.0,144.9068,144.9162,144.6155,144.6437,10194.0
2022-08-09 14:20:00,153.91,153.94,153.83,153.86,64084.0,144.6061,144.6343,144.531,144.5592,64084.0
2022-08-09 14:30:00,153.86,153.94,153.83,153.91,30657.0,144.5592,144.6343,144.531,144.6061,30657.0
2022-08-09 14:40:00,153.91,154.02,153.86,154.02,22921.0,144.6061,144.7095,144.5592,144.7095,22921.0
2022-08-09 14:50:00,154.0,154.18,154.0,154.09,104505.0,144.6907,144.8598,144.6907,144.7753,104505.0
2022-08-09 15:00:00,154.08,154.16,154.03,154.11,58934.0,144.7659,144.841,144.7189,144.7941,58934.0
2022-08-09 15:10:00,154.11,154.15,154.02,154.14,43743.0,144.7941,144.8316,144.7095,144.8222,43743.0
2022-08-09 15:20:00,154.15,154.34,154.15,154.27,47594.0,144.8316,145.0101,144.8316,144.9444,47594.0
2022-08-09 15:30:00,154.28,154.32,154.22,154.26,65177.0,144.9538,144.9914,144.8974,144.935,65177.0
2022-08-09 15:40:00,154.26,154.31,154.07,154.2,106112.0,144.935,144.982,144.7565,144.8786,106112.0
2022-08-09 15:50:00,154.2,154.38,154.16,154.36,348564.0,144.8786,145.0477,144.841,145.0289,348564.0
2022-08-10 09:30:00,156.46,156.6,156.26,156.39,71310.0,147.002,147.1335,146.8141,146.9362,71310.0
2022-08-10 09:40:00,156.41,156.87,156.34,156.76,64616.0,146.955,147.3872,146.8892,147.2839,64616.0
2022-08-10 09:50:00,156.81,156.82,156.42,156.58,16981.0,147.3308,147.3402,146.9644,147.1147,16981.0
2022-08-10 10:00:00,156.57,156.74,156.52,156.68,11145.0,147.1053,147.2651,147.0584,147.2087,11145.0
2022-08-10 10:10:00,156.71,156.76,156.43,156.43,30323.0,147.2369,147.2839,146.9738,146.9738,30323.0
2022-08-10 10:20:00,156.4,156.55,156.22,156.53,4687.0,146.9456,147.0866,146.7765,147.0678,4687.0
2022-08-10 10:30:00,156.57,156.8,156.56,156.71,16642.0,147.1053,147.3214,147.0959,147.2369,16642.0
2022-08-10 10:40:00,156.75,156.87,156.73,156.75,12869.0,147.2745,147.3872,147.2557,147.2745,12869.0
2022-08-10 10:50:00,156.79,156.92,156.78,156.92,11665.0,147.312,147.4342,147.3026,147.4342,11665.0
2022-08-10 11:00:00,156.9,157.32,156.9,157.24,31321.0,147.4154,147.81,147.4154,147.7348,31321.0
2022-08-10 11:10:00,157.24,157.24,156.95,156.95,44642.0,147.7348,147.7348,147.4624,147.4624,44642.0
2022-08-10 11:20:00,157.0,157.19,156.98,157.08,17067.0,147.5094,147.6879,147.4906,147.5845,17067.0
2022-08-10 11:30:00,157.1,157.14,156.9,156.91,20562.0,147.6033,147.6409,147.4154,147.4248,20562.0
2022-08-10 11:40:00,156.95,157.03,156.93,157.0,16018.0,147.4624,147.5375,147.4436,147.5094,16018.0
2022-08-10 11:50:00,157.0,157.12,156.95,157.12,7830.0,147.5094,147.6221,147.4624,147.6221,7830.0
2022-08-10 12:00:00,157.13,157.19,157.04,157.09,15905.0,147.6315,147.6879,147.5469,147.5939,15905.0
2022-08-10 12:10:00,157.07,157.09,156.82,156.82,36705.0,147.5751,147.5939,147.3402,147.3402,36705.0
2022-08-10 12:20:00,156.85,156.93,156.78,156.93,11311.0,147.3684,147.4436,147.3026,147.4436,11311.0
2022-08-10 12:30:00,156.92,157.02,156.89,156.97,29278.0,147.4342,147.5281,147.406,147.4812,29278.0
2022-08-10 12:40:00,157.01,157.02,156.9,156.96,27960.0,147.5187,147.5281,147.4154,147.4718,27960.0
2022-08-10 12:50:00,156.96,157.04,156.93,157.04,10912.0,147.4718,147.5469,147.4436,147.5469,10912.0
2022-08-10 13:00:00,157.05,157.07,156.98,157.07,17461.0,147.5563,147.5751,147.4906,147.5751,17461.0
2022-08-10 13:10:00,157.09,157.17,157.08,157.17,6965.0,147.5939,147.6691,147.5845,147.6691,6965.0
2022-08-10 13:20:00,157.17,157.18,157.01,157.01,19460.0,147.6691,147.6785,147.5187,147.5187,19460.0
2022-08-10 13:30:00,157.02,157.08,156.92,157.08,24532.0,147.5281,147.5845,147.4342,147.5845,24532.0
2022-08-10 13:40:00,157.08,157.22,157.04,157.22,29976.0,147.5845,147.7161,147.5469,147.7161,29976.0
2022-08-10 13:50:00,157.22,157.25,157.09,157.12,36281.0,147.7161,147.7442,147.5939,147.6221,36281.0
2022-08-10 14:00:00,157.12,157.17,157.05,157.05,29925.0,147.6221,147.6691,147.5563,147.5563,29925.0
2022-08-10 14:10:00,157.06,157.09,156.99,157.02,14019.0,147.5657,147.5939,147.5,147.5281,14019.0
2022-08-10 14:20:00,157.0,157.06,156.96,156.97,35253.0,147.5094,147.5657,147.4718,147.4812,35253.0
2022-08-10 14:30:00,156.98,157.04,156.93,156.99,29831.0,147.4906,147.5469,147.4436,147.5,29831.0
2022-08-10 14:40:00,156.99,157.01,156.81,156.84,36925.0,147.5,147.5187,147.3308,147.359,36925.0
2022-08-10 14:50:00,156.78,156.86,156.73,156.74,42378.0,147.3026,147.3778,147.2557,147.2651,42378.0
2022-08-10 15:00:00,156.74,156.86,156.7,156.77,26089.0,147.2651,147.3778,147.2275,147.2933,26089.0
2022-08-10 15:10:00,156.79,156.9,156.76,156.88,30309.0,147.312,147.4154,147.2839,147.3966,30309.0
2022-08-10 15:20:00,156.9,157.02,156.89,157.01,53387.0,147.4154,147.5281,147.406,147.5187,53387.0
2022-08-10 15:30:00,157.0,157.22,156.94,157.19,39514.0,147.5094,147.7161,147.453,147.6879,39514.0
2022-08-10 15:40:00,157.19,157.32,157.15,157.18,169740.0,147.6879,147.81,147.6503,147.6785,169740.0
2022-08-10 15:50:00,157.19,157.25,157.06,157.22,221164.0,147.6879,147.7442,147.5657,147.7161,221164.0
2022-08-11 09:30:00,158.3,158.61,158.19,158.47,72425.0,148.7308,149.022,148.6274,148.8905,72425.0
2022-08-11 09:40:00,158.43,158.83,158.42,158.72,33243.0,148.8529,149.2287,148.8435,149.1254,33243.0
2022-08-11 09:50:00,158.75,158.9,158.7,158.88,12921.0,149.1536,149.2945,149.1066,149.2757,12921.0
2022-08-11 10:00:00,158.86,159.08,158.81,159.05,96717.0,149.2569,149.4636,149.2099,149.4354,96717.0
2022-08-11 10:10:00,159.06,159.34,159.06,159.34,49621.0,149.4448,149.7079,149.4448,149.7079,49621.0
2022-08-11 10:20:00,159.31,159.31,159.09,159.12,13051.0,149.6797,149.6797,149.473,149.5012,13051.0
2022-08-11 10:30:00,159.14,159.45,159.13,159.27,36555.0,149.52,149.8112,149.5106,149.6421,36555.0
2022-08-11 10:40:00,159.2,159.21,159.06,159.11,22095.0,149.5764,149.5858,149.4448,149.4918,22095.0
2022-08-11 10:50:00,159.1,159.24,159.07,159.09,13278.0,149.4824,149.6139,149.4542,149.473,13278.0
2022-08-11 11:00:00,159.07,159.09,158.62,158.63,9224.0,149.4542,149.473,149.0314,149.0408,9224.0
2022-08-11 11:10:00,158.69,158.8,158.47,158.47,14054.0,149.0972,149.2005,148.8905,148.8905,14054.0
2022-08-11 11:20:00,158.44,158.75,158.44,158.71,60794.0,148.8623,149.1536,148.8623,149.116,60794.0
2022-08-11 11:30:00,158.7,158.75,158.4,158.54,27020.0,149.1066,149.1536,148.8247,148.9563,27020.0
2022-08-11 11:40:00,158.57,158.63,158.41,158.47,17364.0,148.9844,149.0408,148.8341,148.8905,17364.0
2022-08-11 11:50:00,158.4,158.53,158.31,158.47,22551.0,148.8247,148.9469,148.7402,148.8905,22551.0
2022-08-11 12:00:00,158.44,158.56,158.35,158.36,11421.0,148.8623,148.975,148.7777,148.7871,11421.0
2022-08-11 12:10:00,158.35,158.5,158.24,158.42,17297.0,148.7777,148.9187,148.6744,148.8435,17297.0
2022-08-11 12:20:00,158.42,158.53,158.31,158.53,23972.0,148.8435,148.9469,148.7402,148.9469,23972.0
2022-08-11 12:30:00,158.54,158.67,158.54,158.61,50738.0,148.9563,149.0784,148.9563,149.022,50738.0
2022-08-11 12:40:00,158.58,158.64,158.54,158.57,10615.0,148.9938,149.0502,148.9563,148.9844,10615.0
2022-08-11 12:50:00,158.61,158.73,158.61,158.72,16678.0,149.022,149.1348,149.022,149.1254,16678.0
2022-08-11 13:00:00,158.77,158.77,158.63,158.71,9791.0,149.1724,149.1724,149.0408,149.116,9791.0
2022-08-11 13:10:00,158.73,158.9,158.72,158.9,7931.0,149.1348,149.2945,149.1254,149.2945,7931.0
2022-08-11 13:20:00,158.87,158.88,158.75,158.81,9765.0,149.2663,149.2757,149.1536,149.2099,9765.0
2022-08-11 13:30:00,158.78,158.81,158.68,158.71,6129.0,149.1817,149.2099,149.0878,149.116,6129.0
2022-08-11 13:40:00,158.71,158.79,158.63,158.65,5092.0,149.116,149.1911,149.0408,149.0596,5092.0
2022-08-11 13:50:00,158.68,158.69,158.56,158.63,5268.0,149.0878,149.0972,148.975,149.0408,5268.0
2022-08-11 14:00:00,158.64,158.64,158.42,158.47,44562.0,149.0502,149.0502,148.8435,148.8905,44562.0
2022-08-11 14:10:00,158.41,158.54,158.33,158.54,19644.0,148.8341,148.9563,148.759,148.9563,19644.0
2022-08-11 14:20:00,158.42,158.49,158.41,158.47,7645.0,148.8435,148.9093,148.8341,148.8905,7645.0
2022-08-11 14:30:00,158.47,158.48,158.22,158.24,48135.0,148.8905,148.8999,148.6556,148.6744,48135.0
2022-08-11 14:40:00,158.24,158.25,158.08,158.08,14033.0,148.6744,148.6838,148.5241,148.5241,14033.0
2022-08-11 14:50:00,158.09,158.09,157.84,158.01,52963.0,148.5335,148.5335,148.2986,148.4583,52963.0
2022-08-11 15:00:00,158.0,158.01,157.84,157.94,8237.0,148.4489,148.4583,148.2986,148.3925,8237.0
2022-08-11 15:10:00,157.96,157.96,157.7,157.88,11212.0,148.4113,148.4113,148.167,148.3362,11212.0
2022-08-11 15:20:00,157.85,157.97,157.84,157.95,23655.0,148.308,148.4207,148.2986,148.4019,23655.0
2022-08-11 15:30:00,157.94,158.06,157.81,157.81,53325.0,148.3925,148.5053,148.2704,148.2704,53325.0
2022-08-11 15:40:00,157.87,157.89,157.71,157.79,14821.0,148.3268,148.3456,148.1764,148.2516,14821.0
2022-08-11 15:50:00,157.78,158.0,157.73,157.92,106073.0,148.2422,148.4489,148.1952,148.3737,106073.0
2022-08-12 09:30:00,158.55,158.76,158.48,158.74,43828.0,148.9657,149.163,148.8999,149.1442,43828.0
2022-08-12 09:40:00,158.74,158.94,158.62,158.62,15264.0,149.1442,149.3321,149.0314,149.0314,15264.0
2022-08-12 09:50:00,158.71,158.87,158.69,158.83,21002.0,149.116,149.2663,149.0972,149.2287,21002.0
2022-08-12 10:00:00,158.78,158.78,158.23,158.46,88132.0,149.1817,149.1817,148.665,148.8811,88132.0
2022-08-12 10:10:00,158.48,158.7,158.44,158.68,91094.0,148.8999,149.1066,148.8623,149.0878,91094.0
2022-08-12 10:20:00,158.66,158.69,158.51,158.67,136555.0,149.069,149.0972,148.9281,149.0784,136555.0
2022-08-12 10:30:00,158.63,158.75,158.47,158.52,15942.0,149.0408,149.1536,148.8905,148.9375,15942.0
2022-08-12 10:40:00,158.53,158.6,158.47,158.56,11098.0,148.9469,149.0126,148.8905,148.975,11098.0
2022-08-12 10:50:00,158.59,158.66,158.55,158.66,45397.0,149.0032,149.069,148.9657,149.069,45397.0
2022-08-12 11:00:00,158.66,158.88,158.61,158.77,19063.0,149.069,149.2757,149.022,149.1724,19063.0
2022-08-12 11:10:00,158.79,159.03,158.79,158.97,18257.0,149.1911,149.4166,149.1911,149.3603,18257.0
2022-08-12 11:20:00,159.03,159.09,159.0,159.03,39356.0,149.4166,149.473,149.3885,149.4166,39356.0
2022-08-12 11:30:00,159.04,159.14,158.98,159.06,23084.0,149.426,149.52,149.3697,149.4448,23084.0
2022-08-12 11:40:00,159.05,159.1,158.94,159.06,24693.0,149.4354,149.4824,149.3321,149.4448,24693.0
2022-08-12 11:50:00,159.06,159.15,159.03,159.06,21106.0,149.4448,149.5294,149.4166,149.4448,21106.0
2022-08-12 12:00:00,159.07,159.19,159.06,159.19,27798.0,149.4542,149.567,149.4448,149.567,27798.0
2022-08-12 12:10:00,159.22,159.24,159.14,159.18,47857.0,149.5952,149.6139,149.52,149.5576,47857.0
2022-08-12 12:20:00,159.18,159.29,159.17,159.28,12000.0,149.5576,149.6609,149.5482,149.6515,12000.0
2022-08-12 12:30:00,159.28,159.31,159.26,159.28,34979.0,149.6515,149.6797,149.6327,149.6515,34979.0
2022-08-12 12:40:00,159.28,159.33,159.26,159.32,11688.0,149.6515,149.6985,149.6327,149.6891,11688.0
2022-08-12 12:50:00,159.33,159.38,159.32,159.35,47556.0,149.6985,149.7455,149.6891,149.7173,47556.0
2022-08-12 13:00:00,159.35,159.45,159.33,159.44,11168.0,149.7173,149.8112,149.6985,149.8019,11168.0
2022-08-12 13:10:00,159.43,159.45,159.39,159.42,24725.0,149.7925,149.8112,149.7549,149.7831,24725.0
2022-08-12 13:20:00,159.42,159.46,159.39,159.44,5904.0,149.7831,149.8206,149.7549,149.8019,5904.0
2022-08-12 13:30:00,159.46,159.49,159.43,159.46,17678.0,149.8206,149.8488,149.7925,149.8206,17678.0
2022-08-12 13:40:00,159.45,159.5,159.44,159.47,23912.0,149.8112,149.8582,149.8019,149.83,23912.0
2022-08-12 13:50:00,159.49,159.59,159.49,159.53,13227.0,149.8488,149.9428,149.8488,149.8864,13227.0
2022-08-12 14:00:00,159.53,159.55,159.5,159.52,7670.0,149.8864,149.9052,149.8582,149.877,7670.0
2022-08-12 14:10:00,159.52,159.61,159.5,159.57,20597.0,149.877,149.9616,149.8582,149.924,20597.0
2022-08-12 14:20:00,159.58,159.62,159.53,159.62,15666.0,149.9334,149.971,149.8864,149.971,15666.0
2022-08-12 14:30:00,159.62,159.85,159.62,159.75,17290.0,149.971,150.1871,149.971,150.0931,17290.0
2022-08-12 14:40:00,159.75,159.79,159.72,159.74,26854.0,150.0931,150.1307,150.0649,150.0837,26854.0
2022-08-12 14:50:00,159.76,159.77,159.7,159.76,87625.0,150.1025,150.1119,150.0461,150.1025,87625.0
2022-08-12 15:00:00,159.75,159.91,159.71,159.88,120653.0,150.0931,150.2434,150.0555,150.2153,120653.0
2022-08-12 15:10:00,159.88,160.04,159.88,159.99,16490.0,150.2153,150.3656,150.2153,150.3186,16490.0
2022-08-12 15:20:00,160.02,160.02,159.88,159.99,25099.0,150.3468,150.3468,150.2153,150.3186,25099.0
2022-08-12 15:30:00,159.97,160.01,159.88,159.89,18129.0,150.2998,150.3374,150.2153,150.2247,18129.0
2022-08-12 15:40:00,159.91,160.12,159.91,160.09,59910.0,150.2434,150.4407,150.2434,150.4126,59910.0
2022-08-12 15:50:00,160.12,160.31,160.06,160.24,176333.0,150.4407,150.6193,150.3844,150.5535,176333.0
2022-08-15 09:30:00,159.19,159.23,158.91,159.11,62501.0,149.567,149.6045,149.3039,149.4918,62501.0
2022-08-15 09:40:00,159.14,159.51,159.05,159.42,48441.0,149.52,149.8676,149.4354,149.7831,48441.0
2022-08-15 09:50:00,159.44,159.9,159.43,159.81,52855.0,149.8019,150.234,149.7925,150.1495,52855.0
2022-08-15 10:00:00,159.74,159.79,159.54,159.69,130476.0,150.0837,150.1307,149.8958,150.0367,130476.0
2022-08-15 10:10:00,159.68,159.7,159.52,159.52,63696.0,150.0273,150.0461,149.877,149.877,63696.0
2022-08-15 10:20:00,159.52,159.54,159.42,159.53,54001.0,149.877,149.8958,149.7831,149.8864,54001.0
2022-08-15 10:30:00,159.51,159.75,159.51,159.59,324684.0,149.8676,150.0931,149.8676,149.9428,324684.0
2022-08-15 10:40:00,159.6,159.71,159.53,159.54,52971.0,149.9522,150.0555,149.8864,149.8958,52971.0
2022-08-15 10:50:00,159.56,159.66,159.49,159.55,27343.0,149.9146,150.0086,149.8488,149.9052,27343.0
2022-08-15 11:00:00,159.5,159.68,159.46,159.53,36643.0,149.8582,150.0273,149.8206,149.8864,36643.0
2022-08-15 11:10:00,159.55,159.57,159.46,159.53,48911.0,149.9052,149.924,149.8206,149.8864,48911.0
2022-08-15 11:20:00,159.56,159.64,159.51,159.6,22814.0,149.9146,149.9898,149.8676,149.9522,22814.0
2022-08-15 11:30:00,159.63,159.77,159.61,159.77,58714.0,149.9804,150.1119,149.9616,150.1119,58714.0
2022-08-15 11:40:00,159.77,160.12,159.76,160.12,43099.0,150.1119,150.4407,150.1025,150.4407,43099.0
2022-08-15 11:50:00,160.18,160.29,160.14,160.22,11566.0,150.4971,150.6005,150.4595,150.5347,11566.0
2022-08-15 12:00:00,160.21,160.25,160.17,160.22,22705.0,150.5253,150.5629,150.4877,150.5347,22705.0
2022-08-15 12:10:00,160.23,160.4,160.23,160.31,23362.0,150.5441,150.7038,150.5441,150.6193,23362.0
2022-08-15 12:20:00,160.3,160.38,160.26,160.38,24534.0,150.6099,150.685,150.5723,150.685,24534.0
2022-08-15 12:30:00,160.39,160.47,160.39,160.42,38875.0,150.6944,150.7696,150.6944,150.7226,38875.0
2022-08-15 12:40:00,160.4,160.46,160.37,160.42,21937.0,150.7038,150.7602,150.6756,150.7226,21937.0
2022-08-15 12:50:00,160.44,160.57,160.44,160.52,19358.0,150.7414,150.8635,150.7414,150.8166,19358.0
2022-08-15 13:00:00,160.53,160.61,160.45,160.54,15491.0,150.826,150.9011,150.7508,150.8354,15491.0
2022-08-15 13:10:00,160.57,160.57,160.33,160.33,6161.0,150.8635,150.8635,150.6381,150.6381,6161.0
2022-08-15 13:20:00,160.33,160.43,160.28,160.42,27618.0,150.6381,150.732,150.5911,150.7226,27618.0
2022-08-15 13:30:00,160.43,160.43,160.24,160.25,18586.0,150.732,150.732,150.5535,150.5629,18586.0
2022-08-15 13:40:00,160.25,160.33,160.24,160.31,32319.0,150.5629,150.6381,150.5535,150.6193,32319.0
2022-08-15 13:50:00,160.31,160.37,160.3,160.36,41653.0,150.6193,150.6756,150.6099,150.6662,41653.0
2022-08-15 14:00:00,160.32,160.4,160.27,160.27,60433.0,150.6287,150.7038,150.5817,150.5817,60433.0
2022-08-15 14:10:00,160.27,160.38,160.22,160.38,15095.0,150.5817,150.685,150.5347,150.685,15095.0
2022-08-15 14:20:00,160.39,160.43,160.32,160.43,66290.0,150.6944,150.732,150.6287,150.732,66290.0
2022-08-15 14:30:00,160.46,160.54,160.42,160.53,24934.0,150.7602,150.8354,150.7226,150.826,24934.0
2022-08-15 14:40:00,160.53,160.54,160.45,160.53,13088.0,150.826,150.8354,150.7508,150.826,13088.0
2022-08-15 14:50:00,160.52,160.54,160.46,160.52,29713.0,150.8166,150.8354,150.7602,150.8166,29713.0
2022-08-15 15:00:00,160.52,160.56,160.4,160.41,28111.0,150.8166,150.8541,150.7038,150.7132,28111.0
2022-08-15 15:10:00,160.4,160.54,160.39,160.52,32148.0,150.7038,150.8354,150.6944,150.8166,32148.0
2022-08-15 15:20:00,160.53,160.6,160.51,160.57,43636.0,150.826,150.8917,150.8072,150.8635,43636.0
2022-08-15 15:30:00,160.56,160.57,160.48,160.55,118010.0,150.8541,150.8635,150.779,150.8448,118010.0
2022-08-15 15:40:00,160.55,160.62,160.47,160.6,39453.0,150.8448,150.9105,150.7696,150.8917,39453.0
2022-08-15 15:50:00,160.62,160.68,160.43,160.47,244046.0,150.9105,150.9669,150.732,150.7696,244046.0
2022-08-16 09:30:00,160.18,160.63,160.18,160.52,130717.0,150.4971,150.9199,150.4971,150.8166,130717.0
2022-08-16 09:40:00,160.5,160.54,160.33,160.33,27578.0,150.7978,150.8354,150.6381,150.6381,27578.0
2022-08-16 09:50:00,160.3,160.63,160.27,160.61,7818.0,150.6099,150.9199,150.5817,150.9011,7818.0
2022-08-16 10:00:00,160.58,160.58,160.31,160.47,20212.0,150.8729,150.8729,150.6193,150.7696,20212.0
2022-08-16 10:10:00,160.46,160.7,160.45,160.61,36149.0,150.7602,150.9857,150.7508,150.9011,36149.0
2022-08-16 10:20:00,160.6,160.73,160.52,160.59,12188.0,150.8917,151.0139,150.8166,150.8823,12188.0
2022-08-16 10:30:00,160.47,160.48,160.26,160.33,22154.0,150.7696,150.779,150.5723,150.6381,22154.0
2022-08-16 10:40:00,160.32,160.55,160.3,160.49,12063.0,150.6287,150.8448,150.6099,150.7884,12063.0
2022-08-16 10:50:00,160.52,160.55,160.36,160.42,22258.0,150.8166,150.8448,150.6662,150.7226,22258.0
2022-08-16 11:00:00,160.42,160.52,160.39,160.45,14966.0,150.7226,150.8166,150.6944,150.7508,14966.0
2022-08-16 11:10:00,160.46,160.87,160.46,160.87,86445.0,150.7602,151.1454,150.7602,151.1454,86445.0
2022-08-16 11:20:00,160.87,160.89,160.77,160.89,31880.0,151.1454,151.1642,151.0515,151.1642,31880.0
2022-08-16 11:30:00,160.88,161.01,160.86,160.97,11236.0,151.1548,151.2769,151.136,151.2394,11236.0
2022-08-16 11:40:00,160.92,161.09,160.92,161.08,11392.0,151.1924,151.3521,151.1924,151.3427,11392.0
2022-08-16 11:50:00,161.1,161.27,161.07,161.24,17210.0,151.3615,151.5212,151.3333,151.493,17210.0
2022-08-16 12:00:00,161.22,161.23,161.16,161.19,9546.0,151.4743,151.4836,151.4179,151.4461,9546.0
2022-08-16 12:10:00,161.22,161.41,161.22,161.41,10481.0,151.4743,151.6528,151.4743,151.6528,10481.0
2022-08-16 12:20:00,161.36,161.4,161.33,161.35,5057.0,151.6058,151.6434,151.5776,151.5964,5057.0
2022-08-16 12:30:00,161.34,161.41,161.32,161.37,8166.0,151.587,151.6528,151.5682,151.6152,8166.0
2022-08-16 12:40:00,161.34,161.36,161.23,161.26,9143.0,151.587,151.6058,151.4836,151.5118,9143.0
2022-08-16 12:50:00,161.23,161.27,161.19,161.19,2515.0,151.4836,151.5212,151.4461,151.4461,2515.0
2022-08-16 13:00:00,161.22,161.32,161.18,161.32,22012.0,151.4743,151.5682,151.4367,151.5682,22012.0
2022-08-16 13:10:00,161.34,161.37,161.3,161.31,32111.0,151.587,151.6152,151.5494,151.5588,32111.0
2022-08-16 13:20:00,161.29,161.39,161.29,161.34,5788.0,151.54,151.634,151.54,151.587,5788.0
2022-08-16 13:30:00,161.35,161.53,161.32,161.5,19379.0,151.5964,151.7655,151.5682,151.7373,19379.0
2022-08-16 13:40:00,161.51,161.54,161.47,161.53,11583.0,151.7467,151.7749,151.7091,151.7655,11583.0
2022-08-16 13:50:00,161.54,161.65,161.54,161.64,15118.0,151.7749,151.8783,151.7749,151.8689,15118.0
2022-08-16 14:00:00,161.6,161.73,161.57,161.71,14466.0,151.8313,151.9534,151.8031,151.9346,14466.0
2022-08-16 14:10:00,161.72,161.77,161.69,161.76,7989.0,151.944,151.991,151.9158,151.9816,7989.0
2022-08-16 14:20:00,161.75,161.76,161.64,161.69,42281.0,151.9722,151.9816,151.8689,151.9158,42281.0
2022-08-16 14:30:00,161.67,161.67,161.19,161.19,10605.0,151.897,151.897,151.4461,151.4461,10605.0
2022-08-16 14:40:00,161.19,161.19,160.69,160.75,26696.0,151.4461,151.4461,150.9763,151.0327,26696.0
2022-08-16 14:50:00,160.76,161.01,160.7,160.95,24397.0,151.0421,151.2769,150.9857,151.2206,24397.0
2022-08-16 15:00:00,160.95,160.98,160.74,160.93,12627.0,151.2206,151.2488,151.0233,151.2018,12627.0
2022-08-16 15:10:00,160.87,160.98,160.83,160.98,8654.0,151.1454,151.2488,151.1078,151.2488,8654.0
2022-08-16 15:20:00,160.95,161.11,160.92,161.11,31586.0,151.2206,151.3709,151.1924,151.3709,31586.0
2022-08-16 15:30:00,161.1,161.18,161.08,161.13,26956.0,151.3615,151.4367,151.3427,151.3897,26956.0
2022-08-16 15:40:00,161.13,161.34,161.07,161.31,113694.0,151.3897,151.587,151.3333,151.5588,113694.0
2022-08-16 15:50:00,161.31,161.35,161.07,161.14,355433.0,151.5588,151.5964,151.3333,151.3991,355433.0
2022-08-17 09:30:00,159.75,160.02,159.68,159.86,59112.0,150.0931,150.3468,150.0273,150.1965,59112.0
2022-08-17 09:40:00,159.81,159.81,159.64,159.76,27121.0,150.1495,150.1495,149.9898,150.1025,27121.0
2022-08-17 09:50:00,159.75,159.88,159.65,159.88,9825.0,150.0931,150.2153,149.9992,150.2153,9825.0
2022-08-17 10:00:00,159.8,160.02,159.7,159.81,18153.0,150.1401,150.3468,150.0461,150.1495,18153.0
2022-08-17 10:10:00,159.8,159.83,159.64,159.81,16984.0,150.1401,150.1683,149.9898,150.1495,16984.0
2022-08-17 10:20:00,159.79,159.92,159.77,159.79,9975.0,150.1307,150.2528,150.1119,150.1307,9975.0
2022-08-17 10:30:00,159.86,159.96,159.7,159.78,26064.0,150.1965,150.2904,150.0461,150.1213,26064.0
2022-08-17 10:40:00,159.83,160.05,159.8,159.91,32109.0,150.1683,150.375,150.1401,150.2434,32109.0
2022-08-17 10:50:00,159.89,159.89,159.54,159.57,18802.0,150.2247,150.2247,149.8958,149.924,18802.0
2022-08-17 11:00:00,159.58,159.66,159.55,159.59,18942.0,149.9334,150.0086,149.9052,149.9428,18942.0
2022-08-17 11:10:00,159.59,159.67,159.5,159.58,9104.0,149.9428,150.0179,149.8582,149.9334,9104.0
2022-08-17 11:20:00,159.59,159.67,159.56,159.61,25269.0,149.9428,150.0179,149.9146,149.9616,25269.0
2022-08-17 11:30:00,159.65,159.75,159.43,159.43,8771.0,149.9992,150.0931,149.7925,149.7925,8771.0
2022-08-17 11:40:00,159.39,159.4,159.05,159.11,7508.0,149.7549,149.7643,149.4354,149.4918,7508.0
2022-08-17 11:50:00,159.11,159.23,159.1,159.14,9870.0,149.4918,149.6045,149.4824,149.52,9870.0
2022-08-17 12:00:00,159.15,159.45,159.12,159.34,124416.0,149.5294,149.8112,149.5012,149.7079,124416.0
2022-08-17 12:10:00,159.35,159.45,159.32,159.43,24462.0,149.7173,149.8112,149.6891,149.7925,24462.0
2022-08-17 12:20:00,159.41,159.66,159.41,159.66,46259.0,149.7737,150.0086,149.7737,150.0086,46259.0
2022-08-17 12:30:00,159.64,159.83,159.61,159.8,25278.0,149.9898,150.1683,149.9616,150.1401,25278.0
2022-08-17 12:40:00,159.76,159.82,159.72,159.75,10827.0,150.1025,150.1589,150.0649,150.0931,10827.0
2022-08-17 12:50:00,159.76,159.79,159.7,159.79,18358.0,150.1025,150.1307,150.0461,150.1307,18358.0
2022-08-17 13:00:00,159.75,159.8,159.64,159.71,14693.0,150.0931,150.1401,149.9898,150.0555,14693.0
2022-08-17 13:10:00,159.73,159.85,159.7,159.7,10002.0,150.0743,150.1871,150.0461,150.0461,10002.0
2022-08-17 13:20:00,159.72,159.9,159.72,159.9,27136.0,150.0649,150.234,150.0649,150.234,27136.0
2022-08-17 13:30:00,159.88,159.93,159.76,159.83,17635.0,150.2153,150.2622,150.1025,150.1683,17635.0
2022-08-17 13:40:00,159.82,159.9,159.79,159.84,8168.0,150.1589,150.234,150.1307,150.1777,8168.0
2022-08-17 13:50:00,159.86,159.89,159.79,159.83,34831.0,150.1965,150.2247,150.1307,150.1683,34831.0
2022-08-17 14:00:00,159.83,160.36,159.74,160.18,19275.0,150.1683,150.6662,150.0837,150.4971,19275.0
2022-08-17 14:10:00,160.14,160.56,160.09,160.36,47808.0,150.4595,150.8541,150.4126,150.6662,47808.0
2022-08-17 14:20:00,160.34,160.36,160.1,160.34,10201.0,150.6474,150.6662,150.422,150.6474,10201.0
2022-08-17 14:30:00,160.39,160.66,160.3,160.66,14862.0,150.6944,150.9481,150.6099,150.9481,14862.0
2022-08-17 14:40:00,160.6,160.62,160.18,160.26,33275.0,150.8917,150.9105,150.4971,150.5723,33275.0
2022-08-17 14:50:00,160.28,160.28,160.04,160.04,25164.0,150.5911,150.5911,150.3656,150.3656,25164.0
2022-08-17 15:00:00,160.03,160.25,160.01,160.03,38838.0,150.3562,150.5629,150.3374,150.3562,38838.0
2022-08-17 15:10:00,160.03,160.07,159.62,159.73,20510.0,150.3562,150.3938,149.971,150.0743,20510.0
2022-08-17 15:20:00,159.67,159.95,159.65,159.86,21880.0,150.0179,150.281,149.9992,150.1965,21880.0
2022-08-17 15:30:00,159.83,159.95,159.76,159.89,29374.0,150.1683,150.281,150.1025,150.2247,29374.0
2022-08-17 15:40:00,159.92,159.98,159.7,159.71,18031.0,150.2528,150.3092,150.0461,150.0555,18031.0
2022-08-17 15:50:00,159.69,159.82,159.58,159.73,55542.0,150.0367,150.1589,149.9334,150.0743,55542.0
2022-08-18 09:30:00,159.96,160.13,159.7,159.77,52460.0,150.2904,150.4501,150.0461,150.1119,52460.0
2022-08-18 09:40:00,159.76,159.87,159.53,159.59,15314.0,150.1025,150.2059,149.8864,149.9428,15314.0
2022-08-18 09:50:00,159.56,159.76,159.56,159.72,15829.0,149.9146,150.1025,149.9146,150.0649,15829.0
2022-08-18 10:00:00,159.71,159.72,159.49,159.61,18332.0,150.0555,150.0649,149.8488,149.9616,18332.0
2022-08-18 10:10:00,159.7,159.74,159.59,159.72,63687.0,150.0461,150.0837,149.9428,150.0649,63687.0
2022-08-18 10:20:00,159.71,159.84,159.7,159.7,27340.0,150.0555,150.1777,150.0461,150.0461,27340.0
2022-08-18 10:30:00,159.75,159.8,159.61,159.75,29916.0,150.0931,150.1401,149.9616,150.0931,29916.0
2022-08-18 10:40:00,159.75,160.04,159.75,160.02,22299.0,150.0931,150.3656,150.0931,150.3468,22299.0
2022-08-18 10:50:00,160.03,160.04,159.8,159.81,5365.0,150.3562,150.3656,150.1401,150.1495,5365.0
2022-08-18 11:00:00,159.87,159.87,159.65,159.67,7482.0,150.2059,150.2059,149.9992,150.0179,7482.0
2022-08-18 11:10:00,159.7,159.88,159.7,159.77,7475.0,150.0461,150.2153,150.0461,150.1119,7475.0
2022-08-18 11:20:00,159.83,159.97,159.8,159.88,7486.0,150.1683,150.2998,150.1401,150.2153,7486.0
2022-08-18 11:30:00,159.96,160.12,159.94,160.04,16479.0,150.2904,150.4407,150.2716,150.3656,16479.0
2022-08-18 11:40:00,160.11,160.15,160.05,160.15,25040.0,150.4314,150.4689,150.375,150.4689,25040.0
2022-08-18 11:50:00,160.15,160.18,160.01,160.02,32589.0,150.4689,150.4971,150.3374,150.3468,32589.0
2022-08-18 12:00:00,160.03,160.09,159.99,160.0,24394.0,150.3562,150.4126,150.3186,150.328,24394.0
2022-08-18 12:10:00,160.0,160.04,159.97,159.97,5328.0,150.328,150.3656,150.2998,150.2998,5328.0
2022-08-18 12:20:00,159.96,159.96,159.61,159.63,13258.0,150.2904,150.2904,149.9616,149.9804,13258.0
2022-08-18 12:30:00,159.61,159.65,159.52,159.56,12813.0,149.9616,149.9992,149.877,149.9146,12813.0
2022-08-18 12:40:00,159.56,159.58,159.38,159.53,14337.0,149.9146,149.9334,149.7455,149.8864,14337.0
2022-08-18 12:50:00,159.53,159.55,159.47,159.5,5841.0,149.8864,149.9052,149.83,149.8582,5841.0
2022-08-18 13:00:00,159.5,159.65,159.48,159.65,3096.0,149.8582,149.9992,149.8394,149.9992,3096.0
2022-08-18 13:10:00,159.66,159.72,159.53,159.6,10895.0,150.0086,150.0649,149.8864,149.9522,10895.0
2022-08-18 13:20:00,159.66,159.71,159.61,159.71,3237.0,150.0086,150.0555,149.9616,150.0555,3237.0
2022-08-18 13:30:00,159.67,159.77,159.64,159.77,6468.0,150.0179,150.1119,149.9898,150.1119,6468.0
2022-08-18 13:40:00,159.77,159.79,159.7,159.73,30385.0,150.1119,150.1307,150.0461,150.0743,30385.0
2022-08-18 13:50:00,159.72,159.76,159.65,159.66,13724.0,150.0649,150.1025,149.9992,150.0086,13724.0
2022-08-18 14:00:00,159.71,159.84,159.7,159.84,2262.0,150.0555,150.1777,150.0461,150.1777,2262.0
2022-08-18 14:10:00,159.85,159.9,159.83,159.88,12562.0,150.1871,150.234,150.1683,150.2153,12562.0
2022-08-18 14:20:00,159.88,159.92,159.86,159.89,11763.0,150.2153,150.2528,150.1965,150.2247,11763.0
2022-08-18 14:30:00,159.89,159.89,159.79,159.84,14087.0,150.2247,150.2247,150.1307,150.1777,14087.0
2022-08-18 14:40:00,159.84,159.96,159.83,159.9,17949.0,150.1777,150.2904,150.1683,150.234,17949.0
2022-08-18 14:50:00,159.9,160.08,159.89,160.03,15117.0,150.234,150.4032,150.2247,150.3562,15117.0
2022-08-18 15:00:00,160.0,160.09,159.99,160.07,14856.0,150.328,150.4126,150.3186,150.3938,14856.0
2022-08-18 15:10:00,160.06,160.26,160.06,160.24,29528.0,150.3844,150.5723,150.3844,150.5535,29528.0
2022-08-18 15:20:00,160.25,160.29,160.15,160.25,20571.0,150.5629,150.6005,150.4689,150.5629,20571.0
2022-08-18 15:30:00,160.22,160.35,160.22,160.31,21745.0,150.5347,150.6568,150.5347,150.6193,21745.0
2022-08-18 15:40:00,160.31,160.34,160.22,160.28,26355.0,150.6193,150.6474,150.5347,150.5911,26355.0
2022-08-18 15:50:00,160.23,160.23,160.0,160.16,101452.0,150.5441,150.5441,150.328,150.4783,101452.0
2022-08-19 09:30:00,159.36,159.43,159.01,159.16,66893.0,149.7267,149.7925,149.3978,149.5388,66893.0
2022-08-19 09:40:00,159.18,159.18,158.77,158.85,37161.0,149.5576,149.5576,149.1724,149.2475,37161.0
2022-08-19 09:50:00,158.79,158.8,158.47,158.61,33777.0,149.1911,149.2005,148.8905,149.022,33777.0
2022-08-19 10:00:00,158.61,158.74,158.51,158.51,43490.0,149.022,149.1442,148.9281,148.9281,43490.0
2022-08-19 10:10:00,158.52,158.63,158.43,158.59,143985.0,148.9375,149.0408,148.8529,149.0032,143985.0
2022-08-19 10:20:00,158.62,158.75,158.52,158.68,16858.0,149.0314,149.1536,148.9375,149.0878,16858.0
2022-08-19 10:30:00,158.7,158.8,158.63,158.67,34530.0,149.1066,149.2005,149.0408,149.0784,34530.0
2022-08-19 10:40:00,158.69,158.78,158.51,158.76,16172.0,149.0972,149.1817,148.9281,149.163,16172.0
2022-08-19 10:50:00,158.74,158.74,158.44,158.5,6801.0,149.1442,149.1442,148.8623,148.9187,6801.0
2022-08-19 11:00:00,158.49,158.53,158.14,158.14,12812.0,148.9093,148.9469,148.5804,148.5804,12812.0
2022-08-19 11:10:00,158.12,158.2,158.11,158.19,6542.0,148.5616,148.6368,148.5523,148.6274,6542.0
2022-08-19 11:20:00,158.22,158.28,158.11,158.28,9589.0,148.6556,148.712,148.5523,148.712,9589.0
2022-08-19 11:30:00,158.28,158.35,158.17,158.35,7265.0,148.712,148.7777,148.6086,148.7777,7265.0
2022-08-19 11:40:00,158.36,158.56,158.36,158.5,4580.0,148.7871,148.975,148.7871,148.9187,4580.0
2022-08-19 11:50:00,158.47,158.54,158.37,158.4,9789.0,148.8905,148.9563,148.7965,148.8247,9789.0
2022-08-19 12:00:00,158.38,158.38,158.26,158.26,21617.0,148.8059,148.8059,148.6932,148.6932,21617.0
2022-08-19 12:10:00,158.3,158.56,158.3,158.53,11243.0,148.7308,148.975,148.7308,148.9469,11243.0
2022-08-19 12:20:00,158.55,158.55,158.44,158.44,32265.0,148.9657,148.9657,148.8623,148.8623,32265.0
2022-08-19 12:30:00,158.4,158.72,158.39,158.72,8182.0,148.8247,149.1254,148.8153,149.1254,8182.0
2022-08-19 12:40:00,158.68,158.74,158.61,158.65,6977.0,149.0878,149.1442,149.022,149.0596,6977.0
2022-08-19 12:50:00,158.63,158.79,158.63,158.72,6728.0,149.0408,149.1911,149.0408,149.1254,6728.0
2022-08-19 13:00:00,158.69,158.76,158.61,158.68,30101.0,149.0972,149.163,149.022,149.0878,30101.0
2022-08-19 13:10:00,158.68,158.71,158.6,158.67,4026.0,149.0878,149.116,149.0126,149.0784,4026.0
2022-08-19 13:20:00,158.62,158.65,158.55,158.58,10107.0,149.0314,149.0596,148.9657,148.9938,10107.0
2022-08-19 13:30:00,158.54,158.54,158.34,158.39,22616.0,148.9563,148.9563,148.7683,148.8153,22616.0
2022-08-19 13:40:00,158.41,158.48,158.4,158.45,20743.0,148.8341,148.8999,148.8247,148.8717,20743.0
2022-08-19 13:50:00,158.44,158.6,158.44,158.57,36771.0,148.8623,149.0126,148.8623,148.9844,36771.0
2022-08-19 14:00:00,158.53,158.6,158.5,158.51,23808.0,148.9469,149.0126,148.9187,148.9281,23808.0
2022-08-19 14:10:00,158.49,158.51,158.27,158.31,13515.0,148.9093,148.9281,148.7026,148.7402,13515.0
2022-08-19 14:20:00,158.27,158.42,158.26,158.41,27935.0,148.7026,148.8435,148.6932,148.8341,27935.0
2022-08-19 14:30:00,158.37,158.4,158.28,158.29,49568.0,148.7965,148.8247,148.712,148.7214,49568.0
2022-08-19 14:40:00,158.26,158.31,158.18,158.29,40139.0,148.6932,148.7402,148.618,148.7214,40139.0
2022-08-19 14:50:00,158.28,158.28,158.05,158.13,39618.0,148.712,148.712,148.4959,148.571,39618.0
2022-08-19 15:00:00,158.14,158.16,157.96,158.0,21768.0,148.5804,148.5992,148.4113,148.4489,21768.0
2022-08-19 15:10:00,158.0,158.39,158.0,158.29,37590.0,148.4489,148.8153,148.4489,148.7214,37590.0
2022-08-19 15:20:00,158.3,158.37,158.26,158.33,21572.0,148.7308,148.7965,148.6932,148.759,21572.0
2022-08-19 15:30:00,158.35,158.36,158.23,158.3,80362.0,148.7777,148.7871,148.665,148.7308,80362.0
2022-08-19 15:40:00,158.29,158.4,158.24,158.34,60286.0,148.7214,148.8247,148.6744,148.7683,60286.0
2022-08-19 15:50:00,158.42,158.51,158.31,158.32,156879.0,148.8435,148.9281,148.7402,148.7496,156879.0
2022-08-22 09:30:00,156.44,156.6,156.11,156.3,104096.0,146.9832,147.1335,146.6732,146.8517,104096.0
2022-08-22 09:40:00,156.31,156.5,156.25,156.29,81493.0,146.8611,147.0396,146.8047,146.8423,81493.0
2022-08-22 09:50:00,156.27,156.37,156.16,156.33,45037.0,146.8235,146.9174,146.7201,146.8799,45037.0
2022-08-22 10:00:00,156.25,156.3,156.08,156.15,114336.0,146.8047,146.8517,146.645,146.7107,114336.0
2022-08-22 10:10:00,156.2,156.21,156.01,156.04,58455.0,146.7577,146.7671,146.5792,146.6074,58455.0
2022-08-22 10:20:00,156.03,156.05,155.8,155.87,90455.0,146.598,146.6168,146.3819,146.4477,90455.0
2022-08-22 10:30:00,155.86,155.96,155.75,155.92,198159.0,146.4383,146.5322,146.3349,146.4946,198159.0
2022-08-22 10:40:00,156.0,156.09,155.97,156.05,77597.0,146.5698,146.6544,146.5416,146.6168,77597.0
2022-08-22 10:50:00,156.06,156.06,155.77,155.78,34177.0,146.6262,146.6262,146.3537,146.3631,34177.0
2022-08-22 11:00:00,155.78,156.03,155.77,156.0,77130.0,146.3631,146.598,146.3537,146.5698,77130.0
2022-08-22 11:10:00,156.02,156.16,155.91,156.12,41144.0,146.5886,146.7201,146.4852,146.6825,41144.0
2022-08-22 11:20:00,156.12,156.18,156.09,156.12,64712.0,146.6825,146.7389,146.6544,146.6825,64712.0
2022-08-22 11:30:00,156.13,156.31,156.06,156.19,26178.0,146.6919,146.8611,146.6262,146.7483,26178.0
2022-08-22 11:40:00,156.2,156.29,156.07,156.13,19173.0,146.7577,146.8423,146.6356,146.6919,19173.0
2022-08-22 11:50:00,156.13,156.24,156.11,156.16,47128.0,146.6919,146.7953,146.6732,146.7201,47128.0
2022-08-22 12:00:00,156.14,156.24,156.02,156.02,26100.0,146.7013,146.7953,146.5886,146.5886,26100.0
2022-08-22 12:10:00,156.02,156.04,155.95,156.03,21709.0,146.5886,146.6074,146.5228,146.598,21709.0
2022-08-22 12:20:00,156.05,156.22,155.97,155.97,18755.0,146.6168,146.7765,146.5416,146.5416,18755.0
2022-08-22 12:30:00,156.0,156.11,155.95,156.1,9856.0,146.5698,146.6732,146.5228,146.6638,9856.0
2022-08-22 12:40:00,156.07,156.07,155.8,155.92,29250.0,146.6356,146.6356,146.3819,146.4946,29250.0
2022-08-22 12:50:00,155.9,155.97,155.89,155.96,18915.0,146.4758,146.5416,146.4665,146.5322,18915.0
2022-08-22 13:00:00,155.97,155.98,155.81,155.82,21350.0,146.5416,146.551,146.3913,146.4007,21350.0
2022-08-22 13:10:00,155.81,155.81,155.67,155.71,179868.0,146.3913,146.3913,146.2597,146.2973,179868.0
2022-08-22 13:20:00,155.7,155.74,155.57,155.6,22442.0,146.2879,146.3255,146.1658,146.194,22442.0
2022-08-22 13:30:00,155.59,155.6,155.38,155.44,118499.0,146.1846,146.194,145.9873,146.0437,118499.0
2022-08-22 13:40:00,155.43,155.49,155.43,155.45,8789.0,146.0343,146.0906,146.0343,146.053,8789.0
2022-08-22 13:50:00,155.42,155.48,155.31,155.35,58959.0,146.0249,146.0812,145.9215,145.9591,58959.0
2022-08-22 14:00:00,155.34,155.38,155.25,155.26,19305.0,145.9497,145.9873,145.8651,145.8745,19305.0
2022-08-22 14:10:00,155.25,155.34,155.21,155.33,24717.0,145.8651,145.9497,145.8276,145.9403,24717.0
2022-08-22 14:20:00,155.34,155.36,155.29,155.33,18091.0,145.9497,145.9685,145.9027,145.9403,18091.0
2022-08-22 14:30:00,155.31,155.37,155.28,155.31,17197.0,145.9215,145.9779,145.8933,145.9215,17197.0
2022-08-22 14:40:00,155.29,155.31,155.16,155.21,26757.0,145.9027,145.9215,145.7806,145.8276,26757.0
2022-08-22 14:50:00,155.2,155.24,155.09,155.2,23461.0,145.8182,145.8557,145.7148,145.8182,23461.0
2022-08-22 15:00:00,155.2,155.37,155.2,155.35,123750.0,145.8182,145.9779,145.8182,145.9591,123750.0
2022-08-22 15:10:00,155.4,155.52,155.33,155.33,80737.0,146.0061,146.1188,145.9403,145.9403,80737.0
2022-08-22 15:20:00,155.34,155.46,155.27,155.29,73723.0,145.9497,146.0624,145.8839,145.9027,73723.0
2022-08-22 15:30:00,155.29,155.41,155.18,155.37,35021.0,145.9027,146.0155,145.7994,145.9779,35021.0
2022-08-22 15:40:00,155.36,155.36,155.05,155.22,46532.0,145.9685,145.9685,145.6772,145.837,46532.0
2022-08-22 15:50:00,155.22,155.47,155.17,155.41,178312.0,145.837,146.0718,145.79,146.0155,178312.0
2022-08-23 09:30:00,155.53,155.75,155.31,155.53,42159.0,146.1282,146.3349,145.9215,146.1282,42159.0
2022-08-23 09:40:00,155.63,155.77,155.32,155.71,59608.0,146.2222,146.3537,145.9309,146.2973,59608.0
2022-08-23 09:50:00,155.78,155.96,155.75,155.81,44822.0,146.3631,146.5322,146.3349,146.3913,44822.0
2022-08-23 10:00:00,155.78,156.14,155.64,156.14,34871.0,146.3631,146.7013,146.2316,146.7013,34871.0
2022-08-23 10:10:00,156.11,156.3,156.01,156.09,39691.0,146.6732,146.8517,146.5792,146.6544,39691.0
2022-08-23 10:20:00,156.14,156.23,155.82,155.82,10224.0,146.7013,146.7859,146.4007,146.4007,10224.0
2022-08-23 10:30:00,155.86,156.15,155.76,155.76,25382.0,146.4383,146.7107,146.3443,146.3443,25382.0
2022-08-23 10:40:00,155.69,155.84,155.65,155.8,8776.0,146.2785,146.4195,146.241,146.3819,8776.0
2022-08-23 10:50:00,155.85,155.96,155.47,155.5,17351.0,146.4289,146.5322,146.0718,146.1,17351.0
2022-08-23 11:00:00,155.5,155.5,155.18,155.31,12114.0,146.1,146.1,145.7994,145.9215,12114.0
2022-08-23 11:10:00,155.31,155.63,155.27,155.55,15499.0,145.9215,146.2222,145.8839,146.147,15499.0
2022-08-23 11:20:00,155.55,155.57,155.36,155.36,7456.0,146.147,146.1658,145.9685,145.9685,7456.0
2022-08-23 11:30:00,155.41,155.56,155.37,155.49,5813.0,146.0155,146.1564,145.9779,146.0906,5813.0
2022-08-23 11:40:00,155.53,155.54,155.3,155.49,5995.0,146.1282,146.1376,145.9121,146.0906,5995.0
2022-08-23 11:50:00,155.48,155.52,155.26,155.35,7560.0,146.0812,146.1188,145.8745,145.9591,7560.0
2022-08-23 12:00:00,155.35,155.35,155.14,155.31,13402.0,145.9591,145.9591,145.7618,145.9215,13402.0
2022-08-23 12:10:00,155.33,155.33,155.08,155.11,7679.0,145.9403,145.9403,145.7054,145.7336,7679.0
2022-08-23 12:20:00,155.13,155.13,154.94,154.97,13162.0,145.7524,145.7524,145.5739,145.6021,13162.0
2022-08-23 12:30:00,154.98,155.26,154.98,155.21,14127.0,145.6115,145.8745,145.6115,145.8276,14127.0
2022-08-23 12:40:00,155.24,155.34,155.21,155.23,13319.0,145.8557,145.9497,145.8276,145.8463,13319.0
2022-08-23 12:50:00,155.2,155.38,155.2,155.37,8562.0,145.8182,145.9873,145.8182,145.9779,8562.0
2022-08-23 13:00:00,155.35,155.41,155.16,155.18,11245.0,145.9591,146.0155,145.7806,145.7994,11245.0
2022-08-23 13:10:00,155.2,155.3,155.14,155.21,10017.0,145.8182,145.9121,145.7618,145.8276,10017.0
2022-08-23 13:20:00,155.21,155.37,155.11,155.32,14054.0,145.8276,145.9779,145.7336,145.9309,14054.0
2022-08-23 13:30:00,155.32,155.44,155.21,155.22,16965.0,145.9309,146.0437,145.8276,145.837,16965.0
2022-08-23 13:40:00,155.25,155.29,155.05,155.09,10870.0,145.8651,145.9027,145.6772,145.7148,10870.0
2022-08-23 13:50:00,155.06,155.06,154.91,155.02,7548.0,145.6866,145.6866,145.5457,145.649,7548.0
2022-08-23 14:00:00,155.0,155.08,154.93,155.04,27671.0,145.6303,145.7054,145.5645,145.6678,27671.0
2022-08-23 14:10:00,155.06,155.14,154.95,155.12,16483.0,145.6866,145.7618,145.5833,145.743,16483.0
2022-08-23 14:20:00,155.16,155.22,155.11,155.2,34556.0,145.7806,145.837,145.7336,145.8182,34556.0
2022-08-23 14:30:00,155.25,155.25,155.1,155.14,6024.0,145.8651,145.8651,145.7242,145.7618,6024.0
2022-08-23 14:40:00,155.19,155.28,155.05,155.08,26940.0,145.8088,145.8933,145.6772,145.7054,26940.0
2022-08-23 14:50:00,155.09,155.15,155.01,155.14,15399.0,145.7148,145.7712,145.6396,145.7618,15399.0
2022-08-23 15:00:00,155.17,155.3,155.14,155.3,11377.0,145.79,145.9121,145.7618,145.9121,11377.0
2022-08-23 15:10:00,155.29,155.39,155.18,155.38,21783.0,145.9027,145.9967,145.7994,145.9873,21783.0
2022-08-23 15:20:00,155.36,155.38,155.23,155.31,17095.0,145.9685,145.9873,145.8463,145.9215,17095.0
2022-08-23 15:30:00,155.29,155.32,155.19,155.19,14095.0,145.9027,145.9309,145.8088,145.8088,14095.0
2022-08-23 15:40:00,155.23,155.38,155.19,155.23,35075.0,145.8463,145.9873,145.8088,145.8463,35075.0
2022-08-23 15:50:00,155.22,155.26,155.04,155.04,43648.0,145.837,145.8745,145.6678,145.6678,43648.0
2022-08-24 09:30:00,155.11,155.11,154.75,155.05,79072.0,145.7336,145.7336,145.3954,145.6772,79072.0
2022-08-24 09:40:00,155.08,155.28,155.0,155.16,27208.0,145.7054,145.8933,145.6303,145.7806,27208.0
2022-08-24 09:50:00,155.16,155.2,155.07,155.1,10760.0,145.7806,145.8182,145.696,145.7242,10760.0
2022-08-24 10:00:00,155.06,155.23,154.99,155.2,143248.0,145.6866,145.8463,145.6209,145.8182,143248.0
2022-08-24 10:10:00,155.19,155.47,155.19,155.47,95853.0,145.8088,146.0718,145.8088,146.0718,95853.0
2022-08-24 10:20:00,155.51,155.59,155.43,155.51,37943.0,146.1094,146.1846,146.0343,146.1094,37943.0
2022-08-24 10:30:00,155.53,155.58,155.36,155.4,38656.0,146.1282,146.1752,145.9685,146.0061,38656.0
2022-08-24 10:40:00,155.39,155.42,155.19,155.42,61916.0,145.9967,146.0249,145.8088,146.0249,61916.0
2022-08-24 10:50:00,155.46,155.55,155.4,155.46,38035.0,146.0624,146.147,146.0061,146.0624,38035.0
2022-08-24 11:00:00,155.49,155.59,155.49,155.57,8424.0,146.0906,146.1846,146.0906,146.1658,8424.0
2022-08-24 11:10:00,155.59,156.04,155.51,155.9,73878.0,146.1846,146.6074,146.1094,146.4758,73878.0
2022-08-24 11:20:00,155.89,155.94,155.86,155.9,28435.0,146.4665,146.5134,146.4383,146.4758,28435.0
2022-08-24 11:30:00,155.92,156.01,155.91,155.94,25694.0,146.4946,146.5792,146.4852,146.5134,25694.0
2022-08-24 11:40:00,155.93,156.04,155.93,155.98,5811.0,146.504,146.6074,146.504,146.551,5811.0
2022-08-24 11:50:00,155.99,156.16,155.98,156.01,22452.0,146.5604,146.7201,146.551,146.5792,22452.0
2022-08-24 12:00:00,156.0,156.04,155.98,156.02,4726.0,146.5698,146.6074,146.551,146.5886,4726.0
2022-08-24 12:10:00,156.04,156.05,155.96,156.01,9900.0,146.6074,146.6168,146.5322,146.5792,9900.0
2022-08-24 12:20:00,155.97,155.98,155.89,155.9,24007.0,146.5416,146.551,146.4665,146.4758,24007.0
2022-08-24 12:30:00,155.9,155.9,155.58,155.61,5737.0,146.4758,146.4758,146.1752,146.2034,5737.0
2022-08-24 12:40:00,155.62,155.63,155.27,155.36,25542.0,146.2128,146.2222,145.8839,145.9685,25542.0
2022-08-24 12:50:00,155.34,155.35,155.27,155.33,25778.0,145.9497,145.9591,145.8839,145.9403,25778.0
2022-08-24 13:00:00,155.34,155.5,155.28,155.5,23993.0,145.9497,146.1,145.8933,146.1,23993.0
2022-08-24 13:10:00,155.51,155.51,155.4,155.4,15665.0,146.1094,146.1094,146.0061,146.0061,15665.0
2022-08-24 13:20:00,155.38,155.41,155.22,155.3,25307.0,145.9873,146.0155,145.837,145.9121,25307.0
2022-08-24 13:30:00,155.29,155.29,155.19,155.28,12611.0,145.9027,145.9027,145.8088,145.8933,12611.0
2022-08-24 13:40:00,155.26,155.33,155.2,155.29,28586.0,145.8745,145.9403,145.8182,145.9027,28586.0
2022-08-24 13:50:00,155.3,155.35,155.27,155.34,15443.0,145.9121,145.9591,145.8839,145.9497,15443.0
2022-08-24 14:00:00,155.35,155.44,155.32,155.44,7988.0,145.9591,146.0437,145.9309,146.0437,7988.0
2022-08-24 14:10:00,155.43,155.45,155.39,155.44,8950.0,146.0343,146.053,145.9967,146.0437,8950.0
2022-08-24 14:20:00,155.43,155.5,155.4,155.5,7088.0,146.0343,146.1,146.0061,146.1,7088.0
2022-08-24 14:30:00,155.46,155.46,155.31,155.4,17230.0,146.0624,146.0624,145.9215,146.0061,17230.0
2022-08-24 14:40:00,155.42,155.47,155.34,155.39,31186.0,146.0249,146.0718,145.9497,145.9967,31186.0
2022-08-24 14:50:00,155.4,155.53,155.38,155.53,21365.0,146.0061,146.1282,145.9873,146.1282,21365.0
2022-08-24 15:00:00,155.53,155.71,155.5,155.7,14377.0,146.1282,146.2973,146.1,146.2879,14377.0
2022-08-24 15:10:00,155.69,155.82,155.69,155.82,39853.0,146.2785,146.4007,146.2785,146.4007,39853.0
2022-08-24 15:20:00,155.83,155.83,155.67,155.7,5690.0,146.4101,146.4101,146.2597,146.2879,5690.0
2022-08-24 15:30:00,155.7,155.91,155.69,155.91,102313.0,146.2879,146.4852,146.2785,146.4852,102313.0
2022-08-24 15:40:00,155.92,155.95,155.87,155.9,19905.0,146.4946,146.5228,146.4477,146.4758,19905.0
2022-08-24 15:50:00,155.92,155.95,155.69,155.77,46422.0,146.4946,146.5228,146.2785,146.3537,46422.0
2022-08-25 09:30:00,156.2,156.22,155.9,156.13,56745.0,146.7577,146.7765,146.4758,146.6919,56745.0
2022-08-25 09:40:00,156.17,156.42,156.04,156.39,44010.0,146.7295,146.9644,146.6074,146.9362,44010.0
2022-08-25 09:50:00,156.38,156.89,156.32,156.88,13395.0,146.9268,147.406,146.8705,147.3966,13395.0
2022-08-25 10:00:00,156.88,157.05,156.81,156.84,176180.0,147.3966,147.5563,147.3308,147.359,176180.0
2022-08-25 10:10:00,156.82,157.01,156.8,156.94,12031.0,147.3402,147.5187,147.3214,147.453,12031.0
2022-08-25 10:20:00,156.92,157.25,156.92,157.21,12600.0,147.4342,147.7442,147.4342,147.7067,12600.0
2022-08-25 10:30:00,157.27,157.29,157.2,157.28,8865.0,147.763,147.7818,147.6973,147.7724,8865.0
2022-08-25 10:40:00,157.3,157.33,157.23,157.28,7759.0,147.7912,147.8194,147.7254,147.7724,7759.0
2022-08-25 10:50:00,157.27,157.27,157.07,157.14,4685.0,147.763,147.763,147.5751,147.6409,4685.0
2022-08-25 11:00:00,157.13,157.13,156.92,156.95,6234.0,147.6315,147.6315,147.4342,147.4624,6234.0
2022-08-25 11:10:00,156.97,157.01,156.6,156.69,5122.0,147.4812,147.5187,147.1335,147.2181,5122.0
2022-08-25 11:20:00,156.7,156.71,156.47,156.7,14456.0,147.2275,147.2369,147.0114,147.2275,14456.0
2022-08-25 11:30:00,156.69,156.76,156.62,156.7,16792.0,147.2181,147.2839,147.1523,147.2275,16792.0
2022-08-25 11:40:00,156.69,156.82,156.67,156.75,36978.0,147.2181,147.3402,147.1993,147.2745,36978.0
2022-08-25 11:50:00,156.75,156.83,156.63,156.83,11871.0,147.2745,147.3496,147.1617,147.3496,11871.0
2022-08-25 12:00:00,156.82,156.82,156.69,156.69,22128.0,147.3402,147.3402,147.2181,147.2181,22128.0
2022-08-25 12:10:00,156.67,156.73,156.42,156.5,20667.0,147.1993,147.2557,146.9644,147.0396,20667.0
2022-08-25 12:20:00,156.51,156.64,156.48,156.64,34648.0,147.049,147.1711,147.0208,147.1711,34648.0
2022-08-25 12:30:00,156.59,156.65,156.57,156.63,7196.0,147.1241,147.1805,147.1053,147.1617,7196.0
2022-08-25 12:40:00,156.63,156.64,156.33,156.37,12357.0,147.1617,147.1711,146.8799,146.9174,12357.0
2022-08-25 12:50:00,156.38,156.58,156.38,156.58,9178.0,146.9268,147.1147,146.9268,147.1147,9178.0
2022-08-25 13:00:00,156.55,156.69,156.53,156.54,25162.0,147.0866,147.2181,147.0678,147.0772,25162.0
2022-08-25 13:10:00,156.55,156.67,156.49,156.67,7865.0,147.0866,147.1993,147.0302,147.1993,7865.0
2022-08-25 13:20:00,156.68,156.81,156.65,156.8,7482.0,147.2087,147.3308,147.1805,147.3214,7482.0
2022-08-25 13:30:00,156.83,156.87,156.73,156.87,74753.0,147.3496,147.3872,147.2557,147.3872,74753.0
2022-08-25 13:40:00,156.87,157.03,156.86,156.98,8915.0,147.3872,147.5375,147.3778,147.4906,8915.0
2022-08-25 13:50:00,156.95,157.0,156.93,156.97,6619.0,147.4624,147.5094,147.4436,147.4812,6619.0
2022-08-25 14:00:00,156.96,156.96,156.8,156.81,41591.0,147.4718,147.4718,147.3214,147.3308,41591.0
2022-08-25 14:10:00,156.88,156.99,156.87,156.92,3345.0,147.3966,147.5,147.3872,147.4342,3345.0
2022-08-25 14:20:00,156.93,157.01,156.93,157.0,9263.0,147.4436,147.5187,147.4436,147.5094,9263.0
2022-08-25 14:30:00,157.0,157.0,156.88,156.89,6260.0,147.5094,147.5094,147.3966,147.406,6260.0
2022-08-25 14:40:00,156.84,156.84,156.78,156.83,23657.0,147.359,147.359,147.3026,147.3496,23657.0
2022-08-25 14:50:00,156.83,156.93,156.76,156.91,33031.0,147.3496,147.4436,147.2839,147.4248,33031.0
2022-08-25 15:00:00,156.93,157.05,156.89,156.93,14803.0,147.4436,147.5563,147.406,147.4436,14803.0
2022-08-25 15:10:00,156.92,157.09,156.89,157.09,37734.0,147.4342,147.5939,147.406,147.5939,37734.0
2022-08-25 15:20:00,157.11,157.26,157.09,157.2,28549.0,147.6127,147.7536,147.5939,147.6973,28549.0
2022-08-25 15:30:00,157.19,157.27,157.11,157.27,15110.0,147.6879,147.763,147.6127,147.763,15110.0
2022-08-25 15:40:00,157.31,157.63,157.31,157.63,22716.0,147.8006,148.1013,147.8006,148.1013,22716.0
2022-08-25 15:50:00,157.63,157.9,157.48,157.89,80464.0,148.1013,148.3549,147.9603,148.3456,80464.0
2022-08-26 09:30:00,157.98,158.09,157.69,157.89,40713.0,148.4301,148.5335,148.1576,148.3456,40713.0
2022-08-26 09:40:00,157.84,157.86,157.69,157.69,7200.0,148.2986,148.3174,148.1576,148.1576,7200.0
2022-08-26 09:50:00,157.61,157.92,157.53,157.78,32019.0,148.0825,148.3737,148.0073,148.2422,32019.0
2022-08-26 10:00:00,157.76,157.82,156.38,157.81,132005.0,148.2234,148.2798,146.9268,148.2704,132005.0
2022-08-26 10:10:00,157.83,157.92,157.25,157.53,119708.0,148.2892,148.3737,147.7442,148.0073,119708.0
2022-08-26 10:20:00,157.5,157.5,156.13,156.22,33100.0,147.9791,147.9791,146.6919,146.7765,33100.0
2022-08-26 10:30:00,156.14,156.14,155.33,155.49,44184.0,146.7013,146.7013,145.9403,146.0906,44184.0
2022-08-26 10:40:00,155.49,155.84,155.49,155.83,26991.0,146.0906,146.4195,146.0906,146.4101,26991.0
2022-08-26 10:50:00,155.78,155.8,155.62,155.68,31007.0,146.3631,146.3819,146.2128,146.2691,31007.0
2022-08-26 11:00:00,155.64,155.68,155.06,155.21,63565.0,146.2316,146.2691,145.6866,145.8276,63565.0
2022-08-26 11:10:00,155.17,155.34,155.0,155.04,27425.0,145.79,145.9497,145.6303,145.6678,27425.0
2022-08-26 11:20:00,155.02,155.19,154.82,155.12,24939.0,145.649,145.8088,145.4611,145.743,24939.0
2022-08-26 11:30:00,155.1,155.27,155.1,155.2,13519.0,145.7242,145.8839,145.7242,145.8182,13519.0
2022-08-26 11:40:00,155.18,155.29,155.0,155.19,28014.0,145.7994,145.9027,145.6303,145.8088,28014.0
2022-08-26 11:50:00,155.32,155.46,155.18,155.21,9079.0,145.9309,146.0624,145.7994,145.8276,9079.0
2022-08-26 12:00:00,155.22,155.22,154.83,154.99,14456.0,145.837,145.837,145.4705,145.6209,14456.0
2022-08-26 12:10:00,155.0,155.06,154.78,154.82,11878.0,145.6303,145.6866,145.4235,145.4611,11878.0
2022-08-26 12:20:00,154.84,154.86,154.75,154.86,17936.0,145.4799,145.4987,145.3954,145.4987,17936.0
2022-08-26 12:30:00,154.84,154.84,154.66,154.71,10845.0,145.4799,145.4799,145.3108,145.3578,10845.0
2022-08-26 12:40:00,154.68,154.96,154.68,154.93,15344.0,145.3296,145.5927,145.3296,145.5645,15344.0
2022-08-26 12:50:00,154.95,154.95,154.75,154.88,7606.0,145.5833,145.5833,145.3954,145.5175,7606.0
2022-08-26 13:00:00,154.84,155.05,154.84,154.99,6132.0,145.4799,145.6772,145.4799,145.6209,6132.0
2022-08-26 13:10:00,154.98,155.02,154.88,154.92,5398.0,145.6115,145.649,145.5175,145.5551,5398.0
2022-08-26 13:20:00,154.92,155.07,154.88,155.01,9755.0,145.5551,145.696,145.5175,145.6396,9755.0
2022-08-26 13:30:00,154.92,154.93,154.76,154.77,16826.0,145.5551,145.5645,145.4048,145.4142,16826.0
2022-08-26 13:40:00,154.75,154.75,154.59,154.7,17824.0,145.3954,145.3954,145.245,145.3484,17824.0
2022-08-26 13:50:00,154.67,154.68,154.59,154.63,3872.0,145.3202,145.3296,145.245,145.2826,3872.0
2022-08-26 14:00:00,154.69,154.71,154.54,154.59,61729.0,145.339,145.3578,145.1981,145.245,61729.0
2022-08-26 14:10:00,154.57,154.58,154.3,154.33,19921.0,145.2262,145.2356,144.9726,145.0008,19921.0
2022-08-26 14:20:00,154.36,154.49,154.32,154.43,18509.0,145.0289,145.1511,144.9914,145.0947,18509.0
2022-08-26 14:30:00,154.43,154.5,154.32,154.39,12491.0,145.0947,145.1605,144.9914,145.0571,12491.0
2022-08-26 14:40:00,154.41,154.41,154.23,154.28,23228.0,145.0759,145.0759,144.9068,144.9538,23228.0
2022-08-26 14:50:00,154.27,154.27,154.02,154.07,21247.0,144.9444,144.9444,144.7095,144.7565,21247.0
2022-08-26 15:00:00,154.14,154.17,153.85,153.87,11277.0,144.8222,144.8504,144.5498,144.5686,11277.0
2022-08-26 15:10:00,153.88,154.11,153.8,154.06,16151.0,144.578,144.7941,144.5028,144.7471,16151.0
2022-08-26 15:20:00,154.05,154.11,153.82,153.96,23713.0,144.7377,144.7941,144.5216,144.6531,23713.0
2022-08-26 15:30:00,153.96,154.0,153.69,153.82,28362.0,144.6531,144.6907,144.3994,144.5216,28362.0
2022-08-26 15:40:00,153.83,153.88,153.55,153.62,157764.0,144.531,144.578,144.2679,144.3337,157764.0
2022-08-26 15:50:00,153.6,153.74,153.31,153.32,210641.0,144.3149,144.4464,144.0424,144.0518,210641.0
2022-08-29 09:30:00,152.37,152.5,152.06,152.37,93057.0,143.1592,143.2814,142.868,143.1592,93057.0
2022-08-29 09:40:00,152.36,152.59,152.25,152.34,48227.0,143.1498,143.3659,143.0465,143.131,48227.0
2022-08-29 09:50:00,152.37,152.97,152.37,152.67,28508.0,143.1592,143.723,143.1592,143.4411,28508.0
2022-08-29 10:00:00,152.65,152.74,152.5,152.74,21618.0,143.4223,143.5069,143.2814,143.5069,21618.0
2022-08-29 10:10:00,152.74,153.05,152.7,152.95,205524.0,143.5069,143.7981,143.4693,143.7042,205524.0
2022-08-29 10:20:00,153.02,153.12,152.75,152.75,15109.0,143.7699,143.8639,143.5163,143.5163,15109.0
2022-08-29 10:30:00,152.75,152.87,152.34,152.36,31620.0,143.5163,143.629,143.131,143.1498,31620.0
2022-08-29 10:40:00,152.32,152.5,152.31,152.42,20322.0,143.1123,143.2814,143.1029,143.2062,20322.0
2022-08-29 10:50:00,152.39,152.39,152.14,152.25,25191.0,143.178,143.178,142.9431,143.0465,25191.0
2022-08-29 11:00:00,152.3,152.56,152.23,152.39,19778.0,143.0935,143.3377,143.0277,143.178,19778.0
2022-08-29 11:10:00,152.42,152.62,152.35,152.62,10028.0,143.2062,143.3941,143.1404,143.3941,10028.0
2022-08-29 11:20:00,152.6,152.9,152.6,152.76,69754.0,143.3753,143.6572,143.3753,143.5257,69754.0
2022-08-29 11:30:00,152.74,153.14,152.63,153.0,20609.0,143.5069,143.8827,143.4035,143.7512,20609.0
2022-08-29 11:40:00,152.93,152.95,152.69,152.95,7865.0,143.6854,143.7042,143.4599,143.7042,7865.0
2022-08-29 11:50:00,153.0,153.13,152.94,153.07,12166.0,143.7512,143.8733,143.6948,143.8169,12166.0
2022-08-29 12:00:00,153.13,153.36,153.13,153.22,9583.0,143.8733,144.0894,143.8733,143.9579,9583.0
2022-08-29 12:10:00,153.22,153.34,153.1,153.24,42082.0,143.9579,144.0706,143.8451,143.9766,42082.0
2022-08-29 12:20:00,153.23,153.27,153.12,153.19,55807.0,143.9672,144.0048,143.8639,143.9297,55807.0
2022-08-29 12:30:00,153.19,153.19,152.98,153.11,35683.0,143.9297,143.9297,143.7324,143.8545,35683.0
2022-08-29 12:40:00,153.11,153.5,153.1,153.47,24473.0,143.8545,144.2209,143.8451,144.1927,24473.0
2022-08-29 12:50:00,153.48,153.67,153.43,153.47,6288.0,144.2021,144.3806,144.1552,144.1927,6288.0
2022-08-29 13:00:00,153.5,153.59,153.45,153.55,13164.0,144.2209,144.3055,144.1739,144.2679,13164.0
2022-08-29 13:10:00,153.53,153.57,153.15,153.19,9900.0,144.2491,144.2867,143.8921,143.9297,9900.0
2022-08-29 13:20:00,153.32,153.39,153.17,153.39,8854.0,144.0518,144.1176,143.9109,144.1176,8854.0
2022-08-29 13:30:00,153.35,153.58,153.35,153.52,12422.0,144.08,144.2961,144.08,144.2397,12422.0
2022-08-29 13:40:00,153.54,153.85,153.5,153.61,16929.0,144.2585,144.5498,144.2209,144.3243,16929.0
2022-08-29 13:50:00,153.56,153.7,153.55,153.69,11810.0,144.2773,144.4088,144.2679,144.3994,11810.0
2022-08-29 14:00:00,153.63,153.63,153.45,153.48,20514.0,144.3431,144.3431,144.1739,144.2021,20514.0
2022-08-29 14:10:00,153.44,153.52,153.22,153.24,111088.0,144.1646,144.2397,143.9579,143.9766,111088.0
2022-08-29 14:20:00,153.24,153.38,153.19,153.29,28392.0,143.9766,144.1082,143.9297,144.0236,28392.0
2022-08-29 14:30:00,153.29,153.62,153.29,153.51,39370.0,144.0236,144.3337,144.0236,144.2303,39370.0
2022-08-29 14:40:00,153.52,153.62,153.49,153.51,58632.0,144.2397,144.3337,144.2115,144.2303,58632.0
2022-08-29 14:50:00,153.49,153.51,153.17,153.5,40614.0,144.2115,144.2303,143.9109,144.2209,40614.0
2022-08-29 15:00:00,153.5,153.8,153.47,153.56,78711.0,144.2209,144.5028,144.1927,144.2773,78711.0
2022-08-29 15:10:00,153.57,153.64,153.4,153.41,257969.0,144.2867,144.3525,144.127,144.1364,257969.0
2022-08-29 15:20:00,153.39,153.41,153.15,153.18,32168.0,144.1176,144.1364,143.8921,143.9203,32168.0
2022-08-29 15:30:00,153.17,153.36,153.07,153.36,47966.0,143.9109,144.0894,143.8169,144.0894,47966.0
2022-08-29 15:40:00,153.34,153.39,153.07,153.15,66773.0,144.0706,144.1176,143.8169,143.8921,66773.0
2022-08-29 15:50:00,153.12,153.16,152.63,152.69,341933.0,143.8639,143.9015,143.4035,143.4599,341933.0
2022-08-30 09:30:00,153.0,153.0,152.64,152.78,94551.0,143.7512,143.7512,143.4129,143.5444,94551.0
2022-08-30 09:40:00,152.79,152.79,152.29,152.43,25461.0,143.5538,143.5538,143.0841,143.2156,25461.0
2022-08-30 09:50:00,152.43,152.43,152.07,152.15,48072.0,143.2156,143.2156,142.8774,142.9525,48072.0
2022-08-30 10:00:00,152.13,152.32,151.55,151.7,99852.0,142.9337,143.1123,142.3888,142.5297,99852.0
2022-08-30 10:10:00,151.74,151.76,151.53,151.76,16901.0,142.5673,142.5861,142.37,142.5861,16901.0
2022-08-30 10:20:00,151.79,151.81,151.53,151.67,18671.0,142.6143,142.6331,142.37,142.5015,18671.0
2022-08-30 10:30:00,151.67,151.72,150.96,151.08,48727.0,142.5015,142.5485,141.8345,141.9472,48727.0
2022-08-30 10:40:00,151.06,151.06,150.4,150.41,16791.0,141.9284,141.9284,141.3083,141.3177,16791.0
2022-08-30 10:50:00,150.44,151.09,150.38,151.09,44403.0,141.3459,141.9566,141.2895,141.9566,44403.0
2022-08-30 11:00:00,151.07,151.39,151.03,151.29,25026.0,141.9378,142.2385,141.9002,142.1445,25026.0
2022-08-30 11:10:00,151.26,151.39,150.97,151.39,45911.0,142.1163,142.2385,141.8439,142.2385,45911.0
2022-08-30 11:20:00,151.49,151.53,151.15,151.3,18329.0,142.3324,142.37,142.013,142.1539,18329.0
2022-08-30 11:30:00,151.3,151.61,151.22,151.32,13281.0,142.1539,142.4452,142.0788,142.1727,13281.0
2022-08-30 11:40:00,151.28,151.45,151.12,151.13,8962.0,142.1351,142.2948,141.9848,141.9942,8962.0
2022-08-30 11:50:00,151.14,151.43,151.09,151.31,50569.0,142.0036,142.2761,141.9566,142.1633,50569.0
2022-08-30 12:00:00,151.29,151.51,151.26,151.38,11434.0,142.1445,142.3512,142.1163,142.2291,11434.0
2022-08-30 12:10:00,151.32,151.69,151.27,151.43,19529.0,142.1727,142.5203,142.1257,142.2761,19529.0
2022-08-30 12:20:00,151.41,151.46,151.19,151.35,18847.0,142.2573,142.3042,142.0506,142.2009,18847.0
2022-08-30 12:30:00,151.36,151.36,151.07,151.27,30755.0,142.2103,142.2103,141.9378,142.1257,30755.0
2022-08-30 12:40:00,151.22,151.22,150.92,151.02,8309.0,142.0788,142.0788,141.7969,141.8908,8309.0
2022-08-30 12:50:00,151.05,151.21,151.05,151.15,5618.0,141.919,142.0694,141.919,142.013,5618.0
2022-08-30 13:00:00,151.08,151.24,151.01,151.01,7923.0,141.9472,142.0975,141.8814,141.8814,7923.0
2022-08-30 13:10:00,151.04,151.08,150.71,150.71,24666.0,141.9096,141.9472,141.5996,141.5996,24666.0
2022-08-30 13:20:00,150.7,150.84,150.66,150.84,28609.0,141.5902,141.7217,141.5526,141.7217,28609.0
2022-08-30 13:30:00,150.82,150.87,150.69,150.71,11663.0,141.7029,141.7499,141.5808,141.5996,11663.0
2022-08-30 13:40:00,150.76,150.81,150.41,150.81,28102.0,141.6466,141.6935,141.3177,141.6935,28102.0
2022-08-30 13:50:00,150.8,150.98,150.75,150.84,13330.0,141.6841,141.8533,141.6372,141.7217,13330.0
2022-08-30 14:00:00,150.89,151.02,150.75,150.91,18025.0,141.7687,141.8908,141.6372,141.7875,18025.0
2022-08-30 14:10:00,150.92,151.09,150.91,150.98,11862.0,141.7969,141.9566,141.7875,141.8533,11862.0
2022-08-30 14:20:00,150.97,151.04,150.71,150.74,60329.0,141.8439,141.9096,141.5996,141.6278,60329.0
2022-08-30 14:30:00,150.71,150.97,150.71,150.93,19492.0,141.5996,141.8439,141.5996,141.8063,19492.0
2022-08-30 14:40:00,150.96,150.97,150.69,150.75,30746.0,141.8345,141.8439,141.5808,141.6372,30746.0
2022-08-30 14:50:00,150.78,150.87,150.64,150.82,53257.0,141.6653,141.7499,141.5338,141.7029,53257.0
2022-08-30 15:00:00,150.83,151.25,150.77,151.25,30572.0,141.7123,142.1069,141.656,142.1069,30572.0
2022-08-30 15:10:00,151.25,151.42,151.16,151.28,31355.0,142.1069,142.2667,142.0224,142.1351,31355.0
2022-08-30 15:20:00,151.29,151.31,151.11,151.12,19789.0,142.1445,142.1633,141.9754,141.9848,19789.0
2022-08-30 15:30:00,151.14,151.14,150.76,151.02,352060.0,142.0036,142.0036,141.6466,141.8908,352060.0
2022-08-30 15:40:00,150.98,151.21,150.66,150.75,65775.0,141.8533,142.0694,141.5526,141.6372,65775.0
2022-08-30 15:50:00,150.75,151.05,150.63,150.94,127269.0,141.6372,141.919,141.5244,141.8157,127269.0
2022-08-31 09:30:00,151.36,151.52,150.82,151.13,39721.0,142.2103,142.3606,141.7029,141.9942,39721.0
2022-08-31 09:40:00,151.18,151.92,151.15,151.7,15943.0,142.0412,142.7364,142.013,142.5297,15943.0
2022-08-31 09:50:00,151.73,151.76,151.24,151.25,15293.0,142.5579,142.5861,142.0975,142.1069,15293.0
2022-08-31 10:00:00,151.23,151.23,151.0,151.07,16207.0,142.0881,142.0881,141.8721,141.9378,16207.0
2022-08-31 10:10:00,151.02,151.32,150.89,151.17,34347.0,141.8908,142.1727,141.7687,142.0318,34347.0
2022-08-31 10:20:00,151.23,151.24,150.87,150.92,17848.0,142.0881,142.0975,141.7499,141.7969,17848.0
2022-08-31 10:30:00,150.95,151.12,150.85,150.86,7672.0,141.8251,141.9848,141.7311,141.7405,7672.0
2022-08-31 10:40:00,150.85,151.49,150.83,151.39,42508.0,141.7311,142.3324,141.7123,142.2385,42508.0
2022-08-31 10:50:00,151.53,151.6,151.13,151.14,8285.0,142.37,142.4358,141.9942,142.0036,8285.0
2022-08-31 11:00:00,151.1,151.1,150.61,150.67,19992.0,141.966,141.966,141.5056,141.562,19992.0
2022-08-31 11:10:00,150.8,150.95,150.66,150.94,15439.0,141.6841,141.8251,141.5526,141.8157,15439.0
2022-08-31 11:20:00,150.98,151.12,150.82,150.87,17479.0,141.8533,141.9848,141.7029,141.7499,17479.0
2022-08-31 11:30:00,150.86,151.22,150.74,151.1,26271.0,141.7405,142.0788,141.6278,141.966,26271.0
2022-08-31 11:40:00,151.07,151.22,151.03,151.1,11675.0,141.9378,142.0788,141.9002,141.966,11675.0
2022-08-31 11:50:00,151.14,151.31,151.1,151.3,15954.0,142.0036,142.1633,141.966,142.1539,15954.0
2022-08-31 12:00:00,151.31,151.32,151.07,151.13,7499.0,142.1633,142.1727,141.9378,141.9942,7499.0
2022-08-31 12:10:00,151.07,151.21,150.97,151.09,14748.0,141.9378,142.0694,141.8439,141.9566,14748.0
2022-08-31 12:20:00,151.1,151.1,150.82,150.91,21473.0,141.966,141.966,141.7029,141.7875,21473.0
2022-08-31 12:30:00,150.94,151.05,150.84,150.88,14610.0,141.8157,141.919,141.7217,141.7593,14610.0
2022-08-31 12:40:00,150.87,150.87,150.7,150.86,9019.0,141.7499,141.7499,141.5902,141.7405,9019.0
2022-08-31 12:50:00,150.86,150.87,150.68,150.78,10751.0,141.7405,141.7499,141.5714,141.6653,10751.0
2022-08-31 13:00:00,150.82,150.96,150.79,150.94,29367.0,141.7029,141.8345,141.6747,141.8157,29367.0
2022-08-31 13:10:00,150.92,151.06,150.77,150.77,14032.0,141.7969,141.9284,141.656,141.656,14032.0
2022-08-31 13:20:00,150.79,150.79,150.5,150.65,12957.0,141.6747,141.6747,141.4023,141.5432,12957.0
2022-08-31 13:30:00,150.61,150.7,150.45,150.47,61223.0,141.5056,141.5902,141.3553,141.3741,61223.0
2022-08-31 13:40:00,150.47,150.52,150.34,150.37,10059.0,141.3741,141.4211,141.2519,141.2801,10059.0
2022-08-31 13:50:00,150.36,150.56,150.36,150.52,15806.0,141.2707,141.4586,141.2707,141.4211,15806.0
2022-08-31 14:00:00,150.51,150.6,150.31,150.57,29765.0,141.4117,141.4962,141.2238,141.468,29765.0
2022-08-31 14:10:00,150.59,150.6,150.43,150.43,39872.0,141.4868,141.4962,141.3365,141.3365,39872.0
2022-08-31 14:20:00,150.43,150.49,150.35,150.36,18056.0,141.3365,141.3929,141.2613,141.2707,18056.0
2022-08-31 14:30:00,150.34,150.36,150.03,150.03,17489.0,141.2519,141.2707,140.9607,140.9607,17489.0
2022-08-31 14:40:00,150.04,150.16,149.9,150.07,17665.0,140.9701,141.0828,140.8385,140.9983,17665.0
2022-08-31 14:50:00,150.02,150.17,150.0,150.17,47552.0,140.9513,141.0922,140.9325,141.0922,47552.0
2022-08-31 15:00:00,150.15,150.5,150.06,150.4,48417.0,141.0734,141.4023,140.9889,141.3083,48417.0
2022-08-31 15:10:00,150.4,150.84,150.38,150.68,163541.0,141.3083,141.7217,141.2895,141.5714,163541.0
2022-08-31 15:20:00,150.67,150.67,150.33,150.39,72920.0,141.562,141.562,141.2426,141.2989,72920.0
2022-08-31 15:30:00,150.37,150.44,150.15,150.42,35298.0,141.2801,141.3459,141.0734,141.3271,35298.0
2022-08-31 15:40:00,150.42,150.75,150.29,150.57,62134.0,141.3271,141.6372,141.205,141.468,62134.0
2022-08-31 15:50:00,150.61,150.62,149.89,149.89,212503.0,141.5056,141.515,140.8292,140.8292,212503.0
2022-09-01 09:30:00,149.12,149.31,148.59,148.83,53906.0,140.1057,140.2842,139.6077,139.8332,53906.0
2022-09-01 09:40:00,148.9,149.1,148.77,148.86,44360.0,139.899,140.0869,139.7769,139.8614,44360.0
2022-09-01 09:50:00,148.82,148.92,148.68,148.9,15398.0,139.8238,139.9178,139.6923,139.899,15398.0
2022-09-01 10:00:00,148.78,148.93,148.35,148.35,20226.0,139.7862,139.9272,139.3822,139.3822,20226.0
2022-09-01 10:10:00,148.31,148.39,148.1,148.21,74844.0,139.3447,139.4198,139.1474,139.2507,74844.0
2022-09-01 10:20:00,148.28,148.94,148.27,148.93,13391.0,139.3165,139.9366,139.3071,139.9272,13391.0
2022-09-01 10:30:00,148.81,148.89,148.47,148.47,15087.0,139.8144,139.8896,139.495,139.495,15087.0
2022-09-01 10:40:00,148.51,148.53,148.18,148.2,40523.0,139.5326,139.5514,139.2225,139.2413,40523.0
2022-09-01 10:50:00,148.26,148.44,148.19,148.41,19799.0,139.2977,139.4668,139.2319,139.4386,19799.0
2022-09-01 11:00:00,148.41,148.92,148.33,148.86,40897.0,139.4386,139.9178,139.3635,139.8614,40897.0
2022-09-01 11:10:00,148.9,149.16,148.89,149.12,66959.0,139.899,140.1433,139.8896,140.1057,66959.0
2022-09-01 11:20:00,149.11,149.11,148.77,148.8,24845.0,140.0963,140.0963,139.7769,139.805,24845.0
2022-09-01 11:30:00,148.84,149.42,148.83,149.14,51224.0,139.8426,140.3876,139.8332,140.1245,51224.0
2022-09-01 11:40:00,149.09,149.1,148.9,148.98,11700.0,140.0775,140.0869,139.899,139.9742,11700.0
2022-09-01 11:50:00,149.01,149.02,148.79,148.94,12717.0,140.0023,140.0117,139.7956,139.9366,12717.0
2022-09-01 12:00:00,148.93,149.22,148.93,149.2,21368.0,139.9272,140.1997,139.9272,140.1809,21368.0
2022-09-01 12:10:00,149.11,149.3,149.05,149.21,29405.0,140.0963,140.2748,140.0399,140.1903,29405.0
2022-09-01 12:20:00,149.22,149.24,149.02,149.15,29068.0,140.1997,140.2184,140.0117,140.1339,29068.0
2022-09-01 12:30:00,149.11,149.12,148.82,148.82,14474.0,140.0963,140.1057,139.8238,139.8238,14474.0
2022-09-01 12:40:00,148.83,148.93,148.77,148.86,23482.0,139.8332,139.9272,139.7769,139.8614,23482.0
2022-09-01 12:50:00,148.87,148.87,148.57,148.69,26381.0,139.8708,139.8708,139.5889,139.7017,26381.0
2022-09-01 13:00:00,148.69,148.97,148.62,148.96,64276.0,139.7017,139.9648,139.6359,139.9554,64276.0
2022-09-01 13:10:00,148.98,149.16,148.88,149.09,12925.0,139.9742,140.1433,139.8802,140.0775,12925.0
2022-09-01 13:20:00,149.11,149.52,149.11,149.52,19319.0,140.0963,140.4815,140.0963,140.4815,19319.0
2022-09-01 13:30:00,149.49,149.54,149.25,149.35,8238.0,140.4533,140.5003,140.2278,140.3218,8238.0
2022-09-01 13:40:00,149.36,149.36,149.11,149.16,21368.0,140.3312,140.3312,140.0963,140.1433,21368.0
2022-09-01 13:50:00,149.21,149.23,149.13,149.18,28361.0,140.1903,140.209,140.1151,140.1621,28361.0
2022-09-01 14:00:00,149.21,149.36,149.08,149.14,36560.0,140.1903,140.3312,140.0681,140.1245,36560.0
2022-09-01 14:10:00,149.2,149.35,149.08,149.33,27922.0,140.1809,140.3218,140.0681,140.303,27922.0
2022-09-01 14:20:00,149.33,149.85,149.33,149.75,65609.0,140.303,140.7916,140.303,140.6976,65609.0
2022-09-01 14:30:00,149.76,150.01,149.66,149.75,50914.0,140.707,140.9419,140.6131,140.6976,50914.0
2022-09-01 14:40:00,149.74,149.83,149.51,149.53,39196.0,140.6882,140.7728,140.4721,140.4909,39196.0
2022-09-01 14:50:00,149.56,149.87,149.53,149.74,52348.0,140.5191,140.8104,140.4909,140.6882,52348.0
2022-09-01 15:00:00,149.72,150.07,149.66,150.01,36517.0,140.6694,140.9983,140.6131,140.9419,36517.0
2022-09-01 15:10:00,150.03,150.1,149.79,149.79,85472.0,140.9607,141.0265,140.7352,140.7352,85472.0
2022-09-01 15:20:00,149.79,149.85,149.58,149.61,88020.0,140.7352,140.7916,140.5379,140.5661,88020.0
2022-09-01 15:30:00,149.59,149.76,149.47,149.67,96756.0,140.5473,140.707,140.4345,140.6224,96756.0
2022-09-01 15:40:00,149.65,149.82,149.57,149.59,89153.0,140.6037,140.7634,140.5285,140.5473,89153.0
2022-09-01 15:50:00,149.61,150.44,149.61,150.35,188962.0,140.5661,141.3459,140.5661,141.2613,188962.0
2022-09-02 09:30:00,151.85,151.87,151.14,151.33,62338.0,142.6707,142.6895,142.0036,142.1821,62338.0
2022-09-02 09:40:00,151.28,151.31,150.91,151.16,27816.0,142.1351,142.1633,141.7875,142.0224,27816.0
2022-09-02 09:50:00,151.19,151.41,151.03,151.07,37769.0,142.0506,142.2573,141.9002,141.9378,37769.0
2022-09-02 10:00:00,151.06,151.15,150.72,151.06,20909.0,141.9284,142.013,141.609,141.9284,20909.0
2022-09-02 10:10:00,151.0,151.67,151.0,151.52,81019.0,141.8721,142.5015,141.8721,142.3606,81019.0
2022-09-02 10:20:00,151.55,151.83,151.41,151.83,12797.0,142.3888,142.6519,142.2573,142.6519,12797.0
2022-09-02 10:30:00,151.85,152.2,151.85,152.12,25327.0,142.6707,142.9995,142.6707,142.9243,25327.0
2022-09-02 10:40:00,152.14,152.27,152.1,152.13,18614.0,142.9431,143.0653,142.9056,142.9337,18614.0
2022-09-02 10:50:00,152.15,152.22,151.89,152.0,54628.0,142.9525,143.0183,142.7083,142.8116,54628.0
2022-09-02 11:00:00,152.01,152.32,151.96,152.08,52884.0,142.821,143.1123,142.774,142.8868,52884.0
2022-09-02 11:10:00,152.07,152.17,152.0,152.17,8418.0,142.8774,142.9713,142.8116,142.9713,8418.0
2022-09-02 11:20:00,152.15,152.2,152.04,152.11,20612.0,142.9525,142.9995,142.8492,142.915,20612.0
2022-09-02 11:30:00,152.12,152.25,152.08,152.2,6398.0,142.9243,143.0465,142.8868,142.9995,6398.0
2022-09-02 11:40:00,152.15,152.25,151.9,152.19,13038.0,142.9525,143.0465,142.7176,142.9901,13038.0
2022-09-02 11:50:00,152.2,152.37,152.19,152.33,30936.0,142.9995,143.1592,142.9901,143.1217,30936.0
2022-09-02 12:00:00,152.36,152.37,152.19,152.24,21281.0,143.1498,143.1592,142.9901,143.0371,21281.0
2022-09-02 12:10:00,152.2,152.23,151.93,151.96,27016.0,142.9995,143.0277,142.7458,142.774,27016.0
2022-09-02 12:20:00,151.96,151.97,151.48,151.48,27671.0,142.774,142.7834,142.323,142.323,27671.0
2022-09-02 12:30:00,151.45,151.51,151.07,151.19,23445.0,142.2948,142.3512,141.9378,142.0506,23445.0
2022-09-02 12:40:00,151.19,151.19,150.83,150.88,23824.0,142.0506,142.0506,141.7123,141.7593,23824.0
2022-09-02 12:50:00,150.85,150.89,150.58,150.77,27153.0,141.7311,141.7687,141.4774,141.656,27153.0
2022-09-02 13:00:00,150.67,150.67,150.12,150.19,29397.0,141.562,141.562,141.0452,141.111,29397.0
2022-09-02 13:10:00,150.19,150.42,150.05,150.33,26333.0,141.111,141.3271,140.9795,141.2426,26333.0
2022-09-02 13:20:00,150.3,150.3,149.52,149.58,60442.0,141.2144,141.2144,140.4815,140.5379,60442.0
2022-09-02 13:30:00,149.56,149.73,149.44,149.69,23457.0,140.5191,140.6788,140.4064,140.6412,23457.0
2022-09-02 13:40:00,149.59,149.93,149.45,149.46,19618.0,140.5473,140.8667,140.4157,140.4251,19618.0
2022-09-02 13:50:00,149.4,149.42,149.2,149.29,24016.0,140.3688,140.3876,140.1809,140.2654,24016.0
2022-09-02 14:00:00,149.33,149.56,149.31,149.5,73462.0,140.303,140.5191,140.2842,140.4627,73462.0
2022-09-02 14:10:00,149.59,149.62,149.33,149.38,22715.0,140.5473,140.5755,140.303,140.35,22715.0
2022-09-02 14:20:00,149.42,149.74,149.34,149.72,41628.0,140.3876,140.6882,140.3124,140.6694,41628.0
2022-09-02 14:30:00,149.67,149.83,149.49,149.75,59818.0,140.6224,140.7728,140.4533,140.6976,59818.0
2022-09-02 14:40:00,149.75,149.81,149.59,149.62,40710.0,140.6976,140.754,140.5473,140.5755,40710.0
2022-09-02 14:50:00,149.63,149.64,149.28,149.31,48994.0,140.5849,140.5943,140.256,140.2842,48994.0
2022-09-02 15:00:00,149.29,149.78,149.27,149.67,16993.0,140.2654,140.7258,140.2466,140.6224,16993.0
2022-09-02 15:10:00,149.64,149.73,149.5,149.61,31586.0,140.5943,140.6788,140.4627,140.5661,31586.0
2022-09-02 15:20:00,149.59,149.75,149.15,149.32,55908.0,140.5473,140.6976,140.1339,140.2936,55908.0
2022-09-02 15:30:00,149.27,149.27,148.59,148.66,40709.0,140.2466,140.2466,139.6077,139.6735,40709.0
2022-09-02 15:40:00,148.66,148.78,148.46,148.74,82140.0,139.6735,139.7862,139.4856,139.7487,82140.0
2022-09-02 15:50:00,148.75,149.2,148.73,149.12,356382.0,139.7581,140.1809,139.7393,140.1057,356382.0
2022-09-06 09:30:00,149.63,149.77,149.46,149.46,30543.0,140.5849,140.7164,140.4251,140.4251,30543.0
2022-09-06 09:40:00,149.33,149.39,148.83,148.88,19341.0,140.303,140.3594,139.8332,139.8802,19341.0
2022-09-06 09:50:00,148.84,148.93,148.44,148.93,26623.0,139.8426,139.9272,139.4668,139.9272,26623.0
2022-09-06 10:00:00,148.91,148.91,147.97,148.17,38211.0,139.9084,139.9084,139.0252,139.2131,38211.0
2022-09-06 10:10:00,148.17,148.17,147.79,148.12,23589.0,139.2131,139.2131,138.8561,139.1661,23589.0
2022-09-06 10:20:00,148.1,148.55,147.88,148.48,225406.0,139.1474,139.5702,138.9407,139.5044,225406.0
2022-09-06 10:30:00,148.47,148.7,148.17,148.68,268937.0,139.495,139.7111,139.2131,139.6923,268937.0
2022-09-06 10:40:00,148.71,149.06,148.69,148.9,50771.0,139.7205,140.0493,139.7017,139.899,50771.0
2022-09-06 10:50:00,148.89,149.48,148.89,149.34,42211.0,139.8896,140.4439,139.8896,140.3124,42211.0
2022-09-06 11:00:00,149.25,149.6,149.1,149.4,36930.0,140.2278,140.5567,140.0869,140.3688,36930.0
2022-09-06 11:10:00,149.43,149.44,149.06,149.09,18860.0,140.397,140.4064,140.0493,140.0775,18860.0
2022-09-06 11:20:00,149.04,149.22,148.82,148.93,41798.0,140.0305,140.1997,139.8238,139.9272,41798.0
2022-09-06 11:30:00,148.88,149.38,148.83,149.1,44594.0,139.8802,140.35,139.8332,140.0869,44594.0
2022-09-06 11:40:00,149.0,149.49,149.0,149.17,41478.0,139.993,140.4533,139.993,140.1527,41478.0
2022-09-06 11:50:00,149.21,149.51,149.21,149.43,14865.0,140.1903,140.4721,140.1903,140.397,14865.0
2022-09-06 12:00:00,149.37,149.45,148.9,148.9,17967.0,140.3406,140.4157,139.899,139.899,17967.0
2022-09-06 12:10:00,148.96,148.97,148.56,148.61,29064.0,139.9554,139.9648,139.5795,139.6265,29064.0
2022-09-06 12:20:00,148.6,148.67,148.38,148.59,22124.0,139.6171,139.6829,139.4104,139.6077,22124.0
2022-09-06 12:30:00,148.59,148.66,148.44,148.53,17201.0,139.6077,139.6735,139.4668,139.5514,17201.0
2022-09-06 12:40:00,148.43,148.88,148.43,148.81,55118.0,139.4574,139.8802,139.4574,139.8144,55118.0
2022-09-06 12:50:00,148.86,148.89,148.62,148.75,17672.0,139.8614,139.8896,139.6359,139.7581,17672.0
2022-09-06 13:00:00,148.74,148.75,148.13,148.13,27838.0,139.7487,139.7581,139.1755,139.1755,27838.0
2022-09-06 13:10:00,148.16,148.21,147.91,148.13,26471.0,139.2037,139.2507,138.9688,139.1755,26471.0
2022-09-06 13:20:00,148.12,148.2,148.02,148.06,19288.0,139.1661,139.2413,139.0722,139.1098,19288.0
2022-09-06 13:30:00,148.06,148.37,148.02,148.37,18215.0,139.1098,139.401,139.0722,139.401,18215.0
2022-09-06 13:40:00,148.29,148.3,148.03,148.08,18806.0,139.3259,139.3353,139.0816,139.1286,18806.0
2022-09-06 13:50:00,148.07,148.42,148.02,148.42,31994.0,139.1192,139.448,139.0722,139.448,31994.0
2022-09-06 14:00:00,148.41,148.57,148.35,148.47,142457.0,139.4386,139.5889,139.3822,139.495,142457.0
2022-09-06 14:10:00,148.47,148.85,148.46,148.77,39623.0,139.495,139.852,139.4856,139.7769,39623.0
2022-09-06 14:20:00,148.75,148.76,148.55,148.56,15695.0,139.7581,139.7675,139.5702,139.5795,15695.0
2022-09-06 14:30:00,148.6,148.64,148.33,148.56,52111.0,139.6171,139.6547,139.3635,139.5795,52111.0
2022-09-06 14:40:00,148.56,148.56,148.33,148.51,14956.0,139.5795,139.5795,139.3635,139.5326,14956.0
2022-09-06 14:50:00,148.44,148.55,148.23,148.34,55821.0,139.4668,139.5702,139.2695,139.3728,55821.0
2022-09-06 15:00:00,148.37,148.64,148.2,148.64,52175.0,139.401,139.6547,139.2413,139.6547,52175.0
2022-09-06 15:10:00,148.64,148.8,148.56,148.59,36977.0,139.6547,139.805,139.5795,139.6077,36977.0
2022-09-06 15:20:00,148.53,148.68,148.34,148.54,108838.0,139.5514,139.6923,139.3728,139.5608,108838.0
2022-09-06 15:30:00,148.52,148.53,148.15,148.29,65907.0,139.542,139.5514,139.1943,139.3259,65907.0
2022-09-06 15:40:00,148.26,148.66,148.26,148.55,93688.0,139.2977,139.6735,139.2977,139.5702,93688.0
2022-09-06 15:50:00,148.55,148.55,148.13,148.51,152790.0,139.5702,139.5702,139.1755,139.5326,152790.0
2022-09-07 09:30:00,148.2,148.79,148.03,148.74,73356.0,139.2413,139.7956,139.0816,139.7487,73356.0
2022-09-07 09:40:00,148.68,149.02,148.61,148.86,25937.0,139.6923,140.0117,139.6265,139.8614,25937.0
2022-09-07 09:50:00,148.9,148.91,148.55,148.65,29137.0,139.899,139.9084,139.5702,139.6641,29137.0
2022-09-07 10:00:00,148.46,148.96,148.43,148.82,53495.0,139.4856,139.9554,139.4574,139.8238,53495.0
2022-09-07 10:10:00,148.85,148.89,148.47,148.75,8135.0,139.852,139.8896,139.495,139.7581,8135.0
2022-09-07 10:20:00,148.83,149.14,148.77,149.14,6026.0,139.8332,140.1245,139.7769,140.1245,6026.0
2022-09-07 10:30:00,149.15,149.48,149.15,149.33,45846.0,140.1339,140.4439,140.1339,140.303,45846.0
2022-09-07 10:40:00,149.32,149.5,149.23,149.3,41424.0,140.2936,140.4627,140.209,140.2748,41424.0
2022-09-07 10:50:00,149.35,149.56,149.28,149.45,37129.0,140.3218,140.5191,140.256,140.4157,37129.0
2022-09-07 11:00:00,149.45,149.7,149.29,149.64,43091.0,140.4157,140.6506,140.2654,140.5943,43091.0
2022-09-07 11:10:00,149.63,149.9,149.63,149.78,36489.0,140.5849,140.8385,140.5849,140.7258,36489.0
2022-09-07 11:20:00,149.84,149.88,149.65,149.68,172501.0,140.7822,140.8198,140.6037,140.6318,172501.0
2022-09-07 11:30:00,149.7,149.81,149.58,149.76,40280.0,140.6506,140.754,140.5379,140.707,40280.0
2022-09-07 11:40:00,149.73,149.8,149.56,149.74,28280.0,140.6788,140.7446,140.5191,140.6882,28280.0
2022-09-07 11:50:00,149.76,149.83,149.65,149.67,31908.0,140.707,140.7728,140.6037,140.6224,31908.0
2022-09-07 12:00:00,149.67,149.77,149.52,149.73,31896.0,140.6224,140.7164,140.4815,140.6788,31896.0
2022-09-07 12:10:00,149.72,149.73,149.4,149.41,38875.0,140.6694,140.6788,140.3688,140.3782,38875.0
2022-09-07 12:20:00,149.44,149.51,149.25,149.5,27850.0,140.4064,140.4721,140.2278,140.4627,27850.0
2022-09-07 12:30:00,149.49,149.74,149.37,149.74,22937.0,140.4533,140.6882,140.3406,140.6882,22937.0
2022-09-07 12:40:00,149.74,150.05,149.74,149.91,53666.0,140.6882,140.9795,140.6882,140.8479,53666.0
2022-09-07 12:50:00,149.94,149.97,149.79,149.91,28424.0,140.8761,140.9043,140.7352,140.8479,28424.0
2022-09-07 13:00:00,149.93,150.18,149.91,150.1,33622.0,140.8667,141.1016,140.8479,141.0265,33622.0
2022-09-07 13:10:00,150.09,150.14,149.99,150.0,30599.0,141.0171,141.064,140.9231,140.9325,30599.0
2022-09-07 13:20:00,150.01,150.18,149.96,150.01,16376.0,140.9419,141.1016,140.8949,140.9419,16376.0
2022-09-07 13:30:00,150.03,150.28,149.99,150.26,32284.0,140.9607,141.1956,140.9231,141.1768,32284.0
2022-09-07 13:40:00,150.26,150.6,150.25,150.59,36005.0,141.1768,141.4962,141.1674,141.4868,36005.0
2022-09-07 13:50:00,150.59,150.68,150.56,150.66,54718.0,141.4868,141.5714,141.4586,141.5526,54718.0
2022-09-07 14:00:00,150.66,150.96,150.6,150.76,42541.0,141.5526,141.8345,141.4962,141.6466,42541.0
2022-09-07 14:10:00,150.72,150.85,150.56,150.57,39813.0,141.609,141.7311,141.4586,141.468,39813.0
2022-09-07 14:20:00,150.58,150.8,150.52,150.79,21702.0,141.4774,141.6841,141.4211,141.6747,21702.0
2022-09-07 14:30:00,150.79,150.96,150.77,150.87,46799.0,141.6747,141.8345,141.656,141.7499,46799.0
2022-09-07 14:40:00,150.87,150.98,150.87,150.94,23811.0,141.7499,141.8533,141.7499,141.8157,23811.0
2022-09-07 14:50:00,150.95,151.07,150.8,151.04,61847.0,141.8251,141.9378,141.6841,141.9096,61847.0
2022-09-07 15:00:00,151.04,151.08,150.93,151.08,20870.0,141.9096,141.9472,141.8063,141.9472,20870.0
2022-09-07 15:10:00,151.09,151.16,150.93,150.99,27015.0,141.9566,142.0224,141.8063,141.8627,27015.0
2022-09-07 15:20:00,150.95,151.24,150.91,151.21,31623.0,141.8251,142.0975,141.7875,142.0694,31623.0
2022-09-07 15:30:00,151.22,151.22,151.0,151.04,66391.0,142.0788,142.0788,141.8721,141.9096,66391.0
2022-09-07 15:40:00,151.05,151.3,150.96,151.27,64890.0,141.919,142.1539,141.8345,142.1257,64890.0
2022-09-07 15:50:00,151.27,151.27,150.92,151.08,197833.0,142.1257,142.1257,141.7969,141.9472,197833.0
2022-09-08 09:30:00,150.24,150.3,149.86,150.05,30460.0,141.158,141.2144,140.801,140.9795,30460.0
2022-09-08 09:40:00,149.99,150.8,149.76,150.69,37202.0,140.9231,141.6841,140.707,141.5808,37202.0
2022-09-08 09:50:00,150.67,151.05,150.57,151.0,31176.0,141.562,141.919,141.468,141.8721,31176.0
2022-09-08 10:00:00,151.05,151.06,150.61,150.95,9404.0,141.919,141.9284,141.5056,141.8251,9404.0
2022-09-08 10:10:00,150.98,151.41,150.79,151.41,42806.0,141.8533,142.2573,141.6747,142.2573,42806.0
2022-09-08 10:20:00,151.45,151.54,151.13,151.34,22490.0,142.2948,142.3794,141.9942,142.1915,22490.0
2022-09-08 10:30:00,151.33,151.87,151.25,151.81,47769.0,142.1821,142.6895,142.1069,142.6331,47769.0
2022-09-08 10:40:00,151.72,151.91,151.72,151.85,37027.0,142.5485,142.727,142.5485,142.6707,37027.0
2022-09-08 10:50:00,151.82,152.01,151.72,151.97,19836.0,142.6425,142.821,142.5485,142.7834,19836.0
2022-09-08 11:00:00,151.94,152.27,151.94,152.21,34984.0,142.7552,143.0653,142.7552,143.0089,34984.0
2022-09-08 11:10:00,152.14,152.34,152.1,152.31,8161.0,142.9431,143.131,142.9056,143.1029,8161.0
2022-09-08 11:20:00,152.26,152.31,152.1,152.13,16169.0,143.0559,143.1029,142.9056,142.9337,16169.0
2022-09-08 11:30:00,152.14,152.29,152.02,152.03,8973.0,142.9431,143.0841,142.8304,142.8398,8973.0
2022-09-08 11:40:00,151.99,152.03,151.85,151.91,18895.0,142.8022,142.8398,142.6707,142.727,18895.0
2022-09-08 11:50:00,151.91,152.06,151.9,151.98,16755.0,142.727,142.868,142.7176,142.7928,16755.0
2022-09-08 12:00:00,152.0,152.01,150.76,150.95,47273.0,142.8116,142.821,141.6466,141.8251,47273.0
2022-09-08 12:10:00,150.87,151.03,150.65,150.95,23033.0,141.7499,141.9002,141.5432,141.8251,23033.0
2022-09-08 12:20:00,150.96,151.04,150.64,150.97,22193.0,141.8345,141.9096,141.5338,141.8439,22193.0
2022-09-08 12:30:00,150.98,151.38,150.98,151.31,18846.0,141.8533,142.2291,141.8533,142.1633,18846.0
2022-09-08 12:40:00,151.27,151.74,151.26,151.64,15041.0,142.1257,142.5673,142.1163,142.4734,15041.0
2022-09-08 12:50:00,151.73,151.88,151.73,151.75,13932.0,142.5579,142.6989,142.5579,142.5767,13932.0
2022-09-08 13:00:00,151.74,151.82,151.5,151.63,16547.0,142.5673,142.6425,142.3418,142.464,16547.0
2022-09-08 13:10:00,151.68,152.17,151.68,152.03,44841.0,142.5109,142.9713,142.5109,142.8398,44841.0
2022-09-08 13:20:00,152.13,152.26,152.06,152.2,37677.0,142.9337,143.0559,142.868,142.9995,37677.0
2022-09-08 13:30:00,152.18,152.39,152.01,152.24,32528.0,142.9807,143.178,142.821,143.0371,32528.0
2022-09-08 13:40:00,152.29,152.33,152.22,152.33,25408.0,143.0841,143.1217,143.0183,143.1217,25408.0
2022-09-08 13:50:00,152.34,152.34,151.86,152.13,45271.0,143.131,143.131,142.6801,142.9337,45271.0
2022-09-08 14:00:00,152.21,152.38,152.15,152.22,10026.0,143.0089,143.1686,142.9525,143.0183,10026.0
2022-09-08 14:10:00,152.23,152.39,152.1,152.37,16639.0,143.0277,143.178,142.9056,143.1592,16639.0
2022-09-08 14:20:00,152.29,152.37,152.22,152.29,64679.0,143.0841,143.1592,143.0183,143.0841,64679.0
2022-09-08 14:30:00,152.26,152.47,152.26,152.4,22407.0,143.0559,143.2532,143.0559,143.1874,22407.0
2022-09-08 14:40:00,152.41,152.41,151.82,151.9,53796.0,143.1968,143.1968,142.6425,142.7176,53796.0
2022-09-08 14:50:00,151.9,152.05,151.8,151.91,23330.0,142.7176,142.8586,142.6237,142.727,23330.0
2022-09-08 15:00:00,151.88,152.0,151.63,151.79,57500.0,142.6989,142.8116,142.464,142.6143,57500.0
2022-09-08 15:10:00,151.78,152.05,151.71,151.99,24673.0,142.6049,142.8586,142.5391,142.8022,24673.0
2022-09-08 15:20:00,152.06,152.19,152.03,152.08,19164.0,142.868,142.9901,142.8398,142.8868,19164.0
2022-09-08 15:30:00,152.07,152.2,151.96,152.05,74381.0,142.8774,142.9995,142.774,142.8586,74381.0
2022-09-08 15:40:00,152.04,152.07,151.79,151.93,101690.0,142.8492,142.8774,142.6143,142.7458,101690.0
2022-09-08 15:50:00,151.94,152.54,151.94,152.48,248434.0,142.7552,143.319,142.7552,143.2626,248434.0
2022-09-09 09:30:00,153.43,153.71,153.37,153.53,93905.0,144.1552,144.4182,144.0988,144.2491,93905.0
2022-09-09 09:40:00,153.6,153.63,153.28,153.47,41657.0,144.3149,144.3431,144.0142,144.1927,41657.0
2022-09-09 09:50:00,153.48,153.77,153.37,153.76,29259.0,144.2021,144.4746,144.0988,144.4652,29259.0
2022-09-09 10:00:00,153.78,154.19,153.78,154.18,47976.0,144.484,144.8692,144.484,144.8598,47976.0
2022-09-09 10:10:00,154.04,154.29,153.96,154.03,98706.0,144.7283,144.9632,144.6531,144.7189,98706.0
2022-09-09 10:20:00,154.09,154.14,153.9,154.12,15899.0,144.7753,144.8222,144.5967,144.8034,15899.0
2022-09-09 10:30:00,154.14,154.24,154.08,154.15,33668.0,144.8222,144.9162,144.7659,144.8316,33668.0
2022-09-09 10:40:00,154.18,154.38,154.18,154.36,24043.0,144.8598,145.0477,144.8598,145.0289,24043.0
2022-09-09 10:50:00,154.36,154.44,154.24,154.34,28414.0,145.0289,145.1041,144.9162,145.0101,28414.0
2022-09-09 11:00:00,154.37,154.41,154.1,154.12,35822.0,145.0383,145.0759,144.7847,144.8034,35822.0
2022-09-09 11:10:00,154.14,154.28,154.05,154.06,65915.0,144.8222,144.9538,144.7377,144.7471,65915.0
2022-09-09 11:20:00,154.06,154.19,153.94,154.11,24251.0,144.7471,144.8692,144.6343,144.7941,24251.0
2022-09-09 11:30:00,154.07,154.26,153.92,154.26,13782.0,144.7565,144.935,144.6155,144.935,13782.0
2022-09-09 11:40:00,154.27,154.3,154.15,154.19,9397.0,144.9444,144.9726,144.8316,144.8692,9397.0
2022-09-09 11:50:00,154.19,154.23,154.05,154.23,20395.0,144.8692,144.9068,144.7377,144.9068,20395.0
2022-09-09 12:00:00,154.22,154.25,153.86,154.02,16686.0,144.8974,144.9256,144.5592,144.7095,16686.0
2022-09-09 12:10:00,154.03,154.18,153.93,154.1,91984.0,144.7189,144.8598,144.6249,144.7847,91984.0
2022-09-09 12:20:00,154.08,154.09,153.84,153.98,28860.0,144.7659,144.7753,144.5404,144.6719,28860.0
2022-09-09 12:30:00,154.02,154.22,153.93,154.16,12413.0,144.7095,144.8974,144.6249,144.841,12413.0
2022-09-09 12:40:00,154.13,154.29,154.07,154.28,23738.0,144.8128,144.9632,144.7565,144.9538,23738.0
2022-09-09 12:50:00,154.28,154.4,154.25,154.36,46028.0,144.9538,145.0665,144.9256,145.0289,46028.0
2022-09-09 13:00:00,154.37,154.42,154.19,154.4,16414.0,145.0383,145.0853,144.8692,145.0665,16414.0
2022-09-09 13:10:00,154.39,154.56,154.38,154.49,15872.0,145.0571,145.2168,145.0477,145.1511,15872.0
2022-09-09 13:20:00,154.49,154.54,154.42,154.46,18554.0,145.1511,145.1981,145.0853,145.1229,18554.0
2022-09-09 13:30:00,154.48,154.65,154.47,154.64,22889.0,145.1417,145.3014,145.1323,145.292,22889.0
2022-09-09 13:40:00,154.64,154.64,154.41,154.56,17021.0,145.292,145.292,145.0759,145.2168,17021.0
2022-09-09 13:50:00,154.57,154.58,154.48,154.56,17141.0,145.2262,145.2356,145.1417,145.2168,17141.0
2022-09-09 14:00:00,154.57,154.57,154.39,154.46,17794.0,145.2262,145.2262,145.0571,145.1229,17794.0
2022-09-09 14:10:00,154.48,154.66,154.42,154.64,22818.0,145.1417,145.3108,145.0853,145.292,22818.0
2022-09-09 14:20:00,154.61,154.7,154.59,154.69,32322.0,145.2638,145.3484,145.245,145.339,32322.0
2022-09-09 14:30:00,154.69,154.73,154.57,154.71,23250.0,145.339,145.3766,145.2262,145.3578,23250.0
2022-09-09 14:40:00,154.69,154.77,154.59,154.66,30132.0,145.339,145.4142,145.245,145.3108,30132.0
2022-09-09 14:50:00,154.61,154.74,154.5,154.71,33118.0,145.2638,145.386,145.1605,145.3578,33118.0
2022-09-09 15:00:00,154.69,154.84,154.67,154.74,34140.0,145.339,145.4799,145.3202,145.386,34140.0
2022-09-09 15:10:00,154.74,154.91,154.73,154.9,40205.0,145.386,145.5457,145.3766,145.5363,40205.0
2022-09-09 15:20:00,154.9,154.9,154.79,154.84,26825.0,145.5363,145.5363,145.4329,145.4799,26825.0
2022-09-09 15:30:00,154.81,154.82,154.69,154.72,39683.0,145.4517,145.4611,145.339,145.3672,39683.0
2022-09-09 15:40:00,154.73,154.93,154.73,154.78,36937.0,145.3766,145.5645,145.3766,145.4235,36937.0
2022-09-09 15:50:00,154.78,154.78,154.55,154.56,102195.0,145.4235,145.4235,145.2075,145.2168,102195.0
2022-09-12 09:30:00,155.45,155.69,155.33,155.44,111568.0,146.053,146.2785,145.9403,146.0437,111568.0
2022-09-12 09:40:00,155.45,155.96,155.45,155.87,115384.0,146.053,146.5322,146.053,146.4477,115384.0
2022-09-12 09:50:00,155.89,156.39,155.87,156.39,67703.0,146.4665,146.9362,146.4477,146.9362,67703.0
2022-09-12 10:00:00,156.41,156.43,156.16,156.18,36129.0,146.955,146.9738,146.7201,146.7389,36129.0
2022-09-12 10:10:00,156.17,156.5,156.16,156.47,105904.0,146.7295,147.0396,146.7201,147.0114,105904.0
2022-09-12 10:20:00,156.48,156.57,156.41,156.41,52926.0,147.0208,147.1053,146.955,146.955,52926.0
2022-09-12 10:30:00,156.49,156.49,156.22,156.33,39972.0,147.0302,147.0302,146.7765,146.8799,39972.0
2022-09-12 10:40:00,156.33,156.42,156.24,156.42,22882.0,146.8799,146.9644,146.7953,146.9644,22882.0
2022-09-12 10:50:00,156.41,156.44,156.02,156.06,21910.0,146.955,146.9832,146.5886,146.6262,21910.0
2022-09-12 11:00:00,156.08,156.1,155.89,155.96,22944.0,146.645,146.6638,146.4665,146.5322,22944.0
2022-09-12 11:10:00,155.93,155.98,155.81,155.93,19291.0,146.504,146.551,146.3913,146.504,19291.0
2022-09-12 11:20:00,156.0,156.17,155.95,156.17,14482.0,146.5698,146.7295,146.5228,146.7295,14482.0
2022-09-12 11:30:00,156.19,156.21,155.9,155.94,18551.0,146.7483,146.7671,146.4758,146.5134,18551.0
2022-09-12 11:40:00,156.0,156.05,155.78,155.84,43417.0,146.5698,146.6168,146.3631,146.4195,43417.0
2022-09-12 11:50:00,155.86,155.91,155.33,155.57,129989.0,146.4383,146.4852,145.9403,146.1658,129989.0
2022-09-12 12:00:00,155.55,155.63,155.35,155.36,22803.0,146.147,146.2222,145.9591,145.9685,22803.0
2022-09-12 12:10:00,155.33,155.56,155.25,155.43,22239.0,145.9403,146.1564,145.8651,146.0343,22239.0
2022-09-12 12:20:00,155.37,155.65,155.37,155.6,12545.0,145.9779,146.241,145.9779,146.194,12545.0
2022-09-12 12:30:00,155.63,155.74,155.52,155.72,34759.0,146.2222,146.3255,146.1188,146.3067,34759.0
2022-09-12 12:40:00,155.72,155.8,155.6,155.72,43267.0,146.3067,146.3819,146.194,146.3067,43267.0
2022-09-12 12:50:00,155.67,155.81,155.67,155.81,26180.0,146.2597,146.3913,146.2597,146.3913,26180.0
2022-09-12 13:00:00,155.81,155.97,155.56,155.97,30146.0,146.3913,146.5416,146.1564,146.5416,30146.0
2022-09-12 13:10:00,155.95,155.99,155.91,155.94,12133.0,146.5228,146.5604,146.4852,146.5134,12133.0
2022-09-12 13:20:00,155.94,156.07,155.88,156.07,8412.0,146.5134,146.6356,146.4571,146.6356,8412.0
2022-09-12 13:30:00,156.06,156.1,155.93,155.93,13785.0,146.6262,146.6638,146.504,146.504,13785.0
2022-09-12 13:40:00,155.95,155.95,155.77,155.89,104437.0,146.5228,146.5228,146.3537,146.4665,104437.0
2022-09-12 13:50:00,155.88,155.99,155.87,155.96,51854.0,146.4571,146.5604,146.4477,146.5322,51854.0
2022-09-12 14:00:00,155.95,155.96,155.78,155.78,8651.0,146.5228,146.5322,146.3631,146.3631,8651.0
2022-09-12 14:10:00,155.79,156.0,155.7,155.73,19954.0,146.3725,146.5698,146.2879,146.3161,19954.0
2022-09-12 14:20:00,155.73,155.86,155.62,155.67,88057.0,146.3161,146.4383,146.2128,146.2597,88057.0
2022-09-12 14:30:00,155.64,155.71,155.53,155.7,17225.0,146.2316,146.2973,146.1282,146.2879,17225.0
2022-09-12 14:40:00,155.7,155.87,155.66,155.87,11475.0,146.2879,146.4477,146.2504,146.4477,11475.0
2022-09-12 14:50:00,155.86,155.89,155.78,155.81,55855.0,146.4383,146.4665,146.3631,146.3913,55855.0
2022-09-12 15:00:00,155.84,156.0,155.79,155.98,18868.0,146.4195,146.5698,146.3725,146.551,18868.0
2022-09-12 15:10:00,155.99,155.99,155.87,155.89,10063.0,146.5604,146.5604,146.4477,146.4665,10063.0
2022-09-12 15:20:00,155.95,155.98,155.69,155.75,6935.0,146.5228,146.551,146.2785,146.3349,6935.0
2022-09-12 15:30:00,155.71,155.76,155.6,155.67,7873.0,146.2973,146.3443,146.194,146.2597,7873.0
2022-09-12 15:40:00,155.69,155.92,155.65,155.89,27244.0,146.2785,146.4946,146.241,146.4665,27244.0
2022-09-12 15:50:00,155.86,156.01,155.68,155.98,86842.0,146.4383,146.5792,146.2691,146.551,86842.0
2022-09-13 09:30:00,153.07,153.41,152.74,152.83,78678.0,143.8169,144.1364,143.5069,143.5914,78678.0
2022-09-13 09:40:00,152.9,153.2,152.82,153.09,39462.0,143.6572,143.9391,143.582,143.8357,39462.0
2022-09-13 09:50:00,153.09,153.42,153.01,153.08,46092.0,143.8357,144.1458,143.7605,143.8263,46092.0
2022-09-13 10:00:00,153.0,153.02,152.5,152.64,19271.0,143.7512,143.7699,143.2814,143.4129,19271.0
2022-09-13 10:10:00,152.63,153.0,152.56,153.0,26469.0,143.4035,143.7512,143.3377,143.7512,26469.0
2022-09-13 10:20:00,153.0,153.0,152.5,152.66,14750.0,143.7512,143.7512,143.2814,143.4317,14750.0
2022-09-13 10:30:00,152.59,152.62,152.2,152.2,40321.0,143.3659,143.3941,142.9995,142.9995,40321.0
2022-09-13 10:40:00,152.24,152.27,151.94,151.94,75650.0,143.0371,143.0653,142.7552,142.7552,75650.0
2022-09-13 10:50:00,151.95,152.06,151.84,151.97,64771.0,142.7646,142.868,142.6613,142.7834,64771.0
2022-09-13 11:00:00,152.01,152.19,151.99,152.14,48314.0,142.821,142.9901,142.8022,142.9431,48314.0
2022-09-13 11:10:00,152.13,152.17,151.9,152.05,48881.0,142.9337,142.9713,142.7176,142.8586,48881.0
2022-09-13 11:20:00,152.02,152.13,151.97,152.02,11718.0,142.8304,142.9337,142.7834,142.8304,11718.0
2022-09-13 11:30:00,152.03,152.19,151.98,152.19,10060.0,142.8398,142.9901,142.7928,142.9901,10060.0
2022-09-13 11:40:00,152.17,152.17,151.88,151.92,10103.0,142.9713,142.9713,142.6989,142.7364,10103.0
2022-09-13 11:50:00,151.92,152.0,151.86,151.88,5381.0,142.7364,142.8116,142.6801,142.6989,5381.0
2022-09-13 12:00:00,151.9,152.21,151.85,152.19,9703.0,142.7176,143.0089,142.6707,142.9901,9703.0
2022-09-13 12:10:00,152.17,152.37,152.12,152.28,20268.0,142.9713,143.1592,142.9243,143.0747,20268.0
2022-09-13 12:20:00,152.29,152.3,151.96,151.98,9654.0,143.0841,143.0935,142.774,142.7928,9654.0
2022-09-13 12:30:00,151.99,152.13,151.85,152.1,19766.0,142.8022,142.9337,142.6707,142.9056,19766.0
2022-09-13 12:40:00,152.08,152.15,151.98,152.04,8128.0,142.8868,142.9525,142.7928,142.8492,8128.0
2022-09-13 12:50:00,152.1,152.2,152.07,152.09,11508.0,142.9056,142.9995,142.8774,142.8962,11508.0
2022-09-13 13:00:00,152.08,152.3,151.96,152.16,27200.0,142.8868,143.0935,142.774,142.9619,27200.0
2022-09-13 13:10:00,152.1,152.31,152.09,152.16,11979.0,142.9056,143.1029,142.8962,142.9619,11979.0
2022-09-13 13:20:00,152.2,152.43,152.11,152.43,11023.0,142.9995,143.2156,142.915,143.2156,11023.0
2022-09-13 13:30:00,152.45,152.54,152.27,152.36,18353.0,143.2344,143.319,143.0653,143.1498,18353.0
2022-09-13 13:40:00,152.37,152.39,152.24,152.33,18234.0,143.1592,143.178,143.0371,143.1217,18234.0
2022-09-13 13:50:00,152.32,152.32,152.12,152.15,43410.0,143.1123,143.1123,142.9243,142.9525,43410.0
2022-09-13 14:00:00,152.14,152.14,151.91,151.91,13471.0,142.9431,142.9431,142.727,142.727,13471.0
2022-09-13 14:10:00,151.9,152.03,151.8,152.0,178076.0,142.7176,142.8398,142.6237,142.8116,178076.0
2022-09-13 14:20:00,152.04,152.07,151.68,151.7,31032.0,142.8492,142.8774,142.5109,142.5297,31032.0
2022-09-13 14:30:00,151.71,151.76,151.51,151.51,28012.0,142.5391,142.5861,142.3512,142.3512,28012.0
2022-09-13 14:40:00,151.52,151.55,151.3,151.3,29021.0,142.3606,142.3888,142.1539,142.1539,29021.0
2022-09-13 14:50:00,151.33,151.33,151.07,151.15,47909.0,142.1821,142.1821,141.9378,142.013,47909.0
2022-09-13 15:00:00,151.16,151.22,150.92,150.93,28551.0,142.0224,142.0788,141.7969,141.8063,28551.0
2022-09-13 15:10:00,150.94,150.97,150.67,150.73,45357.0,141.8157,141.8439,141.562,141.6184,45357.0
2022-09-13 15:20:00,150.69,150.77,150.52,150.53,51248.0,141.5808,141.656,141.4211,141.4305,51248.0
2022-09-13 15:30:00,150.53,150.53,149.94,150.24,52731.0,141.4305,141.4305,140.8761,141.158,52731.0
2022-09-13 15:40:00,150.24,150.24,149.74,150.0,101499.0,141.158,141.158,140.6882,140.9325,101499.0
2022-09-13 15:50:00,149.99,150.49,149.99,150.19,219920.0,140.9231,141.3929,140.9231,141.111,219920.0
2022-09-14 09:30:00,150.6,150.66,150.2,150.64,39191.0,141.4962,141.5526,141.1204,141.5338,39191.0
2022-09-14 09:40:00,150.52,151.03,150.41,150.65,45699.0,141.4211,141.9002,141.3177,141.5432,45699.0
2022-09-14 09:50:00,150.67,150.79,150.53,150.74,66601.0,141.562,141.6747,141.4305,141.6278,66601.0
2022-09-14 10:00:00,150.76,150.8,150.37,150.51,50349.0,141.6466,141.6841,141.2801,141.4117,50349.0
2022-09-14 10:10:00,150.47,150.65,150.21,150.23,77954.0,141.3741,141.5432,141.1298,141.1486,77954.0
2022-09-14 10:20:00,150.24,150.29,149.56,149.56,23279.0,141.158,141.205,140.5191,140.5191,23279.0
2022-09-14 10:30:00,149.47,150.36,149.47,150.28,41009.0,140.4345,141.2707,140.4345,141.1956,41009.0
2022-09-14 10:40:00,150.24,150.52,150.17,150.37,27790.0,141.158,141.4211,141.0922,141.2801,27790.0
2022-09-14 10:50:00,150.38,150.86,150.36,150.77,48935.0,141.2895,141.7405,141.2707,141.656,48935.0
2022-09-14 11:00:00,150.78,150.84,150.52,150.81,18965.0,141.6653,141.7217,141.4211,141.6935,18965.0
2022-09-14 11:10:00,150.83,150.97,150.53,150.59,80937.0,141.7123,141.8439,141.4305,141.4868,80937.0
2022-09-14 11:20:00,150.58,150.64,150.4,150.4,31922.0,141.4774,141.5338,141.3083,141.3083,31922.0
2022-09-14 11:30:00,150.38,150.51,150.31,150.5,31544.0,141.2895,141.4117,141.2238,141.4023,31544.0
2022-09-14 11:40:00,150.52,150.72,150.48,150.55,76787.0,141.4211,141.609,141.3835,141.4493,76787.0
2022-09-14 11:50:00,150.56,150.65,150.41,150.44,28143.0,141.4586,141.5432,141.3177,141.3459,28143.0
2022-09-14 12:00:00,150.46,150.54,150.27,150.37,14464.0,141.3647,141.4399,141.1862,141.2801,14464.0
2022-09-14 12:10:00,150.37,150.55,150.28,150.49,8857.0,141.2801,141.4493,141.1956,141.3929,8857.0
2022-09-14 12:20:00,150.43,150.52,150.27,150.3,21910.0,141.3365,141.4211,141.1862,141.2144,21910.0
2022-09-14 12:30:00,150.34,150.63,150.24,150.63,31352.0,141.2519,141.5244,141.158,141.5244,31352.0
2022-09-14 12:40:00,150.59,150.78,150.58,150.69,7942.0,141.4868,141.6653,141.4774,141.5808,7942.0
2022-09-14 12:50:00,150.76,150.82,150.69,150.74,9448.0,141.6466,141.7029,141.5808,141.6278,9448.0
2022-09-14 13:00:00,150.82,150.87,150.62,150.75,7634.0,141.7029,141.7499,141.515,141.6372,7634.0
2022-09-14 13:10:00,150.75,150.91,150.68,150.75,22148.0,141.6372,141.7875,141.5714,141.6372,22148.0
2022-09-14 13:20:00,150.82,150.82,150.59,150.65,27655.0,141.7029,141.7029,141.4868,141.5432,27655.0
2022-09-14 13:30:00,150.71,150.74,150.49,150.49,18967.0,141.5996,141.6278,141.3929,141.3929,18967.0
2022-09-14 13:40:00,150.47,150.53,149.91,150.03,42691.0,141.3741,141.4305,140.8479,140.9607,42691.0
2022-09-14 13:50:00,150.06,150.25,150.0,150.08,60205.0,140.9889,141.1674,140.9325,141.0077,60205.0
2022-09-14 14:00:00,150.06,150.12,149.81,149.92,106708.0,140.9889,141.0452,140.754,140.8573,106708.0
2022-09-14 14:10:00,149.94,150.06,149.81,150.05,67776.0,140.8761,140.9889,140.754,140.9795,67776.0
2022-09-14 14:20:00,150.08,150.11,150.0,150.04,18635.0,141.0077,141.0359,140.9325,140.9701,18635.0
2022-09-14 14:30:00,150.04,150.28,150.04,150.24,19325.0,140.9701,141.1956,140.9701,141.158,19325.0
2022-09-14 14:40:00,150.2,150.27,149.97,150.11,29708.0,141.1204,141.1862,140.9043,141.0359,29708.0
2022-09-14 14:50:00,150.12,150.17,149.78,149.86,34769.0,141.0452,141.0922,140.7258,140.801,34769.0
2022-09-14 15:00:00,149.86,150.06,149.78,150.06,24650.0,140.801,140.9889,140.7258,140.9889,24650.0
2022-09-14 15:10:00,150.03,150.04,149.37,149.53,46108.0,140.9607,140.9701,140.3406,140.4909,46108.0
2022-09-14 15:20:00,149.48,149.71,149.41,149.61,35459.0,140.4439,140.66,140.3782,140.5661,35459.0
2022-09-14 15:30:00,149.51,149.68,149.25,149.65,72149.0,140.4721,140.6318,140.2278,140.6037,72149.0
2022-09-14 15:40:00,149.64,150.04,149.57,149.99,55562.0,140.5943,140.9701,140.5285,140.9231,55562.0
2022-09-14 15:50:00,150.02,150.56,150.02,150.48,101624.0,140.9513,141.4586,140.9513,141.3835,101624.0
2022-09-15 09:30:00,150.01,150.2,149.79,149.92,39229.0,140.9419,141.1204,140.7352,140.8573,39229.0
2022-09-15 09:40:00,149.9,150.76,149.9,150.76,21236.0,140.8385,141.6466,140.8385,141.6466,21236.0
2022-09-15 09:50:00,150.82,150.99,150.71,150.98,45861.0,141.7029,141.8627,141.5996,141.8533,45861.0
2022-09-15 10:00:00,151.0,151.18,150.92,150.97,24345.0,141.8721,142.0412,141.7969,141.8439,24345.0
2022-09-15 10:10:00,150.97,151.23,150.95,151.08,53479.0,141.8439,142.0881,141.8251,141.9472,53479.0
2022-09-15 10:20:00,151.04,151.04,150.33,150.33,24845.0,141.9096,141.9096,141.2426,141.2426,24845.0
2022-09-15 10:30:00,150.3,150.6,150.2,150.46,32638.0,141.2144,141.4962,141.1204,141.3647,32638.0
2022-09-15 10:40:00,150.53,150.58,150.29,150.35,64116.0,141.4305,141.4774,141.205,141.2613,64116.0
2022-09-15 10:50:00,150.22,150.22,149.92,150.08,64650.0,141.1392,141.1392,140.8573,141.0077,64650.0
2022-09-15 11:00:00,150.02,150.24,149.9,150.0,14298.0,140.9513,141.158,140.8385,140.9325,14298.0
2022-09-15 11:10:00,149.96,150.03,149.69,150.03,33112.0,140.8949,140.9607,140.6412,140.9607,33112.0
2022-09-15 11:20:00,150.02,150.4,150.02,150.32,69991.0,140.9513,141.3083,140.9513,141.2332,69991.0
2022-09-15 11:30:00,150.32,150.4,150.11,150.17,58929.0,141.2332,141.3083,141.0359,141.0922,58929.0
2022-09-15 11:40:00,150.19,150.29,150.09,150.12,44393.0,141.111,141.205,141.0171,141.0452,44393.0
2022-09-15 11:50:00,150.09,150.09,149.62,149.8,31917.0,141.0171,141.0171,140.5755,140.7446,31917.0
2022-09-15 12:00:00,149.8,149.93,149.62,149.68,13734.0,140.7446,140.8667,140.5755,140.6318,13734.0
2022-09-15 12:10:00,149.63,149.89,149.54,149.88,35545.0,140.5849,140.8292,140.5003,140.8198,35545.0
2022-09-15 12:20:00,149.86,149.86,149.64,149.7,15821.0,140.801,140.801,140.5943,140.6506,15821.0
2022-09-15 12:30:00,149.67,150.05,149.67,150.02,32635.0,140.6224,140.9795,140.6224,140.9513,32635.0
2022-09-15 12:40:00,150.03,150.17,149.95,150.02,17988.0,140.9607,141.0922,140.8855,140.9513,17988.0
2022-09-15 12:50:00,150.01,150.13,149.98,150.13,13534.0,140.9419,141.0546,140.9137,141.0546,13534.0
2022-09-15 13:00:00,150.21,150.78,150.21,150.71,133427.0,141.1298,141.6653,141.1298,141.5996,133427.0
2022-09-15 13:10:00,150.72,150.97,150.63,150.89,115134.0,141.609,141.8439,141.5244,141.7687,115134.0
2022-09-15 13:20:00,150.89,151.06,150.83,150.92,130742.0,141.7687,141.9284,141.7123,141.7969,130742.0
2022-09-15 13:30:00,150.9,150.93,150.64,150.72,128662.0,141.7781,141.8063,141.5338,141.609,128662.0
2022-09-15 13:40:00,150.73,150.77,150.46,150.52,112817.0,141.6184,141.656,141.3647,141.4211,112817.0
2022-09-15 13:50:00,150.42,150.5,150.36,150.47,23828.0,141.3271,141.4023,141.2707,141.3741,23828.0
2022-09-15 14:00:00,150.45,150.45,149.9,149.99,44341.0,141.3553,141.3553,140.8385,140.9231,44341.0
2022-09-15 14:10:00,149.99,150.32,149.96,150.26,41056.0,140.9231,141.2332,140.8949,141.1768,41056.0
2022-09-15 14:20:00,150.27,150.32,150.11,150.31,13437.0,141.1862,141.2332,141.0359,141.2238,13437.0
2022-09-15 14:30:00,150.25,150.45,150.16,150.25,12637.0,141.1674,141.3553,141.0828,141.1674,12637.0
2022-09-15 14:40:00,150.29,150.29,149.86,149.87,47849.0,141.205,141.205,140.801,140.8104,47849.0
2022-09-15 14:50:00,149.85,149.96,149.75,149.77,30383.0,140.7916,140.8949,140.6976,140.7164,30383.0
2022-09-15 15:00:00,149.82,149.86,149.57,149.65,25076.0,140.7634,140.801,140.5285,140.6037,25076.0
2022-09-15 15:10:00,149.53,149.53,149.18,149.21,50152.0,140.4909,140.4909,140.1621,140.1903,50152.0
2022-09-15 15:20:00,149.18,149.41,149.05,149.15,36459.0,140.1621,140.3782,140.0399,140.1339,36459.0
2022-09-15 15:30:00,149.12,149.28,149.06,149.25,24811.0,140.1057,140.256,140.0493,140.2278,24811.0
2022-09-15 15:40:00,149.27,149.55,149.13,149.37,98001.0,140.2466,140.5097,140.1151,140.3406,98001.0
2022-09-15 15:50:00,149.39,149.68,149.21,149.4,168064.0,140.3594,140.6318,140.1903,140.3688,168064.0
2022-09-16 09:30:00,148.22,148.24,147.48,147.74,104656.0,139.2601,139.2789,138.5648,138.8091,104656.0
2022-09-16 09:40:00,147.83,147.84,147.32,147.41,29662.0,138.8937,138.9031,138.4145,138.4991,29662.0
2022-09-16 09:50:00,147.47,147.62,147.11,147.2,25496.0,138.5554,138.6964,138.2172,138.3018,25496.0
2022-09-16 10:00:00,147.25,147.84,147.24,147.48,27901.0,138.3487,138.9031,138.3393,138.5648,27901.0
2022-09-16 10:10:00,147.53,148.24,147.52,147.82,36982.0,138.6118,139.2789,138.6024,138.8843,36982.0
2022-09-16 10:20:00,147.85,148.08,147.66,147.89,79881.0,138.9125,139.1286,138.734,138.9501,79881.0
2022-09-16 10:30:00,147.91,148.38,147.91,148.13,55596.0,138.9688,139.4104,138.9688,139.1755,55596.0
2022-09-16 10:40:00,148.11,148.25,147.7,147.7,14546.0,139.1568,139.2883,138.7715,138.7715,14546.0
2022-09-16 10:50:00,147.75,148.05,147.63,147.67,28061.0,138.8185,139.1004,138.7058,138.7433,28061.0
2022-09-16 11:00:00,147.68,147.98,147.66,147.81,16150.0,138.7527,139.0346,138.734,138.8749,16150.0
2022-09-16 11:10:00,147.72,147.97,147.63,147.9,14597.0,138.7903,139.0252,138.7058,138.9594,14597.0
2022-09-16 11:20:00,147.81,147.81,147.55,147.61,14008.0,138.8749,138.8749,138.6306,138.687,14008.0
2022-09-16 11:30:00,147.54,147.7,147.37,147.41,18169.0,138.6212,138.7715,138.4615,138.4991,18169.0
2022-09-16 11:40:00,147.41,147.52,147.38,147.42,28059.0,138.4991,138.6024,138.4709,138.5085,28059.0
2022-09-16 11:50:00,147.47,147.74,147.43,147.73,11853.0,138.5554,138.8091,138.5179,138.7997,11853.0
2022-09-16 12:00:00,147.73,147.73,147.43,147.43,25385.0,138.7997,138.7997,138.5179,138.5179,25385.0
2022-09-16 12:10:00,147.39,147.46,147.12,147.21,26528.0,138.4803,138.546,138.2266,138.3112,26528.0
2022-09-16 12:20:00,147.2,147.2,147.0,147.03,33118.0,138.3018,138.3018,138.1139,138.142,33118.0
2022-09-16 12:30:00,147.04,147.13,146.98,147.02,11474.0,138.1514,138.236,138.0951,138.1326,11474.0
2022-09-16 12:40:00,147.03,147.33,147.03,147.33,21309.0,138.142,138.4239,138.142,138.4239,21309.0
2022-09-16 12:50:00,147.35,147.45,147.28,147.39,10371.0,138.4427,138.5366,138.3769,138.4803,10371.0
2022-09-16 13:00:00,147.4,147.42,147.14,147.25,14398.0,138.4897,138.5085,138.2454,138.3487,14398.0
2022-09-16 13:10:00,147.27,147.32,147.14,147.23,14561.0,138.3675,138.4145,138.2454,138.3299,14561.0
2022-09-16 13:20:00,147.21,147.27,147.12,147.2,14921.0,138.3112,138.3675,138.2266,138.3018,14921.0
2022-09-16 13:30:00,147.19,147.49,147.17,147.4,30362.0,138.2924,138.5742,138.2736,138.4897,30362.0
2022-09-16 13:40:00,147.4,147.42,147.13,147.15,15356.0,138.4897,138.5085,138.236,138.2548,15356.0
2022-09-16 13:50:00,147.08,147.19,147.04,147.13,13544.0,138.189,138.2924,138.1514,138.236,13544.0
2022-09-16 14:00:00,147.12,147.3,147.11,147.13,29097.0,138.2266,138.3957,138.2172,138.236,29097.0
2022-09-16 14:10:00,147.2,147.29,147.1,147.12,39663.0,138.3018,138.3863,138.2078,138.2266,39663.0
2022-09-16 14:20:00,147.12,147.72,147.12,147.6,145686.0,138.2266,138.7903,138.2266,138.6776,145686.0
2022-09-16 14:30:00,147.55,147.67,147.43,147.52,30637.0,138.6306,138.7433,138.5179,138.6024,30637.0
2022-09-16 14:40:00,147.51,147.83,147.39,147.8,31646.0,138.593,138.8937,138.4803,138.8655,31646.0
2022-09-16 14:50:00,147.75,147.88,147.64,147.8,48288.0,138.8185,138.9407,138.7152,138.8655,48288.0
2022-09-16 15:00:00,147.78,148.17,147.78,148.07,22524.0,138.8467,139.2131,138.8467,139.1192,22524.0
2022-09-16 15:10:00,148.02,148.02,147.61,147.72,48322.0,139.0722,139.0722,138.687,138.7903,48322.0
2022-09-16 15:20:00,147.71,148.09,147.67,147.8,15570.0,138.7809,139.138,138.7433,138.8655,15570.0
2022-09-16 15:30:00,147.77,148.05,147.51,148.05,67060.0,138.8373,139.1004,138.593,139.1004,67060.0
2022-09-16 15:40:00,148.06,148.19,147.82,148.06,60900.0,139.1098,139.2319,138.8843,139.1098,60900.0
2022-09-16 15:50:00,148.02,148.24,147.97,148.03,200674.0,139.0722,139.2789,139.0252,139.0816,200674.0
2022-09-19 09:30:00,146.67,147.34,146.66,147.3,115991.0,137.8038,138.4333,137.7944,138.3957,115991.0
2022-09-19 09:40:00,147.33,147.71,147.33,147.67,30111.0,138.4239,138.7809,138.4239,138.7433,30111.0
2022-09-19 09:50:00,147.69,147.93,147.66,147.71,17434.0,138.7621,138.9876,138.734,138.7809,17434.0
2022-09-19 10:00:00,147.73,147.76,147.45,147.65,25291.0,138.7997,138.8279,138.5366,138.7246,25291.0
2022-09-19 10:10:00,147.65,148.16,147.63,147.77,159572.0,138.7246,139.2037,138.7058,138.8373,159572.0
2022-09-19 10:20:00,147.77,148.16,147.66,148.16,31841.0,138.8373,139.2037,138.734,139.2037,31841.0
2022-09-19 10:30:00,148.15,148.39,148.02,148.3,44705.0,139.1943,139.4198,139.0722,139.3353,44705.0
2022-09-19 10:40:00,148.31,148.58,148.31,148.43,33635.0,139.3447,139.5983,139.3447,139.4574,33635.0
2022-09-19 10:50:00,148.4,148.41,148.11,148.21,52691.0,139.4292,139.4386,139.1568,139.2507,52691.0
2022-09-19 11:00:00,148.2,148.51,148.16,148.23,26730.0,139.2413,139.5326,139.2037,139.2695,26730.0
2022-09-19 11:10:00,148.31,148.45,148.11,148.24,22890.0,139.3447,139.4762,139.1568,139.2789,22890.0
2022-09-19 11:20:00,148.25,148.25,147.79,147.82,40887.0,139.2883,139.2883,138.8561,138.8843,40887.0
2022-09-19 11:30:00,147.78,147.81,147.47,147.54,47495.0,138.8467,138.8749,138.5554,138.6212,47495.0
2022-09-19 11:40:00,147.52,147.78,147.5,147.74,28415.0,138.6024,138.8467,138.5836,138.8091,28415.0
2022-09-19 11:50:00,147.73,147.86,147.56,147.6,30836.0,138.7997,138.9219,138.64,138.6776,30836.0
2022-09-19 12:00:00,147.57,147.77,147.41,147.72,51127.0,138.6494,138.8373,138.4991,138.7903,51127.0
2022-09-19 12:10:00,147.75,147.85,147.63,147.75,35833.0,138.8185,138.9125,138.7058,138.8185,35833.0
2022-09-19 12:20:00,147.74,147.76,147.52,147.57,84483.0,138.8091,138.8279,138.6024,138.6494,84483.0
2022-09-19 12:30:00,147.56,148.03,147.56,147.95,47620.0,138.64,139.0816,138.64,139.0064,47620.0
2022-09-19 12:40:00,147.91,147.97,147.82,147.86,14885.0,138.9688,139.0252,138.8843,138.9219,14885.0
2022-09-19 12:50:00,147.93,148.18,147.93,148.1,8384.0,138.9876,139.2225,138.9876,139.1474,8384.0
2022-09-19 13:00:00,148.15,148.16,148.0,148.09,21903.0,139.1943,139.2037,139.0534,139.138,21903.0
2022-09-19 13:10:00,148.09,148.09,147.86,147.96,63848.0,139.138,139.138,138.9219,139.0158,63848.0
2022-09-19 13:20:00,147.99,148.14,147.92,148.1,25155.0,139.044,139.1849,138.9782,139.1474,25155.0
2022-09-19 13:30:00,148.11,148.11,147.81,147.89,21228.0,139.1568,139.1568,138.8749,138.9501,21228.0
2022-09-19 13:40:00,147.91,148.1,147.88,147.99,22918.0,138.9688,139.1474,138.9407,139.044,22918.0
2022-09-19 13:50:00,147.98,148.05,147.86,147.89,56395.0,139.0346,139.1004,138.9219,138.9501,56395.0
2022-09-19 14:00:00,147.89,147.97,147.76,147.92,115909.0,138.9501,139.0252,138.8279,138.9782,115909.0
2022-09-19 14:10:00,147.9,147.95,147.76,147.83,35392.0,138.9594,139.0064,138.8279,138.8937,35392.0
2022-09-19 14:20:00,147.85,147.9,147.65,147.79,82762.0,138.9125,138.9594,138.7246,138.8561,82762.0
2022-09-19 14:30:00,147.79,148.01,147.79,147.99,133063.0,138.8561,139.0628,138.8561,139.044,133063.0
2022-09-19 14:40:00,147.99,147.99,147.78,147.8,29002.0,139.044,139.044,138.8467,138.8655,29002.0
2022-09-19 14:50:00,147.8,148.04,147.8,148.01,35091.0,138.8655,139.091,138.8655,139.0628,35091.0
2022-09-19 15:00:00,148.02,148.42,148.02,148.4,182896.0,139.0722,139.448,139.0722,139.4292,182896.0
2022-09-19 15:10:00,148.38,148.77,148.34,148.58,81975.0,139.4104,139.7769,139.3728,139.5983,81975.0
2022-09-19 15:20:00,148.56,148.88,148.5,148.76,34027.0,139.5795,139.8802,139.5232,139.7675,34027.0
2022-09-19 15:30:00,148.77,148.97,148.77,148.91,28675.0,139.7769,139.9648,139.7769,139.9084,28675.0
2022-09-19 15:40:00,148.9,149.0,148.78,148.82,107320.0,139.899,139.993,139.7862,139.8238,107320.0
2022-09-19 15:50:00,148.84,148.99,148.63,148.97,166051.0,139.8426,139.9836,139.6453,139.9648,166051.0
2022-09-20 09:30:00,147.75,147.78,147.25,147.33,34174.0,138.8185,138.8467,138.3487,138.4239,34174.0
2022-09-20 09:40:00,147.22,147.27,147.03,147.1,8732.0,138.3206,138.3675,138.142,138.2078,8732.0
2022-09-20 09:50:00,147.01,147.05,146.78,146.89,21579.0,138.1232,138.1608,137.9071,138.0105,21579.0
2022-09-20 10:00:00,146.87,147.05,146.68,147.03,80570.0,137.9917,138.1608,137.8132,138.142,80570.0
2022-09-20 10:10:00,147.05,147.05,146.7,146.75,24009.0,138.1608,138.1608,137.832,137.879,24009.0
2022-09-20 10:20:00,146.84,146.98,146.68,146.92,16498.0,137.9635,138.0951,137.8132,138.0387,16498.0
2022-09-20 10:30:00,146.86,146.88,146.47,146.64,20440.0,137.9823,138.0011,137.6159,137.7756,20440.0
2022-09-20 10:40:00,146.63,146.92,146.61,146.87,22579.0,137.7662,138.0387,137.7474,137.9917,22579.0
2022-09-20 10:50:00,146.93,147.13,146.92,147.05,14533.0,138.0481,138.236,138.0387,138.1608,14533.0
2022-09-20 11:00:00,147.07,147.21,146.82,147.18,9978.0,138.1796,138.3112,137.9447,138.283,9978.0
2022-09-20 11:10:00,147.16,147.21,146.92,146.98,12924.0,138.2642,138.3112,138.0387,138.0951,12924.0
2022-09-20 11:20:00,146.9,146.98,146.84,146.96,23468.0,138.0199,138.0951,137.9635,138.0763,23468.0
2022-09-20 11:30:00,146.9,146.99,146.76,146.86,13992.0,138.0199,138.1045,137.8884,137.9823,13992.0
2022-09-20 11:40:00,146.86,147.05,146.84,147.02,15720.0,137.9823,138.1608,137.9635,138.1326,15720.0
2022-09-20 11:50:00,147.01,147.3,146.94,147.28,30701.0,138.1232,138.3957,138.0575,138.3769,30701.0
2022-09-20 12:00:00,147.26,147.44,147.26,147.37,53011.0,138.3581,138.5273,138.3581,138.4615,53011.0
2022-09-20 12:10:00,147.35,147.43,147.21,147.24,14762.0,138.4427,138.5179,138.3112,138.3393,14762.0
2022-09-20 12:20:00,147.27,147.29,146.92,146.92,20788.0,138.3675,138.3863,138.0387,138.0387,20788.0
2022-09-20 12:30:00,146.92,146.93,146.7,146.79,22419.0,138.0387,138.0481,137.832,137.9165,22419.0
2022-09-20 12:40:00,146.77,146.78,146.66,146.71,24206.0,137.8978,137.9071,137.7944,137.8414,24206.0
2022-09-20 12:50:00,146.74,146.85,146.68,146.77,12519.0,137.8696,137.9729,137.8132,137.8978,12519.0
2022-09-20 13:00:00,146.74,146.82,146.53,146.57,33119.0,137.8696,137.9447,137.6723,137.7098,33119.0
2022-09-20 13:10:00,146.57,146.58,146.39,146.44,33954.0,137.7098,137.7192,137.5407,137.5877,33954.0
2022-09-20 13:20:00,146.46,146.58,146.28,146.32,23318.0,137.6065,137.7192,137.4374,137.475,23318.0
2022-09-20 13:30:00,146.23,146.26,146.13,146.23,23695.0,137.3904,137.4186,137.2964,137.3904,23695.0
2022-09-20 13:40:00,146.23,146.37,146.16,146.16,32559.0,137.3904,137.5219,137.3246,137.3246,32559.0
2022-09-20 13:50:00,146.11,146.13,145.85,145.91,25442.0,137.2777,137.2964,137.0334,137.0897,25442.0
2022-09-20 14:00:00,145.96,146.19,145.96,146.17,79310.0,137.1367,137.3528,137.1367,137.334,79310.0
2022-09-20 14:10:00,146.17,146.23,145.98,146.22,29189.0,137.334,137.3904,137.1555,137.381,29189.0
2022-09-20 14:20:00,146.22,146.44,146.2,146.34,41947.0,137.381,137.5877,137.3622,137.4937,41947.0
2022-09-20 14:30:00,146.29,146.32,146.04,146.1,20433.0,137.4468,137.475,137.2119,137.2683,20433.0
2022-09-20 14:40:00,146.09,146.65,145.89,146.5,98425.0,137.2589,137.785,137.071,137.6441,98425.0
2022-09-20 14:50:00,146.48,146.63,146.35,146.52,38054.0,137.6253,137.7662,137.5031,137.6629,38054.0
2022-09-20 15:00:00,146.51,146.73,146.35,146.4,67991.0,137.6535,137.8602,137.5031,137.5501,67991.0
2022-09-20 15:10:00,146.4,146.66,146.37,146.63,50096.0,137.5501,137.7944,137.5219,137.7662,50096.0
2022-09-20 15:20:00,146.65,146.93,146.63,146.82,36666.0,137.785,138.0481,137.7662,137.9447,36666.0
2022-09-20 15:30:00,146.79,147.26,146.62,147.19,37740.0,137.9165,138.3581,137.7568,138.2924,37740.0
2022-09-20 15:40:00,147.18,147.31,147.06,147.13,31702.0,138.283,138.4051,138.1702,138.236,31702.0
2022-09-20 15:50:00,147.12,147.19,146.71,146.82,186737.0,138.2266,138.2924,137.8414,137.9447,186737.0
2022-09-21 09:30:00,147.59,147.91,147.3,147.52,31435.0,138.6682,138.9688,138.3957,138.6024,31435.0
2022-09-21 09:40:00,147.54,147.82,147.42,147.81,41260.0,138.6212,138.8843,138.5085,138.8749,41260.0
2022-09-21 09:50:00,147.76,147.85,147.62,147.64,104137.0,138.8279,138.9125,138.6964,138.7152,104137.0
2022-09-21 10:00:00,147.65,147.82,147.61,147.82,8499.0,138.7246,138.8843,138.687,138.8843,8499.0
2022-09-21 10:10:00,147.83,147.89,147.75,147.82,18966.0,138.8937,138.9501,138.8185,138.8843,18966.0
2022-09-21 10:20:00,147.83,148.12,147.76,148.09,18852.0,138.8937,139.1661,138.8279,139.138,18852.0
2022-09-21 10:30:00,148.09,148.1,147.83,147.84,34332.0,139.138,139.1474,138.8937,138.9031,34332.0
2022-09-21 10:40:00,147.86,147.86,147.53,147.58,25442.0,138.9219,138.9219,138.6118,138.6588,25442.0
2022-09-21 10:50:00,147.6,147.73,147.59,147.66,12602.0,138.6776,138.7997,138.6682,138.734,12602.0
2022-09-21 11:00:00,147.67,147.77,147.46,147.5,22028.0,138.7433,138.8373,138.546,138.5836,22028.0
2022-09-21 11:10:00,147.52,147.69,147.52,147.59,12733.0,138.6024,138.7621,138.6024,138.6682,12733.0
2022-09-21 11:20:00,147.56,147.63,147.52,147.61,7812.0,138.64,138.7058,138.6024,138.687,7812.0
2022-09-21 11:30:00,147.62,147.67,147.59,147.66,25984.0,138.6964,138.7433,138.6682,138.734,25984.0
2022-09-21 11:40:00,147.68,147.79,147.65,147.65,9431.0,138.7527,138.8561,138.7246,138.7246,9431.0
2022-09-21 11:50:00,147.65,147.69,147.57,147.68,13263.0,138.7246,138.7621,138.6494,138.7527,13263.0
2022-09-21 12:00:00,147.65,147.78,147.59,147.74,12977.0,138.7246,138.8467,138.6682,138.8091,12977.0
2022-09-21 12:10:00,147.77,147.79,147.69,147.73,6831.0,138.8373,138.8561,138.7621,138.7997,6831.0
2022-09-21 12:20:00,147.71,147.73,147.62,147.72,12171.0,138.7809,138.7997,138.6964,138.7903,12171.0
2022-09-21 12:30:00,147.71,147.82,147.68,147.69,9499.0,138.7809,138.8843,138.7527,138.7621,9499.0
2022-09-21 12:40:00,147.68,147.7,147.57,147.61,18817.0,138.7527,138.7715,138.6494,138.687,18817.0
2022-09-21 12:50:00,147.65,147.65,147.47,147.48,8218.0,138.7246,138.7246,138.5554,138.5648,8218.0
2022-09-21 13:00:00,147.46,147.58,147.46,147.51,22241.0,138.546,138.6588,138.546,138.593,22241.0
2022-09-21 13:10:00,147.54,147.56,147.41,147.45,8518.0,138.6212,138.64,138.4991,138.5366,8518.0
2022-09-21 13:20:00,147.46,147.55,147.39,147.54,22458.0,138.546,138.6306,138.4803,138.6212,22458.0
2022-09-21 13:30:00,147.55,147.65,147.53,147.65,17587.0,138.6306,138.7246,138.6118,138.7246,17587.0
2022-09-21 13:40:00,147.66,147.76,147.61,147.65,17600.0,138.734,138.8279,138.687,138.7246,17600.0
2022-09-21 13:50:00,147.67,147.81,147.65,147.78,50067.0,138.7433,138.8749,138.7246,138.8467,50067.0
2022-09-21 14:00:00,147.77,147.78,145.61,146.5,195623.0,138.8373,138.8467,136.8079,137.6441,195623.0
2022-09-21 14:10:00,146.48,146.6,145.58,145.86,63734.0,137.6253,137.738,136.7797,137.0428,63734.0
2022-09-21 14:20:00,145.78,146.34,145.78,145.99,33014.0,136.9676,137.4937,136.9676,137.1649,33014.0
2022-09-21 14:30:00,145.86,147.23,145.63,146.79,88590.0,137.0428,138.3299,136.8267,137.9165,88590.0
2022-09-21 14:40:00,146.79,148.52,146.64,147.52,124315.0,137.9165,139.542,137.7756,138.6024,124315.0
2022-09-21 14:50:00,147.53,148.1,147.12,147.8,92406.0,138.6118,139.1474,138.2266,138.8655,92406.0
2022-09-21 15:00:00,147.9,148.03,147.21,147.25,58991.0,138.9594,139.0816,138.3112,138.3487,58991.0
2022-09-21 15:10:00,147.23,147.47,146.16,146.97,164023.0,138.3299,138.5554,137.3246,138.0857,164023.0
2022-09-21 15:20:00,146.92,146.92,145.81,145.87,54126.0,138.0387,138.0387,136.9958,137.0522,54126.0
2022-09-21 15:30:00,145.81,145.98,145.1,145.16,104457.0,136.9958,137.1555,136.3287,136.3851,104457.0
2022-09-21 15:40:00,145.09,145.31,144.69,144.81,58629.0,136.3193,136.526,135.9435,136.0562,58629.0
2022-09-21 15:50:00,144.8,145.08,144.38,144.38,233359.0,136.0468,136.3099,135.6522,135.6522,233359.0
2022-09-22 09:30:00,144.51,144.64,143.8,143.85,74824.0,135.7744,135.8965,135.1073,135.1543,74824.0
2022-09-22 09:40:00,143.86,143.91,143.43,143.48,50282.0,135.1637,135.2106,134.7597,134.8066,50282.0
2022-09-22 09:50:00,143.41,143.61,143.23,143.33,50689.0,134.7409,134.9288,134.5717,134.6657,50689.0
2022-09-22 10:00:00,143.3,143.58,143.12,143.53,190771.0,134.6375,134.9006,134.4684,134.8536,190771.0
2022-09-22 10:10:00,143.51,143.96,143.34,143.55,53177.0,134.8348,135.2576,134.6751,134.8724,53177.0
2022-09-22 10:20:00,143.54,143.8,143.42,143.78,48472.0,134.863,135.1073,134.7503,135.0885,48472.0
2022-09-22 10:30:00,143.78,143.96,143.46,143.67,32012.0,135.0885,135.2576,134.7878,134.9851,32012.0
2022-09-22 10:40:00,143.63,143.71,143.39,143.63,107442.0,134.9476,135.0227,134.7221,134.9476,107442.0
2022-09-22 10:50:00,143.57,143.57,143.12,143.17,26222.0,134.8912,134.8912,134.4684,134.5154,26222.0
2022-09-22 11:00:00,143.16,143.39,143.06,143.33,32618.0,134.506,134.7221,134.412,134.6657,32618.0
2022-09-22 11:10:00,143.31,143.31,143.07,143.11,22262.0,134.6469,134.6469,134.4214,134.459,22262.0
2022-09-22 11:20:00,143.09,143.41,143.02,143.38,40387.0,134.4402,134.7409,134.3744,134.7127,40387.0
2022-09-22 11:30:00,143.3,143.58,143.3,143.46,21198.0,134.6375,134.9006,134.6375,134.7878,21198.0
2022-09-22 11:40:00,143.37,143.56,143.17,143.53,20260.0,134.7033,134.8818,134.5154,134.8536,20260.0
2022-09-22 11:50:00,143.51,143.61,143.14,143.23,51594.0,134.8348,134.9288,134.4872,134.5717,51594.0
2022-09-22 12:00:00,143.21,143.46,143.2,143.39,23016.0,134.553,134.7878,134.5436,134.7221,23016.0
2022-09-22 12:10:00,143.39,143.43,143.17,143.41,46114.0,134.7221,134.7597,134.5154,134.7409,46114.0
2022-09-22 12:20:00,143.41,143.8,143.31,143.47,21940.0,134.7409,135.1073,134.6469,134.7972,21940.0
2022-09-22 12:30:00,143.41,143.52,143.29,143.43,33863.0,134.7409,134.8442,134.6281,134.7597,33863.0
2022-09-22 12:40:00,143.43,143.61,143.41,143.43,21973.0,134.7597,134.9288,134.7409,134.7597,21973.0
2022-09-22 12:50:00,143.42,143.72,143.41,143.51,41151.0,134.7503,135.0321,134.7409,134.8348,41151.0
2022-09-22 13:00:00,143.52,143.59,143.32,143.33,55199.0,134.8442,134.91,134.6563,134.6657,55199.0
2022-09-22 13:10:00,143.32,143.37,143.1,143.24,20657.0,134.6563,134.7033,134.4496,134.5811,20657.0
2022-09-22 13:20:00,143.22,143.44,143.21,143.44,45064.0,134.5624,134.7691,134.553,134.7691,45064.0
2022-09-22 13:30:00,143.47,143.59,143.45,143.5,42637.0,134.7972,134.91,134.7784,134.8254,42637.0
2022-09-22 13:40:00,143.51,143.58,143.38,143.49,31320.0,134.8348,134.9006,134.7127,134.816,31320.0
2022-09-22 13:50:00,143.51,143.7,143.5,143.6,28223.0,134.8348,135.0133,134.8254,134.9194,28223.0
2022-09-22 14:00:00,143.61,143.62,143.33,143.33,42004.0,134.9288,134.9382,134.6657,134.6657,42004.0
2022-09-22 14:10:00,143.37,143.37,143.21,143.24,11620.0,134.7033,134.7033,134.553,134.5811,11620.0
2022-09-22 14:20:00,143.26,143.29,143.05,143.18,35122.0,134.5999,134.6281,134.4026,134.5248,35122.0
2022-09-22 14:30:00,143.21,143.42,143.14,143.42,38596.0,134.553,134.7503,134.4872,134.7503,38596.0
2022-09-22 14:40:00,143.44,143.44,143.13,143.21,24937.0,134.7691,134.7691,134.4778,134.553,24937.0
2022-09-22 14:50:00,143.21,143.62,143.21,143.54,43094.0,134.553,134.9382,134.553,134.863,43094.0
2022-09-22 15:00:00,143.57,143.87,143.57,143.75,70681.0,134.8912,135.1731,134.8912,135.0603,70681.0
2022-09-22 15:10:00,143.78,144.05,143.74,143.75,55817.0,135.0885,135.3422,135.0509,135.0603,55817.0
2022-09-22 15:20:00,143.75,143.78,143.41,143.67,45287.0,135.0603,135.0885,134.7409,134.9851,45287.0
2022-09-22 15:30:00,143.67,143.92,143.62,143.73,44777.0,134.9851,135.22,134.9382,135.0415,44777.0
2022-09-22 15:40:00,143.71,144.15,143.62,144.05,106886.0,135.0227,135.4361,134.9382,135.3422,106886.0
2022-09-22 15:50:00,144.04,144.05,143.02,143.05,100827.0,135.3328,135.3422,134.3744,134.4026,100827.0
2022-09-23 09:30:00,141.51,141.59,140.82,140.87,147840.0,132.9557,133.0309,132.3074,132.3544,147840.0
2022-09-23 09:40:00,140.84,141.14,140.64,140.71,47536.0,132.3262,132.6081,132.1383,132.2041,47536.0
2022-09-23 09:50:00,140.66,140.66,140.38,140.4,19766.0,132.1571,132.1571,131.894,131.9128,19766.0
2022-09-23 10:00:00,140.41,140.62,140.3,140.62,25265.0,131.9222,132.1195,131.8189,132.1195,25265.0
2022-09-23 10:10:00,140.58,140.79,140.41,140.44,23880.0,132.0819,132.2792,131.9222,131.9504,23880.0
2022-09-23 10:20:00,140.4,140.59,140.25,140.58,89285.0,131.9128,132.0913,131.7719,132.0819,89285.0
2022-09-23 10:30:00,140.58,140.6,140.2,140.26,45351.0,132.0819,132.1007,131.7249,131.7813,45351.0
2022-09-23 10:40:00,140.22,140.37,140.14,140.18,13929.0,131.7437,131.8846,131.6685,131.7061,13929.0
2022-09-23 10:50:00,140.11,140.25,139.96,139.99,38829.0,131.6404,131.7719,131.4994,131.5276,38829.0
2022-09-23 11:00:00,139.97,140.27,139.97,140.21,47749.0,131.5088,131.7907,131.5088,131.7343,47749.0
2022-09-23 11:10:00,140.23,140.34,140.05,140.34,44403.0,131.7531,131.8564,131.584,131.8564,44403.0
2022-09-23 11:20:00,140.31,140.47,140.16,140.17,34066.0,131.8283,131.9786,131.6873,131.6967,34066.0
2022-09-23 11:30:00,140.22,140.31,140.02,140.02,119058.0,131.7437,131.8283,131.5558,131.5558,119058.0
2022-09-23 11:40:00,140.02,140.06,139.56,139.66,91817.0,131.5558,131.5934,131.1236,131.2176,91817.0
2022-09-23 11:50:00,139.66,139.79,139.63,139.74,50985.0,131.2176,131.3397,131.1894,131.2927,50985.0
2022-09-23 12:00:00,139.73,139.74,139.4,139.45,30647.0,131.2833,131.2927,130.9733,131.0202,30647.0
2022-09-23 12:10:00,139.47,139.51,139.34,139.49,38640.0,131.039,131.0766,130.9169,131.0578,38640.0
2022-09-23 12:20:00,139.47,139.55,139.15,139.15,66388.0,131.039,131.1142,130.7384,130.7384,66388.0
2022-09-23 12:30:00,139.15,139.23,139.02,139.2,61186.0,130.7384,130.8135,130.6162,130.7854,61186.0
2022-09-23 12:40:00,139.2,139.4,139.07,139.38,44114.0,130.7854,130.9733,130.6632,130.9545,44114.0
2022-09-23 12:50:00,139.38,139.77,139.37,139.75,40673.0,130.9545,131.3209,130.9451,131.3021,40673.0
2022-09-23 13:00:00,139.73,139.95,139.66,139.74,80427.0,131.2833,131.49,131.2176,131.2927,80427.0
2022-09-23 13:10:00,139.74,139.96,139.68,139.95,63645.0,131.2927,131.4994,131.2363,131.49,63645.0
2022-09-23 13:20:00,139.94,139.95,139.44,139.46,48006.0,131.4806,131.49,131.0109,131.0296,48006.0
2022-09-23 13:30:00,139.45,139.65,139.44,139.48,28103.0,131.0202,131.2082,131.0109,131.0484,28103.0
2022-09-23 13:40:00,139.49,139.65,139.36,139.54,37627.0,131.0578,131.2082,130.9357,131.1048,37627.0
2022-09-23 13:50:00,139.52,139.7,139.48,139.62,34653.0,131.086,131.2551,131.0484,131.18,34653.0
2022-09-23 14:00:00,139.63,139.79,139.36,139.39,103424.0,131.1894,131.3397,130.9357,130.9639,103424.0
2022-09-23 14:10:00,139.39,139.45,138.89,138.9,50639.0,130.9639,131.0202,130.4941,130.5035,50639.0
2022-09-23 14:20:00,138.96,139.26,138.89,139.18,40605.0,130.5599,130.8417,130.4941,130.7666,40605.0
2022-09-23 14:30:00,139.16,139.16,138.9,138.97,108414.0,130.7478,130.7478,130.5035,130.5693,108414.0
2022-09-23 14:40:00,138.95,139.09,138.87,138.97,139310.0,130.5505,130.682,130.4753,130.5693,139310.0
2022-09-23 14:50:00,138.96,139.04,138.6,138.69,53202.0,130.5599,130.635,130.2216,130.3062,53202.0
2022-09-23 15:00:00,138.67,139.64,138.67,139.53,67935.0,130.2874,131.1988,130.2874,131.0954,67935.0
2022-09-23 15:10:00,139.51,139.78,139.26,139.65,109082.0,131.0766,131.3303,130.8417,131.2082,109082.0
2022-09-23 15:20:00,139.6,139.76,139.43,139.73,61939.0,131.1612,131.3115,131.0015,131.2833,61939.0
2022-09-23 15:30:00,139.73,140.01,139.65,139.98,95501.0,131.2833,131.5464,131.2082,131.5182,95501.0
2022-09-23 15:40:00,140.03,140.36,139.89,140.14,78686.0,131.5652,131.8752,131.4337,131.6685,78686.0
2022-09-23 15:50:00,140.12,140.46,139.9,140.39,230728.0,131.6497,131.9692,131.443,131.9034,230728.0
2022-09-26 09:30:00,138.59,139.34,138.54,139.1,73389.0,131.0969,131.8063,131.0496,131.5793,73389.0
2022-09-26 09:40:00,139.08,139.31,138.6,138.84,19625.0,131.5604,131.7779,131.1063,131.3334,19625.0
2022-09-26 09:50:00,138.88,139.1,138.71,138.94,30720.0,131.3712,131.5793,131.2104,131.4279,30720.0
2022-09-26 10:00:00,138.99,139.11,138.69,138.78,46075.0,131.4752,131.5888,131.1915,131.2766,46075.0
2022-09-26 10:10:00,138.66,139.55,138.51,139.47,71406.0,131.1631,132.005,131.0212,131.9293,71406.0
2022-09-26 10:20:00,139.47,139.66,139.39,139.47,208744.0,131.9293,132.109,131.8536,131.9293,208744.0
2022-09-26 10:30:00,139.49,139.49,139.13,139.31,69123.0,131.9482,131.9482,131.6077,131.7779,69123.0
2022-09-26 10:40:00,139.21,139.37,138.81,138.93,88377.0,131.6834,131.8347,131.305,131.4185,88377.0
2022-09-26 10:50:00,138.97,139.15,138.85,139.15,36228.0,131.4563,131.6266,131.3428,131.6266,36228.0
2022-09-26 11:00:00,139.03,139.13,138.53,138.53,76183.0,131.5131,131.6077,131.0401,131.0401,76183.0
2022-09-26 11:10:00,138.51,138.63,138.39,138.41,38722.0,131.0212,131.1347,130.9077,130.9266,38722.0
2022-09-26 11:20:00,138.41,138.51,138.12,138.26,34054.0,130.9266,131.0212,130.6523,130.7847,34054.0
2022-09-26 11:30:00,138.09,138.28,138.03,138.11,51982.0,130.6239,130.8036,130.5671,130.6428,51982.0
2022-09-26 11:40:00,138.15,138.38,137.84,138.09,37248.0,130.6807,130.8982,130.3874,130.6239,37248.0
2022-09-26 11:50:00,138.04,138.36,137.95,138.2,16328.0,130.5766,130.8793,130.4915,130.728,16328.0
2022-09-26 12:00:00,138.22,138.23,137.88,137.97,13638.0,130.7469,130.7563,130.4253,130.5104,13638.0
2022-09-26 12:10:00,137.98,138.03,137.9,137.98,20370.0,130.5199,130.5671,130.4442,130.5199,20370.0
2022-09-26 12:20:00,137.96,137.96,137.44,137.52,66707.0,130.5009,130.5009,130.009,130.0847,66707.0
2022-09-26 12:30:00,137.49,137.52,137.24,137.31,92648.0,130.0563,130.0847,129.8199,129.8861,92648.0
2022-09-26 12:40:00,137.23,137.54,137.19,137.47,32389.0,129.8104,130.1036,129.7726,130.0374,32389.0
2022-09-26 12:50:00,137.48,137.83,137.48,137.72,37731.0,130.0469,130.378,130.0469,130.2739,37731.0
2022-09-26 13:00:00,137.72,137.73,137.23,137.26,57428.0,130.2739,130.2834,129.8104,129.8388,57428.0
2022-09-26 13:10:00,137.25,137.26,136.94,137.02,45648.0,129.8293,129.8388,129.5361,129.6118,45648.0
2022-09-26 13:20:00,136.99,137.06,136.7,136.93,58305.0,129.5834,129.6496,129.3091,129.5266,58305.0
2022-09-26 13:30:00,136.94,137.26,136.91,137.17,95127.0,129.5361,129.8388,129.5077,129.7536,95127.0
2022-09-26 13:40:00,137.15,137.29,136.97,137.19,58129.0,129.7347,129.8672,129.5645,129.7726,58129.0
2022-09-26 13:50:00,137.17,137.4,136.89,136.89,34843.0,129.7536,129.9712,129.4888,129.4888,34843.0
2022-09-26 14:00:00,136.88,137.57,136.88,137.52,44247.0,129.4793,130.132,129.4793,130.0847,44247.0
2022-09-26 14:10:00,137.54,137.55,137.41,137.49,119273.0,130.1036,130.1131,129.9807,130.0563,119273.0
2022-09-26 14:20:00,137.43,137.51,137.05,137.05,48643.0,129.9996,130.0753,129.6401,129.6401,48643.0
2022-09-26 14:30:00,137.03,137.26,136.98,137.14,31997.0,129.6212,129.8388,129.5739,129.7253,31997.0
2022-09-26 14:40:00,137.2,137.8,137.03,137.76,40487.0,129.782,130.3496,129.6212,130.3117,40487.0
2022-09-26 14:50:00,137.74,137.81,137.53,137.7,94413.0,130.2928,130.359,130.0942,130.255,94413.0
2022-09-26 15:00:00,137.65,137.92,137.6,137.9,192597.0,130.2077,130.4631,130.1604,130.4442,192597.0
2022-09-26 15:10:00,137.93,137.96,137.48,137.83,199405.0,130.4726,130.5009,130.0469,130.378,199405.0
2022-09-26 15:20:00,137.82,137.88,137.5,137.65,75407.0,130.3685,130.4253,130.0658,130.2077,75407.0
2022-09-26 15:30:00,137.64,137.81,137.4,137.53,85831.0,130.1982,130.359,129.9712,130.0942,85831.0
2022-09-26 15:40:00,137.51,137.95,137.47,137.88,108816.0,130.0753,130.4915,130.0374,130.4253,108816.0
2022-09-26 15:50:00,137.87,138.24,137.19,137.26,352807.0,130.4158,130.7658,129.7726,129.8388,352807.0
2022-09-27 09:30:00,138.54,139.04,138.3,139.02,117569.0,131.0496,131.5225,130.8226,131.5036,117569.0
2022-09-27 09:40:00,139.05,139.24,138.49,138.49,57171.0,131.532,131.7117,131.0023,131.0023,57171.0
2022-09-27 09:50:00,138.51,138.83,138.37,138.59,24140.0,131.0212,131.3239,130.8888,131.0969,24140.0
2022-09-27 10:00:00,138.58,138.62,137.68,137.8,36537.0,131.0874,131.1253,130.2361,130.3496,36537.0
2022-09-27 10:10:00,137.75,138.17,137.74,138.07,43889.0,130.3023,130.6996,130.2928,130.605,43889.0
2022-09-27 10:20:00,138.05,138.57,138.03,138.05,69351.0,130.5861,131.078,130.5671,130.5861,69351.0
2022-09-27 10:30:00,138.13,138.76,138.13,138.43,86643.0,130.6617,131.2577,130.6617,130.9455,86643.0
2022-09-27 10:40:00,138.49,138.86,138.36,138.8,56279.0,131.0023,131.3523,130.8793,131.2955,56279.0
2022-09-27 10:50:00,138.79,138.8,138.55,138.64,86578.0,131.2861,131.2955,131.059,131.1442,86578.0
2022-09-27 11:00:00,138.65,138.68,138.28,138.64,327120.0,131.1536,131.182,130.8036,131.1442,327120.0
2022-09-27 11:10:00,138.68,138.68,138.16,138.22,48341.0,131.182,131.182,130.6901,130.7469,48341.0
2022-09-27 11:20:00,138.19,138.24,137.36,137.49,70420.0,130.7185,130.7658,129.9334,130.0563,70420.0
2022-09-27 11:30:00,137.46,137.74,137.43,137.69,195916.0,130.028,130.2928,129.9996,130.2455,195916.0
2022-09-27 11:40:00,137.64,137.71,137.37,137.42,58837.0,130.1982,130.2645,129.9428,129.9901,58837.0
2022-09-27 11:50:00,137.43,137.55,137.03,137.03,82769.0,129.9996,130.1131,129.6212,129.6212,82769.0
2022-09-27 12:00:00,137.0,137.05,136.71,136.77,65230.0,129.5928,129.6401,129.3185,129.3753,65230.0
2022-09-27 12:10:00,136.71,136.72,136.09,136.11,81159.0,129.3185,129.328,128.732,128.751,81159.0
2022-09-27 12:20:00,136.08,136.52,136.06,136.38,109610.0,128.7226,129.1388,128.7037,129.0064,109610.0
2022-09-27 12:30:00,136.34,136.63,136.24,136.34,52262.0,128.9685,129.2428,128.8739,128.9685,52262.0
2022-09-27 12:40:00,136.27,136.51,136.24,136.5,69784.0,128.9023,129.1293,128.8739,129.1199,69784.0
2022-09-27 12:50:00,136.49,136.65,136.13,136.54,84277.0,129.1104,129.2618,128.7699,129.1577,84277.0
2022-09-27 13:00:00,136.46,136.46,136.06,136.25,101508.0,129.082,129.082,128.7037,128.8834,101508.0
2022-09-27 13:10:00,136.27,136.44,136.16,136.39,38390.0,128.9023,129.0631,128.7983,129.0158,38390.0
2022-09-27 13:20:00,136.36,136.4,136.1,136.19,68708.0,128.9874,129.0253,128.7415,128.8266,68708.0
2022-09-27 13:30:00,136.16,136.38,136.09,136.12,48446.0,128.7983,129.0064,128.732,128.7604,48446.0
2022-09-27 13:40:00,136.11,136.17,135.88,136.07,66822.0,128.751,128.8077,128.5334,128.7131,66822.0
2022-09-27 13:50:00,136.0,136.15,135.86,136.14,85544.0,128.6469,128.7888,128.5145,128.7793,85544.0
2022-09-27 14:00:00,136.13,136.46,136.09,136.29,74132.0,128.7699,129.082,128.732,128.9212,74132.0
2022-09-27 14:10:00,136.29,136.33,136.04,136.08,54456.0,128.9212,128.9591,128.6847,128.7226,54456.0
2022-09-27 14:20:00,136.08,136.37,136.03,136.36,127412.0,128.7226,128.9969,128.6753,128.9874,127412.0
2022-09-27 14:30:00,136.33,136.82,136.19,136.76,97021.0,128.9591,129.4226,128.8266,129.3658,97021.0
2022-09-27 14:40:00,136.77,137.19,136.69,137.15,91492.0,129.3753,129.7726,129.2996,129.7347,91492.0
2022-09-27 14:50:00,137.14,137.14,136.94,137.04,130673.0,129.7253,129.7253,129.5361,129.6307,130673.0
2022-09-27 15:00:00,137.0,137.0,136.6,136.94,93930.0,129.5928,129.5928,129.2145,129.5361,93930.0
2022-09-27 15:10:00,136.9,136.91,136.55,136.91,57355.0,129.4982,129.5077,129.1672,129.5077,57355.0
2022-09-27 15:20:00,136.89,136.92,136.61,136.72,202724.0,129.4888,129.5172,129.2239,129.328,202724.0
2022-09-27 15:30:00,136.72,136.75,136.31,136.4,165904.0,129.328,129.3564,128.9401,129.0253,165904.0
2022-09-27 15:40:00,136.4,136.76,136.35,136.62,163981.0,129.0253,129.3658,128.978,129.2334,163981.0
2022-09-27 15:50:00,136.6,136.97,136.59,136.75,370880.0,129.2145,129.5645,129.205,129.3564,370880.0
2022-09-28 09:30:00,137.6,137.65,137.04,137.29,121212.0,130.1604,130.2077,129.6307,129.8672,121212.0
2022-09-28 09:40:00,137.26,137.96,137.2,137.76,139619.0,129.8388,130.5009,129.782,130.3117,139619.0
2022-09-28 09:50:00,137.73,138.13,137.64,137.98,52085.0,130.2834,130.6617,130.1982,130.5199,52085.0
2022-09-28 10:00:00,138.0,138.43,137.58,137.58,56386.0,130.5388,130.9455,130.1415,130.1415,56386.0
2022-09-28 10:10:00,137.57,137.93,137.55,137.76,122578.0,130.132,130.4726,130.1131,130.3117,122578.0
2022-09-28 10:20:00,137.8,138.51,137.78,138.51,124076.0,130.3496,131.0212,130.3307,131.0212,124076.0
2022-09-28 10:30:00,138.54,138.78,138.35,138.43,163573.0,131.0496,131.2766,130.8698,130.9455,163573.0
2022-09-28 10:40:00,138.44,138.92,138.34,138.82,86112.0,130.955,131.409,130.8604,131.3144,86112.0
2022-09-28 10:50:00,138.84,138.84,138.56,138.62,79348.0,131.3334,131.3334,131.0685,131.1253,79348.0
2022-09-28 11:00:00,138.58,138.9,138.47,138.63,43079.0,131.0874,131.3901,130.9834,131.1347,43079.0
2022-09-28 11:10:00,138.63,138.9,138.6,138.78,49141.0,131.1347,131.3901,131.1063,131.2766,49141.0
2022-09-28 11:20:00,138.82,139.21,138.8,138.9,91393.0,131.3144,131.6834,131.2955,131.3901,91393.0
2022-09-28 11:30:00,138.91,138.94,138.64,138.69,260485.0,131.3996,131.4279,131.1442,131.1915,260485.0
2022-09-28 11:40:00,138.7,139.03,138.61,138.95,49662.0,131.2009,131.5131,131.1158,131.4374,49662.0
2022-09-28 11:50:00,138.98,139.28,138.97,139.17,121667.0,131.4658,131.7496,131.4563,131.6455,121667.0
2022-09-28 12:00:00,139.17,139.26,139.11,139.2,50460.0,131.6455,131.7306,131.5888,131.6739,50460.0
2022-09-28 12:10:00,139.23,139.65,139.22,139.65,49678.0,131.7023,132.0996,131.6928,132.0996,49678.0
2022-09-28 12:20:00,139.66,139.66,139.23,139.24,53956.0,132.109,132.109,131.7023,131.7117,53956.0
2022-09-28 12:30:00,139.25,139.35,139.15,139.17,55929.0,131.7212,131.8158,131.6266,131.6455,55929.0
2022-09-28 12:40:00,139.19,139.58,139.15,139.42,47228.0,131.6644,132.0333,131.6266,131.882,47228.0
2022-09-28 12:50:00,139.42,139.44,139.26,139.38,93434.0,131.882,131.9009,131.7306,131.8442,93434.0
2022-09-28 13:00:00,139.42,139.74,139.26,139.71,69002.0,131.882,132.1847,131.7306,132.1563,69002.0
2022-09-28 13:10:00,139.69,139.81,139.62,139.79,47991.0,132.1374,132.2509,132.0712,132.232,47991.0
2022-09-28 13:20:00,139.8,139.8,139.47,139.54,89438.0,132.2415,132.2415,131.9293,131.9955,89438.0
2022-09-28 13:30:00,139.54,139.62,139.42,139.5,59536.0,131.9955,132.0712,131.882,131.9577,59536.0
2022-09-28 13:40:00,139.5,139.63,139.28,139.33,87420.0,131.9577,132.0806,131.7496,131.7969,87420.0
2022-09-28 13:50:00,139.34,139.45,139.22,139.38,73956.0,131.8063,131.9104,131.6928,131.8442,73956.0
2022-09-28 14:00:00,139.41,139.53,139.35,139.48,162060.0,131.8725,131.986,131.8158,131.9388,162060.0
2022-09-28 14:10:00,139.49,139.51,139.28,139.35,85037.0,131.9482,131.9671,131.7496,131.8158,85037.0
2022-09-28 14:20:00,139.35,139.37,139.19,139.36,95973.0,131.8158,131.8347,131.6644,131.8252,95973.0
2022-09-28 14:30:00,139.35,139.68,139.35,139.65,87945.0,131.8158,132.1279,131.8158,132.0996,87945.0
2022-09-28 14:40:00,139.65,139.65,139.34,139.5,93491.0,132.0996,132.0996,131.8063,131.9577,93491.0
2022-09-28 14:50:00,139.52,139.63,139.52,139.55,94179.0,131.9766,132.0806,131.9766,132.005,94179.0
2022-09-28 15:00:00,139.56,140.11,139.52,140.01,215839.0,132.0144,132.5347,131.9766,132.4401,215839.0
2022-09-28 15:10:00,140.02,140.09,139.86,139.88,143621.0,132.4496,132.5158,132.2982,132.3171,143621.0
2022-09-28 15:20:00,139.9,140.13,139.81,140.05,113895.0,132.336,132.5536,132.2509,132.4779,113895.0
2022-09-28 15:30:00,140.05,140.36,140.05,140.26,153007.0,132.4779,132.7712,132.4779,132.6766,153007.0
2022-09-28 15:40:00,140.25,140.56,140.25,140.44,209000.0,132.6671,132.9604,132.6671,132.8468,209000.0
2022-09-28 15:50:00,140.43,140.43,138.73,139.85,420089.0,132.8374,132.8374,131.2293,132.2887,420089.0
2022-09-29 09:30:00,138.74,138.8,137.94,137.98,123998.0,131.2388,131.2955,130.482,130.5199,123998.0
2022-09-29 09:40:00,137.95,137.97,137.1,137.21,76421.0,130.4915,130.5104,129.6874,129.7915,76421.0
2022-09-29 09:50:00,137.21,137.59,137.19,137.27,59988.0,129.7915,130.1509,129.7726,129.8482,59988.0
2022-09-29 10:00:00,137.29,137.3,136.77,136.82,86090.0,129.8672,129.8766,129.3753,129.4226,86090.0
2022-09-29 10:10:00,136.78,136.93,136.4,136.52,72922.0,129.3847,129.5266,129.0253,129.1388,72922.0
2022-09-29 10:20:00,136.54,136.9,136.52,136.77,29370.0,129.1577,129.4982,129.1388,129.3753,29370.0
2022-09-29 10:30:00,136.83,136.86,136.52,136.73,67685.0,129.432,129.4604,129.1388,129.3374,67685.0
2022-09-29 10:40:00,136.7,137.11,136.68,137.0,98663.0,129.3091,129.6969,129.2901,129.5928,98663.0
2022-09-29 10:50:00,136.99,137.44,136.98,137.28,192675.0,129.5834,130.009,129.5739,129.8577,192675.0
2022-09-29 11:00:00,137.27,137.86,137.2,137.86,49063.0,129.8482,130.4063,129.782,130.4063,49063.0
2022-09-29 11:10:00,137.83,137.84,137.46,137.59,30834.0,130.378,130.3874,130.028,130.1509,30834.0
2022-09-29 11:20:00,137.57,137.57,137.24,137.46,35218.0,130.132,130.132,129.8199,130.028,35218.0
2022-09-29 11:30:00,137.39,137.57,137.3,137.5,326931.0,129.9618,130.132,129.8766,130.0658,326931.0
2022-09-29 11:40:00,137.45,137.8,137.36,137.77,45830.0,130.0185,130.3496,129.9334,130.3212,45830.0
2022-09-29 11:50:00,137.79,138.15,137.69,137.88,27661.0,130.3401,130.6807,130.2455,130.4253,27661.0
2022-09-29 12:00:00,137.82,137.98,137.78,137.94,12363.0,130.3685,130.5199,130.3307,130.482,12363.0
2022-09-29 12:10:00,137.92,137.93,137.49,137.5,49146.0,130.4631,130.4726,130.0563,130.0658,49146.0
2022-09-29 12:20:00,137.54,137.55,137.34,137.53,90340.0,130.1036,130.1131,129.9145,130.0942,90340.0
2022-09-29 12:30:00,137.53,137.81,137.49,137.76,30061.0,130.0942,130.359,130.0563,130.3117,30061.0
2022-09-29 12:40:00,137.77,137.78,137.52,137.61,39879.0,130.3212,130.3307,130.0847,130.1699,39879.0
2022-09-29 12:50:00,137.57,137.65,137.36,137.42,48611.0,130.132,130.2077,129.9334,129.9901,48611.0
2022-09-29 13:00:00,137.37,137.39,137.14,137.14,77614.0,129.9428,129.9618,129.7253,129.7253,77614.0
2022-09-29 13:10:00,137.13,137.34,137.12,137.19,247633.0,129.7158,129.9145,129.7064,129.7726,247633.0
2022-09-29 13:20:00,137.18,137.27,137.03,137.16,33789.0,129.7631,129.8482,129.6212,129.7442,33789.0
2022-09-29 13:30:00,137.08,137.36,137.02,137.27,34533.0,129.6685,129.9334,129.6118,129.8482,34533.0
2022-09-29 13:40:00,137.24,137.25,137.05,137.07,35427.0,129.8199,129.8293,129.6401,129.6591,35427.0
2022-09-29 13:50:00,137.07,137.11,136.71,136.72,42718.0,129.6591,129.6969,129.3185,129.328,42718.0
2022-09-29 14:00:00,136.71,136.8,136.54,136.71,62122.0,129.3185,129.4037,129.1577,129.3185,62122.0
2022-09-29 14:10:00,136.75,136.76,136.52,136.54,30025.0,129.3564,129.3658,129.1388,129.1577,30025.0
2022-09-29 14:20:00,136.54,136.91,136.5,136.84,133868.0,129.1577,129.5077,129.1199,129.4415,133868.0
2022-09-29 14:30:00,136.83,137.13,136.74,137.04,48224.0,129.432,129.7158,129.3469,129.6307,48224.0
2022-09-29 14:40:00,137.04,137.07,136.87,136.89,27531.0,129.6307,129.6591,129.4699,129.4888,27531.0
2022-09-29 14:50:00,136.85,136.87,136.58,136.59,60086.0,129.4509,129.4699,129.1955,129.205,60086.0
2022-09-29 15:00:00,136.58,136.96,136.58,136.75,54767.0,129.1955,129.555,129.1955,129.3564,54767.0
2022-09-29 15:10:00,136.73,137.24,136.71,137.21,84670.0,129.3374,129.8199,129.3185,129.7915,84670.0
2022-09-29 15:20:00,137.18,137.28,136.91,137.0,494490.0,129.7631,129.8577,129.5077,129.5928,494490.0
2022-09-29 15:30:00,136.98,137.67,136.95,137.48,127391.0,129.5739,130.2266,129.5455,130.0469,127391.0
2022-09-29 15:40:00,137.48,137.56,137.27,137.37,186285.0,130.0469,130.1226,129.8482,129.9428,186285.0
2022-09-29 15:50:00,137.39,137.55,137.23,137.42,446318.0,129.9618,130.1131,129.8104,129.9901,446318.0
2022-09-30 09:30:00,137.4,137.61,136.64,136.77,119618.0,129.9712,130.1699,129.2523,129.3753,119618.0
2022-09-30 09:40:00,136.79,137.39,136.63,136.98,36231.0,129.3942,129.9618,129.2428,129.5739,36231.0
2022-09-30 09:50:00,136.99,137.87,136.92,137.74,44254.0,129.5834,130.4158,129.5172,130.2928,44254.0
2022-09-30 10:00:00,137.79,137.83,137.45,137.62,32917.0,130.3401,130.378,130.0185,130.1793,32917.0
2022-09-30 10:10:00,137.49,137.79,137.18,137.48,33108.0,130.0563,130.3401,129.7631,130.0469,33108.0
2022-09-30 10:20:00,137.5,137.72,137.3,137.65,22551.0,130.0658,130.2739,129.8766,130.2077,22551.0
2022-09-30 10:30:00,137.62,138.18,137.58,138.05,37232.0,130.1793,130.709,130.1415,130.5861,37232.0
2022-09-30 10:40:00,138.0,138.07,137.74,137.92,43015.0,130.5388,130.605,130.2928,130.4631,43015.0
2022-09-30 10:50:00,137.97,138.13,137.89,137.99,15459.0,130.5104,130.6617,130.4347,130.5293,15459.0
2022-09-30 11:00:00,138.0,138.54,137.8,138.53,61919.0,130.5388,131.0496,130.3496,131.0401,61919.0
2022-09-30 11:10:00,138.5,138.6,138.39,138.45,36687.0,131.0117,131.1063,130.9077,130.9644,36687.0
2022-09-30 11:20:00,138.46,138.64,138.43,138.44,35818.0,130.9739,131.1442,130.9455,130.955,35818.0
2022-09-30 11:30:00,138.43,138.52,138.24,138.26,31119.0,130.9455,131.0307,130.7658,130.7847,31119.0
2022-09-30 11:40:00,138.25,138.28,137.77,137.79,48318.0,130.7753,130.8036,130.3212,130.3401,48318.0
2022-09-30 11:50:00,137.78,137.78,137.58,137.68,34500.0,130.3307,130.3307,130.1415,130.2361,34500.0
2022-09-30 12:00:00,137.64,137.64,137.34,137.36,67230.0,130.1982,130.1982,129.9145,129.9334,67230.0
2022-09-30 12:10:00,137.32,137.58,137.32,137.51,166276.0,129.8955,130.1415,129.8955,130.0753,166276.0
2022-09-30 12:20:00,137.47,137.55,137.27,137.43,36040.0,130.0374,130.1131,129.8482,129.9996,36040.0
2022-09-30 12:30:00,137.41,137.72,137.41,137.68,85853.0,129.9807,130.2739,129.9807,130.2361,85853.0
2022-09-30 12:40:00,137.68,137.76,137.64,137.71,58137.0,130.2361,130.3117,130.1982,130.2645,58137.0
2022-09-30 12:50:00,137.69,137.75,137.56,137.6,24798.0,130.2455,130.3023,130.1226,130.1604,24798.0
2022-09-30 13:00:00,137.58,137.65,137.38,137.58,103968.0,130.1415,130.2077,129.9523,130.1415,103968.0
2022-09-30 13:10:00,137.6,137.72,137.39,137.47,26310.0,130.1604,130.2739,129.9618,130.0374,26310.0
2022-09-30 13:20:00,137.48,137.69,137.43,137.63,24917.0,130.0469,130.2455,129.9996,130.1888,24917.0
2022-09-30 13:30:00,137.64,137.67,137.23,137.25,21241.0,130.1982,130.2266,129.8104,129.8293,21241.0
2022-09-30 13:40:00,137.25,137.27,137.0,137.01,131692.0,129.8293,129.8482,129.5928,129.6023,131692.0
2022-09-30 13:50:00,137.0,137.21,136.96,137.06,298007.0,129.5928,129.7915,129.555,129.6496,298007.0
2022-09-30 14:00:00,137.05,137.12,136.92,137.1,48455.0,129.6401,129.7064,129.5172,129.6874,48455.0
2022-09-30 14:10:00,137.09,137.34,137.09,137.15,94768.0,129.678,129.9145,129.678,129.7347,94768.0
2022-09-30 14:20:00,137.15,137.25,136.79,136.93,135640.0,129.7347,129.8293,129.3942,129.5266,135640.0
2022-09-30 14:30:00,136.92,137.03,136.79,136.9,55561.0,129.5172,129.6212,129.3942,129.4982,55561.0
2022-09-30 14:40:00,136.9,136.9,136.38,136.62,112645.0,129.4982,129.4982,129.0064,129.2334,112645.0
2022-09-30 14:50:00,136.64,136.68,136.35,136.42,87013.0,129.2523,129.2901,128.978,129.0442,87013.0
2022-09-30 15:00:00,136.42,136.9,136.37,136.61,76263.0,129.0442,129.4982,128.9969,129.2239,76263.0
2022-09-30 15:10:00,136.64,136.76,136.31,136.58,50376.0,129.2523,129.3658,128.9401,129.1955,50376.0
2022-09-30 15:20:00,136.56,136.7,136.27,136.67,113409.0,129.1766,129.3091,128.9023,129.2807,113409.0
2022-09-30 15:30:00,136.69,136.92,136.35,136.46,131648.0,129.2996,129.5172,128.978,129.082,131648.0
2022-09-30 15:40:00,136.44,136.74,136.42,136.57,102057.0,129.0631,129.3469,129.0442,129.1861,102057.0
2022-09-30 15:50:00,136.59,136.59,135.72,135.96,355887.0,129.205,129.205,128.382,128.6091,355887.0
2022-10-03 09:30:00,137.63,137.85,137.06,137.06,61576.0,130.1888,130.3969,129.6496,129.6496,61576.0
2022-10-03 09:40:00,137.08,137.79,136.91,137.71,39111.0,129.6685,130.3401,129.5077,130.2645,39111.0
2022-10-03 09:50:00,137.75,137.76,137.33,137.44,44511.0,130.3023,130.3117,129.905,130.009,44511.0
2022-10-03 10:00:00,137.44,138.69,137.43,138.54,39336.0,130.009,131.1915,129.9996,131.0496,39336.0
2022-10-03 10:10:00,138.55,138.83,138.54,138.82,26761.0,131.059,131.3239,131.0496,131.3144,26761.0
2022-10-03 10:20:00,138.84,139.18,138.82,139.02,42529.0,131.3334,131.655,131.3144,131.5036,42529.0
2022-10-03 10:30:00,139.0,139.12,138.75,138.79,258500.0,131.4847,131.5982,131.2482,131.2861,258500.0
2022-10-03 10:40:00,138.79,139.13,138.72,139.1,41540.0,131.2861,131.6077,131.2198,131.5793,41540.0
2022-10-03 10:50:00,139.09,139.19,138.98,138.98,43847.0,131.5698,131.6644,131.4658,131.4658,43847.0
2022-10-03 11:00:00,139.02,139.34,138.94,139.31,30480.0,131.5036,131.8063,131.4279,131.7779,30480.0
2022-10-03 11:10:00,139.36,139.46,139.23,139.24,53643.0,131.8252,131.9198,131.7023,131.7117,53643.0
2022-10-03 11:20:00,139.21,139.3,139.13,139.22,83554.0,131.6834,131.7685,131.6077,131.6928,83554.0
2022-10-03 11:30:00,139.23,139.34,138.96,139.05,48246.0,131.7023,131.8063,131.4469,131.532,48246.0
2022-10-03 11:40:00,139.08,139.08,138.85,138.99,18309.0,131.5604,131.5604,131.3428,131.4752,18309.0
2022-10-03 11:50:00,139.05,139.08,138.76,138.84,224848.0,131.532,131.5604,131.2577,131.3334,224848.0
2022-10-03 12:00:00,138.83,139.18,138.83,139.18,28916.0,131.3239,131.655,131.3239,131.655,28916.0
2022-10-03 12:10:00,139.18,139.23,138.99,139.04,80517.0,131.655,131.7023,131.4752,131.5225,80517.0
2022-10-03 12:20:00,139.07,139.14,138.74,138.78,123567.0,131.5509,131.6171,131.2388,131.2766,123567.0
2022-10-03 12:30:00,138.77,138.91,138.65,138.88,24033.0,131.2671,131.3996,131.1536,131.3712,24033.0
2022-10-03 12:40:00,138.88,138.92,138.79,138.86,25388.0,131.3712,131.409,131.2861,131.3523,25388.0
2022-10-03 12:50:00,138.88,138.99,138.69,138.99,35479.0,131.3712,131.4752,131.1915,131.4752,35479.0
2022-10-03 13:00:00,138.98,139.16,138.91,139.14,28491.0,131.4658,131.6361,131.3996,131.6171,28491.0
2022-10-03 13:10:00,139.14,139.14,139.01,139.1,24889.0,131.6171,131.6171,131.4942,131.5793,24889.0
2022-10-03 13:20:00,139.13,139.4,139.1,139.27,75729.0,131.6077,131.8631,131.5793,131.7401,75729.0
2022-10-03 13:30:00,139.28,139.55,139.26,139.43,100846.0,131.7496,132.005,131.7306,131.8915,100846.0
2022-10-03 13:40:00,139.42,139.58,139.42,139.53,53553.0,131.882,132.0333,131.882,131.986,53553.0
2022-10-03 13:50:00,139.51,139.52,139.35,139.4,34129.0,131.9671,131.9766,131.8158,131.8631,34129.0
2022-10-03 14:00:00,139.42,139.74,139.4,139.64,65746.0,131.882,132.1847,131.8631,132.0901,65746.0
2022-10-03 14:10:00,139.66,139.83,139.65,139.78,113564.0,132.109,132.2698,132.0996,132.2225,113564.0
2022-10-03 14:20:00,139.78,140.06,139.77,140.03,84047.0,132.2225,132.4874,132.2131,132.459,84047.0
2022-10-03 14:30:00,140.0,140.08,139.99,140.07,56279.0,132.4306,132.5063,132.4212,132.4969,56279.0
2022-10-03 14:40:00,140.05,140.24,140.05,140.15,126113.0,132.4779,132.6577,132.4779,132.5725,126113.0
2022-10-03 14:50:00,140.15,140.4,140.14,140.27,98180.0,132.5725,132.809,132.5631,132.686,98180.0
2022-10-03 15:00:00,140.27,140.31,140.13,140.26,113779.0,132.686,132.7239,132.5536,132.6766,113779.0
2022-10-03 15:10:00,140.26,140.26,139.95,140.1,67404.0,132.6766,132.6766,132.3833,132.5252,67404.0
2022-10-03 15:20:00,140.1,140.26,140.06,140.19,81309.0,132.5252,132.6766,132.4874,132.6104,81309.0
2022-10-03 15:30:00,140.19,140.28,140.03,140.06,59158.0,132.6104,132.6955,132.459,132.4874,59158.0
2022-10-03 15:40:00,140.05,140.08,139.79,139.84,74199.0,132.4779,132.5063,132.232,132.2793,74199.0
2022-10-03 15:50:00,139.84,139.91,139.56,139.72,252905.0,132.2793,132.3455,132.0144,132.1658,252905.0
2022-10-04 09:30:00,141.61,142.58,141.6,142.58,86681.0,133.9536,134.8711,133.9441,134.8711,86681.0
2022-10-04 09:40:00,142.59,143.12,142.52,143.04,75796.0,134.8806,135.3819,134.8144,135.3063,75796.0
2022-10-04 09:50:00,143.06,143.25,142.92,143.25,54254.0,135.3252,135.5049,135.1928,135.5049,54254.0
2022-10-04 10:00:00,143.26,143.6,143.19,143.35,176930.0,135.5144,135.836,135.4482,135.5995,176930.0
2022-10-04 10:10:00,143.29,143.41,143.22,143.31,46439.0,135.5428,135.6563,135.4765,135.5617,46439.0
2022-10-04 10:20:00,143.26,143.33,143.08,143.13,137725.0,135.5144,135.5806,135.3441,135.3914,137725.0
2022-10-04 10:30:00,143.12,143.41,143.11,143.26,31237.0,135.3819,135.6563,135.3725,135.5144,31237.0
2022-10-04 10:40:00,143.26,143.42,143.12,143.31,56500.0,135.5144,135.6657,135.3819,135.5617,56500.0
2022-10-04 10:50:00,143.32,143.62,143.03,143.57,45713.0,135.5711,135.8549,135.2968,135.8076,45713.0
2022-10-04 11:00:00,143.58,143.7,143.5,143.59,27745.0,135.8171,135.9306,135.7414,135.8265,27745.0
2022-10-04 11:10:00,143.58,143.65,143.33,143.63,57481.0,135.8171,135.8833,135.5806,135.8644,57481.0
2022-10-04 11:20:00,143.65,143.77,143.65,143.71,28476.0,135.8833,135.9968,135.8833,135.94,28476.0
2022-10-04 11:30:00,143.75,143.86,143.49,143.68,79011.0,135.9779,136.0819,135.7319,135.9117,79011.0
2022-10-04 11:40:00,143.69,143.73,143.44,143.51,17939.0,135.9211,135.959,135.6846,135.7509,17939.0
2022-10-04 11:50:00,143.53,143.68,143.48,143.68,18160.0,135.7698,135.9117,135.7225,135.9117,18160.0
2022-10-04 12:00:00,143.69,143.73,143.6,143.63,34515.0,135.9211,135.959,135.836,135.8644,34515.0
2022-10-04 12:10:00,143.64,143.82,143.64,143.75,18077.0,135.8738,136.0441,135.8738,135.9779,18077.0
2022-10-04 12:20:00,143.77,143.94,143.64,143.85,148208.0,135.9968,136.1576,135.8738,136.0725,148208.0
2022-10-04 12:30:00,143.86,143.97,143.86,143.96,20847.0,136.0819,136.186,136.0819,136.1765,20847.0
2022-10-04 12:40:00,143.92,143.92,143.51,143.53,83424.0,136.1387,136.1387,135.7509,135.7698,83424.0
2022-10-04 12:50:00,143.5,143.56,143.41,143.55,59517.0,135.7414,135.7982,135.6563,135.7887,59517.0
2022-10-04 13:00:00,143.55,143.58,143.3,143.32,35420.0,135.7887,135.8171,135.5522,135.5711,35420.0
2022-10-04 13:10:00,143.31,143.41,142.86,142.88,68092.0,135.5617,135.6563,135.136,135.1549,68092.0
2022-10-04 13:20:00,142.82,143.24,142.78,143.23,52782.0,135.0982,135.4955,135.0603,135.486,52782.0
2022-10-04 13:30:00,143.23,143.35,143.14,143.22,20220.0,135.486,135.5995,135.4009,135.4765,20220.0
2022-10-04 13:40:00,143.2,143.41,143.18,143.33,44477.0,135.4576,135.6563,135.4387,135.5806,44477.0
2022-10-04 13:50:00,143.35,143.67,143.32,143.53,25846.0,135.5995,135.9022,135.5711,135.7698,25846.0
2022-10-04 14:00:00,143.56,143.66,143.54,143.65,32957.0,135.7982,135.8928,135.7792,135.8833,32957.0
2022-10-04 14:10:00,143.63,143.66,143.46,143.47,39776.0,135.8644,135.8928,135.7036,135.713,39776.0
2022-10-04 14:20:00,143.47,143.61,143.3,143.3,85831.0,135.713,135.8455,135.5522,135.5522,85831.0
2022-10-04 14:30:00,143.3,143.56,143.27,143.42,33170.0,135.5522,135.7982,135.5238,135.6657,33170.0
2022-10-04 14:40:00,143.42,143.73,143.41,143.71,70800.0,135.6657,135.959,135.6563,135.94,70800.0
2022-10-04 14:50:00,143.72,143.87,143.72,143.78,84279.0,135.9495,136.0914,135.9495,136.0063,84279.0
2022-10-04 15:00:00,143.78,143.81,143.5,143.52,129849.0,136.0063,136.0346,135.7414,135.7603,129849.0
2022-10-04 15:10:00,143.49,143.6,143.24,143.49,41386.0,135.7319,135.836,135.4955,135.7319,41386.0
2022-10-04 15:20:00,143.51,143.78,143.4,143.68,177463.0,135.7509,136.0063,135.6468,135.9117,177463.0
2022-10-04 15:30:00,143.67,143.95,143.5,143.89,86199.0,135.9022,136.1671,135.7414,136.1103,86199.0
2022-10-04 15:40:00,143.88,143.9,143.73,143.84,85258.0,136.1009,136.1198,135.959,136.063,85258.0
2022-10-04 15:50:00,143.85,144.22,143.85,144.22,183341.0,136.0725,136.4225,136.0725,136.4225,183341.0
2022-10-05 09:30:00,142.5,143.28,142.5,142.78,101137.0,134.7955,135.5333,134.7955,135.0603,101137.0
2022-10-05 09:40:00,142.81,143.02,142.59,142.89,46067.0,135.0887,135.2874,134.8806,135.1644,46067.0
2022-10-05 09:50:00,142.82,143.0,142.72,142.81,68009.0,135.0982,135.2684,135.0036,135.0887,68009.0
2022-10-05 10:00:00,142.81,142.81,141.98,141.98,83416.0,135.0887,135.0887,134.3036,134.3036,83416.0
2022-10-05 10:10:00,142.03,142.23,141.86,141.88,105460.0,134.3509,134.5401,134.1901,134.209,105460.0
2022-10-05 10:20:00,142.06,142.17,141.84,141.96,35285.0,134.3793,134.4833,134.1712,134.2847,35285.0
2022-10-05 10:30:00,141.87,141.97,141.67,141.96,34821.0,134.1995,134.2941,134.0103,134.2847,34821.0
2022-10-05 10:40:00,141.91,142.17,141.87,141.99,12778.0,134.2374,134.4833,134.1995,134.313,12778.0
2022-10-05 10:50:00,141.96,142.02,141.79,141.83,11786.0,134.2847,134.3414,134.1239,134.1617,11786.0
2022-10-05 11:00:00,141.83,142.14,141.81,141.94,15991.0,134.1617,134.4549,134.1428,134.2657,15991.0
2022-10-05 11:10:00,141.88,142.3,141.88,142.29,22437.0,134.209,134.6063,134.209,134.5968,22437.0
2022-10-05 11:20:00,142.29,142.37,142.18,142.25,11167.0,134.5968,134.6725,134.4928,134.559,11167.0
2022-10-05 11:30:00,142.3,142.57,142.22,142.57,15250.0,134.6063,134.8617,134.5306,134.8617,15250.0
2022-10-05 11:40:00,142.59,142.59,142.36,142.36,11544.0,134.8806,134.8806,134.663,134.663,11544.0
2022-10-05 11:50:00,142.39,142.49,142.36,142.38,3537.0,134.6914,134.786,134.663,134.682,3537.0
2022-10-05 12:00:00,142.31,142.7,142.15,142.65,12286.0,134.6157,134.9847,134.4644,134.9374,12286.0
2022-10-05 12:10:00,142.71,143.12,142.71,143.02,22474.0,134.9941,135.3819,134.9941,135.2874,22474.0
2022-10-05 12:20:00,143.03,143.05,142.88,142.9,17789.0,135.2968,135.3157,135.1549,135.1738,17789.0
2022-10-05 12:30:00,142.91,142.93,142.78,142.92,24826.0,135.1833,135.2022,135.0603,135.1928,24826.0
2022-10-05 12:40:00,142.88,143.29,142.83,143.27,18488.0,135.1549,135.5428,135.1076,135.5238,18488.0
2022-10-05 12:50:00,143.35,143.38,143.11,143.13,10714.0,135.5995,135.6279,135.3725,135.3914,10714.0
2022-10-05 13:00:00,143.11,143.49,143.09,143.34,27499.0,135.3725,135.7319,135.3536,135.5901,27499.0
2022-10-05 13:10:00,143.39,143.75,143.37,143.75,23920.0,135.6374,135.9779,135.6184,135.9779,23920.0
2022-10-05 13:20:00,143.77,143.95,143.61,143.68,33424.0,135.9968,136.1671,135.8455,135.9117,33424.0
2022-10-05 13:30:00,143.65,143.66,143.48,143.64,12240.0,135.8833,135.8928,135.7225,135.8738,12240.0
2022-10-05 13:40:00,143.58,143.72,143.47,143.68,12037.0,135.8171,135.9495,135.713,135.9117,12037.0
2022-10-05 13:50:00,143.67,143.7,143.37,143.38,73188.0,135.9022,135.9306,135.6184,135.6279,73188.0
2022-10-05 14:00:00,143.39,143.62,143.37,143.57,35771.0,135.6374,135.8549,135.6184,135.8076,35771.0
2022-10-05 14:10:00,143.58,143.87,143.58,143.82,28823.0,135.8171,136.0914,135.8171,136.0441,28823.0
2022-10-05 14:20:00,143.75,143.84,143.62,143.79,21707.0,135.9779,136.063,135.8549,136.0157,21707.0
2022-10-05 14:30:00,143.77,143.83,143.59,143.78,32505.0,135.9968,136.0536,135.8265,136.0063,32505.0
2022-10-05 14:40:00,143.78,143.92,143.71,143.79,34635.0,136.0063,136.1387,135.94,136.0157,34635.0
2022-10-05 14:50:00,143.81,143.96,143.75,143.89,41313.0,136.0346,136.1765,135.9779,136.1103,41313.0
2022-10-05 15:00:00,144.01,144.25,144.01,144.16,68397.0,136.2238,136.4509,136.2238,136.3657,68397.0
2022-10-05 15:10:00,144.15,144.53,144.09,144.43,79033.0,136.3563,136.7157,136.2995,136.6211,79033.0
2022-10-05 15:20:00,144.45,144.46,144.26,144.27,25465.0,136.64,136.6495,136.4603,136.4698,25465.0
2022-10-05 15:30:00,144.25,144.4,144.14,144.16,41716.0,136.4509,136.5927,136.3468,136.3657,41716.0
2022-10-05 15:40:00,144.13,144.21,143.99,144.01,64434.0,136.3373,136.413,136.2049,136.2238,64434.0
2022-10-05 15:50:00,144.01,144.01,143.52,143.66,154215.0,136.2238,136.2238,135.7603,135.8928,154215.0
2022-10-06 09:30:00,143.0,143.57,142.88,143.57,114638.0,135.2684,135.8076,135.1549,135.8076,114638.0
2022-10-06 09:40:00,143.55,144.03,143.33,143.43,87191.0,135.7887,136.2427,135.5806,135.6752,87191.0
2022-10-06 09:50:00,143.44,143.73,143.03,143.08,45051.0,135.6846,135.959,135.2968,135.3441,45051.0
2022-10-06 10:00:00,143.11,143.11,142.48,142.69,48361.0,135.3725,135.3725,134.7766,134.9752,48361.0
2022-10-06 10:10:00,142.53,142.75,142.31,142.56,132629.0,134.8238,135.032,134.6157,134.8522,132629.0
2022-10-06 10:20:00,142.56,142.65,142.18,142.19,49459.0,134.8522,134.9374,134.4928,134.5022,49459.0
2022-10-06 10:30:00,142.19,142.36,142.04,142.28,25497.0,134.5022,134.663,134.3603,134.5874,25497.0
2022-10-06 10:40:00,142.33,142.91,142.33,142.9,78204.0,134.6347,135.1833,134.6347,135.1738,78204.0
2022-10-06 10:50:00,142.84,143.1,142.77,143.07,23473.0,135.1171,135.363,135.0509,135.3347,23473.0
2022-10-06 11:00:00,143.11,143.11,142.64,142.77,50046.0,135.3725,135.3725,134.9279,135.0509,50046.0
2022-10-06 11:10:00,142.8,143.13,142.62,143.08,46247.0,135.0793,135.3914,134.909,135.3441,46247.0
2022-10-06 11:20:00,143.09,143.22,142.95,143.1,47143.0,135.3536,135.4765,135.2211,135.363,47143.0
2022-10-06 11:30:00,143.04,143.11,142.82,142.82,22439.0,135.3063,135.3725,135.0982,135.0982,22439.0
2022-10-06 11:40:00,142.79,143.05,142.78,143.0,30739.0,135.0698,135.3157,135.0603,135.2684,30739.0
2022-10-06 11:50:00,143.01,143.22,142.42,142.5,65226.0,135.2779,135.4765,134.7198,134.7955,65226.0
2022-10-06 12:00:00,142.44,142.54,142.33,142.37,35835.0,134.7387,134.8333,134.6347,134.6725,35835.0
2022-10-06 12:10:00,142.44,142.44,142.18,142.35,54712.0,134.7387,134.7387,134.4928,134.6536,54712.0
2022-10-06 12:20:00,142.38,142.74,142.36,142.74,33101.0,134.682,135.0225,134.663,135.0225,33101.0
2022-10-06 12:30:00,142.7,142.82,142.6,142.81,9529.0,134.9847,135.0982,134.8901,135.0887,9529.0
2022-10-06 12:40:00,142.79,143.06,142.77,142.95,69613.0,135.0698,135.3252,135.0509,135.2211,69613.0
2022-10-06 12:50:00,142.93,142.93,142.76,142.76,34850.0,135.2022,135.2022,135.0414,135.0414,34850.0
2022-10-06 13:00:00,142.77,142.85,142.54,142.55,30425.0,135.0509,135.1265,134.8333,134.8428,30425.0
2022-10-06 13:10:00,142.54,142.89,142.54,142.81,33109.0,134.8333,135.1644,134.8333,135.0887,33109.0
2022-10-06 13:20:00,142.79,142.93,142.73,142.88,53420.0,135.0698,135.2022,135.013,135.1549,53420.0
2022-10-06 13:30:00,142.82,142.82,142.51,142.54,51915.0,135.0982,135.0982,134.8049,134.8333,51915.0
2022-10-06 13:40:00,142.56,142.76,142.55,142.76,35342.0,134.8522,135.0414,134.8428,135.0414,35342.0
2022-10-06 13:50:00,142.75,142.78,142.65,142.71,16552.0,135.032,135.0603,134.9374,134.9941,16552.0
2022-10-06 14:00:00,142.71,142.71,142.37,142.39,49505.0,134.9941,134.9941,134.6725,134.6914,49505.0
2022-10-06 14:10:00,142.42,142.47,142.23,142.28,24853.0,134.7198,134.7671,134.5401,134.5874,24853.0
2022-10-06 14:20:00,142.24,142.45,142.24,142.35,39233.0,134.5495,134.7482,134.5495,134.6536,39233.0
2022-10-06 14:30:00,142.36,142.53,142.23,142.34,56665.0,134.663,134.8238,134.5401,134.6441,56665.0
2022-10-06 14:40:00,142.33,142.4,141.99,142.0,68381.0,134.6347,134.7009,134.313,134.3225,68381.0
2022-10-06 14:50:00,141.95,142.18,141.8,142.02,118283.0,134.2752,134.4928,134.1333,134.3414,118283.0
2022-10-06 15:00:00,142.01,142.06,141.86,142.02,104786.0,134.332,134.3793,134.1901,134.3414,104786.0
2022-10-06 15:10:00,142.01,142.15,141.81,142.03,65310.0,134.332,134.4644,134.1428,134.3509,65310.0
2022-10-06 15:20:00,142.02,142.4,141.98,142.4,63901.0,134.3414,134.7009,134.3036,134.7009,63901.0
2022-10-06 15:30:00,142.41,142.44,142.15,142.25,79767.0,134.7103,134.7387,134.4644,134.559,79767.0
2022-10-06 15:40:00,142.16,142.31,142.07,142.15,84449.0,134.4739,134.6157,134.3887,134.4644,84449.0
2022-10-06 15:50:00,142.15,142.32,141.95,142.03,185500.0,134.4644,134.6252,134.2752,134.3509,185500.0
2022-10-07 09:30:00,140.87,141.07,140.47,140.7,92197.0,133.2536,133.4428,132.8752,133.0928,92197.0
2022-10-07 09:40:00,140.76,140.91,139.8,139.82,44300.0,133.1495,133.2914,132.2415,132.2604,44300.0
2022-10-07 09:50:00,139.78,140.0,139.49,139.55,34014.0,132.2225,132.4306,131.9482,132.005,34014.0
2022-10-07 10:00:00,139.5,139.64,139.26,139.46,44839.0,131.9577,132.0901,131.7306,131.9198,44839.0
2022-10-07 10:10:00,139.46,139.87,139.45,139.84,232240.0,131.9198,132.3077,131.9104,132.2793,232240.0
2022-10-07 10:20:00,139.84,140.14,139.82,139.91,29684.0,132.2793,132.5631,132.2604,132.3455,29684.0
2022-10-07 10:30:00,139.92,139.97,139.7,139.79,43134.0,132.355,132.4023,132.1469,132.232,43134.0
2022-10-07 10:40:00,139.81,140.31,139.81,140.21,27350.0,132.2509,132.7239,132.2509,132.6293,27350.0
2022-10-07 10:50:00,140.19,140.3,139.96,140.12,44627.0,132.6104,132.7144,132.3928,132.5441,44627.0
2022-10-07 11:00:00,140.15,140.38,139.99,140.04,18460.0,132.5725,132.7901,132.4212,132.4685,18460.0
2022-10-07 11:10:00,139.98,140.13,139.73,139.73,20860.0,132.4117,132.5536,132.1752,132.1752,20860.0
2022-10-07 11:20:00,139.73,139.93,139.63,139.88,32277.0,132.1752,132.3644,132.0806,132.3171,32277.0
2022-10-07 11:30:00,139.91,139.95,139.69,139.87,21873.0,132.3455,132.3833,132.1374,132.3077,21873.0
2022-10-07 11:40:00,139.83,139.92,139.63,139.63,55831.0,132.2698,132.355,132.0806,132.0806,55831.0
2022-10-07 11:50:00,139.61,139.81,139.6,139.73,46173.0,132.0617,132.2509,132.0523,132.1752,46173.0
2022-10-07 12:00:00,139.73,139.86,139.59,139.83,49181.0,132.1752,132.2982,132.0428,132.2698,49181.0
2022-10-07 12:10:00,139.81,139.95,139.71,139.72,18510.0,132.2509,132.3833,132.1563,132.1658,18510.0
2022-10-07 12:20:00,139.7,139.73,139.4,139.43,25294.0,132.1469,132.1752,131.8631,131.8915,25294.0
2022-10-07 12:30:00,139.41,139.41,139.31,139.38,27784.0,131.8725,131.8725,131.7779,131.8442,27784.0
2022-10-07 12:40:00,139.33,139.34,139.11,139.13,10159.0,131.7969,131.8063,131.5888,131.6077,10159.0
2022-10-07 12:50:00,139.1,139.24,139.08,139.23,18614.0,131.5793,131.7117,131.5604,131.7023,18614.0
2022-10-07 13:00:00,139.18,139.19,138.98,138.98,18486.0,131.655,131.6644,131.4658,131.4658,18486.0
2022-10-07 13:10:00,139.02,139.34,139.0,139.33,25204.0,131.5036,131.8063,131.4847,131.7969,25204.0
2022-10-07 13:20:00,139.29,139.36,139.21,139.26,10473.0,131.759,131.8252,131.6834,131.7306,10473.0
2022-10-07 13:30:00,139.22,139.25,139.13,139.19,27043.0,131.6928,131.7212,131.6077,131.6644,27043.0
2022-10-07 13:40:00,139.21,139.39,139.16,139.19,12044.0,131.6834,131.8536,131.6361,131.6644,12044.0
2022-10-07 13:50:00,139.24,139.29,139.01,139.09,11290.0,131.7117,131.759,131.4942,131.5698,11290.0
2022-10-07 14:00:00,139.07,139.18,139.02,139.1,41265.0,131.5509,131.655,131.5036,131.5793,41265.0
2022-10-07 14:10:00,139.08,139.19,138.91,139.0,72554.0,131.5604,131.6644,131.3996,131.4847,72554.0
2022-10-07 14:20:00,139.0,139.04,138.77,138.8,25297.0,131.4847,131.5225,131.2671,131.2955,25297.0
2022-10-07 14:30:00,138.75,138.89,138.66,138.82,15709.0,131.2482,131.3807,131.1631,131.3144,15709.0
2022-10-07 14:40:00,138.82,138.86,138.61,138.73,43551.0,131.3144,131.3523,131.1158,131.2293,43551.0
2022-10-07 14:50:00,138.76,138.8,138.69,138.73,57836.0,131.2577,131.2955,131.1915,131.2293,57836.0
2022-10-07 15:00:00,138.72,138.98,138.72,138.74,33011.0,131.2198,131.4658,131.2198,131.2388,33011.0
2022-10-07 15:10:00,138.74,138.83,138.46,138.46,126481.0,131.2388,131.3239,130.9739,130.9739,126481.0
2022-10-07 15:20:00,138.49,138.55,138.17,138.27,59965.0,131.0023,131.059,130.6996,130.7942,59965.0
2022-10-07 15:30:00,138.26,138.49,138.09,138.48,62430.0,130.7847,131.0023,130.6239,130.9928,62430.0
2022-10-07 15:40:00,138.55,138.8,138.48,138.56,65075.0,131.059,131.2955,130.9928,131.0685,65075.0
2022-10-07 15:50:00,138.58,138.95,138.58,138.82,152209.0,131.0874,131.4374,131.0874,131.3144,152209.0
2022-10-10 09:30:00,139.3,139.48,139.03,139.21,193433.0,131.7685,131.9388,131.5131,131.6834,193433.0
2022-10-10 09:40:00,139.22,139.58,139.02,139.33,60672.0,131.6928,132.0333,131.5036,131.7969,60672.0
2022-10-10 09:50:00,139.32,139.44,138.74,138.75,37711.0,131.7874,131.9009,131.2388,131.2482,37711.0
2022-10-10 10:00:00,138.77,138.94,138.6,138.62,51999.0,131.2671,131.4279,131.1063,131.1253,51999.0
2022-10-10 10:10:00,138.63,138.8,138.63,138.72,51236.0,131.1347,131.2955,131.1347,131.2198,51236.0
2022-10-10 10:20:00,138.73,139.19,138.73,139.13,30814.0,131.2293,131.6644,131.2293,131.6077,30814.0
2022-10-10 10:30:00,139.05,139.22,138.27,138.29,101841.0,131.532,131.6928,130.7942,130.8131,101841.0
2022-10-10 10:40:00,138.31,138.59,138.22,138.34,447993.0,130.832,131.0969,130.7469,130.8604,447993.0
2022-10-10 10:50:00,138.3,138.39,138.07,138.28,26099.0,130.8226,130.9077,130.605,130.8036,26099.0
2022-10-10 11:00:00,138.18,138.23,137.91,138.01,18774.0,130.709,130.7563,130.4536,130.5482,18774.0
2022-10-10 11:10:00,138.07,138.31,138.05,138.2,22530.0,130.605,130.832,130.5861,130.728,22530.0
2022-10-10 11:20:00,138.11,138.55,138.11,138.3,30593.0,130.6428,131.059,130.6428,130.8226,30593.0
2022-10-10 11:30:00,138.31,138.33,138.11,138.13,17450.0,130.832,130.8509,130.6428,130.6617,17450.0
2022-10-10 11:40:00,138.08,138.36,138.02,138.3,32820.0,130.6144,130.8793,130.5577,130.8226,32820.0
2022-10-10 11:50:00,138.33,138.57,138.31,138.4,90820.0,130.8509,131.078,130.832,130.9171,90820.0
2022-10-10 12:00:00,138.36,138.45,138.17,138.19,13843.0,130.8793,130.9644,130.6996,130.7185,13843.0
2022-10-10 12:10:00,138.17,138.23,138.08,138.08,13166.0,130.6996,130.7563,130.6144,130.6144,13166.0
2022-10-10 12:20:00,138.03,138.03,137.72,137.74,18028.0,130.5671,130.5671,130.2739,130.2928,18028.0
2022-10-10 12:30:00,137.76,137.82,137.62,137.75,19168.0,130.3117,130.3685,130.1793,130.3023,19168.0
2022-10-10 12:40:00,137.77,137.82,137.67,137.69,26863.0,130.3212,130.3685,130.2266,130.2455,26863.0
2022-10-10 12:50:00,137.68,137.68,137.47,137.48,25829.0,130.2361,130.2361,130.0374,130.0469,25829.0
2022-10-10 13:00:00,137.46,137.46,137.33,137.38,10171.0,130.028,130.028,129.905,129.9523,10171.0
2022-10-10 13:10:00,137.35,137.71,137.27,137.5,50455.0,129.9239,130.2645,129.8482,130.0658,50455.0
2022-10-10 13:20:00,137.55,137.71,137.55,137.67,36939.0,130.1131,130.2645,130.1131,130.2266,36939.0
2022-10-10 13:30:00,137.67,137.94,137.66,137.92,27852.0,130.2266,130.482,130.2172,130.4631,27852.0
2022-10-10 13:40:00,137.96,138.66,137.87,138.55,41761.0,130.5009,131.1631,130.4158,131.059,41761.0
2022-10-10 13:50:00,138.53,138.77,138.5,138.53,73315.0,131.0401,131.2671,131.0117,131.0401,73315.0
2022-10-10 14:00:00,138.56,138.56,138.28,138.34,49642.0,131.0685,131.0685,130.8036,130.8604,49642.0
2022-10-10 14:10:00,138.31,138.37,138.12,138.15,39197.0,130.832,130.8888,130.6523,130.6807,39197.0
2022-10-10 14:20:00,138.18,138.24,137.98,138.14,42336.0,130.709,130.7658,130.5199,130.6712,42336.0
2022-10-10 14:30:00,138.08,138.46,138.06,138.45,44239.0,130.6144,130.9739,130.5955,130.9644,44239.0
2022-10-10 14:40:00,138.45,138.49,138.11,138.15,22172.0,130.9644,131.0023,130.6428,130.6807,22172.0
2022-10-10 14:50:00,138.15,138.29,138.04,138.14,39339.0,130.6807,130.8131,130.5766,130.6712,39339.0
2022-10-10 15:00:00,138.14,138.26,137.94,138.14,34841.0,130.6712,130.7847,130.482,130.6712,34841.0
2022-10-10 15:10:00,138.11,138.51,138.06,138.47,68067.0,130.6428,131.0212,130.5955,130.9834,68067.0
2022-10-10 15:20:00,138.5,138.6,138.1,138.15,56263.0,131.0117,131.1063,130.6334,130.6807,56263.0
2022-10-10 15:30:00,138.18,138.47,138.07,138.4,57183.0,130.709,130.9834,130.605,130.9171,57183.0
2022-10-10 15:40:00,138.37,138.44,138.14,138.33,76379.0,130.8888,130.955,130.6712,130.8509,76379.0
2022-10-10 15:50:00,138.32,138.44,137.95,137.97,151667.0,130.8415,130.955,130.4915,130.5104,151667.0
2022-10-11 09:30:00,137.3,137.47,136.85,136.99,63887.0,129.8766,130.0374,129.4509,129.5834,63887.0
2022-10-11 09:40:00,136.98,137.24,136.75,136.93,61672.0,129.5739,129.8199,129.3564,129.5266,61672.0
2022-10-11 09:50:00,136.93,136.99,136.7,136.76,26916.0,129.5266,129.5834,129.3091,129.3658,26916.0
2022-10-11 10:00:00,136.74,136.74,136.47,136.6,143665.0,129.3469,129.3469,129.0915,129.2145,143665.0
2022-10-11 10:10:00,136.61,137.07,136.44,136.88,36216.0,129.2239,129.6591,129.0631,129.4793,36216.0
2022-10-11 10:20:00,136.8,136.91,136.65,136.79,34123.0,129.4037,129.5077,129.2618,129.3942,34123.0
2022-10-11 10:30:00,136.67,137.16,136.64,137.16,15167.0,129.2807,129.7442,129.2523,129.7442,15167.0
2022-10-11 10:40:00,137.17,137.44,137.16,137.29,28903.0,129.7536,130.009,129.7442,129.8672,28903.0
2022-10-11 10:50:00,137.4,137.55,137.2,137.23,11098.0,129.9712,130.1131,129.782,129.8104,11098.0
2022-10-11 11:00:00,137.18,137.86,137.18,137.58,26080.0,129.7631,130.4063,129.7631,130.1415,26080.0
2022-10-11 11:10:00,137.62,137.95,137.52,137.82,28747.0,130.1793,130.4915,130.0847,130.3685,28747.0
2022-10-11 11:20:00,137.87,137.95,137.65,137.87,47601.0,130.4158,130.4915,130.2077,130.4158,47601.0
2022-10-11 11:30:00,137.92,138.18,137.88,137.99,33270.0,130.4631,130.709,130.4253,130.5293,33270.0
2022-10-11 11:40:00,138.1,138.62,137.99,138.52,57710.0,130.6334,131.1253,130.5293,131.0307,57710.0
2022-10-11 11:50:00,138.57,138.61,138.35,138.45,19942.0,131.078,131.1158,130.8698,130.9644,19942.0
2022-10-11 12:00:00,138.4,138.4,138.0,138.08,19581.0,130.9171,130.9171,130.5388,130.6144,19581.0
2022-10-11 12:10:00,138.08,138.52,138.08,138.52,13186.0,130.6144,131.0307,130.6144,131.0307,13186.0
2022-10-11 12:20:00,138.57,138.77,138.52,138.67,44805.0,131.078,131.2671,131.0307,131.1725,44805.0
2022-10-11 12:30:00,138.73,138.86,138.73,138.86,33764.0,131.2293,131.3523,131.2293,131.3523,33764.0
2022-10-11 12:40:00,138.84,139.26,138.83,139.17,124642.0,131.3334,131.7306,131.3239,131.6455,124642.0
2022-10-11 12:50:00,139.19,139.2,138.95,138.98,44887.0,131.6644,131.6739,131.4374,131.4658,44887.0
2022-10-11 13:00:00,139.01,139.06,138.83,139.01,37039.0,131.4942,131.5415,131.3239,131.4942,37039.0
2022-10-11 13:10:00,138.99,139.04,138.71,138.91,110701.0,131.4752,131.5225,131.2104,131.3996,110701.0
2022-10-11 13:20:00,138.84,139.02,138.71,138.8,52979.0,131.3334,131.5036,131.2104,131.2955,52979.0
2022-10-11 13:30:00,138.8,138.88,138.6,138.82,86116.0,131.2955,131.3712,131.1063,131.3144,86116.0
2022-10-11 13:40:00,138.82,139.03,138.8,138.87,49163.0,131.3144,131.5131,131.2955,131.3617,49163.0
2022-10-11 13:50:00,138.86,139.04,138.79,138.95,51308.0,131.3523,131.5225,131.2861,131.4374,51308.0
2022-10-11 14:00:00,138.96,139.01,138.69,138.78,41851.0,131.4469,131.4942,131.1915,131.2766,41851.0
2022-10-11 14:10:00,138.76,138.76,138.56,138.56,68433.0,131.2577,131.2577,131.0685,131.0685,68433.0
2022-10-11 14:20:00,138.54,138.83,138.54,138.78,63607.0,131.0496,131.3239,131.0496,131.2766,63607.0
2022-10-11 14:30:00,138.77,138.98,138.75,138.86,23801.0,131.2671,131.4658,131.2482,131.3523,23801.0
2022-10-11 14:40:00,138.88,138.94,138.0,138.08,69225.0,131.3712,131.4279,130.5388,130.6144,69225.0
2022-10-11 14:50:00,138.1,138.1,137.29,137.34,54305.0,130.6334,130.6334,129.8672,129.9145,54305.0
2022-10-11 15:00:00,137.27,137.4,137.03,137.09,71763.0,129.8482,129.9712,129.6212,129.678,71763.0
2022-10-11 15:10:00,137.11,137.16,136.73,137.07,217652.0,129.6969,129.7442,129.3374,129.6591,217652.0
2022-10-11 15:20:00,137.07,137.3,136.97,137.24,38230.0,129.6591,129.8766,129.5645,129.8199,38230.0
2022-10-11 15:30:00,137.18,137.55,136.97,137.52,51976.0,129.7631,130.1131,129.5645,130.0847,51976.0
2022-10-11 15:40:00,137.5,137.62,137.25,137.59,58208.0,130.0658,130.1793,129.8293,130.1509,58208.0
2022-10-11 15:50:00,137.58,137.62,137.19,137.45,177087.0,130.1415,130.1793,129.7726,130.0185,177087.0
2022-10-12 09:30:00,137.55,137.73,136.74,137.59,107864.0,130.1131,130.2834,129.3469,130.1509,107864.0
2022-10-12 09:40:00,137.53,137.86,137.37,137.43,39992.0,130.0942,130.4063,129.9428,129.9996,39992.0
2022-10-12 09:50:00,137.43,137.67,137.25,137.53,75233.0,129.9996,130.2266,129.8293,130.0942,75233.0
2022-10-12 10:00:00,137.56,137.85,137.35,137.48,88700.0,130.1226,130.3969,129.9239,130.0469,88700.0
2022-10-12 10:10:00,137.49,137.55,137.31,137.53,16114.0,130.0563,130.1131,129.8861,130.0942,16114.0
2022-10-12 10:20:00,137.45,137.63,137.05,137.51,28163.0,130.0185,130.1888,129.6401,130.0753,28163.0
2022-10-12 10:30:00,137.49,137.79,137.41,137.51,34326.0,130.0563,130.3401,129.9807,130.0753,34326.0
2022-10-12 10:40:00,137.34,137.4,137.12,137.37,36513.0,129.9145,129.9712,129.7064,129.9428,36513.0
2022-10-12 10:50:00,137.4,137.58,137.3,137.41,22427.0,129.9712,130.1415,129.8766,129.9807,22427.0
2022-10-12 11:00:00,137.41,137.7,137.39,137.65,30486.0,129.9807,130.255,129.9618,130.2077,30486.0
2022-10-12 11:10:00,137.65,137.86,137.61,137.86,128677.0,130.2077,130.4063,130.1699,130.4063,128677.0
2022-10-12 11:20:00,137.71,137.84,137.52,137.66,36490.0,130.2645,130.3874,130.0847,130.2172,36490.0
2022-10-12 11:30:00,137.67,137.73,137.45,137.52,32082.0,130.2266,130.2834,130.0185,130.0847,32082.0
2022-10-12 11:40:00,137.53,137.85,137.5,137.71,31346.0,130.0942,130.3969,130.0658,130.2645,31346.0
2022-10-12 11:50:00,137.69,137.9,137.69,137.81,129069.0,130.2455,130.4442,130.2455,130.359,129069.0
2022-10-12 12:00:00,137.85,138.07,137.72,137.75,33326.0,130.3969,130.605,130.2739,130.3023,33326.0
2022-10-12 12:10:00,137.74,137.76,137.56,137.75,46695.0,130.2928,130.3117,130.1226,130.3023,46695.0
2022-10-12 12:20:00,137.73,137.8,137.52,137.59,44667.0,130.2834,130.3496,130.0847,130.1509,44667.0
2022-10-12 12:30:00,137.58,137.64,137.39,137.42,20588.0,130.1415,130.1982,129.9618,129.9901,20588.0
2022-10-12 12:40:00,137.39,137.57,137.35,137.55,10210.0,129.9618,130.132,129.9239,130.1131,10210.0
2022-10-12 12:50:00,137.54,137.7,137.53,137.67,24397.0,130.1036,130.255,130.0942,130.2266,24397.0
2022-10-12 13:00:00,137.67,137.74,137.53,137.65,15221.0,130.2266,130.2928,130.0942,130.2077,15221.0
2022-10-12 13:10:00,137.61,137.66,137.45,137.47,9786.0,130.1699,130.2172,130.0185,130.0374,9786.0
2022-10-12 13:20:00,137.46,137.54,137.39,137.53,25431.0,130.028,130.1036,129.9618,130.0942,25431.0
2022-10-12 13:30:00,137.53,137.53,137.24,137.3,23895.0,130.0942,130.0942,129.8199,129.8766,23895.0
2022-10-12 13:40:00,137.33,137.35,137.19,137.33,12666.0,129.905,129.9239,129.7726,129.905,12666.0
2022-10-12 13:50:00,137.3,137.34,137.17,137.23,17328.0,129.8766,129.9145,129.7536,129.8104,17328.0
2022-10-12 14:00:00,137.4,137.66,137.14,137.45,84266.0,129.9712,130.2172,129.7253,130.0185,84266.0
2022-10-12 14:10:00,137.37,137.74,137.29,137.57,22234.0,129.9428,130.2928,129.8672,130.132,22234.0
2022-10-12 14:20:00,137.54,137.8,137.34,137.73,20667.0,130.1036,130.3496,129.9145,130.2834,20667.0
2022-10-12 14:30:00,137.78,137.86,137.59,137.71,19960.0,130.3307,130.4063,130.1509,130.2645,19960.0
2022-10-12 14:40:00,137.74,137.78,137.46,137.46,29854.0,130.2928,130.3307,130.028,130.028,29854.0
2022-10-12 14:50:00,137.46,137.49,137.25,137.32,241613.0,130.028,130.0563,129.8293,129.8955,241613.0
2022-10-12 15:00:00,137.32,137.39,137.17,137.33,115212.0,129.8955,129.9618,129.7536,129.905,115212.0
2022-10-12 15:10:00,137.33,137.46,137.21,137.44,28125.0,129.905,130.028,129.7915,130.009,28125.0
2022-10-12 15:20:00,137.45,137.5,137.28,137.29,28182.0,130.0185,130.0658,129.8577,129.8672,28182.0
2022-10-12 15:30:00,137.27,137.51,137.26,137.39,78470.0,129.8482,130.0753,129.8388,129.9618,78470.0
2022-10-12 15:40:00,137.4,137.44,137.24,137.25,59535.0,129.9712,130.009,129.8199,129.8293,59535.0
2022-10-12 15:50:00,137.25,137.26,136.77,136.81,188027.0,129.8293,129.8388,129.3753,129.4131,188027.0
2022-10-13 09:30:00,134.63,134.83,134.09,134.44,128326.0,127.351,127.5402,126.8402,127.1712,128326.0
2022-10-13 09:40:00,134.38,135.28,134.32,135.28,88056.0,127.1145,127.9658,127.0577,127.9658,88056.0
2022-10-13 09:50:00,135.24,135.99,135.19,135.72,89580.0,127.928,128.6374,127.8807,128.382,89580.0
2022-10-13 10:00:00,135.7,136.27,135.51,136.07,75817.0,128.3631,128.9023,128.1834,128.7131,75817.0
2022-10-13 10:10:00,136.02,136.47,135.8,136.15,94038.0,128.6658,129.0915,128.4577,128.7888,94038.0
2022-10-13 10:20:00,136.15,136.25,135.6,135.7,34816.0,128.7888,128.8834,128.2685,128.3631,34816.0
2022-10-13 10:30:00,135.63,136.12,135.62,135.97,52328.0,128.2969,128.7604,128.2875,128.6185,52328.0
2022-10-13 10:40:00,135.95,136.51,135.88,136.41,58714.0,128.5996,129.1293,128.5334,129.0347,58714.0
2022-10-13 10:50:00,136.43,136.7,136.17,136.42,77781.0,129.0537,129.3091,128.8077,129.0442,77781.0
2022-10-13 11:00:00,136.38,137.51,136.35,137.41,254629.0,129.0064,130.0753,128.978,129.9807,254629.0
2022-10-13 11:10:00,137.37,138.68,137.23,138.25,117764.0,129.9428,131.182,129.8104,130.7753,117764.0
2022-10-13 11:20:00,138.35,139.39,138.24,138.59,96869.0,130.8698,131.8536,130.7658,131.0969,96869.0
2022-10-13 11:30:00,138.64,140.03,138.44,139.73,83184.0,131.1442,132.459,130.955,132.1752,83184.0
2022-10-13 11:40:00,139.79,140.17,139.12,139.19,79732.0,132.232,132.5914,131.5982,131.6644,79732.0
2022-10-13 11:50:00,139.14,139.54,139.0,139.46,66898.0,131.6171,131.9955,131.4847,131.9198,66898.0
2022-10-13 12:00:00,139.46,139.86,139.46,139.53,40527.0,131.9198,132.2982,131.9198,131.986,40527.0
2022-10-13 12:10:00,139.54,139.6,139.0,139.06,27670.0,131.9955,132.0523,131.4847,131.5415,27670.0
2022-10-13 12:20:00,139.03,139.29,138.88,139.0,43657.0,131.5131,131.759,131.3712,131.4847,43657.0
2022-10-13 12:30:00,138.95,139.28,138.93,139.14,67908.0,131.4374,131.7496,131.4185,131.6171,67908.0
2022-10-13 12:40:00,139.12,139.87,139.12,139.84,71134.0,131.5982,132.3077,131.5982,132.2793,71134.0
2022-10-13 12:50:00,139.81,139.97,139.59,139.71,34680.0,132.2509,132.4023,132.0428,132.1563,34680.0
2022-10-13 13:00:00,139.71,139.98,139.68,139.77,83817.0,132.1563,132.4117,132.1279,132.2131,83817.0
2022-10-13 13:10:00,139.83,140.02,139.68,139.96,41940.0,132.2698,132.4496,132.1279,132.3928,41940.0
2022-10-13 13:20:00,139.98,140.63,139.98,140.48,76938.0,132.4117,133.0266,132.4117,132.8847,76938.0
2022-10-13 13:30:00,140.51,140.84,140.51,140.67,89305.0,132.9131,133.2252,132.9131,133.0644,89305.0
2022-10-13 13:40:00,140.69,140.71,140.39,140.48,52038.0,133.0833,133.1023,132.7996,132.8847,52038.0
2022-10-13 13:50:00,140.56,140.66,140.47,140.53,46195.0,132.9604,133.055,132.8752,132.932,46195.0
2022-10-13 14:00:00,140.55,140.63,140.36,140.44,76630.0,132.9509,133.0266,132.7712,132.8468,76630.0
2022-10-13 14:10:00,140.45,140.61,140.31,140.52,108479.0,132.8563,133.0077,132.7239,132.9225,108479.0
2022-10-13 14:20:00,140.53,140.56,140.09,140.11,60972.0,132.932,132.9604,132.5158,132.5347,60972.0
2022-10-13 14:30:00,140.12,140.54,140.12,140.49,49866.0,132.5441,132.9414,132.5441,132.8941,49866.0
2022-10-13 14:40:00,140.47,140.77,140.42,140.66,50330.0,132.8752,133.159,132.8279,133.055,50330.0
2022-10-13 14:50:00,140.66,141.09,140.61,140.99,121524.0,133.055,133.4617,133.0077,133.3671,121524.0
2022-10-13 15:00:00,140.99,141.17,140.78,141.15,55868.0,133.3671,133.5374,133.1685,133.5185,55868.0
2022-10-13 15:10:00,141.16,141.16,140.91,141.0,48078.0,133.5279,133.5279,133.2914,133.3766,48078.0
2022-10-13 15:20:00,141.0,141.0,140.67,140.72,102370.0,133.3766,133.3766,133.0644,133.1117,102370.0
2022-10-13 15:30:00,140.69,140.88,140.34,140.6,245946.0,133.0833,133.2631,132.7523,132.9982,245946.0
2022-10-13 15:40:00,140.59,140.85,140.43,140.74,107784.0,132.9887,133.2347,132.8374,133.1306,107784.0
2022-10-13 15:50:00,140.69,141.0,140.53,140.63,170050.0,133.0833,133.3766,132.932,133.0266,170050.0
2022-10-14 09:30:00,141.52,142.37,141.19,142.32,79622.0,133.8685,134.6725,133.5563,134.6252,79622.0
2022-10-14 09:40:00,142.34,142.34,140.85,141.07,54524.0,134.6441,134.6441,133.2347,133.4428,54524.0
2022-10-14 09:50:00,141.07,141.42,140.95,141.21,44117.0,133.4428,133.7739,133.3293,133.5752,44117.0
2022-10-14 10:00:00,141.2,141.2,140.0,140.27,48175.0,133.5658,133.5658,132.4306,132.686,48175.0
2022-10-14 10:10:00,140.26,140.35,139.32,139.46,175700.0,132.6766,132.7617,131.7874,131.9198,175700.0
2022-10-14 10:20:00,139.51,139.51,138.86,139.3,30075.0,131.9671,131.9671,131.3523,131.7685,30075.0
2022-10-14 10:30:00,139.28,139.65,139.21,139.49,68676.0,131.7496,132.0996,131.6834,131.9482,68676.0
2022-10-14 10:40:00,139.5,139.71,138.83,138.84,40039.0,131.9577,132.1563,131.3239,131.3334,40039.0
2022-10-14 10:50:00,138.9,139.56,138.9,139.43,20064.0,131.3901,132.0144,131.3901,131.8915,20064.0
2022-10-14 11:00:00,139.62,139.94,139.52,139.57,22909.0,132.0712,132.3739,131.9766,132.0239,22909.0
2022-10-14 11:10:00,139.63,139.64,139.0,139.08,24172.0,132.0806,132.0901,131.4847,131.5604,24172.0
2022-10-14 11:20:00,139.06,139.55,139.04,139.51,23732.0,131.5415,132.005,131.5225,131.9671,23732.0
2022-10-14 11:30:00,139.44,139.45,138.86,139.13,32270.0,131.9009,131.9104,131.3523,131.6077,32270.0
2022-10-14 11:40:00,139.13,139.22,138.69,138.69,33197.0,131.6077,131.6928,131.1915,131.1915,33197.0
2022-10-14 11:50:00,138.79,138.88,138.5,138.62,31265.0,131.2861,131.3712,131.0117,131.1253,31265.0
2022-10-14 12:00:00,138.61,139.11,138.37,138.37,78006.0,131.1158,131.5888,130.8888,130.8888,78006.0
2022-10-14 12:10:00,138.39,138.54,138.25,138.49,14485.0,130.9077,131.0496,130.7753,131.0023,14485.0
2022-10-14 12:20:00,138.35,138.68,138.35,138.68,14866.0,130.8698,131.182,130.8698,131.182,14866.0
2022-10-14 12:30:00,138.67,138.95,138.55,138.88,43462.0,131.1725,131.4374,131.059,131.3712,43462.0
2022-10-14 12:40:00,138.86,139.13,138.74,138.74,29648.0,131.3523,131.6077,131.2388,131.2388,29648.0
2022-10-14 12:50:00,138.72,138.72,138.51,138.53,8873.0,131.2198,131.2198,131.0212,131.0401,8873.0
2022-10-14 13:00:00,138.6,138.86,138.34,138.44,35229.0,131.1063,131.3523,130.8604,130.955,35229.0
2022-10-14 13:10:00,138.45,138.56,138.37,138.46,16984.0,130.9644,131.0685,130.8888,130.9739,16984.0
2022-10-14 13:20:00,138.46,138.6,138.29,138.57,17457.0,130.9739,131.1063,130.8131,131.078,17457.0
2022-10-14 13:30:00,138.55,138.74,138.47,138.66,23766.0,131.059,131.2388,130.9834,131.1631,23766.0
2022-10-14 13:40:00,138.62,138.77,138.51,138.66,31326.0,131.1253,131.2671,131.0212,131.1631,31326.0
2022-10-14 13:50:00,138.61,138.82,138.48,138.81,48584.0,131.1158,131.3144,130.9928,131.305,48584.0
2022-10-14 14:00:00,138.79,138.79,138.45,138.56,29063.0,131.2861,131.2861,130.9644,131.0685,29063.0
2022-10-14 14:10:00,138.55,138.56,138.14,138.18,45109.0,131.059,131.0685,130.6712,130.709,45109.0
2022-10-14 14:20:00,138.22,138.27,138.02,138.22,25753.0,130.7469,130.7942,130.5577,130.7469,25753.0
2022-10-14 14:30:00,138.19,138.24,138.08,138.1,33927.0,130.7185,130.7658,130.6144,130.6334,33927.0
2022-10-14 14:40:00,138.06,138.15,137.9,138.15,52620.0,130.5955,130.6807,130.4442,130.6807,52620.0
2022-10-14 14:50:00,138.11,138.2,138.04,138.2,25355.0,130.6428,130.728,130.5766,130.728,25355.0
2022-10-14 15:00:00,138.23,138.53,138.11,138.16,75818.0,130.7563,131.0401,130.6428,130.6901,75818.0
2022-10-14 15:10:00,138.12,138.23,137.82,137.98,353677.0,130.6523,130.7563,130.3685,130.5199,353677.0
2022-10-14 15:20:00,137.95,138.42,137.91,138.36,119458.0,130.4915,130.9361,130.4536,130.8793,119458.0
2022-10-14 15:30:00,138.34,138.63,138.22,138.28,127310.0,130.8604,131.1347,130.7469,130.8036,127310.0
2022-10-14 15:40:00,138.29,138.32,138.06,138.22,157157.0,130.8131,130.8415,130.5955,130.7469,157157.0
2022-10-14 15:50:00,138.2,138.35,137.76,138.04,184683.0,130.728,130.8698,130.3117,130.5766,184683.0
2022-10-17 09:30:00,140.18,141.15,140.16,141.15,154155.0,132.6009,133.5185,132.582,133.5185,154155.0
2022-10-17 09:40:00,141.18,141.39,140.84,141.07,63923.0,133.5468,133.7455,133.2252,133.4428,63923.0
2022-10-17 09:50:00,141.09,141.15,140.6,140.62,37501.0,133.4617,133.5185,132.9982,133.0171,37501.0
2022-10-17 10:00:00,140.8,141.07,140.67,141.01,43506.0,133.1874,133.4428,133.0644,133.386,43506.0
2022-10-17 10:10:00,140.94,141.57,140.94,141.44,35693.0,133.3198,133.9158,133.3198,133.7928,35693.0
2022-10-17 10:20:00,141.5,141.64,141.06,141.07,44712.0,133.8495,133.982,133.4333,133.4428,44712.0
2022-10-17 10:30:00,141.11,141.18,140.93,141.08,27135.0,133.4806,133.5468,133.3104,133.4522,27135.0
2022-10-17 10:40:00,141.1,141.17,140.93,141.0,283644.0,133.4712,133.5374,133.3104,133.3766,283644.0
2022-10-17 10:50:00,140.95,140.95,140.52,140.64,70753.0,133.3293,133.3293,132.9225,133.036,70753.0
2022-10-17 11:00:00,140.73,140.88,140.52,140.54,19068.0,133.1212,133.2631,132.9225,132.9414,19068.0
2022-10-17 11:10:00,140.58,140.71,140.41,140.51,29244.0,132.9793,133.1023,132.8185,132.9131,29244.0
2022-10-17 11:20:00,140.58,141.01,140.54,141.0,21358.0,132.9793,133.386,132.9414,133.3766,21358.0
2022-10-17 11:30:00,141.0,141.15,140.93,141.14,61593.0,133.3766,133.5185,133.3104,133.509,61593.0
2022-10-17 11:40:00,141.14,141.3,141.08,141.14,23654.0,133.509,133.6604,133.4522,133.509,23654.0
2022-10-17 11:50:00,141.11,141.33,141.08,141.14,32556.0,133.4806,133.6887,133.4522,133.509,32556.0
2022-10-17 12:00:00,141.22,141.42,141.11,141.41,23455.0,133.5847,133.7739,133.4806,133.7644,23455.0
2022-10-17 12:10:00,141.36,141.37,141.03,141.03,27179.0,133.7171,133.7266,133.4049,133.4049,27179.0
2022-10-17 12:20:00,141.03,141.2,140.96,141.17,47907.0,133.4049,133.5658,133.3387,133.5374,47907.0
2022-10-17 12:30:00,141.18,141.32,141.14,141.2,29899.0,133.5468,133.6793,133.509,133.5658,29899.0
2022-10-17 12:40:00,141.18,141.19,140.84,140.98,48848.0,133.5468,133.5563,133.2252,133.3577,48848.0
2022-10-17 12:50:00,141.02,141.13,140.94,141.03,11611.0,133.3955,133.4995,133.3198,133.4049,11611.0
2022-10-17 13:00:00,141.03,141.06,140.81,140.99,29252.0,133.4049,133.4333,133.1968,133.3671,29252.0
2022-10-17 13:10:00,140.99,141.17,140.95,140.97,17187.0,133.3671,133.5374,133.3293,133.3482,17187.0
2022-10-17 13:20:00,141.01,141.26,141.01,141.19,27751.0,133.386,133.6225,133.386,133.5563,27751.0
2022-10-17 13:30:00,141.21,141.26,141.18,141.24,13312.0,133.5752,133.6225,133.5468,133.6036,13312.0
2022-10-17 13:40:00,141.26,141.37,141.14,141.34,29093.0,133.6225,133.7266,133.509,133.6982,29093.0
2022-10-17 13:50:00,141.33,141.37,141.21,141.27,81120.0,133.6887,133.7266,133.5752,133.632,81120.0
2022-10-17 14:00:00,141.26,141.42,141.03,141.12,34489.0,133.6225,133.7739,133.4049,133.4901,34489.0
2022-10-17 14:10:00,141.12,141.12,140.83,140.96,141348.0,133.4901,133.4901,133.2158,133.3387,141348.0
2022-10-17 14:20:00,140.96,140.96,140.74,140.89,207405.0,133.3387,133.3387,133.1306,133.2725,207405.0
2022-10-17 14:30:00,140.9,141.06,140.79,141.05,20732.0,133.282,133.4333,133.1779,133.4239,20732.0
2022-10-17 14:40:00,141.03,141.13,140.99,141.03,36696.0,133.4049,133.4995,133.3671,133.4049,36696.0
2022-10-17 14:50:00,141.02,141.05,140.9,140.95,113468.0,133.3955,133.4239,133.282,133.3293,113468.0
2022-10-17 15:00:00,140.94,141.06,140.8,140.87,65012.0,133.3198,133.4333,133.1874,133.2536,65012.0
2022-10-17 15:10:00,140.85,140.9,140.75,140.88,83753.0,133.2347,133.282,133.1401,133.2631,83753.0
2022-10-17 15:20:00,140.88,141.02,140.77,141.0,115474.0,133.2631,133.3955,133.159,133.3766,115474.0
2022-10-17 15:30:00,141.0,141.13,140.96,141.03,172762.0,133.3766,133.4995,133.3387,133.4049,172762.0
2022-10-17 15:40:00,141.01,141.28,140.98,141.08,56167.0,133.386,133.6414,133.3577,133.4522,56167.0
2022-10-17 15:50:00,141.08,141.23,140.85,140.96,135558.0,133.4522,133.5941,133.2347,133.3387,135558.0
2022-10-18 09:30:00,143.82,143.97,143.55,143.86,80269.0,136.0441,136.186,135.7887,136.0819,80269.0
2022-10-18 09:40:00,143.89,143.97,143.32,143.63,31084.0,136.1103,136.186,135.5711,135.8644,31084.0
2022-10-18 09:50:00,143.7,143.75,143.13,143.41,41692.0,135.9306,135.9779,135.3914,135.6563,41692.0
2022-10-18 10:00:00,143.48,143.92,143.47,143.91,52468.0,135.7225,136.1387,135.713,136.1292,52468.0
2022-10-18 10:10:00,143.89,143.94,143.38,143.43,71547.0,136.1103,136.1576,135.6279,135.6752,71547.0
2022-10-18 10:20:00,143.44,143.44,142.93,142.95,68256.0,135.6846,135.6846,135.2022,135.2211,68256.0
2022-10-18 10:30:00,142.97,142.99,142.66,142.71,41892.0,135.2401,135.259,134.9468,134.9941,41892.0
2022-10-18 10:40:00,142.73,143.09,142.72,143.02,28853.0,135.013,135.3536,135.0036,135.2874,28853.0
2022-10-18 10:50:00,142.93,143.0,142.74,142.79,28497.0,135.2022,135.2684,135.0225,135.0698,28497.0
2022-10-18 11:00:00,142.72,142.92,142.46,142.49,15255.0,135.0036,135.1928,134.7576,134.786,15255.0
2022-10-18 11:10:00,142.51,142.54,141.99,141.99,30945.0,134.8049,134.8333,134.313,134.313,30945.0
2022-10-18 11:20:00,142.02,142.05,141.66,141.83,22828.0,134.3414,134.3698,134.0009,134.1617,22828.0
2022-10-18 11:30:00,141.84,141.9,141.47,141.67,17449.0,134.1712,134.2279,133.8212,134.0103,17449.0
2022-10-18 11:40:00,141.74,141.95,141.48,141.94,35026.0,134.0766,134.2752,133.8306,134.2657,35026.0
2022-10-18 11:50:00,141.9,142.05,141.85,142.0,15149.0,134.2279,134.3698,134.1806,134.3225,15149.0
2022-10-18 12:00:00,141.98,142.28,141.84,142.27,19877.0,134.3036,134.5874,134.1712,134.5779,19877.0
2022-10-18 12:10:00,142.25,142.53,142.25,142.44,36231.0,134.559,134.8238,134.559,134.7387,36231.0
2022-10-18 12:20:00,142.4,142.43,142.11,142.26,22827.0,134.7009,134.7293,134.4266,134.5684,22827.0
2022-10-18 12:30:00,142.25,142.72,142.18,142.64,24809.0,134.559,135.0036,134.4928,134.9279,24809.0
2022-10-18 12:40:00,142.63,142.74,142.46,142.47,11212.0,134.9184,135.0225,134.7576,134.7671,11212.0
2022-10-18 12:50:00,142.56,142.79,142.48,142.48,16968.0,134.8522,135.0698,134.7766,134.7766,16968.0
2022-10-18 13:00:00,142.51,142.54,142.08,142.28,47898.0,134.8049,134.8333,134.3982,134.5874,47898.0
2022-10-18 13:10:00,142.33,142.66,142.3,142.61,21010.0,134.6347,134.9468,134.6063,134.8995,21010.0
2022-10-18 13:20:00,142.59,142.81,142.46,142.77,23197.0,134.8806,135.0887,134.7576,135.0509,23197.0
2022-10-18 13:30:00,142.82,143.15,142.77,143.04,28068.0,135.0982,135.4103,135.0509,135.3063,28068.0
2022-10-18 13:40:00,143.04,143.1,142.81,143.0,21901.0,135.3063,135.363,135.0887,135.2684,21901.0
2022-10-18 13:50:00,143.0,143.18,142.93,143.09,29817.0,135.2684,135.4387,135.2022,135.3536,29817.0
2022-10-18 14:00:00,143.1,143.15,142.82,142.85,45850.0,135.363,135.4103,135.0982,135.1265,45850.0
2022-10-18 14:10:00,142.86,142.97,142.72,142.72,48360.0,135.136,135.2401,135.0036,135.0036,48360.0
2022-10-18 14:20:00,142.76,143.07,142.7,143.02,34871.0,135.0414,135.3347,134.9847,135.2874,34871.0
2022-10-18 14:30:00,143.04,143.06,142.51,142.59,43609.0,135.3063,135.3252,134.8049,134.8806,43609.0
2022-10-18 14:40:00,142.56,142.58,141.92,142.15,84255.0,134.8522,134.8711,134.2468,134.4644,84255.0
2022-10-18 14:50:00,142.11,142.32,141.98,142.26,79653.0,134.4266,134.6252,134.3036,134.5684,79653.0
2022-10-18 15:00:00,142.26,142.32,141.98,142.21,97507.0,134.5684,134.6252,134.3036,134.5212,97507.0
2022-10-18 15:10:00,142.24,142.27,141.97,142.12,44988.0,134.5495,134.5779,134.2941,134.436,44988.0
2022-10-18 15:20:00,142.16,142.38,142.08,142.3,38648.0,134.4739,134.682,134.3982,134.6063,38648.0
2022-10-18 15:30:00,142.31,142.74,142.26,142.61,54483.0,134.6157,135.0225,134.5684,134.8995,54483.0
2022-10-18 15:40:00,142.6,142.75,142.57,142.67,204687.0,134.8901,135.032,134.8617,134.9563,204687.0
2022-10-18 15:50:00,142.67,142.87,142.48,142.85,577333.0,134.9563,135.1455,134.7766,135.1265,577333.0
2022-10-19 09:30:00,141.92,142.65,141.92,142.42,55102.0,134.2468,134.9374,134.2468,134.7198,55102.0
2022-10-19 09:40:00,142.49,142.52,141.53,141.57,20297.0,134.786,134.8144,133.8779,133.9158,20297.0
2022-10-19 09:50:00,141.61,141.99,141.61,141.79,84341.0,133.9536,134.313,133.9536,134.1239,84341.0
2022-10-19 10:00:00,141.75,142.09,141.67,141.97,35501.0,134.086,134.4076,134.0103,134.2941,35501.0
2022-10-19 10:10:00,142.01,142.34,141.77,142.33,40665.0,134.332,134.6441,134.1049,134.6347,40665.0
2022-10-19 10:20:00,142.31,142.81,142.31,142.74,117020.0,134.6157,135.0887,134.6157,135.0225,117020.0
2022-10-19 10:30:00,142.79,142.79,142.42,142.55,60766.0,135.0698,135.0698,134.7198,134.8428,60766.0
2022-10-19 10:40:00,142.51,142.51,142.18,142.18,15913.0,134.8049,134.8049,134.4928,134.4928,15913.0
2022-10-19 10:50:00,142.24,142.29,141.93,142.09,21515.0,134.5495,134.5968,134.2563,134.4076,21515.0
2022-10-19 11:00:00,142.04,142.19,141.94,142.09,43787.0,134.3603,134.5022,134.2657,134.4076,43787.0
2022-10-19 11:10:00,142.07,142.4,142.06,142.35,30691.0,134.3887,134.7009,134.3793,134.6536,30691.0
2022-10-19 11:20:00,142.34,142.4,141.95,142.05,34122.0,134.6441,134.7009,134.2752,134.3698,34122.0
2022-10-19 11:30:00,142.01,142.07,141.72,141.99,34656.0,134.332,134.3887,134.0576,134.313,34656.0
2022-10-19 11:40:00,142.03,142.14,141.91,142.1,24773.0,134.3509,134.4549,134.2374,134.4171,24773.0
2022-10-19 11:50:00,142.1,142.24,141.99,141.99,27851.0,134.4171,134.5495,134.313,134.313,27851.0
2022-10-19 12:00:00,142.0,142.01,141.57,141.65,11952.0,134.3225,134.332,133.9158,133.9914,11952.0
2022-10-19 12:10:00,141.63,141.72,141.56,141.69,19473.0,133.9725,134.0576,133.9063,134.0293,19473.0
2022-10-19 12:20:00,141.7,141.7,141.36,141.44,11442.0,134.0387,134.0387,133.7171,133.7928,11442.0
2022-10-19 12:30:00,141.41,141.64,141.41,141.5,19444.0,133.7644,133.982,133.7644,133.8495,19444.0
2022-10-19 12:40:00,141.51,141.51,140.94,141.01,44838.0,133.859,133.859,133.3198,133.386,44838.0
2022-10-19 12:50:00,140.99,141.15,140.99,141.04,21530.0,133.3671,133.5185,133.3671,133.4144,21530.0
2022-10-19 13:00:00,141.02,141.13,140.52,140.71,42960.0,133.3955,133.4995,132.9225,133.1023,42960.0
2022-10-19 13:10:00,140.69,140.78,140.62,140.69,44054.0,133.0833,133.1685,133.0171,133.0833,44054.0
2022-10-19 13:20:00,140.67,141.03,140.67,140.85,48609.0,133.0644,133.4049,133.0644,133.2347,48609.0
2022-10-19 13:30:00,140.86,140.94,140.75,140.78,33212.0,133.2441,133.3198,133.1401,133.1685,33212.0
2022-10-19 13:40:00,140.78,140.99,140.73,140.79,13362.0,133.1685,133.3671,133.1212,133.1779,13362.0
2022-10-19 13:50:00,140.78,141.01,140.73,141.01,36293.0,133.1685,133.386,133.1212,133.386,36293.0
2022-10-19 14:00:00,140.98,141.38,140.9,141.32,97167.0,133.3577,133.736,133.282,133.6793,97167.0
2022-10-19 14:10:00,141.27,141.52,141.23,141.34,133276.0,133.632,133.8685,133.5941,133.6982,133276.0
2022-10-19 14:20:00,141.33,141.39,141.22,141.36,86672.0,133.6887,133.7455,133.5847,133.7171,86672.0
2022-10-19 14:30:00,141.34,141.42,141.25,141.25,21281.0,133.6982,133.7739,133.6131,133.6131,21281.0
2022-10-19 14:40:00,141.26,141.32,141.07,141.1,42937.0,133.6225,133.6793,133.4428,133.4712,42937.0
2022-10-19 14:50:00,141.09,141.15,141.06,141.11,44649.0,133.4617,133.5185,133.4333,133.4806,44649.0
2022-10-19 15:00:00,141.12,141.31,141.05,141.27,43803.0,133.4901,133.6698,133.4239,133.632,43803.0
2022-10-19 15:10:00,141.29,141.62,141.29,141.57,103932.0,133.6509,133.963,133.6509,133.9158,103932.0
2022-10-19 15:20:00,141.58,141.59,141.19,141.29,77694.0,133.9252,133.9347,133.5563,133.6509,77694.0
2022-10-19 15:30:00,141.27,141.39,141.18,141.22,64107.0,133.632,133.7455,133.5468,133.5847,64107.0
2022-10-19 15:40:00,141.22,141.37,141.11,141.26,66716.0,133.5847,133.7266,133.4806,133.6225,66716.0
2022-10-19 15:50:00,141.23,141.53,141.15,141.5,153184.0,133.5941,133.8779,133.5185,133.8495,153184.0
2022-10-20 09:30:00,141.44,141.72,141.13,141.35,107886.0,133.7928,134.0576,133.4995,133.7076,107886.0
2022-10-20 09:40:00,141.28,141.7,141.13,141.57,18754.0,133.6414,134.0387,133.4995,133.9158,18754.0
2022-10-20 09:50:00,141.6,141.96,141.54,141.64,23153.0,133.9441,134.2847,133.8874,133.982,23153.0
2022-10-20 10:00:00,141.67,142.6,141.65,142.57,45297.0,134.0103,134.8901,133.9914,134.8617,45297.0
2022-10-20 10:10:00,142.57,142.84,142.38,142.78,313302.0,134.8617,135.1171,134.682,135.0603,313302.0
2022-10-20 10:20:00,142.79,142.92,142.56,142.72,30382.0,135.0698,135.1928,134.8522,135.0036,30382.0
2022-10-20 10:30:00,142.81,142.82,142.31,142.34,28743.0,135.0887,135.0982,134.6157,134.6441,28743.0
2022-10-20 10:40:00,142.38,142.39,142.16,142.36,39278.0,134.682,134.6914,134.4739,134.663,39278.0
2022-10-20 10:50:00,142.34,142.52,142.24,142.51,37755.0,134.6441,134.8144,134.5495,134.8049,37755.0
2022-10-20 11:00:00,142.52,142.59,142.33,142.44,34412.0,134.8144,134.8806,134.6347,134.7387,34412.0
2022-10-20 11:10:00,142.42,142.49,142.13,142.14,27743.0,134.7198,134.786,134.4455,134.4549,27743.0
2022-10-20 11:20:00,142.12,142.24,141.77,141.93,22686.0,134.436,134.5495,134.1049,134.2563,22686.0
2022-10-20 11:30:00,141.92,142.25,141.9,142.22,22360.0,134.2468,134.559,134.2279,134.5306,22360.0
2022-10-20 11:40:00,142.21,142.27,142.02,142.08,11240.0,134.5212,134.5779,134.3414,134.3982,11240.0
2022-10-20 11:50:00,142.02,142.12,141.79,141.79,6218.0,134.3414,134.436,134.1239,134.1239,6218.0
2022-10-20 12:00:00,141.79,141.81,141.24,141.3,34364.0,134.1239,134.1428,133.6036,133.6604,34364.0
2022-10-20 12:10:00,141.28,141.42,141.18,141.4,29804.0,133.6414,133.7739,133.5468,133.7549,29804.0
2022-10-20 12:20:00,141.35,141.35,141.0,141.09,34769.0,133.7076,133.7076,133.3766,133.4617,34769.0
2022-10-20 12:30:00,141.07,141.16,140.92,141.0,16312.0,133.4428,133.5279,133.3009,133.3766,16312.0
2022-10-20 12:40:00,140.99,141.08,140.78,140.91,29636.0,133.3671,133.4522,133.1685,133.2914,29636.0
2022-10-20 12:50:00,140.93,140.98,140.77,140.98,81178.0,133.3104,133.3577,133.159,133.3577,81178.0
2022-10-20 13:00:00,140.94,141.01,140.43,140.52,51965.0,133.3198,133.386,132.8374,132.9225,51965.0
2022-10-20 13:10:00,140.5,140.77,140.47,140.53,46725.0,132.9036,133.159,132.8752,132.932,46725.0
2022-10-20 13:20:00,140.51,140.78,140.49,140.76,43373.0,132.9131,133.1685,132.8941,133.1495,43373.0
2022-10-20 13:30:00,140.7,140.77,140.57,140.67,61174.0,133.0928,133.159,132.9698,133.0644,61174.0
2022-10-20 13:40:00,140.67,140.72,140.27,140.28,53526.0,133.0644,133.1117,132.686,132.6955,53526.0
2022-10-20 13:50:00,140.25,140.46,140.17,140.45,83092.0,132.6671,132.8658,132.5914,132.8563,83092.0
2022-10-20 14:00:00,140.42,140.47,140.06,140.11,38231.0,132.8279,132.8752,132.4874,132.5347,38231.0
2022-10-20 14:10:00,140.15,140.16,139.98,140.05,27710.0,132.5725,132.582,132.4117,132.4779,27710.0
2022-10-20 14:20:00,140.06,140.12,139.88,139.96,29698.0,132.4874,132.5441,132.3171,132.3928,29698.0
2022-10-20 14:30:00,139.87,140.24,139.87,140.18,39175.0,132.3077,132.6577,132.3077,132.6009,39175.0
2022-10-20 14:40:00,140.16,140.19,139.96,140.07,49408.0,132.582,132.6104,132.3928,132.4969,49408.0
2022-10-20 14:50:00,140.09,140.44,139.97,140.24,41265.0,132.5158,132.8468,132.4023,132.6577,41265.0
2022-10-20 15:00:00,140.3,140.6,140.26,140.53,89746.0,132.7144,132.9982,132.6766,132.932,89746.0
2022-10-20 15:10:00,140.58,140.58,140.21,140.22,20798.0,132.9793,132.9793,132.6293,132.6387,20798.0
2022-10-20 15:20:00,140.22,140.23,139.94,140.1,49299.0,132.6387,132.6482,132.3739,132.5252,49299.0
2022-10-20 15:30:00,140.06,140.11,139.86,139.97,43025.0,132.4874,132.5347,132.2982,132.4023,43025.0
2022-10-20 15:40:00,139.97,140.32,139.96,140.26,70236.0,132.4023,132.7333,132.3928,132.6766,70236.0
2022-10-20 15:50:00,140.29,140.57,140.14,140.18,87893.0,132.705,132.9698,132.5631,132.6009,87893.0
2022-10-21 09:30:00,139.97,140.36,139.58,140.06,82507.0,132.4023,132.7712,132.0333,132.4874,82507.0
2022-10-21 09:40:00,140.1,141.07,139.71,140.94,47705.0,132.5252,133.4428,132.1563,133.3198,47705.0
2022-10-21 09:50:00,140.93,141.6,140.76,141.6,63079.0,133.3104,133.9441,133.1495,133.9441,63079.0
2022-10-21 10:00:00,141.65,142.16,141.55,142.0,39930.0,133.9914,134.4739,133.8968,134.3225,39930.0
2022-10-21 10:10:00,142.01,142.08,141.67,141.69,182269.0,134.332,134.3982,134.0103,134.0293,182269.0
2022-10-21 10:20:00,141.79,141.81,140.89,140.89,23674.0,134.1239,134.1428,133.2725,133.2725,23674.0
2022-10-21 10:30:00,141.0,141.13,140.49,140.72,29317.0,133.3766,133.4995,132.8941,133.1117,29317.0
2022-10-21 10:40:00,140.82,141.14,140.65,141.12,19287.0,133.2063,133.509,133.0455,133.4901,19287.0
2022-10-21 10:50:00,141.14,141.24,140.62,140.82,37623.0,133.509,133.6036,133.0171,133.2063,37623.0
2022-10-21 11:00:00,140.7,140.73,140.39,140.69,18680.0,133.0928,133.1212,132.7996,133.0833,18680.0
2022-10-21 11:10:00,140.79,141.0,140.77,140.83,19681.0,133.1779,133.3766,133.159,133.2158,19681.0
2022-10-21 11:20:00,140.82,141.22,140.7,141.14,27245.0,133.2063,133.5847,133.0928,133.509,27245.0
2022-10-21 11:30:00,141.12,141.55,141.06,141.12,18204.0,133.4901,133.8968,133.4333,133.4901,18204.0
2022-10-21 11:40:00,141.13,141.71,141.07,141.56,25851.0,133.4995,134.0482,133.4428,133.9063,25851.0
2022-10-21 11:50:00,141.65,141.83,141.55,141.83,30158.0,133.9914,134.1617,133.8968,134.1617,30158.0
2022-10-21 12:00:00,141.96,142.21,141.89,142.0,34063.0,134.2847,134.5212,134.2185,134.3225,34063.0
2022-10-21 12:10:00,141.92,141.92,141.64,141.65,14948.0,134.2468,134.2468,133.982,133.9914,14948.0
2022-10-21 12:20:00,141.68,142.02,141.6,141.62,31978.0,134.0198,134.3414,133.9441,133.963,31978.0
2022-10-21 12:30:00,141.63,142.16,141.61,141.86,27682.0,133.9725,134.4739,133.9536,134.1901,27682.0
2022-10-21 12:40:00,141.93,142.48,141.93,142.47,10595.0,134.2563,134.7766,134.2563,134.7671,10595.0
2022-10-21 12:50:00,142.48,142.6,142.34,142.38,20782.0,134.7766,134.8901,134.6441,134.682,20782.0
2022-10-21 13:00:00,142.48,142.62,142.39,142.39,8798.0,134.7766,134.909,134.6914,134.6914,8798.0
2022-10-21 13:10:00,142.37,142.46,142.19,142.46,72123.0,134.6725,134.7576,134.5022,134.7576,72123.0
2022-10-21 13:20:00,142.38,142.46,142.21,142.42,26334.0,134.682,134.7576,134.5212,134.7198,26334.0
2022-10-21 13:30:00,142.41,142.58,142.36,142.45,72759.0,134.7103,134.8711,134.663,134.7482,72759.0
2022-10-21 13:40:00,142.46,142.77,142.46,142.76,29067.0,134.7576,135.0509,134.7576,135.0414,29067.0
2022-10-21 13:50:00,142.78,142.87,142.71,142.84,71804.0,135.0603,135.1455,134.9941,135.1171,71804.0
2022-10-21 14:00:00,142.84,143.04,142.81,143.03,30662.0,135.1171,135.3063,135.0887,135.2968,30662.0
2022-10-21 14:10:00,143.04,143.06,142.63,142.69,33901.0,135.3063,135.3252,134.9184,134.9752,33901.0
2022-10-21 14:20:00,142.7,142.8,142.62,142.79,30229.0,134.9847,135.0793,134.909,135.0698,30229.0
2022-10-21 14:30:00,142.81,142.95,142.75,142.86,42838.0,135.0887,135.2211,135.032,135.136,42838.0
2022-10-21 14:40:00,142.87,142.9,142.67,142.78,31919.0,135.1455,135.1738,134.9563,135.0603,31919.0
2022-10-21 14:50:00,142.8,142.92,142.64,142.9,38650.0,135.0793,135.1928,134.9279,135.1738,38650.0
2022-10-21 15:00:00,142.9,143.06,142.86,143.0,34687.0,135.1738,135.3252,135.136,135.2684,34687.0
2022-10-21 15:10:00,143.01,143.27,142.99,143.22,79941.0,135.2779,135.5238,135.259,135.4765,79941.0
2022-10-21 15:20:00,143.22,143.46,143.2,143.44,30015.0,135.4765,135.7036,135.4576,135.6846,30015.0
2022-10-21 15:30:00,143.44,143.47,143.27,143.42,125934.0,135.6846,135.713,135.5238,135.6657,125934.0
2022-10-21 15:40:00,143.43,143.52,143.34,143.39,129918.0,135.6752,135.7603,135.5901,135.6374,129918.0
2022-10-21 15:50:00,143.41,143.45,143.16,143.33,136870.0,135.6563,135.6941,135.4198,135.5806,136870.0
2022-10-24 09:30:00,144.01,144.77,143.86,144.54,101409.0,136.2238,136.9427,136.0819,136.7252,101409.0
2022-10-24 09:40:00,144.41,145.08,143.91,144.5,72091.0,136.6022,137.236,136.1292,136.6873,72091.0
2022-10-24 09:50:00,144.53,144.97,144.37,144.81,45434.0,136.7157,137.1319,136.5644,136.9806,45434.0
2022-10-24 10:00:00,144.79,144.79,143.71,143.75,37653.0,136.9617,136.9617,135.94,135.9779,37653.0
2022-10-24 10:10:00,143.74,144.17,143.71,143.97,27528.0,135.9684,136.3752,135.94,136.186,27528.0
2022-10-24 10:20:00,143.98,143.98,143.27,143.8,44701.0,136.1955,136.1955,135.5238,136.0252,44701.0
2022-10-24 10:30:00,143.82,144.35,143.62,144.16,168159.0,136.0441,136.5454,135.8549,136.3657,168159.0
2022-10-24 10:40:00,144.19,144.32,143.66,143.76,307242.0,136.3941,136.5171,135.8928,135.9873,307242.0
2022-10-24 10:50:00,143.79,144.44,143.79,144.35,92782.0,136.0157,136.6306,136.0157,136.5454,92782.0
2022-10-24 11:00:00,144.35,144.49,144.08,144.11,51986.0,136.5454,136.6779,136.29,136.3184,51986.0
2022-10-24 11:10:00,144.13,144.44,143.9,143.95,37720.0,136.3373,136.6306,136.1198,136.1671,37720.0
2022-10-24 11:20:00,144.04,144.37,144.04,144.32,97113.0,136.2522,136.5644,136.2522,136.5171,97113.0
2022-10-24 11:30:00,144.31,144.53,144.18,144.46,75736.0,136.5076,136.7157,136.3846,136.6495,75736.0
2022-10-24 11:40:00,144.46,144.52,144.19,144.47,24437.0,136.6495,136.7063,136.3941,136.659,24437.0
2022-10-24 11:50:00,144.46,144.9,144.43,144.87,84154.0,136.6495,137.0657,136.6211,137.0373,84154.0
2022-10-24 12:00:00,144.8,144.9,144.64,144.68,46967.0,136.9711,137.0657,136.8198,136.8576,46967.0
2022-10-24 12:10:00,144.72,144.86,144.66,144.82,24422.0,136.8954,137.0279,136.8387,136.99,24422.0
2022-10-24 12:20:00,144.84,144.96,144.73,144.79,27876.0,137.009,137.1225,136.9049,136.9617,27876.0
2022-10-24 12:30:00,144.78,144.86,144.68,144.72,41261.0,136.9522,137.0279,136.8576,136.8954,41261.0
2022-10-24 12:40:00,144.71,144.83,144.58,144.8,8454.0,136.886,136.9995,136.763,136.9711,8454.0
2022-10-24 12:50:00,144.81,144.85,144.58,144.58,69012.0,136.9806,137.0184,136.763,136.763,69012.0
2022-10-24 13:00:00,144.58,144.63,144.48,144.62,15861.0,136.763,136.8103,136.6684,136.8008,15861.0
2022-10-24 13:10:00,144.63,144.63,144.44,144.45,26854.0,136.8103,136.8103,136.6306,136.64,26854.0
2022-10-24 13:20:00,144.48,144.52,144.32,144.47,29554.0,136.6684,136.7063,136.5171,136.659,29554.0
2022-10-24 13:30:00,144.43,144.47,144.31,144.41,31885.0,136.6211,136.659,136.5076,136.6022,31885.0
2022-10-24 13:40:00,144.41,144.54,144.38,144.46,26251.0,136.6022,136.7252,136.5738,136.6495,26251.0
2022-10-24 13:50:00,144.4,144.53,144.38,144.43,22328.0,136.5927,136.7157,136.5738,136.6211,22328.0
2022-10-24 14:00:00,144.44,144.7,144.4,144.67,50718.0,136.6306,136.8765,136.5927,136.8481,50718.0
2022-10-24 14:10:00,144.65,144.66,144.55,144.58,26132.0,136.8292,136.8387,136.7346,136.763,26132.0
2022-10-24 14:20:00,144.6,144.72,144.52,144.68,38344.0,136.7819,136.8954,136.7063,136.8576,38344.0
2022-10-24 14:30:00,144.65,144.77,144.65,144.77,251012.0,136.8292,136.9427,136.8292,136.9427,251012.0
2022-10-24 14:40:00,144.76,145.04,144.68,145.03,66716.0,136.9333,137.1981,136.8576,137.1887,66716.0
2022-10-24 14:50:00,145.02,145.15,144.95,145.1,154607.0,137.1792,137.3022,137.113,137.2549,154607.0
2022-10-24 15:00:00,145.1,145.15,145.03,145.07,74912.0,137.2549,137.3022,137.1887,137.2265,74912.0
2022-10-24 15:10:00,145.08,145.25,145.08,145.21,49546.0,137.236,137.3968,137.236,137.3589,49546.0
2022-10-24 15:20:00,145.18,145.22,145.05,145.12,64226.0,137.3306,137.3684,137.2076,137.2738,64226.0
2022-10-24 15:30:00,145.1,145.15,144.96,144.98,68700.0,137.2549,137.3022,137.1225,137.1414,68700.0
2022-10-24 15:40:00,144.98,144.98,144.77,144.77,67830.0,137.1414,137.1414,136.9427,136.9427,67830.0
2022-10-24 15:50:00,144.79,144.85,144.55,144.76,162878.0,136.9617,137.0184,136.7346,136.9333,162878.0
2022-10-25 09:30:00,144.47,145.09,144.43,145.07,125036.0,136.659,137.2454,136.6211,137.2265,125036.0
2022-10-25 09:40:00,145.07,145.77,144.9,145.73,72370.0,137.2265,137.8887,137.0657,137.8508,72370.0
2022-10-25 09:50:00,145.73,146.05,145.57,145.93,51453.0,137.8508,138.1535,137.6995,138.04,51453.0
2022-10-25 10:00:00,145.98,146.03,145.57,145.73,152362.0,138.0873,138.1346,137.6995,137.8508,152362.0
2022-10-25 10:10:00,145.74,145.96,145.6,145.94,72140.0,137.8603,138.0684,137.7279,138.0495,72140.0
2022-10-25 10:20:00,145.93,146.2,145.86,146.19,37340.0,138.04,138.2954,137.9738,138.286,37340.0
2022-10-25 10:30:00,146.19,146.23,145.88,145.94,43603.0,138.286,138.3238,137.9927,138.0495,43603.0
2022-10-25 10:40:00,145.95,146.18,145.91,146.15,42100.0,138.0589,138.2765,138.0211,138.2481,42100.0
2022-10-25 10:50:00,146.19,146.29,145.98,145.98,27973.0,138.286,138.3806,138.0873,138.0873,27973.0
2022-10-25 11:00:00,146.01,146.37,145.92,146.35,56802.0,138.1157,138.4562,138.0306,138.4373,56802.0
2022-10-25 11:10:00,146.35,146.4,146.21,146.4,35361.0,138.4373,138.4846,138.3049,138.4846,35361.0
2022-10-25 11:20:00,146.39,146.46,146.33,146.39,29415.0,138.4752,138.5414,138.4184,138.4752,29415.0
2022-10-25 11:30:00,146.38,146.6,146.33,146.55,26960.0,138.4657,138.6738,138.4184,138.6265,26960.0
2022-10-25 11:40:00,146.52,146.6,146.45,146.58,20676.0,138.5981,138.6738,138.5319,138.6549,20676.0
2022-10-25 11:50:00,146.58,146.6,146.46,146.48,19138.0,138.6549,138.6738,138.5414,138.5603,19138.0
2022-10-25 12:00:00,146.48,146.65,146.42,146.59,32634.0,138.5603,138.7211,138.5035,138.6643,32634.0
2022-10-25 12:10:00,146.58,146.74,146.56,146.74,22675.0,138.6549,138.8062,138.636,138.8062,22675.0
2022-10-25 12:20:00,146.74,146.77,146.54,146.54,14338.0,138.8062,138.8346,138.617,138.617,14338.0
2022-10-25 12:30:00,146.53,146.64,146.53,146.59,31290.0,138.6076,138.7116,138.6076,138.6643,31290.0
2022-10-25 12:40:00,146.62,146.66,146.45,146.45,24716.0,138.6927,138.7306,138.5319,138.5319,24716.0
2022-10-25 12:50:00,146.46,146.52,146.43,146.43,16829.0,138.5414,138.5981,138.513,138.513,16829.0
2022-10-25 13:00:00,146.46,146.6,146.34,146.53,33804.0,138.5414,138.6738,138.4279,138.6076,33804.0
2022-10-25 13:10:00,146.5,146.53,146.27,146.4,22902.0,138.5792,138.6076,138.3616,138.4846,22902.0
2022-10-25 13:20:00,146.39,146.47,146.27,146.38,69594.0,138.4752,138.5508,138.3616,138.4657,69594.0
2022-10-25 13:30:00,146.46,146.62,146.37,146.37,28708.0,138.5414,138.6927,138.4562,138.4562,28708.0
2022-10-25 13:40:00,146.38,146.4,146.27,146.39,25568.0,138.4657,138.4846,138.3616,138.4752,25568.0
2022-10-25 13:50:00,146.4,146.43,146.33,146.41,16612.0,138.4846,138.513,138.4184,138.4941,16612.0
2022-10-25 14:00:00,146.4,146.67,146.4,146.63,62215.0,138.4846,138.74,138.4846,138.7022,62215.0
2022-10-25 14:10:00,146.62,146.73,146.55,146.72,33292.0,138.6927,138.7968,138.6265,138.7873,33292.0
2022-10-25 14:20:00,146.71,146.74,146.67,146.72,27471.0,138.7778,138.8062,138.74,138.7873,27471.0
2022-10-25 14:30:00,146.72,146.89,146.7,146.83,23754.0,138.7873,138.9481,138.7684,138.8914,23754.0
2022-10-25 14:40:00,146.82,146.87,146.55,146.6,27189.0,138.8819,138.9292,138.6265,138.6738,27189.0
2022-10-25 14:50:00,146.62,146.69,146.55,146.57,86206.0,138.6927,138.7589,138.6265,138.6454,86206.0
2022-10-25 15:00:00,146.59,146.82,146.56,146.8,100893.0,138.6643,138.8819,138.636,138.863,100893.0
2022-10-25 15:10:00,146.8,146.89,146.78,146.86,60616.0,138.863,138.9481,138.8441,138.9197,60616.0
2022-10-25 15:20:00,146.86,147.04,146.84,147.03,492239.0,138.9197,139.09,138.9008,139.0805,492239.0
2022-10-25 15:30:00,147.04,147.21,147.01,147.13,458547.0,139.09,139.2508,139.0616,139.1751,458547.0
2022-10-25 15:40:00,147.12,147.19,147.01,147.16,55019.0,139.1657,139.2319,139.0616,139.2035,55019.0
2022-10-25 15:50:00,147.16,147.16,146.93,147.1,138423.0,139.2035,139.2035,138.986,139.1468,138423.0
2022-10-26 09:30:00,147.09,148.06,147.09,148.0,135248.0,139.1373,140.0549,139.1373,139.9981,135248.0
2022-10-26 09:40:00,147.95,147.96,147.34,147.56,75498.0,139.9508,139.9603,139.3738,139.5819,75498.0
2022-10-26 09:50:00,147.54,147.64,147.11,147.21,47426.0,139.563,139.6576,139.1562,139.2508,47426.0
2022-10-26 10:00:00,147.21,148.14,147.21,148.05,137762.0,139.2508,140.1305,139.2508,140.0454,137762.0
2022-10-26 10:10:00,148.05,148.21,147.89,148.2,49653.0,140.0454,140.1967,139.8941,140.1873,49653.0
2022-10-26 10:20:00,148.2,148.43,148.01,148.36,23508.0,140.1873,140.4049,140.0076,140.3386,23508.0
2022-10-26 10:30:00,148.33,148.38,148.04,148.22,29112.0,140.3103,140.3576,140.0359,140.2062,29112.0
2022-10-26 10:40:00,148.24,148.52,148.22,148.43,23183.0,140.2251,140.49,140.2062,140.4049,23183.0
2022-10-26 10:50:00,148.5,148.51,148.28,148.28,19110.0,140.4711,140.4805,140.263,140.263,19110.0
2022-10-26 11:00:00,148.29,148.86,148.29,148.82,21750.0,140.2724,140.8116,140.2724,140.7738,21750.0
2022-10-26 11:10:00,148.82,149.02,148.77,148.93,78106.0,140.7738,140.963,140.7265,140.8778,78106.0
2022-10-26 11:20:00,148.92,149.0,148.84,148.85,55461.0,140.8684,140.944,140.7927,140.8021,55461.0
2022-10-26 11:30:00,148.84,149.05,148.84,148.98,37056.0,140.7927,140.9913,140.7927,140.9251,37056.0
2022-10-26 11:40:00,148.95,149.04,148.84,148.95,38627.0,140.8967,140.9819,140.7927,140.8967,38627.0
2022-10-26 11:50:00,148.97,148.97,148.72,148.84,22982.0,140.9157,140.9157,140.6792,140.7927,22982.0
2022-10-26 12:00:00,148.85,149.03,148.76,148.79,33011.0,140.8021,140.9724,140.717,140.7454,33011.0
2022-10-26 12:10:00,148.79,148.91,148.64,148.83,31880.0,140.7454,140.8589,140.6035,140.7832,31880.0
2022-10-26 12:20:00,148.8,148.85,148.61,148.67,18879.0,140.7548,140.8021,140.5751,140.6319,18879.0
2022-10-26 12:30:00,148.67,148.85,148.6,148.63,15940.0,140.6319,140.8021,140.5657,140.594,15940.0
2022-10-26 12:40:00,148.62,148.67,148.31,148.36,16139.0,140.5846,140.6319,140.2913,140.3386,16139.0
2022-10-26 12:50:00,148.33,148.41,147.98,148.05,18990.0,140.3103,140.3859,139.9792,140.0454,18990.0
2022-10-26 13:00:00,147.95,148.14,147.87,148.05,24122.0,139.9508,140.1305,139.8751,140.0454,24122.0
2022-10-26 13:10:00,148.07,148.18,147.89,148.09,35319.0,140.0643,140.1684,139.8941,140.0832,35319.0
2022-10-26 13:20:00,148.1,148.12,147.87,147.88,20222.0,140.0927,140.1116,139.8751,139.8846,20222.0
2022-10-26 13:30:00,147.88,147.92,147.74,147.92,38262.0,139.8846,139.9224,139.7522,139.9224,38262.0
2022-10-26 13:40:00,147.92,148.02,147.82,147.84,16049.0,139.9224,140.017,139.8278,139.8468,16049.0
2022-10-26 13:50:00,147.88,148.08,147.88,148.01,30878.0,139.8846,140.0738,139.8846,140.0076,30878.0
2022-10-26 14:00:00,148.01,148.18,148.0,148.16,49044.0,140.0076,140.1684,139.9981,140.1495,49044.0
2022-10-26 14:10:00,148.14,148.23,147.98,147.98,20814.0,140.1305,140.2157,139.9792,139.9792,20814.0
2022-10-26 14:20:00,147.96,147.96,147.73,147.75,17648.0,139.9603,139.9603,139.7427,139.7616,17648.0
2022-10-26 14:30:00,147.75,147.89,147.66,147.87,26197.0,139.7616,139.8941,139.6765,139.8751,26197.0
2022-10-26 14:40:00,147.85,147.85,147.5,147.57,34736.0,139.8562,139.8562,139.5251,139.5914,34736.0
2022-10-26 14:50:00,147.58,147.62,147.42,147.53,44149.0,139.6008,139.6386,139.4495,139.5535,44149.0
2022-10-26 15:00:00,147.5,147.51,147.23,147.39,81350.0,139.5251,139.5346,139.2697,139.4211,81350.0
2022-10-26 15:10:00,147.39,147.6,147.24,147.58,253121.0,139.4211,139.6197,139.2792,139.6008,253121.0
2022-10-26 15:20:00,147.56,147.56,147.36,147.51,38170.0,139.5819,139.5819,139.3927,139.5346,38170.0
2022-10-26 15:30:00,147.54,147.66,147.5,147.61,23583.0,139.563,139.6765,139.5251,139.6292,23583.0
2022-10-26 15:40:00,147.61,147.85,147.61,147.72,59773.0,139.6292,139.8562,139.6292,139.7332,59773.0
2022-10-26 15:50:00,147.74,147.74,147.39,147.46,130518.0,139.7522,139.7522,139.4211,139.4873,130518.0
2022-10-27 09:30:00,147.92,148.52,147.92,148.42,84129.0,139.9224,140.49,139.9224,140.3954,84129.0
2022-10-27 09:40:00,148.37,148.51,147.87,147.91,79295.0,140.3481,140.4805,139.8751,139.913,79295.0
2022-10-27 09:50:00,147.92,148.01,147.61,147.88,46964.0,139.9224,140.0076,139.6292,139.8846,46964.0
2022-10-27 10:00:00,147.85,148.43,147.79,148.29,30231.0,139.8562,140.4049,139.7995,140.2724,30231.0
2022-10-27 10:10:00,148.27,148.84,148.13,148.73,258931.0,140.2535,140.7927,140.1211,140.6886,258931.0
2022-10-27 10:20:00,148.76,148.92,148.67,148.81,31323.0,140.717,140.8684,140.6319,140.7643,31323.0
2022-10-27 10:30:00,148.88,149.04,148.46,148.57,43445.0,140.8305,140.9819,140.4332,140.5373,43445.0
2022-10-27 10:40:00,148.59,148.59,148.25,148.37,42073.0,140.5562,140.5562,140.2346,140.3481,42073.0
2022-10-27 10:50:00,148.47,148.62,148.22,148.22,16698.0,140.4427,140.5846,140.2062,140.2062,16698.0
2022-10-27 11:00:00,148.21,148.44,148.16,148.39,16614.0,140.1967,140.4143,140.1495,140.367,16614.0
2022-10-27 11:10:00,148.39,148.58,148.1,148.22,21428.0,140.367,140.5467,140.0927,140.2062,21428.0
2022-10-27 11:20:00,148.23,148.42,148.16,148.34,23920.0,140.2157,140.3954,140.1495,140.3197,23920.0
2022-10-27 11:30:00,148.32,148.42,147.92,147.95,52211.0,140.3008,140.3954,139.9224,139.9508,52211.0
2022-10-27 11:40:00,147.92,147.99,147.7,147.91,32432.0,139.9224,139.9886,139.7143,139.913,32432.0
2022-10-27 11:50:00,147.92,147.97,147.82,147.88,24295.0,139.9224,139.9697,139.8278,139.8846,24295.0
2022-10-27 12:00:00,147.85,148.33,147.85,148.17,30903.0,139.8562,140.3103,139.8562,140.1589,30903.0
2022-10-27 12:10:00,148.15,148.25,148.07,148.08,72609.0,140.14,140.2346,140.0643,140.0738,72609.0
2022-10-27 12:20:00,148.07,148.08,147.6,147.6,8203.0,140.0643,140.0738,139.6197,139.6197,8203.0
2022-10-27 12:30:00,147.57,147.89,147.56,147.82,37268.0,139.5914,139.8941,139.5819,139.8278,37268.0
2022-10-27 12:40:00,147.8,148.02,147.8,148.0,29210.0,139.8089,140.017,139.8089,139.9981,29210.0
2022-10-27 12:50:00,147.98,148.19,147.97,148.19,45789.0,139.9792,140.1778,139.9697,140.1778,45789.0
2022-10-27 13:00:00,148.17,148.48,148.04,148.47,43128.0,140.1589,140.4522,140.0359,140.4427,43128.0
2022-10-27 13:10:00,148.45,148.49,148.25,148.4,37405.0,140.4238,140.4616,140.2346,140.3765,37405.0
2022-10-27 13:20:00,148.49,148.54,148.16,148.16,14365.0,140.4616,140.5089,140.1495,140.1495,14365.0
2022-10-27 13:30:00,148.17,148.22,148.07,148.07,29844.0,140.1589,140.2062,140.0643,140.0643,29844.0
2022-10-27 13:40:00,148.04,148.18,148.01,148.08,20366.0,140.0359,140.1684,140.0076,140.0738,20366.0
2022-10-27 13:50:00,148.06,148.08,147.87,147.87,26062.0,140.0549,140.0738,139.8751,139.8751,26062.0
2022-10-27 14:00:00,147.88,147.92,147.75,147.75,19883.0,139.8846,139.9224,139.7616,139.7616,19883.0
2022-10-27 14:10:00,147.73,147.88,147.64,147.88,40797.0,139.7427,139.8846,139.6576,139.8846,40797.0
2022-10-27 14:20:00,147.87,147.91,147.8,147.81,75504.0,139.8751,139.913,139.8089,139.8184,75504.0
2022-10-27 14:30:00,147.8,147.86,147.71,147.72,18712.0,139.8089,139.8657,139.7238,139.7332,18712.0
2022-10-27 14:40:00,147.71,147.8,147.64,147.69,53194.0,139.7238,139.8089,139.6576,139.7049,53194.0
2022-10-27 14:50:00,147.68,147.75,147.42,147.47,88605.0,139.6954,139.7616,139.4495,139.4968,88605.0
2022-10-27 15:00:00,147.5,147.71,147.3,147.3,63136.0,139.5251,139.7238,139.3359,139.3359,63136.0
2022-10-27 15:10:00,147.3,147.57,147.26,147.54,129852.0,139.3359,139.5914,139.2981,139.563,129852.0
2022-10-27 15:20:00,147.52,147.64,147.48,147.59,85984.0,139.5441,139.6576,139.5062,139.6103,85984.0
2022-10-27 15:30:00,147.57,147.83,147.47,147.63,82255.0,139.5914,139.8373,139.4968,139.6481,82255.0
2022-10-27 15:40:00,147.59,147.72,147.46,147.56,117613.0,139.6103,139.7332,139.4873,139.5819,117613.0
2022-10-27 15:50:00,147.56,147.65,147.1,147.35,353392.0,139.5819,139.667,139.1468,139.3832,353392.0
2022-10-28 09:30:00,147.77,148.56,147.68,148.43,194883.0,139.7805,140.5278,139.6954,140.4049,194883.0
2022-10-28 09:40:00,148.47,148.7,148.35,148.7,179001.0,140.4427,140.6603,140.3292,140.6603,179001.0
2022-10-28 09:50:00,148.7,149.0,148.55,148.75,135259.0,140.6603,140.944,140.5184,140.7076,135259.0
2022-10-28 10:00:00,148.8,149.01,148.29,148.34,119802.0,140.7548,140.9535,140.2724,140.3197,119802.0
2022-10-28 10:10:00,148.34,148.83,148.02,148.69,116913.0,140.3197,140.7832,140.017,140.6508,116913.0
2022-10-28 10:20:00,148.6,148.99,148.45,148.89,380301.0,140.5657,140.9346,140.4238,140.84,380301.0
2022-10-28 10:30:00,148.92,149.07,148.74,148.78,69480.0,140.8684,141.0103,140.6981,140.7359,69480.0
2022-10-28 10:40:00,148.78,149.15,148.78,149.14,86293.0,140.7359,141.0859,140.7359,141.0765,86293.0
2022-10-28 10:50:00,149.14,149.25,149.1,149.22,126198.0,141.0765,141.1805,141.0386,141.1521,126198.0
2022-10-28 11:00:00,149.26,149.33,149.0,149.17,60729.0,141.19,141.2562,140.944,141.1048,60729.0
2022-10-28 11:10:00,149.17,149.33,149.0,149.19,82127.0,141.1048,141.2562,140.944,141.1238,82127.0
2022-10-28 11:20:00,149.19,149.26,149.0,149.07,64778.0,141.1238,141.19,140.944,141.0103,64778.0
2022-10-28 11:30:00,149.07,149.19,148.92,149.09,116719.0,141.0103,141.1238,140.8684,141.0292,116719.0
2022-10-28 11:40:00,149.1,149.45,149.1,149.45,34088.0,141.0386,141.3697,141.0386,141.3697,34088.0
2022-10-28 11:50:00,149.44,149.53,149.39,149.4,71916.0,141.3602,141.4454,141.3129,141.3224,71916.0
2022-10-28 12:00:00,149.4,149.49,149.14,149.28,79540.0,141.3224,141.4075,141.0765,141.2089,79540.0
2022-10-28 12:10:00,149.27,149.7,149.27,149.63,46541.0,141.1994,141.6062,141.1994,141.54,46541.0
2022-10-28 12:20:00,149.62,149.82,149.62,149.79,43582.0,141.5305,141.7197,141.5305,141.6913,43582.0
2022-10-28 12:30:00,149.8,149.89,149.75,149.75,44819.0,141.7008,141.7859,141.6535,141.6535,44819.0
2022-10-28 12:40:00,149.76,149.83,149.66,149.82,75834.0,141.6629,141.7292,141.5684,141.7197,75834.0
2022-10-28 12:50:00,149.82,149.91,149.79,149.81,38797.0,141.7197,141.8048,141.6913,141.7102,38797.0
2022-10-28 13:00:00,149.84,149.99,149.82,149.95,23954.0,141.7386,141.8805,141.7197,141.8427,23954.0
2022-10-28 13:10:00,149.94,150.02,149.9,149.9,61000.0,141.8332,141.9089,141.7954,141.7954,61000.0
2022-10-28 13:20:00,149.89,149.96,149.86,149.88,28747.0,141.7859,141.8521,141.7575,141.7765,28747.0
2022-10-28 13:30:00,149.89,150.08,149.88,150.0,43988.0,141.7859,141.9656,141.7765,141.89,43988.0
2022-10-28 13:40:00,150.01,150.12,149.98,150.04,52923.0,141.8994,142.0035,141.8711,141.9278,52923.0
2022-10-28 13:50:00,150.03,150.1,149.95,149.96,115357.0,141.9183,141.9846,141.8427,141.8521,115357.0
2022-10-28 14:00:00,149.96,150.06,149.84,149.86,182651.0,141.8521,141.9467,141.7386,141.7575,182651.0
2022-10-28 14:10:00,149.87,150.08,149.86,150.05,100692.0,141.767,141.9656,141.7575,141.9373,100692.0
2022-10-28 14:20:00,150.05,150.1,149.97,149.99,115010.0,141.9373,141.9846,141.8616,141.8805,115010.0
2022-10-28 14:30:00,149.99,150.25,149.96,150.25,117636.0,141.8805,142.1265,141.8521,142.1265,117636.0
2022-10-28 14:40:00,150.24,150.37,150.21,150.33,142568.0,142.117,142.24,142.0886,142.2021,142568.0
2022-10-28 14:50:00,150.34,150.4,150.29,150.39,169420.0,142.2116,142.2683,142.1643,142.2589,169420.0
2022-10-28 15:00:00,150.39,150.56,150.29,150.42,146740.0,142.2589,142.4197,142.1643,142.2873,146740.0
2022-10-28 15:10:00,150.41,150.52,150.35,150.39,172246.0,142.2778,142.3819,142.221,142.2589,172246.0
2022-10-28 15:20:00,150.38,150.54,150.31,150.48,215654.0,142.2494,142.4008,142.1832,142.344,215654.0
2022-10-28 15:30:00,150.47,150.5,150.35,150.42,206179.0,142.3346,142.3629,142.221,142.2873,206179.0
2022-10-28 15:40:00,150.41,150.53,150.39,150.45,215223.0,142.2778,142.3913,142.2589,142.3156,215223.0
2022-10-28 15:50:00,150.46,150.62,150.37,150.52,466984.0,142.3251,142.4764,142.24,142.3819,466984.0
2022-10-31 09:30:00,149.56,150.07,149.56,150.0,115375.0,141.4738,141.9562,141.4738,141.89,115375.0
2022-10-31 09:40:00,150.05,150.17,149.6,149.6,72678.0,141.9373,142.0508,141.5116,141.5116,72678.0
2022-10-31 09:50:00,149.57,149.87,149.48,149.51,40664.0,141.4832,141.767,141.3981,141.4265,40664.0
2022-10-31 10:00:00,149.5,149.89,149.48,149.71,39238.0,141.417,141.7859,141.3981,141.6156,39238.0
2022-10-31 10:10:00,149.66,150.33,149.62,150.23,57138.0,141.5684,142.2021,141.5305,142.1075,57138.0
2022-10-31 10:20:00,150.22,150.29,149.89,149.95,432860.0,142.0981,142.1643,141.7859,141.8427,432860.0
2022-10-31 10:30:00,149.93,150.04,149.84,149.95,110456.0,141.8238,141.9278,141.7386,141.8427,110456.0
2022-10-31 10:40:00,149.96,150.24,149.92,150.04,436236.0,141.8521,142.117,141.8143,141.9278,436236.0
2022-10-31 10:50:00,150.06,150.19,149.93,150.01,107522.0,141.9467,142.0697,141.8238,141.8994,107522.0
2022-10-31 11:00:00,149.99,150.36,149.97,150.27,254744.0,141.8805,142.2305,141.8616,142.1454,254744.0
2022-10-31 11:10:00,150.29,150.35,150.12,150.24,67315.0,142.1643,142.221,142.0035,142.117,67315.0
2022-10-31 11:20:00,150.22,150.47,150.11,150.36,1167874.0,142.0981,142.3346,141.994,142.2305,1167874.0
2022-10-31 11:30:00,150.34,150.39,150.26,150.27,70275.0,142.2116,142.2589,142.1359,142.1454,70275.0
2022-10-31 11:40:00,150.28,150.58,150.28,150.52,37899.0,142.1548,142.4386,142.1548,142.3819,37899.0
2022-10-31 11:50:00,150.52,150.68,149.91,150.14,91899.0,142.3819,142.5332,141.8048,142.0224,91899.0
2022-10-31 12:00:00,150.16,150.21,149.88,149.88,26662.0,142.0413,142.0886,141.7765,141.7765,26662.0
2022-10-31 12:10:00,149.9,150.37,149.89,150.2,91364.0,141.7954,142.24,141.7859,142.0792,91364.0
2022-10-31 12:20:00,150.17,150.23,149.95,149.97,20111.0,142.0508,142.1075,141.8427,141.8616,20111.0
2022-10-31 12:30:00,149.93,149.94,149.65,149.73,20327.0,141.8238,141.8332,141.5589,141.6346,20327.0
2022-10-31 12:40:00,149.72,149.79,149.59,149.68,23862.0,141.6251,141.6913,141.5021,141.5873,23862.0
2022-10-31 12:50:00,149.67,149.79,149.6,149.78,39239.0,141.5778,141.6913,141.5116,141.6819,39239.0
2022-10-31 13:00:00,149.76,149.91,149.62,149.89,37735.0,141.6629,141.8048,141.5305,141.7859,37735.0
2022-10-31 13:10:00,149.86,149.99,149.76,149.99,35353.0,141.7575,141.8805,141.6629,141.8805,35353.0
2022-10-31 13:20:00,149.98,150.15,149.96,150.15,152868.0,141.8711,142.0319,141.8521,142.0319,152868.0
2022-10-31 13:30:00,150.13,150.22,150.09,150.15,33365.0,142.0129,142.0981,141.9751,142.0319,33365.0
2022-10-31 13:40:00,150.15,150.15,149.94,149.96,40045.0,142.0319,142.0319,141.8332,141.8521,40045.0
2022-10-31 13:50:00,150.0,150.07,149.9,150.05,37866.0,141.89,141.9562,141.7954,141.9373,37866.0
2022-10-31 14:00:00,150.05,150.2,150.03,150.05,196355.0,141.9373,142.0792,141.9183,141.9373,196355.0
2022-10-31 14:10:00,150.02,150.16,149.99,150.13,33220.0,141.9089,142.0413,141.8805,142.0129,33220.0
2022-10-31 14:20:00,150.1,150.19,150.06,150.06,43623.0,141.9846,142.0697,141.9467,141.9467,43623.0
2022-10-31 14:30:00,150.06,150.28,150.03,150.25,57279.0,141.9467,142.1548,141.9183,142.1265,57279.0
2022-10-31 14:40:00,150.24,150.29,150.11,150.16,78140.0,142.117,142.1643,141.994,142.0413,78140.0
2022-10-31 14:50:00,150.16,150.26,149.88,150.01,343709.0,142.0413,142.1359,141.7765,141.8994,343709.0
2022-10-31 15:00:00,149.99,150.0,149.58,149.6,317941.0,141.8805,141.89,141.4927,141.5116,317941.0
2022-10-31 15:10:00,149.63,149.84,149.63,149.84,141860.0,141.54,141.7386,141.54,141.7386,141860.0
2022-10-31 15:20:00,149.82,149.99,149.78,149.98,398322.0,141.7197,141.8805,141.6819,141.8711,398322.0
2022-10-31 15:30:00,149.96,150.23,149.9,150.2,297765.0,141.8521,142.1075,141.7954,142.0792,297765.0
2022-10-31 15:40:00,150.19,150.26,150.02,150.03,146700.0,142.0697,142.1359,141.9089,141.9183,146700.0
2022-10-31 15:50:00,150.02,150.02,149.69,149.78,478762.0,141.9089,141.9089,141.5967,141.6819,478762.0
2022-11-01 09:30:00,151.09,151.17,150.88,151.11,138856.0,142.921,142.9967,142.7224,142.94,138856.0
2022-11-01 09:40:00,151.14,151.24,150.74,150.81,38260.0,142.9683,143.0629,142.59,142.6562,38260.0
2022-11-01 09:50:00,150.8,150.89,150.64,150.8,83519.0,142.6467,142.7318,142.4954,142.6467,83519.0
2022-11-01 10:00:00,150.86,150.9,150.0,150.02,33353.0,142.7035,142.7413,141.89,141.9089,33353.0
2022-11-01 10:10:00,149.97,150.22,149.95,150.12,58226.0,141.8616,142.0981,141.8427,142.0035,58226.0
2022-11-01 10:20:00,150.06,150.44,149.94,150.39,27045.0,141.9467,142.3062,141.8332,142.2589,27045.0
2022-11-01 10:30:00,150.42,150.55,150.14,150.14,61243.0,142.2873,142.4102,142.0224,142.0224,61243.0
2022-11-01 10:40:00,150.13,150.13,149.77,149.83,30942.0,142.0129,142.0129,141.6724,141.7292,30942.0
2022-11-01 10:50:00,149.82,149.89,149.45,149.59,42596.0,141.7197,141.7859,141.3697,141.5021,42596.0
2022-11-01 11:00:00,149.53,149.7,149.45,149.53,34058.0,141.4454,141.6062,141.3697,141.4454,34058.0
2022-11-01 11:10:00,149.58,149.81,149.49,149.49,20262.0,141.4927,141.7102,141.4075,141.4075,20262.0
2022-11-01 11:20:00,149.51,149.78,149.48,149.77,18472.0,141.4265,141.6819,141.3981,141.6724,18472.0
2022-11-01 11:30:00,149.8,149.9,149.44,149.49,44569.0,141.7008,141.7954,141.3602,141.4075,44569.0
2022-11-01 11:40:00,149.59,149.8,149.46,149.76,16321.0,141.5021,141.7008,141.3792,141.6629,16321.0
2022-11-01 11:50:00,149.76,149.99,149.7,149.94,18519.0,141.6629,141.8805,141.6062,141.8332,18519.0
2022-11-01 12:00:00,149.93,150.52,149.92,150.39,18517.0,141.8238,142.3819,141.8143,142.2589,18517.0
2022-11-01 12:10:00,150.25,150.34,150.03,150.06,44084.0,142.1265,142.2116,141.9183,141.9467,44084.0
2022-11-01 12:20:00,150.07,150.21,149.96,150.09,30573.0,141.9562,142.0886,141.8521,141.9751,30573.0
2022-11-01 12:30:00,150.13,150.17,149.98,150.14,52627.0,142.0129,142.0508,141.8711,142.0224,52627.0
2022-11-01 12:40:00,150.08,150.26,150.08,150.23,11800.0,141.9656,142.1359,141.9656,142.1075,11800.0
2022-11-01 12:50:00,150.23,150.24,150.03,150.18,37751.0,142.1075,142.117,141.9183,142.0602,37751.0
2022-11-01 13:00:00,150.15,150.22,150.08,150.1,24581.0,142.0319,142.0981,141.9656,141.9846,24581.0
2022-11-01 13:10:00,150.12,150.46,150.12,150.4,20814.0,142.0035,142.3251,142.0035,142.2683,20814.0
2022-11-01 13:20:00,150.4,150.47,150.29,150.32,16347.0,142.2683,142.3346,142.1643,142.1927,16347.0
2022-11-01 13:30:00,150.28,150.31,150.14,150.17,12348.0,142.1548,142.1832,142.0224,142.0508,12348.0
2022-11-01 13:40:00,150.15,150.34,150.15,150.26,29732.0,142.0319,142.2116,142.0319,142.1359,29732.0
2022-11-01 13:50:00,150.27,150.38,150.22,150.38,34947.0,142.1454,142.2494,142.0981,142.2494,34947.0
2022-11-01 14:00:00,150.38,150.42,150.25,150.31,18140.0,142.2494,142.2873,142.1265,142.1832,18140.0
2022-11-01 14:10:00,150.32,150.34,150.23,150.25,57631.0,142.1927,142.2116,142.1075,142.1265,57631.0
2022-11-01 14:20:00,150.23,150.28,150.14,150.22,44316.0,142.1075,142.1548,142.0224,142.0981,44316.0
2022-11-01 14:30:00,150.28,150.31,150.13,150.2,83813.0,142.1548,142.1832,142.0129,142.0792,83813.0
2022-11-01 14:40:00,150.21,150.24,149.98,150.02,32682.0,142.0886,142.117,141.8711,141.9089,32682.0
2022-11-01 14:50:00,150.0,150.39,150.0,150.34,94356.0,141.89,142.2589,141.89,142.2116,94356.0
2022-11-01 15:00:00,150.34,150.5,150.26,150.47,162916.0,142.2116,142.3629,142.1359,142.3346,162916.0
2022-11-01 15:10:00,150.44,150.44,150.19,150.31,32609.0,142.3062,142.3062,142.0697,142.1832,32609.0
2022-11-01 15:20:00,150.3,150.37,150.14,150.15,56572.0,142.1737,142.24,142.0224,142.0319,56572.0
2022-11-01 15:30:00,150.18,150.29,150.11,150.11,70025.0,142.0602,142.1643,141.994,141.994,70025.0
2022-11-01 15:40:00,150.12,150.35,150.12,150.35,89236.0,142.0035,142.221,142.0035,142.221,89236.0
2022-11-01 15:50:00,150.39,150.39,150.06,150.07,130576.0,142.2589,142.2589,141.9467,141.9562,130576.0
2022-11-02 09:30:00,149.72,149.9,149.25,149.29,93756.0,141.6251,141.7954,141.1805,141.2184,93756.0
2022-11-02 09:40:00,149.29,149.42,149.19,149.27,34298.0,141.2184,141.3413,141.1238,141.1994,34298.0
2022-11-02 09:50:00,149.25,149.42,149.24,149.29,50503.0,141.1805,141.3413,141.1711,141.2184,50503.0
2022-11-02 10:00:00,149.33,149.51,149.28,149.38,167617.0,141.2562,141.4265,141.2089,141.3035,167617.0
2022-11-02 10:10:00,149.39,149.46,149.22,149.27,54520.0,141.3129,141.3792,141.1521,141.1994,54520.0
2022-11-02 10:20:00,149.25,149.27,149.15,149.22,45858.0,141.1805,141.1994,141.0859,141.1521,45858.0
2022-11-02 10:30:00,149.23,149.35,149.19,149.29,44202.0,141.1616,141.2751,141.1238,141.2184,44202.0
2022-11-02 10:40:00,149.31,149.47,149.24,149.43,34775.0,141.2373,141.3886,141.1711,141.3508,34775.0
2022-11-02 10:50:00,149.43,149.61,149.32,149.5,49591.0,141.3508,141.5211,141.2467,141.417,49591.0
2022-11-02 11:00:00,149.51,149.66,149.51,149.61,32249.0,141.4265,141.5684,141.4265,141.5211,32249.0
2022-11-02 11:10:00,149.59,149.68,149.51,149.64,29564.0,141.5021,141.5873,141.4265,141.5494,29564.0
2022-11-02 11:20:00,149.64,149.76,149.58,149.65,19663.0,141.5494,141.6629,141.4927,141.5589,19663.0
2022-11-02 11:30:00,149.7,149.87,149.62,149.75,42014.0,141.6062,141.767,141.5305,141.6535,42014.0
2022-11-02 11:40:00,149.76,149.89,149.72,149.86,23026.0,141.6629,141.7859,141.6251,141.7575,23026.0
2022-11-02 11:50:00,149.86,149.89,149.74,149.75,14667.0,141.7575,141.7859,141.644,141.6535,14667.0
2022-11-02 12:00:00,149.75,149.78,149.58,149.61,102793.0,141.6535,141.6819,141.4927,141.5211,102793.0
2022-11-02 12:10:00,149.6,149.64,149.44,149.46,42051.0,141.5116,141.5494,141.3602,141.3792,42051.0
2022-11-02 12:20:00,149.48,149.5,149.39,149.4,16606.0,141.3981,141.417,141.3129,141.3224,16606.0
2022-11-02 12:30:00,149.39,149.43,149.25,149.27,27415.0,141.3129,141.3508,141.1805,141.1994,27415.0
2022-11-02 12:40:00,149.28,149.48,149.26,149.47,43149.0,141.2089,141.3981,141.19,141.3886,43149.0
2022-11-02 12:50:00,149.47,149.63,149.46,149.58,18624.0,141.3886,141.54,141.3792,141.4927,18624.0
2022-11-02 13:00:00,149.57,149.59,149.5,149.51,19013.0,141.4832,141.5021,141.417,141.4265,19013.0
2022-11-02 13:10:00,149.52,149.56,149.44,149.55,20266.0,141.4359,141.4738,141.3602,141.4643,20266.0
2022-11-02 13:20:00,149.54,149.54,149.47,149.52,34882.0,141.4548,141.4548,141.3886,141.4359,34882.0
2022-11-02 13:30:00,149.53,149.71,149.48,149.71,39310.0,141.4454,141.6156,141.3981,141.6156,39310.0
2022-11-02 13:40:00,149.73,150.07,149.73,150.03,61586.0,141.6346,141.9562,141.6346,141.9183,61586.0
2022-11-02 13:50:00,150.03,150.13,149.92,150.01,84935.0,141.9183,142.0129,141.8143,141.8994,84935.0
2022-11-02 14:00:00,150.03,151.52,149.81,151.19,72866.0,141.9183,143.3278,141.7102,143.0156,72866.0
2022-11-02 14:10:00,151.25,151.38,150.69,150.97,72402.0,143.0724,143.1954,142.5427,142.8075,72402.0
2022-11-02 14:20:00,150.96,151.44,150.83,151.42,37671.0,142.7981,143.2521,142.6751,143.2332,37671.0
2022-11-02 14:30:00,151.49,151.73,149.57,150.27,181090.0,143.2994,143.5264,141.4832,142.1454,181090.0
2022-11-02 14:40:00,150.24,151.16,149.77,149.96,304165.0,142.117,142.9873,141.6724,141.8521,304165.0
2022-11-02 14:50:00,149.88,150.01,148.36,148.97,227623.0,141.7765,141.8994,140.3386,140.9157,227623.0
2022-11-02 15:00:00,148.88,149.98,148.8,149.86,118575.0,140.8305,141.8711,140.7548,141.7575,118575.0
2022-11-02 15:10:00,149.82,149.82,148.65,148.66,152790.0,141.7197,141.7197,140.613,140.6224,152790.0
2022-11-02 15:20:00,148.59,148.61,147.58,147.87,111461.0,140.5562,140.5751,139.6008,139.8751,111461.0
2022-11-02 15:30:00,147.82,147.98,147.48,147.86,105439.0,139.8278,139.9792,139.5062,139.8657,105439.0
2022-11-02 15:40:00,147.82,147.92,147.5,147.63,59370.0,139.8278,139.9224,139.5251,139.6481,59370.0
2022-11-02 15:50:00,147.66,147.67,147.12,147.15,122219.0,139.6765,139.6859,139.1657,139.1941,122219.0
2022-11-03 09:30:00,145.79,145.8,145.34,145.8,56805.0,137.9076,137.9171,137.4819,137.9171,56805.0
2022-11-03 09:40:00,145.78,146.17,145.54,145.57,36429.0,137.8981,138.267,137.6711,137.6995,36429.0
2022-11-03 09:50:00,145.54,145.56,145.14,145.16,30466.0,137.6711,137.69,137.2927,137.3117,30466.0
2022-11-03 10:00:00,145.2,145.95,145.04,145.65,500571.0,137.3495,138.0589,137.1981,137.7752,500571.0
2022-11-03 10:10:00,145.6,146.12,145.55,146.01,230143.0,137.7279,138.2197,137.6806,138.1157,230143.0
2022-11-03 10:20:00,146.07,146.46,146.0,146.4,52409.0,138.1725,138.5414,138.1062,138.4846,52409.0
2022-11-03 10:30:00,146.4,146.4,145.98,146.17,60577.0,138.4846,138.4846,138.0873,138.267,60577.0
2022-11-03 10:40:00,146.16,146.69,146.14,146.67,29172.0,138.2576,138.7589,138.2387,138.74,29172.0
2022-11-03 10:50:00,146.69,146.95,146.6,146.94,237968.0,138.7589,139.0049,138.6738,138.9954,237968.0
2022-11-03 11:00:00,146.88,146.91,146.53,146.58,33919.0,138.9387,138.967,138.6076,138.6549,33919.0
2022-11-03 11:10:00,146.58,146.74,146.38,146.53,54626.0,138.6549,138.8062,138.4657,138.6076,54626.0
2022-11-03 11:20:00,146.55,146.71,146.42,146.46,60837.0,138.6265,138.7778,138.5035,138.5414,60837.0
2022-11-03 11:30:00,146.46,146.69,146.22,146.67,42727.0,138.5414,138.7589,138.3143,138.74,42727.0
2022-11-03 11:40:00,146.69,146.87,146.57,146.66,54307.0,138.7589,138.9292,138.6454,138.7306,54307.0
2022-11-03 11:50:00,146.65,146.7,146.47,146.58,41102.0,138.7211,138.7684,138.5508,138.6549,41102.0
2022-11-03 12:00:00,146.56,146.92,146.48,146.77,250562.0,138.636,138.9765,138.5603,138.8346,250562.0
2022-11-03 12:10:00,146.76,147.18,146.74,147.17,64992.0,138.8251,139.2224,138.8062,139.213,64992.0
2022-11-03 12:20:00,147.15,147.18,146.97,147.01,71679.0,139.1941,139.2224,139.0238,139.0616,71679.0
2022-11-03 12:30:00,147.02,147.08,146.73,146.8,69709.0,139.0711,139.1278,138.7968,138.863,69709.0
2022-11-03 12:40:00,146.82,147.15,146.75,147.09,38933.0,138.8819,139.1941,138.8157,139.1373,38933.0
2022-11-03 12:50:00,147.16,147.39,147.15,147.29,24865.0,139.2035,139.4211,139.1941,139.3265,24865.0
2022-11-03 13:00:00,147.28,147.33,147.05,147.18,222174.0,139.317,139.3643,139.0995,139.2224,222174.0
2022-11-03 13:10:00,147.18,147.32,147.09,147.2,35858.0,139.2224,139.3549,139.1373,139.2414,35858.0
2022-11-03 13:20:00,147.21,147.23,146.98,147.05,20365.0,139.2508,139.2697,139.0333,139.0995,20365.0
2022-11-03 13:30:00,147.05,147.14,146.95,147.11,21636.0,139.0995,139.1846,139.0049,139.1562,21636.0
2022-11-03 13:40:00,147.13,147.17,146.96,147.07,33472.0,139.1751,139.213,139.0143,139.1184,33472.0
2022-11-03 13:50:00,147.03,147.09,146.89,146.89,17434.0,139.0805,139.1373,138.9481,138.9481,17434.0
2022-11-03 14:00:00,146.93,146.98,146.81,146.88,34079.0,138.986,139.0333,138.8724,138.9387,34079.0
2022-11-03 14:10:00,146.88,146.93,146.79,146.93,19171.0,138.9387,138.986,138.8535,138.986,19171.0
2022-11-03 14:20:00,147.0,147.34,147.0,147.32,26927.0,139.0522,139.3738,139.0522,139.3549,26927.0
2022-11-03 14:30:00,147.34,147.45,147.18,147.2,86460.0,139.3738,139.4778,139.2224,139.2414,86460.0
2022-11-03 14:40:00,147.23,147.31,147.08,147.3,38449.0,139.2697,139.3454,139.1278,139.3359,38449.0
2022-11-03 14:50:00,147.28,147.41,147.27,147.41,64648.0,139.317,139.44,139.3076,139.44,64648.0
2022-11-03 15:00:00,147.41,147.43,147.23,147.28,58594.0,139.44,139.4589,139.2697,139.317,58594.0
2022-11-03 15:10:00,147.27,147.36,147.22,147.23,30032.0,139.3076,139.3927,139.2603,139.2697,30032.0
2022-11-03 15:20:00,147.28,147.37,147.24,147.32,33941.0,139.317,139.4022,139.2792,139.3549,33941.0
2022-11-03 15:30:00,147.34,147.45,147.2,147.22,180229.0,139.3738,139.4778,139.2414,139.2603,180229.0
2022-11-03 15:40:00,147.25,147.27,146.88,146.9,62901.0,139.2887,139.3076,138.9387,138.9576,62901.0
2022-11-03 15:50:00,146.89,146.93,146.52,146.62,101033.0,138.9481,138.986,138.5981,138.6927,101033.0
2022-11-04 09:30:00,148.6,148.7,148.19,148.24,128395.0,140.5657,140.6603,140.1778,140.2251,128395.0
2022-11-04 09:40:00,148.26,148.26,147.37,147.44,79302.0,140.244,140.244,139.4022,139.4684,79302.0
2022-11-04 09:50:00,147.42,148.2,147.31,148.19,65791.0,139.4495,140.1873,139.3454,140.1778,65791.0
2022-11-04 10:00:00,148.24,148.46,148.15,148.41,27167.0,140.2251,140.4332,140.14,140.3859,27167.0
2022-11-04 10:10:00,148.45,148.95,148.29,148.66,261049.0,140.4238,140.8967,140.2724,140.6224,261049.0
2022-11-04 10:20:00,148.68,149.3,148.59,149.19,97241.0,140.6413,141.2278,140.5562,141.1238,97241.0
2022-11-04 10:30:00,149.2,149.37,149.05,149.19,291222.0,141.1332,141.294,140.9913,141.1238,291222.0
2022-11-04 10:40:00,149.18,149.52,149.14,149.29,25365.0,141.1143,141.4359,141.0765,141.2184,25365.0
2022-11-04 10:50:00,149.27,149.27,148.84,148.97,80615.0,141.1994,141.1994,140.7927,140.9157,80615.0
2022-11-04 11:00:00,148.99,149.3,148.9,148.98,47106.0,140.9346,141.2278,140.8494,140.9251,47106.0
2022-11-04 11:10:00,148.95,148.99,148.63,148.66,35826.0,140.8967,140.9346,140.594,140.6224,35826.0
2022-11-04 11:20:00,148.66,148.86,148.07,148.1,44248.0,140.6224,140.8116,140.0643,140.0927,44248.0
2022-11-04 11:30:00,148.09,148.35,147.83,147.85,57334.0,140.0832,140.3292,139.8373,139.8562,57334.0
2022-11-04 11:40:00,147.85,147.85,147.42,147.42,95620.0,139.8562,139.8562,139.4495,139.4495,95620.0
2022-11-04 11:50:00,147.41,147.41,146.79,146.82,109145.0,139.44,139.44,138.8535,138.8819,109145.0
2022-11-04 12:00:00,146.8,147.02,146.49,146.98,55808.0,138.863,139.0711,138.5697,139.0333,55808.0
2022-11-04 12:10:00,146.94,147.37,146.74,147.29,41882.0,138.9954,139.4022,138.8062,139.3265,41882.0
2022-11-04 12:20:00,147.32,147.43,146.99,147.43,28059.0,139.3549,139.4589,139.0427,139.4589,28059.0
2022-11-04 12:30:00,147.3,147.4,146.98,146.98,29948.0,139.3359,139.4305,139.0333,139.0333,29948.0
2022-11-04 12:40:00,146.97,147.04,146.71,146.82,39240.0,139.0238,139.09,138.7778,138.8819,39240.0
2022-11-04 12:50:00,146.84,147.09,146.83,147.06,47764.0,138.9008,139.1373,138.8914,139.1089,47764.0
2022-11-04 13:00:00,146.95,147.29,146.71,146.74,18767.0,139.0049,139.3265,138.7778,138.8062,18767.0
2022-11-04 13:10:00,146.75,147.34,146.75,147.12,27897.0,138.8157,139.3738,138.8157,139.1657,27897.0
2022-11-04 13:20:00,147.22,147.26,146.99,147.08,9679.0,139.2603,139.2981,139.0427,139.1278,9679.0
2022-11-04 13:30:00,147.18,147.24,146.94,147.19,17175.0,139.2224,139.2792,138.9954,139.2319,17175.0
2022-11-04 13:40:00,147.06,147.13,146.88,147.11,25653.0,139.1089,139.1751,138.9387,139.1562,25653.0
2022-11-04 13:50:00,147.13,147.14,146.89,146.93,14007.0,139.1751,139.1846,138.9481,138.986,14007.0
2022-11-04 14:00:00,146.95,147.07,146.7,146.78,28135.0,139.0049,139.1184,138.7684,138.8441,28135.0
2022-11-04 14:10:00,146.82,147.23,146.8,147.23,25079.0,138.8819,139.2697,138.863,139.2697,25079.0
2022-11-04 14:20:00,147.22,147.56,147.1,147.48,104223.0,139.2603,139.5819,139.1468,139.5062,104223.0
2022-11-04 14:30:00,147.48,147.64,147.37,147.58,29747.0,139.5062,139.6576,139.4022,139.6008,29747.0
2022-11-04 14:40:00,147.57,147.94,147.55,147.77,63496.0,139.5914,139.9413,139.5724,139.7805,63496.0
2022-11-04 14:50:00,147.83,148.11,147.8,148.05,50561.0,139.8373,140.1022,139.8089,140.0454,50561.0
2022-11-04 15:00:00,148.05,148.31,147.94,148.3,61035.0,140.0454,140.2913,139.9413,140.2819,61035.0
2022-11-04 15:10:00,148.31,148.41,148.21,148.28,193404.0,140.2913,140.3859,140.1967,140.263,193404.0
2022-11-04 15:20:00,148.25,148.26,147.98,148.19,74149.0,140.2346,140.244,139.9792,140.1778,74149.0
2022-11-04 15:30:00,148.05,148.48,148.02,148.41,70952.0,140.0454,140.4522,140.017,140.3859,70952.0
2022-11-04 15:40:00,148.4,148.79,148.29,148.54,120877.0,140.3765,140.7454,140.2724,140.5089,120877.0
2022-11-04 15:50:00,148.6,148.79,148.33,148.76,116037.0,140.5657,140.7454,140.3103,140.717,116037.0
2022-11-07 09:30:00,149.31,149.7,149.17,149.28,92674.0,141.2373,141.6062,141.1048,141.2089,92674.0
2022-11-07 09:40:00,149.31,149.51,149.21,149.3,106215.0,141.2373,141.4265,141.1427,141.2278,106215.0
2022-11-07 09:50:00,149.29,149.36,148.74,148.82,72797.0,141.2184,141.2846,140.6981,140.7738,72797.0
2022-11-07 10:00:00,148.88,149.33,148.87,149.27,87672.0,140.8305,141.2562,140.8211,141.1994,87672.0
2022-11-07 10:10:00,149.28,149.66,149.13,149.53,67598.0,141.2089,141.5684,141.067,141.4454,67598.0
2022-11-07 10:20:00,149.52,149.52,149.04,149.21,73074.0,141.4359,141.4359,140.9819,141.1427,73074.0
2022-11-07 10:30:00,149.23,149.32,149.0,149.04,45385.0,141.1616,141.2467,140.944,140.9819,45385.0
2022-11-07 10:40:00,149.03,149.37,148.99,149.23,466560.0,140.9724,141.294,140.9346,141.1616,466560.0
2022-11-07 10:50:00,149.2,149.43,149.19,149.34,23488.0,141.1332,141.3508,141.1238,141.2657,23488.0
2022-11-07 11:00:00,149.34,149.48,149.19,149.35,128926.0,141.2657,141.3981,141.1238,141.2751,128926.0
2022-11-07 11:10:00,149.34,149.45,149.21,149.41,62667.0,141.2657,141.3697,141.1427,141.3319,62667.0
2022-11-07 11:20:00,149.36,149.49,149.28,149.43,36005.0,141.2846,141.4075,141.2089,141.3508,36005.0
2022-11-07 11:30:00,149.45,149.55,149.32,149.33,142332.0,141.3697,141.4643,141.2467,141.2562,142332.0
2022-11-07 11:40:00,149.29,149.29,148.89,149.02,15105.0,141.2184,141.2184,140.84,140.963,15105.0
2022-11-07 11:50:00,149.03,149.14,148.94,148.94,42105.0,140.9724,141.0765,140.8873,140.8873,42105.0
2022-11-07 12:00:00,148.93,149.19,148.81,149.19,69778.0,140.8778,141.1238,140.7643,141.1238,69778.0
2022-11-07 12:10:00,149.14,149.23,149.06,149.15,61662.0,141.0765,141.1616,141.0008,141.0859,61662.0
2022-11-07 12:20:00,149.15,149.3,149.09,149.29,14983.0,141.0859,141.2278,141.0292,141.2184,14983.0
2022-11-07 12:30:00,149.3,149.32,149.1,149.16,24689.0,141.2278,141.2467,141.0386,141.0954,24689.0
2022-11-07 12:40:00,149.18,149.25,149.07,149.11,33612.0,141.1143,141.1805,141.0103,141.0481,33612.0
2022-11-07 12:50:00,149.1,149.12,148.97,149.12,48756.0,141.0386,141.0575,140.9157,141.0575,48756.0
2022-11-07 13:00:00,149.14,149.38,149.14,149.37,107420.0,141.0765,141.3035,141.0765,141.294,107420.0
2022-11-07 13:10:00,149.37,149.38,149.24,149.31,52715.0,141.294,141.3035,141.1711,141.2373,52715.0
2022-11-07 13:20:00,149.31,149.32,149.18,149.28,69091.0,141.2373,141.2467,141.1143,141.2089,69091.0
2022-11-07 13:30:00,149.3,149.32,149.12,149.19,33232.0,141.2278,141.2467,141.0575,141.1238,33232.0
2022-11-07 13:40:00,149.19,149.3,149.13,149.28,40697.0,141.1238,141.2278,141.067,141.2089,40697.0
2022-11-07 13:50:00,149.28,149.36,149.23,149.34,35605.0,141.2089,141.2846,141.1616,141.2657,35605.0
2022-11-07 14:00:00,149.36,149.48,149.36,149.46,165658.0,141.2846,141.3981,141.2846,141.3792,165658.0
2022-11-07 14:10:00,149.45,149.82,149.45,149.82,203212.0,141.3697,141.7197,141.3697,141.7197,203212.0
2022-11-07 14:20:00,149.81,149.89,149.75,149.85,74218.0,141.7102,141.7859,141.6535,141.7481,74218.0
2022-11-07 14:30:00,149.87,150.01,149.86,149.99,60853.0,141.767,141.8994,141.7575,141.8805,60853.0
2022-11-07 14:40:00,149.98,150.01,149.86,149.95,48671.0,141.8711,141.8994,141.7575,141.8427,48671.0
2022-11-07 14:50:00,149.95,149.98,149.78,149.81,96719.0,141.8427,141.8711,141.6819,141.7102,96719.0
2022-11-07 15:00:00,149.83,149.97,149.82,149.94,52196.0,141.7292,141.8616,141.7197,141.8332,52196.0
2022-11-07 15:10:00,149.94,150.17,149.91,150.14,274901.0,141.8332,142.0508,141.8048,142.0224,274901.0
2022-11-07 15:20:00,150.14,150.18,150.0,150.12,96858.0,142.0224,142.0602,141.89,142.0035,96858.0
2022-11-07 15:30:00,150.12,150.22,150.02,150.09,154367.0,142.0035,142.0981,141.9089,141.9751,154367.0
2022-11-07 15:40:00,150.09,150.16,149.98,150.16,142500.0,141.9751,142.0413,141.8711,142.0413,142500.0
2022-11-07 15:50:00,150.16,150.19,149.85,150.06,205815.0,142.0413,142.0697,141.7481,141.9467,205815.0
2022-11-08 09:30:00,150.29,150.43,149.7,149.8,50056.0,142.1643,142.2967,141.6062,141.7008,50056.0
2022-11-08 09:40:00,149.81,150.02,149.79,150.0,82254.0,141.7102,141.9089,141.6913,141.89,82254.0
2022-11-08 09:50:00,149.97,150.24,149.89,150.02,60578.0,141.8616,142.117,141.7859,141.9089,60578.0
2022-11-08 10:00:00,149.98,150.41,149.96,150.4,100790.0,141.8711,142.2778,141.8521,142.2683,100790.0
2022-11-08 10:10:00,150.39,150.79,150.35,150.79,50256.0,142.2589,142.6373,142.221,142.6373,50256.0
2022-11-08 10:20:00,150.74,150.86,150.65,150.76,33433.0,142.59,142.7035,142.5048,142.6089,33433.0
2022-11-08 10:30:00,150.78,151.05,150.74,151.02,57620.0,142.6278,142.8832,142.59,142.8548,57620.0
2022-11-08 10:40:00,151.03,151.26,151.03,151.26,86016.0,142.8643,143.0818,142.8643,143.0818,86016.0
2022-11-08 10:50:00,151.26,151.28,151.06,151.21,53298.0,143.0818,143.1008,142.8927,143.0345,53298.0
2022-11-08 11:00:00,151.2,151.22,151.04,151.21,54897.0,143.0251,143.044,142.8737,143.0345,54897.0
2022-11-08 11:10:00,151.21,151.41,151.21,151.32,25621.0,143.0345,143.2237,143.0345,143.1386,25621.0
2022-11-08 11:20:00,151.36,151.52,151.32,151.39,96345.0,143.1764,143.3278,143.1386,143.2048,96345.0
2022-11-08 11:30:00,151.4,151.73,151.4,151.7,63136.0,143.2143,143.5264,143.2143,143.4981,63136.0
2022-11-08 11:40:00,151.71,151.77,151.59,151.59,91911.0,143.5075,143.5643,143.394,143.394,91911.0
2022-11-08 11:50:00,151.57,151.68,151.47,151.6,72647.0,143.3751,143.4791,143.2805,143.4035,72647.0
2022-11-08 12:00:00,151.62,151.65,151.5,151.55,28854.0,143.4224,143.4508,143.3089,143.3562,28854.0
2022-11-08 12:10:00,151.54,151.64,151.38,151.46,59588.0,143.3467,143.4413,143.1954,143.271,59588.0
2022-11-08 12:20:00,151.43,151.55,151.42,151.51,20322.0,143.2427,143.3562,143.2332,143.3183,20322.0
2022-11-08 12:30:00,151.52,151.56,151.37,151.49,30897.0,143.3278,143.3656,143.1859,143.2994,30897.0
2022-11-08 12:40:00,151.5,151.66,151.48,151.58,19388.0,143.3089,143.4602,143.29,143.3845,19388.0
2022-11-08 12:50:00,151.58,151.59,151.47,151.56,14345.0,143.3845,143.394,143.2805,143.3656,14345.0
2022-11-08 13:00:00,151.48,151.71,151.48,151.68,18282.0,143.29,143.5075,143.29,143.4791,18282.0
2022-11-08 13:10:00,151.71,151.71,151.36,151.36,30428.0,143.5075,143.5075,143.1764,143.1764,30428.0
2022-11-08 13:20:00,151.36,151.36,150.52,150.61,52981.0,143.1764,143.1764,142.3819,142.467,52981.0
2022-11-08 13:30:00,150.5,150.73,150.28,150.73,27536.0,142.3629,142.5805,142.1548,142.5805,27536.0
2022-11-08 13:40:00,150.71,150.87,150.7,150.7,21511.0,142.5616,142.7129,142.5521,142.5521,21511.0
2022-11-08 13:50:00,150.71,150.85,150.3,150.38,27809.0,142.5616,142.694,142.1737,142.2494,27809.0
2022-11-08 14:00:00,150.35,150.55,150.18,150.2,72218.0,142.221,142.4102,142.0602,142.0792,72218.0
2022-11-08 14:10:00,150.19,150.42,150.07,150.25,32149.0,142.0697,142.2873,141.9562,142.1265,32149.0
2022-11-08 14:20:00,150.25,150.29,149.43,149.43,46484.0,142.1265,142.1643,141.3508,141.3508,46484.0
2022-11-08 14:30:00,149.47,150.09,149.29,150.07,72819.0,141.3886,141.9751,141.2184,141.9562,72819.0
2022-11-08 14:40:00,150.06,150.49,150.02,150.46,67391.0,141.9467,142.3535,141.9089,142.3251,67391.0
2022-11-08 14:50:00,150.43,150.63,150.38,150.39,64515.0,142.2967,142.4859,142.2494,142.2589,64515.0
2022-11-08 15:00:00,150.39,150.8,150.37,150.69,112383.0,142.2589,142.6467,142.24,142.5427,112383.0
2022-11-08 15:10:00,150.69,150.89,150.59,150.88,80903.0,142.5427,142.7318,142.4481,142.7224,80903.0
2022-11-08 15:20:00,150.89,151.13,150.8,151.1,108075.0,142.7318,142.9589,142.6467,142.9305,108075.0
2022-11-08 15:30:00,151.1,151.49,151.07,151.31,83236.0,142.9305,143.2994,142.9021,143.1291,83236.0
2022-11-08 15:40:00,151.31,151.37,151.08,151.13,51969.0,143.1291,143.1859,142.9116,142.9589,51969.0
2022-11-08 15:50:00,151.15,151.24,150.69,150.79,99608.0,142.9778,143.0629,142.5427,142.6373,99608.0
2022-11-09 09:30:00,150.02,150.02,149.39,149.5,143607.0,141.9089,141.9089,141.3129,141.417,143607.0
2022-11-09 09:40:00,149.49,149.87,149.45,149.75,45512.0,141.4075,141.767,141.3697,141.6535,45512.0
2022-11-09 09:50:00,149.77,149.81,149.36,149.58,57791.0,141.6724,141.7102,141.2846,141.4927,57791.0
2022-11-09 10:00:00,149.56,150.38,149.56,150.38,101962.0,141.4738,142.2494,141.4738,142.2494,101962.0
2022-11-09 10:10:00,150.4,150.53,150.22,150.45,30048.0,142.2683,142.3913,142.0981,142.3156,30048.0
2022-11-09 10:20:00,150.4,150.52,149.9,149.99,24811.0,142.2683,142.3819,141.7954,141.8805,24811.0
2022-11-09 10:30:00,149.96,150.14,149.49,149.64,33587.0,141.8521,142.0224,141.4075,141.5494,33587.0
2022-11-09 10:40:00,149.65,149.8,149.45,149.7,37631.0,141.5589,141.7008,141.3697,141.6062,37631.0
2022-11-09 10:50:00,149.66,149.71,149.25,149.5,32469.0,141.5684,141.6156,141.1805,141.417,32469.0
2022-11-09 11:00:00,149.48,149.89,149.47,149.88,20886.0,141.3981,141.7859,141.3886,141.7765,20886.0
2022-11-09 11:10:00,149.72,149.94,149.72,149.89,28771.0,141.6251,141.8332,141.6251,141.7859,28771.0
2022-11-09 11:20:00,149.91,149.97,149.6,149.86,31848.0,141.8048,141.8616,141.5116,141.7575,31848.0
2022-11-09 11:30:00,149.81,149.83,149.64,149.74,34747.0,141.7102,141.7292,141.5494,141.644,34747.0
2022-11-09 11:40:00,149.75,150.2,149.7,150.07,32424.0,141.6535,142.0792,141.6062,141.9562,32424.0
2022-11-09 11:50:00,150.06,150.13,149.79,149.86,24911.0,141.9467,142.0129,141.6913,141.7575,24911.0
2022-11-09 12:00:00,149.82,149.88,149.58,149.71,41895.0,141.7197,141.7765,141.4927,141.6156,41895.0
2022-11-09 12:10:00,149.7,149.77,149.55,149.73,36390.0,141.6062,141.6724,141.4643,141.6346,36390.0
2022-11-09 12:20:00,149.72,149.77,149.48,149.54,34394.0,141.6251,141.6724,141.3981,141.4548,34394.0
2022-11-09 12:30:00,149.53,149.79,149.48,149.48,38188.0,141.4454,141.6913,141.3981,141.3981,38188.0
2022-11-09 12:40:00,149.51,149.57,149.39,149.51,20671.0,141.4265,141.4832,141.3129,141.4265,20671.0
2022-11-09 12:50:00,149.5,149.64,149.46,149.64,18901.0,141.417,141.5494,141.3792,141.5494,18901.0
2022-11-09 13:00:00,149.6,149.71,149.31,149.36,33975.0,141.5116,141.6156,141.2373,141.2846,33975.0
2022-11-09 13:10:00,149.41,149.48,149.14,149.37,24305.0,141.3319,141.3981,141.0765,141.294,24305.0
2022-11-09 13:20:00,149.42,149.42,149.19,149.22,15282.0,141.3413,141.3413,141.1238,141.1521,15282.0
2022-11-09 13:30:00,149.15,149.16,148.75,148.78,30217.0,141.0859,141.0954,140.7076,140.7359,30217.0
2022-11-09 13:40:00,148.78,148.9,148.68,148.79,26409.0,140.7359,140.8494,140.6413,140.7454,26409.0
2022-11-09 13:50:00,148.79,148.83,148.58,148.82,49433.0,140.7454,140.7832,140.5467,140.7738,49433.0
2022-11-09 14:00:00,148.81,149.0,148.66,148.94,22961.0,140.7643,140.944,140.6224,140.8873,22961.0
2022-11-09 14:10:00,148.94,149.03,148.83,148.92,30545.0,140.8873,140.9724,140.7832,140.8684,30545.0
2022-11-09 14:20:00,148.95,149.0,148.74,148.81,64650.0,140.8967,140.944,140.6981,140.7643,64650.0
2022-11-09 14:30:00,148.78,148.78,148.37,148.39,34004.0,140.7359,140.7359,140.3481,140.367,34004.0
2022-11-09 14:40:00,148.36,148.56,148.26,148.35,35139.0,140.3386,140.5278,140.244,140.3292,35139.0
2022-11-09 14:50:00,148.33,148.34,148.16,148.26,34489.0,140.3103,140.3197,140.1495,140.244,34489.0
2022-11-09 15:00:00,148.21,148.75,148.21,148.7,39886.0,140.1967,140.7076,140.1967,140.6603,39886.0
2022-11-09 15:10:00,148.63,148.68,148.43,148.5,33797.0,140.594,140.6413,140.4049,140.4711,33797.0
2022-11-09 15:20:00,148.54,148.54,148.28,148.38,217138.0,140.5089,140.5089,140.263,140.3576,217138.0
2022-11-09 15:30:00,148.36,148.39,148.16,148.17,45843.0,140.3386,140.367,140.1495,140.1589,45843.0
2022-11-09 15:40:00,148.13,148.14,147.77,147.82,82396.0,140.1211,140.1305,139.7805,139.8278,82396.0
2022-11-09 15:50:00,147.83,148.12,147.81,147.97,120402.0,139.8373,140.1116,139.8184,139.9697,120402.0
2022-11-10 09:30:00,152.37,152.69,151.87,152.22,159276.0,144.1318,144.4345,143.6589,143.9899,159276.0
2022-11-10 09:40:00,152.25,152.6,151.92,152.57,115977.0,144.0183,144.3494,143.7062,144.321,115977.0
2022-11-10 09:50:00,152.59,152.96,152.22,152.96,81831.0,144.3399,144.6899,143.9899,144.6899,81831.0
2022-11-10 10:00:00,153.0,153.22,152.82,153.06,687399.0,144.7278,144.9359,144.5575,144.7845,687399.0
2022-11-10 10:10:00,153.06,153.08,152.58,152.77,197028.0,144.7845,144.8034,144.3305,144.5102,197028.0
2022-11-10 10:20:00,152.78,153.17,152.7,153.09,66276.0,144.5197,144.8886,144.444,144.8129,66276.0
2022-11-10 10:30:00,153.13,153.13,152.62,152.62,10542.0,144.8507,144.8507,144.3683,144.3683,10542.0
2022-11-10 10:40:00,152.58,153.14,152.55,153.13,29072.0,144.3305,144.8602,144.3021,144.8507,29072.0
2022-11-10 10:50:00,153.1,153.43,153.06,153.36,20090.0,144.8224,145.1345,144.7845,145.0683,20090.0
2022-11-10 11:00:00,153.39,153.39,153.11,153.16,19786.0,145.0967,145.0967,144.8318,144.8791,19786.0
2022-11-10 11:10:00,153.21,153.37,153.12,153.25,42837.0,144.9264,145.0778,144.8413,144.9643,42837.0
2022-11-10 11:20:00,153.31,153.52,153.29,153.52,14814.0,145.021,145.2197,145.0021,145.2197,14814.0
2022-11-10 11:30:00,153.55,153.79,153.55,153.79,41565.0,145.248,145.4751,145.248,145.4751,41565.0
2022-11-10 11:40:00,153.81,153.84,153.6,153.69,18875.0,145.494,145.5224,145.2953,145.3805,18875.0
2022-11-10 11:50:00,153.69,153.94,153.66,153.88,20243.0,145.3805,145.6169,145.3521,145.5602,20243.0
2022-11-10 12:00:00,153.88,153.88,153.43,153.47,39649.0,145.5602,145.5602,145.1345,145.1724,39649.0
2022-11-10 12:10:00,153.47,153.61,153.37,153.55,46634.0,145.1724,145.3048,145.0778,145.248,46634.0
2022-11-10 12:20:00,153.47,153.48,153.22,153.27,16090.0,145.1724,145.1818,144.9359,144.9832,16090.0
2022-11-10 12:30:00,153.22,153.22,152.96,152.96,51626.0,144.9359,144.9359,144.6899,144.6899,51626.0
2022-11-10 12:40:00,152.96,153.16,152.83,152.9,33751.0,144.6899,144.8791,144.567,144.6332,33751.0
2022-11-10 12:50:00,152.93,152.93,152.67,152.68,9923.0,144.6616,144.6616,144.4156,144.4251,9923.0
2022-11-10 13:00:00,152.8,153.13,152.78,153.1,26116.0,144.5386,144.8507,144.5197,144.8224,26116.0
2022-11-10 13:10:00,153.07,153.3,153.0,153.17,33168.0,144.794,145.0115,144.7278,144.8886,33168.0
2022-11-10 13:20:00,153.14,153.29,152.96,153.26,13456.0,144.8602,145.0021,144.6899,144.9737,13456.0
2022-11-10 13:30:00,153.33,153.34,153.08,153.25,26120.0,145.0399,145.0494,144.8034,144.9643,26120.0
2022-11-10 13:40:00,153.25,153.6,153.22,153.57,26748.0,144.9643,145.2953,144.9359,145.267,26748.0
2022-11-10 13:50:00,153.55,153.56,153.38,153.52,7160.0,145.248,145.2575,145.0872,145.2197,7160.0
2022-11-10 14:00:00,153.49,153.67,153.48,153.62,28397.0,145.1913,145.3615,145.1818,145.3142,28397.0
2022-11-10 14:10:00,153.66,153.72,153.55,153.55,21510.0,145.3521,145.4088,145.248,145.248,21510.0
2022-11-10 14:20:00,153.51,153.69,153.37,153.62,21687.0,145.2102,145.3805,145.0778,145.3142,21687.0
2022-11-10 14:30:00,153.63,153.68,153.52,153.65,83038.0,145.3237,145.371,145.2197,145.3426,83038.0
2022-11-10 14:40:00,153.64,153.68,153.54,153.63,49657.0,145.3332,145.371,145.2386,145.3237,49657.0
2022-11-10 14:50:00,153.62,153.9,153.6,153.89,31636.0,145.3142,145.5791,145.2953,145.5696,31636.0
2022-11-10 15:00:00,153.85,154.15,153.79,154.15,85281.0,145.5318,145.8156,145.4751,145.8156,85281.0
2022-11-10 15:10:00,154.17,154.29,154.12,154.15,98052.0,145.8345,145.948,145.7872,145.8156,98052.0
2022-11-10 15:20:00,154.11,154.31,154.08,154.28,38267.0,145.7778,145.9669,145.7494,145.9386,38267.0
2022-11-10 15:30:00,154.28,154.36,154.16,154.22,44508.0,145.9386,146.0142,145.8251,145.8818,44508.0
2022-11-10 15:40:00,154.18,154.5,154.18,154.47,34975.0,145.844,146.1467,145.844,146.1183,34975.0
2022-11-10 15:50:00,154.54,154.73,154.42,154.5,139288.0,146.1845,146.3642,146.071,146.1467,139288.0
2022-11-11 09:30:00,154.94,155.21,154.58,154.58,182184.0,146.5629,146.8183,146.2223,146.2223,182184.0
2022-11-11 09:40:00,154.55,154.92,154.31,154.87,83462.0,146.194,146.544,145.9669,146.4967,83462.0
2022-11-11 09:50:00,154.89,155.09,154.73,154.8,52461.0,146.5156,146.7048,146.3642,146.4304,52461.0
2022-11-11 10:00:00,154.78,155.18,154.31,154.68,44504.0,146.4115,146.7899,145.9669,146.3169,44504.0
2022-11-11 10:10:00,154.75,155.34,154.75,155.28,43609.0,146.3832,146.9413,146.3832,146.8845,43609.0
2022-11-11 10:20:00,155.29,155.42,155.19,155.31,302894.0,146.894,147.0169,146.7994,146.9129,302894.0
2022-11-11 10:30:00,155.24,155.3,154.82,154.96,53025.0,146.8467,146.9034,146.4494,146.5818,53025.0
2022-11-11 10:40:00,154.96,155.22,154.83,155.18,78134.0,146.5818,146.8277,146.4588,146.7899,78134.0
2022-11-11 10:50:00,155.19,155.23,154.85,154.89,86115.0,146.7994,146.8372,146.4777,146.5156,86115.0
2022-11-11 11:00:00,154.92,155.13,154.52,154.54,33613.0,146.544,146.7426,146.1656,146.1845,33613.0
2022-11-11 11:10:00,154.55,154.77,154.44,154.76,25740.0,146.194,146.4021,146.0899,146.3926,25740.0
2022-11-11 11:20:00,154.77,154.77,154.4,154.4,43307.0,146.4021,146.4021,146.0521,146.0521,43307.0
2022-11-11 11:30:00,154.36,154.6,154.3,154.44,43038.0,146.0142,146.2413,145.9575,146.0899,43038.0
2022-11-11 11:40:00,154.4,154.66,154.38,154.65,16856.0,146.0521,146.298,146.0332,146.2886,16856.0
2022-11-11 11:50:00,154.66,154.76,154.49,154.54,8646.0,146.298,146.3926,146.1372,146.1845,8646.0
2022-11-11 12:00:00,154.5,154.6,154.4,154.49,28265.0,146.1467,146.2413,146.0521,146.1372,28265.0
2022-11-11 12:10:00,154.59,154.85,154.59,154.77,27769.0,146.2318,146.4777,146.2318,146.4021,27769.0
2022-11-11 12:20:00,154.74,154.82,154.71,154.75,32738.0,146.3737,146.4494,146.3453,146.3832,32738.0
2022-11-11 12:30:00,154.78,154.91,154.71,154.71,15723.0,146.4115,146.5345,146.3453,146.3453,15723.0
2022-11-11 12:40:00,154.61,154.87,154.6,154.74,13800.0,146.2507,146.4967,146.2413,146.3737,13800.0
2022-11-11 12:50:00,154.73,154.98,154.69,154.84,17246.0,146.3642,146.6007,146.3264,146.4683,17246.0
2022-11-11 13:00:00,154.94,155.09,154.94,155.08,11868.0,146.5629,146.7048,146.5629,146.6953,11868.0
2022-11-11 13:10:00,155.1,155.2,154.98,155.13,27637.0,146.7142,146.8088,146.6007,146.7426,27637.0
2022-11-11 13:20:00,155.03,155.33,155.01,155.33,32466.0,146.648,146.9318,146.6291,146.9318,32466.0
2022-11-11 13:30:00,155.33,155.42,155.14,155.25,47867.0,146.9318,147.0169,146.7521,146.8561,47867.0
2022-11-11 13:40:00,155.24,155.36,155.17,155.36,37440.0,146.8467,146.9602,146.7804,146.9602,37440.0
2022-11-11 13:50:00,155.38,155.54,155.37,155.51,29825.0,146.9791,147.1304,146.9696,147.1021,29825.0
2022-11-11 14:00:00,155.53,155.65,155.41,155.63,68089.0,147.121,147.2345,147.0075,147.2156,68089.0
2022-11-11 14:10:00,155.61,155.64,155.37,155.41,52138.0,147.1967,147.225,146.9696,147.0075,52138.0
2022-11-11 14:20:00,155.42,155.83,155.42,155.81,93596.0,147.0169,147.4048,147.0169,147.3858,93596.0
2022-11-11 14:30:00,155.8,155.9,155.75,155.85,49127.0,147.3764,147.471,147.3291,147.4237,49127.0
2022-11-11 14:40:00,155.85,155.91,155.77,155.78,47654.0,147.4237,147.4804,147.348,147.3575,47654.0
2022-11-11 14:50:00,155.79,155.96,155.75,155.9,86862.0,147.3669,147.5277,147.3291,147.471,86862.0
2022-11-11 15:00:00,155.91,155.92,155.47,155.54,146960.0,147.4804,147.4899,147.0642,147.1304,146960.0
2022-11-11 15:10:00,155.52,155.57,155.3,155.54,90632.0,147.1115,147.1588,146.9034,147.1304,90632.0
2022-11-11 15:20:00,155.56,155.81,155.49,155.75,77797.0,147.1494,147.3858,147.0831,147.3291,77797.0
2022-11-11 15:30:00,155.75,155.85,155.47,155.63,116268.0,147.3291,147.4237,147.0642,147.2156,116268.0
2022-11-11 15:40:00,155.64,155.85,155.62,155.81,113354.0,147.225,147.4237,147.2061,147.3858,113354.0
2022-11-11 15:50:00,155.82,155.94,155.47,155.57,305055.0,147.3953,147.5088,147.0642,147.1588,305055.0
2022-11-14 09:30:00,155.13,155.7,155.07,155.68,147390.0,146.7426,147.2818,146.6859,147.2629,147390.0
2022-11-14 09:40:00,155.67,155.7,155.16,155.43,106788.0,147.2534,147.2818,146.771,147.0264,106788.0
2022-11-14 09:50:00,155.43,155.59,155.38,155.55,74132.0,147.0264,147.1777,146.9791,147.1399,74132.0
2022-11-14 10:00:00,155.59,155.93,155.57,155.9,866602.0,147.1777,147.4994,147.1588,147.471,866602.0
2022-11-14 10:10:00,155.87,156.24,155.74,156.1,87423.0,147.4426,147.7926,147.3196,147.6602,87423.0
2022-11-14 10:20:00,156.09,156.22,155.78,155.86,85624.0,147.6507,147.7737,147.3575,147.4331,85624.0
2022-11-14 10:30:00,155.85,156.12,155.84,156.05,67001.0,147.4237,147.6791,147.4142,147.6129,67001.0
2022-11-14 10:40:00,155.99,156.13,155.95,155.99,104063.0,147.5561,147.6885,147.5183,147.5561,104063.0
2022-11-14 10:50:00,156.0,156.15,155.94,156.07,127131.0,147.5656,147.7075,147.5088,147.6318,127131.0
2022-11-14 11:00:00,156.06,156.14,155.84,155.9,853405.0,147.6223,147.698,147.4142,147.471,853405.0
2022-11-14 11:10:00,155.9,155.9,155.25,155.35,152705.0,147.471,147.471,146.8561,146.9507,152705.0
2022-11-14 11:20:00,155.35,155.55,155.34,155.52,139320.0,146.9507,147.1399,146.9413,147.1115,139320.0
2022-11-14 11:30:00,155.51,156.03,155.45,155.88,61712.0,147.1021,147.5939,147.0453,147.4521,61712.0
2022-11-14 11:40:00,155.87,156.0,155.8,155.9,57141.0,147.4426,147.5656,147.3764,147.471,57141.0
2022-11-14 11:50:00,155.88,155.89,155.61,155.77,46970.0,147.4521,147.4615,147.1967,147.348,46970.0
2022-11-14 12:00:00,155.78,155.99,155.71,155.88,29220.0,147.3575,147.5561,147.2912,147.4521,29220.0
2022-11-14 12:10:00,155.89,155.97,155.75,155.75,33445.0,147.4615,147.5372,147.3291,147.3291,33445.0
2022-11-14 12:20:00,155.74,155.92,155.53,155.89,62015.0,147.3196,147.4899,147.121,147.4615,62015.0
2022-11-14 12:30:00,155.9,156.15,155.86,156.15,31066.0,147.471,147.7075,147.4331,147.7075,31066.0
2022-11-14 12:40:00,156.14,156.14,156.02,156.07,23715.0,147.698,147.698,147.5845,147.6318,23715.0
2022-11-14 12:50:00,156.09,156.11,155.87,155.97,19893.0,147.6507,147.6696,147.4426,147.5372,19893.0
2022-11-14 13:00:00,155.97,156.06,155.91,155.95,39171.0,147.5372,147.6223,147.4804,147.5183,39171.0
2022-11-14 13:10:00,155.97,156.17,155.97,156.17,24679.0,147.5372,147.7264,147.5372,147.7264,24679.0
2022-11-14 13:20:00,156.16,156.43,156.16,156.4,38236.0,147.7169,147.9723,147.7169,147.9439,38236.0
2022-11-14 13:30:00,156.36,156.48,156.3,156.39,32765.0,147.9061,148.0196,147.8493,147.9345,32765.0
2022-11-14 13:40:00,156.39,156.4,156.31,156.35,30469.0,147.9345,147.9439,147.8588,147.8966,30469.0
2022-11-14 13:50:00,156.36,156.46,156.35,156.4,104994.0,147.9061,148.0007,147.8966,147.9439,104994.0
2022-11-14 14:00:00,156.4,156.4,156.17,156.22,75981.0,147.9439,147.9439,147.7264,147.7737,75981.0
2022-11-14 14:10:00,156.21,156.22,156.03,156.1,138492.0,147.7642,147.7737,147.5939,147.6602,138492.0
2022-11-14 14:20:00,156.1,156.15,156.0,156.15,123657.0,147.6602,147.7075,147.5656,147.7075,123657.0
2022-11-14 14:30:00,156.15,156.2,155.9,155.91,116479.0,147.7075,147.7548,147.471,147.4804,116479.0
2022-11-14 14:40:00,155.9,155.97,155.78,155.8,102243.0,147.471,147.5372,147.3575,147.3764,102243.0
2022-11-14 14:50:00,155.81,155.89,155.75,155.76,63358.0,147.3858,147.4615,147.3291,147.3385,63358.0
2022-11-14 15:00:00,155.78,155.98,155.73,155.74,122439.0,147.3575,147.5466,147.3102,147.3196,122439.0
2022-11-14 15:10:00,155.74,155.77,155.28,155.43,77260.0,147.3196,147.348,146.8845,147.0264,77260.0
2022-11-14 15:20:00,155.42,155.54,155.4,155.42,30211.0,147.0169,147.1304,146.998,147.0169,30211.0
2022-11-14 15:30:00,155.43,155.46,155.23,155.36,48883.0,147.0264,147.0548,146.8372,146.9602,48883.0
2022-11-14 15:40:00,155.35,155.39,154.95,154.95,75417.0,146.9507,146.9885,146.5723,146.5723,75417.0
2022-11-14 15:50:00,154.93,154.99,154.33,154.36,289264.0,146.5534,146.6102,145.9859,146.0142,289264.0
2022-11-15 09:30:00,156.24,156.71,156.23,156.47,97574.0,147.7926,148.2372,147.7831,148.0102,97574.0
2022-11-15 09:40:00,156.51,156.51,155.85,155.99,42889.0,148.048,148.048,147.4237,147.5561,42889.0
2022-11-15 09:50:00,155.98,156.5,155.98,156.48,24081.0,147.5466,148.0385,147.5466,148.0196,24081.0
2022-11-15 10:00:00,156.48,156.63,156.05,156.07,25383.0,148.0196,148.1615,147.6129,147.6318,25383.0
2022-11-15 10:10:00,156.07,156.2,155.92,155.92,92290.0,147.6318,147.7548,147.4899,147.4899,92290.0
2022-11-15 10:20:00,155.91,156.46,155.83,156.41,16008.0,147.4804,148.0007,147.4048,147.9534,16008.0
2022-11-15 10:30:00,156.39,156.6,156.31,156.36,22806.0,147.9345,148.1331,147.8588,147.9061,22806.0
2022-11-15 10:40:00,156.33,156.54,156.06,156.13,17914.0,147.8777,148.0764,147.6223,147.6885,17914.0
2022-11-15 10:50:00,156.07,156.32,155.92,156.01,16683.0,147.6318,147.8683,147.4899,147.575,16683.0
2022-11-15 11:00:00,156.0,156.16,155.75,155.97,31771.0,147.5656,147.7169,147.3291,147.5372,31771.0
2022-11-15 11:10:00,155.92,156.16,155.88,155.95,14913.0,147.4899,147.7169,147.4521,147.5183,14913.0
2022-11-15 11:20:00,155.98,156.13,155.89,155.96,16240.0,147.5466,147.6885,147.4615,147.5277,16240.0
2022-11-15 11:30:00,155.97,156.38,155.97,156.23,38607.0,147.5372,147.925,147.5372,147.7831,38607.0
2022-11-15 11:40:00,156.23,156.33,156.02,156.09,24431.0,147.7831,147.8777,147.5845,147.6507,24431.0
2022-11-15 11:50:00,156.14,156.21,156.02,156.21,27912.0,147.698,147.7642,147.5845,147.7642,27912.0
2022-11-15 12:00:00,156.24,156.24,155.89,156.09,40673.0,147.7926,147.7926,147.4615,147.6507,40673.0
2022-11-15 12:10:00,156.11,156.26,155.97,156.0,46830.0,147.6696,147.8115,147.5372,147.5656,46830.0
2022-11-15 12:20:00,155.98,156.05,155.88,155.91,16750.0,147.5466,147.6129,147.4521,147.4804,16750.0
2022-11-15 12:30:00,155.9,156.11,155.84,155.99,12838.0,147.471,147.6696,147.4142,147.5561,12838.0
2022-11-15 12:40:00,156.02,156.04,155.71,155.93,23559.0,147.5845,147.6034,147.2912,147.4994,23559.0
2022-11-15 12:50:00,155.92,155.95,155.78,155.95,36742.0,147.4899,147.5183,147.3575,147.5183,36742.0
2022-11-15 13:00:00,155.98,156.09,155.91,155.91,29310.0,147.5466,147.6507,147.4804,147.4804,29310.0
2022-11-15 13:10:00,155.92,155.95,155.41,155.41,55011.0,147.4899,147.5183,147.0075,147.0075,55011.0
2022-11-15 13:20:00,155.41,155.41,154.56,154.73,63464.0,147.0075,147.0075,146.2034,146.3642,63464.0
2022-11-15 13:30:00,154.68,154.91,154.27,154.43,34621.0,146.3169,146.5345,145.9291,146.0805,34621.0
2022-11-15 13:40:00,154.48,155.07,154.16,154.57,55205.0,146.1277,146.6859,145.8251,146.2129,55205.0
2022-11-15 13:50:00,154.6,155.13,154.58,154.84,50278.0,146.2413,146.7426,146.2223,146.4683,50278.0
2022-11-15 14:00:00,154.86,154.97,154.38,154.92,61982.0,146.4872,146.5913,146.0332,146.544,61982.0
2022-11-15 14:10:00,154.9,155.54,154.9,155.24,74040.0,146.525,147.1304,146.525,146.8467,74040.0
2022-11-15 14:20:00,155.33,155.7,155.29,155.5,80211.0,146.9318,147.2818,146.894,147.0926,80211.0
2022-11-15 14:30:00,155.54,155.58,155.19,155.32,51750.0,147.1304,147.1683,146.7994,146.9223,51750.0
2022-11-15 14:40:00,155.37,155.57,155.12,155.15,45552.0,146.9696,147.1588,146.7331,146.7615,45552.0
2022-11-15 14:50:00,155.19,155.78,155.11,155.63,34928.0,146.7994,147.3575,146.7237,147.2156,34928.0
2022-11-15 15:00:00,155.6,155.87,155.5,155.58,39637.0,147.1872,147.4426,147.0926,147.1683,39637.0
2022-11-15 15:10:00,155.59,155.8,155.45,155.74,44679.0,147.1777,147.3764,147.0453,147.3196,44679.0
2022-11-15 15:20:00,155.67,155.87,155.62,155.67,111475.0,147.2534,147.4426,147.2061,147.2534,111475.0
2022-11-15 15:30:00,155.61,155.76,155.32,155.73,64629.0,147.1967,147.3385,146.9223,147.3102,64629.0
2022-11-15 15:40:00,155.74,155.84,155.56,155.56,81708.0,147.3196,147.4142,147.1494,147.1494,81708.0
2022-11-15 15:50:00,155.58,155.6,155.22,155.55,336407.0,147.1683,147.1872,146.8277,147.1399,336407.0
2022-11-16 09:30:00,155.11,155.42,155.03,155.24,83765.0,146.7237,147.0169,146.648,146.8467,83765.0
2022-11-16 09:40:00,155.15,155.21,154.82,154.83,64549.0,146.7615,146.8183,146.4494,146.4588,64549.0
2022-11-16 09:50:00,154.85,155.02,154.53,154.74,42814.0,146.4777,146.6386,146.175,146.3737,42814.0
2022-11-16 10:00:00,154.72,154.96,154.68,154.81,381122.0,146.3548,146.5818,146.3169,146.4399,381122.0
2022-11-16 10:10:00,154.81,155.13,154.81,154.82,82162.0,146.4399,146.7426,146.4399,146.4494,82162.0
2022-11-16 10:20:00,154.89,155.12,154.87,154.92,41666.0,146.5156,146.7331,146.4967,146.544,41666.0
2022-11-16 10:30:00,154.91,155.13,154.81,154.87,26082.0,146.5345,146.7426,146.4399,146.4967,26082.0
2022-11-16 10:40:00,154.85,155.03,154.74,154.87,50848.0,146.4777,146.648,146.3737,146.4967,50848.0
2022-11-16 10:50:00,154.83,154.89,154.47,154.59,38170.0,146.4588,146.5156,146.1183,146.2318,38170.0
2022-11-16 11:00:00,154.54,154.68,154.49,154.53,45384.0,146.1845,146.3169,146.1372,146.175,45384.0
2022-11-16 11:10:00,154.54,154.7,154.43,154.66,59237.0,146.1845,146.3359,146.0805,146.298,59237.0
2022-11-16 11:20:00,154.68,154.8,154.62,154.77,26774.0,146.3169,146.4304,146.2602,146.4021,26774.0
2022-11-16 11:30:00,154.75,154.8,154.53,154.57,16073.0,146.3832,146.4304,146.175,146.2129,16073.0
2022-11-16 11:40:00,154.6,154.73,154.59,154.69,26139.0,146.2413,146.3642,146.2318,146.3264,26139.0
2022-11-16 11:50:00,154.67,154.81,154.59,154.73,24727.0,146.3075,146.4399,146.2318,146.3642,24727.0
2022-11-16 12:00:00,154.71,154.73,154.52,154.69,26106.0,146.3453,146.3642,146.1656,146.3264,26106.0
2022-11-16 12:10:00,154.69,154.69,154.42,154.46,19415.0,146.3264,146.3264,146.071,146.1088,19415.0
2022-11-16 12:20:00,154.46,154.52,154.32,154.47,46984.0,146.1088,146.1656,145.9764,146.1183,46984.0
2022-11-16 12:30:00,154.47,154.63,154.45,154.57,34800.0,146.1183,146.2696,146.0994,146.2129,34800.0
2022-11-16 12:40:00,154.56,154.91,154.54,154.78,16648.0,146.2034,146.5345,146.1845,146.4115,16648.0
2022-11-16 12:50:00,154.78,154.91,154.61,154.61,30469.0,146.4115,146.5345,146.2507,146.2507,30469.0
2022-11-16 13:00:00,154.6,154.63,154.46,154.52,33113.0,146.2413,146.2696,146.1088,146.1656,33113.0
2022-11-16 13:10:00,154.53,154.63,154.42,154.42,32529.0,146.175,146.2696,146.071,146.071,32529.0
2022-11-16 13:20:00,154.42,154.49,154.34,154.35,17675.0,146.071,146.1372,145.9953,146.0048,17675.0
2022-11-16 13:30:00,154.37,154.42,154.1,154.22,29768.0,146.0237,146.071,145.7683,145.8818,29768.0
2022-11-16 13:40:00,154.2,154.3,154.14,154.15,27785.0,145.8629,145.9575,145.8061,145.8156,27785.0
2022-11-16 13:50:00,154.14,154.21,154.05,154.08,39870.0,145.8061,145.8723,145.721,145.7494,39870.0
2022-11-16 14:00:00,154.09,154.26,154.03,154.26,22220.0,145.7588,145.9196,145.7021,145.9196,22220.0
2022-11-16 14:10:00,154.25,154.26,154.14,154.21,31313.0,145.9102,145.9196,145.8061,145.8723,31313.0
2022-11-16 14:20:00,154.23,154.36,154.21,154.28,36098.0,145.8913,146.0142,145.8723,145.9386,36098.0
2022-11-16 14:30:00,154.29,154.46,154.01,154.33,50371.0,145.948,146.1088,145.6832,145.9859,50371.0
2022-11-16 14:40:00,154.32,154.41,154.22,154.24,54233.0,145.9764,146.0615,145.8818,145.9007,54233.0
2022-11-16 14:50:00,154.27,154.49,154.24,154.48,74857.0,145.9291,146.1372,145.9007,146.1277,74857.0
2022-11-16 15:00:00,154.47,154.51,154.04,154.09,121845.0,146.1183,146.1561,145.7115,145.7588,121845.0
2022-11-16 15:10:00,154.1,154.22,154.03,154.08,70593.0,145.7683,145.8818,145.7021,145.7494,70593.0
2022-11-16 15:20:00,154.07,154.36,154.07,154.27,69399.0,145.7399,146.0142,145.7399,145.9291,69399.0
2022-11-16 15:30:00,154.26,154.36,154.16,154.26,60401.0,145.9196,146.0142,145.8251,145.9196,60401.0
2022-11-16 15:40:00,154.25,154.46,154.19,154.39,57369.0,145.9102,146.1088,145.8534,146.0426,57369.0
2022-11-16 15:50:00,154.42,154.54,154.19,154.28,159124.0,146.071,146.1845,145.8534,145.9386,159124.0
2022-11-17 09:30:00,152.4,152.58,152.31,152.43,50969.0,144.1602,144.3305,144.0751,144.1886,50969.0
2022-11-17 09:40:00,152.35,152.66,152.35,152.5,51946.0,144.1129,144.4062,144.1129,144.2548,51946.0
2022-11-17 09:50:00,152.5,152.59,152.08,152.11,106561.0,144.2548,144.3399,143.8575,143.8859,106561.0
2022-11-17 10:00:00,152.1,152.34,152.07,152.23,44580.0,143.8764,144.1035,143.8481,143.9994,44580.0
2022-11-17 10:10:00,152.23,152.53,152.21,152.52,232838.0,143.9994,144.2832,143.9805,144.2737,232838.0
2022-11-17 10:20:00,152.56,152.71,152.46,152.65,21414.0,144.3116,144.4534,144.217,144.3967,21414.0
2022-11-17 10:30:00,152.65,152.65,152.44,152.44,29474.0,144.3967,144.3967,144.198,144.198,29474.0
2022-11-17 10:40:00,152.43,152.54,152.2,152.21,63078.0,144.1886,144.2926,143.971,143.9805,63078.0
2022-11-17 10:50:00,152.24,152.35,152.19,152.23,42471.0,144.0089,144.1129,143.9616,143.9994,42471.0
2022-11-17 11:00:00,152.22,152.38,152.19,152.19,20673.0,143.9899,144.1413,143.9616,143.9616,20673.0
2022-11-17 11:10:00,152.17,152.29,152.1,152.22,43992.0,143.9426,144.0562,143.8764,143.9899,43992.0
2022-11-17 11:20:00,152.2,152.42,152.11,152.39,43274.0,143.971,144.1791,143.8859,144.1507,43274.0
2022-11-17 11:30:00,152.4,152.49,152.32,152.45,17151.0,144.1602,144.2453,144.0845,144.2075,17151.0
2022-11-17 11:40:00,152.46,152.51,152.39,152.4,29863.0,144.217,144.2643,144.1507,144.1602,29863.0
2022-11-17 11:50:00,152.41,152.98,152.36,152.98,84821.0,144.1697,144.7088,144.1224,144.7088,84821.0
2022-11-17 12:00:00,153.0,153.18,152.99,153.07,13367.0,144.7278,144.898,144.7183,144.794,13367.0
2022-11-17 12:10:00,153.13,153.16,152.98,153.11,12101.0,144.8507,144.8791,144.7088,144.8318,12101.0
2022-11-17 12:20:00,153.14,153.16,153.02,153.06,20290.0,144.8602,144.8791,144.7467,144.7845,20290.0
2022-11-17 12:30:00,153.03,153.16,152.96,153.13,16160.0,144.7561,144.8791,144.6899,144.8507,16160.0
2022-11-17 12:40:00,153.15,153.3,153.13,153.27,24634.0,144.8697,145.0115,144.8507,144.9832,24634.0
2022-11-17 12:50:00,153.27,153.55,153.27,153.43,60558.0,144.9832,145.248,144.9832,145.1345,60558.0
2022-11-17 13:00:00,153.45,153.54,153.41,153.43,19162.0,145.1534,145.2386,145.1156,145.1345,19162.0
2022-11-17 13:10:00,153.44,153.63,153.44,153.63,43440.0,145.144,145.3237,145.144,145.3237,43440.0
2022-11-17 13:20:00,153.62,153.68,153.46,153.47,33212.0,145.3142,145.371,145.1629,145.1724,33212.0
2022-11-17 13:30:00,153.47,153.62,153.39,153.62,29859.0,145.1724,145.3142,145.0967,145.3142,29859.0
2022-11-17 13:40:00,153.64,153.64,153.37,153.38,26184.0,145.3332,145.3332,145.0778,145.0872,26184.0
2022-11-17 13:50:00,153.38,153.46,153.28,153.41,13806.0,145.0872,145.1629,144.9926,145.1156,13806.0
2022-11-17 14:00:00,153.43,153.61,153.41,153.42,27392.0,145.1345,145.3048,145.1156,145.1251,27392.0
2022-11-17 14:10:00,153.34,153.35,153.15,153.17,16813.0,145.0494,145.0588,144.8697,144.8886,16813.0
2022-11-17 14:20:00,153.17,153.27,153.08,153.21,157388.0,144.8886,144.9832,144.8034,144.9264,157388.0
2022-11-17 14:30:00,153.19,153.28,153.11,153.19,41540.0,144.9075,144.9926,144.8318,144.9075,41540.0
2022-11-17 14:40:00,153.22,153.26,153.0,153.22,21643.0,144.9359,144.9737,144.7278,144.9359,21643.0
2022-11-17 14:50:00,153.2,153.31,153.15,153.25,64369.0,144.917,145.021,144.8697,144.9643,64369.0
2022-11-17 15:00:00,153.27,153.34,153.12,153.13,60881.0,144.9832,145.0494,144.8413,144.8507,60881.0
2022-11-17 15:10:00,153.15,153.15,152.81,152.82,100756.0,144.8697,144.8697,144.548,144.5575,100756.0
2022-11-17 15:20:00,152.79,152.89,152.72,152.87,69475.0,144.5291,144.6237,144.4629,144.6048,69475.0
2022-11-17 15:30:00,152.88,153.06,152.88,153.04,44166.0,144.6143,144.7845,144.6143,144.7656,44166.0
2022-11-17 15:40:00,153.05,153.41,153.05,153.41,97197.0,144.7751,145.1156,144.7751,145.1156,97197.0
2022-11-17 15:50:00,153.41,153.71,153.29,153.7,96100.0,145.1156,145.3994,145.0021,145.3899,96100.0
2022-11-18 09:30:00,154.79,155.09,154.62,154.68,80546.0,146.421,146.7048,146.2602,146.3169,80546.0
2022-11-18 09:40:00,154.72,154.79,154.46,154.46,42908.0,146.3548,146.421,146.1088,146.1088,42908.0
2022-11-18 09:50:00,154.46,154.71,154.4,154.42,53158.0,146.1088,146.3453,146.0521,146.071,53158.0
2022-11-18 10:00:00,154.43,154.48,154.07,154.26,204805.0,146.0805,146.1277,145.7399,145.9196,204805.0
2022-11-18 10:10:00,154.27,154.39,154.21,154.26,47982.0,145.9291,146.0426,145.8723,145.9196,47982.0
2022-11-18 10:20:00,154.26,154.5,154.16,154.44,37436.0,145.9196,146.1467,145.8251,146.0899,37436.0
2022-11-18 10:30:00,154.43,154.59,154.33,154.47,92553.0,146.0805,146.2318,145.9859,146.1183,92553.0
2022-11-18 10:40:00,154.46,154.54,154.34,154.54,73621.0,146.1088,146.1845,145.9953,146.1845,73621.0
2022-11-18 10:50:00,154.53,154.54,154.12,154.21,47527.0,146.175,146.1845,145.7872,145.8723,47527.0
2022-11-18 11:00:00,154.27,154.3,154.07,154.29,25963.0,145.9291,145.9575,145.7399,145.948,25963.0
2022-11-18 11:10:00,154.28,154.55,154.28,154.54,11749.0,145.9386,146.194,145.9386,146.1845,11749.0
2022-11-18 11:20:00,154.56,154.64,154.5,154.52,15140.0,146.2034,146.2791,146.1467,146.1656,15140.0
2022-11-18 11:30:00,154.55,154.67,154.36,154.36,17399.0,146.194,146.3075,146.0142,146.0142,17399.0
2022-11-18 11:40:00,154.38,154.42,154.22,154.23,22643.0,146.0332,146.071,145.8818,145.8913,22643.0
2022-11-18 11:50:00,154.26,154.4,154.19,154.37,38450.0,145.9196,146.0521,145.8534,146.0237,38450.0
2022-11-18 12:00:00,154.38,154.4,154.1,154.15,10156.0,146.0332,146.0521,145.7683,145.8156,10156.0
2022-11-18 12:10:00,154.12,154.14,153.68,153.68,18382.0,145.7872,145.8061,145.371,145.371,18382.0
2022-11-18 12:20:00,153.69,153.89,153.62,153.89,21778.0,145.3805,145.5696,145.3142,145.5696,21778.0
2022-11-18 12:30:00,153.88,154.02,153.75,154.0,15328.0,145.5602,145.6926,145.4372,145.6737,15328.0
2022-11-18 12:40:00,154.01,154.01,153.77,153.81,8786.0,145.6832,145.6832,145.4561,145.494,8786.0
2022-11-18 12:50:00,153.86,153.94,153.69,153.93,40675.0,145.5413,145.6169,145.3805,145.6075,40675.0
2022-11-18 13:00:00,153.9,154.11,153.88,154.09,38982.0,145.5791,145.7778,145.5602,145.7588,38982.0
2022-11-18 13:10:00,154.09,154.13,153.96,153.99,23377.0,145.7588,145.7967,145.6359,145.6642,23377.0
2022-11-18 13:20:00,153.98,154.18,153.85,154.18,15084.0,145.6548,145.844,145.5318,145.844,15084.0
2022-11-18 13:30:00,154.17,154.24,154.06,154.06,14877.0,145.8345,145.9007,145.7305,145.7305,14877.0
2022-11-18 13:40:00,154.09,154.09,153.79,153.79,19811.0,145.7588,145.7588,145.4751,145.4751,19811.0
2022-11-18 13:50:00,153.78,153.88,153.73,153.87,38259.0,145.4656,145.5602,145.4183,145.5507,38259.0
2022-11-18 14:00:00,153.9,154.13,153.88,154.09,26278.0,145.5791,145.7967,145.5602,145.7588,26278.0
2022-11-18 14:10:00,154.08,154.21,154.04,154.14,32499.0,145.7494,145.8723,145.7115,145.8061,32499.0
2022-11-18 14:20:00,154.11,154.23,154.1,154.21,36464.0,145.7778,145.8913,145.7683,145.8723,36464.0
2022-11-18 14:30:00,154.2,154.33,154.0,154.1,88198.0,145.8629,145.9859,145.6737,145.7683,88198.0
2022-11-18 14:40:00,154.09,154.19,154.05,154.08,64488.0,145.7588,145.8534,145.721,145.7494,64488.0
2022-11-18 14:50:00,154.09,154.25,154.08,154.23,15991.0,145.7588,145.9102,145.7494,145.8913,15991.0
2022-11-18 15:00:00,154.21,154.5,154.21,154.48,149662.0,145.8723,146.1467,145.8723,146.1277,149662.0
2022-11-18 15:10:00,154.51,154.57,154.37,154.42,73935.0,146.1561,146.2129,146.0237,146.071,73935.0
2022-11-18 15:20:00,154.4,154.62,154.25,154.62,78372.0,146.0521,146.2602,145.9102,146.2602,78372.0
2022-11-18 15:30:00,154.63,154.78,154.53,154.77,81016.0,146.2696,146.4115,146.175,146.4021,81016.0
2022-11-18 15:40:00,154.77,154.92,154.72,154.89,76836.0,146.4021,146.544,146.3548,146.5156,76836.0
2022-11-18 15:50:00,154.9,155.02,154.4,154.78,143493.0,146.525,146.6386,146.0521,146.4115,143493.0
2022-11-21 09:30:00,154.26,154.62,154.0,154.22,106255.0,145.9196,146.2602,145.6737,145.8818,106255.0
2022-11-21 09:40:00,154.24,154.49,154.13,154.49,73751.0,145.9007,146.1372,145.7967,146.1372,73751.0
2022-11-21 09:50:00,154.53,154.62,154.44,154.53,98537.0,146.175,146.2602,146.0899,146.175,98537.0
2022-11-21 10:00:00,154.59,154.63,154.39,154.46,39438.0,146.2318,146.2696,146.0426,146.1088,39438.0
2022-11-21 10:10:00,154.46,154.53,154.27,154.37,136179.0,146.1088,146.175,145.9291,146.0237,136179.0
2022-11-21 10:20:00,154.34,154.34,154.05,154.17,41847.0,145.9953,145.9953,145.721,145.8345,41847.0
2022-11-21 10:30:00,154.09,154.29,154.07,154.12,506243.0,145.7588,145.948,145.7399,145.7872,506243.0
2022-11-21 10:40:00,154.1,154.18,153.96,154.02,63198.0,145.7683,145.844,145.6359,145.6926,63198.0
2022-11-21 10:50:00,154.02,154.19,153.92,154.18,97969.0,145.6926,145.8534,145.598,145.844,97969.0
2022-11-21 11:00:00,154.17,154.2,154.07,154.13,135750.0,145.8345,145.8629,145.7399,145.7967,135750.0
2022-11-21 11:10:00,154.13,154.18,154.03,154.04,47965.0,145.7967,145.844,145.7021,145.7115,47965.0
2022-11-21 11:20:00,154.05,154.23,154.0,154.03,64478.0,145.721,145.8913,145.6737,145.7021,64478.0
2022-11-21 11:30:00,154.06,154.17,153.96,154.05,65804.0,145.7305,145.8345,145.6359,145.721,65804.0
2022-11-21 11:40:00,154.08,154.17,154.03,154.17,77675.0,145.7494,145.8345,145.7021,145.8345,77675.0
2022-11-21 11:50:00,154.17,154.24,153.76,153.9,73081.0,145.8345,145.9007,145.4467,145.5791,73081.0
2022-11-21 12:00:00,153.91,154.34,153.86,154.34,55852.0,145.5886,145.9953,145.5413,145.9953,55852.0
2022-11-21 12:10:00,154.31,154.41,154.23,154.29,42545.0,145.9669,146.0615,145.8913,145.948,42545.0
2022-11-21 12:20:00,154.24,154.36,154.22,154.34,17397.0,145.9007,146.0142,145.8818,145.9953,17397.0
2022-11-21 12:30:00,154.33,154.73,154.33,154.59,25945.0,145.9859,146.3642,145.9859,146.2318,25945.0
2022-11-21 12:40:00,154.58,154.66,154.49,154.51,47854.0,146.2223,146.298,146.1372,146.1561,47854.0
2022-11-21 12:50:00,154.5,154.55,154.45,154.52,26883.0,146.1467,146.194,146.0994,146.1656,26883.0
2022-11-21 13:00:00,154.53,154.75,154.52,154.74,34099.0,146.175,146.3832,146.1656,146.3737,34099.0
2022-11-21 13:10:00,154.74,154.95,154.74,154.92,50438.0,146.3737,146.5723,146.3737,146.544,50438.0
2022-11-21 13:20:00,154.89,154.93,154.75,154.78,9631.0,146.5156,146.5534,146.3832,146.4115,9631.0
2022-11-21 13:30:00,154.79,154.95,154.74,154.94,26090.0,146.421,146.5723,146.3737,146.5629,26090.0
2022-11-21 13:40:00,154.93,154.94,154.77,154.8,24456.0,146.5534,146.5629,146.4021,146.4304,24456.0
2022-11-21 13:50:00,154.78,154.85,154.64,154.64,34858.0,146.4115,146.4777,146.2791,146.2791,34858.0
2022-11-21 14:00:00,154.65,154.88,154.65,154.82,71830.0,146.2886,146.5061,146.2886,146.4494,71830.0
2022-11-21 14:10:00,154.84,154.87,154.73,154.85,173587.0,146.4683,146.4967,146.3642,146.4777,173587.0
2022-11-21 14:20:00,154.85,154.86,154.59,154.67,96116.0,146.4777,146.4872,146.2318,146.3075,96116.0
2022-11-21 14:30:00,154.67,154.75,154.59,154.69,65890.0,146.3075,146.3832,146.2318,146.3264,65890.0
2022-11-21 14:40:00,154.67,154.73,154.53,154.62,52112.0,146.3075,146.3642,146.175,146.2602,52112.0
2022-11-21 14:50:00,154.61,154.74,154.59,154.61,67396.0,146.2507,146.3737,146.2318,146.2507,67396.0
2022-11-21 15:00:00,154.59,154.71,154.55,154.67,163415.0,146.2318,146.3453,146.194,146.3075,163415.0
2022-11-21 15:10:00,154.66,154.76,154.59,154.71,56546.0,146.298,146.3926,146.2318,146.3453,56546.0
2022-11-21 15:20:00,154.7,154.74,154.42,154.55,45454.0,146.3359,146.3737,146.071,146.194,45454.0
2022-11-21 15:30:00,154.55,154.67,154.52,154.61,45496.0,146.194,146.3075,146.1656,146.2507,45496.0
2022-11-21 15:40:00,154.62,154.74,154.53,154.72,27208.0,146.2602,146.3737,146.175,146.3548,27208.0
2022-11-21 15:50:00,154.76,154.91,154.69,154.78,78638.0,146.3926,146.5345,146.3264,146.4115,78638.0
2022-11-22 09:30:00,155.54,155.72,155.4,155.54,52624.0,147.1304,147.3007,146.998,147.1304,52624.0
2022-11-22 09:40:00,155.54,155.77,155.37,155.71,52503.0,147.1304,147.348,146.9696,147.2912,52503.0
2022-11-22 09:50:00,155.65,155.8,155.57,155.8,49580.0,147.2345,147.3764,147.1588,147.3764,49580.0
2022-11-22 10:00:00,155.78,156.0,155.7,155.92,30365.0,147.3575,147.5656,147.2818,147.4899,30365.0
2022-11-22 10:10:00,155.96,156.22,155.93,156.04,120132.0,147.5277,147.7737,147.4994,147.6034,120132.0
2022-11-22 10:20:00,156.08,156.13,156.02,156.1,34984.0,147.6412,147.6885,147.5845,147.6602,34984.0
2022-11-22 10:30:00,156.14,156.27,155.98,155.98,28942.0,147.698,147.821,147.5466,147.5466,28942.0
2022-11-22 10:40:00,156.03,156.16,155.98,156.13,31296.0,147.5939,147.7169,147.5466,147.6885,31296.0
2022-11-22 10:50:00,156.14,156.22,156.05,156.16,38951.0,147.698,147.7737,147.6129,147.7169,38951.0
2022-11-22 11:00:00,156.18,156.18,156.0,156.05,46642.0,147.7358,147.7358,147.5656,147.6129,46642.0
2022-11-22 11:10:00,156.07,156.13,155.8,156.03,28151.0,147.6318,147.6885,147.3764,147.5939,28151.0
2022-11-22 11:20:00,156.03,156.04,155.95,155.95,19559.0,147.5939,147.6034,147.5183,147.5183,19559.0
2022-11-22 11:30:00,155.95,155.97,155.84,155.91,49029.0,147.5183,147.5372,147.4142,147.4804,49029.0
2022-11-22 11:40:00,155.94,155.98,155.87,155.96,87739.0,147.5088,147.5466,147.4426,147.5277,87739.0
2022-11-22 11:50:00,155.95,156.06,155.9,156.06,49579.0,147.5183,147.6223,147.471,147.6223,49579.0
2022-11-22 12:00:00,156.06,156.14,155.96,155.99,39116.0,147.6223,147.698,147.5277,147.5561,39116.0
2022-11-22 12:10:00,156.02,156.12,156.01,156.05,12319.0,147.5845,147.6791,147.575,147.6129,12319.0
2022-11-22 12:20:00,156.0,156.03,155.92,155.99,29434.0,147.5656,147.5939,147.4899,147.5561,29434.0
2022-11-22 12:30:00,156.0,156.06,155.96,156.06,29172.0,147.5656,147.6223,147.5277,147.6223,29172.0
2022-11-22 12:40:00,156.06,156.07,155.97,156.0,20624.0,147.6223,147.6318,147.5372,147.5656,20624.0
2022-11-22 12:50:00,156.01,156.01,155.93,155.97,24351.0,147.575,147.575,147.4994,147.5372,24351.0
2022-11-22 13:00:00,155.99,156.14,155.94,156.14,27280.0,147.5561,147.698,147.5088,147.698,27280.0
2022-11-22 13:10:00,156.13,156.25,156.13,156.22,28706.0,147.6885,147.8021,147.6885,147.7737,28706.0
2022-11-22 13:20:00,156.22,156.31,156.17,156.31,107415.0,147.7737,147.8588,147.7264,147.8588,107415.0
2022-11-22 13:30:00,156.3,156.33,156.14,156.17,52991.0,147.8493,147.8777,147.698,147.7264,52991.0
2022-11-22 13:40:00,156.18,156.27,156.17,156.24,50899.0,147.7358,147.821,147.7264,147.7926,50899.0
2022-11-22 13:50:00,156.25,156.31,156.21,156.24,42865.0,147.8021,147.8588,147.7642,147.7926,42865.0
2022-11-22 14:00:00,156.24,156.29,156.18,156.18,17578.0,147.7926,147.8399,147.7358,147.7358,17578.0
2022-11-22 14:10:00,156.22,156.31,156.18,156.28,9506.0,147.7737,147.8588,147.7358,147.8304,9506.0
2022-11-22 14:20:00,156.3,156.35,156.27,156.31,178519.0,147.8493,147.8966,147.821,147.8588,178519.0
2022-11-22 14:30:00,156.31,156.4,156.22,156.37,58555.0,147.8588,147.9439,147.7737,147.9156,58555.0
2022-11-22 14:40:00,156.36,156.39,156.28,156.34,49006.0,147.9061,147.9345,147.8304,147.8872,49006.0
2022-11-22 14:50:00,156.36,156.46,156.35,156.44,58354.0,147.9061,148.0007,147.8966,147.9818,58354.0
2022-11-22 15:00:00,156.42,156.6,156.41,156.6,151891.0,147.9629,148.1331,147.9534,148.1331,151891.0
2022-11-22 15:10:00,156.58,156.63,156.52,156.54,45192.0,148.1142,148.1615,148.0575,148.0764,45192.0
2022-11-22 15:20:00,156.55,156.66,156.55,156.64,74103.0,148.0858,148.1899,148.0858,148.171,74103.0
2022-11-22 15:30:00,156.64,156.72,156.6,156.7,41654.0,148.171,148.2466,148.1331,148.2277,41654.0
2022-11-22 15:40:00,156.7,156.79,156.68,156.75,109460.0,148.2277,148.3129,148.2088,148.275,109460.0
2022-11-22 15:50:00,156.76,156.87,156.67,156.77,187742.0,148.2845,148.3885,148.1993,148.2939,187742.0
2022-11-23 09:30:00,156.43,156.89,156.42,156.83,174244.0,147.9723,148.4074,147.9629,148.3507,174244.0
2022-11-23 09:40:00,156.82,157.11,156.67,156.93,89225.0,148.3412,148.6156,148.1993,148.4453,89225.0
2022-11-23 09:50:00,156.95,157.14,156.9,156.9,27057.0,148.4642,148.6439,148.4169,148.4169,27057.0
2022-11-23 10:00:00,156.96,157.12,156.73,156.97,43644.0,148.4737,148.625,148.2561,148.4831,43644.0
2022-11-23 10:10:00,156.97,157.06,156.77,156.92,151250.0,148.4831,148.5683,148.2939,148.4358,151250.0
2022-11-23 10:20:00,156.91,157.09,156.85,157.06,49651.0,148.4264,148.5966,148.3696,148.5683,49651.0
2022-11-23 10:30:00,157.05,157.17,157.04,157.1,49090.0,148.5588,148.6723,148.5493,148.6061,49090.0
2022-11-23 10:40:00,157.11,157.32,157.04,157.06,65784.0,148.6156,148.8142,148.5493,148.5683,65784.0
2022-11-23 10:50:00,157.07,157.13,157.02,157.09,27213.0,148.5777,148.6345,148.5304,148.5966,27213.0
2022-11-23 11:00:00,157.11,157.13,156.99,157.11,24632.0,148.6156,148.6345,148.502,148.6156,24632.0
2022-11-23 11:10:00,157.12,157.18,157.08,157.09,33530.0,148.625,148.6818,148.5872,148.5966,33530.0
2022-11-23 11:20:00,157.09,157.23,157.06,157.15,35745.0,148.5966,148.7291,148.5683,148.6534,35745.0
2022-11-23 11:30:00,157.14,157.14,157.05,157.07,14424.0,148.6439,148.6439,148.5588,148.5777,14424.0
2022-11-23 11:40:00,157.06,157.09,156.78,156.78,57413.0,148.5683,148.5966,148.3034,148.3034,57413.0
2022-11-23 11:50:00,156.79,156.88,156.43,156.6,51574.0,148.3129,148.398,147.9723,148.1331,51574.0
2022-11-23 12:00:00,156.58,156.75,156.58,156.72,62184.0,148.1142,148.275,148.1142,148.2466,62184.0
2022-11-23 12:10:00,156.72,156.75,156.63,156.7,25830.0,148.2466,148.275,148.1615,148.2277,25830.0
2022-11-23 12:20:00,156.67,156.78,156.65,156.73,25915.0,148.1993,148.3034,148.1804,148.2561,25915.0
2022-11-23 12:30:00,156.73,156.77,156.63,156.72,72830.0,148.2561,148.2939,148.1615,148.2466,72830.0
2022-11-23 12:40:00,156.72,156.73,156.57,156.69,24488.0,148.2466,148.2561,148.1047,148.2183,24488.0
2022-11-23 12:50:00,156.67,156.67,156.3,156.43,24086.0,148.1993,148.1993,147.8493,147.9723,24086.0
2022-11-23 13:00:00,156.42,156.56,156.37,156.53,134452.0,147.9629,148.0953,147.9156,148.0669,134452.0
2022-11-23 13:10:00,156.54,156.54,156.46,156.54,72962.0,148.0764,148.0764,148.0007,148.0764,72962.0
2022-11-23 13:20:00,156.54,156.68,156.54,156.68,18634.0,148.0764,148.2088,148.0764,148.2088,18634.0
2022-11-23 13:30:00,156.68,156.82,156.68,156.8,31217.0,148.2088,148.3412,148.2088,148.3223,31217.0
2022-11-23 13:40:00,156.77,156.85,156.73,156.79,109586.0,148.2939,148.3696,148.2561,148.3129,109586.0
2022-11-23 13:50:00,156.78,156.79,156.7,156.78,53075.0,148.3034,148.3129,148.2277,148.3034,53075.0
2022-11-23 14:00:00,156.94,157.39,156.58,157.18,59899.0,148.4547,148.8804,148.1142,148.6818,59899.0
2022-11-23 14:10:00,157.18,157.24,156.94,157.04,36629.0,148.6818,148.7385,148.4547,148.5493,36629.0
2022-11-23 14:20:00,157.09,157.42,157.06,157.26,20600.0,148.5966,148.9088,148.5683,148.7574,20600.0
2022-11-23 14:30:00,157.22,157.22,156.89,156.91,41209.0,148.7196,148.7196,148.4074,148.4264,41209.0
2022-11-23 14:40:00,156.89,157.27,156.89,157.23,18447.0,148.4074,148.7669,148.4074,148.7291,18447.0
2022-11-23 14:50:00,157.23,157.32,157.11,157.15,55721.0,148.7291,148.8142,148.6156,148.6534,55721.0
2022-11-23 15:00:00,157.13,157.28,157.05,157.25,101099.0,148.6345,148.7764,148.5588,148.748,101099.0
2022-11-23 15:10:00,157.23,157.4,157.17,157.36,35269.0,148.7291,148.8899,148.6723,148.852,35269.0
2022-11-23 15:20:00,157.37,157.38,157.19,157.24,24811.0,148.8615,148.871,148.6912,148.7385,24811.0
2022-11-23 15:30:00,157.24,157.25,157.11,157.22,34911.0,148.7385,148.748,148.6156,148.7196,34911.0
2022-11-23 15:40:00,157.22,157.24,157.08,157.1,38301.0,148.7196,148.7385,148.5872,148.6061,38301.0
2022-11-23 15:50:00,157.14,157.27,157.12,157.26,74923.0,148.6439,148.7669,148.625,148.7574,74923.0
2022-11-25 09:30:00,157.3,157.57,157.3,157.46,85627.0,148.7953,149.0507,148.7953,148.9466,85627.0
2022-11-25 09:40:00,157.46,157.63,157.39,157.53,60002.0,148.9466,149.1074,148.8804,149.0128,60002.0
2022-11-25 09:50:00,157.54,157.73,157.54,157.7,30027.0,149.0223,149.202,149.0223,149.1737,30027.0
2022-11-25 10:00:00,157.7,157.79,157.64,157.77,40217.0,149.1737,149.2588,149.1169,149.2399,40217.0
2022-11-25 10:10:00,157.78,157.79,157.68,157.71,48099.0,149.2493,149.2588,149.1547,149.1831,48099.0
2022-11-25 10:20:00,157.7,157.76,157.67,157.71,24763.0,149.1737,149.2304,149.1453,149.1831,24763.0
2022-11-25 10:30:00,157.7,157.74,157.65,157.67,289815.0,149.1737,149.2115,149.1264,149.1453,289815.0
2022-11-25 10:40:00,157.67,157.77,157.66,157.76,38171.0,149.1453,149.2399,149.1358,149.2304,38171.0
2022-11-25 10:50:00,157.75,157.78,157.72,157.75,94974.0,149.221,149.2493,149.1926,149.221,94974.0
2022-11-25 11:00:00,157.76,157.82,157.71,157.8,39523.0,149.2304,149.2872,149.1831,149.2682,39523.0
2022-11-25 11:10:00,157.8,157.81,157.66,157.72,73078.0,149.2682,149.2777,149.1358,149.1926,73078.0
2022-11-25 11:20:00,157.73,157.77,157.66,157.7,58516.0,149.202,149.2399,149.1358,149.1737,58516.0
2022-11-25 11:30:00,157.7,157.78,157.63,157.77,67821.0,149.1737,149.2493,149.1074,149.2399,67821.0
2022-11-25 11:40:00,157.78,157.82,157.73,157.79,69035.0,149.2493,149.2872,149.202,149.2588,69035.0
2022-11-25 11:50:00,157.8,157.81,157.74,157.74,52646.0,149.2682,149.2777,149.2115,149.2115,52646.0
2022-11-25 12:00:00,157.76,157.76,157.69,157.71,130171.0,149.2304,149.2304,149.1642,149.1831,130171.0
2022-11-25 12:10:00,157.7,157.76,157.67,157.75,15549.0,149.1737,149.2304,149.1453,149.221,15549.0
2022-11-25 12:20:00,157.75,157.78,157.7,157.73,20777.0,149.221,149.2493,149.1737,149.202,20777.0
2022-11-25 12:30:00,157.73,157.73,157.58,157.63,33637.0,149.202,149.202,149.0601,149.1074,33637.0
2022-11-25 12:40:00,157.63,157.65,157.45,157.45,25329.0,149.1074,149.1264,148.9372,148.9372,25329.0
2022-11-25 12:50:00,157.46,157.69,157.46,157.69,38771.0,148.9466,149.1642,148.9466,149.1642,38771.0
2022-11-28 09:30:00,156.42,157.06,156.38,156.84,116878.0,147.9629,148.5683,147.925,148.3602,116878.0
2022-11-28 09:40:00,156.84,156.84,156.53,156.62,128089.0,148.3602,148.3602,148.0669,148.152,128089.0
2022-11-28 09:50:00,156.6,156.68,156.46,156.52,81444.0,148.1331,148.2088,148.0007,148.0575,81444.0
2022-11-28 10:00:00,156.51,156.58,156.42,156.53,35780.0,148.048,148.1142,147.9629,148.0669,35780.0
2022-11-28 10:10:00,156.58,156.83,156.56,156.83,33664.0,148.1142,148.3507,148.0953,148.3507,33664.0
2022-11-28 10:20:00,156.84,156.86,156.44,156.64,468576.0,148.3602,148.3791,147.9818,148.171,468576.0
2022-11-28 10:30:00,156.57,156.66,156.54,156.6,68044.0,148.1047,148.1899,148.0764,148.1331,68044.0
2022-11-28 10:40:00,156.58,156.62,156.39,156.43,39250.0,148.1142,148.152,147.9345,147.9723,39250.0
2022-11-28 10:50:00,156.4,156.42,156.18,156.2,80807.0,147.9439,147.9629,147.7358,147.7548,80807.0
2022-11-28 11:00:00,156.21,156.31,156.15,156.22,70517.0,147.7642,147.8588,147.7075,147.7737,70517.0
2022-11-28 11:10:00,156.2,156.25,156.14,156.15,35144.0,147.7548,147.8021,147.698,147.7075,35144.0
2022-11-28 11:20:00,156.14,156.17,156.08,156.1,33480.0,147.698,147.7264,147.6412,147.6602,33480.0
2022-11-28 11:30:00,156.12,156.17,156.07,156.13,106187.0,147.6791,147.7264,147.6318,147.6885,106187.0
2022-11-28 11:40:00,156.14,156.28,156.08,156.24,46672.0,147.698,147.8304,147.6412,147.7926,46672.0
2022-11-28 11:50:00,156.24,156.28,156.2,156.22,8427.0,147.7926,147.8304,147.7548,147.7737,8427.0
2022-11-28 12:00:00,156.19,156.34,155.77,155.9,83208.0,147.7453,147.8872,147.348,147.471,83208.0
2022-11-28 12:10:00,155.89,156.19,155.85,156.18,26957.0,147.4615,147.7453,147.4237,147.7358,26957.0
2022-11-28 12:20:00,156.2,156.2,156.09,156.09,29590.0,147.7548,147.7548,147.6507,147.6507,29590.0
2022-11-28 12:30:00,156.11,156.23,156.11,156.15,39330.0,147.6696,147.7831,147.6696,147.7075,39330.0
2022-11-28 12:40:00,156.15,156.18,156.0,156.02,44264.0,147.7075,147.7358,147.5656,147.5845,44264.0
2022-11-28 12:50:00,156.01,156.02,155.75,155.81,53411.0,147.575,147.5845,147.3291,147.3858,53411.0
2022-11-28 13:00:00,155.8,155.89,155.78,155.81,32663.0,147.3764,147.4615,147.3575,147.3858,32663.0
2022-11-28 13:10:00,155.79,155.9,155.73,155.88,57235.0,147.3669,147.471,147.3102,147.4521,57235.0
2022-11-28 13:20:00,155.89,155.9,155.81,155.84,38440.0,147.4615,147.471,147.3858,147.4142,38440.0
2022-11-28 13:30:00,155.83,155.83,155.66,155.75,32481.0,147.4048,147.4048,147.244,147.3291,32481.0
2022-11-28 13:40:00,155.77,155.78,155.62,155.66,25692.0,147.348,147.3575,147.2061,147.244,25692.0
2022-11-28 13:50:00,155.64,155.67,155.39,155.45,154911.0,147.225,147.2534,146.9885,147.0453,154911.0
2022-11-28 14:00:00,155.44,155.51,155.34,155.34,58103.0,147.0358,147.1021,146.9413,146.9413,58103.0
2022-11-28 14:10:00,155.33,155.42,155.32,155.38,35401.0,146.9318,147.0169,146.9223,146.9791,35401.0
2022-11-28 14:20:00,155.36,155.39,155.28,155.3,52787.0,146.9602,146.9885,146.8845,146.9034,52787.0
2022-11-28 14:30:00,155.28,155.38,155.23,155.35,44270.0,146.8845,146.9791,146.8372,146.9507,44270.0
2022-11-28 14:40:00,155.34,155.37,155.25,155.27,84923.0,146.9413,146.9696,146.8561,146.875,84923.0
2022-11-28 14:50:00,155.27,155.3,155.14,155.16,62625.0,146.875,146.9034,146.7521,146.771,62625.0
2022-11-28 15:00:00,155.17,155.19,155.09,155.12,144732.0,146.7804,146.7994,146.7048,146.7331,144732.0
2022-11-28 15:10:00,155.11,155.11,154.95,154.97,66323.0,146.7237,146.7237,146.5723,146.5913,66323.0
2022-11-28 15:20:00,154.97,155.04,154.9,154.93,37955.0,146.5913,146.6575,146.525,146.5534,37955.0
2022-11-28 15:30:00,154.93,155.07,154.9,155.03,32163.0,146.5534,146.6859,146.525,146.648,32163.0
2022-11-28 15:40:00,155.02,155.15,154.94,154.95,41989.0,146.6386,146.7615,146.5629,146.5723,41989.0
2022-11-28 15:50:00,154.94,155.24,154.94,155.15,121005.0,146.5629,146.8467,146.5629,146.7615,121005.0
2022-11-29 09:30:00,155.26,155.53,155.11,155.42,70682.0,146.8656,147.121,146.7237,147.0169,70682.0
2022-11-29 09:40:00,155.44,155.58,155.21,155.33,25080.0,147.0358,147.1683,146.8183,146.9318,25080.0
2022-11-29 09:50:00,155.32,155.52,155.27,155.52,14182.0,146.9223,147.1115,146.875,147.1115,14182.0
2022-11-29 10:00:00,155.49,155.67,155.44,155.55,72828.0,147.0831,147.2534,147.0358,147.1399,72828.0
2022-11-29 10:10:00,155.61,155.76,155.41,155.67,17809.0,147.1967,147.3385,147.0075,147.2534,17809.0
2022-11-29 10:20:00,155.71,155.92,155.67,155.9,33699.0,147.2912,147.4899,147.2534,147.471,33699.0
2022-11-29 10:30:00,155.98,156.03,155.88,155.94,18019.0,147.5466,147.5939,147.4521,147.5088,18019.0
2022-11-29 10:40:00,155.95,155.96,155.82,155.89,29070.0,147.5183,147.5277,147.3953,147.4615,29070.0
2022-11-29 10:50:00,155.89,155.94,155.74,155.81,30780.0,147.4615,147.5088,147.3196,147.3858,30780.0
2022-11-29 11:00:00,155.76,155.86,155.19,155.19,24111.0,147.3385,147.4331,146.7994,146.7994,24111.0
2022-11-29 11:10:00,155.19,155.27,154.95,154.95,31493.0,146.7994,146.875,146.5723,146.5723,31493.0
2022-11-29 11:20:00,154.94,155.08,154.88,154.94,47236.0,146.5629,146.6953,146.5061,146.5629,47236.0
2022-11-29 11:30:00,154.9,155.17,154.88,155.11,63393.0,146.525,146.7804,146.5061,146.7237,63393.0
2022-11-29 11:40:00,155.1,155.16,155.01,155.13,13908.0,146.7142,146.771,146.6291,146.7426,13908.0
2022-11-29 11:50:00,155.14,155.26,155.04,155.25,23636.0,146.7521,146.8656,146.6575,146.8561,23636.0
2022-11-29 12:00:00,155.26,155.28,155.13,155.18,8581.0,146.8656,146.8845,146.7426,146.7899,8581.0
2022-11-29 12:10:00,155.17,155.22,155.08,155.22,62451.0,146.7804,146.8277,146.6953,146.8277,62451.0
2022-11-29 12:20:00,155.17,155.18,155.03,155.12,21241.0,146.7804,146.7899,146.648,146.7331,21241.0
2022-11-29 12:30:00,155.13,155.43,155.12,155.37,11683.0,146.7426,147.0264,146.7331,146.9696,11683.0
2022-11-29 12:40:00,155.39,155.42,155.31,155.36,7579.0,146.9885,147.0169,146.9129,146.9602,7579.0
2022-11-29 12:50:00,155.37,155.44,155.34,155.36,47169.0,146.9696,147.0358,146.9413,146.9602,47169.0
2022-11-29 13:00:00,155.36,155.38,155.26,155.26,82800.0,146.9602,146.9791,146.8656,146.8656,82800.0
2022-11-29 13:10:00,155.28,155.46,155.26,155.31,28490.0,146.8845,147.0548,146.8656,146.9129,28490.0
2022-11-29 13:20:00,155.31,155.34,155.18,155.18,15778.0,146.9129,146.9413,146.7899,146.7899,15778.0
2022-11-29 13:30:00,155.17,155.39,155.15,155.37,45837.0,146.7804,146.9885,146.7615,146.9696,45837.0
2022-11-29 13:40:00,155.36,155.39,155.32,155.33,31410.0,146.9602,146.9885,146.9223,146.9318,31410.0
2022-11-29 13:50:00,155.31,155.51,155.26,155.49,36508.0,146.9129,147.1021,146.8656,147.0831,36508.0
2022-11-29 14:00:00,155.51,155.84,155.51,155.77,43632.0,147.1021,147.4142,147.1021,147.348,43632.0
2022-11-29 14:10:00,155.77,155.8,155.7,155.73,33835.0,147.348,147.3764,147.2818,147.3102,33835.0
2022-11-29 14:20:00,155.72,155.74,155.4,155.43,48100.0,147.3007,147.3196,146.998,147.0264,48100.0
2022-11-29 14:30:00,155.43,155.46,155.29,155.37,49483.0,147.0264,147.0548,146.894,146.9696,49483.0
2022-11-29 14:40:00,155.39,155.41,155.24,155.29,74097.0,146.9885,147.0075,146.8467,146.894,74097.0
2022-11-29 14:50:00,155.28,155.45,155.28,155.44,39680.0,146.8845,147.0453,146.8845,147.0358,39680.0
2022-11-29 15:00:00,155.44,155.59,155.35,155.57,102473.0,147.0358,147.1777,146.9507,147.1588,102473.0
2022-11-29 15:10:00,155.56,155.62,155.5,155.55,31715.0,147.1494,147.2061,147.0926,147.1399,31715.0
2022-11-29 15:20:00,155.56,155.66,155.46,155.53,30797.0,147.1494,147.244,147.0548,147.121,30797.0
2022-11-29 15:30:00,155.54,155.76,155.53,155.59,35481.0,147.1304,147.3385,147.121,147.1777,35481.0
2022-11-29 15:40:00,155.57,155.74,155.52,155.65,30915.0,147.1588,147.3196,147.1115,147.2345,30915.0
2022-11-29 15:50:00,155.66,155.74,155.49,155.64,82195.0,147.244,147.3196,147.0831,147.225,82195.0
2022-11-30 09:30:00,155.81,155.98,155.21,155.23,177005.0,147.3858,147.5466,146.8183,146.8372,177005.0
2022-11-30 09:40:00,155.23,155.54,155.08,155.1,108191.0,146.8372,147.1304,146.6953,146.7142,108191.0
2022-11-30 09:50:00,155.09,155.16,154.96,155.0,66806.0,146.7048,146.771,146.5818,146.6196,66806.0
2022-11-30 10:00:00,155.03,155.09,154.74,155.04,139720.0,146.648,146.7048,146.3737,146.6575,139720.0
2022-11-30 10:10:00,155.01,155.06,154.71,154.74,43600.0,146.6291,146.6764,146.3453,146.3737,43600.0
2022-11-30 10:20:00,154.73,154.79,154.56,154.59,92763.0,146.3642,146.421,146.2034,146.2318,92763.0
2022-11-30 10:30:00,154.65,154.84,154.64,154.83,21854.0,146.2886,146.4683,146.2791,146.4588,21854.0
2022-11-30 10:40:00,154.86,154.96,154.74,154.76,19641.0,146.4872,146.5818,146.3737,146.3926,19641.0
2022-11-30 10:50:00,154.69,154.87,154.68,154.79,29973.0,146.3264,146.4967,146.3169,146.421,29973.0
2022-11-30 11:00:00,154.84,154.99,154.68,154.98,48714.0,146.4683,146.6102,146.3169,146.6007,48714.0
2022-11-30 11:10:00,154.96,155.12,154.92,155.09,25140.0,146.5818,146.7331,146.544,146.7048,25140.0
2022-11-30 11:20:00,155.07,155.27,155.05,155.21,74000.0,146.6859,146.875,146.6669,146.8183,74000.0
2022-11-30 11:30:00,155.23,155.38,155.22,155.26,36928.0,146.8372,146.9791,146.8277,146.8656,36928.0
2022-11-30 11:40:00,155.26,155.29,155.19,155.24,60689.0,146.8656,146.894,146.7994,146.8467,60689.0
2022-11-30 11:50:00,155.25,155.25,155.14,155.17,21978.0,146.8561,146.8561,146.7521,146.7804,21978.0
2022-11-30 12:00:00,155.2,155.21,154.96,155.01,15145.0,146.8088,146.8183,146.5818,146.6291,15145.0
2022-11-30 12:10:00,154.99,155.02,154.69,154.73,22119.0,146.6102,146.6386,146.3264,146.3642,22119.0
2022-11-30 12:20:00,154.72,154.72,154.55,154.64,20598.0,146.3548,146.3548,146.194,146.2791,20598.0
2022-11-30 12:30:00,154.63,154.67,154.48,154.51,24250.0,146.2696,146.3075,146.1277,146.1561,24250.0
2022-11-30 12:40:00,154.51,154.72,154.49,154.66,17307.0,146.1561,146.3548,146.1372,146.298,17307.0
2022-11-30 12:50:00,154.66,154.76,154.64,154.73,29143.0,146.298,146.3926,146.2791,146.3642,29143.0
2022-11-30 13:00:00,154.72,154.95,154.72,154.92,33709.0,146.3548,146.5723,146.3548,146.544,33709.0
2022-11-30 13:10:00,154.93,154.94,154.86,154.87,15149.0,146.5534,146.5629,146.4872,146.4967,15149.0
2022-11-30 13:20:00,154.87,154.95,154.84,154.89,35486.0,146.4967,146.5723,146.4683,146.5156,35486.0
2022-11-30 13:30:00,154.9,156.32,154.7,156.13,177793.0,146.525,147.8683,146.3359,147.6885,177793.0
2022-11-30 13:40:00,156.17,156.34,155.49,155.92,83964.0,147.7264,147.8872,147.0831,147.4899,83964.0
2022-11-30 13:50:00,155.98,156.65,155.86,156.58,103198.0,147.5466,148.1804,147.4331,148.1142,103198.0
2022-11-30 14:00:00,156.59,157.12,156.59,156.88,145711.0,148.1237,148.625,148.1237,148.398,145711.0
2022-11-30 14:10:00,156.95,157.63,156.81,157.59,67718.0,148.4642,149.1074,148.3318,149.0696,67718.0
2022-11-30 14:20:00,157.67,157.7,157.38,157.55,73935.0,149.1453,149.1737,148.871,149.0318,73935.0
2022-11-30 14:30:00,157.53,157.57,157.31,157.39,78355.0,149.0128,149.0507,148.8047,148.8804,78355.0
2022-11-30 14:40:00,157.42,157.52,157.22,157.5,81004.0,148.9088,149.0034,148.7196,148.9845,81004.0
2022-11-30 14:50:00,157.5,157.72,157.48,157.66,56702.0,148.9845,149.1926,148.9655,149.1358,56702.0
2022-11-30 15:00:00,157.65,158.06,157.62,157.98,118436.0,149.1264,149.5142,149.098,149.4385,118436.0
2022-11-30 15:10:00,158.0,158.28,157.98,158.22,41827.0,149.4574,149.7223,149.4385,149.6655,41827.0
2022-11-30 15:20:00,158.22,158.4,158.19,158.39,25497.0,149.6655,149.8358,149.6372,149.8263,25497.0
2022-11-30 15:30:00,158.38,158.83,158.37,158.59,50779.0,149.8169,150.2426,149.8074,150.0155,50779.0
2022-11-30 15:40:00,158.53,158.64,158.51,158.58,36520.0,149.9588,150.0628,149.9399,150.0061,36520.0
2022-11-30 15:50:00,158.58,159.06,158.57,159.0,231582.0,150.0061,150.4601,149.9966,150.4034,231582.0
2022-12-01 09:30:00,159.56,160.0,159.48,159.48,110463.0,150.9331,151.3493,150.8574,150.8574,110463.0
2022-12-01 09:40:00,159.47,159.73,159.46,159.69,76779.0,150.848,151.0939,150.8385,151.0561,76779.0
2022-12-01 09:50:00,159.7,159.89,159.67,159.73,44083.0,151.0655,151.2452,151.0371,151.0939,44083.0
2022-12-01 10:00:00,159.73,160.01,159.33,159.34,72483.0,151.0939,151.3588,150.7155,150.725,72483.0
2022-12-01 10:10:00,159.3,159.33,158.57,158.67,399215.0,150.6871,150.7155,149.9966,150.0912,399215.0
2022-12-01 10:20:00,158.59,158.61,158.4,158.42,33713.0,150.0155,150.0345,149.8358,149.8547,33713.0
2022-12-01 10:30:00,158.42,158.57,158.19,158.52,31894.0,149.8547,149.9966,149.6372,149.9493,31894.0
2022-12-01 10:40:00,158.45,158.8,158.41,158.8,33318.0,149.8831,150.2142,149.8453,150.2142,33318.0
2022-12-01 10:50:00,158.81,159.07,158.76,159.04,104747.0,150.2236,150.4696,150.1763,150.4412,104747.0
2022-12-01 11:00:00,159.07,159.07,158.79,158.95,17669.0,150.4696,150.4696,150.2047,150.3561,17669.0
2022-12-01 11:10:00,158.87,158.88,158.47,158.59,36233.0,150.2804,150.2899,149.902,150.0155,36233.0
2022-12-01 11:20:00,158.57,158.84,158.56,158.74,32912.0,149.9966,150.252,149.9872,150.1574,32912.0
2022-12-01 11:30:00,158.74,159.04,158.74,158.89,32725.0,150.1574,150.4412,150.1574,150.2993,32725.0
2022-12-01 11:40:00,158.93,159.06,158.79,158.79,40892.0,150.3372,150.4601,150.2047,150.2047,40892.0
2022-12-01 11:50:00,158.86,158.9,158.71,158.88,68336.0,150.2709,150.3088,150.129,150.2899,68336.0
2022-12-01 12:00:00,158.86,158.91,158.39,158.43,35078.0,150.2709,150.3182,149.8263,149.8642,35078.0
2022-12-01 12:10:00,158.41,158.58,158.38,158.49,27455.0,149.8453,150.0061,149.8169,149.9209,27455.0
2022-12-01 12:20:00,158.47,158.9,158.47,158.89,70365.0,149.902,150.3088,149.902,150.2993,70365.0
2022-12-01 12:30:00,158.89,159.13,158.88,158.91,78410.0,150.2993,150.5263,150.2899,150.3182,78410.0
2022-12-01 12:40:00,158.95,158.95,158.69,158.85,22329.0,150.3561,150.3561,150.1101,150.2615,22329.0
2022-12-01 12:50:00,158.82,158.94,158.8,158.92,25233.0,150.2331,150.3466,150.2142,150.3277,25233.0
2022-12-01 13:00:00,158.94,159.16,158.87,159.07,53482.0,150.3466,150.5547,150.2804,150.4696,53482.0
2022-12-01 13:10:00,159.04,159.1,158.62,158.68,20744.0,150.4412,150.498,150.0439,150.1007,20744.0
2022-12-01 13:20:00,158.66,158.75,158.6,158.64,30734.0,150.0818,150.1669,150.025,150.0628,30734.0
2022-12-01 13:30:00,158.66,158.71,158.49,158.58,26653.0,150.0818,150.129,149.9209,150.0061,26653.0
2022-12-01 13:40:00,158.6,158.87,158.6,158.77,48179.0,150.025,150.2804,150.025,150.1858,48179.0
2022-12-01 13:50:00,158.78,158.81,158.67,158.76,46587.0,150.1953,150.2236,150.0912,150.1763,46587.0
2022-12-01 14:00:00,158.76,158.78,158.47,158.58,76768.0,150.1763,150.1953,149.902,150.0061,76768.0
2022-12-01 14:10:00,158.59,158.82,158.54,158.82,28957.0,150.0155,150.2331,149.9682,150.2331,28957.0
2022-12-01 14:20:00,158.81,158.9,158.72,158.84,81636.0,150.2236,150.3088,150.1385,150.252,81636.0
2022-12-01 14:30:00,158.82,158.93,158.76,158.91,22024.0,150.2331,150.3372,150.1763,150.3182,22024.0
2022-12-01 14:40:00,158.9,159.02,158.82,159.02,60926.0,150.3088,150.4223,150.2331,150.4223,60926.0
2022-12-01 14:50:00,159.01,159.13,158.92,159.05,47269.0,150.4128,150.5263,150.3277,150.4507,47269.0
2022-12-01 15:00:00,159.05,159.17,158.95,159.05,145180.0,150.4507,150.5642,150.3561,150.4507,145180.0
2022-12-01 15:10:00,159.05,159.08,158.81,158.9,109115.0,150.4507,150.479,150.2236,150.3088,109115.0
2022-12-01 15:20:00,158.9,158.91,158.75,158.86,59197.0,150.3088,150.3182,150.1669,150.2709,59197.0
2022-12-01 15:30:00,158.86,159.08,158.85,159.08,67485.0,150.2709,150.479,150.2615,150.479,67485.0
2022-12-01 15:40:00,159.07,159.25,158.99,159.02,361250.0,150.4696,150.6399,150.3939,150.4223,361250.0
2022-12-01 15:50:00,159.03,159.18,158.85,158.97,159037.0,150.4317,150.5736,150.2615,150.375,159037.0
2022-12-02 09:30:00,157.08,157.83,157.0,157.61,104360.0,148.5872,149.2966,148.5115,149.0885,104360.0
2022-12-02 09:40:00,157.59,157.59,157.26,157.36,58219.0,149.0696,149.0696,148.7574,148.852,58219.0
2022-12-02 09:50:00,157.4,157.7,157.37,157.57,38285.0,148.8899,149.1737,148.8615,149.0507,38285.0
2022-12-02 10:00:00,157.66,157.77,157.46,157.71,40561.0,149.1358,149.2399,148.9466,149.1831,40561.0
2022-12-02 10:10:00,157.77,158.05,157.68,157.82,271522.0,149.2399,149.5047,149.1547,149.2872,271522.0
2022-12-02 10:20:00,157.83,157.92,157.55,157.71,43141.0,149.2966,149.3818,149.0318,149.1831,43141.0
2022-12-02 10:30:00,157.65,158.05,157.58,157.92,54267.0,149.1264,149.5047,149.0601,149.3818,54267.0
2022-12-02 10:40:00,157.92,158.16,157.89,158.06,36691.0,149.3818,149.6088,149.3534,149.5142,36691.0
2022-12-02 10:50:00,158.13,158.3,157.9,157.91,38810.0,149.5804,149.7412,149.3628,149.3723,38810.0
2022-12-02 11:00:00,157.93,157.99,157.8,157.89,48040.0,149.3912,149.448,149.2682,149.3534,48040.0
2022-12-02 11:10:00,157.9,157.98,157.83,157.89,34404.0,149.3628,149.4385,149.2966,149.3534,34404.0
2022-12-02 11:20:00,157.88,158.13,157.87,158.12,37660.0,149.3439,149.5804,149.3345,149.5709,37660.0
2022-12-02 11:30:00,158.13,158.41,158.08,158.31,36099.0,149.5804,149.8453,149.5331,149.7507,36099.0
2022-12-02 11:40:00,158.37,158.64,158.34,158.5,88143.0,149.8074,150.0628,149.7791,149.9304,88143.0
2022-12-02 11:50:00,158.52,158.61,158.44,158.47,38859.0,149.9493,150.0345,149.8736,149.902,38859.0
2022-12-02 12:00:00,158.46,158.65,158.43,158.58,27799.0,149.8926,150.0723,149.8642,150.0061,27799.0
2022-12-02 12:10:00,158.65,158.74,158.58,158.71,36106.0,150.0723,150.1574,150.0061,150.129,36106.0
2022-12-02 12:20:00,158.62,158.65,158.49,158.5,18040.0,150.0439,150.0723,149.9209,149.9304,18040.0
2022-12-02 12:30:00,158.51,158.55,158.26,158.29,15161.0,149.9399,149.9777,149.7034,149.7318,15161.0
2022-12-02 12:40:00,158.27,158.4,158.26,158.32,17365.0,149.7128,149.8358,149.7034,149.7601,17365.0
2022-12-02 12:50:00,158.28,158.34,158.13,158.16,36448.0,149.7223,149.7791,149.5804,149.6088,36448.0
2022-12-02 13:00:00,158.12,158.26,158.09,158.1,10813.0,149.5709,149.7034,149.5426,149.552,10813.0
2022-12-02 13:10:00,158.08,158.27,158.08,158.18,75641.0,149.5331,149.7128,149.5331,149.6277,75641.0
2022-12-02 13:20:00,158.16,158.24,158.09,158.23,13260.0,149.6088,149.6845,149.5426,149.675,13260.0
2022-12-02 13:30:00,158.21,158.31,158.2,158.24,17689.0,149.6561,149.7507,149.6466,149.6845,17689.0
2022-12-02 13:40:00,158.28,158.4,158.27,158.37,29655.0,149.7223,149.8358,149.7128,149.8074,29655.0
2022-12-02 13:50:00,158.38,158.4,158.29,158.36,43156.0,149.8169,149.8358,149.7318,149.798,43156.0
2022-12-02 14:00:00,158.36,158.37,158.15,158.17,27095.0,149.798,149.8074,149.5993,149.6182,27095.0
2022-12-02 14:10:00,158.17,158.36,158.07,158.35,46282.0,149.6182,149.798,149.5236,149.7885,46282.0
2022-12-02 14:20:00,158.38,158.4,158.27,158.36,123676.0,149.8169,149.8358,149.7128,149.798,123676.0
2022-12-02 14:30:00,158.33,158.42,158.28,158.35,35533.0,149.7696,149.8547,149.7223,149.7885,35533.0
2022-12-02 14:40:00,158.34,158.51,158.33,158.5,37951.0,149.7791,149.9399,149.7696,149.9304,37951.0
2022-12-02 14:50:00,158.51,158.85,158.5,158.81,71236.0,149.9399,150.2615,149.9304,150.2236,71236.0
2022-12-02 15:00:00,158.82,159.06,158.8,159.06,115649.0,150.2331,150.4601,150.2142,150.4601,115649.0
2022-12-02 15:10:00,158.98,159.17,158.91,159.08,47963.0,150.3844,150.5642,150.3182,150.479,47963.0
2022-12-02 15:20:00,159.08,159.08,158.8,158.86,61809.0,150.479,150.479,150.2142,150.2709,61809.0
2022-12-02 15:30:00,158.87,158.93,158.6,158.7,112435.0,150.2804,150.3372,150.025,150.1196,112435.0
2022-12-02 15:40:00,158.69,158.72,158.51,158.53,61526.0,150.1101,150.1385,149.9399,149.9588,61526.0
2022-12-02 15:50:00,158.55,158.9,158.49,158.85,210204.0,149.9777,150.3088,149.9209,150.2615,210204.0
2022-12-05 09:30:00,157.88,157.95,157.65,157.84,112370.0,149.3439,149.4101,149.1264,149.3061,112370.0
2022-12-05 09:40:00,157.85,157.85,157.4,157.49,82319.0,149.3155,149.3155,148.8899,148.975,82319.0
2022-12-05 09:50:00,157.47,157.48,157.15,157.15,46631.0,148.9561,148.9655,148.6534,148.6534,46631.0
2022-12-05 10:00:00,157.15,157.23,156.62,157.02,79192.0,148.6534,148.7291,148.152,148.5304,79192.0
2022-12-05 10:10:00,157.04,157.24,157.0,157.1,19273.0,148.5493,148.7385,148.5115,148.6061,19273.0
2022-12-05 10:20:00,157.13,157.32,157.02,157.12,83409.0,148.6345,148.8142,148.5304,148.625,83409.0
2022-12-05 10:30:00,157.13,157.24,157.01,157.2,100857.0,148.6345,148.7385,148.521,148.7007,100857.0
2022-12-05 10:40:00,157.22,157.36,157.18,157.32,70785.0,148.7196,148.852,148.6818,148.8142,70785.0
2022-12-05 10:50:00,157.31,157.31,157.14,157.22,60028.0,148.8047,148.8047,148.6439,148.7196,60028.0
2022-12-05 11:00:00,157.24,157.33,157.05,157.21,521437.0,148.7385,148.8237,148.5588,148.7101,521437.0
2022-12-05 11:10:00,157.25,157.4,157.02,157.03,33118.0,148.748,148.8899,148.5304,148.5399,33118.0
2022-12-05 11:20:00,157.03,157.04,156.84,156.94,27425.0,148.5399,148.5493,148.3602,148.4547,27425.0
2022-12-05 11:30:00,156.94,156.95,156.65,156.81,68323.0,148.4547,148.4642,148.1804,148.3318,68323.0
2022-12-05 11:40:00,156.81,156.84,156.68,156.72,48647.0,148.3318,148.3602,148.2088,148.2466,48647.0
2022-12-05 11:50:00,156.71,156.78,156.28,156.29,45048.0,148.2372,148.3034,147.8304,147.8399,45048.0
2022-12-05 12:00:00,156.27,156.42,156.18,156.42,45252.0,147.821,147.9629,147.7358,147.9629,45252.0
2022-12-05 12:10:00,156.4,156.54,156.33,156.53,43979.0,147.9439,148.0764,147.8777,148.0669,43979.0
2022-12-05 12:20:00,156.54,156.63,156.45,156.48,33548.0,148.0764,148.1615,147.9912,148.0196,33548.0
2022-12-05 12:30:00,156.46,156.49,156.19,156.28,23729.0,148.0007,148.0291,147.7453,147.8304,23729.0
2022-12-05 12:40:00,156.29,156.36,156.18,156.31,80576.0,147.8399,147.9061,147.7358,147.8588,80576.0
2022-12-05 12:50:00,156.31,156.33,156.12,156.14,70898.0,147.8588,147.8777,147.6791,147.698,70898.0
2022-12-05 13:00:00,156.13,156.23,156.11,156.15,21232.0,147.6885,147.7831,147.6696,147.7075,21232.0
2022-12-05 13:10:00,156.18,156.28,156.14,156.23,48302.0,147.7358,147.8304,147.698,147.7831,48302.0
2022-12-05 13:20:00,156.23,156.23,155.94,156.01,33231.0,147.7831,147.7831,147.5088,147.575,33231.0
2022-12-05 13:30:00,156.02,156.18,156.01,156.18,17230.0,147.5845,147.7358,147.575,147.7358,17230.0
2022-12-05 13:40:00,156.17,156.2,155.98,156.0,56649.0,147.7264,147.7548,147.5466,147.5656,56649.0
2022-12-05 13:50:00,156.02,156.02,155.64,155.67,107646.0,147.5845,147.5845,147.225,147.2534,107646.0
2022-12-05 14:00:00,155.65,155.69,155.57,155.65,72587.0,147.2345,147.2723,147.1588,147.2345,72587.0
2022-12-05 14:10:00,155.65,155.8,155.65,155.66,67176.0,147.2345,147.3764,147.2345,147.244,67176.0
2022-12-05 14:20:00,155.64,155.66,155.41,155.49,125990.0,147.225,147.244,147.0075,147.0831,125990.0
2022-12-05 14:30:00,155.47,155.5,155.4,155.44,268196.0,147.0642,147.0926,146.998,147.0358,268196.0
2022-12-05 14:40:00,155.42,155.43,155.3,155.42,75542.0,147.0169,147.0264,146.9034,147.0169,75542.0
2022-12-05 14:50:00,155.41,155.58,155.4,155.56,49871.0,147.0075,147.1683,146.998,147.1494,49871.0
2022-12-05 15:00:00,155.57,155.73,155.52,155.69,76141.0,147.1588,147.3102,147.1115,147.2723,76141.0
2022-12-05 15:10:00,155.68,155.82,155.58,155.68,207260.0,147.2629,147.3953,147.1683,147.2629,207260.0
2022-12-05 15:20:00,155.65,155.71,155.46,155.46,47192.0,147.2345,147.2912,147.0548,147.0548,47192.0
2022-12-05 15:30:00,155.47,155.85,155.47,155.68,87230.0,147.0642,147.4237,147.0642,147.2629,87230.0
2022-12-05 15:40:00,155.66,155.74,155.55,155.67,41118.0,147.244,147.3196,147.1399,147.2534,41118.0
2022-12-05 15:50:00,155.67,155.9,155.57,155.79,88263.0,147.2534,147.471,147.1588,147.3669,88263.0
2022-12-06 09:30:00,155.62,156.04,155.62,155.73,75054.0,147.2061,147.6034,147.2061,147.3102,75054.0
2022-12-06 09:40:00,155.85,155.85,155.14,155.58,28937.0,147.4237,147.4237,146.7521,147.1683,28937.0
2022-12-06 09:50:00,155.56,155.59,155.23,155.32,36452.0,147.1494,147.1777,146.8372,146.9223,36452.0
2022-12-06 10:00:00,155.24,155.4,154.9,155.0,33685.0,146.8467,146.998,146.525,146.6196,33685.0
2022-12-06 10:10:00,154.98,154.99,154.78,154.92,117920.0,146.6007,146.6102,146.4115,146.544,117920.0
2022-12-06 10:20:00,154.91,155.02,154.64,154.67,68621.0,146.5345,146.6386,146.2791,146.3075,68621.0
2022-12-06 10:30:00,154.66,154.74,154.4,154.47,50121.0,146.298,146.3737,146.0521,146.1183,50121.0
2022-12-06 10:40:00,154.43,154.73,154.28,154.65,55395.0,146.0805,146.3642,145.9386,146.2886,55395.0
2022-12-06 10:50:00,154.63,154.74,154.49,154.54,132838.0,146.2696,146.3737,146.1372,146.1845,132838.0
2022-12-06 11:00:00,154.55,154.64,154.45,154.45,33945.0,146.194,146.2791,146.0994,146.0994,33945.0
2022-12-06 11:10:00,154.49,154.69,154.24,154.29,38120.0,146.1372,146.3264,145.9007,145.948,38120.0
2022-12-06 11:20:00,154.3,154.47,154.29,154.45,29392.0,145.9575,146.1183,145.948,146.0994,29392.0
2022-12-06 11:30:00,154.43,154.59,154.36,154.4,29172.0,146.0805,146.2318,146.0142,146.0521,29172.0
2022-12-06 11:40:00,154.42,154.48,154.3,154.45,34993.0,146.071,146.1277,145.9575,146.0994,34993.0
2022-12-06 11:50:00,154.44,154.46,154.16,154.28,15895.0,146.0899,146.1088,145.8251,145.9386,15895.0
2022-12-06 12:00:00,154.28,154.45,154.27,154.34,100857.0,145.9386,146.0994,145.9291,145.9953,100857.0
2022-12-06 12:10:00,154.29,154.31,153.93,153.95,27601.0,145.948,145.9669,145.6075,145.6264,27601.0
2022-12-06 12:20:00,153.93,154.12,153.92,154.09,38176.0,145.6075,145.7872,145.598,145.7588,38176.0
2022-12-06 12:30:00,154.07,154.08,153.95,153.99,11030.0,145.7399,145.7494,145.6264,145.6642,11030.0
2022-12-06 12:40:00,154.01,154.07,153.93,153.99,11042.0,145.6832,145.7399,145.6075,145.6642,11042.0
2022-12-06 12:50:00,153.97,154.02,153.77,153.82,19761.0,145.6453,145.6926,145.4561,145.5034,19761.0
2022-12-06 13:00:00,153.88,153.89,153.49,153.5,13010.0,145.5602,145.5696,145.1913,145.2007,13010.0
2022-12-06 13:10:00,153.5,153.64,153.43,153.51,31507.0,145.2007,145.3332,145.1345,145.2102,31507.0
2022-12-06 13:20:00,153.53,153.57,153.33,153.37,37308.0,145.2291,145.267,145.0399,145.0778,37308.0
2022-12-06 13:30:00,153.36,153.52,153.29,153.48,35730.0,145.0683,145.2197,145.0021,145.1818,35730.0
2022-12-06 13:40:00,153.46,153.72,153.46,153.68,28580.0,145.1629,145.4088,145.1629,145.371,28580.0
2022-12-06 13:50:00,153.67,153.67,153.4,153.52,40561.0,145.3615,145.3615,145.1061,145.2197,40561.0
2022-12-06 14:00:00,153.52,153.57,153.28,153.36,63269.0,145.2197,145.267,144.9926,145.0683,63269.0
2022-12-06 14:10:00,153.34,153.43,153.22,153.37,64603.0,145.0494,145.1345,144.9359,145.0778,64603.0
2022-12-06 14:20:00,153.38,153.44,153.25,153.26,80077.0,145.0872,145.144,144.9643,144.9737,80077.0
2022-12-06 14:30:00,153.26,153.32,153.07,153.18,79424.0,144.9737,145.0305,144.794,144.898,79424.0
2022-12-06 14:40:00,153.2,153.38,153.2,153.3,103135.0,144.917,145.0872,144.917,145.0115,103135.0
2022-12-06 14:50:00,153.29,153.46,153.26,153.38,90595.0,145.0021,145.1629,144.9737,145.0872,90595.0
2022-12-06 15:00:00,153.39,153.62,153.39,153.51,33670.0,145.0967,145.3142,145.0967,145.2102,33670.0
2022-12-06 15:10:00,153.52,153.52,153.24,153.29,161912.0,145.2197,145.2197,144.9548,145.0021,161912.0
2022-12-06 15:20:00,153.31,153.49,153.26,153.31,129913.0,145.021,145.1913,144.9737,145.021,129913.0
2022-12-06 15:30:00,153.3,153.7,153.3,153.69,61305.0,145.0115,145.3899,145.0115,145.3805,61305.0
2022-12-06 15:40:00,153.68,153.9,153.6,153.88,321979.0,145.371,145.5791,145.2953,145.5602,321979.0
2022-12-06 15:50:00,153.92,154.02,153.81,153.97,194036.0,145.598,145.6926,145.494,145.6453,194036.0
2022-12-07 09:30:00,153.73,154.47,153.64,154.36,62023.0,145.4183,146.1183,145.3332,146.0142,62023.0
2022-12-07 09:40:00,154.31,154.41,153.95,153.97,39855.0,145.9669,146.0615,145.6264,145.6453,39855.0
2022-12-07 09:50:00,153.96,154.04,153.77,153.97,18794.0,145.6359,145.7115,145.4561,145.6453,18794.0
2022-12-07 10:00:00,153.96,154.41,153.67,154.24,68322.0,145.6359,146.0615,145.3615,145.9007,68322.0
2022-12-07 10:10:00,154.25,154.54,153.78,154.33,235787.0,145.9102,146.1845,145.4656,145.9859,235787.0
2022-12-07 10:20:00,154.35,154.78,154.2,154.76,58735.0,146.0048,146.4115,145.8629,146.3926,58735.0
2022-12-07 10:30:00,154.76,154.92,154.36,154.37,43777.0,146.3926,146.544,146.0142,146.0237,43777.0
2022-12-07 10:40:00,154.36,154.69,154.36,154.67,40404.0,146.0142,146.3264,146.0142,146.3075,40404.0
2022-12-07 10:50:00,154.64,154.87,154.64,154.73,62219.0,146.2791,146.4967,146.2791,146.3642,62219.0
2022-12-07 11:00:00,154.79,154.93,154.6,154.61,50318.0,146.421,146.5534,146.2413,146.2507,50318.0
2022-12-07 11:10:00,154.63,154.64,154.35,154.36,94491.0,146.2696,146.2791,146.0048,146.0142,94491.0
2022-12-07 11:20:00,154.37,154.37,153.84,153.9,49454.0,146.0237,146.0237,145.5224,145.5791,49454.0
2022-12-07 11:30:00,153.87,154.02,153.77,154.0,33569.0,145.5507,145.6926,145.4561,145.6737,33569.0
2022-12-07 11:40:00,153.97,154.14,153.97,154.07,49814.0,145.6453,145.8061,145.6453,145.7399,49814.0
2022-12-07 11:50:00,154.08,154.21,153.85,154.15,39785.0,145.7494,145.8723,145.5318,145.8156,39785.0
2022-12-07 12:00:00,154.16,154.23,153.94,154.02,28519.0,145.8251,145.8913,145.6169,145.6926,28519.0
2022-12-07 12:10:00,154.08,154.22,153.92,154.07,52223.0,145.7494,145.8818,145.598,145.7399,52223.0
2022-12-07 12:20:00,154.1,154.17,153.92,153.94,36802.0,145.7683,145.8345,145.598,145.6169,36802.0
2022-12-07 12:30:00,154.01,154.08,153.9,154.0,46837.0,145.6832,145.7494,145.5791,145.6737,46837.0
2022-12-07 12:40:00,154.03,154.29,154.03,154.25,15476.0,145.7021,145.948,145.7021,145.9102,15476.0
2022-12-07 12:50:00,154.25,154.29,154.13,154.18,63016.0,145.9102,145.948,145.7967,145.844,63016.0
2022-12-07 13:00:00,154.17,154.26,154.0,154.17,69195.0,145.8345,145.9196,145.6737,145.8345,69195.0
2022-12-07 13:10:00,154.18,154.41,154.12,154.38,32632.0,145.844,146.0615,145.7872,146.0332,32632.0
2022-12-07 13:20:00,154.36,154.37,154.22,154.28,22848.0,146.0142,146.0237,145.8818,145.9386,22848.0
2022-12-07 13:30:00,154.25,154.29,154.07,154.13,102498.0,145.9102,145.948,145.7399,145.7967,102498.0
2022-12-07 13:40:00,154.13,154.21,154.12,154.19,154043.0,145.7967,145.8723,145.7872,145.8534,154043.0
2022-12-07 13:50:00,154.12,154.12,153.8,153.86,24365.0,145.7872,145.7872,145.4845,145.5413,24365.0
2022-12-07 14:00:00,153.84,153.88,153.59,153.72,34415.0,145.5224,145.5602,145.2859,145.4088,34415.0
2022-12-07 14:10:00,153.69,153.92,153.66,153.79,209355.0,145.3805,145.598,145.3521,145.4751,209355.0
2022-12-07 14:20:00,153.79,153.9,153.65,153.86,83738.0,145.4751,145.5791,145.3426,145.5413,83738.0
2022-12-07 14:30:00,153.87,154.08,153.79,154.06,51549.0,145.5507,145.7494,145.4751,145.7305,51549.0
2022-12-07 14:40:00,154.07,154.1,153.91,153.95,33805.0,145.7399,145.7683,145.5886,145.6264,33805.0
2022-12-07 14:50:00,153.94,153.95,153.77,153.86,41273.0,145.6169,145.6264,145.4561,145.5413,41273.0
2022-12-07 15:00:00,153.85,154.04,153.68,153.74,46756.0,145.5318,145.7115,145.371,145.4278,46756.0
2022-12-07 15:10:00,153.75,153.86,153.64,153.68,60790.0,145.4372,145.5413,145.3332,145.371,60790.0
2022-12-07 15:20:00,153.67,153.82,153.56,153.82,90062.0,145.3615,145.5034,145.2575,145.5034,90062.0
2022-12-07 15:30:00,153.81,153.95,153.76,153.85,264419.0,145.494,145.6264,145.4467,145.5318,264419.0
2022-12-07 15:40:00,153.86,153.89,153.71,153.77,108284.0,145.5413,145.5696,145.3994,145.4561,108284.0
2022-12-07 15:50:00,153.75,153.98,153.72,153.89,220486.0,145.4372,145.6548,145.4088,145.5696,220486.0
2022-12-08 09:30:00,154.64,154.76,154.21,154.49,87683.0,146.2791,146.3926,145.8723,146.1372,87683.0
2022-12-08 09:40:00,154.47,154.68,154.29,154.65,72398.0,146.1183,146.3169,145.948,146.2886,72398.0
2022-12-08 09:50:00,154.63,155.17,154.63,155.15,50924.0,146.2696,146.7804,146.2696,146.7615,50924.0
2022-12-08 10:00:00,155.17,155.31,155.1,155.16,38280.0,146.7804,146.9129,146.7142,146.771,38280.0
2022-12-08 10:10:00,155.17,155.23,155.01,155.03,151701.0,146.7804,146.8372,146.6291,146.648,151701.0
2022-12-08 10:20:00,155.04,155.33,155.04,155.26,45482.0,146.6575,146.9318,146.6575,146.8656,45482.0
2022-12-08 10:30:00,155.28,155.34,155.11,155.19,525983.0,146.8845,146.9413,146.7237,146.7994,525983.0
2022-12-08 10:40:00,155.2,155.2,154.97,155.11,37001.0,146.8088,146.8088,146.5913,146.7237,37001.0
2022-12-08 10:50:00,155.15,155.19,155.03,155.07,38478.0,146.7615,146.7994,146.648,146.6859,38478.0
2022-12-08 11:00:00,155.05,155.13,154.65,154.65,47576.0,146.6669,146.7426,146.2886,146.2886,47576.0
2022-12-08 11:10:00,154.63,154.83,154.56,154.62,42130.0,146.2696,146.4588,146.2034,146.2602,42130.0
2022-12-08 11:20:00,154.59,154.79,154.55,154.79,73565.0,146.2318,146.421,146.194,146.421,73565.0
2022-12-08 11:30:00,154.77,154.9,154.65,154.88,32890.0,146.4021,146.525,146.2886,146.5061,32890.0
2022-12-08 11:40:00,154.86,154.96,154.75,154.9,31849.0,146.4872,146.5818,146.3832,146.525,31849.0
2022-12-08 11:50:00,154.88,154.91,154.82,154.84,48065.0,146.5061,146.5345,146.4494,146.4683,48065.0
2022-12-08 12:00:00,154.84,154.9,154.7,154.86,39252.0,146.4683,146.525,146.3359,146.4872,39252.0
2022-12-08 12:10:00,154.86,154.92,154.73,154.76,24809.0,146.4872,146.544,146.3642,146.3926,24809.0
2022-12-08 12:20:00,154.7,154.8,154.6,154.65,39066.0,146.3359,146.4304,146.2413,146.2886,39066.0
2022-12-08 12:30:00,154.63,154.67,154.52,154.54,30760.0,146.2696,146.3075,146.1656,146.1845,30760.0
2022-12-08 12:40:00,154.54,154.57,154.41,154.49,32707.0,146.1845,146.2129,146.0615,146.1372,32707.0
2022-12-08 12:50:00,154.49,154.63,154.49,154.63,17372.0,146.1372,146.2696,146.1372,146.2696,17372.0
2022-12-08 13:00:00,154.62,154.76,154.62,154.76,35375.0,146.2602,146.3926,146.2602,146.3926,35375.0
2022-12-08 13:10:00,154.72,154.72,154.57,154.69,20227.0,146.3548,146.3548,146.2129,146.3264,20227.0
2022-12-08 13:20:00,154.67,154.82,154.53,154.82,22962.0,146.3075,146.4494,146.175,146.4494,22962.0
2022-12-08 13:30:00,154.85,154.95,154.83,154.95,38210.0,146.4777,146.5723,146.4588,146.5723,38210.0
2022-12-08 13:40:00,154.96,155.08,154.96,155.03,26018.0,146.5818,146.6953,146.5818,146.648,26018.0
2022-12-08 13:50:00,155.03,155.03,154.82,154.87,261564.0,146.648,146.648,146.4494,146.4967,261564.0
2022-12-08 14:00:00,154.86,154.86,154.22,154.46,72417.0,146.4872,146.4872,145.8818,146.1088,72417.0
2022-12-08 14:10:00,154.45,154.58,154.27,154.5,35025.0,146.0994,146.2223,145.9291,146.1467,35025.0
2022-12-08 14:20:00,154.48,154.59,154.38,154.4,77450.0,146.1277,146.2318,146.0332,146.0521,77450.0
2022-12-08 14:30:00,154.4,154.49,154.27,154.47,41994.0,146.0521,146.1372,145.9291,146.1183,41994.0
2022-12-08 14:40:00,154.45,154.55,154.42,154.42,168085.0,146.0994,146.194,146.071,146.071,168085.0
2022-12-08 14:50:00,154.44,154.61,154.34,154.45,49216.0,146.0899,146.2507,145.9953,146.0994,49216.0
2022-12-08 15:00:00,154.45,154.48,154.22,154.38,182616.0,146.0994,146.1277,145.8818,146.0332,182616.0
2022-12-08 15:10:00,154.39,154.54,154.33,154.53,50585.0,146.0426,146.1845,145.9859,146.175,50585.0
2022-12-08 15:20:00,154.53,154.68,154.43,154.59,57700.0,146.175,146.3169,146.0805,146.2318,57700.0
2022-12-08 15:30:00,154.58,154.71,154.45,154.46,112504.0,146.2223,146.3453,146.0994,146.1088,112504.0
2022-12-08 15:40:00,154.47,154.49,154.27,154.35,53735.0,146.1183,146.1372,145.9291,146.0048,53735.0
2022-12-08 15:50:00,154.33,154.74,154.24,154.71,217742.0,145.9859,146.3737,145.9007,146.3453,217742.0
2022-12-09 09:30:00,154.33,154.92,154.07,154.75,93500.0,145.9859,146.544,145.7399,146.3832,93500.0
2022-12-09 09:40:00,154.78,155.05,154.64,154.74,50607.0,146.4115,146.6669,146.2791,146.3737,50607.0
2022-12-09 09:50:00,154.65,154.66,154.44,154.64,69760.0,146.2886,146.298,146.0899,146.2791,69760.0
2022-12-09 10:00:00,154.67,154.92,154.33,154.76,60960.0,146.3075,146.544,145.9859,146.3926,60960.0
2022-12-09 10:10:00,154.82,154.82,154.5,154.55,237961.0,146.4494,146.4494,146.1467,146.194,237961.0
2022-12-09 10:20:00,154.56,154.62,154.41,154.57,85228.0,146.2034,146.2602,146.0615,146.2129,85228.0
2022-12-09 10:30:00,154.59,154.79,154.34,154.67,427654.0,146.2318,146.421,145.9953,146.3075,427654.0
2022-12-09 10:40:00,154.65,154.69,154.41,154.41,27564.0,146.2886,146.3264,146.0615,146.0615,27564.0
2022-12-09 10:50:00,154.39,154.79,154.37,154.74,114752.0,146.0426,146.421,146.0237,146.3737,114752.0
2022-12-09 11:00:00,154.78,154.9,154.6,154.6,43996.0,146.4115,146.525,146.2413,146.2413,43996.0
2022-12-09 11:10:00,154.57,154.69,154.5,154.63,62653.0,146.2129,146.3264,146.1467,146.2696,62653.0
2022-12-09 11:20:00,154.62,154.82,154.6,154.77,53291.0,146.2602,146.4494,146.2413,146.4021,53291.0
2022-12-09 11:30:00,154.77,154.9,154.65,154.72,42092.0,146.4021,146.525,146.2886,146.3548,42092.0
2022-12-09 11:40:00,154.72,155.0,154.58,154.91,40116.0,146.3548,146.6196,146.2223,146.5345,40116.0
2022-12-09 11:50:00,154.93,155.02,154.86,154.95,39651.0,146.5534,146.6386,146.4872,146.5723,39651.0
2022-12-09 12:00:00,154.96,154.96,154.78,154.84,60459.0,146.5818,146.5818,146.4115,146.4683,60459.0
2022-12-09 12:10:00,154.88,154.96,154.74,154.77,30058.0,146.5061,146.5818,146.3737,146.4021,30058.0
2022-12-09 12:20:00,154.76,154.76,154.59,154.61,39545.0,146.3926,146.3926,146.2318,146.2507,39545.0
2022-12-09 12:30:00,154.61,154.82,154.6,154.79,36717.0,146.2507,146.4494,146.2413,146.421,36717.0
2022-12-09 12:40:00,154.8,154.82,154.53,154.59,34290.0,146.4304,146.4494,146.175,146.2318,34290.0
2022-12-09 12:50:00,154.55,154.64,154.52,154.6,31196.0,146.194,146.2791,146.1656,146.2413,31196.0
2022-12-09 13:00:00,154.59,154.6,154.39,154.4,36544.0,146.2318,146.2413,146.0426,146.0521,36544.0
2022-12-09 13:10:00,154.37,154.53,154.33,154.43,23772.0,146.0237,146.175,145.9859,146.0805,23772.0
2022-12-09 13:20:00,154.43,154.44,154.25,154.4,20004.0,146.0805,146.0899,145.9102,146.0521,20004.0
2022-12-09 13:30:00,154.36,154.5,154.33,154.44,18585.0,146.0142,146.1467,145.9859,146.0899,18585.0
2022-12-09 13:40:00,154.45,154.47,154.36,154.43,31926.0,146.0994,146.1183,146.0142,146.0805,31926.0
2022-12-09 13:50:00,154.43,154.5,154.29,154.37,10751.0,146.0805,146.1467,145.948,146.0237,10751.0
2022-12-09 14:00:00,154.38,154.38,154.04,154.16,36437.0,146.0332,146.0332,145.7115,145.8251,36437.0
2022-12-09 14:10:00,154.11,154.32,154.06,154.3,21200.0,145.7778,145.9764,145.7305,145.9575,21200.0
2022-12-09 14:20:00,154.31,154.39,154.19,154.36,23321.0,145.9669,146.0426,145.8534,146.0142,23321.0
2022-12-09 14:30:00,154.3,154.41,154.28,154.37,18635.0,145.9575,146.0615,145.9386,146.0237,18635.0
2022-12-09 14:40:00,154.36,154.38,154.23,154.37,113374.0,146.0142,146.0332,145.8913,146.0237,113374.0
2022-12-09 14:50:00,154.33,154.42,154.28,154.33,56481.0,145.9859,146.071,145.9386,145.9859,56481.0
2022-12-09 15:00:00,154.36,154.48,154.3,154.34,59534.0,146.0142,146.1277,145.9575,145.9953,59534.0
2022-12-09 15:10:00,154.34,154.47,154.28,154.35,117582.0,145.9953,146.1183,145.9386,146.0048,117582.0
2022-12-09 15:20:00,154.35,154.38,154.18,154.19,79974.0,146.0048,146.0332,145.844,145.8534,79974.0
2022-12-09 15:30:00,154.17,154.23,153.88,153.89,30574.0,145.8345,145.8913,145.5602,145.5696,30574.0
2022-12-09 15:40:00,153.87,153.89,153.7,153.75,45398.0,145.5507,145.5696,145.3899,145.4372,45398.0
2022-12-09 15:50:00,153.71,153.74,153.48,153.52,131790.0,145.3994,145.4278,145.1818,145.2197,131790.0
2022-12-12 09:30:00,153.78,153.91,153.44,153.47,148476.0,145.4656,145.5886,145.144,145.1724,148476.0
2022-12-12 09:40:00,153.49,153.81,153.48,153.75,81292.0,145.1913,145.494,145.1818,145.4372,81292.0
2022-12-12 09:50:00,153.75,153.83,153.57,153.81,42958.0,145.4372,145.5129,145.267,145.494,42958.0
2022-12-12 10:00:00,153.8,153.95,153.76,153.86,74298.0,145.4845,145.6264,145.4467,145.5413,74298.0
2022-12-12 10:10:00,153.85,153.91,153.55,153.56,128455.0,145.5318,145.5886,145.248,145.2575,128455.0
2022-12-12 10:20:00,153.62,153.94,153.61,153.9,36043.0,145.3142,145.6169,145.3048,145.5791,36043.0
2022-12-12 10:30:00,153.84,154.02,153.83,153.94,65556.0,145.5224,145.6926,145.5129,145.6169,65556.0
2022-12-12 10:40:00,153.95,154.16,153.95,154.04,54325.0,145.6264,145.8251,145.6264,145.7115,54325.0
2022-12-12 10:50:00,154.0,154.12,153.96,154.08,80286.0,145.6737,145.7872,145.6359,145.7494,80286.0
2022-12-12 11:00:00,154.09,154.42,153.98,154.42,509168.0,145.7588,146.071,145.6548,146.071,509168.0
2022-12-12 11:10:00,154.39,154.4,154.22,154.27,110308.0,146.0426,146.0521,145.8818,145.9291,110308.0
2022-12-12 11:20:00,154.29,154.5,154.29,154.45,54998.0,145.948,146.1467,145.948,146.0994,54998.0
2022-12-12 11:30:00,154.43,154.46,154.3,154.44,43594.0,146.0805,146.1088,145.9575,146.0899,43594.0
2022-12-12 11:40:00,154.43,154.46,154.27,154.43,32047.0,146.0805,146.1088,145.9291,146.0805,32047.0
2022-12-12 11:50:00,154.41,154.49,154.37,154.49,42710.0,146.0615,146.1372,146.0237,146.1372,42710.0
2022-12-12 12:00:00,154.48,154.66,154.47,154.5,60731.0,146.1277,146.298,146.1183,146.1467,60731.0
2022-12-12 12:10:00,154.49,154.57,154.4,154.56,54799.0,146.1372,146.2129,146.0521,146.2034,54799.0
2022-12-12 12:20:00,154.56,154.56,154.35,154.44,273720.0,146.2034,146.2034,146.0048,146.0899,273720.0
2022-12-12 12:30:00,154.43,154.56,154.35,154.55,77231.0,146.0805,146.2034,146.0048,146.194,77231.0
2022-12-12 12:40:00,154.57,154.61,154.5,154.52,58397.0,146.2129,146.2507,146.1467,146.1656,58397.0
2022-12-12 12:50:00,154.54,154.65,154.49,154.59,16115.0,146.1845,146.2886,146.1372,146.2318,16115.0
2022-12-12 13:00:00,154.58,154.69,154.39,154.5,83937.0,146.2223,146.3264,146.0426,146.1467,83937.0
2022-12-12 13:10:00,154.5,154.52,154.35,154.52,51814.0,146.1467,146.1656,146.0048,146.1656,51814.0
2022-12-12 13:20:00,154.49,154.51,154.4,154.45,83234.0,146.1372,146.1561,146.0521,146.0994,83234.0
2022-12-12 13:30:00,154.45,154.58,154.45,154.56,23650.0,146.0994,146.2223,146.0994,146.2034,23650.0
2022-12-12 13:40:00,154.57,154.7,154.56,154.69,55222.0,146.2129,146.3359,146.2034,146.3264,55222.0
2022-12-12 13:50:00,154.69,154.72,154.56,154.63,78965.0,146.3264,146.3548,146.2034,146.2696,78965.0
2022-12-12 14:00:00,154.65,154.68,154.54,154.56,40688.0,146.2886,146.3169,146.1845,146.2034,40688.0
2022-12-12 14:10:00,154.55,154.61,154.49,154.51,54707.0,146.194,146.2507,146.1372,146.1561,54707.0
2022-12-12 14:20:00,154.52,154.65,154.45,154.58,105612.0,146.1656,146.2886,146.0994,146.2223,105612.0
2022-12-12 14:30:00,154.57,154.61,154.49,154.59,168171.0,146.2129,146.2507,146.1372,146.2318,168171.0
2022-12-12 14:40:00,154.59,154.69,154.59,154.62,45351.0,146.2318,146.3264,146.2318,146.2602,45351.0
2022-12-12 14:50:00,154.61,154.91,154.6,154.88,76745.0,146.2507,146.5345,146.2413,146.5061,76745.0
2022-12-12 15:00:00,154.89,155.15,154.88,155.13,91035.0,146.5156,146.7615,146.5061,146.7426,91035.0
2022-12-12 15:10:00,155.14,155.23,155.05,155.21,135585.0,146.7521,146.8372,146.6669,146.8183,135585.0
2022-12-12 15:20:00,155.2,155.47,155.18,155.43,52116.0,146.8088,147.0642,146.7899,147.0264,52116.0
2022-12-12 15:30:00,155.44,155.68,155.44,155.61,57072.0,147.0358,147.2629,147.0358,147.1967,57072.0
2022-12-12 15:40:00,155.62,155.62,155.39,155.41,63176.0,147.2061,147.2061,146.9885,147.0075,63176.0
2022-12-12 15:50:00,155.41,155.66,155.36,155.65,122399.0,147.0075,147.244,146.9602,147.2345,122399.0
2022-12-13 09:30:00,158.64,158.64,157.44,157.6,134624.0,151.0024,151.0024,149.8601,150.0124,134624.0
2022-12-13 09:40:00,157.62,158.18,157.55,157.89,87283.0,150.0315,150.5645,149.9648,150.2885,87283.0
2022-12-13 09:50:00,157.88,158.42,157.8,158.14,39180.0,150.279,150.793,150.2028,150.5264,39180.0
2022-12-13 10:00:00,158.24,158.27,157.45,157.72,127011.0,150.6216,150.6502,149.8697,150.1267,127011.0
2022-12-13 10:10:00,157.74,157.75,157.15,157.34,63368.0,150.1457,150.1552,149.5841,149.7649,63368.0
2022-12-13 10:20:00,157.34,157.38,156.46,156.72,55714.0,149.7649,149.803,148.9273,149.1748,55714.0
2022-12-13 10:30:00,156.74,156.99,156.16,156.16,88730.0,149.1938,149.4318,148.6418,148.6418,88730.0
2022-12-13 10:40:00,156.22,156.74,156.21,156.27,79812.0,148.6989,149.1938,148.6894,148.7465,79812.0
2022-12-13 10:50:00,156.27,156.43,156.1,156.23,41178.0,148.7465,148.8988,148.5846,148.7084,41178.0
2022-12-13 11:00:00,156.23,156.5,156.13,156.28,40354.0,148.7084,148.9654,148.6132,148.756,40354.0
2022-12-13 11:10:00,156.33,156.61,156.32,156.47,28649.0,148.8036,149.0701,148.7941,148.9368,28649.0
2022-12-13 11:20:00,156.45,156.52,156.12,156.39,66914.0,148.9178,148.9844,148.6037,148.8607,66914.0
2022-12-13 11:30:00,156.4,156.81,156.4,156.55,325396.0,148.8702,149.2605,148.8702,149.013,325396.0
2022-12-13 11:40:00,156.56,156.57,155.73,155.84,54849.0,149.0225,149.032,148.2325,148.3372,54849.0
2022-12-13 11:50:00,155.81,155.87,155.54,155.87,31898.0,148.3086,148.3657,148.0516,148.3657,31898.0
2022-12-13 12:00:00,155.88,156.11,155.84,155.97,46479.0,148.3752,148.5942,148.3372,148.4609,46479.0
2022-12-13 12:10:00,155.92,155.92,155.14,155.15,117974.0,148.4133,148.4133,147.6709,147.6804,117974.0
2022-12-13 12:20:00,155.14,155.5,155.14,155.28,77793.0,147.6709,148.0135,147.6709,147.8041,77793.0
2022-12-13 12:30:00,155.27,155.41,155.05,155.4,59994.0,147.7946,147.9279,147.5852,147.9183,59994.0
2022-12-13 12:40:00,155.39,155.44,154.82,154.87,50460.0,147.9088,147.9564,147.3663,147.4139,50460.0
2022-12-13 12:50:00,154.85,155.11,154.73,155.05,32982.0,147.3948,147.6423,147.2806,147.5852,32982.0
2022-12-13 13:00:00,155.04,155.34,155.04,155.18,53336.0,147.5757,147.8612,147.5757,147.7089,53336.0
2022-12-13 13:10:00,155.19,155.77,155.18,155.71,56150.0,147.7185,148.2705,147.7089,148.2134,56150.0
2022-12-13 13:20:00,155.73,155.9,155.66,155.79,16241.0,148.2325,148.3943,148.1658,148.2896,16241.0
2022-12-13 13:30:00,155.84,155.95,155.64,155.73,26605.0,148.3372,148.4419,148.1468,148.2325,26605.0
2022-12-13 13:40:00,155.73,155.91,155.6,155.63,20774.0,148.2325,148.4038,148.1087,148.1373,20774.0
2022-12-13 13:50:00,155.63,155.77,155.39,155.75,52207.0,148.1373,148.2705,147.9088,148.2515,52207.0
2022-12-13 14:00:00,155.75,155.94,155.63,155.68,61123.0,148.2515,148.4324,148.1373,148.1849,61123.0
2022-12-13 14:10:00,155.63,155.78,155.58,155.63,74807.0,148.1373,148.2801,148.0897,148.1373,74807.0
2022-12-13 14:20:00,155.63,155.71,155.49,155.7,33957.0,148.1373,148.2134,148.004,148.2039,33957.0
2022-12-13 14:30:00,155.69,155.86,155.57,155.84,78960.0,148.1944,148.3562,148.0802,148.3372,78960.0
2022-12-13 14:40:00,155.85,156.17,155.8,156.04,53218.0,148.3467,148.6513,148.2991,148.5275,53218.0
2022-12-13 14:50:00,156.04,156.04,155.51,155.64,62895.0,148.5275,148.5275,148.0231,148.1468,62895.0
2022-12-13 15:00:00,155.6,155.6,155.1,155.3,113134.0,148.1087,148.1087,147.6328,147.8232,113134.0
2022-12-13 15:10:00,155.28,155.6,155.15,155.53,61467.0,147.8041,148.1087,147.6804,148.0421,61467.0
2022-12-13 15:20:00,155.5,155.74,155.43,155.7,31237.0,148.0135,148.242,147.9469,148.2039,31237.0
2022-12-13 15:30:00,155.71,156.03,155.53,155.59,71684.0,148.2134,148.518,148.0421,148.0992,71684.0
2022-12-13 15:40:00,155.61,156.0,155.53,155.77,110355.0,148.1182,148.4895,148.0421,148.2705,110355.0
2022-12-13 15:50:00,155.79,156.1,155.6,155.7,267372.0,148.2896,148.5846,148.1087,148.2039,267372.0
2022-12-14 09:30:00,155.7,156.18,155.65,156.05,43624.0,148.2039,148.6608,148.1563,148.5371,43624.0
2022-12-14 09:40:00,156.04,156.12,155.93,156.08,56663.0,148.5275,148.6037,148.4228,148.5656,56663.0
2022-12-14 09:50:00,156.09,156.37,156.08,156.32,78858.0,148.5751,148.8416,148.5656,148.7941,78858.0
2022-12-14 10:00:00,156.36,156.41,156.16,156.24,45885.0,148.8321,148.8797,148.6418,148.7179,45885.0
2022-12-14 10:10:00,156.31,156.53,156.27,156.5,126397.0,148.7845,148.9939,148.7465,148.9654,126397.0
2022-12-14 10:20:00,156.46,156.49,156.28,156.43,19397.0,148.9273,148.9559,148.756,148.8988,19397.0
2022-12-14 10:30:00,156.42,156.42,156.24,156.32,72602.0,148.8892,148.8892,148.7179,148.7941,72602.0
2022-12-14 10:40:00,156.32,156.54,156.31,156.51,108377.0,148.7941,149.0035,148.7845,148.9749,108377.0
2022-12-14 10:50:00,156.52,156.58,156.46,156.57,132779.0,148.9844,149.0415,148.9273,149.032,132779.0
2022-12-14 11:00:00,156.58,156.78,156.56,156.56,120837.0,149.0415,149.2319,149.0225,149.0225,120837.0
2022-12-14 11:10:00,156.56,156.7,156.52,156.7,88269.0,149.0225,149.1558,148.9844,149.1558,88269.0
2022-12-14 11:20:00,156.7,156.86,156.63,156.84,126813.0,149.1558,149.3081,149.0891,149.289,126813.0
2022-12-14 11:30:00,156.84,156.87,156.74,156.78,119159.0,149.289,149.3176,149.1938,149.2319,119159.0
2022-12-14 11:40:00,156.79,156.82,156.61,156.62,133733.0,149.2414,149.27,149.0701,149.0796,133733.0
2022-12-14 11:50:00,156.62,156.66,156.47,156.48,107124.0,149.0796,149.1177,148.9368,148.9464,107124.0
2022-12-14 12:00:00,156.5,156.57,156.43,156.54,132474.0,148.9654,149.032,148.8988,149.0035,132474.0
2022-12-14 12:10:00,156.54,156.54,156.41,156.52,103404.0,149.0035,149.0035,148.8797,148.9844,103404.0
2022-12-14 12:20:00,156.51,156.58,156.41,156.47,115160.0,148.9749,149.0415,148.8797,148.9368,115160.0
2022-12-14 12:30:00,156.46,156.6,156.43,156.59,128579.0,148.9273,149.0606,148.8988,149.0511,128579.0
2022-12-14 12:40:00,156.58,156.61,156.51,156.55,110363.0,149.0415,149.0701,148.9749,149.013,110363.0
2022-12-14 12:50:00,156.54,156.54,156.4,156.41,94597.0,149.0035,149.0035,148.8702,148.8797,94597.0
2022-12-14 13:00:00,156.39,156.62,156.38,156.62,49484.0,148.8607,149.0796,148.8512,149.0796,49484.0
2022-12-14 13:10:00,156.61,156.69,156.54,156.59,28076.0,149.0701,149.1462,149.0035,149.0511,28076.0
2022-12-14 13:20:00,156.59,156.71,156.59,156.66,37049.0,149.0511,149.1653,149.0511,149.1177,37049.0
2022-12-14 13:30:00,156.65,156.98,156.65,156.97,58002.0,149.1082,149.4223,149.1082,149.4128,58002.0
2022-12-14 13:40:00,156.97,157.0,156.81,156.82,38952.0,149.4128,149.4413,149.2605,149.27,38952.0
2022-12-14 13:50:00,156.83,157.02,156.76,156.83,43702.0,149.2795,149.4604,149.2129,149.2795,43702.0
2022-12-14 14:00:00,156.8,156.8,154.8,155.0,282928.0,149.2509,149.2509,147.3472,147.5376,282928.0
2022-12-14 14:10:00,154.99,155.49,154.81,155.39,130438.0,147.5281,148.004,147.3568,147.9088,130438.0
2022-12-14 14:20:00,155.33,155.52,155.16,155.34,55092.0,147.8517,148.0326,147.6899,147.8612,55092.0
2022-12-14 14:30:00,155.29,155.45,154.02,154.48,188677.0,147.8136,147.9659,146.6048,147.0426,188677.0
2022-12-14 14:40:00,154.51,155.27,154.19,154.72,195753.0,147.0712,147.7946,146.7666,147.2711,195753.0
2022-12-14 14:50:00,154.73,154.9,154.28,154.81,113441.0,147.2806,147.4424,146.8523,147.3568,113441.0
2022-12-14 15:00:00,154.83,155.6,154.66,155.41,93205.0,147.3758,148.1087,147.214,147.9279,93205.0
2022-12-14 15:10:00,155.47,156.4,155.32,155.58,151889.0,147.985,148.8702,147.8422,148.0897,151889.0
2022-12-14 15:20:00,155.69,155.73,154.73,154.73,187918.0,148.1944,148.2325,147.2806,147.2806,187918.0
2022-12-14 15:30:00,154.66,154.79,154.35,154.71,93158.0,147.214,147.3377,146.9189,147.2616,93158.0
2022-12-14 15:40:00,154.71,155.07,154.62,154.97,91372.0,147.2616,147.6042,147.1759,147.5091,91372.0
2022-12-14 15:50:00,154.98,155.43,154.92,154.97,134498.0,147.5186,147.9469,147.4615,147.5091,134498.0
2022-12-15 09:30:00,153.28,153.51,152.85,153.17,149910.0,145.9004,146.1193,145.4911,145.7957,149910.0
2022-12-15 09:40:00,153.12,153.16,152.75,152.86,52064.0,145.7481,145.7862,145.3959,145.5006,52064.0
2022-12-15 09:50:00,152.85,153.01,152.21,152.32,97605.0,145.4911,145.6434,144.8819,144.9866,97605.0
2022-12-15 10:00:00,152.33,152.33,151.91,152.1,83111.0,144.9962,144.9962,144.5964,144.7772,83111.0
2022-12-15 10:10:00,152.12,152.33,151.96,152.27,274751.0,144.7963,144.9962,144.644,144.939,274751.0
2022-12-15 10:20:00,152.31,152.32,152.06,152.16,46887.0,144.9771,144.9866,144.7392,144.8343,46887.0
2022-12-15 10:30:00,152.15,152.48,151.95,152.48,84866.0,144.8248,145.1389,144.6344,145.1389,84866.0
2022-12-15 10:40:00,152.46,152.47,152.12,152.12,58371.0,145.1199,145.1294,144.7963,144.7963,58371.0
2022-12-15 10:50:00,152.1,152.19,151.88,152.08,34718.0,144.7772,144.8629,144.5678,144.7582,34718.0
2022-12-15 11:00:00,152.06,152.23,151.91,151.98,43231.0,144.7392,144.901,144.5964,144.663,43231.0
2022-12-15 11:10:00,152.02,152.02,151.56,151.88,72768.0,144.7011,144.7011,144.2632,144.5678,72768.0
2022-12-15 11:20:00,151.82,151.87,151.56,151.62,46625.0,144.5107,144.5583,144.2632,144.3203,46625.0
2022-12-15 11:30:00,151.64,151.78,151.51,151.71,72899.0,144.3394,144.4726,144.2156,144.406,72899.0
2022-12-15 11:40:00,151.69,151.69,151.38,151.4,56755.0,144.387,144.387,144.0919,144.1109,56755.0
2022-12-15 11:50:00,151.35,151.59,151.32,151.52,58636.0,144.0633,144.2918,144.0348,144.2251,58636.0
2022-12-15 12:00:00,151.55,151.74,151.55,151.63,33533.0,144.2537,144.4346,144.2537,144.3299,33533.0
2022-12-15 12:10:00,151.7,151.82,151.53,151.78,23248.0,144.3965,144.5107,144.2347,144.4726,23248.0
2022-12-15 12:20:00,151.76,151.76,151.55,151.74,16603.0,144.4536,144.4536,144.2537,144.4346,16603.0
2022-12-15 12:30:00,151.72,151.96,151.71,151.75,47082.0,144.4155,144.644,144.406,144.4441,47082.0
2022-12-15 12:40:00,151.74,151.77,151.49,151.57,32664.0,144.4346,144.4631,144.1966,144.2727,32664.0
2022-12-15 12:50:00,151.6,151.66,151.36,151.43,84548.0,144.3013,144.3584,144.0729,144.1395,84548.0
2022-12-15 13:00:00,151.44,151.44,151.1,151.19,79635.0,144.149,144.149,143.8254,143.911,79635.0
2022-12-15 13:10:00,151.2,151.34,151.17,151.23,34810.0,143.9206,144.0538,143.892,143.9491,34810.0
2022-12-15 13:20:00,151.2,151.31,151.18,151.3,32332.0,143.9206,144.0253,143.9015,144.0157,32332.0
2022-12-15 13:30:00,151.23,151.44,151.18,151.35,46979.0,143.9491,144.149,143.9015,144.0633,46979.0
2022-12-15 13:40:00,151.4,151.44,151.26,151.26,29951.0,144.1109,144.149,143.9777,143.9777,29951.0
2022-12-15 13:50:00,151.26,151.49,151.18,151.49,50613.0,143.9777,144.1966,143.9015,144.1966,50613.0
2022-12-15 14:00:00,151.5,151.54,151.28,151.28,30875.0,144.2061,144.2442,143.9967,143.9967,30875.0
2022-12-15 14:10:00,151.25,151.44,151.23,151.4,76179.0,143.9681,144.149,143.9491,144.1109,76179.0
2022-12-15 14:20:00,151.4,151.45,151.29,151.35,48793.0,144.1109,144.1585,144.0062,144.0633,48793.0
2022-12-15 14:30:00,151.36,151.79,151.35,151.76,125573.0,144.0729,144.4822,144.0633,144.4536,125573.0
2022-12-15 14:40:00,151.75,151.94,151.69,151.74,52479.0,144.4441,144.6249,144.387,144.4346,52479.0
2022-12-15 14:50:00,151.75,152.03,151.62,152.02,55915.0,144.4441,144.7106,144.3203,144.7011,55915.0
2022-12-15 15:00:00,152.02,152.26,152.01,152.25,57487.0,144.7011,144.9295,144.6916,144.92,57487.0
2022-12-15 15:10:00,152.26,152.27,151.82,151.82,106405.0,144.9295,144.939,144.5107,144.5107,106405.0
2022-12-15 15:20:00,151.78,152.2,151.77,152.2,309405.0,144.4726,144.8724,144.4631,144.8724,309405.0
2022-12-15 15:30:00,152.16,152.29,151.86,151.97,101181.0,144.8343,144.9581,144.5488,144.6535,101181.0
2022-12-15 15:40:00,151.95,151.98,151.62,151.65,116092.0,144.6344,144.663,144.3203,144.3489,116092.0
2022-12-15 15:50:00,151.65,151.87,151.58,151.85,94225.0,144.3489,144.5583,144.2823,144.5393,94225.0
2022-12-16 09:30:00,150.52,150.62,150.19,150.34,120997.0,143.2733,143.3685,142.9592,143.102,120997.0
2022-12-16 09:40:00,150.3,150.8,150.12,150.77,85700.0,143.0639,143.5398,142.8926,143.5113,85700.0
2022-12-16 09:50:00,150.81,150.84,150.59,150.69,173442.0,143.5493,143.5779,143.3399,143.4351,173442.0
2022-12-16 10:00:00,150.7,150.7,149.91,149.92,105670.0,143.4446,143.4446,142.6927,142.7022,105670.0
2022-12-16 10:10:00,149.89,149.96,149.59,149.9,33619.0,142.6736,142.7403,142.3881,142.6831,33619.0
2022-12-16 10:20:00,149.95,149.96,149.59,149.59,42242.0,142.7307,142.7403,142.3881,142.3881,42242.0
2022-12-16 10:30:00,149.59,149.78,149.36,149.59,58790.0,142.3881,142.5689,142.1691,142.3881,58790.0
2022-12-16 10:40:00,149.57,149.86,149.52,149.68,46019.0,142.369,142.6451,142.3214,142.4737,46019.0
2022-12-16 10:50:00,149.67,149.78,149.62,149.75,200890.0,142.4642,142.5689,142.4166,142.5404,200890.0
2022-12-16 11:00:00,149.8,149.82,149.62,149.62,16582.0,142.588,142.607,142.4166,142.4166,16582.0
2022-12-16 11:10:00,149.6,150.0,149.45,149.85,37272.0,142.3976,142.7783,142.2548,142.6356,37272.0
2022-12-16 11:20:00,149.87,149.89,149.63,149.7,30533.0,142.6546,142.6736,142.4261,142.4928,30533.0
2022-12-16 11:30:00,149.72,149.89,149.72,149.78,145868.0,142.5118,142.6736,142.5118,142.5689,145868.0
2022-12-16 11:40:00,149.74,149.8,149.36,149.36,31319.0,142.5308,142.588,142.1691,142.1691,31319.0
2022-12-16 11:50:00,149.41,149.45,149.23,149.28,31632.0,142.2167,142.2548,142.0454,142.093,31632.0
2022-12-16 12:00:00,149.36,149.44,149.29,149.29,72048.0,142.1691,142.2453,142.1025,142.1025,72048.0
2022-12-16 12:10:00,149.33,149.46,149.28,149.46,115040.0,142.1406,142.2643,142.093,142.2643,115040.0
2022-12-16 12:20:00,149.49,149.51,149.28,149.44,37687.0,142.2929,142.3119,142.093,142.2453,37687.0
2022-12-16 12:30:00,149.43,149.65,149.37,149.56,67267.0,142.2358,142.4452,142.1787,142.3595,67267.0
2022-12-16 12:40:00,149.55,149.55,149.25,149.34,38861.0,142.35,142.35,142.0644,142.1501,38861.0
2022-12-16 12:50:00,149.31,149.31,149.03,149.06,34804.0,142.1215,142.1215,141.855,141.8836,34804.0
2022-12-16 13:00:00,149.08,149.2,149.04,149.18,105091.0,141.9026,142.0168,141.8645,141.9978,105091.0
2022-12-16 13:10:00,149.18,149.32,149.15,149.2,16819.0,141.9978,142.1311,141.9693,142.0168,16819.0
2022-12-16 13:20:00,149.17,149.22,149.12,149.13,46090.0,141.9883,142.0359,141.9407,141.9502,46090.0
2022-12-16 13:30:00,149.13,149.39,149.09,149.26,120729.0,141.9502,142.1977,141.9121,142.074,120729.0
2022-12-16 13:40:00,149.25,149.44,149.2,149.42,53381.0,142.0644,142.2453,142.0168,142.2263,53381.0
2022-12-16 13:50:00,149.41,149.41,149.24,149.33,74244.0,142.2167,142.2167,142.0549,142.1406,74244.0
2022-12-16 14:00:00,149.31,149.51,149.29,149.47,33440.0,142.1215,142.3119,142.1025,142.2738,33440.0
2022-12-16 14:10:00,149.47,149.73,149.47,149.62,65418.0,142.2738,142.5213,142.2738,142.4166,65418.0
2022-12-16 14:20:00,149.62,149.64,149.39,149.41,47116.0,142.4166,142.4357,142.1977,142.2167,47116.0
2022-12-16 14:30:00,149.39,149.42,149.23,149.36,66762.0,142.1977,142.2263,142.0454,142.1691,66762.0
2022-12-16 14:40:00,149.36,149.45,149.31,149.45,56230.0,142.1691,142.2548,142.1215,142.2548,56230.0
2022-12-16 14:50:00,149.45,149.97,149.45,149.88,180436.0,142.2548,142.7498,142.2548,142.6641,180436.0
2022-12-16 15:00:00,149.86,150.0,149.68,149.71,155042.0,142.6451,142.7783,142.4737,142.5023,155042.0
2022-12-16 15:10:00,149.71,150.3,149.68,150.11,851521.0,142.5023,143.0639,142.4737,142.883,851521.0
2022-12-16 15:20:00,150.1,150.29,150.07,150.26,148582.0,142.8735,143.0544,142.845,143.0258,148582.0
2022-12-16 15:30:00,150.26,150.55,150.26,150.44,96602.0,143.0258,143.3018,143.0258,143.1971,96602.0
2022-12-16 15:40:00,150.45,150.58,150.32,150.42,108681.0,143.2067,143.3304,143.0829,143.1781,108681.0
2022-12-16 15:50:00,150.41,150.51,150.12,150.13,258507.0,143.1686,143.2638,142.8926,142.9021,258507.0
2022-12-19 09:30:00,150.37,150.51,150.06,150.37,143828.0,143.1305,143.2638,142.8354,143.1305,143828.0
2022-12-19 09:40:00,150.45,150.45,149.85,149.93,172330.0,143.2067,143.2067,142.6356,142.7117,172330.0
2022-12-19 09:50:00,149.93,150.02,149.8,149.98,72740.0,142.7117,142.7974,142.588,142.7593,72740.0
2022-12-19 10:00:00,149.95,150.06,149.86,150.01,69819.0,142.7307,142.8354,142.6451,142.7878,69819.0
2022-12-19 10:10:00,150.02,150.29,150.0,150.28,46610.0,142.7974,143.0544,142.7783,143.0448,46610.0
2022-12-19 10:20:00,150.29,150.56,150.29,150.55,69544.0,143.0544,143.3114,143.0544,143.3018,69544.0
2022-12-19 10:30:00,150.54,150.55,150.14,150.15,119531.0,143.2923,143.3018,142.9116,142.9211,119531.0
2022-12-19 10:40:00,150.15,150.27,150.14,150.24,88279.0,142.9211,143.0353,142.9116,143.0068,88279.0
2022-12-19 10:50:00,150.23,150.23,149.92,149.93,58343.0,142.9973,142.9973,142.7022,142.7117,58343.0
2022-12-19 11:00:00,149.95,150.0,149.78,149.93,542839.0,142.7307,142.7783,142.5689,142.7117,542839.0
2022-12-19 11:10:00,149.96,150.03,149.85,150.02,60607.0,142.7403,142.8069,142.6356,142.7974,60607.0
2022-12-19 11:20:00,150.03,150.06,149.84,149.94,42608.0,142.8069,142.8354,142.626,142.7212,42608.0
2022-12-19 11:30:00,149.92,149.95,149.64,149.69,93571.0,142.7022,142.7307,142.4357,142.4833,93571.0
2022-12-19 11:40:00,149.68,149.77,149.53,149.74,74231.0,142.4737,142.5594,142.331,142.5308,74231.0
2022-12-19 11:50:00,149.73,149.73,149.58,149.64,49094.0,142.5213,142.5213,142.3786,142.4357,49094.0
2022-12-19 12:00:00,149.64,149.84,149.62,149.79,64347.0,142.4357,142.626,142.4166,142.5784,64347.0
2022-12-19 12:10:00,149.78,149.88,149.72,149.76,55368.0,142.5689,142.6641,142.5118,142.5499,55368.0
2022-12-19 12:20:00,149.77,149.78,149.6,149.61,50026.0,142.5594,142.5689,142.3976,142.4071,50026.0
2022-12-19 12:30:00,149.61,149.63,149.49,149.59,82376.0,142.4071,142.4261,142.2929,142.3881,82376.0
2022-12-19 12:40:00,149.59,149.72,149.5,149.7,23688.0,142.3881,142.5118,142.3024,142.4928,23688.0
2022-12-19 12:50:00,149.7,149.78,149.66,149.71,39316.0,142.4928,142.5689,142.4547,142.5023,39316.0
2022-12-19 13:00:00,149.72,149.78,149.56,149.57,76277.0,142.5118,142.5689,142.3595,142.369,76277.0
2022-12-19 13:10:00,149.59,149.67,149.56,149.56,41004.0,142.3881,142.4642,142.3595,142.3595,41004.0
2022-12-19 13:20:00,149.62,149.77,149.48,149.52,25763.0,142.4166,142.5594,142.2834,142.3214,25763.0
2022-12-19 13:30:00,149.52,149.56,149.35,149.43,45558.0,142.3214,142.3595,142.1596,142.2358,45558.0
2022-12-19 13:40:00,149.44,149.46,149.15,149.22,61228.0,142.2453,142.2643,141.9693,142.0359,61228.0
2022-12-19 13:50:00,149.22,149.28,149.06,149.08,24501.0,142.0359,142.093,141.8836,141.9026,24501.0
2022-12-19 14:00:00,149.09,149.1,148.81,148.99,85212.0,141.9121,141.9217,141.6456,141.817,85212.0
2022-12-19 14:10:00,148.98,149.04,148.84,148.85,212841.0,141.8074,141.8645,141.6742,141.6837,212841.0
2022-12-19 14:20:00,148.83,148.95,148.6,148.62,269531.0,141.6647,141.7789,141.4457,141.4648,269531.0
2022-12-19 14:30:00,148.61,148.76,148.59,148.69,205074.0,141.4553,141.598,141.4362,141.5314,205074.0
2022-12-19 14:40:00,148.69,148.83,148.52,148.59,214474.0,141.5314,141.6647,141.3696,141.4362,214474.0
2022-12-19 14:50:00,148.59,148.61,148.39,148.57,125185.0,141.4362,141.4553,141.2458,141.4172,125185.0
2022-12-19 15:00:00,148.56,148.62,148.41,148.6,209061.0,141.4077,141.4648,141.2649,141.4457,209061.0
2022-12-19 15:10:00,148.6,148.74,148.56,148.69,250184.0,141.4457,141.579,141.4077,141.5314,250184.0
2022-12-19 15:20:00,148.7,148.81,148.58,148.73,137736.0,141.5409,141.6456,141.4267,141.5695,137736.0
2022-12-19 15:30:00,148.73,148.99,148.71,148.8,149760.0,141.5695,141.817,141.5504,141.6361,149760.0
2022-12-19 15:40:00,148.79,149.07,148.69,148.96,105370.0,141.6266,141.8931,141.5314,141.7884,105370.0
2022-12-19 15:50:00,148.97,149.24,148.97,149.17,262285.0,141.7979,142.0549,141.7979,141.9883,262285.0
2022-12-20 09:30:00,149.2,149.33,148.9,149.25,114098.0,142.0168,142.1406,141.7313,142.0644,114098.0
2022-12-20 09:40:00,149.26,149.35,148.79,148.9,40175.0,142.074,142.1596,141.6266,141.7313,40175.0
2022-12-20 09:50:00,148.88,149.43,148.74,149.36,50230.0,141.7123,142.2358,141.579,142.1691,50230.0
2022-12-20 10:00:00,149.38,149.71,149.38,149.65,87239.0,142.1882,142.5023,142.1882,142.4452,87239.0
2022-12-20 10:10:00,149.62,149.85,149.51,149.77,28598.0,142.4166,142.6356,142.3119,142.5594,28598.0
2022-12-20 10:20:00,149.76,149.99,149.76,149.92,140866.0,142.5499,142.7688,142.5499,142.7022,140866.0
2022-12-20 10:30:00,149.95,150.16,149.89,150.11,83660.0,142.7307,142.9306,142.6736,142.883,83660.0
2022-12-20 10:40:00,150.1,150.11,149.95,150.08,26530.0,142.8735,142.883,142.7307,142.8545,26530.0
2022-12-20 10:50:00,150.07,150.18,149.95,149.95,68715.0,142.845,142.9497,142.7307,142.7307,68715.0
2022-12-20 11:00:00,149.97,150.0,149.83,149.83,36787.0,142.7498,142.7783,142.6165,142.6165,36787.0
2022-12-20 11:10:00,149.81,149.84,149.31,149.45,42153.0,142.5975,142.626,142.1215,142.2548,42153.0
2022-12-20 11:20:00,149.47,149.47,149.2,149.25,61522.0,142.2738,142.2738,142.0168,142.0644,61522.0
2022-12-20 11:30:00,149.29,149.46,149.28,149.41,30652.0,142.1025,142.2643,142.093,142.2167,30652.0
2022-12-20 11:40:00,149.41,149.58,149.33,149.54,84784.0,142.2167,142.3786,142.1406,142.3405,84784.0
2022-12-20 11:50:00,149.54,149.69,149.44,149.69,35272.0,142.3405,142.4833,142.2453,142.4833,35272.0
2022-12-20 12:00:00,149.71,149.84,149.67,149.78,25344.0,142.5023,142.626,142.4642,142.5689,25344.0
2022-12-20 12:10:00,149.75,149.87,149.61,149.68,23978.0,142.5404,142.6546,142.4071,142.4737,23978.0
2022-12-20 12:20:00,149.63,149.82,149.63,149.67,18273.0,142.4261,142.607,142.4261,142.4642,18273.0
2022-12-20 12:30:00,149.65,149.65,149.48,149.51,12519.0,142.4452,142.4452,142.2834,142.3119,12519.0
2022-12-20 12:40:00,149.59,149.74,149.59,149.69,24407.0,142.3881,142.5308,142.3881,142.4833,24407.0
2022-12-20 12:50:00,149.67,149.88,149.67,149.84,15997.0,142.4642,142.6641,142.4642,142.626,15997.0
2022-12-20 13:00:00,149.87,149.98,149.83,149.86,42464.0,142.6546,142.7593,142.6165,142.6451,42464.0
2022-12-20 13:10:00,149.87,149.99,149.76,149.85,15299.0,142.6546,142.7688,142.5499,142.6356,15299.0
2022-12-20 13:20:00,149.84,150.12,149.82,150.04,44759.0,142.626,142.8926,142.607,142.8164,44759.0
2022-12-20 13:30:00,150.05,150.29,150.05,150.27,20816.0,142.8259,143.0544,142.8259,143.0353,20816.0
2022-12-20 13:40:00,150.28,150.29,150.06,150.11,43019.0,143.0448,143.0544,142.8354,142.883,43019.0
2022-12-20 13:50:00,150.1,150.16,150.0,150.02,57305.0,142.8735,142.9306,142.7783,142.7974,57305.0
2022-12-20 14:00:00,150.03,150.17,149.96,150.1,49959.0,142.8069,142.9401,142.7403,142.8735,49959.0
2022-12-20 14:10:00,150.09,150.23,150.04,150.06,54696.0,142.864,142.9973,142.8164,142.8354,54696.0
2022-12-20 14:20:00,150.07,150.07,149.92,150.01,62809.0,142.845,142.845,142.7022,142.7878,62809.0
2022-12-20 14:30:00,150.01,150.03,149.82,149.88,81806.0,142.7878,142.8069,142.607,142.6641,81806.0
2022-12-20 14:40:00,149.89,149.92,149.74,149.79,60669.0,142.6736,142.7022,142.5308,142.5784,60669.0
2022-12-20 14:50:00,149.79,149.88,149.69,149.78,52073.0,142.5784,142.6641,142.4833,142.5689,52073.0
2022-12-20 15:00:00,149.76,149.77,149.56,149.62,56428.0,142.5499,142.5594,142.3595,142.4166,56428.0
2022-12-20 15:10:00,149.62,149.8,149.59,149.67,64495.0,142.4166,142.588,142.3881,142.4642,64495.0
2022-12-20 15:20:00,149.69,149.9,149.63,149.85,205156.0,142.4833,142.6831,142.4261,142.6356,205156.0
2022-12-20 15:30:00,149.84,150.07,149.82,150.07,68302.0,142.626,142.845,142.607,142.845,68302.0
2022-12-20 15:40:00,150.06,150.06,149.93,150.01,54695.0,142.8354,142.8354,142.7117,142.7878,54695.0
2022-12-20 15:50:00,150.0,150.0,149.6,149.68,150010.0,142.7783,142.7783,142.3976,142.4737,150010.0
2022-12-21 09:30:00,150.87,150.93,150.68,150.8,178366.0,143.6064,143.6636,143.4256,143.5398,178366.0
2022-12-21 09:40:00,150.76,150.94,150.65,150.87,51291.0,143.5017,143.6731,143.397,143.6064,51291.0
2022-12-21 09:50:00,150.82,150.93,150.72,150.76,41332.0,143.5589,143.6636,143.4637,143.5017,41332.0
2022-12-21 10:00:00,150.83,151.31,150.75,151.31,38577.0,143.5684,144.0253,143.4922,144.0253,38577.0
2022-12-21 10:10:00,151.31,151.32,151.14,151.23,40542.0,144.0253,144.0348,143.8634,143.9491,40542.0
2022-12-21 10:20:00,151.24,151.52,151.23,151.51,37720.0,143.9586,144.2251,143.9491,144.2156,37720.0
2022-12-21 10:30:00,151.52,151.87,151.48,151.87,103372.0,144.2251,144.5583,144.1871,144.5583,103372.0
2022-12-21 10:40:00,151.87,151.97,151.72,151.82,148897.0,144.5583,144.6535,144.4155,144.5107,148897.0
2022-12-21 10:50:00,151.84,151.9,151.74,151.88,47718.0,144.5297,144.5869,144.4346,144.5678,47718.0
2022-12-21 11:00:00,151.9,152.07,151.88,151.99,42094.0,144.5869,144.7487,144.5678,144.6725,42094.0
2022-12-21 11:10:00,152.0,152.1,151.8,151.82,24783.0,144.682,144.7772,144.4917,144.5107,24783.0
2022-12-21 11:20:00,151.82,151.89,151.71,151.86,92445.0,144.5107,144.5773,144.406,144.5488,92445.0
2022-12-21 11:30:00,151.9,151.97,151.82,151.82,48878.0,144.5869,144.6535,144.5107,144.5107,48878.0
2022-12-21 11:40:00,151.83,151.85,151.63,151.65,84556.0,144.5202,144.5393,144.3299,144.3489,84556.0
2022-12-21 11:50:00,151.66,151.79,151.62,151.72,43500.0,144.3584,144.4822,144.3203,144.4155,43500.0
2022-12-21 12:00:00,151.72,151.75,151.59,151.6,57774.0,144.4155,144.4441,144.2918,144.3013,57774.0
2022-12-21 12:10:00,151.61,151.7,151.57,151.62,175760.0,144.3108,144.3965,144.2727,144.3203,175760.0
2022-12-21 12:20:00,151.61,151.75,151.55,151.61,35516.0,144.3108,144.4441,144.2537,144.3108,35516.0
2022-12-21 12:30:00,151.6,151.73,151.6,151.68,41795.0,144.3013,144.425,144.3013,144.3774,41795.0
2022-12-21 12:40:00,151.68,151.72,151.55,151.64,32403.0,144.3774,144.4155,144.2537,144.3394,32403.0
2022-12-21 12:50:00,151.64,151.76,151.58,151.76,42889.0,144.3394,144.4536,144.2823,144.4536,42889.0
2022-12-21 13:00:00,151.77,151.9,151.69,151.87,33112.0,144.4631,144.5869,144.387,144.5583,33112.0
2022-12-21 13:10:00,151.88,151.9,151.71,151.72,25319.0,144.5678,144.5869,144.406,144.4155,25319.0
2022-12-21 13:20:00,151.73,151.73,151.52,151.56,410741.0,144.425,144.425,144.2251,144.2632,410741.0
2022-12-21 13:30:00,151.58,151.71,151.58,151.66,35680.0,144.2823,144.406,144.2823,144.3584,35680.0
2022-12-21 13:40:00,151.65,151.82,151.61,151.8,34316.0,144.3489,144.5107,144.3108,144.4917,34316.0
2022-12-21 13:50:00,151.8,151.89,151.8,151.81,20833.0,144.4917,144.5773,144.4917,144.5012,20833.0
2022-12-21 14:00:00,151.83,152.13,151.82,152.06,27012.0,144.5202,144.8058,144.5107,144.7392,27012.0
2022-12-21 14:10:00,152.06,152.14,151.97,151.97,44543.0,144.7392,144.8153,144.6535,144.6535,44543.0
2022-12-21 14:20:00,152.0,152.01,151.79,151.79,49016.0,144.682,144.6916,144.4822,144.4822,49016.0
2022-12-21 14:30:00,151.77,151.91,151.71,151.78,121175.0,144.4631,144.5964,144.406,144.4726,121175.0
2022-12-21 14:40:00,151.78,151.82,151.69,151.77,24127.0,144.4726,144.5107,144.387,144.4631,24127.0
2022-12-21 14:50:00,151.74,151.74,151.56,151.68,49883.0,144.4346,144.4346,144.2632,144.3774,49883.0
2022-12-21 15:00:00,151.68,151.8,151.51,151.55,295159.0,144.3774,144.4917,144.2156,144.2537,295159.0
2022-12-21 15:10:00,151.55,151.7,151.52,151.59,59981.0,144.2537,144.3965,144.2251,144.2918,59981.0
2022-12-21 15:20:00,151.56,151.64,151.48,151.48,84510.0,144.2632,144.3394,144.1871,144.1871,84510.0
2022-12-21 15:30:00,151.48,151.66,151.48,151.64,120965.0,144.1871,144.3584,144.1871,144.3394,120965.0
2022-12-21 15:40:00,151.64,151.7,151.51,151.69,74247.0,144.3394,144.3965,144.2156,144.387,74247.0
2022-12-21 15:50:00,151.68,151.77,151.41,151.77,116303.0,144.3774,144.4631,144.1204,144.4631,116303.0
2022-12-22 09:30:00,150.66,151.18,150.12,150.15,156771.0,143.4066,143.9015,142.8926,142.9211,156771.0
2022-12-22 09:40:00,150.14,150.32,150.11,150.16,50295.0,142.9116,143.0829,142.883,142.9306,50295.0
2022-12-22 09:50:00,150.17,150.27,150.13,150.26,31230.0,142.9401,143.0353,142.9021,143.0258,31230.0
2022-12-22 10:00:00,150.26,150.26,149.75,149.85,70063.0,143.0258,143.0258,142.5404,142.6356,70063.0
2022-12-22 10:10:00,149.87,149.93,149.65,149.89,34441.0,142.6546,142.7117,142.4452,142.6736,34441.0
2022-12-22 10:20:00,149.88,149.91,149.76,149.76,41088.0,142.6641,142.6927,142.5499,142.5499,41088.0
2022-12-22 10:30:00,149.73,149.86,149.63,149.68,225407.0,142.5213,142.6451,142.4261,142.4737,225407.0
2022-12-22 10:40:00,149.67,149.86,149.61,149.77,41904.0,142.4642,142.6451,142.4071,142.5594,41904.0
2022-12-22 10:50:00,149.78,149.86,149.59,149.63,68477.0,142.5689,142.6451,142.3881,142.4261,68477.0
2022-12-22 11:00:00,149.62,149.75,149.49,149.56,55858.0,142.4166,142.5404,142.2929,142.3595,55858.0
2022-12-22 11:10:00,149.57,149.74,149.48,149.64,39379.0,142.369,142.5308,142.2834,142.4357,39379.0
2022-12-22 11:20:00,149.65,149.76,149.61,149.69,111179.0,142.4452,142.5499,142.4071,142.4833,111179.0
2022-12-22 11:30:00,149.69,149.75,149.56,149.56,53775.0,142.4833,142.5404,142.3595,142.3595,53775.0
2022-12-22 11:40:00,149.5,149.56,149.39,149.43,19954.0,142.3024,142.3595,142.1977,142.2358,19954.0
2022-12-22 11:50:00,149.43,149.55,149.37,149.54,40402.0,142.2358,142.35,142.1787,142.3405,40402.0
2022-12-22 12:00:00,149.52,149.53,149.38,149.42,61982.0,142.3214,142.331,142.1882,142.2263,61982.0
2022-12-22 12:10:00,149.41,149.44,149.22,149.25,30218.0,142.2167,142.2453,142.0359,142.0644,30218.0
2022-12-22 12:20:00,149.23,149.26,148.66,148.73,63047.0,142.0454,142.074,141.5028,141.5695,63047.0
2022-12-22 12:30:00,148.75,148.79,148.58,148.63,68138.0,141.5885,141.6266,141.4267,141.4743,68138.0
2022-12-22 12:40:00,148.67,148.67,148.5,148.65,25728.0,141.5124,141.5124,141.3505,141.4933,25728.0
2022-12-22 12:50:00,148.64,148.66,148.54,148.6,19397.0,141.4838,141.5028,141.3886,141.4457,19397.0
2022-12-22 13:00:00,148.6,148.6,148.1,148.19,35775.0,141.4457,141.4457,140.9698,141.0555,35775.0
2022-12-22 13:10:00,148.19,148.42,148.19,148.38,46552.0,141.0555,141.2744,141.0555,141.2363,46552.0
2022-12-22 13:20:00,148.37,148.37,148.2,148.28,45139.0,141.2268,141.2268,141.065,141.1411,45139.0
2022-12-22 13:30:00,148.24,148.26,147.98,148.26,30724.0,141.1031,141.1221,140.8556,141.1221,30724.0
2022-12-22 13:40:00,148.25,148.31,148.19,148.22,28810.0,141.1126,141.1697,141.0555,141.084,28810.0
2022-12-22 13:50:00,148.23,148.27,148.12,148.21,44580.0,141.0935,141.1316,140.9888,141.0745,44580.0
2022-12-22 14:00:00,148.23,148.38,148.19,148.28,45879.0,141.0935,141.2363,141.0555,141.1411,45879.0
2022-12-22 14:10:00,148.28,148.65,148.28,148.53,61226.0,141.1411,141.4933,141.1411,141.3791,61226.0
2022-12-22 14:20:00,148.53,148.91,148.4,148.89,63191.0,141.3791,141.7408,141.2554,141.7218,63191.0
2022-12-22 14:30:00,148.88,149.03,148.77,148.85,216463.0,141.7123,141.855,141.6075,141.6837,216463.0
2022-12-22 14:40:00,148.86,149.09,148.76,149.07,48744.0,141.6932,141.9121,141.598,141.8931,48744.0
2022-12-22 14:50:00,149.07,149.44,149.02,149.42,70774.0,141.8931,142.2453,141.8455,142.2263,70774.0
2022-12-22 15:00:00,149.45,149.69,149.33,149.67,56342.0,142.2548,142.4833,142.1406,142.4642,56342.0
2022-12-22 15:10:00,149.69,149.83,149.47,149.8,584255.0,142.4833,142.6165,142.2738,142.588,584255.0
2022-12-22 15:20:00,149.83,150.18,149.82,150.15,84134.0,142.6165,142.9497,142.607,142.9211,84134.0
2022-12-22 15:30:00,150.18,150.24,149.8,149.9,198280.0,142.9497,143.0068,142.588,142.6831,198280.0
2022-12-22 15:40:00,149.9,150.0,149.72,150.0,64810.0,142.6831,142.7783,142.5118,142.7783,64810.0
2022-12-22 15:50:00,150.0,150.36,150.0,150.36,136187.0,142.7783,143.121,142.7783,143.121,136187.0
2022-12-23 09:30:00,150.19,150.73,149.9,149.91,99618.0,142.9592,143.4732,142.6831,142.6927,99618.0
2022-12-23 09:40:00,149.9,150.45,149.84,149.98,83938.0,142.6831,143.2067,142.626,142.7593,83938.0
2022-12-23 09:50:00,149.97,150.07,149.68,149.85,84970.0,142.7498,142.845,142.4737,142.6356,84970.0
2022-12-23 10:00:00,149.85,150.39,149.79,150.26,33575.0,142.6356,143.1496,142.5784,143.0258,33575.0
2022-12-23 10:10:00,150.31,150.88,150.2,150.88,36767.0,143.0734,143.616,142.9687,143.616,36767.0
2022-12-23 10:20:00,150.83,150.99,150.73,150.84,17590.0,143.5684,143.7207,143.4732,143.5779,17590.0
2022-12-23 10:30:00,150.87,151.16,150.83,151.13,316263.0,143.6064,143.8825,143.5684,143.8539,316263.0
2022-12-23 10:40:00,151.16,151.17,150.8,150.9,74558.0,143.8825,143.892,143.5398,143.635,74558.0
2022-12-23 10:50:00,150.89,150.89,150.6,150.7,25126.0,143.6255,143.6255,143.3494,143.4446,25126.0
2022-12-23 11:00:00,150.64,150.74,150.46,150.57,43165.0,143.3875,143.4827,143.2162,143.3209,43165.0
2022-12-23 11:10:00,150.57,150.81,150.57,150.71,76334.0,143.3209,143.5493,143.3209,143.4541,76334.0
2022-12-23 11:20:00,150.71,150.85,150.64,150.68,25870.0,143.4541,143.5874,143.3875,143.4256,25870.0
2022-12-23 11:30:00,150.72,150.95,150.66,150.94,21415.0,143.4637,143.6826,143.4066,143.6731,21415.0
2022-12-23 11:40:00,150.94,151.08,150.81,150.95,68446.0,143.6731,143.8063,143.5493,143.6826,68446.0
2022-12-23 11:50:00,150.97,151.05,150.84,150.97,38720.0,143.7016,143.7778,143.5779,143.7016,38720.0
2022-12-23 12:00:00,150.97,151.14,150.94,150.96,25342.0,143.7016,143.8634,143.6731,143.6921,25342.0
2022-12-23 12:10:00,150.93,151.13,150.93,151.1,23030.0,143.6636,143.8539,143.6636,143.8254,23030.0
2022-12-23 12:20:00,151.11,151.3,151.07,151.13,55772.0,143.8349,144.0157,143.7968,143.8539,55772.0
2022-12-23 12:30:00,151.16,151.36,151.15,151.19,43921.0,143.8825,144.0729,143.873,143.911,43921.0
2022-12-23 12:40:00,151.21,151.25,150.97,150.97,42329.0,143.9301,143.9681,143.7016,143.7016,42329.0
2022-12-23 12:50:00,150.98,151.08,150.97,151.06,23077.0,143.7111,143.8063,143.7016,143.7873,23077.0
2022-12-23 13:00:00,151.05,151.22,151.02,151.22,17287.0,143.7778,143.9396,143.7492,143.9396,17287.0
2022-12-23 13:10:00,151.22,151.24,151.0,151.13,37831.0,143.9396,143.9586,143.7302,143.8539,37831.0
2022-12-23 13:20:00,151.14,151.2,151.02,151.13,30275.0,143.8634,143.9206,143.7492,143.8539,30275.0
2022-12-23 13:30:00,151.13,151.24,151.13,151.14,38910.0,143.8539,143.9586,143.8539,143.8634,38910.0
2022-12-23 13:40:00,151.14,151.21,150.78,151.0,41621.0,143.8634,143.9301,143.5208,143.7302,41621.0
2022-12-23 13:50:00,150.97,151.04,150.88,150.93,45763.0,143.7016,143.7683,143.616,143.6636,45763.0
2022-12-23 14:00:00,150.89,150.94,150.78,150.82,36137.0,143.6255,143.6731,143.5208,143.5589,36137.0
2022-12-23 14:10:00,150.84,151.09,150.84,151.04,62992.0,143.5779,143.8159,143.5779,143.7683,62992.0
2022-12-23 14:20:00,151.04,151.07,150.86,150.97,147687.0,143.7683,143.7968,143.5969,143.7016,147687.0
2022-12-23 14:30:00,150.96,151.17,150.96,151.16,69727.0,143.6921,143.892,143.6921,143.8825,69727.0
2022-12-23 14:40:00,151.16,151.17,150.98,151.02,48449.0,143.8825,143.892,143.7111,143.7492,48449.0
2022-12-23 14:50:00,151.0,151.27,151.0,151.25,30062.0,143.7302,143.9872,143.7302,143.9681,30062.0
2022-12-23 15:00:00,151.28,151.42,151.16,151.22,142403.0,143.9967,144.13,143.8825,143.9396,142403.0
2022-12-23 15:10:00,151.23,151.36,151.2,151.25,60921.0,143.9491,144.0729,143.9206,143.9681,60921.0
2022-12-23 15:20:00,151.29,151.3,151.06,151.11,131858.0,144.0062,144.0157,143.7873,143.8349,131858.0
2022-12-23 15:30:00,151.12,151.16,150.94,150.96,91476.0,143.8444,143.8825,143.6731,143.6921,91476.0
2022-12-23 15:40:00,150.97,151.32,150.97,151.3,81748.0,143.7016,144.0348,143.7016,144.0157,81748.0
2022-12-23 15:50:00,151.28,151.43,151.13,151.41,183389.0,143.9967,144.1395,143.8539,144.1204,183389.0
2022-12-27 09:30:00,151.55,151.72,150.98,151.18,153246.0,144.2537,144.4155,143.7111,143.9015,153246.0
2022-12-27 09:40:00,151.18,151.27,150.89,151.01,104966.0,143.9015,143.9872,143.6255,143.7397,104966.0
2022-12-27 09:50:00,151.01,151.11,150.88,150.97,59593.0,143.7397,143.8349,143.616,143.7016,59593.0
2022-12-27 10:00:00,150.99,151.05,150.73,151.02,62008.0,143.7207,143.7778,143.4732,143.7492,62008.0
2022-12-27 10:10:00,151.06,151.72,151.01,151.67,35798.0,143.7873,144.4155,143.7397,144.3679,35798.0
2022-12-27 10:20:00,151.62,151.92,151.61,151.75,262659.0,144.3203,144.6059,144.3108,144.4441,262659.0
2022-12-27 10:30:00,151.77,151.82,151.61,151.82,47905.0,144.4631,144.5107,144.3108,144.5107,47905.0
2022-12-27 10:40:00,151.81,151.96,151.74,151.91,60297.0,144.5012,144.644,144.4346,144.5964,60297.0
2022-12-27 10:50:00,151.86,151.91,151.52,151.55,58192.0,144.5488,144.5964,144.2251,144.2537,58192.0
2022-12-27 11:00:00,151.54,151.76,151.5,151.74,75111.0,144.2442,144.4536,144.2061,144.4346,75111.0
2022-12-27 11:10:00,151.74,151.8,151.61,151.62,36035.0,144.4346,144.4917,144.3108,144.3203,36035.0
2022-12-27 11:20:00,151.61,151.76,151.5,151.72,63107.0,144.3108,144.4536,144.2061,144.4155,63107.0
2022-12-27 11:30:00,151.72,151.84,151.64,151.82,34150.0,144.4155,144.5297,144.3394,144.5107,34150.0
2022-12-27 11:40:00,151.82,151.92,151.74,151.82,21387.0,144.5107,144.6059,144.4346,144.5107,21387.0
2022-12-27 11:50:00,151.83,151.88,151.76,151.79,29004.0,144.5202,144.5678,144.4536,144.4822,29004.0
2022-12-27 12:00:00,151.8,151.94,151.8,151.82,24561.0,144.4917,144.6249,144.4917,144.5107,24561.0
2022-12-27 12:10:00,151.83,152.03,151.82,151.89,39542.0,144.5202,144.7106,144.5107,144.5773,39542.0
2022-12-27 12:20:00,151.87,151.87,151.72,151.73,28308.0,144.5583,144.5583,144.4155,144.425,28308.0
2022-12-27 12:30:00,151.73,151.83,151.73,151.82,36487.0,144.425,144.5202,144.425,144.5107,36487.0
2022-12-27 12:40:00,151.82,151.82,151.53,151.57,25249.0,144.5107,144.5107,144.2347,144.2727,25249.0
2022-12-27 12:50:00,151.55,151.76,151.55,151.74,66055.0,144.2537,144.4536,144.2537,144.4346,66055.0
2022-12-27 13:00:00,151.75,151.92,151.73,151.85,78925.0,144.4441,144.6059,144.425,144.5393,78925.0
2022-12-27 13:10:00,151.86,151.89,151.78,151.78,13913.0,144.5488,144.5773,144.4726,144.4726,13913.0
2022-12-27 13:20:00,151.78,151.83,151.74,151.76,38508.0,144.4726,144.5202,144.4346,144.4536,38508.0
2022-12-27 13:30:00,151.75,151.76,151.66,151.68,53538.0,144.4441,144.4536,144.3584,144.3774,53538.0
2022-12-27 13:40:00,151.69,151.75,151.61,151.69,24134.0,144.387,144.4441,144.3108,144.387,24134.0
2022-12-27 13:50:00,151.7,151.7,151.38,151.43,57548.0,144.3965,144.3965,144.0919,144.1395,57548.0
2022-12-27 14:00:00,151.43,151.58,151.39,151.49,98112.0,144.1395,144.2823,144.1014,144.1966,98112.0
2022-12-27 14:10:00,151.5,151.5,151.3,151.32,124406.0,144.2061,144.2061,144.0157,144.0348,124406.0
2022-12-27 14:20:00,151.31,151.39,151.19,151.23,35153.0,144.0253,144.1014,143.911,143.9491,35153.0
2022-12-27 14:30:00,151.2,151.32,151.19,151.22,49344.0,143.9206,144.0348,143.911,143.9396,49344.0
2022-12-27 14:40:00,151.22,151.45,151.15,151.45,53044.0,143.9396,144.1585,143.873,144.1585,53044.0
2022-12-27 14:50:00,151.45,151.52,151.4,151.49,63263.0,144.1585,144.2251,144.1109,144.1966,63263.0
2022-12-27 15:00:00,151.51,151.68,151.45,151.66,84337.0,144.2156,144.3774,144.1585,144.3584,84337.0
2022-12-27 15:10:00,151.65,151.8,151.6,151.75,109116.0,144.3489,144.4917,144.3013,144.4441,109116.0
2022-12-27 15:20:00,151.7,151.8,151.67,151.78,69198.0,144.3965,144.4917,144.3679,144.4726,69198.0
2022-12-27 15:30:00,151.78,151.88,151.71,151.85,54013.0,144.4726,144.5678,144.406,144.5393,54013.0
2022-12-27 15:40:00,151.85,151.87,151.7,151.76,38001.0,144.5393,144.5583,144.3965,144.4536,38001.0
2022-12-27 15:50:00,151.74,151.74,151.48,151.6,93591.0,144.4346,144.4346,144.1871,144.3013,93591.0
2022-12-28 09:30:00,151.67,152.11,151.44,152.01,81585.0,144.3679,144.7867,144.149,144.6916,81585.0
2022-12-28 09:40:00,152.01,152.12,151.92,152.08,52314.0,144.6916,144.7963,144.6059,144.7582,52314.0
2022-12-28 09:50:00,152.07,152.07,151.58,151.63,33040.0,144.7487,144.7487,144.2823,144.3299,33040.0
2022-12-28 10:00:00,151.71,151.91,151.55,151.6,55445.0,144.406,144.5964,144.2537,144.3013,55445.0
2022-12-28 10:10:00,151.56,151.64,151.44,151.54,45304.0,144.2632,144.3394,144.149,144.2442,45304.0
2022-12-28 10:20:00,151.55,151.6,150.93,151.03,101132.0,144.2537,144.3013,143.6636,143.7587,101132.0
2022-12-28 10:30:00,151.02,151.14,150.94,151.07,38685.0,143.7492,143.8634,143.6731,143.7968,38685.0
2022-12-28 10:40:00,151.07,151.17,150.98,151.08,44562.0,143.7968,143.892,143.7111,143.8063,44562.0
2022-12-28 10:50:00,151.08,151.08,150.78,150.81,81448.0,143.8063,143.8063,143.5208,143.5493,81448.0
2022-12-28 11:00:00,150.81,150.9,150.58,150.67,72939.0,143.5493,143.635,143.3304,143.4161,72939.0
2022-12-28 11:10:00,150.66,150.73,150.5,150.72,63167.0,143.4066,143.4732,143.2543,143.4637,63167.0
2022-12-28 11:20:00,150.7,150.77,150.64,150.73,70119.0,143.4446,143.5113,143.3875,143.4732,70119.0
2022-12-28 11:30:00,150.72,150.77,150.56,150.62,81657.0,143.4637,143.5113,143.3114,143.3685,81657.0
2022-12-28 11:40:00,150.63,150.73,150.53,150.55,63682.0,143.378,143.4732,143.2828,143.3018,63682.0
2022-12-28 11:50:00,150.53,150.61,150.41,150.44,70219.0,143.2828,143.359,143.1686,143.1971,70219.0
2022-12-28 12:00:00,150.44,150.47,150.12,150.23,57422.0,143.1971,143.2257,142.8926,142.9973,57422.0
2022-12-28 12:10:00,150.22,150.24,150.06,150.13,62624.0,142.9877,143.0068,142.8354,142.9021,62624.0
2022-12-28 12:20:00,150.12,150.22,150.04,150.2,67169.0,142.8926,142.9877,142.8164,142.9687,67169.0
2022-12-28 12:30:00,150.21,150.44,150.19,150.36,98058.0,142.9782,143.1971,142.9592,143.121,98058.0
2022-12-28 12:40:00,150.37,150.61,150.29,150.61,135959.0,143.1305,143.359,143.0544,143.359,135959.0
2022-12-28 12:50:00,150.62,150.81,150.56,150.74,171468.0,143.3685,143.5493,143.3114,143.4827,171468.0
2022-12-28 13:00:00,150.74,150.96,150.71,150.92,52990.0,143.4827,143.6921,143.4541,143.654,52990.0
2022-12-28 13:10:00,150.92,151.02,150.82,150.87,54176.0,143.654,143.7492,143.5589,143.6064,54176.0
2022-12-28 13:20:00,150.87,150.9,150.7,150.77,58560.0,143.6064,143.635,143.4446,143.5113,58560.0
2022-12-28 13:30:00,150.76,150.77,150.52,150.52,54820.0,143.5017,143.5113,143.2733,143.2733,54820.0
2022-12-28 13:40:00,150.53,150.68,150.53,150.64,125714.0,143.2828,143.4256,143.2828,143.3875,125714.0
2022-12-28 13:50:00,150.64,150.66,150.51,150.54,76629.0,143.3875,143.4066,143.2638,143.2923,76629.0
2022-12-28 14:00:00,150.55,150.63,150.41,150.47,97879.0,143.3018,143.378,143.1686,143.2257,97879.0
2022-12-28 14:10:00,150.47,150.55,150.34,150.54,91571.0,143.2257,143.3018,143.102,143.2923,91571.0
2022-12-28 14:20:00,150.55,150.56,150.41,150.49,91578.0,143.3018,143.3114,143.1686,143.2447,91578.0
2022-12-28 14:30:00,150.46,150.66,150.44,150.56,61398.0,143.2162,143.4066,143.1971,143.3114,61398.0
2022-12-28 14:40:00,150.57,150.87,150.57,150.75,56911.0,143.3209,143.6064,143.3209,143.4922,56911.0
2022-12-28 14:50:00,150.72,150.74,150.52,150.56,120001.0,143.4637,143.4827,143.2733,143.3114,120001.0
2022-12-28 15:00:00,150.54,150.56,150.25,150.27,146974.0,143.2923,143.3114,143.0163,143.0353,146974.0
2022-12-28 15:10:00,150.26,150.28,149.98,150.09,110002.0,143.0258,143.0448,142.7593,142.864,110002.0
2022-12-28 15:20:00,150.09,150.13,149.92,150.0,104831.0,142.864,142.9021,142.7022,142.7783,104831.0
2022-12-28 15:30:00,149.99,150.15,149.93,150.02,122834.0,142.7688,142.9211,142.7117,142.7974,122834.0
2022-12-28 15:40:00,150.02,150.03,149.76,149.96,109272.0,142.7974,142.8069,142.5499,142.7403,109272.0
2022-12-28 15:50:00,149.97,150.03,149.83,149.83,249049.0,142.7498,142.8069,142.6165,142.6165,249049.0
2022-12-29 09:30:00,150.55,151.05,150.48,151.05,52726.0,143.3018,143.7778,143.2352,143.7778,52726.0
2022-12-29 09:40:00,151.05,151.29,151.05,151.27,58169.0,143.7778,144.0062,143.7778,143.9872,58169.0
2022-12-29 09:50:00,151.27,151.43,151.06,151.36,59642.0,143.9872,144.1395,143.7873,144.0729,59642.0
2022-12-29 10:00:00,151.42,151.67,151.35,151.55,58691.0,144.13,144.3679,144.0633,144.2537,58691.0
2022-12-29 10:10:00,151.58,151.85,151.56,151.8,42627.0,144.2823,144.5393,144.2632,144.4917,42627.0
2022-12-29 10:20:00,151.83,151.84,151.58,151.6,37954.0,144.5202,144.5297,144.2823,144.3013,37954.0
2022-12-29 10:30:00,151.62,151.88,151.62,151.79,173221.0,144.3203,144.5678,144.3203,144.4822,173221.0
2022-12-29 10:40:00,151.8,151.86,151.67,151.71,121995.0,144.4917,144.5488,144.3679,144.406,121995.0
2022-12-29 10:50:00,151.72,151.88,151.72,151.83,69913.0,144.4155,144.5678,144.4155,144.5202,69913.0
2022-12-29 11:00:00,151.86,151.86,151.63,151.63,42419.0,144.5488,144.5488,144.3299,144.3299,42419.0
2022-12-29 11:10:00,151.67,151.74,151.56,151.69,77830.0,144.3679,144.4346,144.2632,144.387,77830.0
2022-12-29 11:20:00,151.7,151.79,151.63,151.74,49302.0,144.3965,144.4822,144.3299,144.4346,49302.0
2022-12-29 11:30:00,151.79,152.0,151.79,151.99,27360.0,144.4822,144.682,144.4822,144.6725,27360.0
2022-12-29 11:40:00,151.99,152.19,151.95,152.18,30621.0,144.6725,144.8629,144.6344,144.8534,30621.0
2022-12-29 11:50:00,152.19,152.28,152.16,152.19,37403.0,144.8629,144.9486,144.8343,144.8629,37403.0
2022-12-29 12:00:00,152.2,152.23,152.11,152.23,22064.0,144.8724,144.901,144.7867,144.901,22064.0
2022-12-29 12:10:00,152.24,152.32,152.15,152.22,34722.0,144.9105,144.9866,144.8248,144.8914,34722.0
2022-12-29 12:20:00,152.21,152.29,152.16,152.18,11555.0,144.8819,144.9581,144.8343,144.8534,11555.0
2022-12-29 12:30:00,152.19,152.24,152.04,152.09,26153.0,144.8629,144.9105,144.7201,144.7677,26153.0
2022-12-29 12:40:00,152.12,152.21,152.08,152.15,22535.0,144.7963,144.8819,144.7582,144.8248,22535.0
2022-12-29 12:50:00,152.2,152.3,152.19,152.25,34066.0,144.8724,144.9676,144.8629,144.92,34066.0
2022-12-29 13:00:00,152.24,152.31,152.07,152.1,25520.0,144.9105,144.9771,144.7487,144.7772,25520.0
2022-12-29 13:10:00,152.13,152.28,152.13,152.21,43884.0,144.8058,144.9486,144.8058,144.8819,43884.0
2022-12-29 13:20:00,152.15,152.23,152.13,152.19,17209.0,144.8248,144.901,144.8058,144.8629,17209.0
2022-12-29 13:30:00,152.2,152.21,152.1,152.17,26169.0,144.8724,144.8819,144.7772,144.8439,26169.0
2022-12-29 13:40:00,152.17,152.27,152.17,152.18,55698.0,144.8439,144.939,144.8439,144.8534,55698.0
2022-12-29 13:50:00,152.2,152.24,152.12,152.24,49743.0,144.8724,144.9105,144.7963,144.9105,49743.0
2022-12-29 14:00:00,152.21,152.35,152.2,152.21,96417.0,144.8819,145.0152,144.8724,144.8819,96417.0
2022-12-29 14:10:00,152.22,152.27,152.14,152.23,40692.0,144.8914,144.939,144.8153,144.901,40692.0
2022-12-29 14:20:00,152.21,152.24,152.09,152.09,44675.0,144.8819,144.9105,144.7677,144.7677,44675.0
2022-12-29 14:30:00,152.11,152.2,152.02,152.18,36782.0,144.7867,144.8724,144.7011,144.8534,36782.0
2022-12-29 14:40:00,152.17,152.27,152.17,152.19,34388.0,144.8439,144.939,144.8439,144.8629,34388.0
2022-12-29 14:50:00,152.19,152.2,152.08,152.09,46144.0,144.8629,144.8724,144.7582,144.7677,46144.0
2022-12-29 15:00:00,152.08,152.23,152.07,152.15,45604.0,144.7582,144.901,144.7487,144.8248,45604.0
2022-12-29 15:10:00,152.11,152.13,151.89,151.96,46984.0,144.7867,144.8058,144.5773,144.644,46984.0
2022-12-29 15:20:00,151.95,152.04,151.91,151.95,60813.0,144.6344,144.7201,144.5964,144.6344,60813.0
2022-12-29 15:30:00,151.96,152.07,151.94,151.98,30680.0,144.644,144.7487,144.6249,144.663,30680.0
2022-12-29 15:40:00,151.94,152.11,151.93,152.1,51545.0,144.6249,144.7867,144.6154,144.7772,51545.0
2022-12-29 15:50:00,152.1,152.2,151.96,152.02,108206.0,144.7772,144.8724,144.644,144.7011,108206.0
2022-12-30 09:30:00,151.12,151.6,151.03,151.42,55019.0,143.8444,144.3013,143.7587,144.13,55019.0
2022-12-30 09:40:00,151.41,151.41,150.66,150.7,90483.0,144.1204,144.1204,143.4066,143.4446,90483.0
2022-12-30 09:50:00,150.68,151.13,150.67,151.13,76272.0,143.4256,143.8539,143.4161,143.8539,76272.0
2022-12-30 10:00:00,151.16,151.17,150.9,150.95,62844.0,143.8825,143.892,143.635,143.6826,62844.0
2022-12-30 10:10:00,150.93,151.43,150.92,151.41,30543.0,143.6636,144.1395,143.654,144.1204,30543.0
2022-12-30 10:20:00,151.41,151.46,151.28,151.35,45027.0,144.1204,144.168,143.9967,144.0633,45027.0
2022-12-30 10:30:00,151.34,151.39,151.2,151.29,30033.0,144.0538,144.1014,143.9206,144.0062,30033.0
2022-12-30 10:40:00,151.28,151.49,151.16,151.46,220587.0,143.9967,144.1966,143.8825,144.168,220587.0
2022-12-30 10:50:00,151.44,151.44,151.02,151.07,38219.0,144.149,144.149,143.7492,143.7968,38219.0
2022-12-30 11:00:00,151.06,151.13,150.99,151.13,25280.0,143.7873,143.8539,143.7207,143.8539,25280.0
2022-12-30 11:10:00,151.1,151.16,150.95,150.99,45518.0,143.8254,143.8825,143.6826,143.7207,45518.0
2022-12-30 11:20:00,150.99,151.03,150.83,150.91,49878.0,143.7207,143.7587,143.5684,143.6445,49878.0
2022-12-30 11:30:00,150.86,151.11,150.82,151.06,57633.0,143.5969,143.8349,143.5589,143.7873,57633.0
2022-12-30 11:40:00,151.02,151.08,150.97,150.97,106878.0,143.7492,143.8063,143.7016,143.7016,106878.0
2022-12-30 11:50:00,150.99,151.16,150.95,151.13,41510.0,143.7207,143.8825,143.6826,143.8539,41510.0
2022-12-30 12:00:00,151.14,151.18,151.08,151.12,44109.0,143.8634,143.9015,143.8063,143.8444,44109.0
2022-12-30 12:10:00,151.15,151.19,151.01,151.11,21315.0,143.873,143.911,143.7397,143.8349,21315.0
2022-12-30 12:20:00,151.09,151.2,151.08,151.15,30759.0,143.8159,143.9206,143.8063,143.873,30759.0
2022-12-30 12:30:00,151.18,151.24,151.11,151.11,39966.0,143.9015,143.9586,143.8349,143.8349,39966.0
2022-12-30 12:40:00,151.11,151.22,151.09,151.14,21273.0,143.8349,143.9396,143.8159,143.8634,21273.0
2022-12-30 12:50:00,151.18,151.24,151.06,151.23,28094.0,143.9015,143.9586,143.7873,143.9491,28094.0
2022-12-30 13:00:00,151.23,151.23,151.08,151.13,36523.0,143.9491,143.9491,143.8063,143.8539,36523.0
2022-12-30 13:10:00,151.13,151.14,150.88,150.89,73611.0,143.8539,143.8634,143.616,143.6255,73611.0
2022-12-30 13:20:00,150.88,150.89,150.31,150.64,35831.0,143.616,143.6255,143.0734,143.3875,35831.0
2022-12-30 13:30:00,150.61,150.89,150.61,150.78,49483.0,143.359,143.6255,143.359,143.5208,49483.0
2022-12-30 13:40:00,150.78,150.79,150.63,150.71,31088.0,143.5208,143.5303,143.378,143.4541,31088.0
2022-12-30 13:50:00,150.68,150.73,150.6,150.66,17486.0,143.4256,143.4732,143.3494,143.4066,17486.0
2022-12-30 14:00:00,150.64,150.73,150.44,150.44,123506.0,143.3875,143.4732,143.1971,143.1971,123506.0
2022-12-30 14:10:00,150.44,150.53,150.36,150.45,38376.0,143.1971,143.2828,143.121,143.2067,38376.0
2022-12-30 14:20:00,150.48,150.59,150.4,150.57,40160.0,143.2352,143.3399,143.1591,143.3209,40160.0
2022-12-30 14:30:00,150.52,150.64,150.48,150.52,39221.0,143.2733,143.3875,143.2352,143.2733,39221.0
2022-12-30 14:40:00,150.5,150.51,150.33,150.36,59039.0,143.2543,143.2638,143.0924,143.121,59039.0
2022-12-30 14:50:00,150.37,150.53,150.36,150.46,46779.0,143.1305,143.2828,143.121,143.2162,46779.0
2022-12-30 15:00:00,150.46,150.75,150.44,150.72,66175.0,143.2162,143.4922,143.1971,143.4637,66175.0
2022-12-30 15:10:00,150.71,151.15,150.69,151.01,35337.0,143.4541,143.873,143.4351,143.7397,35337.0
2022-12-30 15:20:00,151.01,151.09,150.87,150.91,55638.0,143.7397,143.8159,143.6064,143.6445,55638.0
2022-12-30 15:30:00,150.92,151.25,150.88,151.22,69344.0,143.654,143.9681,143.616,143.9396,69344.0
2022-12-30 15:40:00,151.22,151.57,151.19,151.56,114443.0,143.9396,144.2727,143.911,144.2632,114443.0
2022-12-30 15:50:00,151.56,151.75,151.53,151.66,240287.0,144.2632,144.4441,144.2347,144.3584,240287.0
2023-01-03 09:30:00,152.36,152.73,152.02,152.71,178806.0,145.0247,145.3769,144.7011,145.3579,178806.0
2023-01-03 09:40:00,152.74,153.07,151.97,152.17,73692.0,145.3864,145.7005,144.6535,144.8439,73692.0
2023-01-03 09:50:00,152.16,152.3,151.64,151.65,55813.0,144.8343,144.9676,144.3394,144.3489,55813.0
2023-01-03 10:00:00,151.66,152.03,151.66,151.85,35101.0,144.3584,144.7106,144.3584,144.5393,35101.0
2023-01-03 10:10:00,151.84,151.84,151.17,151.17,61735.0,144.5297,144.5297,143.892,143.892,61735.0
2023-01-03 10:20:00,151.16,151.52,151.16,151.52,130426.0,143.8825,144.2251,143.8825,144.2251,130426.0
2023-01-03 10:30:00,151.52,151.69,151.27,151.66,80261.0,144.2251,144.387,143.9872,144.3584,80261.0
2023-01-03 10:40:00,151.68,151.94,151.68,151.87,91740.0,144.3774,144.6249,144.3774,144.5583,91740.0
2023-01-03 10:50:00,151.87,152.2,151.76,152.2,91571.0,144.5583,144.8724,144.4536,144.8724,91571.0
2023-01-03 11:00:00,152.26,152.28,151.8,151.81,514299.0,144.9295,144.9486,144.4917,144.5012,514299.0
2023-01-03 11:10:00,151.82,151.82,151.23,151.39,79011.0,144.5107,144.5107,143.9491,144.1014,79011.0
2023-01-03 11:20:00,151.4,151.52,151.16,151.23,49917.0,144.1109,144.2251,143.8825,143.9491,49917.0
2023-01-03 11:30:00,151.36,151.36,151.01,151.19,58133.0,144.0729,144.0729,143.7397,143.911,58133.0
2023-01-03 11:40:00,151.16,151.18,150.88,150.99,56095.0,143.8825,143.9015,143.616,143.7207,56095.0
2023-01-03 11:50:00,150.99,151.11,150.9,151.03,21059.0,143.7207,143.8349,143.635,143.7587,21059.0
2023-01-03 12:00:00,151.02,151.2,150.91,151.11,37725.0,143.7492,143.9206,143.6445,143.8349,37725.0
2023-01-03 12:10:00,151.12,151.24,150.99,151.07,18083.0,143.8444,143.9586,143.7207,143.7968,18083.0
2023-01-03 12:20:00,151.1,151.16,150.79,150.95,150236.0,143.8254,143.8825,143.5303,143.6826,150236.0
2023-01-03 12:30:00,150.97,151.35,150.95,151.15,30735.0,143.7016,144.0633,143.6826,143.873,30735.0
2023-01-03 12:40:00,151.15,151.15,150.46,150.57,42653.0,143.873,143.873,143.2162,143.3209,42653.0
2023-01-03 12:50:00,150.58,150.88,150.54,150.77,81010.0,143.3304,143.616,143.2923,143.5113,81010.0
2023-01-03 13:00:00,150.77,150.82,150.66,150.79,28738.0,143.5113,143.5589,143.4066,143.5303,28738.0
2023-01-03 13:10:00,150.77,150.93,150.73,150.78,28946.0,143.5113,143.6636,143.4732,143.5208,28946.0
2023-01-03 13:20:00,150.77,151.16,150.73,151.11,126316.0,143.5113,143.8825,143.4732,143.8349,126316.0
2023-01-03 13:30:00,151.06,151.13,150.93,150.94,28529.0,143.7873,143.8539,143.6636,143.6731,28529.0
2023-01-03 13:40:00,150.97,151.16,150.9,151.02,18241.0,143.7016,143.8825,143.635,143.7492,18241.0
2023-01-03 13:50:00,151.01,151.24,150.97,151.19,70265.0,143.7397,143.9586,143.7016,143.911,70265.0
2023-01-03 14:00:00,151.22,151.28,150.99,151.04,119131.0,143.9396,143.9967,143.7207,143.7683,119131.0
2023-01-03 14:10:00,151.03,151.05,150.78,150.92,50417.0,143.7587,143.7778,143.5208,143.654,50417.0
2023-01-03 14:20:00,150.94,150.98,150.73,150.77,70120.0,143.6731,143.7111,143.4732,143.5113,70120.0
2023-01-03 14:30:00,150.77,150.78,150.48,150.53,96009.0,143.5113,143.5208,143.2352,143.2828,96009.0
2023-01-03 14:40:00,150.53,151.39,150.52,151.3,249542.0,143.2828,144.1014,143.2733,144.0157,249542.0
2023-01-03 14:50:00,151.32,151.32,151.08,151.17,33786.0,144.0348,144.0348,143.8063,143.892,33786.0
2023-01-03 15:00:00,151.16,151.41,151.16,151.2,39877.0,143.8825,144.1204,143.8825,143.9206,39877.0
2023-01-03 15:10:00,151.2,151.58,151.19,151.46,48640.0,143.9206,144.2823,143.911,144.168,48640.0
2023-01-03 15:20:00,151.4,151.4,151.15,151.36,200152.0,144.1109,144.1109,143.873,144.0729,200152.0
2023-01-03 15:30:00,151.41,151.61,151.34,151.44,58977.0,144.1204,144.3108,144.0538,144.149,58977.0
2023-01-03 15:40:00,151.44,151.56,151.37,151.54,53429.0,144.149,144.2632,144.0824,144.2442,53429.0
2023-01-03 15:50:00,151.56,151.66,151.46,151.57,108491.0,144.2632,144.3584,144.168,144.2727,108491.0
2023-01-04 09:30:00,152.37,152.98,152.35,152.86,144867.0,145.0342,145.6149,145.0152,145.5006,144867.0
2023-01-04 09:40:00,152.88,153.18,152.6,152.73,45693.0,145.5197,145.8052,145.2532,145.3769,45693.0
2023-01-04 09:50:00,152.74,153.07,152.66,153.07,47866.0,145.3864,145.7005,145.3103,145.7005,47866.0
2023-01-04 10:00:00,153.04,153.4,152.2,152.25,43694.0,145.672,146.0146,144.8724,144.92,43694.0
2023-01-04 10:10:00,152.27,152.47,152.05,152.42,28404.0,144.939,145.1294,144.7296,145.0818,28404.0
2023-01-04 10:20:00,152.46,152.6,152.21,152.6,19740.0,145.1199,145.2532,144.8819,145.2532,19740.0
2023-01-04 10:30:00,152.53,152.67,152.5,152.51,15235.0,145.1865,145.3198,145.158,145.1675,15235.0
2023-01-04 10:40:00,152.53,153.01,152.43,152.97,37899.0,145.1865,145.6434,145.0913,145.6053,37899.0
2023-01-04 10:50:00,152.98,153.11,152.86,153.03,19329.0,145.6149,145.7386,145.5006,145.6625,19329.0
2023-01-04 11:00:00,153.13,153.15,152.94,153.12,46359.0,145.7576,145.7767,145.5768,145.7481,46359.0
2023-01-04 11:10:00,153.13,153.35,153.13,153.26,44266.0,145.7576,145.967,145.7576,145.8814,44266.0
2023-01-04 11:20:00,153.22,153.35,153.18,153.32,31643.0,145.8433,145.967,145.8052,145.9385,31643.0
2023-01-04 11:30:00,153.39,153.87,153.39,153.83,46644.0,146.0051,146.462,146.0051,146.4239,46644.0
2023-01-04 11:40:00,153.82,153.97,153.81,153.94,14256.0,146.4144,146.5572,146.4049,146.5286,14256.0
2023-01-04 11:50:00,153.95,154.17,153.95,154.13,44241.0,146.5382,146.7476,146.5382,146.7095,44241.0
2023-01-04 12:00:00,154.17,154.18,154.0,154.01,37711.0,146.7476,146.7571,146.5858,146.5953,37711.0
2023-01-04 12:10:00,154.0,154.06,153.91,153.96,13478.0,146.5858,146.6429,146.5001,146.5477,13478.0
2023-01-04 12:20:00,153.95,154.04,153.89,153.9,41775.0,146.5382,146.6238,146.481,146.4906,41775.0
2023-01-04 12:30:00,153.93,154.1,153.92,154.05,11109.0,146.5191,146.6809,146.5096,146.6333,11109.0
2023-01-04 12:40:00,154.06,154.12,154.0,154.0,23497.0,146.6429,146.7,146.5858,146.5858,23497.0
2023-01-04 12:50:00,154.02,154.03,153.7,153.71,16917.0,146.6048,146.6143,146.3002,146.3097,16917.0
2023-01-04 13:00:00,153.7,153.7,153.49,153.68,52962.0,146.3002,146.3002,146.1003,146.2812,52962.0
2023-01-04 13:10:00,153.69,153.95,153.67,153.9,11042.0,146.2907,146.5382,146.2716,146.4906,11042.0
2023-01-04 13:20:00,153.9,153.94,153.8,153.81,17997.0,146.4906,146.5286,146.3954,146.4049,17997.0
2023-01-04 13:30:00,153.83,154.0,153.83,153.96,19796.0,146.4239,146.5858,146.4239,146.5477,19796.0
2023-01-04 13:40:00,153.96,153.96,153.71,153.79,36623.0,146.5477,146.5477,146.3097,146.3859,36623.0
2023-01-04 13:50:00,153.8,153.85,153.56,153.58,13830.0,146.3954,146.443,146.1669,146.186,13830.0
2023-01-04 14:00:00,153.47,154.0,152.96,153.16,78270.0,146.0813,146.5858,145.5958,145.7862,78270.0
2023-01-04 14:10:00,153.21,153.76,153.05,153.72,102446.0,145.8338,146.3573,145.6815,146.3192,102446.0
2023-01-04 14:20:00,153.69,153.69,152.6,152.66,52119.0,146.2907,146.2907,145.2532,145.3103,52119.0
2023-01-04 14:30:00,152.62,152.92,152.55,152.87,129249.0,145.2722,145.5577,145.2056,145.5102,129249.0
2023-01-04 14:40:00,152.84,153.1,152.73,152.87,24040.0,145.4816,145.7291,145.3769,145.5102,24040.0
2023-01-04 14:50:00,152.82,153.27,152.73,153.25,32245.0,145.4626,145.8909,145.3769,145.8719,32245.0
2023-01-04 15:00:00,153.24,153.53,153.18,153.35,31886.0,145.8623,146.1384,145.8052,145.967,31886.0
2023-01-04 15:10:00,153.34,153.46,153.2,153.39,23754.0,145.9575,146.0717,145.8243,146.0051,23754.0
2023-01-04 15:20:00,153.38,153.44,153.09,153.17,42380.0,145.9956,146.0527,145.7196,145.7957,42380.0
2023-01-04 15:30:00,153.11,153.21,152.69,152.84,69818.0,145.7386,145.8338,145.3388,145.4816,69818.0
2023-01-04 15:40:00,152.81,152.89,152.55,152.88,69208.0,145.453,145.5292,145.2056,145.5197,69208.0
2023-01-04 15:50:00,152.98,153.49,152.9,153.47,65026.0,145.6149,146.1003,145.5387,146.0813,65026.0
2023-01-05 09:30:00,152.61,152.64,152.04,152.07,63071.0,145.2627,145.2912,144.7201,144.7487,63071.0
2023-01-05 09:40:00,152.03,152.03,151.67,151.78,48597.0,144.7106,144.7106,144.3679,144.4726,48597.0
2023-01-05 09:50:00,151.81,152.09,151.77,151.96,39012.0,144.5012,144.7677,144.4631,144.644,39012.0
2023-01-05 10:00:00,151.96,152.56,151.71,152.26,90034.0,144.644,145.2151,144.406,144.9295,90034.0
2023-01-05 10:10:00,152.28,152.56,152.13,152.18,249570.0,144.9486,145.2151,144.8058,144.8534,249570.0
2023-01-05 10:20:00,152.2,152.22,151.9,152.13,40779.0,144.8724,144.8914,144.5869,144.8058,40779.0
2023-01-05 10:30:00,152.12,152.2,151.93,152.13,50574.0,144.7963,144.8724,144.6154,144.8058,50574.0
2023-01-05 10:40:00,152.16,152.37,151.99,152.26,52201.0,144.8343,145.0342,144.6725,144.9295,52201.0
2023-01-05 10:50:00,152.27,152.27,151.88,151.9,46142.0,144.939,144.939,144.5678,144.5869,46142.0
2023-01-05 11:00:00,151.9,152.07,151.81,152.02,17684.0,144.5869,144.7487,144.5012,144.7011,17684.0
2023-01-05 11:10:00,152.08,152.21,151.91,151.91,39522.0,144.7582,144.8819,144.5964,144.5964,39522.0
2023-01-05 11:20:00,151.89,151.93,151.64,151.82,46481.0,144.5773,144.6154,144.3394,144.5107,46481.0
2023-01-05 11:30:00,151.8,151.96,151.76,151.83,20600.0,144.4917,144.644,144.4536,144.5202,20600.0
2023-01-05 11:40:00,151.86,152.09,151.81,152.04,52774.0,144.5488,144.7677,144.5012,144.7201,52774.0
2023-01-05 11:50:00,152.03,152.03,151.81,151.88,78020.0,144.7106,144.7106,144.5012,144.5678,78020.0
2023-01-05 12:00:00,151.91,152.18,151.85,152.18,53384.0,144.5964,144.8534,144.5393,144.8534,53384.0
2023-01-05 12:10:00,152.16,152.17,151.9,151.9,47331.0,144.8343,144.8439,144.5869,144.5869,47331.0
2023-01-05 12:20:00,151.91,152.19,151.89,152.11,44680.0,144.5964,144.8629,144.5773,144.7867,44680.0
2023-01-05 12:30:00,152.1,152.36,152.1,152.17,39553.0,144.7772,145.0247,144.7772,144.8439,39553.0
2023-01-05 12:40:00,152.18,152.18,152.05,152.17,31172.0,144.8534,144.8534,144.7296,144.8439,31172.0
2023-01-05 12:50:00,152.15,152.2,152.05,152.08,51364.0,144.8248,144.8724,144.7296,144.7582,51364.0
2023-01-05 13:00:00,152.07,152.2,152.0,152.19,28836.0,144.7487,144.8724,144.682,144.8629,28836.0
2023-01-05 13:10:00,152.18,152.18,151.99,152.02,36986.0,144.8534,144.8534,144.6725,144.7011,36986.0
2023-01-05 13:20:00,152.02,152.8,152.02,152.6,84778.0,144.7011,145.4435,144.7011,145.2532,84778.0
2023-01-05 13:30:00,152.61,152.82,152.57,152.58,62529.0,145.2627,145.4626,145.2246,145.2341,62529.0
2023-01-05 13:40:00,152.63,152.74,152.5,152.55,33117.0,145.2817,145.3864,145.158,145.2056,33117.0
2023-01-05 13:50:00,152.55,152.7,152.45,152.5,24999.0,145.2056,145.3483,145.1104,145.158,24999.0
2023-01-05 14:00:00,152.56,152.7,152.56,152.68,8162.0,145.2151,145.3483,145.2151,145.3293,8162.0
2023-01-05 14:10:00,152.69,152.71,152.4,152.58,143089.0,145.3388,145.3579,145.0628,145.2341,143089.0
2023-01-05 14:20:00,152.52,152.59,152.35,152.37,53848.0,145.177,145.2436,145.0152,145.0342,53848.0
2023-01-05 14:30:00,152.41,152.81,152.4,152.71,94688.0,145.0723,145.453,145.0628,145.3579,94688.0
2023-01-05 14:40:00,152.77,152.94,152.68,152.86,40727.0,145.415,145.5768,145.3293,145.5006,40727.0
2023-01-05 14:50:00,152.86,152.91,152.64,152.66,42290.0,145.5006,145.5482,145.2912,145.3103,42290.0
2023-01-05 15:00:00,152.65,152.65,152.44,152.49,53983.0,145.3007,145.3007,145.1009,145.1484,53983.0
2023-01-05 15:10:00,152.47,152.48,152.3,152.35,50985.0,145.1294,145.1389,144.9676,145.0152,50985.0
2023-01-05 15:20:00,152.33,152.39,152.15,152.24,41846.0,144.9962,145.0533,144.8248,144.9105,41846.0
2023-01-05 15:30:00,152.22,152.41,152.09,152.37,66305.0,144.8914,145.0723,144.7677,145.0342,66305.0
2023-01-05 15:40:00,152.36,152.42,152.14,152.21,52267.0,145.0247,145.0818,144.8153,144.8819,52267.0
2023-01-05 15:50:00,152.18,152.34,152.12,152.29,140975.0,144.8534,145.0057,144.7963,144.9581,140975.0
2023-01-06 09:30:00,153.47,154.21,153.41,153.48,107510.0,146.0813,146.7856,146.0242,146.0908,107510.0
2023-01-06 09:40:00,153.47,153.53,152.74,152.86,44903.0,146.0813,146.1384,145.3864,145.5006,44903.0
2023-01-06 09:50:00,152.87,153.34,152.86,153.16,25436.0,145.5102,145.9575,145.5006,145.7862,25436.0
2023-01-06 10:00:00,153.21,154.11,153.21,153.99,29354.0,145.8338,146.6905,145.8338,146.5762,29354.0
2023-01-06 10:10:00,153.97,154.29,153.93,154.17,21593.0,146.5572,146.8618,146.5191,146.7476,21593.0
2023-01-06 10:20:00,154.21,154.22,153.91,153.91,13607.0,146.7856,146.7952,146.5001,146.5001,13607.0
2023-01-06 10:30:00,154.0,154.59,154.0,154.56,142620.0,146.5858,147.1473,146.5858,147.1188,142620.0
2023-01-06 10:40:00,154.6,154.83,154.48,154.83,101512.0,147.1569,147.3758,147.0426,147.3758,101512.0
2023-01-06 10:50:00,154.83,154.94,154.73,154.83,180402.0,147.3758,147.4805,147.2806,147.3758,180402.0
2023-01-06 11:00:00,154.86,155.04,154.82,154.95,159097.0,147.4043,147.5757,147.3663,147.49,159097.0
2023-01-06 11:10:00,154.96,154.97,154.78,154.83,26312.0,147.4995,147.5091,147.3282,147.3758,26312.0
2023-01-06 11:20:00,154.83,154.99,154.8,154.87,44271.0,147.3758,147.5281,147.3472,147.4139,44271.0
2023-01-06 11:30:00,154.87,155.02,154.74,155.01,36913.0,147.4139,147.5566,147.2901,147.5471,36913.0
2023-01-06 11:40:00,155.0,155.08,154.88,155.07,288128.0,147.5376,147.6138,147.4234,147.6042,288128.0
2023-01-06 11:50:00,155.09,155.3,155.09,155.12,39387.0,147.6233,147.8232,147.6233,147.6518,39387.0
2023-01-06 12:00:00,155.17,155.2,155.06,155.08,37539.0,147.6994,147.728,147.5947,147.6138,37539.0
2023-01-06 12:10:00,155.09,155.14,154.88,154.98,52428.0,147.6233,147.6709,147.4234,147.5186,52428.0
2023-01-06 12:20:00,154.97,154.98,154.7,154.73,16239.0,147.5091,147.5186,147.2521,147.2806,16239.0
2023-01-06 12:30:00,154.74,154.81,154.68,154.78,87677.0,147.2901,147.3568,147.233,147.3282,87677.0
2023-01-06 12:40:00,154.78,154.81,154.65,154.77,65125.0,147.3282,147.3568,147.2045,147.3187,65125.0
2023-01-06 12:50:00,154.77,154.8,154.62,154.72,85611.0,147.3187,147.3472,147.1759,147.2711,85611.0
2023-01-06 13:00:00,154.72,154.81,154.62,154.72,33283.0,147.2711,147.3568,147.1759,147.2711,33283.0
2023-01-06 13:10:00,154.73,154.87,154.68,154.78,34410.0,147.2806,147.4139,147.233,147.3282,34410.0
2023-01-06 13:20:00,154.79,154.92,154.74,154.91,43530.0,147.3377,147.4615,147.2901,147.4519,43530.0
2023-01-06 13:30:00,154.92,155.04,154.9,155.03,81520.0,147.4615,147.5757,147.4424,147.5662,81520.0
2023-01-06 13:40:00,155.04,155.13,154.93,154.98,60408.0,147.5757,147.6613,147.471,147.5186,60408.0
2023-01-06 13:50:00,154.96,155.09,154.88,155.05,24100.0,147.4995,147.6233,147.4234,147.5852,24100.0
2023-01-06 14:00:00,155.1,155.21,155.05,155.18,190841.0,147.6328,147.7375,147.5852,147.7089,190841.0
2023-01-06 14:10:00,155.21,155.4,155.16,155.38,23583.0,147.7375,147.9183,147.6899,147.8993,23583.0
2023-01-06 14:20:00,155.39,155.49,155.33,155.35,34222.0,147.9088,148.004,147.8517,147.8708,34222.0
2023-01-06 14:30:00,155.36,155.59,155.35,155.56,25869.0,147.8803,148.0992,147.8708,148.0706,25869.0
2023-01-06 14:40:00,155.54,155.6,155.42,155.53,38425.0,148.0516,148.1087,147.9374,148.0421,38425.0
2023-01-06 14:50:00,155.53,155.69,155.5,155.6,38544.0,148.0421,148.1944,148.0135,148.1087,38544.0
2023-01-06 15:00:00,155.59,155.83,155.59,155.78,56288.0,148.0992,148.3276,148.0992,148.2801,56288.0
2023-01-06 15:10:00,155.81,155.85,155.66,155.68,32773.0,148.3086,148.3467,148.1658,148.1849,32773.0
2023-01-06 15:20:00,155.68,155.68,155.52,155.55,97194.0,148.1849,148.1849,148.0326,148.0611,97194.0
2023-01-06 15:30:00,155.59,155.74,155.59,155.67,43228.0,148.0992,148.242,148.0992,148.1754,43228.0
2023-01-06 15:40:00,155.68,155.82,155.64,155.64,67571.0,148.1849,148.3181,148.1468,148.1468,67571.0
2023-01-06 15:50:00,155.65,155.65,155.35,155.46,86447.0,148.1563,148.1563,147.8708,147.9755,86447.0
2023-01-09 09:30:00,156.08,156.16,155.43,155.57,86319.0,148.5656,148.6418,147.9469,148.0802,86319.0
2023-01-09 09:40:00,155.58,156.0,155.53,155.93,54567.0,148.0897,148.4895,148.0421,148.4228,54567.0
2023-01-09 09:50:00,155.93,156.04,155.8,156.03,95742.0,148.4228,148.5275,148.2991,148.518,95742.0
2023-01-09 10:00:00,156.03,156.17,156.0,156.08,74805.0,148.518,148.6513,148.4895,148.5656,74805.0
2023-01-09 10:10:00,156.14,156.29,155.98,156.27,67260.0,148.6227,148.7655,148.4704,148.7465,67260.0
2023-01-09 10:20:00,156.26,156.34,155.96,155.98,119368.0,148.7369,148.8131,148.4514,148.4704,119368.0
2023-01-09 10:30:00,155.98,156.44,155.97,156.34,99265.0,148.4704,148.9083,148.4609,148.8131,99265.0
2023-01-09 10:40:00,156.36,156.61,156.25,156.61,59252.0,148.8321,149.0701,148.7274,149.0701,59252.0
2023-01-09 10:50:00,156.61,156.62,156.43,156.44,43055.0,149.0701,149.0796,148.8988,148.9083,43055.0
2023-01-09 11:00:00,156.44,156.63,156.44,156.55,117321.0,148.9083,149.0891,148.9083,149.013,117321.0
2023-01-09 11:10:00,156.56,156.74,156.54,156.67,35987.0,149.0225,149.1938,149.0035,149.1272,35987.0
2023-01-09 11:20:00,156.68,156.78,156.66,156.73,77290.0,149.1367,149.2319,149.1177,149.1843,77290.0
2023-01-09 11:30:00,156.72,156.73,156.45,156.49,862294.0,149.1748,149.1843,148.9178,148.9559,862294.0
2023-01-09 11:40:00,156.52,156.67,156.5,156.65,58747.0,148.9844,149.1272,148.9654,149.1082,58747.0
2023-01-09 11:50:00,156.67,156.77,156.62,156.68,139561.0,149.1272,149.2224,149.0796,149.1367,139561.0
2023-01-09 12:00:00,156.68,156.68,156.46,156.53,30921.0,149.1367,149.1367,148.9273,148.9939,30921.0
2023-01-09 12:10:00,156.53,156.55,156.28,156.29,35908.0,148.9939,149.013,148.756,148.7655,35908.0
2023-01-09 12:20:00,156.31,156.43,156.28,156.42,54574.0,148.7845,148.8988,148.756,148.8892,54574.0
2023-01-09 12:30:00,156.42,156.44,156.11,156.11,66690.0,148.8892,148.9083,148.5942,148.5942,66690.0
2023-01-09 12:40:00,156.13,156.22,156.06,156.15,78727.0,148.6132,148.6989,148.5466,148.6322,78727.0
2023-01-09 12:50:00,156.15,156.23,156.12,156.16,21930.0,148.6322,148.7084,148.6037,148.6418,21930.0
2023-01-09 13:00:00,156.16,156.19,155.85,155.86,200920.0,148.6418,148.6703,148.3467,148.3562,200920.0
2023-01-09 13:10:00,155.86,156.0,155.82,155.97,226799.0,148.3562,148.4895,148.3181,148.4609,226799.0
2023-01-09 13:20:00,155.96,156.09,155.9,155.99,248632.0,148.4514,148.5751,148.3943,148.4799,248632.0
2023-01-09 13:30:00,155.98,156.01,155.58,155.72,151133.0,148.4704,148.499,148.0897,148.2229,151133.0
2023-01-09 13:40:00,155.7,155.7,155.39,155.56,63251.0,148.2039,148.2039,147.9088,148.0706,63251.0
2023-01-09 13:50:00,155.55,155.66,155.48,155.62,84145.0,148.0611,148.1658,147.9945,148.1278,84145.0
2023-01-09 14:00:00,155.67,155.85,155.42,155.63,42429.0,148.1754,148.3467,147.9374,148.1373,42429.0
2023-01-09 14:10:00,155.62,155.73,155.5,155.56,55370.0,148.1278,148.2325,148.0135,148.0706,55370.0
2023-01-09 14:20:00,155.6,155.69,155.49,155.59,69092.0,148.1087,148.1944,148.004,148.0992,69092.0
2023-01-09 14:30:00,155.59,155.64,155.36,155.41,111973.0,148.0992,148.1468,147.8803,147.9279,111973.0
2023-01-09 14:40:00,155.41,155.56,155.38,155.5,109814.0,147.9279,148.0706,147.8993,148.0135,109814.0
2023-01-09 14:50:00,155.49,155.5,155.12,155.16,40723.0,148.004,148.0135,147.6518,147.6899,40723.0
2023-01-09 15:00:00,155.14,155.25,155.09,155.19,80619.0,147.6709,147.7756,147.6233,147.7185,80619.0
2023-01-09 15:10:00,155.19,155.23,154.93,155.07,68190.0,147.7185,147.7565,147.471,147.6042,68190.0
2023-01-09 15:20:00,155.07,155.19,154.9,154.92,173095.0,147.6042,147.7185,147.4424,147.4615,173095.0
2023-01-09 15:30:00,154.96,154.99,154.78,154.83,57564.0,147.4995,147.5281,147.3282,147.3758,57564.0
2023-01-09 15:40:00,154.82,155.01,154.72,154.85,38627.0,147.3663,147.5471,147.2711,147.3948,38627.0
2023-01-09 15:50:00,154.89,155.07,154.8,154.81,145518.0,147.4329,147.6042,147.3472,147.3568,145518.0
2023-01-10 09:30:00,154.74,155.2,154.72,155.02,64232.0,147.2901,147.728,147.2711,147.5566,64232.0
2023-01-10 09:40:00,155.05,155.11,154.62,154.7,42883.0,147.5852,147.6423,147.1759,147.2521,42883.0
2023-01-10 09:50:00,154.73,155.12,154.51,154.95,55785.0,147.2806,147.6518,147.0712,147.49,55785.0
2023-01-10 10:00:00,154.95,155.03,154.78,154.94,32232.0,147.49,147.5662,147.3282,147.4805,32232.0
2023-01-10 10:10:00,154.95,155.37,154.91,155.13,26096.0,147.49,147.8898,147.4519,147.6613,26096.0
2023-01-10 10:20:00,155.15,155.22,154.83,154.91,19083.0,147.6804,147.747,147.3758,147.4519,19083.0
2023-01-10 10:30:00,154.89,154.9,154.5,154.68,32170.0,147.4329,147.4424,147.0617,147.233,32170.0
2023-01-10 10:40:00,154.67,154.7,154.38,154.62,49031.0,147.2235,147.2521,146.9475,147.1759,49031.0
2023-01-10 10:50:00,154.61,155.09,154.56,155.08,23510.0,147.1664,147.6233,147.1188,147.6138,23510.0
2023-01-10 11:00:00,155.08,155.2,155.03,155.1,19384.0,147.6138,147.728,147.5662,147.6328,19384.0
2023-01-10 11:10:00,155.05,155.23,155.05,155.09,60876.0,147.5852,147.7565,147.5852,147.6233,60876.0
2023-01-10 11:20:00,155.09,155.24,154.93,154.96,21067.0,147.6233,147.7661,147.471,147.4995,21067.0
2023-01-10 11:30:00,154.97,155.04,154.84,154.93,29470.0,147.5091,147.5757,147.3853,147.471,29470.0
2023-01-10 11:40:00,154.94,154.99,154.78,154.99,26891.0,147.4805,147.5281,147.3282,147.5281,26891.0
2023-01-10 11:50:00,154.99,155.15,154.95,155.08,48561.0,147.5281,147.6804,147.49,147.6138,48561.0
2023-01-10 12:00:00,155.03,155.11,154.78,155.11,22804.0,147.5662,147.6423,147.3282,147.6423,22804.0
2023-01-10 12:10:00,155.1,155.28,155.01,155.02,35827.0,147.6328,147.8041,147.5471,147.5566,35827.0
2023-01-10 12:20:00,155.0,155.12,154.94,155.06,35765.0,147.5376,147.6518,147.4805,147.5947,35765.0
2023-01-10 12:30:00,155.04,155.44,155.04,155.44,49868.0,147.5757,147.9564,147.5757,147.9564,49868.0
2023-01-10 12:40:00,155.41,155.42,155.26,155.29,13681.0,147.9279,147.9374,147.7851,147.8136,13681.0
2023-01-10 12:50:00,155.29,155.37,155.21,155.34,9282.0,147.8136,147.8898,147.7375,147.8612,9282.0
2023-01-10 13:00:00,155.29,155.49,155.26,155.47,40355.0,147.8136,148.004,147.7851,147.985,40355.0
2023-01-10 13:10:00,155.48,155.49,155.24,155.31,17550.0,147.9945,148.004,147.7661,147.8327,17550.0
2023-01-10 13:20:00,155.32,155.43,155.24,155.39,12066.0,147.8422,147.9469,147.7661,147.9088,12066.0
2023-01-10 13:30:00,155.37,155.59,155.36,155.55,54199.0,147.8898,148.0992,147.8803,148.0611,54199.0
2023-01-10 13:40:00,155.55,155.6,155.4,155.5,77685.0,148.0611,148.1087,147.9183,148.0135,77685.0
2023-01-10 13:50:00,155.5,155.6,155.35,155.55,126842.0,148.0135,148.1087,147.8708,148.0611,126842.0
2023-01-10 14:00:00,155.56,155.68,155.53,155.65,31363.0,148.0706,148.1849,148.0421,148.1563,31363.0
2023-01-10 14:10:00,155.66,155.75,155.62,155.72,31876.0,148.1658,148.2515,148.1278,148.2229,31876.0
2023-01-10 14:20:00,155.72,155.76,155.57,155.69,38485.0,148.2229,148.261,148.0802,148.1944,38485.0
2023-01-10 14:30:00,155.69,155.79,155.6,155.64,24655.0,148.1944,148.2896,148.1087,148.1468,24655.0
2023-01-10 14:40:00,155.6,155.63,155.49,155.58,25224.0,148.1087,148.1373,148.004,148.0897,25224.0
2023-01-10 14:50:00,155.6,155.61,155.51,155.54,22464.0,148.1087,148.1182,148.0231,148.0516,22464.0
2023-01-10 15:00:00,155.55,155.57,155.33,155.48,73626.0,148.0611,148.0802,147.8517,147.9945,73626.0
2023-01-10 15:10:00,155.47,155.7,155.4,155.68,81698.0,147.985,148.2039,147.9183,148.1849,81698.0
2023-01-10 15:20:00,155.68,155.68,155.56,155.57,17125.0,148.1849,148.1849,148.0706,148.0802,17125.0
2023-01-10 15:30:00,155.58,155.66,155.49,155.63,34444.0,148.0897,148.1658,148.004,148.1373,34444.0
2023-01-10 15:40:00,155.62,155.74,155.56,155.68,55131.0,148.1278,148.242,148.0706,148.1849,55131.0
2023-01-10 15:50:00,155.7,155.98,155.7,155.94,104872.0,148.2039,148.4704,148.2039,148.4324,104872.0
2023-01-11 09:30:00,156.39,156.65,156.39,156.6,68193.0,148.8607,149.1082,148.8607,149.0606,68193.0
2023-01-11 09:40:00,156.6,156.78,156.58,156.62,21294.0,149.0606,149.2319,149.0415,149.0796,21294.0
2023-01-11 09:50:00,156.59,156.71,156.45,156.58,16334.0,149.0511,149.1653,148.9178,149.0415,16334.0
2023-01-11 10:00:00,156.56,156.64,156.49,156.58,10643.0,149.0225,149.0987,148.9559,149.0415,10643.0
2023-01-11 10:10:00,156.6,156.64,156.31,156.38,26163.0,149.0606,149.0987,148.7845,148.8512,26163.0
2023-01-11 10:20:00,156.38,156.52,156.31,156.49,19806.0,148.8512,148.9844,148.7845,148.9559,19806.0
2023-01-11 10:30:00,156.46,156.46,156.13,156.25,25886.0,148.9273,148.9273,148.6132,148.7274,25886.0
2023-01-11 10:40:00,156.28,156.39,156.23,156.34,43916.0,148.756,148.8607,148.7084,148.8131,43916.0
2023-01-11 10:50:00,156.36,156.36,156.0,156.02,34091.0,148.8321,148.8321,148.4895,148.5085,34091.0
2023-01-11 11:00:00,156.06,156.24,156.01,156.17,15016.0,148.5466,148.7179,148.499,148.6513,15016.0
2023-01-11 11:10:00,156.17,156.42,156.15,156.33,18588.0,148.6513,148.8892,148.6322,148.8036,18588.0
2023-01-11 11:20:00,156.33,156.39,156.29,156.36,15825.0,148.8036,148.8607,148.7655,148.8321,15825.0
2023-01-11 11:30:00,156.42,156.45,156.29,156.34,14089.0,148.8892,148.9178,148.7655,148.8131,14089.0
2023-01-11 11:40:00,156.4,156.49,156.38,156.44,8326.0,148.8702,148.9559,148.8512,148.9083,8326.0
2023-01-11 11:50:00,156.43,156.51,156.38,156.41,7799.0,148.8988,148.9749,148.8512,148.8797,7799.0
2023-01-11 12:00:00,156.43,156.52,156.43,156.47,8906.0,148.8988,148.9844,148.8988,148.9368,8906.0
2023-01-11 12:10:00,156.46,156.63,156.44,156.56,28320.0,148.9273,149.0891,148.9083,149.0225,28320.0
2023-01-11 12:20:00,156.53,156.65,156.53,156.61,16770.0,148.9939,149.1082,148.9939,149.0701,16770.0
2023-01-11 12:30:00,156.62,156.64,156.46,156.51,31516.0,149.0796,149.0987,148.9273,148.9749,31516.0
2023-01-11 12:40:00,156.53,156.62,156.53,156.59,13584.0,148.9939,149.0796,148.9939,149.0511,13584.0
2023-01-11 12:50:00,156.61,156.64,156.53,156.55,14909.0,149.0701,149.0987,148.9939,149.013,14909.0
2023-01-11 13:00:00,156.58,156.72,156.57,156.71,11831.0,149.0415,149.1748,149.032,149.1653,11831.0
2023-01-11 13:10:00,156.72,156.91,156.51,156.66,59323.0,149.1748,149.3557,148.9749,149.1177,59323.0
2023-01-11 13:20:00,156.63,156.83,156.56,156.8,10089.0,149.0891,149.2795,149.0225,149.2509,10089.0
2023-01-11 13:30:00,156.81,156.88,156.78,156.88,79613.0,149.2605,149.3271,149.2319,149.3271,79613.0
2023-01-11 13:40:00,156.85,156.93,156.85,156.88,9134.0,149.2985,149.3747,149.2985,149.3271,9134.0
2023-01-11 13:50:00,156.85,156.86,156.66,156.76,27189.0,149.2985,149.3081,149.1177,149.2129,27189.0
2023-01-11 14:00:00,156.76,156.81,156.58,156.69,21465.0,149.2129,149.2605,149.0415,149.1462,21465.0
2023-01-11 14:10:00,156.72,156.8,156.65,156.78,66377.0,149.1748,149.2509,149.1082,149.2319,66377.0
2023-01-11 14:20:00,156.78,156.89,156.76,156.88,15368.0,149.2319,149.3366,149.2129,149.3271,15368.0
2023-01-11 14:30:00,156.89,157.04,156.87,157.0,38837.0,149.3366,149.4794,149.3176,149.4413,38837.0
2023-01-11 14:40:00,157.0,157.12,156.98,157.06,98126.0,149.4413,149.5555,149.4223,149.4984,98126.0
2023-01-11 14:50:00,157.05,157.05,156.98,157.05,61492.0,149.4889,149.4889,149.4223,149.4889,61492.0
2023-01-11 15:00:00,157.04,157.12,157.02,157.05,39115.0,149.4794,149.5555,149.4604,149.4889,39115.0
2023-01-11 15:10:00,157.06,157.21,157.06,157.16,34010.0,149.4984,149.6412,149.4984,149.5936,34010.0
2023-01-11 15:20:00,157.18,157.19,157.06,157.06,78566.0,149.6127,149.6222,149.4984,149.4984,78566.0
2023-01-11 15:30:00,157.06,157.06,156.91,156.92,60383.0,149.4984,149.4984,149.3557,149.3652,60383.0
2023-01-11 15:40:00,156.91,157.11,156.84,157.1,71052.0,149.3557,149.546,149.289,149.5365,71052.0
2023-01-11 15:50:00,157.09,157.34,157.03,157.3,151783.0,149.527,149.7649,149.4699,149.7269,151783.0
2023-01-12 09:30:00,157.71,157.86,157.18,157.28,52173.0,150.1171,150.2599,149.6127,149.7078,52173.0
2023-01-12 09:40:00,157.22,157.32,156.65,156.67,40407.0,149.6507,149.7459,149.1082,149.1272,40407.0
2023-01-12 09:50:00,156.65,157.06,156.56,156.98,32983.0,149.1082,149.4984,149.0225,149.4223,32983.0
2023-01-12 10:00:00,157.0,157.42,156.99,157.15,33534.0,149.4413,149.8411,149.4318,149.5841,33534.0
2023-01-12 10:10:00,157.28,157.94,157.28,157.75,55030.0,149.7078,150.3361,149.7078,150.1552,55030.0
2023-01-12 10:20:00,157.79,157.83,157.5,157.63,19865.0,150.1933,150.2314,149.9172,150.041,19865.0
2023-01-12 10:30:00,157.62,157.96,157.43,157.94,102465.0,150.0315,150.3551,149.8506,150.3361,102465.0
2023-01-12 10:40:00,157.93,157.99,157.29,157.46,164483.0,150.3265,150.3837,149.7174,149.8792,164483.0
2023-01-12 10:50:00,157.43,157.88,157.34,157.59,90584.0,149.8506,150.279,149.7649,150.0029,90584.0
2023-01-12 11:00:00,157.61,157.63,157.21,157.5,53098.0,150.022,150.041,149.6412,149.9172,53098.0
2023-01-12 11:10:00,157.57,157.81,157.51,157.69,28494.0,149.9839,150.2123,149.9268,150.0981,28494.0
2023-01-12 11:20:00,157.7,157.82,157.55,157.7,38219.0,150.1076,150.2218,149.9648,150.1076,38219.0
2023-01-12 11:30:00,157.69,157.71,157.4,157.56,34220.0,150.0981,150.1171,149.8221,149.9744,34220.0
2023-01-12 11:40:00,157.55,157.83,157.51,157.65,21684.0,149.9648,150.2314,149.9268,150.06,21684.0
2023-01-12 11:50:00,157.64,157.85,157.6,157.81,17007.0,150.0505,150.2504,150.0124,150.2123,17007.0
2023-01-12 12:00:00,157.78,158.08,157.77,158.03,18630.0,150.1838,150.4693,150.1742,150.4217,18630.0
2023-01-12 12:10:00,158.02,158.3,158.02,158.25,34456.0,150.4122,150.6787,150.4122,150.6311,34456.0
2023-01-12 12:20:00,158.28,158.38,158.16,158.36,31546.0,150.6597,150.7549,150.5455,150.7358,31546.0
2023-01-12 12:30:00,158.35,158.46,158.28,158.32,67661.0,150.7263,150.831,150.6597,150.6978,67661.0
2023-01-12 12:40:00,158.3,158.42,158.25,158.34,47846.0,150.6787,150.793,150.6311,150.7168,47846.0
2023-01-12 12:50:00,158.33,158.45,158.33,158.35,55487.0,150.7073,150.8215,150.7073,150.7263,55487.0
2023-01-12 13:00:00,158.34,158.5,158.3,158.44,65064.0,150.7168,150.8691,150.6787,150.812,65064.0
2023-01-12 13:10:00,158.44,158.6,158.37,158.54,34831.0,150.812,150.9643,150.7454,150.9072,34831.0
2023-01-12 13:20:00,158.52,158.56,157.74,157.81,99899.0,150.8881,150.9262,150.1457,150.2123,99899.0
2023-01-12 13:30:00,157.79,158.18,157.65,158.13,73308.0,150.1933,150.5645,150.06,150.5169,73308.0
2023-01-12 13:40:00,158.11,158.36,158.09,158.31,21067.0,150.4979,150.7358,150.4788,150.6882,21067.0
2023-01-12 13:50:00,158.31,158.53,158.28,158.45,33698.0,150.6882,150.8977,150.6597,150.8215,33698.0
2023-01-12 14:00:00,158.52,158.55,158.27,158.27,43114.0,150.8881,150.9167,150.6502,150.6502,43114.0
2023-01-12 14:10:00,158.3,158.45,158.25,158.42,30142.0,150.6787,150.8215,150.6311,150.793,30142.0
2023-01-12 14:20:00,158.42,158.47,158.22,158.26,141320.0,150.793,150.8405,150.6026,150.6407,141320.0
2023-01-12 14:30:00,158.23,158.4,158.16,158.36,34636.0,150.6121,150.7739,150.5455,150.7358,34636.0
2023-01-12 14:40:00,158.37,158.43,158.28,158.34,24979.0,150.7454,150.8025,150.6597,150.7168,24979.0
2023-01-12 14:50:00,158.31,158.31,157.99,158.22,33135.0,150.6882,150.6882,150.3837,150.6026,33135.0
2023-01-12 15:00:00,158.21,158.3,157.95,157.98,56344.0,150.5931,150.6787,150.3456,150.3741,56344.0
2023-01-12 15:10:00,157.98,158.0,157.82,157.82,86041.0,150.3741,150.3932,150.2218,150.2218,86041.0
2023-01-12 15:20:00,157.84,158.05,157.78,157.94,56468.0,150.2409,150.4408,150.1838,150.3361,56468.0
2023-01-12 15:30:00,157.93,158.05,157.82,157.91,39410.0,150.3265,150.4408,150.2218,150.3075,39410.0
2023-01-12 15:40:00,157.94,158.0,157.65,157.69,77812.0,150.3361,150.3932,150.06,150.0981,77812.0
2023-01-12 15:50:00,157.75,158.07,157.75,158.03,189645.0,150.1552,150.4598,150.1552,150.4217,189645.0
2023-01-13 09:30:00,156.87,157.03,156.48,156.66,75866.0,149.3176,149.4699,148.9464,149.1177,75866.0
2023-01-13 09:40:00,156.68,157.14,156.55,156.96,20682.0,149.1367,149.5746,149.013,149.4032,20682.0
2023-01-13 09:50:00,156.96,157.26,156.96,157.12,39482.0,149.4032,149.6888,149.4032,149.5555,39482.0
2023-01-13 10:00:00,157.07,157.44,156.97,157.18,68050.0,149.5079,149.8601,149.4128,149.6127,68050.0
2023-01-13 10:10:00,157.18,157.42,157.18,157.36,75211.0,149.6127,149.8411,149.6127,149.784,75211.0
2023-01-13 10:20:00,157.4,157.68,157.34,157.66,51894.0,149.8221,150.0886,149.7649,150.0695,51894.0
2023-01-13 10:30:00,157.68,157.75,157.51,157.51,24772.0,150.0886,150.1552,149.9268,149.9268,24772.0
2023-01-13 10:40:00,157.51,157.74,157.48,157.72,17697.0,149.9268,150.1457,149.8982,150.1267,17697.0
2023-01-13 10:50:00,157.74,157.78,157.58,157.63,44916.0,150.1457,150.1838,149.9934,150.041,44916.0
2023-01-13 11:00:00,157.69,157.71,157.51,157.58,186191.0,150.0981,150.1171,149.9268,149.9934,186191.0
2023-01-13 11:10:00,157.59,157.65,157.45,157.54,15680.0,150.0029,150.06,149.8697,149.9553,15680.0
2023-01-13 11:20:00,157.54,157.81,157.54,157.69,38837.0,149.9553,150.2123,149.9553,150.0981,38837.0
2023-01-13 11:30:00,157.69,157.7,157.5,157.5,31699.0,150.0981,150.1076,149.9172,149.9172,31699.0
2023-01-13 11:40:00,157.53,157.61,157.45,157.54,25659.0,149.9458,150.022,149.8697,149.9553,25659.0
2023-01-13 11:50:00,157.55,157.65,157.47,157.59,27175.0,149.9648,150.06,149.8887,150.0029,27175.0
2023-01-13 12:00:00,157.6,157.69,157.58,157.68,15506.0,150.0124,150.0981,149.9934,150.0886,15506.0
2023-01-13 12:10:00,157.69,157.85,157.69,157.83,34603.0,150.0981,150.2504,150.0981,150.2314,34603.0
2023-01-13 12:20:00,157.81,157.85,157.71,157.81,43601.0,150.2123,150.2504,150.1171,150.2123,43601.0
2023-01-13 12:30:00,157.82,157.83,157.66,157.68,20279.0,150.2218,150.2314,150.0695,150.0886,20279.0
2023-01-13 12:40:00,157.69,157.85,157.67,157.8,39006.0,150.0981,150.2504,150.0791,150.2028,39006.0
2023-01-13 12:50:00,157.81,157.98,157.78,157.92,13249.0,150.2123,150.3741,150.1838,150.317,13249.0
2023-01-13 13:00:00,157.93,158.02,157.85,157.89,65144.0,150.3265,150.4122,150.2504,150.2885,65144.0
2023-01-13 13:10:00,157.89,157.96,157.74,157.75,132408.0,150.2885,150.3551,150.1457,150.1552,132408.0
2023-01-13 13:20:00,157.74,157.79,157.7,157.76,113876.0,150.1457,150.1933,150.1076,150.1647,113876.0
2023-01-13 13:30:00,157.74,157.91,157.71,157.91,31921.0,150.1457,150.3075,150.1171,150.3075,31921.0
2023-01-13 13:40:00,157.92,158.2,157.92,158.17,17210.0,150.317,150.5835,150.317,150.555,17210.0
2023-01-13 13:50:00,158.17,158.2,158.08,158.19,15077.0,150.555,150.5835,150.4693,150.574,15077.0
2023-01-13 14:00:00,158.22,158.27,158.09,158.1,19812.0,150.6026,150.6502,150.4788,150.4884,19812.0
2023-01-13 14:10:00,158.1,158.2,158.1,158.1,32842.0,150.4884,150.5835,150.4884,150.4884,32842.0
2023-01-13 14:20:00,158.11,158.15,158.05,158.15,26891.0,150.4979,150.536,150.4408,150.536,26891.0
2023-01-13 14:30:00,158.15,158.21,158.05,158.2,59924.0,150.536,150.5931,150.4408,150.5835,59924.0
2023-01-13 14:40:00,158.22,158.28,158.12,158.23,23701.0,150.6026,150.6597,150.5074,150.6121,23701.0
2023-01-13 14:50:00,158.2,158.24,158.11,158.22,26545.0,150.5835,150.6216,150.4979,150.6026,26545.0
2023-01-13 15:00:00,158.23,158.34,158.21,158.34,31515.0,150.6121,150.7168,150.5931,150.7168,31515.0
2023-01-13 15:10:00,158.34,158.41,158.26,158.33,29303.0,150.7168,150.7834,150.6407,150.7073,29303.0
2023-01-13 15:20:00,158.31,158.4,158.31,158.4,39644.0,150.6882,150.7739,150.6882,150.7739,39644.0
2023-01-13 15:30:00,158.41,158.69,158.38,158.69,67892.0,150.7834,151.05,150.7549,151.05,67892.0
2023-01-13 15:40:00,158.7,158.71,158.41,158.48,74927.0,151.0595,151.069,150.7834,150.8501,74927.0
2023-01-13 15:50:00,158.49,158.57,158.35,158.46,219380.0,150.8596,150.9357,150.7263,150.831,219380.0
2023-01-17 09:30:00,158.39,158.56,158.16,158.25,111462.0,150.7644,150.9262,150.5455,150.6311,111462.0
2023-01-17 09:40:00,158.25,158.4,158.14,158.34,31629.0,150.6311,150.7739,150.5264,150.7168,31629.0
2023-01-17 09:50:00,158.33,158.42,158.16,158.16,91497.0,150.7073,150.793,150.5455,150.5455,91497.0
2023-01-17 10:00:00,158.17,158.7,158.17,158.53,153638.0,150.555,151.0595,150.555,150.8977,153638.0
2023-01-17 10:10:00,158.53,158.59,158.44,158.51,110844.0,150.8977,150.9548,150.812,150.8786,110844.0
2023-01-17 10:20:00,158.53,158.7,158.48,158.55,147543.0,150.8977,151.0595,150.8501,150.9167,147543.0
2023-01-17 10:30:00,158.57,158.58,158.28,158.28,110456.0,150.9357,150.9452,150.6597,150.6597,110456.0
2023-01-17 10:40:00,158.28,158.3,157.89,158.12,95157.0,150.6597,150.6787,150.2885,150.5074,95157.0
2023-01-17 10:50:00,158.1,158.13,157.97,158.05,133785.0,150.4884,150.5169,150.3646,150.4408,133785.0
2023-01-17 11:00:00,158.03,158.1,157.89,157.93,70862.0,150.4217,150.4884,150.2885,150.3265,70862.0
2023-01-17 11:10:00,157.92,158.0,157.74,157.8,527368.0,150.317,150.3932,150.1457,150.2028,527368.0
2023-01-17 11:20:00,157.81,157.87,157.62,157.84,56413.0,150.2123,150.2694,150.0315,150.2409,56413.0
2023-01-17 11:30:00,157.81,157.94,157.72,157.8,37174.0,150.2123,150.3361,150.1267,150.2028,37174.0
2023-01-17 11:40:00,157.83,157.89,157.78,157.86,36042.0,150.2314,150.2885,150.1838,150.2599,36042.0
2023-01-17 11:50:00,157.86,157.94,157.8,157.89,34723.0,150.2599,150.3361,150.2028,150.2885,34723.0
2023-01-17 12:00:00,157.92,158.07,157.9,157.9,374654.0,150.317,150.4598,150.298,150.298,374654.0
2023-01-17 12:10:00,157.9,157.94,157.8,157.81,98616.0,150.298,150.3361,150.2028,150.2123,98616.0
2023-01-17 12:20:00,157.82,157.88,157.7,157.71,277630.0,150.2218,150.279,150.1076,150.1171,277630.0
2023-01-17 12:30:00,157.71,157.89,157.68,157.86,94113.0,150.1171,150.2885,150.0886,150.2599,94113.0
2023-01-17 12:40:00,157.84,157.87,157.78,157.81,27397.0,150.2409,150.2694,150.1838,150.2123,27397.0
2023-01-17 12:50:00,157.81,157.91,157.78,157.85,23238.0,150.2123,150.3075,150.1838,150.2504,23238.0
2023-01-17 13:00:00,157.86,157.98,157.85,157.92,78959.0,150.2599,150.3741,150.2504,150.317,78959.0
2023-01-17 13:10:00,157.92,157.97,157.83,157.94,29338.0,150.317,150.3646,150.2314,150.3361,29338.0
2023-01-17 13:20:00,157.94,157.95,157.85,157.91,45665.0,150.3361,150.3456,150.2504,150.3075,45665.0
2023-01-17 13:30:00,157.91,158.1,157.88,158.09,44674.0,150.3075,150.4884,150.279,150.4788,44674.0
2023-01-17 13:40:00,158.09,158.13,158.0,158.11,251408.0,150.4788,150.5169,150.3932,150.4979,251408.0
2023-01-17 13:50:00,158.11,158.13,158.02,158.09,21604.0,150.4979,150.5169,150.4122,150.4788,21604.0
2023-01-17 14:00:00,158.09,158.16,158.06,158.14,129716.0,150.4788,150.5455,150.4503,150.5264,129716.0
2023-01-17 14:10:00,158.12,158.14,157.74,157.83,218708.0,150.5074,150.5264,150.1457,150.2314,218708.0
2023-01-17 14:20:00,157.83,157.83,157.7,157.74,477109.0,150.2314,150.2314,150.1076,150.1457,477109.0
2023-01-17 14:30:00,157.76,158.04,157.76,158.03,45554.0,150.1647,150.4312,150.1647,150.4217,45554.0
2023-01-17 14:40:00,158.03,158.1,158.02,158.06,206341.0,150.4217,150.4884,150.4122,150.4503,206341.0
2023-01-17 14:50:00,158.09,158.09,157.86,157.92,65728.0,150.4788,150.4788,150.2599,150.317,65728.0
2023-01-17 15:00:00,157.91,158.06,157.91,157.98,67812.0,150.3075,150.4503,150.3075,150.3741,67812.0
2023-01-17 15:10:00,157.97,157.99,157.82,157.91,226775.0,150.3646,150.3837,150.2218,150.3075,226775.0
2023-01-17 15:20:00,157.9,157.93,157.79,157.83,58871.0,150.298,150.3265,150.1933,150.2314,58871.0
2023-01-17 15:30:00,157.84,157.92,157.78,157.86,84268.0,150.2409,150.317,150.1838,150.2599,84268.0
2023-01-17 15:40:00,157.86,157.9,157.63,157.68,102951.0,150.2599,150.298,150.041,150.0886,102951.0
2023-01-17 15:50:00,157.66,157.75,157.53,157.71,126889.0,150.0695,150.1552,149.9458,150.1171,126889.0
2023-01-18 09:30:00,158.02,158.06,157.71,157.85,37219.0,150.4122,150.4503,150.1171,150.2504,37219.0
2023-01-18 09:40:00,157.88,158.15,157.79,158.02,94203.0,150.279,150.536,150.1933,150.4122,94203.0
2023-01-18 09:50:00,158.06,158.17,157.98,158.09,47989.0,150.4503,150.555,150.3741,150.4788,47989.0
2023-01-18 10:00:00,158.12,158.24,157.98,158.09,40987.0,150.5074,150.6216,150.3741,150.4788,40987.0
2023-01-18 10:10:00,158.03,158.22,157.84,157.95,17381.0,150.4217,150.6026,150.2409,150.3456,17381.0
2023-01-18 10:20:00,158.0,158.13,157.98,158.09,22499.0,150.3932,150.5169,150.3741,150.4788,22499.0
2023-01-18 10:30:00,158.1,158.1,157.65,157.68,53885.0,150.4884,150.4884,150.06,150.0886,53885.0
2023-01-18 10:40:00,157.67,157.75,157.49,157.56,71284.0,150.0791,150.1552,149.9077,149.9744,71284.0
2023-01-18 10:50:00,157.56,157.58,157.15,157.35,21082.0,149.9744,149.9934,149.5841,149.7745,21082.0
2023-01-18 11:00:00,157.32,157.38,156.88,156.97,24308.0,149.7459,149.803,149.3271,149.4128,24308.0
2023-01-18 11:10:00,156.94,156.94,156.7,156.73,14895.0,149.3842,149.3842,149.1558,149.1843,14895.0
2023-01-18 11:20:00,156.68,156.7,156.45,156.58,25756.0,149.1367,149.1558,148.9178,149.0415,25756.0
2023-01-18 11:30:00,156.53,156.55,156.26,156.26,23726.0,148.9939,149.013,148.7369,148.7369,23726.0
2023-01-18 11:40:00,156.23,156.38,156.13,156.37,15798.0,148.7084,148.8512,148.6132,148.8416,15798.0
2023-01-18 11:50:00,156.33,156.37,156.15,156.35,27537.0,148.8036,148.8416,148.6322,148.8226,27537.0
2023-01-18 12:00:00,156.36,156.4,156.11,156.2,138899.0,148.8321,148.8702,148.5942,148.6798,138899.0
2023-01-18 12:10:00,156.16,156.32,156.09,156.1,13259.0,148.6418,148.7941,148.5751,148.5846,13259.0
2023-01-18 12:20:00,156.1,156.12,155.82,155.86,17332.0,148.5846,148.6037,148.3181,148.3562,17332.0
2023-01-18 12:30:00,155.85,155.95,155.76,155.86,16538.0,148.3467,148.4419,148.261,148.3562,16538.0
2023-01-18 12:40:00,155.85,155.91,155.76,155.86,39395.0,148.3467,148.4038,148.261,148.3562,39395.0
2023-01-18 12:50:00,155.86,155.9,155.63,155.66,24589.0,148.3562,148.3943,148.1373,148.1658,24589.0
2023-01-18 13:00:00,155.67,155.76,155.42,155.45,57622.0,148.1754,148.261,147.9374,147.9659,57622.0
2023-01-18 13:10:00,155.45,155.46,155.36,155.45,40051.0,147.9659,147.9755,147.8803,147.9659,40051.0
2023-01-18 13:20:00,155.44,155.7,155.4,155.69,57557.0,147.9564,148.2039,147.9183,148.1944,57557.0
2023-01-18 13:30:00,155.69,155.85,155.66,155.77,49414.0,148.1944,148.3467,148.1658,148.2705,49414.0
2023-01-18 13:40:00,155.78,156.03,155.78,155.92,28395.0,148.2801,148.518,148.2801,148.4133,28395.0
2023-01-18 13:50:00,155.94,155.98,155.77,155.79,17466.0,148.4324,148.4704,148.2705,148.2896,17466.0
2023-01-18 14:00:00,155.83,155.85,155.63,155.73,44215.0,148.3276,148.3467,148.1373,148.2325,44215.0
2023-01-18 14:10:00,155.73,155.82,155.58,155.59,637142.0,148.2325,148.3181,148.0897,148.0992,637142.0
2023-01-18 14:20:00,155.6,155.81,155.6,155.78,24656.0,148.1087,148.3086,148.1087,148.2801,24656.0
2023-01-18 14:30:00,155.8,155.84,155.67,155.69,49536.0,148.2991,148.3372,148.1754,148.1944,49536.0
2023-01-18 14:40:00,155.66,155.72,155.6,155.64,16340.0,148.1658,148.2229,148.1087,148.1468,16340.0
2023-01-18 14:50:00,155.66,155.66,155.52,155.54,46691.0,148.1658,148.1658,148.0326,148.0516,46691.0
2023-01-18 15:00:00,155.54,155.54,155.37,155.5,96909.0,148.0516,148.0516,147.8898,148.0135,96909.0
2023-01-18 15:10:00,155.51,155.69,155.42,155.5,97809.0,148.0231,148.1944,147.9374,148.0135,97809.0
2023-01-18 15:20:00,155.5,155.59,155.43,155.46,152804.0,148.0135,148.0992,147.9469,147.9755,152804.0
2023-01-18 15:30:00,155.45,155.47,155.2,155.2,176400.0,147.9659,147.985,147.728,147.728,176400.0
2023-01-18 15:40:00,155.19,155.19,154.95,154.98,161723.0,147.7185,147.7185,147.49,147.5186,161723.0
2023-01-18 15:50:00,154.97,155.13,154.87,154.94,411908.0,147.5091,147.6613,147.4139,147.4805,411908.0
2023-01-19 09:30:00,154.02,154.36,153.92,154.28,62472.0,146.6048,146.9284,146.5096,146.8523,62472.0
2023-01-19 09:40:00,154.23,154.39,153.98,153.98,21500.0,146.8047,146.957,146.5667,146.5667,21500.0
2023-01-19 09:50:00,153.98,154.2,153.87,154.01,67370.0,146.5667,146.7761,146.462,146.5953,67370.0
2023-01-19 10:00:00,154.01,154.27,153.92,154.25,117948.0,146.5953,146.8428,146.5096,146.8237,117948.0
2023-01-19 10:10:00,154.24,154.24,153.79,154.1,39632.0,146.8142,146.8142,146.3859,146.6809,39632.0
2023-01-19 10:20:00,154.12,154.12,153.83,153.91,23744.0,146.7,146.7,146.4239,146.5001,23744.0
2023-01-19 10:30:00,153.94,153.94,153.66,153.74,52146.0,146.5286,146.5286,146.2621,146.3383,52146.0
2023-01-19 10:40:00,153.81,153.84,153.59,153.65,19089.0,146.4049,146.4335,146.1955,146.2526,19089.0
2023-01-19 10:50:00,153.65,153.65,153.45,153.58,9490.0,146.2526,146.2526,146.0622,146.186,9490.0
2023-01-19 11:00:00,153.58,153.78,153.49,153.75,30681.0,146.186,146.3763,146.1003,146.3478,30681.0
2023-01-19 11:10:00,153.75,153.86,153.58,153.59,25380.0,146.3478,146.4525,146.186,146.1955,25380.0
2023-01-19 11:20:00,153.59,153.63,153.43,153.45,21232.0,146.1955,146.2336,146.0432,146.0622,21232.0
2023-01-19 11:30:00,153.44,153.65,153.44,153.6,40683.0,146.0527,146.2526,146.0527,146.205,40683.0
2023-01-19 11:40:00,153.59,153.61,153.3,153.41,40109.0,146.1955,146.2145,145.9195,146.0242,40109.0
2023-01-19 11:50:00,153.41,153.53,153.34,153.52,26317.0,146.0242,146.1384,145.9575,146.1289,26317.0
2023-01-19 12:00:00,153.54,153.83,153.54,153.76,42711.0,146.1479,146.4239,146.1479,146.3573,42711.0
2023-01-19 12:10:00,153.78,154.04,153.74,153.95,18479.0,146.3763,146.6238,146.3383,146.5382,18479.0
2023-01-19 12:20:00,153.92,153.95,153.78,153.82,43888.0,146.5096,146.5382,146.3763,146.4144,43888.0
2023-01-19 12:30:00,153.82,153.87,153.74,153.8,28349.0,146.4144,146.462,146.3383,146.3954,28349.0
2023-01-19 12:40:00,153.79,153.83,153.7,153.72,23112.0,146.3859,146.4239,146.3002,146.3192,23112.0
2023-01-19 12:50:00,153.74,153.85,153.65,153.85,40725.0,146.3383,146.443,146.2526,146.443,40725.0
2023-01-19 13:00:00,153.9,154.15,153.87,154.06,19862.0,146.4906,146.7285,146.462,146.6429,19862.0
2023-01-19 13:10:00,154.07,154.18,153.89,154.17,32111.0,146.6524,146.7571,146.481,146.7476,32111.0
2023-01-19 13:20:00,154.15,154.28,154.03,154.13,15343.0,146.7285,146.8523,146.6143,146.7095,15343.0
2023-01-19 13:30:00,154.13,154.46,154.13,154.45,22364.0,146.7095,147.0236,146.7095,147.0141,22364.0
2023-01-19 13:40:00,154.45,154.59,154.29,154.31,20120.0,147.0141,147.1473,146.8618,146.8808,20120.0
2023-01-19 13:50:00,154.3,154.38,154.22,154.36,854220.0,146.8713,146.9475,146.7952,146.9284,854220.0
2023-01-19 14:00:00,154.35,154.4,154.13,154.23,52266.0,146.9189,146.9665,146.7095,146.8047,52266.0
2023-01-19 14:10:00,154.2,154.46,154.16,154.41,102631.0,146.7761,147.0236,146.738,146.976,102631.0
2023-01-19 14:20:00,154.42,154.65,154.42,154.56,63067.0,146.9855,147.2045,146.9855,147.1188,63067.0
2023-01-19 14:30:00,154.57,154.73,154.46,154.64,58790.0,147.1283,147.2806,147.0236,147.1949,58790.0
2023-01-19 14:40:00,154.62,154.7,154.5,154.53,29022.0,147.1759,147.2521,147.0617,147.0902,29022.0
2023-01-19 14:50:00,154.53,154.59,154.44,154.51,37411.0,147.0902,147.1473,147.0046,147.0712,37411.0
2023-01-19 15:00:00,154.5,154.66,154.38,154.42,41363.0,147.0617,147.214,146.9475,146.9855,41363.0
2023-01-19 15:10:00,154.43,154.52,154.34,154.45,54517.0,146.995,147.0807,146.9094,147.0141,54517.0
2023-01-19 15:20:00,154.47,154.49,154.36,154.44,44752.0,147.0331,147.0522,146.9284,147.0046,44752.0
2023-01-19 15:30:00,154.46,154.47,154.24,154.41,226663.0,147.0236,147.0331,146.8142,146.976,226663.0
2023-01-19 15:40:00,154.42,154.42,154.22,154.25,52716.0,146.9855,146.9855,146.7952,146.8237,52716.0
2023-01-19 15:50:00,154.25,154.27,153.86,153.88,176283.0,146.8237,146.8428,146.4525,146.4715,176283.0
2023-01-20 09:30:00,154.31,154.31,153.53,153.73,71644.0,146.8808,146.8808,146.1384,146.3288,71644.0
2023-01-20 09:40:00,153.72,153.98,153.68,153.87,50466.0,146.3192,146.5667,146.2812,146.462,50466.0
2023-01-20 09:50:00,153.89,154.17,153.83,154.06,22552.0,146.481,146.7476,146.4239,146.6429,22552.0
2023-01-20 10:00:00,154.08,154.45,153.98,154.41,48362.0,146.6619,147.0141,146.5667,146.976,48362.0
2023-01-20 10:10:00,154.4,154.43,154.1,154.13,21853.0,146.9665,146.995,146.6809,146.7095,21853.0
2023-01-20 10:20:00,154.15,154.54,154.09,154.52,28960.0,146.7285,147.0998,146.6714,147.0807,28960.0
2023-01-20 10:30:00,154.56,154.58,154.36,154.39,34624.0,147.1188,147.1378,146.9284,146.957,34624.0
2023-01-20 10:40:00,154.38,154.41,154.3,154.34,23925.0,146.9475,146.976,146.8713,146.9094,23925.0
2023-01-20 10:50:00,154.36,154.51,154.28,154.41,17791.0,146.9284,147.0712,146.8523,146.976,17791.0
2023-01-20 11:00:00,154.42,154.69,154.42,154.66,16236.0,146.9855,147.2425,146.9855,147.214,16236.0
2023-01-20 11:10:00,154.68,154.85,154.68,154.81,16048.0,147.233,147.3948,147.233,147.3568,16048.0
2023-01-20 11:20:00,154.84,154.98,154.72,154.97,11589.0,147.3853,147.5186,147.2711,147.5091,11589.0
2023-01-20 11:30:00,154.95,154.97,154.75,154.75,8888.0,147.49,147.5091,147.2996,147.2996,8888.0
2023-01-20 11:40:00,154.74,154.88,154.71,154.83,52481.0,147.2901,147.4234,147.2616,147.3758,52481.0
2023-01-20 11:50:00,154.83,154.83,154.64,154.68,52300.0,147.3758,147.3758,147.1949,147.233,52300.0
2023-01-20 12:00:00,154.68,154.79,154.67,154.75,54833.0,147.233,147.3377,147.2235,147.2996,54833.0
2023-01-20 12:10:00,154.72,154.84,154.67,154.79,33125.0,147.2711,147.3853,147.2235,147.3377,33125.0
2023-01-20 12:20:00,154.79,154.88,154.73,154.78,28356.0,147.3377,147.4234,147.2806,147.3282,28356.0
2023-01-20 12:30:00,154.77,154.78,154.67,154.76,27774.0,147.3187,147.3282,147.2235,147.3092,27774.0
2023-01-20 12:40:00,154.78,154.81,154.7,154.73,21806.0,147.3282,147.3568,147.2521,147.2806,21806.0
2023-01-20 12:50:00,154.74,154.83,154.69,154.71,21295.0,147.2901,147.3758,147.2425,147.2616,21295.0
2023-01-20 13:00:00,154.7,154.87,154.69,154.74,53214.0,147.2521,147.4139,147.2425,147.2901,53214.0
2023-01-20 13:10:00,154.65,154.82,154.51,154.57,30223.0,147.2045,147.3663,147.0712,147.1283,30223.0
2023-01-20 13:20:00,154.49,154.66,154.45,154.65,400449.0,147.0522,147.214,147.0141,147.2045,400449.0
2023-01-20 13:30:00,154.66,155.06,154.65,155.03,37579.0,147.214,147.5947,147.2045,147.5662,37579.0
2023-01-20 13:40:00,155.03,155.22,154.98,155.19,17950.0,147.5662,147.747,147.5186,147.7185,17950.0
2023-01-20 13:50:00,155.21,155.26,155.12,155.19,15250.0,147.7375,147.7851,147.6518,147.7185,15250.0
2023-01-20 14:00:00,155.18,155.21,155.11,155.19,18370.0,147.7089,147.7375,147.6423,147.7185,18370.0
2023-01-20 14:10:00,155.18,155.31,155.18,155.23,24125.0,147.7089,147.8327,147.7089,147.7565,24125.0
2023-01-20 14:20:00,155.23,155.36,155.2,155.33,236774.0,147.7565,147.8803,147.728,147.8517,236774.0
2023-01-20 14:30:00,155.34,155.47,155.34,155.44,49559.0,147.8612,147.985,147.8612,147.9564,49559.0
2023-01-20 14:40:00,155.44,155.47,155.32,155.33,57075.0,147.9564,147.985,147.8422,147.8517,57075.0
2023-01-20 14:50:00,155.34,155.49,155.29,155.49,22001.0,147.8612,148.004,147.8136,148.004,22001.0
2023-01-20 15:00:00,155.49,155.71,155.49,155.68,105116.0,148.004,148.2134,148.004,148.1849,105116.0
2023-01-20 15:10:00,155.69,155.96,155.64,155.89,22722.0,148.1944,148.4514,148.1468,148.3848,22722.0
2023-01-20 15:20:00,155.92,155.92,155.67,155.8,19163.0,148.4133,148.4133,148.1754,148.2991,19163.0
2023-01-20 15:30:00,155.83,155.93,155.67,155.78,254824.0,148.3276,148.4228,148.1754,148.2801,254824.0
2023-01-20 15:40:00,155.78,155.86,155.68,155.86,38674.0,148.2801,148.3562,148.1849,148.3562,38674.0
2023-01-20 15:50:00,155.87,156.12,155.78,156.08,110015.0,148.3657,148.6037,148.2801,148.5656,110015.0
2023-01-23 09:30:00,156.31,156.49,156.03,156.09,59471.0,148.7845,148.9559,148.518,148.5751,59471.0
2023-01-23 09:40:00,156.07,156.55,156.03,156.47,189009.0,148.5561,149.013,148.518,148.9368,189009.0
2023-01-23 09:50:00,156.48,156.72,156.46,156.57,75715.0,148.9464,149.1748,148.9273,149.032,75715.0
2023-01-23 10:00:00,156.57,156.79,156.54,156.65,79138.0,149.032,149.2414,149.0035,149.1082,79138.0
2023-01-23 10:10:00,156.65,157.0,156.62,156.94,96235.0,149.1082,149.4413,149.0796,149.3842,96235.0
2023-01-23 10:20:00,156.95,157.16,156.87,157.11,107236.0,149.3937,149.5936,149.3176,149.546,107236.0
2023-01-23 10:30:00,157.11,157.2,157.09,157.15,29508.0,149.546,149.6317,149.527,149.5841,29508.0
2023-01-23 10:40:00,157.14,157.3,157.05,157.27,34642.0,149.5746,149.7269,149.4889,149.6983,34642.0
2023-01-23 10:50:00,157.28,157.45,157.25,157.33,33089.0,149.7078,149.8697,149.6793,149.7554,33089.0
2023-01-23 11:00:00,157.33,157.9,157.33,157.89,91217.0,149.7554,150.298,149.7554,150.2885,91217.0
2023-01-23 11:10:00,157.91,157.91,157.71,157.91,54417.0,150.3075,150.3075,150.1171,150.3075,54417.0
2023-01-23 11:20:00,157.91,157.98,157.57,157.57,57938.0,150.3075,150.3741,149.9839,149.9839,57938.0
2023-01-23 11:30:00,157.58,157.73,157.5,157.64,65784.0,149.9934,150.1362,149.9172,150.0505,65784.0
2023-01-23 11:40:00,157.65,157.67,157.54,157.65,31783.0,150.06,150.0791,149.9553,150.06,31783.0
2023-01-23 11:50:00,157.65,157.73,157.54,157.71,40978.0,150.06,150.1362,149.9553,150.1171,40978.0
2023-01-23 12:00:00,157.71,157.71,157.33,157.33,42653.0,150.1171,150.1171,149.7554,149.7554,42653.0
2023-01-23 12:10:00,157.33,157.54,157.32,157.52,49693.0,149.7554,149.9553,149.7459,149.9363,49693.0
2023-01-23 12:20:00,157.53,157.61,157.47,157.59,70354.0,149.9458,150.022,149.8887,150.0029,70354.0
2023-01-23 12:30:00,157.58,157.74,157.57,157.72,29536.0,149.9934,150.1457,149.9839,150.1267,29536.0
2023-01-23 12:40:00,157.71,157.85,157.54,157.68,1232913.0,150.1171,150.2504,149.9553,150.0886,1232913.0
2023-01-23 12:50:00,157.67,157.88,157.6,157.86,90910.0,150.0791,150.279,150.0124,150.2599,90910.0
2023-01-23 13:00:00,157.86,157.98,157.82,157.9,42131.0,150.2599,150.3741,150.2218,150.298,42131.0
2023-01-23 13:10:00,157.9,157.98,157.84,157.95,20818.0,150.298,150.3741,150.2409,150.3456,20818.0
2023-01-23 13:20:00,157.94,158.04,157.92,157.99,19327.0,150.3361,150.4312,150.317,150.3837,19327.0
2023-01-23 13:30:00,158.02,158.11,157.97,158.11,31975.0,150.4122,150.4979,150.3646,150.4979,31975.0
2023-01-23 13:40:00,158.14,158.3,158.12,158.26,19762.0,150.5264,150.6787,150.5074,150.6407,19762.0
2023-01-23 13:50:00,158.27,158.28,158.05,158.09,40701.0,150.6502,150.6597,150.4408,150.4788,40701.0
2023-01-23 14:00:00,158.1,158.1,157.86,157.94,45871.0,150.4884,150.4884,150.2599,150.3361,45871.0
2023-01-23 14:10:00,157.92,157.93,157.76,157.81,71538.0,150.317,150.3265,150.1647,150.2123,71538.0
2023-01-23 14:20:00,157.81,157.83,157.48,157.51,413724.0,150.2123,150.2314,149.8982,149.9268,413724.0
2023-01-23 14:30:00,157.52,157.66,157.32,157.34,78427.0,149.9363,150.0695,149.7459,149.7649,78427.0
2023-01-23 14:40:00,157.34,157.4,156.95,157.06,56650.0,149.7649,149.8221,149.3937,149.4984,56650.0
2023-01-23 14:50:00,157.05,157.13,156.86,157.11,73991.0,149.4889,149.5651,149.3081,149.546,73991.0
2023-01-23 15:00:00,157.11,157.17,156.99,157.14,60432.0,149.546,149.6031,149.4318,149.5746,60432.0
2023-01-23 15:10:00,157.15,157.42,157.08,157.31,52407.0,149.5841,149.8411,149.5175,149.7364,52407.0
2023-01-23 15:20:00,157.31,157.37,157.1,157.25,26466.0,149.7364,149.7935,149.5365,149.6793,26466.0
2023-01-23 15:30:00,157.27,157.33,157.13,157.29,45554.0,149.6983,149.7554,149.5651,149.7174,45554.0
2023-01-23 15:40:00,157.29,157.46,157.15,157.44,50736.0,149.7174,149.8792,149.5841,149.8601,50736.0
2023-01-23 15:50:00,157.45,157.68,157.44,157.53,112939.0,149.8697,150.0886,149.8601,149.9458,112939.0
2023-01-24 09:30:00,156.89,157.18,155.9,155.9,118329.0,149.3366,149.6127,148.3943,148.3943,118329.0
2023-01-24 09:40:00,155.97,157.03,155.9,156.94,87862.0,148.4609,149.4699,148.3943,149.3842,87862.0
2023-01-24 09:50:00,156.93,157.09,156.4,156.44,112117.0,149.3747,149.527,148.8702,148.9083,112117.0
2023-01-24 10:00:00,156.44,156.63,156.3,156.56,43272.0,148.9083,149.0891,148.775,149.0225,43272.0
2023-01-24 10:10:00,156.52,157.12,156.5,156.72,35441.0,148.9844,149.5555,148.9654,149.1748,35441.0
2023-01-24 10:20:00,156.75,156.93,156.67,156.93,15839.0,149.2034,149.3747,149.1272,149.3747,15839.0
2023-01-24 10:30:00,156.91,157.01,156.71,156.88,18218.0,149.3557,149.4508,149.1653,149.3271,18218.0
2023-01-24 10:40:00,156.88,157.22,156.8,157.22,41913.0,149.3271,149.6507,149.2509,149.6507,41913.0
2023-01-24 10:50:00,157.2,157.51,157.15,157.43,17567.0,149.6317,149.9268,149.5841,149.8506,17567.0
2023-01-24 11:00:00,157.46,157.52,157.35,157.39,68235.0,149.8792,149.9363,149.7745,149.8125,68235.0
2023-01-24 11:10:00,157.41,157.43,157.21,157.24,10414.0,149.8316,149.8506,149.6412,149.6698,10414.0
2023-01-24 11:20:00,157.22,157.5,157.2,157.49,52707.0,149.6507,149.9172,149.6317,149.9077,52707.0
2023-01-24 11:30:00,157.48,157.48,157.27,157.33,28151.0,149.8982,149.8982,149.6983,149.7554,28151.0
2023-01-24 11:40:00,157.33,157.36,157.2,157.31,26666.0,149.7554,149.784,149.6317,149.7364,26666.0
2023-01-24 11:50:00,157.31,157.39,157.21,157.23,33396.0,149.7364,149.8125,149.6412,149.6602,33396.0
2023-01-24 12:00:00,157.23,157.31,156.95,157.31,62068.0,149.6602,149.7364,149.3937,149.7364,62068.0
2023-01-24 12:10:00,157.29,157.37,157.29,157.36,28990.0,149.7174,149.7935,149.7174,149.784,28990.0
2023-01-24 12:20:00,157.35,157.36,157.23,157.33,11852.0,149.7745,149.784,149.6602,149.7554,11852.0
2023-01-24 12:30:00,157.3,157.39,157.25,157.31,22957.0,149.7269,149.8125,149.6793,149.7364,22957.0
2023-01-24 12:40:00,157.31,157.33,157.23,157.27,41019.0,149.7364,149.7554,149.6602,149.6983,41019.0
2023-01-24 12:50:00,157.3,157.35,157.25,157.32,13922.0,149.7269,149.7745,149.6793,149.7459,13922.0
2023-01-24 13:00:00,157.31,157.43,157.17,157.32,48597.0,149.7364,149.8506,149.6031,149.7459,48597.0
2023-01-24 13:10:00,157.42,157.51,157.38,157.45,11670.0,149.8411,149.9268,149.803,149.8697,11670.0
2023-01-24 13:20:00,157.46,157.47,157.31,157.45,21062.0,149.8792,149.8887,149.7364,149.8697,21062.0
2023-01-24 13:30:00,157.46,157.49,157.4,157.49,17233.0,149.8792,149.9077,149.8221,149.9077,17233.0
2023-01-24 13:40:00,157.47,157.68,157.44,157.61,29170.0,149.8887,150.0886,149.8601,150.022,29170.0
2023-01-24 13:50:00,157.6,157.67,157.55,157.59,84752.0,150.0124,150.0791,149.9648,150.0029,84752.0
2023-01-24 14:00:00,157.59,157.61,157.29,157.37,22921.0,150.0029,150.022,149.7174,149.7935,22921.0
2023-01-24 14:10:00,157.38,157.43,157.33,157.35,27667.0,149.803,149.8506,149.7554,149.7745,27667.0
2023-01-24 14:20:00,157.36,157.47,157.32,157.44,25554.0,149.784,149.8887,149.7459,149.8601,25554.0
2023-01-24 14:30:00,157.46,157.61,157.44,157.58,38541.0,149.8792,150.022,149.8601,149.9934,38541.0
2023-01-24 14:40:00,157.56,157.67,157.54,157.57,36817.0,149.9744,150.0791,149.9553,149.9839,36817.0
2023-01-24 14:50:00,157.57,157.74,157.55,157.7,55770.0,149.9839,150.1457,149.9648,150.1076,55770.0
2023-01-24 15:00:00,157.7,157.76,157.62,157.64,124347.0,150.1076,150.1647,150.0315,150.0505,124347.0
2023-01-24 15:10:00,157.63,157.71,157.54,157.61,37831.0,150.041,150.1171,149.9553,150.022,37831.0
2023-01-24 15:20:00,157.61,157.65,157.51,157.62,47052.0,150.022,150.06,149.9268,150.0315,47052.0
2023-01-24 15:30:00,157.62,157.64,157.35,157.38,259992.0,150.0315,150.0505,149.7745,149.803,259992.0
2023-01-24 15:40:00,157.39,157.39,157.17,157.25,26258.0,149.8125,149.8125,149.6031,149.6793,26258.0
2023-01-24 15:50:00,157.25,157.55,157.24,157.39,62137.0,149.6793,149.9648,149.6698,149.8125,62137.0
2023-01-25 09:30:00,156.26,156.42,156.12,156.33,167879.0,148.7369,148.8892,148.6037,148.8036,167879.0
2023-01-25 09:40:00,156.32,156.61,156.32,156.34,45713.0,148.7941,149.0701,148.7941,148.8131,45713.0
2023-01-25 09:50:00,156.35,156.37,155.88,155.91,38950.0,148.8226,148.8416,148.3752,148.4038,38950.0
2023-01-25 10:00:00,155.9,156.54,155.87,156.4,63969.0,148.3943,149.0035,148.3657,148.8702,63969.0
2023-01-25 10:10:00,156.43,156.44,156.05,156.17,27329.0,148.8988,148.9083,148.5371,148.6513,27329.0
2023-01-25 10:20:00,156.13,156.16,155.93,156.01,18187.0,148.6132,148.6418,148.4228,148.499,18187.0
2023-01-25 10:30:00,156.01,156.16,155.62,155.63,25176.0,148.499,148.6418,148.1278,148.1373,25176.0
2023-01-25 10:40:00,155.63,155.94,155.57,155.83,35665.0,148.1373,148.4324,148.0802,148.3276,35665.0
2023-01-25 10:50:00,155.81,156.0,155.66,155.98,60033.0,148.3086,148.4895,148.1658,148.4704,60033.0
2023-01-25 11:00:00,155.95,156.07,155.89,155.89,40535.0,148.4419,148.5561,148.3848,148.3848,40535.0
2023-01-25 11:10:00,155.91,156.17,155.87,156.15,502127.0,148.4038,148.6513,148.3657,148.6322,502127.0
2023-01-25 11:20:00,156.15,156.3,156.06,156.25,373882.0,148.6322,148.775,148.5466,148.7274,373882.0
2023-01-25 11:30:00,156.26,156.34,156.17,156.31,78735.0,148.7369,148.8131,148.6513,148.7845,78735.0
2023-01-25 11:40:00,156.3,156.33,156.2,156.29,43279.0,148.775,148.8036,148.6798,148.7655,43279.0
2023-01-25 11:50:00,156.32,156.73,156.28,156.6,35459.0,148.7941,149.1843,148.756,149.0606,35459.0
2023-01-25 12:00:00,156.59,156.65,156.47,156.58,14464.0,149.0511,149.1082,148.9368,149.0415,14464.0
2023-01-25 12:10:00,156.59,156.62,156.48,156.58,12397.0,149.0511,149.0796,148.9464,149.0415,12397.0
2023-01-25 12:20:00,156.59,156.59,156.4,156.43,14455.0,149.0511,149.0511,148.8702,148.8988,14455.0
2023-01-25 12:30:00,156.5,156.63,156.5,156.6,23851.0,148.9654,149.0891,148.9654,149.0606,23851.0
2023-01-25 12:40:00,156.59,156.7,156.59,156.66,12125.0,149.0511,149.1558,149.0511,149.1177,12125.0
2023-01-25 12:50:00,156.69,156.74,156.63,156.65,9387.0,149.1462,149.1938,149.0891,149.1082,9387.0
2023-01-25 13:00:00,156.66,156.91,156.62,156.86,27497.0,149.1177,149.3557,149.0796,149.3081,27497.0
2023-01-25 13:10:00,156.88,157.06,156.86,157.03,19588.0,149.3271,149.4984,149.3081,149.4699,19588.0
2023-01-25 13:20:00,157.04,157.23,157.04,157.2,18825.0,149.4794,149.6602,149.4794,149.6317,18825.0
2023-01-25 13:30:00,157.21,157.22,157.09,157.17,8246.0,149.6412,149.6507,149.527,149.6031,8246.0
2023-01-25 13:40:00,157.16,157.37,157.15,157.36,18908.0,149.5936,149.7935,149.5841,149.784,18908.0
2023-01-25 13:50:00,157.36,157.36,157.23,157.31,11864.0,149.784,149.784,149.6602,149.7364,11864.0
2023-01-25 14:00:00,157.32,157.4,157.21,157.32,22011.0,149.7459,149.8221,149.6412,149.7459,22011.0
2023-01-25 14:10:00,157.35,157.65,157.31,157.61,64553.0,149.7745,150.06,149.7364,150.022,64553.0
2023-01-25 14:20:00,157.61,157.62,157.21,157.28,69335.0,150.022,150.0315,149.6412,149.7078,69335.0
2023-01-25 14:30:00,157.29,157.35,157.15,157.24,19271.0,149.7174,149.7745,149.5841,149.6698,19271.0
2023-01-25 14:40:00,157.25,157.44,157.24,157.42,13983.0,149.6793,149.8601,149.6698,149.8411,13983.0
2023-01-25 14:50:00,157.41,157.55,157.37,157.48,27100.0,149.8316,149.9648,149.7935,149.8982,27100.0
2023-01-25 15:00:00,157.48,157.74,157.48,157.73,18972.0,149.8982,150.1457,149.8982,150.1362,18972.0
2023-01-25 15:10:00,157.72,157.74,157.45,157.53,24262.0,150.1267,150.1457,149.8697,149.9458,24262.0
2023-01-25 15:20:00,157.52,157.6,157.44,157.6,25661.0,149.9363,150.0124,149.8601,150.0124,25661.0
2023-01-25 15:30:00,157.61,157.68,157.47,157.63,28769.0,150.022,150.0886,149.8887,150.041,28769.0
2023-01-25 15:40:00,157.63,157.64,157.45,157.51,28253.0,150.041,150.0505,149.8697,149.9268,28253.0
2023-01-25 15:50:00,157.5,157.73,157.39,157.72,68780.0,149.9172,150.1362,149.8125,150.1267,68780.0
2023-01-26 09:30:00,158.44,158.58,158.22,158.54,81852.0,150.812,150.9452,150.6026,150.9072,81852.0
2023-01-26 09:40:00,158.56,158.59,157.81,157.81,30031.0,150.9262,150.9548,150.2123,150.2123,30031.0
2023-01-26 09:50:00,157.82,157.87,157.51,157.73,34022.0,150.2218,150.2694,149.9268,150.1362,34022.0
2023-01-26 10:00:00,157.74,157.85,157.53,157.58,12766.0,150.1457,150.2504,149.9458,149.9934,12766.0
2023-01-26 10:10:00,157.65,158.15,157.55,158.11,21846.0,150.06,150.536,149.9648,150.4979,21846.0
2023-01-26 10:20:00,158.15,158.29,158.01,158.13,39940.0,150.536,150.6692,150.4027,150.5169,39940.0
2023-01-26 10:30:00,158.15,158.3,157.81,157.84,124937.0,150.536,150.6787,150.2123,150.2409,124937.0
2023-01-26 10:40:00,157.84,158.02,157.82,157.98,14222.0,150.2409,150.4122,150.2218,150.3741,14222.0
2023-01-26 10:50:00,157.98,157.99,157.37,157.43,30116.0,150.3741,150.3837,149.7935,149.8506,30116.0
2023-01-26 11:00:00,157.45,157.67,157.39,157.54,29918.0,149.8697,150.0791,149.8125,149.9553,29918.0
2023-01-26 11:10:00,157.58,157.88,157.51,157.75,24288.0,149.9934,150.279,149.9268,150.1552,24288.0
2023-01-26 11:20:00,157.74,157.75,157.43,157.7,29985.0,150.1457,150.1552,149.8506,150.1076,29985.0
2023-01-26 11:30:00,157.71,157.85,157.67,157.75,36512.0,150.1171,150.2504,150.0791,150.1552,36512.0
2023-01-26 11:40:00,157.74,158.0,157.68,157.96,55847.0,150.1457,150.3932,150.0886,150.3551,55847.0
2023-01-26 11:50:00,157.96,157.98,157.84,157.97,16750.0,150.3551,150.3741,150.2409,150.3646,16750.0
2023-01-26 12:00:00,158.02,158.22,158.01,158.22,23312.0,150.4122,150.6026,150.4027,150.6026,23312.0
2023-01-26 12:10:00,158.21,158.32,158.11,158.12,10554.0,150.5931,150.6978,150.4979,150.5074,10554.0
2023-01-26 12:20:00,158.14,158.22,158.08,158.15,50262.0,150.5264,150.6026,150.4693,150.536,50262.0
2023-01-26 12:30:00,158.14,158.27,158.12,158.27,22222.0,150.5264,150.6502,150.5074,150.6502,22222.0
2023-01-26 12:40:00,158.29,158.3,157.92,157.97,41559.0,150.6692,150.6787,150.317,150.3646,41559.0
2023-01-26 12:50:00,158.0,158.22,158.0,158.08,9704.0,150.3932,150.6026,150.3932,150.4693,9704.0
2023-01-26 13:00:00,158.07,158.24,157.96,158.07,12505.0,150.4598,150.6216,150.3551,150.4598,12505.0
2023-01-26 13:10:00,158.08,158.2,158.07,158.09,18235.0,150.4693,150.5835,150.4598,150.4788,18235.0
2023-01-26 13:20:00,158.12,158.24,158.07,158.19,5067.0,150.5074,150.6216,150.4598,150.574,5067.0
2023-01-26 13:30:00,158.2,158.47,158.19,158.47,11205.0,150.5835,150.8405,150.574,150.8405,11205.0
2023-01-26 13:40:00,158.46,158.59,158.44,158.47,22025.0,150.831,150.9548,150.812,150.8405,22025.0
2023-01-26 13:50:00,158.49,158.49,158.34,158.37,19167.0,150.8596,150.8596,150.7168,150.7454,19167.0
2023-01-26 14:00:00,158.36,158.42,158.27,158.4,30066.0,150.7358,150.793,150.6502,150.7739,30066.0
2023-01-26 14:10:00,158.38,158.43,158.29,158.4,23887.0,150.7549,150.8025,150.6692,150.7739,23887.0
2023-01-26 14:20:00,158.42,158.51,158.25,158.29,29132.0,150.793,150.8786,150.6311,150.6692,29132.0
2023-01-26 14:30:00,158.34,158.52,158.32,158.4,16981.0,150.7168,150.8881,150.6978,150.7739,16981.0
2023-01-26 14:40:00,158.42,158.58,158.42,158.5,20339.0,150.793,150.9452,150.793,150.8691,20339.0
2023-01-26 14:50:00,158.46,158.54,158.37,158.51,16088.0,150.831,150.9072,150.7454,150.8786,16088.0
2023-01-26 15:00:00,158.51,158.59,158.44,158.51,22726.0,150.8786,150.9548,150.812,150.8786,22726.0
2023-01-26 15:10:00,158.5,158.69,158.47,158.66,10485.0,150.8691,151.05,150.8405,151.0214,10485.0
2023-01-26 15:20:00,158.66,158.76,158.6,158.66,11474.0,151.0214,151.1166,150.9643,151.0214,11474.0
2023-01-26 15:30:00,158.63,158.73,158.59,158.63,15063.0,150.9928,151.088,150.9548,150.9928,15063.0
2023-01-26 15:40:00,158.63,158.72,158.58,158.7,62174.0,150.9928,151.0785,150.9452,151.0595,62174.0
2023-01-26 15:50:00,158.69,159.02,158.69,158.95,93754.0,151.05,151.3641,151.05,151.2974,93754.0
2023-01-27 09:30:00,158.63,158.85,158.4,158.44,24563.0,150.9928,151.2023,150.7739,150.812,24563.0
2023-01-27 09:40:00,158.46,158.91,158.38,158.78,60045.0,150.831,151.2594,150.7549,151.1356,60045.0
2023-01-27 09:50:00,158.79,158.98,158.79,158.84,69408.0,151.1451,151.326,151.1451,151.1927,69408.0
2023-01-27 10:00:00,158.87,159.4,158.7,159.26,55703.0,151.2213,151.7258,151.0595,151.5925,55703.0
2023-01-27 10:10:00,159.29,159.4,159.14,159.19,200202.0,151.6211,151.7258,151.4783,151.5259,200202.0
2023-01-27 10:20:00,159.19,159.19,158.9,159.01,86554.0,151.5259,151.5259,151.2498,151.3545,86554.0
2023-01-27 10:30:00,159.01,159.05,158.78,158.91,31372.0,151.3545,151.3926,151.1356,151.2594,31372.0
2023-01-27 10:40:00,158.87,158.91,158.46,158.53,47777.0,151.2213,151.2594,150.831,150.8977,47777.0
2023-01-27 10:50:00,158.55,158.55,158.25,158.41,43701.0,150.9167,150.9167,150.6311,150.7834,43701.0
2023-01-27 11:00:00,158.43,158.53,158.31,158.42,31600.0,150.8025,150.8977,150.6882,150.793,31600.0
2023-01-27 11:10:00,158.4,158.57,158.29,158.56,12466.0,150.7739,150.9357,150.6692,150.9262,12466.0
2023-01-27 11:20:00,158.62,158.73,158.59,158.69,6386.0,150.9833,151.088,150.9548,151.05,6386.0
2023-01-27 11:30:00,158.71,158.96,158.69,158.83,11754.0,151.069,151.307,151.05,151.1832,11754.0
2023-01-27 11:40:00,158.86,159.04,158.85,159.01,15192.0,151.2118,151.3831,151.2023,151.3545,15192.0
2023-01-27 11:50:00,159.02,159.05,158.9,159.0,19202.0,151.3641,151.3926,151.2498,151.345,19202.0
2023-01-27 12:00:00,158.96,158.99,158.81,158.88,19598.0,151.307,151.3355,151.1642,151.2308,19598.0
2023-01-27 12:10:00,158.91,159.14,158.84,159.11,14106.0,151.2594,151.4783,151.1927,151.4497,14106.0
2023-01-27 12:20:00,159.1,159.12,158.86,158.93,13929.0,151.4402,151.4593,151.2118,151.2784,13929.0
2023-01-27 12:30:00,158.9,159.14,158.86,159.11,13742.0,151.2498,151.4783,151.2118,151.4497,13742.0
2023-01-27 12:40:00,159.15,159.18,159.04,159.17,237378.0,151.4878,151.5164,151.3831,151.5068,237378.0
2023-01-27 12:50:00,159.17,159.24,159.11,159.13,21167.0,151.5068,151.5735,151.4497,151.4688,21167.0
2023-01-27 13:00:00,159.14,159.19,158.97,159.06,16589.0,151.4783,151.5259,151.3165,151.4021,16589.0
2023-01-27 13:10:00,159.03,159.08,158.94,159.01,14281.0,151.3736,151.4212,151.2879,151.3545,14281.0
2023-01-27 13:20:00,159.01,159.06,158.94,159.0,11558.0,151.3545,151.4021,151.2879,151.345,11558.0
2023-01-27 13:30:00,159.04,159.15,159.03,159.15,11331.0,151.3831,151.4878,151.3736,151.4878,11331.0
2023-01-27 13:40:00,159.13,159.13,158.94,159.09,40222.0,151.4688,151.4688,151.2879,151.4307,40222.0
2023-01-27 13:50:00,159.08,159.08,158.95,159.06,7796.0,151.4212,151.4212,151.2974,151.4021,7796.0
2023-01-27 14:00:00,159.05,159.22,159.05,159.11,23813.0,151.3926,151.5544,151.3926,151.4497,23813.0
2023-01-27 14:10:00,159.11,159.32,159.11,159.31,15620.0,151.4497,151.6496,151.4497,151.6401,15620.0
2023-01-27 14:20:00,159.31,159.32,159.26,159.29,137489.0,151.6401,151.6496,151.5925,151.6211,137489.0
2023-01-27 14:30:00,159.28,159.38,159.28,159.38,45049.0,151.6115,151.7067,151.6115,151.7067,45049.0
2023-01-27 14:40:00,159.36,159.53,159.33,159.51,26230.0,151.6877,151.8495,151.6591,151.8305,26230.0
2023-01-27 14:50:00,159.49,159.5,159.42,159.47,21986.0,151.8114,151.821,151.7448,151.7924,21986.0
2023-01-27 15:00:00,159.48,159.67,159.47,159.65,33887.0,151.8019,151.9828,151.7924,151.9637,33887.0
2023-01-27 15:10:00,159.62,159.66,159.38,159.46,27577.0,151.9352,151.9733,151.7067,151.7829,27577.0
2023-01-27 15:20:00,159.47,159.5,159.29,159.47,36895.0,151.7924,151.821,151.6211,151.7924,36895.0
2023-01-27 15:30:00,159.49,159.55,159.41,159.43,60827.0,151.8114,151.8685,151.7353,151.7543,60827.0
2023-01-27 15:40:00,159.46,159.49,159.11,159.15,30457.0,151.7829,151.8114,151.4497,151.4878,30457.0
2023-01-27 15:50:00,159.15,159.15,158.83,158.88,63530.0,151.4878,151.4878,151.1832,151.2308,63530.0
2023-01-30 09:30:00,157.91,158.46,157.68,158.44,47331.0,150.3075,150.831,150.0886,150.812,47331.0
2023-01-30 09:40:00,158.41,158.65,158.25,158.55,36600.0,150.7834,151.0119,150.6311,150.9167,36600.0
2023-01-30 09:50:00,158.56,158.66,158.3,158.6,35452.0,150.9262,151.0214,150.6787,150.9643,35452.0
2023-01-30 10:00:00,158.57,158.95,158.57,158.93,44050.0,150.9357,151.2974,150.9357,151.2784,44050.0
2023-01-30 10:10:00,158.95,158.99,158.73,158.76,42805.0,151.2974,151.3355,151.088,151.1166,42805.0
2023-01-30 10:20:00,158.76,158.81,158.52,158.74,50795.0,151.1166,151.1642,150.8881,151.0975,50795.0
2023-01-30 10:30:00,158.73,158.73,158.4,158.43,31831.0,151.088,151.088,150.7739,150.8025,31831.0
2023-01-30 10:40:00,158.42,158.42,158.09,158.28,450451.0,150.793,150.793,150.4788,150.6597,450451.0
2023-01-30 10:50:00,158.28,158.42,158.17,158.4,105569.0,150.6597,150.793,150.555,150.7739,105569.0
2023-01-30 11:00:00,158.36,158.46,158.24,158.28,31246.0,150.7358,150.831,150.6216,150.6597,31246.0
2023-01-30 11:10:00,158.39,158.63,158.38,158.55,52519.0,150.7644,150.9928,150.7549,150.9167,52519.0
2023-01-30 11:20:00,158.55,158.56,158.14,158.34,85440.0,150.9167,150.9262,150.5264,150.7168,85440.0
2023-01-30 11:30:00,158.34,158.42,158.15,158.15,65307.0,150.7168,150.793,150.536,150.536,65307.0
2023-01-30 11:40:00,158.17,158.21,158.0,158.09,11468.0,150.555,150.5931,150.3932,150.4788,11468.0
2023-01-30 11:50:00,158.07,158.25,157.91,158.25,20281.0,150.4598,150.6311,150.3075,150.6311,20281.0
2023-01-30 12:00:00,158.2,158.27,158.17,158.21,48666.0,150.5835,150.6502,150.555,150.5931,48666.0
2023-01-30 12:10:00,158.2,158.31,158.1,158.13,54169.0,150.5835,150.6882,150.4884,150.5169,54169.0
2023-01-30 12:20:00,158.14,158.16,157.93,158.13,19790.0,150.5264,150.5455,150.3265,150.5169,19790.0
2023-01-30 12:30:00,158.11,158.16,158.04,158.07,33425.0,150.4979,150.5455,150.4312,150.4598,33425.0
2023-01-30 12:40:00,158.04,158.18,157.9,157.97,43463.0,150.4312,150.5645,150.298,150.3646,43463.0
2023-01-30 12:50:00,157.97,157.99,157.8,157.85,127743.0,150.3646,150.3837,150.2028,150.2504,127743.0
2023-01-30 13:00:00,157.84,157.87,157.71,157.82,207719.0,150.2409,150.2694,150.1171,150.2218,207719.0
2023-01-30 13:10:00,157.82,158.2,157.8,158.16,147434.0,150.2218,150.5835,150.2028,150.5455,147434.0
2023-01-30 13:20:00,158.16,158.19,158.03,158.05,119970.0,150.5455,150.574,150.4217,150.4408,119970.0
2023-01-30 13:30:00,158.04,158.04,157.87,157.93,28628.0,150.4312,150.4312,150.2694,150.3265,28628.0
2023-01-30 13:40:00,157.96,157.96,157.8,157.94,36246.0,150.3551,150.3551,150.2028,150.3361,36246.0
2023-01-30 13:50:00,157.92,157.95,157.8,157.94,138698.0,150.317,150.3456,150.2028,150.3361,138698.0
2023-01-30 14:00:00,157.93,157.99,157.79,157.79,29177.0,150.3265,150.3837,150.1933,150.1933,29177.0
2023-01-30 14:10:00,157.8,157.86,157.71,157.77,20968.0,150.2028,150.2599,150.1171,150.1742,20968.0
2023-01-30 14:20:00,157.76,157.82,157.62,157.64,56368.0,150.1647,150.2218,150.0315,150.0505,56368.0
2023-01-30 14:30:00,157.63,157.73,157.58,157.71,35110.0,150.041,150.1362,149.9934,150.1171,35110.0
2023-01-30 14:40:00,157.7,157.7,157.47,157.48,33348.0,150.1076,150.1076,149.8887,149.8982,33348.0
2023-01-30 14:50:00,157.48,157.58,157.4,157.55,21637.0,149.8982,149.9934,149.8221,149.9648,21637.0
2023-01-30 15:00:00,157.55,157.67,157.39,157.48,95073.0,149.9648,150.0791,149.8125,149.8982,95073.0
2023-01-30 15:10:00,157.46,157.58,157.35,157.46,59550.0,149.8792,149.9934,149.7745,149.8792,59550.0
2023-01-30 15:20:00,157.44,157.46,157.3,157.33,47739.0,149.8601,149.8792,149.7269,149.7554,47739.0
2023-01-30 15:30:00,157.32,157.65,157.27,157.63,48880.0,149.7459,150.06,149.6983,150.041,48880.0
2023-01-30 15:40:00,157.63,157.65,157.35,157.41,46963.0,150.041,150.06,149.7745,149.8316,46963.0
2023-01-30 15:50:00,157.41,157.54,157.17,157.27,167686.0,149.8316,149.9553,149.6031,149.6983,167686.0
2023-01-31 09:30:00,157.5,157.62,157.2,157.31,37852.0,149.9172,150.0315,149.6317,149.7364,37852.0
2023-01-31 09:40:00,157.29,157.57,157.2,157.55,24150.0,149.7174,149.9839,149.6317,149.9648,24150.0
2023-01-31 09:50:00,157.53,157.65,157.31,157.31,24012.0,149.9458,150.06,149.7364,149.7364,24012.0
2023-01-31 10:00:00,157.32,157.65,157.22,157.23,43562.0,149.7459,150.06,149.6507,149.6602,43562.0
2023-01-31 10:10:00,157.22,157.76,157.2,157.75,33031.0,149.6507,150.1647,149.6317,150.1552,33031.0
2023-01-31 10:20:00,157.75,157.85,157.54,157.82,31044.0,150.1552,150.2504,149.9553,150.2218,31044.0
2023-01-31 10:30:00,157.86,157.91,157.78,157.79,18338.0,150.2599,150.3075,150.1838,150.1933,18338.0
2023-01-31 10:40:00,157.77,158.07,157.76,157.97,17790.0,150.1742,150.4598,150.1647,150.3646,17790.0
2023-01-31 10:50:00,158.03,158.11,157.89,157.99,19060.0,150.4217,150.4979,150.2885,150.3837,19060.0
2023-01-31 11:00:00,158.0,158.17,158.0,158.06,99392.0,150.3932,150.555,150.3932,150.4503,99392.0
2023-01-31 11:10:00,158.06,158.07,157.93,157.96,76942.0,150.4503,150.4598,150.3265,150.3551,76942.0
2023-01-31 11:20:00,157.97,158.09,157.95,158.03,42416.0,150.3646,150.4788,150.3456,150.4217,42416.0
2023-01-31 11:30:00,158.04,158.16,158.0,158.07,40804.0,150.4312,150.5455,150.3932,150.4598,40804.0
2023-01-31 11:40:00,158.08,158.14,157.95,158.0,45006.0,150.4693,150.5264,150.3456,150.3932,45006.0
2023-01-31 11:50:00,158.0,158.14,157.95,158.1,45168.0,150.3932,150.5264,150.3456,150.4884,45168.0
2023-01-31 12:00:00,158.1,158.12,157.96,158.1,43950.0,150.4884,150.5074,150.3551,150.4884,43950.0
2023-01-31 12:10:00,158.07,158.3,158.0,158.25,29611.0,150.4598,150.6787,150.3932,150.6311,29611.0
2023-01-31 12:20:00,158.26,158.28,158.15,158.23,65948.0,150.6407,150.6597,150.536,150.6121,65948.0
2023-01-31 12:30:00,158.24,158.35,158.19,158.32,39267.0,150.6216,150.7263,150.574,150.6978,39267.0
2023-01-31 12:40:00,158.33,158.41,158.31,158.35,53827.0,150.7073,150.7834,150.6882,150.7263,53827.0
2023-01-31 12:50:00,158.36,158.42,158.32,158.36,44937.0,150.7358,150.793,150.6978,150.7358,44937.0
2023-01-31 13:00:00,158.38,158.43,158.36,158.39,48321.0,150.7549,150.8025,150.7358,150.7644,48321.0
2023-01-31 13:10:00,158.4,158.45,158.36,158.39,82584.0,150.7739,150.8215,150.7358,150.7644,82584.0
2023-01-31 13:20:00,158.39,158.43,158.31,158.4,85515.0,150.7644,150.8025,150.6882,150.7739,85515.0
2023-01-31 13:30:00,158.43,158.45,158.37,158.42,26014.0,150.8025,150.8215,150.7454,150.793,26014.0
2023-01-31 13:40:00,158.42,158.58,158.41,158.57,62746.0,150.793,150.9452,150.7834,150.9357,62746.0
2023-01-31 13:50:00,158.57,158.6,158.53,158.6,31308.0,150.9357,150.9643,150.8977,150.9643,31308.0
2023-01-31 14:00:00,158.59,158.7,158.59,158.68,44599.0,150.9548,151.0595,150.9548,151.0404,44599.0
2023-01-31 14:10:00,158.67,158.7,158.56,158.58,76176.0,151.0309,151.0595,150.9262,150.9452,76176.0
2023-01-31 14:20:00,158.58,158.66,158.56,158.63,59345.0,150.9452,151.0214,150.9262,150.9928,59345.0
2023-01-31 14:30:00,158.65,158.69,158.56,158.62,51647.0,151.0119,151.05,150.9262,150.9833,51647.0
2023-01-31 14:40:00,158.62,158.71,158.62,158.7,36065.0,150.9833,151.069,150.9833,151.0595,36065.0
2023-01-31 14:50:00,158.69,158.76,158.63,158.66,19529.0,151.05,151.1166,150.9928,151.0214,19529.0
2023-01-31 15:00:00,158.66,158.78,158.66,158.71,24652.0,151.0214,151.1356,151.0214,151.069,24652.0
2023-01-31 15:10:00,158.72,158.73,158.47,158.47,24224.0,151.0785,151.088,150.8405,150.8405,24224.0
2023-01-31 15:20:00,158.47,158.57,158.45,158.47,29884.0,150.8405,150.9357,150.8215,150.8405,29884.0
2023-01-31 15:30:00,158.47,158.76,158.47,158.72,58779.0,150.8405,151.1166,150.8405,151.0785,58779.0
2023-01-31 15:40:00,158.73,159.05,158.73,158.97,83734.0,151.088,151.3926,151.088,151.3165,83734.0
2023-01-31 15:50:00,158.97,159.53,158.97,159.51,230721.0,151.3165,151.8495,151.3165,151.8305,230721.0
2023-02-01 09:30:00,158.85,159.19,158.84,159.19,110413.0,151.2023,151.5259,151.1927,151.5259,110413.0
2023-02-01 09:40:00,159.16,159.3,159.06,159.27,73114.0,151.4973,151.6306,151.4021,151.602,73114.0
2023-02-01 09:50:00,159.26,159.49,159.26,159.43,43596.0,151.5925,151.8114,151.5925,151.7543,43596.0
2023-02-01 10:00:00,159.46,159.49,158.92,159.04,25403.0,151.7829,151.8114,151.2689,151.3831,25403.0
2023-02-01 10:10:00,159.09,159.2,159.0,159.07,19079.0,151.4307,151.5354,151.345,151.4117,19079.0
2023-02-01 10:20:00,159.08,159.23,158.99,159.23,17988.0,151.4212,151.564,151.3355,151.564,17988.0
2023-02-01 10:30:00,159.27,159.27,159.13,159.18,18442.0,151.602,151.602,151.4688,151.5164,18442.0
2023-02-01 10:40:00,159.17,159.17,158.83,158.88,8768.0,151.5068,151.5068,151.1832,151.2308,8768.0
2023-02-01 10:50:00,158.9,158.9,158.6,158.66,16091.0,151.2498,151.2498,150.9643,151.0214,16091.0
2023-02-01 11:00:00,158.64,158.85,158.61,158.75,114313.0,151.0024,151.2023,150.9738,151.1071,114313.0
2023-02-01 11:10:00,158.78,158.86,158.75,158.84,26065.0,151.1356,151.2118,151.1071,151.1927,26065.0
2023-02-01 11:20:00,158.84,159.08,158.84,159.07,41487.0,151.1927,151.4212,151.1927,151.4117,41487.0
2023-02-01 11:30:00,159.06,159.11,159.03,159.1,21483.0,151.4021,151.4497,151.3736,151.4402,21483.0
2023-02-01 11:40:00,159.08,159.1,158.97,159.0,11892.0,151.4212,151.4402,151.3165,151.345,11892.0
2023-02-01 11:50:00,158.96,158.96,158.71,158.72,34505.0,151.307,151.307,151.069,151.0785,34505.0
2023-02-01 12:00:00,158.71,158.75,158.59,158.61,26418.0,151.069,151.1071,150.9548,150.9738,26418.0
2023-02-01 12:10:00,158.6,158.63,158.43,158.43,29978.0,150.9643,150.9928,150.8025,150.8025,29978.0
2023-02-01 12:20:00,158.44,158.62,158.4,158.57,19212.0,150.812,150.9833,150.7739,150.9357,19212.0
2023-02-01 12:30:00,158.56,158.65,158.46,158.48,14479.0,150.9262,151.0119,150.831,150.8501,14479.0
2023-02-01 12:40:00,158.49,158.54,158.43,158.45,10359.0,150.8596,150.9072,150.8025,150.8215,10359.0
2023-02-01 12:50:00,158.42,158.49,158.41,158.42,15851.0,150.793,150.8596,150.7834,150.793,15851.0
2023-02-01 13:00:00,158.44,158.61,158.38,158.56,25469.0,150.812,150.9738,150.7549,150.9262,25469.0
2023-02-01 13:10:00,158.53,158.58,158.45,158.48,11109.0,150.8977,150.9452,150.8215,150.8501,11109.0
2023-02-01 13:20:00,158.48,158.56,158.48,158.54,15188.0,150.8501,150.9262,150.8501,150.9072,15188.0
2023-02-01 13:30:00,158.58,158.7,158.57,158.64,9478.0,150.9452,151.0595,150.9357,151.0024,9478.0
2023-02-01 13:40:00,158.64,158.67,158.43,158.5,12133.0,151.0024,151.0309,150.8025,150.8691,12133.0
2023-02-01 13:50:00,158.51,158.82,158.5,158.58,21229.0,150.8786,151.1737,150.8691,150.9452,21229.0
2023-02-01 14:00:00,158.58,158.92,158.01,158.75,52857.0,150.9452,151.2689,150.4027,151.1071,52857.0
2023-02-01 14:10:00,158.75,158.96,158.46,158.63,63184.0,151.1071,151.307,150.831,150.9928,63184.0
2023-02-01 14:20:00,158.63,158.68,158.51,158.55,22192.0,150.9928,151.0404,150.8786,150.9167,22192.0
2023-02-01 14:30:00,158.56,159.4,157.79,159.34,123404.0,150.9262,151.7258,150.1933,151.6687,123404.0
2023-02-01 14:40:00,159.38,160.22,159.26,160.0,95174.0,151.7067,152.5063,151.5925,152.2969,95174.0
2023-02-01 14:50:00,159.98,160.33,159.83,159.96,71156.0,152.2778,152.611,152.1351,152.2588,71156.0
2023-02-01 15:00:00,160.0,160.82,159.99,160.79,55418.0,152.2969,153.0774,152.2874,153.0489,55418.0
2023-02-01 15:10:00,160.8,160.8,160.12,160.49,49814.0,153.0584,153.0584,152.4111,152.7633,49814.0
2023-02-01 15:20:00,160.5,160.64,160.23,160.63,75082.0,152.7728,152.9061,152.5158,152.8966,75082.0
2023-02-01 15:30:00,160.65,161.42,160.63,161.3,103206.0,152.9156,153.6485,152.8966,153.5343,103206.0
2023-02-01 15:40:00,161.29,161.52,160.68,160.7,112190.0,153.5248,153.7437,152.9441,152.9632,112190.0
2023-02-01 15:50:00,160.68,160.68,160.16,160.4,541787.0,152.9441,152.9441,152.4492,152.6776,541787.0
2023-02-02 09:30:00,161.19,161.19,160.61,160.78,136251.0,153.4296,153.4296,152.8775,153.0393,136251.0
2023-02-02 09:40:00,160.78,160.89,160.5,160.83,63701.0,153.0393,153.144,152.7728,153.0869,63701.0
2023-02-02 09:50:00,160.84,160.9,160.49,160.59,80036.0,153.0964,153.1536,152.7633,152.8585,80036.0
2023-02-02 10:00:00,160.64,160.87,160.43,160.56,34911.0,152.9061,153.125,152.7062,152.8299,34911.0
2023-02-02 10:10:00,160.56,161.06,160.4,161.06,18987.0,152.8299,153.3059,152.6776,153.3059,18987.0
2023-02-02 10:20:00,161.0,161.21,160.9,161.15,22935.0,153.2487,153.4486,153.1536,153.3915,22935.0
2023-02-02 10:30:00,161.18,161.75,161.17,161.75,26679.0,153.4201,153.9626,153.4106,153.9626,26679.0
2023-02-02 10:40:00,161.75,161.83,161.68,161.78,19670.0,153.9626,154.0388,153.896,153.9912,19670.0
2023-02-02 10:50:00,161.85,162.06,161.84,161.96,24475.0,154.0578,154.2577,154.0483,154.1625,24475.0
2023-02-02 11:00:00,161.95,162.09,161.83,161.99,19379.0,154.153,154.2863,154.0388,154.1911,19379.0
2023-02-02 11:10:00,161.98,162.02,161.71,161.72,9267.0,154.1816,154.2196,153.9246,153.9341,9267.0
2023-02-02 11:20:00,161.69,161.97,161.69,161.92,26125.0,153.9055,154.172,153.9055,154.1244,26125.0
2023-02-02 11:30:00,161.87,161.96,161.79,161.81,12708.0,154.0769,154.1625,154.0007,154.0197,12708.0
2023-02-02 11:40:00,161.81,161.81,161.71,161.75,18132.0,154.0197,154.0197,153.9246,153.9626,18132.0
2023-02-02 11:50:00,161.78,161.79,161.62,161.63,11513.0,153.9912,154.0007,153.8389,153.8484,11513.0
2023-02-02 12:00:00,161.62,161.73,161.55,161.56,38895.0,153.8389,153.9436,153.7723,153.7818,38895.0
2023-02-02 12:10:00,161.57,161.84,161.57,161.74,22337.0,153.7913,154.0483,153.7913,153.9531,22337.0
2023-02-02 12:20:00,161.72,161.96,161.7,161.88,9519.0,153.9341,154.1625,153.915,154.0864,9519.0
2023-02-02 12:30:00,161.9,162.0,161.88,161.96,10021.0,154.1054,154.2006,154.0864,154.1625,10021.0
2023-02-02 12:40:00,161.95,161.95,161.72,161.76,12859.0,154.153,154.153,153.9341,153.9722,12859.0
2023-02-02 12:50:00,161.75,161.9,161.67,161.9,12713.0,153.9626,154.1054,153.8865,154.1054,12713.0
2023-02-02 13:00:00,161.91,162.12,161.81,161.82,22980.0,154.1149,154.3148,154.0197,154.0293,22980.0
2023-02-02 13:10:00,161.8,161.87,161.71,161.82,31294.0,154.0102,154.0769,153.9246,154.0293,31294.0
2023-02-02 13:20:00,161.81,161.87,161.74,161.79,17377.0,154.0197,154.0769,153.9531,154.0007,17377.0
2023-02-02 13:30:00,161.8,161.96,161.79,161.95,159060.0,154.0102,154.1625,154.0007,154.153,159060.0
2023-02-02 13:40:00,161.96,162.06,161.9,161.95,23033.0,154.1625,154.2577,154.1054,154.153,23033.0
2023-02-02 13:50:00,161.97,162.07,161.91,162.07,14349.0,154.172,154.2672,154.1149,154.2672,14349.0
2023-02-02 14:00:00,162.07,162.12,161.77,161.77,15255.0,154.2672,154.3148,153.9817,153.9817,15255.0
2023-02-02 14:10:00,161.77,161.77,161.29,161.4,42105.0,153.9817,153.9817,153.5248,153.6295,42105.0
2023-02-02 14:20:00,161.44,161.44,161.16,161.2,31075.0,153.6676,153.6676,153.401,153.4391,31075.0
2023-02-02 14:30:00,161.24,161.26,160.82,160.98,21789.0,153.4772,153.4962,153.0774,153.2297,21789.0
2023-02-02 14:40:00,160.99,161.03,160.79,161.03,39104.0,153.2392,153.2773,153.0489,153.2773,39104.0
2023-02-02 14:50:00,161.07,161.13,160.69,160.77,30862.0,153.3154,153.3725,152.9537,153.0298,30862.0
2023-02-02 15:00:00,160.71,161.05,160.58,160.75,38173.0,152.9727,153.2963,152.849,153.0108,38173.0
2023-02-02 15:10:00,160.84,161.05,160.8,161.01,15226.0,153.0964,153.2963,153.0584,153.2583,15226.0
2023-02-02 15:20:00,161.01,161.25,160.93,161.17,46234.0,153.2583,153.4867,153.1821,153.4106,46234.0
2023-02-02 15:30:00,161.19,161.44,161.18,161.21,27031.0,153.4296,153.6676,153.4201,153.4486,27031.0
2023-02-02 15:40:00,161.23,161.3,160.97,161.21,31852.0,153.4677,153.5343,153.2202,153.4486,31852.0
2023-02-02 15:50:00,161.21,161.61,161.21,161.56,132873.0,153.4486,153.8294,153.4486,153.7818,132873.0
2023-02-03 09:30:00,160.38,160.91,160.32,160.89,77720.0,152.6586,153.1631,152.6015,153.144,77720.0
2023-02-03 09:40:00,160.89,160.99,160.64,160.82,48015.0,153.144,153.2392,152.9061,153.0774,48015.0
2023-02-03 09:50:00,160.82,160.86,160.42,160.46,41787.0,153.0774,153.1155,152.6967,152.7347,41787.0
2023-02-03 10:00:00,160.44,160.6,160.13,160.41,42906.0,152.7157,152.868,152.4206,152.6871,42906.0
2023-02-03 10:10:00,160.37,160.87,160.29,160.71,24408.0,152.6491,153.125,152.5729,152.9727,24408.0
2023-02-03 10:20:00,160.71,160.98,160.7,160.75,38312.0,152.9727,153.2297,152.9632,153.0108,38312.0
2023-02-03 10:30:00,160.75,161.26,160.75,161.22,22443.0,153.0108,153.4962,153.0108,153.4581,22443.0
2023-02-03 10:40:00,161.09,161.29,161.07,161.15,61834.0,153.3344,153.5248,153.3154,153.3915,61834.0
2023-02-03 10:50:00,161.12,161.12,160.86,161.02,651213.0,153.363,153.363,153.1155,153.2678,651213.0
2023-02-03 11:00:00,161.04,161.19,160.97,160.99,9956.0,153.2868,153.4296,153.2202,153.2392,9956.0
2023-02-03 11:10:00,161.0,161.27,161.0,161.05,8632.0,153.2487,153.5057,153.2487,153.2963,8632.0
2023-02-03 11:20:00,161.07,161.19,161.0,161.18,9924.0,153.3154,153.4296,153.2487,153.4201,9924.0
2023-02-03 11:30:00,161.18,161.3,160.89,160.95,42613.0,153.4201,153.5343,153.144,153.2011,42613.0
2023-02-03 11:40:00,160.95,161.13,160.73,160.73,25463.0,153.2011,153.3725,152.9917,152.9917,25463.0
2023-02-03 11:50:00,160.67,160.93,160.61,160.67,12777.0,152.9346,153.1821,152.8775,152.9346,12777.0
2023-02-03 12:00:00,160.68,160.87,160.63,160.82,42284.0,152.9441,153.125,152.8966,153.0774,42284.0
2023-02-03 12:10:00,160.83,161.04,160.82,161.02,30833.0,153.0869,153.2868,153.0774,153.2678,30833.0
2023-02-03 12:20:00,160.98,161.21,160.95,161.18,14422.0,153.2297,153.4486,153.2011,153.4201,14422.0
2023-02-03 12:30:00,161.15,161.32,161.15,161.24,11502.0,153.3915,153.5533,153.3915,153.4772,11502.0
2023-02-03 12:40:00,161.26,161.33,161.13,161.15,70171.0,153.4962,153.5629,153.3725,153.3915,70171.0
2023-02-03 12:50:00,161.12,161.16,160.57,160.61,18799.0,153.363,153.401,152.8394,152.8775,18799.0
2023-02-03 13:00:00,160.52,160.64,160.17,160.17,18505.0,152.7918,152.9061,152.4587,152.4587,18505.0
2023-02-03 13:10:00,160.16,160.34,160.07,160.28,22067.0,152.4492,152.6205,152.3635,152.5634,22067.0
2023-02-03 13:20:00,160.28,160.39,160.11,160.12,19519.0,152.5634,152.6681,152.4016,152.4111,19519.0
2023-02-03 13:30:00,160.12,160.27,159.97,160.27,47919.0,152.4111,152.5539,152.2683,152.5539,47919.0
2023-02-03 13:40:00,160.27,160.28,159.86,160.07,14727.0,152.5539,152.5634,152.1636,152.3635,14727.0
2023-02-03 13:50:00,160.08,160.33,160.08,160.22,9250.0,152.373,152.611,152.373,152.5063,9250.0
2023-02-03 14:00:00,160.24,160.35,160.15,160.18,26630.0,152.5253,152.63,152.4397,152.4682,26630.0
2023-02-03 14:10:00,160.18,160.21,160.01,160.08,24769.0,152.4682,152.4968,152.3064,152.373,24769.0
2023-02-03 14:20:00,160.07,160.17,159.96,160.17,21382.0,152.3635,152.4587,152.2588,152.4587,21382.0
2023-02-03 14:30:00,160.11,160.35,159.97,160.34,11644.0,152.4016,152.63,152.2683,152.6205,11644.0
2023-02-03 14:40:00,160.31,160.39,160.07,160.14,17521.0,152.592,152.6681,152.3635,152.4301,17521.0
2023-02-03 14:50:00,160.18,160.19,159.9,159.95,10510.0,152.4682,152.4777,152.2017,152.2493,10510.0
2023-02-03 15:00:00,159.91,160.02,159.75,160.01,19746.0,152.2112,152.3159,152.0589,152.3064,19746.0
2023-02-03 15:10:00,159.97,160.4,159.94,160.34,63249.0,152.2683,152.6776,152.2398,152.6205,63249.0
2023-02-03 15:20:00,160.31,160.35,160.18,160.2,31524.0,152.592,152.63,152.4682,152.4873,31524.0
2023-02-03 15:30:00,160.19,160.36,159.96,159.97,24098.0,152.4777,152.6396,152.2588,152.2683,24098.0
2023-02-03 15:40:00,160.0,160.16,159.83,159.91,31942.0,152.2969,152.4492,152.1351,152.2112,31942.0
2023-02-03 15:50:00,159.9,160.21,159.88,160.2,208226.0,152.2017,152.4968,152.1827,152.4873,208226.0
2023-02-06 09:30:00,159.25,159.65,159.25,159.42,69708.0,151.583,151.9637,151.583,151.7448,69708.0
2023-02-06 09:40:00,159.31,159.34,159.0,159.21,14849.0,151.6401,151.6687,151.345,151.5449,14849.0
2023-02-06 09:50:00,159.17,159.4,159.05,159.26,23330.0,151.5068,151.7258,151.3926,151.5925,23330.0
2023-02-06 10:00:00,159.26,159.32,159.07,159.25,36353.0,151.5925,151.6496,151.4117,151.583,36353.0
2023-02-06 10:10:00,159.21,159.22,158.82,158.82,5328.0,151.5449,151.5544,151.1737,151.1737,5328.0
2023-02-06 10:20:00,158.83,158.91,158.74,158.79,13835.0,151.1832,151.2594,151.0975,151.1451,13835.0
2023-02-06 10:30:00,158.71,158.8,158.54,158.74,11677.0,151.069,151.1547,150.9072,151.0975,11677.0
2023-02-06 10:40:00,158.75,158.93,158.74,158.89,73352.0,151.1071,151.2784,151.0975,151.2403,73352.0
2023-02-06 10:50:00,158.88,159.25,158.88,159.2,21152.0,151.2308,151.583,151.2308,151.5354,21152.0
2023-02-06 11:00:00,159.17,159.42,159.13,159.21,28067.0,151.5068,151.7448,151.4688,151.5449,28067.0
2023-02-06 11:10:00,159.22,159.46,159.19,159.42,9971.0,151.5544,151.7829,151.5259,151.7448,9971.0
2023-02-06 11:20:00,159.43,159.47,159.36,159.42,20288.0,151.7543,151.7924,151.6877,151.7448,20288.0
2023-02-06 11:30:00,159.42,159.5,159.33,159.34,11251.0,151.7448,151.821,151.6591,151.6687,11251.0
2023-02-06 11:40:00,159.19,159.24,159.11,159.12,15913.0,151.5259,151.5735,151.4497,151.4593,15913.0
2023-02-06 11:50:00,159.16,159.25,158.96,158.97,8973.0,151.4973,151.583,151.307,151.3165,8973.0
2023-02-06 12:00:00,159.03,159.11,158.92,159.07,30657.0,151.3736,151.4497,151.2689,151.4117,30657.0
2023-02-06 12:10:00,159.08,159.12,158.94,158.95,26835.0,151.4212,151.4593,151.2879,151.2974,26835.0
2023-02-06 12:20:00,158.91,159.04,158.91,158.98,36273.0,151.2594,151.3831,151.2594,151.326,36273.0
2023-02-06 12:30:00,159.0,159.23,159.0,159.16,5940.0,151.345,151.564,151.345,151.4973,5940.0
2023-02-06 12:40:00,159.16,159.27,159.09,159.19,17239.0,151.4973,151.602,151.4307,151.5259,17239.0
2023-02-06 12:50:00,159.18,159.18,159.05,159.06,5170.0,151.5164,151.5164,151.3926,151.4021,5170.0
2023-02-06 13:00:00,159.1,159.16,159.0,159.14,4040.0,151.4402,151.4973,151.345,151.4783,4040.0
2023-02-06 13:10:00,159.12,159.24,158.9,159.24,19595.0,151.4593,151.5735,151.2498,151.5735,19595.0
2023-02-06 13:20:00,159.2,159.28,159.14,159.14,7587.0,151.5354,151.6115,151.4783,151.4783,7587.0
2023-02-06 13:30:00,159.11,159.19,159.09,159.14,7741.0,151.4497,151.5259,151.4307,151.4783,7741.0
2023-02-06 13:40:00,159.12,159.13,159.0,159.04,6326.0,151.4593,151.4688,151.345,151.3831,6326.0
2023-02-06 13:50:00,159.03,159.21,159.03,159.16,7086.0,151.3736,151.5449,151.3736,151.4973,7086.0
2023-02-06 14:00:00,159.18,159.32,159.18,159.3,5317.0,151.5164,151.6496,151.5164,151.6306,5317.0
2023-02-06 14:10:00,159.29,159.51,159.29,159.51,12653.0,151.6211,151.8305,151.6211,151.8305,12653.0
2023-02-06 14:20:00,159.43,159.47,159.27,159.27,19331.0,151.7543,151.7924,151.602,151.602,19331.0
2023-02-06 14:30:00,159.32,159.32,159.19,159.23,52281.0,151.6496,151.6496,151.5259,151.564,52281.0
2023-02-06 14:40:00,159.24,159.24,159.13,159.2,20308.0,151.5735,151.5735,151.4688,151.5354,20308.0
2023-02-06 14:50:00,159.19,159.32,159.09,159.32,14834.0,151.5259,151.6496,151.4307,151.6496,14834.0
2023-02-06 15:00:00,159.29,159.31,159.07,159.25,21172.0,151.6211,151.6401,151.4117,151.583,21172.0
2023-02-06 15:10:00,159.23,159.24,159.07,159.22,16815.0,151.564,151.5735,151.4117,151.5544,16815.0
2023-02-06 15:20:00,159.19,159.22,158.97,159.04,14937.0,151.5259,151.5544,151.3165,151.3831,14937.0
2023-02-06 15:30:00,159.01,159.34,158.89,159.25,28029.0,151.3545,151.6687,151.2403,151.583,28029.0
2023-02-06 15:40:00,159.25,159.3,159.08,159.14,22323.0,151.583,151.6306,151.4212,151.4783,22323.0
2023-02-06 15:50:00,159.15,159.36,159.11,159.25,77486.0,151.4878,151.6877,151.4497,151.583,77486.0
2023-02-07 09:30:00,158.78,158.84,158.52,158.69,57813.0,151.1356,151.1927,150.8881,151.05,57813.0
2023-02-07 09:40:00,158.69,158.81,158.55,158.67,25418.0,151.05,151.1642,150.9167,151.0309,25418.0
2023-02-07 09:50:00,158.68,158.92,158.68,158.88,13836.0,151.0404,151.2689,151.0404,151.2308,13836.0
2023-02-07 10:00:00,158.89,158.9,158.75,158.75,87587.0,151.2403,151.2498,151.1071,151.1071,87587.0
2023-02-07 10:10:00,158.72,158.76,158.58,158.71,25723.0,151.0785,151.1166,150.9452,151.069,25723.0
2023-02-07 10:20:00,158.74,158.74,158.49,158.56,44552.0,151.0975,151.0975,150.8596,150.9262,44552.0
2023-02-07 10:30:00,158.56,158.68,158.51,158.68,23607.0,150.9262,151.0404,150.8786,151.0404,23607.0
2023-02-07 10:40:00,158.67,158.7,158.59,158.67,12628.0,151.0309,151.0595,150.9548,151.0309,12628.0
2023-02-07 10:50:00,158.74,158.81,158.54,158.57,7132.0,151.0975,151.1642,150.9072,150.9357,7132.0
2023-02-07 11:00:00,158.59,158.96,158.56,158.91,10475.0,150.9548,151.307,150.9262,151.2594,10475.0
2023-02-07 11:10:00,158.86,158.93,158.81,158.81,20960.0,151.2118,151.2784,151.1642,151.1642,20960.0
2023-02-07 11:20:00,158.81,158.92,158.8,158.9,10284.0,151.1642,151.2689,151.1547,151.2498,10284.0
2023-02-07 11:30:00,158.93,159.14,158.9,159.09,9773.0,151.2784,151.4783,151.2498,151.4307,9773.0
2023-02-07 11:40:00,159.07,159.21,159.07,159.19,10050.0,151.4117,151.5449,151.4117,151.5259,10050.0
2023-02-07 11:50:00,159.22,159.26,159.08,159.09,8871.0,151.5544,151.5925,151.4212,151.4307,8871.0
2023-02-07 12:00:00,159.09,159.24,159.08,159.21,13189.0,151.4307,151.5735,151.4212,151.5449,13189.0
2023-02-07 12:10:00,159.2,159.31,159.19,159.26,16279.0,151.5354,151.6401,151.5259,151.5925,16279.0
2023-02-07 12:20:00,159.26,159.26,159.07,159.1,14972.0,151.5925,151.5925,151.4117,151.4402,14972.0
2023-02-07 12:30:00,159.11,159.18,159.05,159.16,11363.0,151.4497,151.5164,151.3926,151.4973,11363.0
2023-02-07 12:40:00,159.19,160.25,159.18,160.25,58281.0,151.5259,152.5348,151.5164,152.5348,58281.0
2023-02-07 12:50:00,160.27,160.76,160.1,160.56,31073.0,152.5539,153.0203,152.3921,152.8299,31073.0
2023-02-07 13:00:00,160.57,160.76,160.31,160.38,50307.0,152.8394,153.0203,152.592,152.6586,50307.0
2023-02-07 13:10:00,160.43,160.45,159.55,159.91,54420.0,152.7062,152.7252,151.8685,152.2112,54420.0
2023-02-07 13:20:00,159.92,159.93,159.02,159.05,31591.0,152.2207,152.2303,151.3641,151.3926,31591.0
2023-02-07 13:30:00,158.97,158.97,158.27,158.6,70876.0,151.3165,151.3165,150.6502,150.9643,70876.0
2023-02-07 13:40:00,158.61,158.94,158.35,158.4,45330.0,150.9738,151.2879,150.7263,150.7739,45330.0
2023-02-07 13:50:00,158.41,158.83,158.38,158.78,36123.0,150.7834,151.1832,150.7549,151.1356,36123.0
2023-02-07 14:00:00,158.78,159.69,158.77,159.66,55383.0,151.1356,152.0018,151.1261,151.9733,55383.0
2023-02-07 14:10:00,159.63,159.92,159.63,159.84,42318.0,151.9447,152.2207,151.9447,152.1446,42318.0
2023-02-07 14:20:00,159.82,160.03,159.64,159.83,50838.0,152.1256,152.3254,151.9542,152.1351,50838.0
2023-02-07 14:30:00,159.86,160.25,159.78,160.11,55913.0,152.1636,152.5348,152.0875,152.4016,55913.0
2023-02-07 14:40:00,160.09,160.31,160.02,160.12,41969.0,152.3826,152.592,152.3159,152.4111,41969.0
2023-02-07 14:50:00,160.1,160.29,160.05,160.29,29688.0,152.3921,152.5729,152.3445,152.5729,29688.0
2023-02-07 15:00:00,160.31,160.59,159.98,160.04,45825.0,152.592,152.8585,152.2778,152.335,45825.0
2023-02-07 15:10:00,160.04,160.34,160.04,160.3,49062.0,152.335,152.6205,152.335,152.5824,49062.0
2023-02-07 15:20:00,160.31,160.6,160.3,160.56,49934.0,152.592,152.868,152.5824,152.8299,49934.0
2023-02-07 15:30:00,160.56,160.66,160.38,160.66,60516.0,152.8299,152.9251,152.6586,152.9251,60516.0
2023-02-07 15:40:00,160.65,160.88,160.62,160.85,65975.0,152.9156,153.1345,152.887,153.106,65975.0
2023-02-07 15:50:00,160.85,161.2,160.68,160.71,138453.0,153.106,153.4391,152.9441,152.9727,138453.0
2023-02-08 09:30:00,159.8,160.27,159.63,160.19,45003.0,152.1065,152.5539,151.9447,152.4777,45003.0
2023-02-08 09:40:00,160.18,160.27,160.09,160.11,18437.0,152.4682,152.5539,152.3826,152.4016,18437.0
2023-02-08 09:50:00,160.06,160.43,159.94,160.43,129299.0,152.354,152.7062,152.2398,152.7062,129299.0
2023-02-08 10:00:00,160.39,160.4,160.03,160.13,16695.0,152.6681,152.6776,152.3254,152.4206,16695.0
2023-02-08 10:10:00,160.11,160.43,160.05,160.39,15250.0,152.4016,152.7062,152.3445,152.6681,15250.0
2023-02-08 10:20:00,160.41,160.41,160.11,160.11,9487.0,152.6871,152.6871,152.4016,152.4016,9487.0
2023-02-08 10:30:00,160.09,160.09,159.74,160.06,20111.0,152.3826,152.3826,152.0494,152.354,20111.0
2023-02-08 10:40:00,160.1,160.1,159.9,159.95,35037.0,152.3921,152.3921,152.2017,152.2493,35037.0
2023-02-08 10:50:00,159.95,159.95,159.74,159.92,12315.0,152.2493,152.2493,152.0494,152.2207,12315.0
2023-02-08 11:00:00,159.88,159.88,159.69,159.79,67153.0,152.1827,152.1827,152.0018,152.097,67153.0
2023-02-08 11:10:00,159.79,159.94,159.69,159.94,66761.0,152.097,152.2398,152.0018,152.2398,66761.0
2023-02-08 11:20:00,159.94,159.96,159.31,159.44,17879.0,152.2398,152.2588,151.6401,151.7638,17879.0
2023-02-08 11:30:00,159.41,159.45,159.28,159.38,59477.0,151.7353,151.7734,151.6115,151.7067,59477.0
2023-02-08 11:40:00,159.36,159.36,159.14,159.28,23212.0,151.6877,151.6877,151.4783,151.6115,23212.0
2023-02-08 11:50:00,159.27,159.55,159.23,159.53,28617.0,151.602,151.8685,151.564,151.8495,28617.0
2023-02-08 12:00:00,159.49,159.5,159.3,159.43,7154.0,151.8114,151.821,151.6306,151.7543,7154.0
2023-02-08 12:10:00,159.48,159.57,159.31,159.48,7015.0,151.8019,151.8876,151.6401,151.8019,7015.0
2023-02-08 12:20:00,159.48,159.63,159.48,159.63,16257.0,151.8019,151.9447,151.8019,151.9447,16257.0
2023-02-08 12:30:00,159.63,159.71,159.42,159.42,31663.0,151.9447,152.0208,151.7448,151.7448,31663.0
2023-02-08 12:40:00,159.4,159.61,159.34,159.61,7431.0,151.7258,151.9257,151.6687,151.9257,7431.0
2023-02-08 12:50:00,159.62,159.74,159.62,159.74,10550.0,151.9352,152.0494,151.9352,152.0494,10550.0
2023-02-08 13:00:00,159.74,159.94,159.71,159.89,8981.0,152.0494,152.2398,152.0208,152.1922,8981.0
2023-02-08 13:10:00,159.83,159.95,159.81,159.87,9101.0,152.1351,152.2493,152.116,152.1731,9101.0
2023-02-08 13:20:00,159.89,159.99,159.74,159.75,16785.0,152.1922,152.2874,152.0494,152.0589,16785.0
2023-02-08 13:30:00,159.73,159.74,159.52,159.59,14344.0,152.0399,152.0494,151.84,151.9066,14344.0
2023-02-08 13:40:00,159.56,159.66,159.52,159.54,7432.0,151.8781,151.9733,151.84,151.859,7432.0
2023-02-08 13:50:00,159.56,159.59,159.49,159.58,4377.0,151.8781,151.9066,151.8114,151.8971,4377.0
2023-02-08 14:00:00,159.52,159.55,159.38,159.45,19058.0,151.84,151.8685,151.7067,151.7734,19058.0
2023-02-08 14:10:00,159.46,159.79,159.44,159.75,19742.0,151.7829,152.097,151.7638,152.0589,19742.0
2023-02-08 14:20:00,159.72,159.73,159.49,159.51,9189.0,152.0304,152.0399,151.8114,151.8305,9189.0
2023-02-08 14:30:00,159.48,159.56,159.44,159.52,25065.0,151.8019,151.8781,151.7638,151.84,25065.0
2023-02-08 14:40:00,159.54,159.55,159.25,159.31,21428.0,151.859,151.8685,151.583,151.6401,21428.0
2023-02-08 14:50:00,159.3,159.55,159.3,159.55,10396.0,151.6306,151.8685,151.6306,151.8685,10396.0
2023-02-08 15:00:00,159.54,159.56,159.17,159.31,53687.0,151.859,151.8781,151.5068,151.6401,53687.0
2023-02-08 15:10:00,159.29,159.3,159.06,159.07,22245.0,151.6211,151.6306,151.4021,151.4117,22245.0
2023-02-08 15:20:00,159.08,159.38,159.08,159.28,15217.0,151.4212,151.7067,151.4212,151.6115,15217.0
2023-02-08 15:30:00,159.26,159.45,159.18,159.45,11670.0,151.5925,151.7734,151.5164,151.7734,11670.0
2023-02-08 15:40:00,159.44,159.47,159.15,159.17,15150.0,151.7638,151.7924,151.4878,151.5068,15150.0
2023-02-08 15:50:00,159.18,159.39,159.12,159.3,98037.0,151.5164,151.7163,151.4593,151.6306,98037.0
2023-02-09 09:30:00,160.12,160.25,160.03,160.11,38473.0,152.4111,152.5348,152.3254,152.4016,38473.0
2023-02-09 09:40:00,160.12,160.25,160.0,160.25,72632.0,152.4111,152.5348,152.2969,152.5348,72632.0
2023-02-09 09:50:00,160.26,160.42,159.71,159.82,49119.0,152.5444,152.6967,152.0208,152.1256,49119.0
2023-02-09 10:00:00,159.81,159.96,159.72,159.92,17473.0,152.116,152.2588,152.0304,152.2207,17473.0
2023-02-09 10:10:00,159.75,159.95,159.74,159.86,18910.0,152.0589,152.2493,152.0494,152.1636,18910.0
2023-02-09 10:20:00,159.92,159.93,159.37,159.46,7891.0,152.2207,152.2303,151.6972,151.7829,7891.0
2023-02-09 10:30:00,159.44,159.63,159.43,159.6,6707.0,151.7638,151.9447,151.7543,151.9161,6707.0
2023-02-09 10:40:00,159.6,159.66,159.51,159.66,11000.0,151.9161,151.9733,151.8305,151.9733,11000.0
2023-02-09 10:50:00,159.76,159.76,159.5,159.64,8231.0,152.0684,152.0684,151.821,151.9542,8231.0
2023-02-09 11:00:00,159.63,159.64,159.18,159.35,16821.0,151.9447,151.9542,151.5164,151.6782,16821.0
2023-02-09 11:10:00,159.32,159.38,159.22,159.3,6987.0,151.6496,151.7067,151.5544,151.6306,6987.0
2023-02-09 11:20:00,159.19,159.26,159.07,159.23,11616.0,151.5259,151.5925,151.4117,151.564,11616.0
2023-02-09 11:30:00,159.16,159.21,159.07,159.19,15066.0,151.4973,151.5449,151.4117,151.5259,15066.0
2023-02-09 11:40:00,159.19,159.2,159.0,159.12,20684.0,151.5259,151.5354,151.345,151.4593,20684.0
2023-02-09 11:50:00,159.06,159.08,159.01,159.08,9579.0,151.4021,151.4212,151.3545,151.4212,9579.0
2023-02-09 12:00:00,159.07,159.22,159.07,159.22,12431.0,151.4117,151.5544,151.4117,151.5544,12431.0
2023-02-09 12:10:00,159.22,159.28,159.08,159.26,25120.0,151.5544,151.6115,151.4212,151.5925,25120.0
2023-02-09 12:20:00,159.25,159.32,159.07,159.07,24107.0,151.583,151.6496,151.4117,151.4117,24107.0
2023-02-09 12:30:00,159.05,159.07,158.6,158.64,33510.0,151.3926,151.4117,150.9643,151.0024,33510.0
2023-02-09 12:40:00,158.57,158.72,158.39,158.41,57136.0,150.9357,151.0785,150.7644,150.7834,57136.0
2023-02-09 12:50:00,158.4,158.65,158.4,158.62,31559.0,150.7739,151.0119,150.7739,150.9833,31559.0
2023-02-09 13:00:00,158.62,158.63,158.38,158.56,21498.0,150.9833,150.9928,150.7549,150.9262,21498.0
2023-02-09 13:10:00,158.58,158.61,158.47,158.57,4777.0,150.9452,150.9738,150.8405,150.9357,4777.0
2023-02-09 13:20:00,158.59,158.64,158.48,158.52,53414.0,150.9548,151.0024,150.8501,150.8881,53414.0
2023-02-09 13:30:00,158.51,158.72,158.42,158.46,51060.0,150.8786,151.0785,150.793,150.831,51060.0
2023-02-09 13:40:00,158.46,158.47,158.26,158.4,14906.0,150.831,150.8405,150.6407,150.7739,14906.0
2023-02-09 13:50:00,158.4,158.48,158.31,158.37,18866.0,150.7739,150.8501,150.6882,150.7454,18866.0
2023-02-09 14:00:00,158.36,158.46,158.24,158.37,8863.0,150.7358,150.831,150.6216,150.7454,8863.0
2023-02-09 14:10:00,158.37,158.37,158.02,158.08,23835.0,150.7454,150.7454,150.4122,150.4693,23835.0
2023-02-09 14:20:00,158.11,158.17,157.99,158.03,18155.0,150.4979,150.555,150.3837,150.4217,18155.0
2023-02-09 14:30:00,158.0,158.16,157.98,158.04,80914.0,150.3932,150.5455,150.3741,150.4312,80914.0
2023-02-09 14:40:00,158.03,158.19,158.02,158.16,10437.0,150.4217,150.574,150.4122,150.5455,10437.0
2023-02-09 14:50:00,158.16,158.16,157.97,158.02,17180.0,150.5455,150.5455,150.3646,150.4122,17180.0
2023-02-09 15:00:00,158.02,158.04,157.7,157.89,20739.0,150.4122,150.4312,150.1076,150.2885,20739.0
2023-02-09 15:10:00,157.91,157.92,157.61,157.67,24587.0,150.3075,150.317,150.022,150.0791,24587.0
2023-02-09 15:20:00,157.67,157.72,157.41,157.51,34620.0,150.0791,150.1267,149.8316,149.9268,34620.0
2023-02-09 15:30:00,157.45,157.48,157.18,157.48,18699.0,149.8697,149.8982,149.6127,149.8982,18699.0
2023-02-09 15:40:00,157.47,157.73,157.39,157.54,32622.0,149.8887,150.1362,149.8125,149.9553,32622.0
2023-02-09 15:50:00,157.54,157.91,157.46,157.54,158783.0,149.9553,150.3075,149.8792,149.9553,158783.0
2023-02-10 09:30:00,157.46,157.64,157.38,157.47,105024.0,149.8792,150.0505,149.803,149.8887,105024.0
2023-02-10 09:40:00,157.46,157.66,157.31,157.63,101325.0,149.8792,150.0695,149.7364,150.041,101325.0
2023-02-10 09:50:00,157.63,157.79,157.56,157.65,63317.0,150.041,150.1933,149.9744,150.06,63317.0
2023-02-10 10:00:00,157.66,157.74,157.24,157.64,71650.0,150.0695,150.1457,149.6698,150.0505,71650.0
2023-02-10 10:10:00,157.66,158.24,157.66,158.13,56712.0,150.0695,150.6216,150.0695,150.5169,56712.0
2023-02-10 10:20:00,158.12,158.21,158.02,158.15,36170.0,150.5074,150.5931,150.4122,150.536,36170.0
2023-02-10 10:30:00,158.16,158.28,158.06,158.18,37592.0,150.5455,150.6597,150.4503,150.5645,37592.0
2023-02-10 10:40:00,158.17,158.17,157.83,157.88,46493.0,150.555,150.555,150.2314,150.279,46493.0
2023-02-10 10:50:00,157.88,157.88,157.6,157.87,32401.0,150.279,150.279,150.0124,150.2694,32401.0
2023-02-10 11:00:00,157.87,158.11,157.84,158.1,38811.0,150.2694,150.4979,150.2409,150.4884,38811.0
2023-02-10 11:10:00,158.1,158.25,157.95,158.23,31385.0,150.4884,150.6311,150.3456,150.6121,31385.0
2023-02-10 11:20:00,158.23,158.26,157.99,158.06,58914.0,150.6121,150.6407,150.3837,150.4503,58914.0
2023-02-10 11:30:00,158.05,158.15,157.9,158.06,32547.0,150.4408,150.536,150.298,150.4503,32547.0
2023-02-10 11:40:00,158.05,158.13,157.93,157.97,24957.0,150.4408,150.5169,150.3265,150.3646,24957.0
2023-02-10 11:50:00,157.99,158.11,157.95,158.0,35207.0,150.3837,150.4979,150.3456,150.3932,35207.0
2023-02-10 12:00:00,158.0,158.02,157.79,157.9,26943.0,150.3932,150.4122,150.1933,150.298,26943.0
2023-02-10 12:10:00,157.92,157.93,157.67,157.8,26090.0,150.317,150.3265,150.0791,150.2028,26090.0
2023-02-10 12:20:00,157.8,157.94,157.79,157.88,45194.0,150.2028,150.3361,150.1933,150.279,45194.0
2023-02-10 12:30:00,157.89,158.18,157.86,158.0,32229.0,150.2885,150.5645,150.2599,150.3932,32229.0
2023-02-10 12:40:00,158.0,158.14,157.98,158.03,37631.0,150.3932,150.5264,150.3741,150.4217,37631.0
2023-02-10 12:50:00,158.03,158.25,157.99,158.25,24502.0,150.4217,150.6311,150.3837,150.6311,24502.0
2023-02-10 13:00:00,158.26,158.31,158.19,158.25,31743.0,150.6407,150.6882,150.574,150.6311,31743.0
2023-02-10 13:10:00,158.25,158.46,158.22,158.46,37396.0,150.6311,150.831,150.6026,150.831,37396.0
2023-02-10 13:20:00,158.47,158.58,158.41,158.42,37407.0,150.8405,150.9452,150.7834,150.793,37407.0
2023-02-10 13:30:00,158.41,158.42,158.31,158.38,29798.0,150.7834,150.793,150.6882,150.7549,29798.0
2023-02-10 13:40:00,158.38,158.38,158.21,158.33,25643.0,150.7549,150.7549,150.5931,150.7073,25643.0
2023-02-10 13:50:00,158.32,158.34,158.14,158.15,29775.0,150.6978,150.7168,150.5264,150.536,29775.0
2023-02-10 14:00:00,158.15,158.17,158.03,158.09,33083.0,150.536,150.555,150.4217,150.4788,33083.0
2023-02-10 14:10:00,158.09,158.24,158.07,158.21,35192.0,150.4788,150.6216,150.4598,150.5931,35192.0
2023-02-10 14:20:00,158.2,158.24,158.05,158.09,36899.0,150.5835,150.6216,150.4408,150.4788,36899.0
2023-02-10 14:30:00,158.09,158.3,158.02,158.24,50193.0,150.4788,150.6787,150.4122,150.6216,50193.0
2023-02-10 14:40:00,158.24,158.26,158.11,158.21,46074.0,150.6216,150.6407,150.4979,150.5931,46074.0
2023-02-10 14:50:00,158.22,158.41,158.2,158.4,34170.0,150.6026,150.7834,150.5835,150.7739,34170.0
2023-02-10 15:00:00,158.41,158.54,158.36,158.44,38652.0,150.7834,150.9072,150.7358,150.812,38652.0
2023-02-10 15:10:00,158.44,158.49,158.26,158.33,31732.0,150.812,150.8596,150.6407,150.7073,31732.0
2023-02-10 15:20:00,158.32,158.33,158.22,158.32,38776.0,150.6978,150.7073,150.6026,150.6978,38776.0
2023-02-10 15:30:00,158.35,158.62,158.35,158.62,37328.0,150.7263,150.9833,150.7263,150.9833,37328.0
2023-02-10 15:40:00,158.61,158.71,158.49,158.7,48066.0,150.9738,151.069,150.8596,151.0595,48066.0
2023-02-10 15:50:00,158.71,158.79,158.54,158.64,130591.0,151.069,151.1451,150.9072,151.0024,130591.0
2023-02-13 09:30:00,158.75,158.82,158.54,158.81,38995.0,151.1071,151.1737,150.9072,151.1642,38995.0
2023-02-13 09:40:00,158.83,158.98,158.72,158.9,17523.0,151.1832,151.326,151.0785,151.2498,17523.0
2023-02-13 09:50:00,158.92,159.13,158.79,159.06,14150.0,151.2689,151.4688,151.1451,151.4021,14150.0
2023-02-13 10:00:00,159.15,159.29,159.13,159.25,28612.0,151.4878,151.6211,151.4688,151.583,28612.0
2023-02-13 10:10:00,159.26,159.27,159.16,159.21,8811.0,151.5925,151.602,151.4973,151.5449,8811.0
2023-02-13 10:20:00,159.22,159.46,159.21,159.46,9834.0,151.5544,151.7829,151.5449,151.7829,9834.0
2023-02-13 10:30:00,159.48,159.51,159.39,159.45,11348.0,151.8019,151.8305,151.7163,151.7734,11348.0
2023-02-13 10:40:00,159.49,159.63,159.45,159.63,67254.0,151.8114,151.9447,151.7734,151.9447,67254.0
2023-02-13 10:50:00,159.65,159.73,159.59,159.61,24728.0,151.9637,152.0399,151.9066,151.9257,24728.0
2023-02-13 11:00:00,159.61,159.69,159.58,159.58,31146.0,151.9257,152.0018,151.8971,151.8971,31146.0
2023-02-13 11:10:00,159.58,159.66,159.53,159.53,24324.0,151.8971,151.9733,151.8495,151.8495,24324.0
2023-02-13 11:20:00,159.54,159.55,159.44,159.5,24777.0,151.859,151.8685,151.7638,151.821,24777.0
2023-02-13 11:30:00,159.51,159.51,159.32,159.38,24106.0,151.8305,151.8305,151.6496,151.7067,24106.0
2023-02-13 11:40:00,159.38,159.75,159.38,159.69,33284.0,151.7067,152.0589,151.7067,152.0018,33284.0
2023-02-13 11:50:00,159.69,159.69,159.49,159.61,22373.0,152.0018,152.0018,151.8114,151.9257,22373.0
2023-02-13 12:00:00,159.61,159.72,159.58,159.69,24644.0,151.9257,152.0304,151.8971,152.0018,24644.0
2023-02-13 12:10:00,159.68,159.73,159.64,159.72,23356.0,151.9923,152.0399,151.9542,152.0304,23356.0
2023-02-13 12:20:00,159.72,159.77,159.67,159.72,23952.0,152.0304,152.078,151.9828,152.0304,23952.0
2023-02-13 12:30:00,159.72,159.76,159.66,159.75,28945.0,152.0304,152.0684,151.9733,152.0589,28945.0
2023-02-13 12:40:00,159.75,159.87,159.73,159.84,37062.0,152.0589,152.1731,152.0399,152.1446,37062.0
2023-02-13 12:50:00,159.85,159.87,159.75,159.79,25633.0,152.1541,152.1731,152.0589,152.097,25633.0
2023-02-13 13:00:00,159.78,159.83,159.67,159.68,41981.0,152.0875,152.1351,151.9828,151.9923,41981.0
2023-02-13 13:10:00,159.68,159.81,159.64,159.78,29474.0,151.9923,152.116,151.9542,152.0875,29474.0
2023-02-13 13:20:00,159.78,159.86,159.73,159.82,27318.0,152.0875,152.1636,152.0399,152.1256,27318.0
2023-02-13 13:30:00,159.83,159.97,159.83,159.87,28489.0,152.1351,152.2683,152.1351,152.1731,28489.0
2023-02-13 13:40:00,159.88,159.99,159.83,159.99,20474.0,152.1827,152.2874,152.1351,152.2874,20474.0
2023-02-13 13:50:00,159.99,160.01,159.92,160.01,31061.0,152.2874,152.3064,152.2207,152.3064,31061.0
2023-02-13 14:00:00,160.02,160.06,159.92,159.94,30801.0,152.3159,152.354,152.2207,152.2398,30801.0
2023-02-13 14:10:00,159.93,159.95,159.85,159.91,37642.0,152.2303,152.2493,152.1541,152.2112,37642.0
2023-02-13 14:20:00,159.91,159.93,159.74,159.76,27959.0,152.2112,152.2303,152.0494,152.0684,27959.0
2023-02-13 14:30:00,159.76,159.79,159.63,159.71,32685.0,152.0684,152.097,151.9447,152.0208,32685.0
2023-02-13 14:40:00,159.72,159.72,159.58,159.61,23562.0,152.0304,152.0304,151.8971,151.9257,23562.0
2023-02-13 14:50:00,159.6,159.76,159.59,159.76,37157.0,151.9161,152.0684,151.9066,152.0684,37157.0
2023-02-13 15:00:00,159.74,159.77,159.55,159.72,13368.0,152.0494,152.078,151.8685,152.0304,13368.0
2023-02-13 15:10:00,159.69,159.73,159.62,159.72,12775.0,152.0018,152.0399,151.9352,152.0304,12775.0
2023-02-13 15:20:00,159.7,159.79,159.7,159.77,132025.0,152.0113,152.097,152.0113,152.078,132025.0
2023-02-13 15:30:00,159.76,160.01,159.76,159.99,17149.0,152.0684,152.3064,152.0684,152.2874,17149.0
2023-02-13 15:40:00,160.0,160.03,159.92,160.0,13436.0,152.2969,152.3254,152.2207,152.2969,13436.0
2023-02-13 15:50:00,159.99,160.05,159.8,160.05,58753.0,152.2874,152.3445,152.1065,152.3445,58753.0
2023-02-14 09:30:00,159.63,159.63,159.0,159.15,23208.0,151.9447,151.9447,151.345,151.4878,23208.0
2023-02-14 09:40:00,159.19,159.83,159.13,159.72,7871.0,151.5259,152.1351,151.4688,152.0304,7871.0
2023-02-14 09:50:00,159.74,160.27,159.71,160.14,9451.0,152.0494,152.5539,152.0208,152.4301,9451.0
2023-02-14 10:00:00,160.15,160.36,160.13,160.36,6451.0,152.4397,152.6396,152.4206,152.6396,6451.0
2023-02-14 10:10:00,160.33,160.7,160.31,160.48,23653.0,152.611,152.9632,152.592,152.7538,23653.0
2023-02-14 10:20:00,160.49,160.59,160.15,160.15,10921.0,152.7633,152.8585,152.4397,152.4397,10921.0
2023-02-14 10:30:00,160.16,160.25,159.26,159.29,15654.0,152.4492,152.5348,151.5925,151.6211,15654.0
2023-02-14 10:40:00,159.13,159.31,158.84,159.27,21593.0,151.4688,151.6401,151.1927,151.602,21593.0
2023-02-14 10:50:00,159.2,159.2,158.85,159.08,23147.0,151.5354,151.5354,151.2023,151.4212,23147.0
2023-02-14 11:00:00,159.08,159.57,159.03,159.39,17266.0,151.4212,151.8876,151.3736,151.7163,17266.0
2023-02-14 11:10:00,159.4,159.56,159.31,159.52,9800.0,151.7258,151.8781,151.6401,151.84,9800.0
2023-02-14 11:20:00,159.49,159.58,158.86,158.92,10638.0,151.8114,151.8971,151.2118,151.2689,10638.0
2023-02-14 11:30:00,158.8,158.8,158.43,158.68,19757.0,151.1547,151.1547,150.8025,151.0404,19757.0
2023-02-14 11:40:00,158.58,158.8,158.46,158.74,16212.0,150.9452,151.1547,150.831,151.0975,16212.0
2023-02-14 11:50:00,158.71,158.73,158.36,158.73,13584.0,151.069,151.088,150.7358,151.088,13584.0
2023-02-14 12:00:00,158.65,158.87,158.64,158.85,10276.0,151.0119,151.2213,151.0024,151.2023,10276.0
2023-02-14 12:10:00,158.93,159.14,158.93,159.09,36511.0,151.2784,151.4783,151.2784,151.4307,36511.0
2023-02-14 12:20:00,159.09,159.22,158.99,159.1,7694.0,151.4307,151.5544,151.3355,151.4402,7694.0
2023-02-14 12:30:00,159.06,159.25,159.03,159.09,7392.0,151.4021,151.583,151.3736,151.4307,7392.0
2023-02-14 12:40:00,159.13,159.23,159.06,159.16,138091.0,151.4688,151.564,151.4021,151.4973,138091.0
2023-02-14 12:50:00,159.14,159.33,159.06,159.28,10002.0,151.4783,151.6591,151.4021,151.6115,10002.0
2023-02-14 13:00:00,159.27,159.89,159.25,159.72,30977.0,151.602,152.1922,151.583,152.0304,30977.0
2023-02-14 13:10:00,159.71,160.04,159.6,159.88,17456.0,152.0208,152.335,151.9161,152.1827,17456.0
2023-02-14 13:20:00,159.87,159.93,159.64,159.73,15638.0,152.1731,152.2303,151.9542,152.0399,15638.0
2023-02-14 13:30:00,159.75,159.84,159.65,159.73,25806.0,152.0589,152.1446,151.9637,152.0399,25806.0
2023-02-14 13:40:00,159.72,159.78,159.49,159.68,16719.0,152.0304,152.0875,151.8114,151.9923,16719.0
2023-02-14 13:50:00,159.69,159.79,159.63,159.68,21745.0,152.0018,152.097,151.9447,151.9923,21745.0
2023-02-14 14:00:00,159.64,159.83,159.31,159.44,22041.0,151.9542,152.1351,151.6401,151.7638,22041.0
2023-02-14 14:10:00,159.44,159.77,159.44,159.73,8770.0,151.7638,152.078,151.7638,152.0399,8770.0
2023-02-14 14:20:00,159.74,159.77,159.59,159.67,25744.0,152.0494,152.078,151.9066,151.9828,25744.0
2023-02-14 14:30:00,159.7,160.07,159.68,159.94,25724.0,152.0113,152.3635,151.9923,152.2398,25724.0
2023-02-14 14:40:00,159.98,160.04,159.93,160.01,11403.0,152.2778,152.335,152.2303,152.3064,11403.0
2023-02-14 14:50:00,159.98,160.04,159.87,159.93,25478.0,152.2778,152.335,152.1731,152.2303,25478.0
2023-02-14 15:00:00,159.94,160.03,159.77,159.79,29198.0,152.2398,152.3254,152.078,152.097,29198.0
2023-02-14 15:10:00,159.71,159.88,159.65,159.82,39365.0,152.0208,152.1827,151.9637,152.1256,39365.0
2023-02-14 15:20:00,159.8,159.93,159.8,159.82,60304.0,152.1065,152.2303,152.1065,152.1256,60304.0
2023-02-14 15:30:00,159.74,159.9,159.71,159.86,55414.0,152.0494,152.2017,152.0208,152.1636,55414.0
2023-02-14 15:40:00,159.83,159.94,159.8,159.92,34417.0,152.1351,152.2398,152.1065,152.2207,34417.0
2023-02-14 15:50:00,159.91,159.94,159.53,159.58,199062.0,152.2112,152.2398,151.8495,151.8971,199062.0
2023-02-15 09:30:00,158.8,158.8,158.51,158.61,32819.0,151.1547,151.1547,150.8786,150.9738,32819.0
2023-02-15 09:40:00,158.62,158.91,158.58,158.89,15085.0,150.9833,151.2594,150.9452,151.2403,15085.0
2023-02-15 09:50:00,158.86,158.95,158.41,158.63,16784.0,151.2118,151.2974,150.7834,150.9928,16784.0
2023-02-15 10:00:00,158.58,158.92,158.55,158.58,9792.0,150.9452,151.2689,150.9167,150.9452,9792.0
2023-02-15 10:10:00,158.61,159.06,158.42,159.01,15925.0,150.9738,151.4021,150.793,151.3545,15925.0
2023-02-15 10:20:00,159.01,159.09,158.82,158.9,6959.0,151.3545,151.4307,151.1737,151.2498,6959.0
2023-02-15 10:30:00,158.93,159.16,158.85,159.14,14354.0,151.2784,151.4973,151.2023,151.4783,14354.0
2023-02-15 10:40:00,159.07,159.11,158.84,158.89,10478.0,151.4117,151.4497,151.1927,151.2403,10478.0
2023-02-15 10:50:00,158.87,159.11,158.84,158.95,11096.0,151.2213,151.4497,151.1927,151.2974,11096.0
2023-02-15 11:00:00,158.91,159.3,158.9,159.25,16714.0,151.2594,151.6306,151.2498,151.583,16714.0
2023-02-15 11:10:00,159.26,159.32,159.16,159.21,12733.0,151.5925,151.6496,151.4973,151.5449,12733.0
2023-02-15 11:20:00,159.2,159.32,159.11,159.31,7477.0,151.5354,151.6496,151.4497,151.6401,7477.0
2023-02-15 11:30:00,159.31,159.33,159.08,159.21,23865.0,151.6401,151.6591,151.4212,151.5449,23865.0
2023-02-15 11:40:00,159.21,159.48,159.21,159.43,13457.0,151.5449,151.8019,151.5449,151.7543,13457.0
2023-02-15 11:50:00,159.44,159.48,159.31,159.31,9814.0,151.7638,151.8019,151.6401,151.6401,9814.0
2023-02-15 12:00:00,159.32,159.36,158.94,159.07,12113.0,151.6496,151.6877,151.2879,151.4117,12113.0
2023-02-15 12:10:00,159.06,159.12,158.93,158.95,8541.0,151.4021,151.4593,151.2784,151.2974,8541.0
2023-02-15 12:20:00,158.88,158.95,158.76,158.76,8365.0,151.2308,151.2974,151.1166,151.1166,8365.0
2023-02-15 12:30:00,158.78,158.97,158.77,158.91,104791.0,151.1356,151.3165,151.1261,151.2594,104791.0
2023-02-15 12:40:00,158.9,159.08,158.88,159.06,23214.0,151.2498,151.4212,151.2308,151.4021,23214.0
2023-02-15 12:50:00,159.07,159.17,159.03,159.06,43798.0,151.4117,151.5068,151.3736,151.4021,43798.0
2023-02-15 13:00:00,159.09,159.18,158.99,159.18,28626.0,151.4307,151.5164,151.3355,151.5164,28626.0
2023-02-15 13:10:00,159.19,159.28,159.18,159.26,37365.0,151.5259,151.6115,151.5164,151.5925,37365.0
2023-02-15 13:20:00,159.27,159.39,159.26,159.36,23189.0,151.602,151.7163,151.5925,151.6877,23189.0
2023-02-15 13:30:00,159.4,159.42,159.32,159.38,34740.0,151.7258,151.7448,151.6496,151.7067,34740.0
2023-02-15 13:40:00,159.39,159.56,159.37,159.52,24084.0,151.7163,151.8781,151.6972,151.84,24084.0
2023-02-15 13:50:00,159.53,159.61,159.44,159.61,11960.0,151.8495,151.9257,151.7638,151.9257,11960.0
2023-02-15 14:00:00,159.62,159.68,159.55,159.66,41172.0,151.9352,151.9923,151.8685,151.9733,41172.0
2023-02-15 14:10:00,159.65,159.72,159.6,159.6,29204.0,151.9637,152.0304,151.9161,151.9161,29204.0
2023-02-15 14:20:00,159.6,159.66,159.52,159.65,21691.0,151.9161,151.9733,151.84,151.9637,21691.0
2023-02-15 14:30:00,159.67,159.69,159.61,159.66,29988.0,151.9828,152.0018,151.9257,151.9733,29988.0
2023-02-15 14:40:00,159.66,159.76,159.61,159.62,33967.0,151.9733,152.0684,151.9257,151.9352,33967.0
2023-02-15 14:50:00,159.63,159.65,159.36,159.38,61147.0,151.9447,151.9637,151.6877,151.7067,61147.0
2023-02-15 15:00:00,159.41,159.62,159.41,159.61,30932.0,151.7353,151.9352,151.7353,151.9257,30932.0
2023-02-15 15:10:00,159.6,159.61,159.46,159.49,31800.0,151.9161,151.9257,151.7829,151.8114,31800.0
2023-02-15 15:20:00,159.49,159.6,159.47,159.59,27357.0,151.8114,151.9161,151.7924,151.9066,27357.0
2023-02-15 15:30:00,159.59,159.72,159.57,159.7,43250.0,151.9066,152.0304,151.8876,152.0113,43250.0
2023-02-15 15:40:00,159.7,159.77,159.61,159.77,42959.0,152.0113,152.078,151.9257,152.078,42959.0
2023-02-15 15:50:00,159.77,159.95,159.65,159.9,116299.0,152.078,152.2493,151.9637,152.2017,116299.0
2023-02-16 09:30:00,158.39,158.49,158.06,158.34,29374.0,150.7644,150.8596,150.4503,150.7168,29374.0
2023-02-16 09:40:00,158.41,158.53,158.14,158.38,26757.0,150.7834,150.8977,150.5264,150.7549,26757.0
2023-02-16 09:50:00,158.31,158.52,158.06,158.08,13069.0,150.6882,150.8881,150.4503,150.4693,13069.0
2023-02-16 10:00:00,158.07,158.35,158.02,158.33,11647.0,150.4598,150.7263,150.4122,150.7073,11647.0
2023-02-16 10:10:00,158.33,158.68,158.31,158.68,18433.0,150.7073,151.0404,150.6882,151.0404,18433.0
2023-02-16 10:20:00,158.72,158.77,158.55,158.63,15663.0,151.0785,151.1261,150.9167,150.9928,15663.0
2023-02-16 10:30:00,158.71,159.0,158.71,158.98,9464.0,151.069,151.345,151.069,151.326,9464.0
2023-02-16 10:40:00,158.84,159.01,158.81,159.01,9504.0,151.1927,151.3545,151.1642,151.3545,9504.0
2023-02-16 10:50:00,159.0,159.03,158.84,158.94,20184.0,151.345,151.3736,151.1927,151.2879,20184.0
2023-02-16 11:00:00,158.95,159.13,158.83,158.98,14638.0,151.2974,151.4688,151.1832,151.326,14638.0
2023-02-16 11:10:00,159.0,159.06,158.92,159.04,15907.0,151.345,151.4021,151.2689,151.3831,15907.0
2023-02-16 11:20:00,159.06,159.16,158.92,159.12,7022.0,151.4021,151.4973,151.2689,151.4593,7022.0
2023-02-16 11:30:00,159.14,159.27,158.97,159.05,7177.0,151.4783,151.602,151.3165,151.3926,7177.0
2023-02-16 11:40:00,159.06,159.33,159.06,159.29,12855.0,151.4021,151.6591,151.4021,151.6211,12855.0
2023-02-16 11:50:00,159.24,159.29,159.16,159.19,13792.0,151.5735,151.6211,151.4973,151.5259,13792.0
2023-02-16 12:00:00,159.21,159.26,159.14,159.19,8552.0,151.5449,151.5925,151.4783,151.5259,8552.0
2023-02-16 12:10:00,159.33,159.38,159.1,159.1,66549.0,151.6591,151.7067,151.4402,151.4402,66549.0
2023-02-16 12:20:00,159.08,159.5,159.08,159.4,15466.0,151.4212,151.821,151.4212,151.7258,15466.0
2023-02-16 12:30:00,159.41,159.6,159.37,159.54,31511.0,151.7353,151.9161,151.6972,151.859,31511.0
2023-02-16 12:40:00,159.56,159.65,159.56,159.61,6412.0,151.8781,151.9637,151.8781,151.9257,6412.0
2023-02-16 12:50:00,159.6,159.63,159.42,159.46,22762.0,151.9161,151.9447,151.7448,151.7829,22762.0
2023-02-16 13:00:00,159.5,159.62,159.36,159.53,22714.0,151.821,151.9352,151.6877,151.8495,22714.0
2023-02-16 13:10:00,159.5,159.53,159.32,159.39,7073.0,151.821,151.8495,151.6496,151.7163,7073.0
2023-02-16 13:20:00,159.4,159.4,159.2,159.22,14213.0,151.7258,151.7258,151.5354,151.5544,14213.0
2023-02-16 13:30:00,159.22,159.46,159.16,159.44,13603.0,151.5544,151.7829,151.4973,151.7638,13603.0
2023-02-16 13:40:00,159.43,159.52,159.37,159.44,23431.0,151.7543,151.84,151.6972,151.7638,23431.0
2023-02-16 13:50:00,159.44,159.45,159.34,159.42,14630.0,151.7638,151.7734,151.6687,151.7448,14630.0
2023-02-16 14:00:00,159.48,159.63,159.47,159.54,64129.0,151.8019,151.9447,151.7924,151.859,64129.0
2023-02-16 14:10:00,159.59,159.66,159.54,159.62,13805.0,151.9066,151.9733,151.859,151.9352,13805.0
2023-02-16 14:20:00,159.59,159.73,159.45,159.69,24249.0,151.9066,152.0399,151.7734,152.0018,24249.0
2023-02-16 14:30:00,159.69,159.78,159.69,159.71,13276.0,152.0018,152.0875,152.0018,152.0208,13276.0
2023-02-16 14:40:00,159.66,159.66,159.52,159.55,28938.0,151.9733,151.9733,151.84,151.8685,28938.0
2023-02-16 14:50:00,159.56,159.62,159.5,159.54,14108.0,151.8781,151.9352,151.821,151.859,14108.0
2023-02-16 15:00:00,159.53,159.58,159.08,159.28,43399.0,151.8495,151.8971,151.4212,151.6115,43399.0
2023-02-16 15:10:00,159.31,159.32,158.91,158.94,42940.0,151.6401,151.6496,151.2594,151.2879,42940.0
2023-02-16 15:20:00,158.9,158.98,158.71,158.72,22699.0,151.2498,151.326,151.069,151.0785,22699.0
2023-02-16 15:30:00,158.7,158.75,158.51,158.64,24674.0,151.0595,151.1071,150.8786,151.0024,24674.0
2023-02-16 15:40:00,158.6,158.68,158.4,158.6,28319.0,150.9643,151.0404,150.7739,150.9643,28319.0
2023-02-16 15:50:00,158.56,158.77,158.33,158.37,67410.0,150.9262,151.1261,150.7073,150.7454,67410.0
2023-02-17 09:30:00,157.59,157.84,157.58,157.64,34464.0,150.0029,150.2409,149.9934,150.0505,34464.0
2023-02-17 09:40:00,157.6,157.66,157.35,157.43,41814.0,150.0124,150.0695,149.7745,149.8506,41814.0
2023-02-17 09:50:00,157.44,157.44,156.98,157.11,39759.0,149.8601,149.8601,149.4223,149.546,39759.0
2023-02-17 10:00:00,157.1,157.54,157.1,157.46,19749.0,149.5365,149.9553,149.5365,149.8792,19749.0
2023-02-17 10:10:00,157.4,157.96,157.39,157.88,30856.0,149.8221,150.3551,149.8125,150.279,30856.0
2023-02-17 10:20:00,157.89,158.08,157.73,157.75,23082.0,150.2885,150.4693,150.1362,150.1552,23082.0
2023-02-17 10:30:00,157.72,158.18,157.71,157.9,13319.0,150.1267,150.5645,150.1171,150.298,13319.0
2023-02-17 10:40:00,157.89,157.89,157.47,157.56,14055.0,150.2885,150.2885,149.8887,149.9744,14055.0
2023-02-17 10:50:00,157.51,157.56,157.34,157.44,6772.0,149.9268,149.9744,149.7649,149.8601,6772.0
2023-02-17 11:00:00,157.42,157.57,157.32,157.45,16475.0,149.8411,149.9839,149.7459,149.8697,16475.0
2023-02-17 11:10:00,157.47,157.54,157.4,157.42,19327.0,149.8887,149.9553,149.8221,149.8411,19327.0
2023-02-17 11:20:00,157.4,157.41,157.25,157.32,26544.0,149.8221,149.8316,149.6793,149.7459,26544.0
2023-02-17 11:30:00,157.33,157.53,157.24,157.53,10265.0,149.7554,149.9458,149.6698,149.9458,10265.0
2023-02-17 11:40:00,157.57,157.7,157.52,157.65,9264.0,149.9839,150.1076,149.9363,150.06,9264.0
2023-02-17 11:50:00,157.6,157.61,157.34,157.44,9696.0,150.0124,150.022,149.7649,149.8601,9696.0
2023-02-17 12:00:00,157.47,157.74,157.47,157.74,27879.0,149.8887,150.1457,149.8887,150.1457,27879.0
2023-02-17 12:10:00,157.76,157.87,157.73,157.73,11777.0,150.1647,150.2694,150.1362,150.1362,11777.0
2023-02-17 12:20:00,157.72,157.89,157.72,157.83,5326.0,150.1267,150.2885,150.1267,150.2314,5326.0
2023-02-17 12:30:00,157.78,157.81,157.67,157.67,24021.0,150.1838,150.2123,150.0791,150.0791,24021.0
2023-02-17 12:40:00,157.71,157.74,157.53,157.53,6790.0,150.1171,150.1457,149.9458,149.9458,6790.0
2023-02-17 12:50:00,157.55,157.55,157.29,157.42,30385.0,149.9648,149.9648,149.7174,149.8411,30385.0
2023-02-17 13:00:00,157.44,157.56,157.35,157.55,8059.0,149.8601,149.9744,149.7745,149.9648,8059.0
2023-02-17 13:10:00,157.58,157.78,157.58,157.7,6727.0,149.9934,150.1838,149.9934,150.1076,6727.0
2023-02-17 13:20:00,157.7,157.7,157.44,157.52,6818.0,150.1076,150.1076,149.8601,149.9363,6818.0
2023-02-17 13:30:00,157.52,157.61,157.44,157.56,8916.0,149.9363,150.022,149.8601,149.9744,8916.0
2023-02-17 13:40:00,157.56,157.68,157.55,157.66,24588.0,149.9744,150.0886,149.9648,150.0695,24588.0
2023-02-17 13:50:00,157.64,157.67,157.53,157.64,8021.0,150.0505,150.0791,149.9458,150.0505,8021.0
2023-02-17 14:00:00,157.67,157.87,157.66,157.85,7692.0,150.0791,150.2694,150.0695,150.2504,7692.0
2023-02-17 14:10:00,157.85,157.87,157.63,157.71,14729.0,150.2504,150.2694,150.041,150.1171,14729.0
2023-02-17 14:20:00,157.73,158.06,157.71,157.96,10418.0,150.1362,150.4503,150.1171,150.3551,10418.0
2023-02-17 14:30:00,157.99,158.17,157.99,158.14,11932.0,150.3837,150.555,150.3837,150.5264,11932.0
2023-02-17 14:40:00,158.14,158.14,157.96,158.12,8711.0,150.5264,150.5264,150.3551,150.5074,8711.0
2023-02-17 14:50:00,158.12,158.3,158.11,158.26,14617.0,150.5074,150.6787,150.4979,150.6407,14617.0
2023-02-17 15:00:00,158.29,158.39,158.17,158.39,22209.0,150.6692,150.7644,150.555,150.7644,22209.0
2023-02-17 15:10:00,158.38,158.4,158.19,158.22,14093.0,150.7549,150.7739,150.574,150.6026,14093.0
2023-02-17 15:20:00,158.22,158.3,158.09,158.15,11237.0,150.6026,150.6787,150.4788,150.536,11237.0
2023-02-17 15:30:00,158.13,158.44,158.1,158.27,15657.0,150.5169,150.812,150.4884,150.6502,15657.0
2023-02-17 15:40:00,158.26,158.32,158.01,158.01,38832.0,150.6407,150.6978,150.4027,150.4027,38832.0
2023-02-17 15:50:00,158.02,158.3,158.02,158.23,112056.0,150.4122,150.6787,150.4122,150.6121,112056.0
2023-02-21 09:30:00,156.98,157.29,156.94,157.11,103291.0,149.4223,149.7174,149.3842,149.546,103291.0
2023-02-21 09:40:00,157.11,157.18,156.66,156.7,84352.0,149.546,149.6127,149.1177,149.1558,84352.0
2023-02-21 09:50:00,156.7,156.87,156.49,156.55,65924.0,149.1558,149.3176,148.9559,149.013,65924.0
2023-02-21 10:00:00,156.47,156.67,156.38,156.6,46541.0,148.9368,149.1272,148.8512,149.0606,46541.0
2023-02-21 10:10:00,156.45,156.49,156.27,156.36,17638.0,148.9178,148.9559,148.7465,148.8321,17638.0
2023-02-21 10:20:00,156.39,156.43,156.22,156.3,14016.0,148.8607,148.8988,148.6989,148.775,14016.0
2023-02-21 10:30:00,156.25,156.42,156.22,156.28,14269.0,148.7274,148.8892,148.6989,148.756,14269.0
2023-02-21 10:40:00,156.33,156.52,156.16,156.21,8017.0,148.8036,148.9844,148.6418,148.6894,8017.0
2023-02-21 10:50:00,156.22,156.22,156.04,156.05,13430.0,148.6989,148.6989,148.5275,148.5371,13430.0
2023-02-21 11:00:00,156.09,156.17,155.99,155.99,17468.0,148.5751,148.6513,148.4799,148.4799,17468.0
2023-02-21 11:10:00,155.97,156.07,155.92,156.0,9391.0,148.4609,148.5561,148.4133,148.4895,9391.0
2023-02-21 11:20:00,155.99,156.02,155.88,155.92,13143.0,148.4799,148.5085,148.3752,148.4133,13143.0
2023-02-21 11:30:00,155.97,155.98,155.77,155.84,27046.0,148.4609,148.4704,148.2705,148.3372,27046.0
2023-02-21 11:40:00,155.83,155.97,155.8,155.92,9237.0,148.3276,148.4609,148.2991,148.4133,9237.0
2023-02-21 11:50:00,155.91,155.91,155.7,155.81,10511.0,148.4038,148.4038,148.2039,148.3086,10511.0
2023-02-21 12:00:00,155.77,155.86,155.72,155.8,11819.0,148.2705,148.3562,148.2229,148.2991,11819.0
2023-02-21 12:10:00,155.81,155.83,155.62,155.75,13278.0,148.3086,148.3276,148.1278,148.2515,13278.0
2023-02-21 12:20:00,155.78,155.78,155.64,155.72,14090.0,148.2801,148.2801,148.1468,148.2229,14090.0
2023-02-21 12:30:00,155.71,155.81,155.63,155.78,9506.0,148.2134,148.3086,148.1373,148.2801,9506.0
2023-02-21 12:40:00,155.84,155.88,155.73,155.79,83499.0,148.3372,148.3752,148.2325,148.2896,83499.0
2023-02-21 12:50:00,155.85,155.92,155.84,155.92,7208.0,148.3467,148.4133,148.3372,148.4133,7208.0
2023-02-21 13:00:00,155.93,155.93,155.73,155.75,6746.0,148.4228,148.4228,148.2325,148.2515,6746.0
2023-02-21 13:10:00,155.74,155.78,155.66,155.69,7571.0,148.242,148.2801,148.1658,148.1944,7571.0
2023-02-21 13:20:00,155.65,155.75,155.5,155.55,7066.0,148.1563,148.2515,148.0135,148.0611,7066.0
2023-02-21 13:30:00,155.54,155.55,155.4,155.41,8094.0,148.0516,148.0611,147.9183,147.9279,8094.0
2023-02-21 13:40:00,155.39,155.53,155.36,155.41,7446.0,147.9088,148.0421,147.8803,147.9279,7446.0
2023-02-21 13:50:00,155.41,155.42,155.3,155.37,11151.0,147.9279,147.9374,147.8232,147.8898,11151.0
2023-02-21 14:00:00,155.38,155.38,155.25,155.25,12532.0,147.8993,147.8993,147.7756,147.7756,12532.0
2023-02-21 14:10:00,155.23,155.23,155.13,155.14,13424.0,147.7565,147.7565,147.6613,147.6709,13424.0
2023-02-21 14:20:00,155.12,155.31,155.07,155.28,11444.0,147.6518,147.8327,147.6042,147.8041,11444.0
2023-02-21 14:30:00,155.27,155.48,155.24,155.45,17456.0,147.7946,147.9945,147.7661,147.9659,17456.0
2023-02-21 14:40:00,155.46,155.59,155.35,155.54,44120.0,147.9755,148.0992,147.8708,148.0516,44120.0
2023-02-21 14:50:00,155.48,155.55,155.44,155.52,8690.0,147.9945,148.0611,147.9564,148.0326,8690.0
2023-02-21 15:00:00,155.52,155.65,155.51,155.51,19190.0,148.0326,148.1563,148.0231,148.0231,19190.0
2023-02-21 15:10:00,155.51,155.54,155.42,155.5,130027.0,148.0231,148.0516,147.9374,148.0135,130027.0
2023-02-21 15:20:00,155.49,155.58,155.42,155.55,13245.0,148.004,148.0897,147.9374,148.0611,13245.0
2023-02-21 15:30:00,155.57,155.78,155.57,155.63,37140.0,148.0802,148.2801,148.0802,148.1373,37140.0
2023-02-21 15:40:00,155.62,155.7,155.54,155.63,16014.0,148.1278,148.2039,148.0516,148.1373,16014.0
2023-02-21 15:50:00,155.64,155.71,155.3,155.36,52970.0,148.1468,148.2134,147.8232,147.8803,52970.0
2023-02-22 09:30:00,155.43,155.61,155.4,155.6,48584.0,147.9469,148.1182,147.9183,148.1087,48584.0
2023-02-22 09:40:00,155.63,155.83,155.57,155.83,29997.0,148.1373,148.3276,148.0802,148.3276,29997.0
2023-02-22 09:50:00,155.75,155.78,155.63,155.67,13318.0,148.2515,148.2801,148.1373,148.1754,13318.0
2023-02-22 10:00:00,155.68,155.72,155.44,155.44,26863.0,148.1849,148.2229,147.9564,147.9564,26863.0
2023-02-22 10:10:00,155.41,155.41,155.11,155.17,141547.0,147.9279,147.9279,147.6423,147.6994,141547.0
2023-02-22 10:20:00,155.2,155.51,155.2,155.25,41945.0,147.728,148.0231,147.728,147.7756,41945.0
2023-02-22 10:30:00,155.24,155.26,154.89,154.91,49395.0,147.7661,147.7851,147.4329,147.4519,49395.0
2023-02-22 10:40:00,154.9,155.18,154.9,155.18,14492.0,147.4424,147.7089,147.4424,147.7089,14492.0
2023-02-22 10:50:00,155.2,155.44,155.2,155.42,15007.0,147.728,147.9564,147.728,147.9374,15007.0
2023-02-22 11:00:00,155.43,155.48,155.35,155.46,4264.0,147.9469,147.9945,147.8708,147.9755,4264.0
2023-02-22 11:10:00,155.45,155.47,155.26,155.31,10228.0,147.9659,147.985,147.7851,147.8327,10228.0
2023-02-22 11:20:00,155.41,155.43,155.34,155.39,16480.0,147.9279,147.9469,147.8612,147.9088,16480.0
2023-02-22 11:30:00,155.4,155.53,155.34,155.34,8296.0,147.9183,148.0421,147.8612,147.8612,8296.0
2023-02-22 11:40:00,155.37,155.51,155.37,155.38,14005.0,147.8898,148.0231,147.8898,147.8993,14005.0
2023-02-22 11:50:00,155.43,155.53,155.37,155.51,9979.0,147.9469,148.0421,147.8898,148.0231,9979.0
2023-02-22 12:00:00,155.44,155.62,155.44,155.61,2656.0,147.9564,148.1278,147.9564,148.1182,2656.0
2023-02-22 12:10:00,155.53,155.76,155.44,155.73,8370.0,148.0421,148.261,147.9564,148.2325,8370.0
2023-02-22 12:20:00,155.75,155.83,155.73,155.77,8376.0,148.2515,148.3276,148.2325,148.2705,8376.0
2023-02-22 12:30:00,155.74,155.85,155.71,155.76,13760.0,148.242,148.3467,148.2134,148.261,13760.0
2023-02-22 12:40:00,155.76,155.88,155.73,155.73,15063.0,148.261,148.3752,148.2325,148.2325,15063.0
2023-02-22 12:50:00,155.75,155.8,155.73,155.74,3088.0,148.2515,148.2991,148.2325,148.242,3088.0
2023-02-22 13:00:00,155.71,155.8,155.62,155.79,34580.0,148.2134,148.2991,148.1278,148.2896,34580.0
2023-02-22 13:10:00,155.75,155.84,155.73,155.84,11354.0,148.2515,148.3372,148.2325,148.3372,11354.0
2023-02-22 13:20:00,155.88,155.98,155.87,155.95,6464.0,148.3752,148.4704,148.3657,148.4419,6464.0
2023-02-22 13:30:00,155.97,155.97,155.8,155.94,6835.0,148.4609,148.4609,148.2991,148.4324,6835.0
2023-02-22 13:40:00,155.96,155.96,155.8,155.84,6266.0,148.4514,148.4514,148.2991,148.3372,6266.0
2023-02-22 13:50:00,155.84,155.84,155.7,155.81,10867.0,148.3372,148.3372,148.2039,148.3086,10867.0
2023-02-22 14:00:00,155.78,156.01,155.35,155.75,65128.0,148.2801,148.499,147.8708,148.2515,65128.0
2023-02-22 14:10:00,155.8,155.9,155.16,155.61,37121.0,148.2991,148.3943,147.6899,148.1182,37121.0
2023-02-22 14:20:00,155.61,155.76,155.33,155.35,37673.0,148.1182,148.261,147.8517,147.8708,37673.0
2023-02-22 14:30:00,155.32,155.35,154.98,155.08,51878.0,147.8422,147.8708,147.5186,147.6138,51878.0
2023-02-22 14:40:00,155.09,155.21,154.83,155.18,20476.0,147.6233,147.7375,147.3758,147.7089,20476.0
2023-02-22 14:50:00,155.21,155.21,154.69,154.71,29885.0,147.7375,147.7375,147.2425,147.2616,29885.0
2023-02-22 15:00:00,154.72,154.82,154.61,154.67,7898.0,147.2711,147.3663,147.1664,147.2235,7898.0
2023-02-22 15:10:00,154.76,154.85,154.6,154.72,35096.0,147.3092,147.3948,147.1569,147.2711,35096.0
2023-02-22 15:20:00,154.72,154.93,154.62,154.68,35561.0,147.2711,147.471,147.1759,147.233,35561.0
2023-02-22 15:30:00,154.66,154.79,154.51,154.55,26711.0,147.214,147.3377,147.0712,147.1093,26711.0
2023-02-22 15:40:00,154.54,154.73,154.5,154.66,56342.0,147.0998,147.2806,147.0617,147.214,56342.0
2023-02-22 15:50:00,154.66,155.04,154.49,155.01,149349.0,147.214,147.5757,147.0522,147.5471,149349.0
2023-02-23 09:30:00,155.72,155.9,155.65,155.65,51067.0,148.2229,148.3943,148.1563,148.1563,51067.0
2023-02-23 09:40:00,155.66,156.0,155.51,155.88,73201.0,148.1658,148.4895,148.0231,148.3752,73201.0
2023-02-23 09:50:00,155.86,156.01,155.84,155.88,33516.0,148.3562,148.499,148.3372,148.3752,33516.0
2023-02-23 10:00:00,155.9,156.01,155.46,155.65,22709.0,148.3943,148.499,147.9755,148.1563,22709.0
2023-02-23 10:10:00,155.59,155.72,155.5,155.63,22179.0,148.0992,148.2229,148.0135,148.1373,22179.0
2023-02-23 10:20:00,155.68,155.77,155.6,155.71,25125.0,148.1849,148.2705,148.1087,148.2134,25125.0
2023-02-23 10:30:00,155.67,155.72,155.37,155.59,15161.0,148.1754,148.2229,147.8898,148.0992,15161.0
2023-02-23 10:40:00,155.51,155.51,154.91,154.96,17342.0,148.0231,148.0231,147.4519,147.4995,17342.0
2023-02-23 10:50:00,154.95,155.05,154.89,155.05,9704.0,147.49,147.5852,147.4329,147.5852,9704.0
2023-02-23 11:00:00,155.01,155.25,154.78,154.81,16441.0,147.5471,147.7756,147.3282,147.3568,16441.0
2023-02-23 11:10:00,154.88,154.99,154.75,154.79,11713.0,147.4234,147.5281,147.2996,147.3377,11713.0
2023-02-23 11:20:00,154.74,154.74,154.52,154.59,13082.0,147.2901,147.2901,147.0807,147.1473,13082.0
2023-02-23 11:30:00,154.56,154.64,154.43,154.46,18128.0,147.1188,147.1949,146.995,147.0236,18128.0
2023-02-23 11:40:00,154.44,154.44,154.17,154.2,12881.0,147.0046,147.0046,146.7476,146.7761,12881.0
2023-02-23 11:50:00,154.19,154.19,153.94,153.94,8866.0,146.7666,146.7666,146.5286,146.5286,8866.0
2023-02-23 12:00:00,153.96,154.08,153.91,153.96,4559.0,146.5477,146.6619,146.5001,146.5477,4559.0
2023-02-23 12:10:00,153.95,154.17,153.86,154.06,21699.0,146.5382,146.7476,146.4525,146.6429,21699.0
2023-02-23 12:20:00,154.04,154.09,153.85,154.02,9672.0,146.6238,146.6714,146.443,146.6048,9672.0
2023-02-23 12:30:00,154.02,154.26,153.95,154.18,10506.0,146.6048,146.8332,146.5382,146.7571,10506.0
2023-02-23 12:40:00,154.17,154.28,154.1,154.19,12912.0,146.7476,146.8523,146.6809,146.7666,12912.0
2023-02-23 12:50:00,154.22,154.36,154.21,154.34,60911.0,146.7952,146.9284,146.7856,146.9094,60911.0
2023-02-23 13:00:00,154.34,154.49,154.23,154.29,34867.0,146.9094,147.0522,146.8047,146.8618,34867.0
2023-02-23 13:10:00,154.26,154.3,154.19,154.29,6677.0,146.8332,146.8713,146.7666,146.8618,6677.0
2023-02-23 13:20:00,154.33,154.38,154.28,154.36,7442.0,146.8999,146.9475,146.8523,146.9284,7442.0
2023-02-23 13:30:00,154.29,154.37,154.24,154.36,7166.0,146.8618,146.9379,146.8142,146.9284,7166.0
2023-02-23 13:40:00,154.35,154.53,154.31,154.52,32580.0,146.9189,147.0902,146.8808,147.0807,32580.0
2023-02-23 13:50:00,154.54,154.55,154.41,154.48,5957.0,147.0998,147.1093,146.976,147.0426,5957.0
2023-02-23 14:00:00,154.5,154.55,154.4,154.54,23204.0,147.0617,147.1093,146.9665,147.0998,23204.0
2023-02-23 14:10:00,154.5,154.97,154.48,154.92,33747.0,147.0617,147.5091,147.0426,147.4615,33747.0
2023-02-23 14:20:00,154.97,155.05,154.9,155.02,20461.0,147.5091,147.5852,147.4424,147.5566,20461.0
2023-02-23 14:30:00,155.03,155.26,154.99,155.2,18980.0,147.5662,147.7851,147.5281,147.728,18980.0
2023-02-23 14:40:00,155.22,155.23,155.12,155.21,8718.0,147.747,147.7565,147.6518,147.7375,8718.0
2023-02-23 14:50:00,155.25,155.25,155.09,155.16,22248.0,147.7756,147.7756,147.6233,147.6899,22248.0
2023-02-23 15:00:00,155.16,155.44,155.16,155.34,24247.0,147.6899,147.9564,147.6899,147.8612,24247.0
2023-02-23 15:10:00,155.35,155.5,155.33,155.35,33326.0,147.8708,148.0135,147.8517,147.8708,33326.0
2023-02-23 15:20:00,155.34,155.57,155.27,155.57,25211.0,147.8612,148.0802,147.7946,148.0802,25211.0
2023-02-23 15:30:00,155.56,155.63,155.45,155.51,35531.0,148.0706,148.1373,147.9659,148.0231,35531.0
2023-02-23 15:40:00,155.52,155.56,155.33,155.38,36441.0,148.0326,148.0706,147.8517,147.8993,36441.0
2023-02-23 15:50:00,155.39,155.47,155.19,155.26,176116.0,147.9088,147.985,147.7185,147.7851,176116.0
2023-02-24 09:30:00,153.73,153.86,153.43,153.81,43882.0,146.3288,146.4525,146.0432,146.4049,43882.0
2023-02-24 09:40:00,153.82,153.87,153.07,153.25,44726.0,146.4144,146.462,145.7005,145.8719,44726.0
2023-02-24 09:50:00,153.15,153.43,153.14,153.25,32243.0,145.7767,146.0432,145.7672,145.8719,32243.0
2023-02-24 10:00:00,153.24,153.76,153.21,153.55,45386.0,145.8623,146.3573,145.8338,146.1574,45386.0
2023-02-24 10:10:00,153.54,153.57,153.13,153.23,19869.0,146.1479,146.1765,145.7576,145.8528,19869.0
2023-02-24 10:20:00,153.25,153.32,153.09,153.24,28716.0,145.8719,145.9385,145.7196,145.8623,28716.0
2023-02-24 10:30:00,153.26,153.37,153.1,153.19,26346.0,145.8814,145.9861,145.7291,145.8147,26346.0
2023-02-24 10:40:00,153.23,153.49,153.13,153.26,15235.0,145.8528,146.1003,145.7576,145.8814,15235.0
2023-02-24 10:50:00,153.18,153.3,153.11,153.27,28556.0,145.8052,145.9195,145.7386,145.8909,28556.0
2023-02-24 11:00:00,153.29,153.56,153.27,153.51,7989.0,145.9099,146.1669,145.8909,146.1193,7989.0
2023-02-24 11:10:00,153.52,153.7,153.52,153.63,6737.0,146.1289,146.3002,146.1289,146.2336,6737.0
2023-02-24 11:20:00,153.65,153.88,153.55,153.82,10719.0,146.2526,146.4715,146.1574,146.4144,10719.0
2023-02-24 11:30:00,153.8,153.97,153.72,153.74,10537.0,146.3954,146.5572,146.3192,146.3383,10537.0
2023-02-24 11:40:00,153.77,154.14,153.76,154.13,9241.0,146.3668,146.719,146.3573,146.7095,9241.0
2023-02-24 11:50:00,154.15,154.3,153.98,154.03,58973.0,146.7285,146.8713,146.5667,146.6143,58973.0
2023-02-24 12:00:00,154.03,154.1,153.84,153.91,12034.0,146.6143,146.6809,146.4335,146.5001,12034.0
2023-02-24 12:10:00,153.94,154.01,153.82,153.86,7749.0,146.5286,146.5953,146.4144,146.4525,7749.0
2023-02-24 12:20:00,153.91,153.98,153.8,153.93,17480.0,146.5001,146.5667,146.3954,146.5191,17480.0
2023-02-24 12:30:00,153.93,154.04,153.79,153.8,12014.0,146.5191,146.6238,146.3859,146.3954,12014.0
2023-02-24 12:40:00,153.8,153.82,153.65,153.66,10209.0,146.3954,146.4144,146.2526,146.2621,10209.0
2023-02-24 12:50:00,153.65,153.65,153.55,153.59,74591.0,146.2526,146.2526,146.1574,146.1955,74591.0
2023-02-24 13:00:00,153.57,153.67,153.5,153.5,44539.0,146.1765,146.2716,146.1098,146.1098,44539.0
2023-02-24 13:10:00,153.52,153.66,153.51,153.66,7547.0,146.1289,146.2621,146.1193,146.2621,7547.0
2023-02-24 13:20:00,153.72,153.85,153.72,153.81,6554.0,146.3192,146.443,146.3192,146.4049,6554.0
2023-02-24 13:30:00,153.77,153.79,153.59,153.79,7558.0,146.3668,146.3859,146.1955,146.3859,7558.0
2023-02-24 13:40:00,153.81,154.06,153.81,154.01,9694.0,146.4049,146.6429,146.4049,146.5953,9694.0
2023-02-24 13:50:00,154.02,154.12,153.98,154.03,6834.0,146.6048,146.7,146.5667,146.6143,6834.0
2023-02-24 14:00:00,154.04,154.16,154.0,154.12,8105.0,146.6238,146.738,146.5858,146.7,8105.0
2023-02-24 14:10:00,154.16,154.24,153.99,154.23,8577.0,146.738,146.8142,146.5762,146.8047,8577.0
2023-02-24 14:20:00,154.22,154.3,154.11,154.14,28964.0,146.7952,146.8713,146.6905,146.719,28964.0
2023-02-24 14:30:00,154.13,154.14,153.98,154.08,10661.0,146.7095,146.719,146.5667,146.6619,10661.0
2023-02-24 14:40:00,154.06,154.29,153.9,154.28,16909.0,146.6429,146.8618,146.4906,146.8523,16909.0
2023-02-24 14:50:00,154.3,154.58,154.29,154.5,16771.0,146.8713,147.1378,146.8618,147.0617,16771.0
2023-02-24 15:00:00,154.59,154.64,154.42,154.58,13013.0,147.1473,147.1949,146.9855,147.1378,13013.0
2023-02-24 15:10:00,154.57,154.57,154.36,154.51,11361.0,147.1283,147.1283,146.9284,147.0712,11361.0
2023-02-24 15:20:00,154.53,154.67,154.44,154.46,22622.0,147.0902,147.2235,147.0046,147.0236,22622.0
2023-02-24 15:30:00,154.47,154.48,154.02,154.05,23536.0,147.0331,147.0426,146.6048,146.6333,23536.0
2023-02-24 15:40:00,154.05,154.15,153.98,154.05,24679.0,146.6333,146.7285,146.5667,146.6333,24679.0
2023-02-24 15:50:00,154.05,154.43,153.91,154.38,109506.0,146.6333,146.995,146.5001,146.9475,109506.0
2023-02-27 09:30:00,155.41,155.51,155.16,155.19,116809.0,147.9279,148.0231,147.6899,147.7185,116809.0
2023-02-27 09:40:00,155.19,155.25,155.06,155.2,62523.0,147.7185,147.7756,147.5947,147.728,62523.0
2023-02-27 09:50:00,155.18,155.61,155.18,155.61,78223.0,147.7089,148.1182,147.7089,148.1182,78223.0
2023-02-27 10:00:00,155.6,155.89,155.53,155.86,107411.0,148.1087,148.3848,148.0421,148.3562,107411.0
2023-02-27 10:10:00,155.82,155.87,155.73,155.85,24727.0,148.3181,148.3657,148.2325,148.3467,24727.0
2023-02-27 10:20:00,155.87,155.88,155.73,155.76,14901.0,148.3657,148.3752,148.2325,148.261,14901.0
2023-02-27 10:30:00,155.74,155.82,155.21,155.28,58305.0,148.242,148.3181,147.7375,147.8041,58305.0
2023-02-27 10:40:00,155.24,155.27,155.05,155.19,26502.0,147.7661,147.7946,147.5852,147.7185,26502.0
2023-02-27 10:50:00,155.21,155.25,154.99,155.18,36030.0,147.7375,147.7756,147.5281,147.7089,36030.0
2023-02-27 11:00:00,155.26,155.31,155.21,155.3,15053.0,147.7851,147.8327,147.7375,147.8232,15053.0
2023-02-27 11:10:00,155.33,155.37,154.9,154.93,32805.0,147.8517,147.8898,147.4424,147.471,32805.0
2023-02-27 11:20:00,154.95,155.01,154.83,154.84,89764.0,147.49,147.5471,147.3758,147.3853,89764.0
2023-02-27 11:30:00,154.84,154.9,154.58,154.75,37870.0,147.3853,147.4424,147.1378,147.2996,37870.0
2023-02-27 11:40:00,154.77,154.79,154.68,154.75,28706.0,147.3187,147.3377,147.233,147.2996,28706.0
2023-02-27 11:50:00,154.73,154.77,154.67,154.72,24891.0,147.2806,147.3187,147.2235,147.2711,24891.0
2023-02-27 12:00:00,154.72,154.75,154.52,154.52,15361.0,147.2711,147.2996,147.0807,147.0807,15361.0
2023-02-27 12:10:00,154.54,154.69,154.49,154.62,13472.0,147.0998,147.2425,147.0522,147.1759,13472.0
2023-02-27 12:20:00,154.6,154.67,154.44,154.67,12755.0,147.1569,147.2235,147.0046,147.2235,12755.0
2023-02-27 12:30:00,154.66,154.84,154.66,154.76,15774.0,147.214,147.3853,147.214,147.3092,15774.0
2023-02-27 12:40:00,154.76,154.81,154.67,154.77,21613.0,147.3092,147.3568,147.2235,147.3187,21613.0
2023-02-27 12:50:00,154.78,154.83,154.64,154.75,39431.0,147.3282,147.3758,147.1949,147.2996,39431.0
2023-02-27 13:00:00,154.75,154.81,154.7,154.78,18249.0,147.2996,147.3568,147.2521,147.3282,18249.0
2023-02-27 13:10:00,154.79,154.91,154.76,154.84,17707.0,147.3377,147.4519,147.3092,147.3853,17707.0
2023-02-27 13:20:00,154.85,154.89,154.72,154.76,11347.0,147.3948,147.4329,147.2711,147.3092,11347.0
2023-02-27 13:30:00,154.78,154.83,154.69,154.75,10820.0,147.3282,147.3758,147.2425,147.2996,10820.0
2023-02-27 13:40:00,154.77,154.79,154.58,154.61,18099.0,147.3187,147.3377,147.1378,147.1664,18099.0
2023-02-27 13:50:00,154.59,154.9,154.59,154.88,12990.0,147.1473,147.4424,147.1473,147.4234,12990.0
2023-02-27 14:00:00,154.87,155.03,154.87,154.97,16813.0,147.4139,147.5662,147.4139,147.5091,16813.0
2023-02-27 14:10:00,154.97,155.06,154.76,154.76,24903.0,147.5091,147.5947,147.3092,147.3092,24903.0
2023-02-27 14:20:00,154.77,154.77,154.67,154.75,15092.0,147.3187,147.3187,147.2235,147.2996,15092.0
2023-02-27 14:30:00,154.72,154.77,154.66,154.68,16920.0,147.2711,147.3187,147.214,147.233,16920.0
2023-02-27 14:40:00,154.68,154.71,154.41,154.52,54769.0,147.233,147.2616,146.976,147.0807,54769.0
2023-02-27 14:50:00,154.51,154.58,154.47,154.49,16722.0,147.0712,147.1378,147.0331,147.0522,16722.0
2023-02-27 15:00:00,154.47,154.56,154.31,154.35,88180.0,147.0331,147.1188,146.8808,146.9189,88180.0
2023-02-27 15:10:00,154.33,154.41,154.19,154.27,43707.0,146.8999,146.976,146.7666,146.8428,43707.0
2023-02-27 15:20:00,154.26,154.34,154.18,154.33,46533.0,146.8332,146.9094,146.7571,146.8999,46533.0
2023-02-27 15:30:00,154.32,154.34,154.01,154.06,58022.0,146.8903,146.9094,146.5953,146.6429,58022.0
2023-02-27 15:40:00,154.08,154.37,154.02,154.22,44956.0,146.6619,146.9379,146.6048,146.7952,44956.0
2023-02-27 15:50:00,154.2,154.38,154.19,154.33,107880.0,146.7761,146.9475,146.7666,146.8999,107880.0
2023-02-28 09:30:00,154.2,154.28,153.99,154.15,52079.0,146.7761,146.8523,146.5762,146.7285,52079.0
2023-02-28 09:40:00,154.18,154.52,154.18,154.42,33587.0,146.7571,147.0807,146.7571,146.9855,33587.0
2023-02-28 09:50:00,154.34,154.52,154.25,154.25,33212.0,146.9094,147.0807,146.8237,146.8237,33212.0
2023-02-28 10:00:00,154.24,154.6,154.24,154.45,20162.0,146.8142,147.1569,146.8142,147.0141,20162.0
2023-02-28 10:10:00,154.33,154.33,154.1,154.23,16356.0,146.8999,146.8999,146.6809,146.8047,16356.0
2023-02-28 10:20:00,154.22,154.52,154.2,154.28,16889.0,146.7952,147.0807,146.7761,146.8523,16889.0
2023-02-28 10:30:00,154.32,154.41,154.23,154.34,12627.0,146.8903,146.976,146.8047,146.9094,12627.0
2023-02-28 10:40:00,154.34,154.47,154.15,154.22,29992.0,146.9094,147.0331,146.7285,146.7952,29992.0
2023-02-28 10:50:00,154.2,154.31,154.08,154.3,19335.0,146.7761,146.8808,146.6619,146.8713,19335.0
2023-02-28 11:00:00,154.34,154.63,154.34,154.6,423829.0,146.9094,147.1854,146.9094,147.1569,423829.0
2023-02-28 11:10:00,154.59,154.67,154.53,154.63,26034.0,147.1473,147.2235,147.0902,147.1854,26034.0
2023-02-28 11:20:00,154.6,154.69,154.53,154.53,14764.0,147.1569,147.2425,147.0902,147.0902,14764.0
2023-02-28 11:30:00,154.57,154.59,154.4,154.41,8854.0,147.1283,147.1473,146.9665,146.976,8854.0
2023-02-28 11:40:00,154.43,154.44,154.28,154.33,50771.0,146.995,147.0046,146.8523,146.8999,50771.0
2023-02-28 11:50:00,154.32,154.36,154.23,154.28,17442.0,146.8903,146.9284,146.8047,146.8523,17442.0
2023-02-28 12:00:00,154.29,154.4,154.29,154.37,37322.0,146.8618,146.9665,146.8618,146.9379,37322.0
2023-02-28 12:10:00,154.39,154.52,154.36,154.52,26831.0,146.957,147.0807,146.9284,147.0807,26831.0
2023-02-28 12:20:00,154.54,154.65,154.5,154.58,18592.0,147.0998,147.2045,147.0617,147.1378,18592.0
2023-02-28 12:30:00,154.59,154.63,154.46,154.48,23588.0,147.1473,147.1854,147.0236,147.0426,23588.0
2023-02-28 12:40:00,154.45,154.57,154.4,154.57,12128.0,147.0141,147.1283,146.9665,147.1283,12128.0
2023-02-28 12:50:00,154.57,154.8,154.57,154.75,23776.0,147.1283,147.3472,147.1283,147.2996,23776.0
2023-02-28 13:00:00,154.73,154.81,154.71,154.73,14393.0,147.2806,147.3568,147.2616,147.2806,14393.0
2023-02-28 13:10:00,154.74,154.78,154.64,154.65,6657.0,147.2901,147.3282,147.1949,147.2045,6657.0
2023-02-28 13:20:00,154.64,154.74,154.64,154.71,8119.0,147.1949,147.2901,147.1949,147.2616,8119.0
2023-02-28 13:30:00,154.78,154.79,154.59,154.67,20908.0,147.3282,147.3377,147.1473,147.2235,20908.0
2023-02-28 13:40:00,154.68,154.73,154.63,154.65,16613.0,147.233,147.2806,147.1854,147.2045,16613.0
2023-02-28 13:50:00,154.62,154.69,154.58,154.67,23796.0,147.1759,147.2425,147.1378,147.2235,23796.0
2023-02-28 14:00:00,154.68,154.77,154.44,154.54,54987.0,147.233,147.3187,147.0046,147.0998,54987.0
2023-02-28 14:10:00,154.54,154.56,154.41,154.45,29203.0,147.0998,147.1188,146.976,147.0141,29203.0
2023-02-28 14:20:00,154.45,154.52,154.41,154.46,16662.0,147.0141,147.0807,146.976,147.0236,16662.0
2023-02-28 14:30:00,154.45,154.5,154.34,154.49,23075.0,147.0141,147.0617,146.9094,147.0522,23075.0
2023-02-28 14:40:00,154.48,154.57,154.37,154.54,41747.0,147.0426,147.1283,146.9379,147.0998,41747.0
2023-02-28 14:50:00,154.53,154.56,154.28,154.31,35876.0,147.0902,147.1188,146.8523,146.8808,35876.0
2023-02-28 15:00:00,154.32,154.32,154.19,154.27,39590.0,146.8903,146.8903,146.7666,146.8428,39590.0
2023-02-28 15:10:00,154.26,154.35,154.21,154.21,46341.0,146.8332,146.9189,146.7856,146.7856,46341.0
2023-02-28 15:20:00,154.2,154.24,154.08,154.12,40572.0,146.7761,146.8142,146.6619,146.7,40572.0
2023-02-28 15:30:00,154.11,154.14,153.89,153.96,32886.0,146.6905,146.719,146.481,146.5477,32886.0
2023-02-28 15:40:00,153.95,154.09,153.89,153.97,46305.0,146.5382,146.6714,146.481,146.5572,46305.0
2023-02-28 15:50:00,153.96,154.2,153.75,153.75,146787.0,146.5477,146.7761,146.3478,146.3478,146787.0
2023-03-01 09:30:00,153.31,153.78,153.27,153.78,55070.0,145.929,146.3763,145.8909,146.3763,55070.0
2023-03-01 09:40:00,153.77,154.0,153.53,153.99,40311.0,146.3668,146.5858,146.1384,146.5762,40311.0
2023-03-01 09:50:00,153.98,154.05,153.78,153.8,18423.0,146.5667,146.6333,146.3763,146.3954,18423.0
2023-03-01 10:00:00,153.91,154.01,153.47,153.47,39649.0,146.5001,146.5953,146.0813,146.0813,39649.0
2023-03-01 10:10:00,153.42,153.48,153.25,153.48,43369.0,146.0337,146.0908,145.8719,146.0908,43369.0
2023-03-01 10:20:00,153.49,153.64,153.43,153.57,29694.0,146.1003,146.2431,146.0432,146.1765,29694.0
2023-03-01 10:30:00,153.54,154.0,153.42,153.83,25698.0,146.1479,146.5858,146.0337,146.4239,25698.0
2023-03-01 10:40:00,153.85,154.08,153.82,154.06,22365.0,146.443,146.6619,146.4144,146.6429,22365.0
2023-03-01 10:50:00,154.05,154.08,153.85,154.01,13500.0,146.6333,146.6619,146.443,146.5953,13500.0
2023-03-01 11:00:00,154.0,154.0,153.3,153.4,13717.0,146.5858,146.5858,145.9195,146.0146,13717.0
2023-03-01 11:10:00,153.37,153.38,153.07,153.11,16474.0,145.9861,145.9956,145.7005,145.7386,16474.0
2023-03-01 11:20:00,153.12,153.47,153.04,153.42,23275.0,145.7481,146.0813,145.672,146.0337,23275.0
2023-03-01 11:30:00,153.42,153.62,153.39,153.47,17801.0,146.0337,146.224,146.0051,146.0813,17801.0
2023-03-01 11:40:00,153.54,153.97,153.53,153.92,24301.0,146.1479,146.5572,146.1384,146.5096,24301.0
2023-03-01 11:50:00,153.91,153.99,153.84,153.87,23580.0,146.5001,146.5762,146.4335,146.462,23580.0
2023-03-01 12:00:00,153.88,153.95,153.81,153.95,13668.0,146.4715,146.5382,146.4049,146.5382,13668.0
2023-03-01 12:10:00,153.97,154.11,153.85,153.93,16762.0,146.5572,146.6905,146.443,146.5191,16762.0
2023-03-01 12:20:00,153.89,154.06,153.89,153.92,24288.0,146.481,146.6429,146.481,146.5096,24288.0
2023-03-01 12:30:00,153.96,153.97,153.82,153.92,17607.0,146.5477,146.5572,146.4144,146.5096,17607.0
2023-03-01 12:40:00,153.91,154.06,153.91,153.98,20798.0,146.5001,146.6429,146.5001,146.5667,20798.0
2023-03-01 12:50:00,153.95,154.0,153.8,153.86,12546.0,146.5382,146.5858,146.3954,146.4525,12546.0
2023-03-01 13:00:00,153.8,153.84,153.64,153.69,47494.0,146.3954,146.4335,146.2431,146.2907,47494.0
2023-03-01 13:10:00,153.71,153.79,153.66,153.71,7946.0,146.3097,146.3859,146.2621,146.3097,7946.0
2023-03-01 13:20:00,153.71,153.71,153.57,153.59,70015.0,146.3097,146.3097,146.1765,146.1955,70015.0
2023-03-01 13:30:00,153.58,153.59,153.45,153.55,14327.0,146.186,146.1955,146.0622,146.1574,14327.0
2023-03-01 13:40:00,153.56,153.56,153.35,153.48,6904.0,146.1669,146.1669,145.967,146.0908,6904.0
2023-03-01 13:50:00,153.49,153.53,153.42,153.52,12218.0,146.1003,146.1384,146.0337,146.1289,12218.0
2023-03-01 14:00:00,153.49,153.49,153.29,153.36,22914.0,146.1003,146.1003,145.9099,145.9766,22914.0
2023-03-01 14:10:00,153.38,153.54,153.32,153.36,12163.0,145.9956,146.1479,145.9385,145.9766,12163.0
2023-03-01 14:20:00,153.37,153.41,153.26,153.28,17636.0,145.9861,146.0242,145.8814,145.9004,17636.0
2023-03-01 14:30:00,153.26,153.29,153.2,153.24,24757.0,145.8814,145.9099,145.8243,145.8623,24757.0
2023-03-01 14:40:00,153.27,153.29,153.19,153.19,4968.0,145.8909,145.9099,145.8147,145.8147,4968.0
2023-03-01 14:50:00,153.16,153.3,153.1,153.25,15748.0,145.7862,145.9195,145.7291,145.8719,15748.0
2023-03-01 15:00:00,153.22,153.41,153.22,153.4,11688.0,145.8433,146.0242,145.8433,146.0146,11688.0
2023-03-01 15:10:00,153.43,153.55,153.37,153.5,17271.0,146.0432,146.1574,145.9861,146.1098,17271.0
2023-03-01 15:20:00,153.53,153.53,153.31,153.34,14077.0,146.1384,146.1384,145.929,145.9575,14077.0
2023-03-01 15:30:00,153.36,153.57,153.33,153.46,16999.0,145.9766,146.1765,145.948,146.0717,16999.0
2023-03-01 15:40:00,153.51,153.73,153.5,153.66,31920.0,146.1193,146.3288,146.1098,146.2621,31920.0
2023-03-01 15:50:00,153.66,153.66,153.48,153.54,105878.0,146.2621,146.2621,146.0908,146.1479,105878.0
2023-03-02 09:30:00,153.0,153.19,152.75,152.87,97617.0,145.6339,145.8147,145.3959,145.5102,97617.0
2023-03-02 09:40:00,152.87,152.92,152.68,152.85,33445.0,145.5102,145.5577,145.3293,145.4911,33445.0
2023-03-02 09:50:00,152.82,153.09,152.8,152.95,59086.0,145.4626,145.7196,145.4435,145.5863,59086.0
2023-03-02 10:00:00,152.95,153.34,152.95,153.3,31742.0,145.5863,145.9575,145.5863,145.9195,31742.0
2023-03-02 10:10:00,153.28,153.29,153.08,153.11,41695.0,145.9004,145.9099,145.71,145.7386,41695.0
2023-03-02 10:20:00,153.11,153.32,152.86,153.27,39445.0,145.7386,145.9385,145.5006,145.8909,39445.0
2023-03-02 10:30:00,153.27,153.44,153.23,153.25,55464.0,145.8909,146.0527,145.8528,145.8719,55464.0
2023-03-02 10:40:00,153.23,153.27,153.15,153.24,15784.0,145.8528,145.8909,145.7767,145.8623,15784.0
2023-03-02 10:50:00,153.22,153.47,153.22,153.44,77548.0,145.8433,146.0813,145.8433,146.0527,77548.0
2023-03-02 11:00:00,153.4,153.52,153.37,153.45,49278.0,146.0146,146.1289,145.9861,146.0622,49278.0
2023-03-02 11:10:00,153.45,153.54,153.37,153.45,45852.0,146.0622,146.1479,145.9861,146.0622,45852.0
2023-03-02 11:20:00,153.45,153.46,153.24,153.28,41561.0,146.0622,146.0717,145.8623,145.9004,41561.0
2023-03-02 11:30:00,153.28,153.41,153.22,153.27,65063.0,145.9004,146.0242,145.8433,145.8909,65063.0
2023-03-02 11:40:00,153.27,153.34,153.24,153.34,41230.0,145.8909,145.9575,145.8623,145.9575,41230.0
2023-03-02 11:50:00,153.33,153.42,153.2,153.34,59806.0,145.948,146.0337,145.8243,145.9575,59806.0
2023-03-02 12:00:00,153.34,153.41,153.31,153.36,25576.0,145.9575,146.0242,145.929,145.9766,25576.0
2023-03-02 12:10:00,153.36,153.36,153.18,153.19,7964.0,145.9766,145.9766,145.8052,145.8147,7964.0
2023-03-02 12:20:00,153.2,153.38,153.19,153.34,33641.0,145.8243,145.9956,145.8147,145.9575,33641.0
2023-03-02 12:30:00,153.39,153.57,153.38,153.42,75264.0,146.0051,146.1765,145.9956,146.0337,75264.0
2023-03-02 12:40:00,153.42,153.42,153.35,153.36,59175.0,146.0337,146.0337,145.967,145.9766,59175.0
2023-03-02 12:50:00,153.36,153.53,153.35,153.52,19497.0,145.9766,146.1384,145.967,146.1289,19497.0
2023-03-02 13:00:00,153.54,153.57,153.39,153.43,18885.0,146.1479,146.1765,146.0051,146.0432,18885.0
2023-03-02 13:10:00,153.42,153.51,153.4,153.47,17614.0,146.0337,146.1193,146.0146,146.0813,17614.0
2023-03-02 13:20:00,153.49,153.51,153.37,153.42,7109.0,146.1003,146.1193,145.9861,146.0337,7109.0
2023-03-02 13:30:00,153.4,154.04,153.38,153.77,41479.0,146.0146,146.6238,145.9956,146.3668,41479.0
2023-03-02 13:40:00,153.78,153.88,153.66,153.77,43601.0,146.3763,146.4715,146.2621,146.3668,43601.0
2023-03-02 13:50:00,153.79,154.1,153.76,154.1,11404.0,146.3859,146.6809,146.3573,146.6809,11404.0
2023-03-02 14:00:00,154.1,154.39,154.1,154.22,11677.0,146.6809,146.957,146.6809,146.7952,11677.0
2023-03-02 14:10:00,154.22,154.27,154.0,154.16,35619.0,146.7952,146.8428,146.5858,146.738,35619.0
2023-03-02 14:20:00,154.16,154.36,154.13,154.32,15290.0,146.738,146.9284,146.7095,146.8903,15290.0
2023-03-02 14:30:00,154.32,154.37,154.1,154.17,91261.0,146.8903,146.9379,146.6809,146.7476,91261.0
2023-03-02 14:40:00,154.15,154.24,154.15,154.2,30123.0,146.7285,146.8142,146.7285,146.7761,30123.0
2023-03-02 14:50:00,154.23,154.35,154.19,154.29,18500.0,146.8047,146.9189,146.7666,146.8618,18500.0
2023-03-02 15:00:00,154.33,154.41,154.17,154.24,13138.0,146.8999,146.976,146.7476,146.8142,13138.0
2023-03-02 15:10:00,154.25,154.55,154.25,154.35,17652.0,146.8237,147.1093,146.8237,146.9189,17652.0
2023-03-02 15:20:00,154.33,154.56,154.32,154.51,20351.0,146.8999,147.1188,146.8903,147.0712,20351.0
2023-03-02 15:30:00,154.52,154.92,154.52,154.83,39861.0,147.0807,147.4615,147.0807,147.3758,39861.0
2023-03-02 15:40:00,154.83,154.87,154.64,154.72,63964.0,147.3758,147.4139,147.1949,147.2711,63964.0
2023-03-02 15:50:00,154.69,154.69,154.44,154.57,124515.0,147.2425,147.2425,147.0046,147.1283,124515.0
2023-03-03 09:30:00,155.26,155.26,154.93,154.98,104108.0,147.7851,147.7851,147.471,147.5186,104108.0
2023-03-03 09:40:00,154.98,155.28,154.95,155.23,101752.0,147.5186,147.8041,147.49,147.7565,101752.0
2023-03-03 09:50:00,155.25,155.51,155.12,155.35,76035.0,147.7756,148.0231,147.6518,147.8708,76035.0
2023-03-03 10:00:00,155.39,155.48,154.79,154.83,103128.0,147.9088,147.9945,147.3377,147.3758,103128.0
2023-03-03 10:10:00,154.82,155.31,154.81,155.22,77767.0,147.3663,147.8327,147.3568,147.747,77767.0
2023-03-03 10:20:00,155.23,155.59,155.21,155.55,54755.0,147.7565,148.0992,147.7375,148.0611,54755.0
2023-03-03 10:30:00,155.48,155.61,155.39,155.43,18515.0,147.9945,148.1182,147.9088,147.9469,18515.0
2023-03-03 10:40:00,155.39,155.56,155.39,155.46,26112.0,147.9088,148.0706,147.9088,147.9755,26112.0
2023-03-03 10:50:00,155.44,155.51,155.34,155.41,30606.0,147.9564,148.0231,147.8612,147.9279,30606.0
2023-03-03 11:00:00,155.41,155.6,155.41,155.6,13702.0,147.9279,148.1087,147.9279,148.1087,13702.0
2023-03-03 11:10:00,155.57,155.68,155.44,155.66,7560.0,148.0802,148.1849,147.9564,148.1658,7560.0
2023-03-03 11:20:00,155.64,155.71,155.59,155.71,19097.0,148.1468,148.2134,148.0992,148.2134,19097.0
2023-03-03 11:30:00,155.7,155.82,155.65,155.67,136661.0,148.2039,148.3181,148.1563,148.1754,136661.0
2023-03-03 11:40:00,155.68,155.81,155.67,155.78,10931.0,148.1849,148.3086,148.1754,148.2801,10931.0
2023-03-03 11:50:00,155.8,156.05,155.8,156.01,15946.0,148.2991,148.5371,148.2991,148.499,15946.0
2023-03-03 12:00:00,155.99,156.07,155.97,156.05,8416.0,148.4799,148.5561,148.4609,148.5371,8416.0
2023-03-03 12:10:00,156.03,156.14,156.01,156.06,15490.0,148.518,148.6227,148.499,148.5466,15490.0
2023-03-03 12:20:00,156.06,156.1,156.01,156.08,17641.0,148.5466,148.5846,148.499,148.5656,17641.0
2023-03-03 12:30:00,156.07,156.11,156.01,156.05,64128.0,148.5561,148.5942,148.499,148.5371,64128.0
2023-03-03 12:40:00,156.08,156.16,156.05,156.14,39219.0,148.5656,148.6418,148.5371,148.6227,39219.0
2023-03-03 12:50:00,156.14,156.33,156.12,156.31,10290.0,148.6227,148.8036,148.6037,148.7845,10290.0
2023-03-03 13:00:00,156.33,156.4,156.28,156.37,5179.0,148.8036,148.8702,148.756,148.8416,5179.0
2023-03-03 13:10:00,156.36,156.39,156.27,156.27,14180.0,148.8321,148.8607,148.7465,148.7465,14180.0
2023-03-03 13:20:00,156.3,156.36,156.25,156.31,15671.0,148.775,148.8321,148.7274,148.7845,15671.0
2023-03-03 13:30:00,156.34,156.36,156.23,156.28,143155.0,148.8131,148.8321,148.7084,148.756,143155.0
2023-03-03 13:40:00,156.25,156.3,156.25,156.29,12072.0,148.7274,148.775,148.7274,148.7655,12072.0
2023-03-03 13:50:00,156.28,156.3,156.24,156.27,20356.0,148.756,148.775,148.7179,148.7465,20356.0
2023-03-03 14:00:00,156.28,156.32,156.18,156.31,12352.0,148.756,148.7941,148.6608,148.7845,12352.0
2023-03-03 14:10:00,156.32,156.5,156.32,156.42,8928.0,148.7941,148.9654,148.7941,148.8892,8928.0
2023-03-03 14:20:00,156.43,156.58,156.43,156.57,7217.0,148.8988,149.0415,148.8988,149.032,7217.0
2023-03-03 14:30:00,156.58,156.62,156.51,156.52,21133.0,149.0415,149.0796,148.9749,148.9844,21133.0
2023-03-03 14:40:00,156.52,156.6,156.51,156.58,6986.0,148.9844,149.0606,148.9749,149.0415,6986.0
2023-03-03 14:50:00,156.58,156.63,156.54,156.63,18225.0,149.0415,149.0891,149.0035,149.0891,18225.0
2023-03-03 15:00:00,156.65,156.88,156.61,156.88,21204.0,149.1082,149.3271,149.0701,149.3271,21204.0
2023-03-03 15:10:00,156.86,156.86,156.64,156.67,28335.0,149.3081,149.3081,149.0987,149.1272,28335.0
2023-03-03 15:20:00,156.69,156.75,156.59,156.68,41576.0,149.1462,149.2034,149.0511,149.1367,41576.0
2023-03-03 15:30:00,156.69,156.7,156.56,156.6,23282.0,149.1462,149.1558,149.0225,149.0606,23282.0
2023-03-03 15:40:00,156.61,156.61,156.47,156.57,38746.0,149.0701,149.0701,148.9368,149.032,38746.0
2023-03-03 15:50:00,156.59,156.75,156.5,156.73,98381.0,149.0511,149.2034,148.9654,149.1843,98381.0
2023-03-06 09:30:00,156.78,156.99,156.6,156.88,36150.0,149.2319,149.4318,149.0606,149.3271,36150.0
2023-03-06 09:40:00,156.88,156.98,156.77,156.88,41333.0,149.3271,149.4223,149.2224,149.3271,41333.0
2023-03-06 09:50:00,156.89,157.02,156.87,156.97,36001.0,149.3366,149.4604,149.3176,149.4128,36001.0
2023-03-06 10:00:00,156.97,157.32,156.81,157.21,49714.0,149.4128,149.7459,149.2605,149.6412,49714.0
2023-03-06 10:10:00,157.23,157.39,157.18,157.33,25047.0,149.6602,149.8125,149.6127,149.7554,25047.0
2023-03-06 10:20:00,157.34,157.34,157.18,157.21,9062.0,149.7649,149.7649,149.6127,149.6412,9062.0
2023-03-06 10:30:00,157.25,157.32,157.17,157.2,21317.0,149.6793,149.7459,149.6031,149.6317,21317.0
2023-03-06 10:40:00,157.18,157.32,157.12,157.16,36326.0,149.6127,149.7459,149.5555,149.5936,36326.0
2023-03-06 10:50:00,157.17,157.17,157.01,157.01,26274.0,149.6031,149.6031,149.4508,149.4508,26274.0
2023-03-06 11:00:00,157.02,157.17,157.0,157.11,13076.0,149.4604,149.6031,149.4413,149.546,13076.0
2023-03-06 11:10:00,157.12,157.24,157.05,157.19,13682.0,149.5555,149.6698,149.4889,149.6222,13682.0
2023-03-06 11:20:00,157.15,157.19,156.88,156.9,36305.0,149.5841,149.6222,149.3271,149.3461,36305.0
2023-03-06 11:30:00,156.96,156.97,156.88,156.96,18736.0,149.4032,149.4128,149.3271,149.4032,18736.0
2023-03-06 11:40:00,156.96,156.96,156.8,156.87,19957.0,149.4032,149.4032,149.2509,149.3176,19957.0
2023-03-06 11:50:00,156.88,157.01,156.81,156.97,27479.0,149.3271,149.4508,149.2605,149.4128,27479.0
2023-03-06 12:00:00,156.97,157.03,156.95,156.99,12110.0,149.4128,149.4699,149.3937,149.4318,12110.0
2023-03-06 12:10:00,157.09,157.22,157.05,157.2,8223.0,149.527,149.6507,149.4889,149.6317,8223.0
2023-03-06 12:20:00,157.16,157.16,156.98,157.03,16070.0,149.5936,149.5936,149.4223,149.4699,16070.0
2023-03-06 12:30:00,157.02,157.03,156.9,156.9,6728.0,149.4604,149.4699,149.3461,149.3461,6728.0
2023-03-06 12:40:00,156.92,156.92,156.72,156.74,6854.0,149.3652,149.3652,149.1748,149.1938,6854.0
2023-03-06 12:50:00,156.71,156.75,156.66,156.75,4976.0,149.1653,149.2034,149.1177,149.2034,4976.0
2023-03-06 13:00:00,156.7,156.74,156.53,156.6,7131.0,149.1558,149.1938,148.9939,149.0606,7131.0
2023-03-06 13:10:00,156.59,156.62,156.55,156.61,14353.0,149.0511,149.0796,149.013,149.0701,14353.0
2023-03-06 13:20:00,156.63,156.65,156.52,156.58,6671.0,149.0891,149.1082,148.9844,149.0415,6671.0
2023-03-06 13:30:00,156.56,156.6,156.4,156.43,9240.0,149.0225,149.0606,148.8702,148.8988,9240.0
2023-03-06 13:40:00,156.41,156.51,156.34,156.34,4903.0,148.8797,148.9749,148.8131,148.8131,4903.0
2023-03-06 13:50:00,156.38,156.38,156.22,156.33,11718.0,148.8512,148.8512,148.6989,148.8036,11718.0
2023-03-06 14:00:00,156.33,156.45,156.32,156.43,9199.0,148.8036,148.9178,148.7941,148.8988,9199.0
2023-03-06 14:10:00,156.4,156.49,156.31,156.36,9015.0,148.8702,148.9559,148.7845,148.8321,9015.0
2023-03-06 14:20:00,156.37,156.42,156.31,156.42,7265.0,148.8416,148.8892,148.7845,148.8892,7265.0
2023-03-06 14:30:00,156.45,156.5,156.37,156.43,19929.0,148.9178,148.9654,148.8416,148.8988,19929.0
2023-03-06 14:40:00,156.4,156.52,156.38,156.4,34486.0,148.8702,148.9844,148.8512,148.8702,34486.0
2023-03-06 14:50:00,156.39,156.48,156.35,156.35,7849.0,148.8607,148.9464,148.8226,148.8226,7849.0
2023-03-06 15:00:00,156.39,156.47,156.32,156.47,10812.0,148.8607,148.9368,148.7941,148.9368,10812.0
2023-03-06 15:10:00,156.48,156.51,156.26,156.32,25135.0,148.9464,148.9749,148.7369,148.7941,25135.0
2023-03-06 15:20:00,156.3,156.35,156.18,156.18,25448.0,148.775,148.8226,148.6608,148.6608,25448.0
2023-03-06 15:30:00,156.19,156.36,156.16,156.34,18739.0,148.6703,148.8321,148.6418,148.8131,18739.0
2023-03-06 15:40:00,156.32,156.46,156.3,156.44,17306.0,148.7941,148.9273,148.775,148.9083,17306.0
2023-03-06 15:50:00,156.43,156.48,156.35,156.38,55331.0,148.8988,148.9464,148.8226,148.8512,55331.0
2023-03-07 09:30:00,156.26,156.33,156.12,156.14,80073.0,148.7369,148.8036,148.6037,148.6227,80073.0
2023-03-07 09:40:00,156.16,156.25,156.0,156.2,73114.0,148.6418,148.7274,148.4895,148.6798,73114.0
2023-03-07 09:50:00,156.24,156.31,156.17,156.24,48237.0,148.7179,148.7845,148.6513,148.7179,48237.0
2023-03-07 10:00:00,156.22,156.22,155.04,155.04,44919.0,148.6989,148.6989,147.5757,147.5757,44919.0
2023-03-07 10:10:00,155.07,155.25,154.92,155.18,14872.0,147.6042,147.7756,147.4615,147.7089,14872.0
2023-03-07 10:20:00,155.15,155.6,155.15,155.3,24949.0,147.6804,148.1087,147.6804,147.8232,24949.0
2023-03-07 10:30:00,155.26,155.69,155.25,155.33,18985.0,147.7851,148.1944,147.7756,147.8517,18985.0
2023-03-07 10:40:00,155.33,155.34,154.88,155.17,22413.0,147.8517,147.8612,147.4234,147.6994,22413.0
2023-03-07 10:50:00,155.17,155.17,154.58,154.59,10963.0,147.6994,147.6994,147.1378,147.1473,10963.0
2023-03-07 11:00:00,154.61,154.84,154.54,154.69,14779.0,147.1664,147.3853,147.0998,147.2425,14779.0
2023-03-07 11:10:00,154.81,154.89,154.54,154.67,13459.0,147.3568,147.4329,147.0998,147.2235,13459.0
2023-03-07 11:20:00,154.66,154.66,154.4,154.43,16676.0,147.214,147.214,146.9665,146.995,16676.0
2023-03-07 11:30:00,154.4,154.58,154.4,154.56,16383.0,146.9665,147.1378,146.9665,147.1188,16383.0
2023-03-07 11:40:00,154.56,154.65,154.35,154.63,21266.0,147.1188,147.2045,146.9189,147.1854,21266.0
2023-03-07 11:50:00,154.68,154.69,154.24,154.28,15963.0,147.233,147.2425,146.8142,146.8523,15963.0
2023-03-07 12:00:00,154.32,154.38,154.26,154.31,6686.0,146.8903,146.9475,146.8332,146.8808,6686.0
2023-03-07 12:10:00,154.32,154.6,154.28,154.6,11614.0,146.8903,147.1569,146.8523,147.1569,11614.0
2023-03-07 12:20:00,154.62,155.06,154.62,154.68,57656.0,147.1759,147.5947,147.1759,147.233,57656.0
2023-03-07 12:30:00,154.66,154.74,154.56,154.63,18826.0,147.214,147.2901,147.1188,147.1854,18826.0
2023-03-07 12:40:00,154.62,154.64,154.46,154.63,9641.0,147.1759,147.1949,147.0236,147.1854,9641.0
2023-03-07 12:50:00,154.67,154.67,154.34,154.34,9536.0,147.2235,147.2235,146.9094,146.9094,9536.0
2023-03-07 13:00:00,154.36,154.37,154.06,154.08,20213.0,146.9284,146.9379,146.6429,146.6619,20213.0
2023-03-07 13:10:00,154.1,154.13,154.04,154.05,12616.0,146.6809,146.7095,146.6238,146.6333,12616.0
2023-03-07 13:20:00,154.04,154.07,153.95,154.01,22927.0,146.6238,146.6524,146.5382,146.5953,22927.0
2023-03-07 13:30:00,154.0,154.12,153.82,153.88,31439.0,146.5858,146.7,146.4144,146.4715,31439.0
2023-03-07 13:40:00,153.89,153.9,153.61,153.65,21616.0,146.481,146.4906,146.2145,146.2526,21616.0
2023-03-07 13:50:00,153.63,153.71,153.57,153.64,16404.0,146.2336,146.3097,146.1765,146.2431,16404.0
2023-03-07 14:00:00,153.64,153.8,153.63,153.74,13589.0,146.2431,146.3954,146.2336,146.3383,13589.0
2023-03-07 14:10:00,153.72,153.85,153.69,153.81,18952.0,146.3192,146.443,146.2907,146.4049,18952.0
2023-03-07 14:20:00,153.82,153.84,153.64,153.68,21170.0,146.4144,146.4335,146.2431,146.2812,21170.0
2023-03-07 14:30:00,153.67,153.73,153.6,153.61,29005.0,146.2716,146.3288,146.205,146.2145,29005.0
2023-03-07 14:40:00,153.61,153.68,153.55,153.6,31656.0,146.2145,146.2812,146.1574,146.205,31656.0
2023-03-07 14:50:00,153.58,153.6,153.5,153.52,24278.0,146.186,146.205,146.1098,146.1289,24278.0
2023-03-07 15:00:00,153.58,153.72,153.57,153.7,14139.0,146.186,146.3192,146.1765,146.3002,14139.0
2023-03-07 15:10:00,153.71,153.96,153.71,153.96,21439.0,146.3097,146.5477,146.3097,146.5477,21439.0
2023-03-07 15:20:00,153.93,153.94,153.74,153.81,23796.0,146.5191,146.5286,146.3383,146.4049,23796.0
2023-03-07 15:30:00,153.8,154.17,153.79,154.08,19713.0,146.3954,146.7476,146.3859,146.6619,19713.0
2023-03-07 15:40:00,154.09,154.14,153.8,153.83,23381.0,146.6714,146.719,146.3954,146.4239,23381.0
2023-03-07 15:50:00,153.83,153.86,153.69,153.73,83248.0,146.4239,146.4525,146.2907,146.3288,83248.0
2023-03-08 09:30:00,153.6,153.93,153.43,153.47,102393.0,146.205,146.5191,146.0432,146.0813,102393.0
2023-03-08 09:40:00,153.5,153.81,153.47,153.75,34516.0,146.1098,146.4049,146.0813,146.3478,34516.0
2023-03-08 09:50:00,153.8,153.98,153.74,153.91,26353.0,146.3954,146.5667,146.3383,146.5001,26353.0
2023-03-08 10:00:00,153.93,153.93,153.23,153.85,72543.0,146.5191,146.5191,145.8528,146.443,72543.0
2023-03-08 10:10:00,153.8,154.04,153.57,153.59,28589.0,146.3954,146.6238,146.1765,146.1955,28589.0
2023-03-08 10:20:00,153.63,154.1,153.46,153.84,30919.0,146.2336,146.6809,146.0717,146.4335,30919.0
2023-03-08 10:30:00,153.85,154.21,153.73,153.98,23699.0,146.443,146.7856,146.3288,146.5667,23699.0
2023-03-08 10:40:00,154.06,154.06,153.7,153.73,27903.0,146.6429,146.6429,146.3002,146.3288,27903.0
2023-03-08 10:50:00,153.69,153.75,153.55,153.63,27183.0,146.2907,146.3478,146.1574,146.2336,27183.0
2023-03-08 11:00:00,153.65,153.86,153.64,153.81,10118.0,146.2526,146.4525,146.2431,146.4049,10118.0
2023-03-08 11:10:00,153.85,153.86,153.67,153.73,16438.0,146.443,146.4525,146.2716,146.3288,16438.0
2023-03-08 11:20:00,153.72,153.84,153.67,153.73,42973.0,146.3192,146.4335,146.2716,146.3288,42973.0
2023-03-08 11:30:00,153.75,153.76,153.45,153.59,10615.0,146.3478,146.3573,146.0622,146.1955,10615.0
2023-03-08 11:40:00,153.61,154.02,153.59,153.97,27115.0,146.2145,146.6048,146.1955,146.5572,27115.0
2023-03-08 11:50:00,153.94,154.02,153.78,153.82,13565.0,146.5286,146.6048,146.3763,146.4144,13565.0
2023-03-08 12:00:00,153.84,153.87,153.55,153.57,12212.0,146.4335,146.462,146.1574,146.1765,12212.0
2023-03-08 12:10:00,153.54,153.54,153.34,153.51,23180.0,146.1479,146.1479,145.9575,146.1193,23180.0
2023-03-08 12:20:00,153.51,153.52,153.35,153.36,17182.0,146.1193,146.1289,145.967,145.9766,17182.0
2023-03-08 12:30:00,153.35,153.44,153.15,153.41,13412.0,145.967,146.0527,145.7767,146.0242,13412.0
2023-03-08 12:40:00,153.41,153.5,153.37,153.41,23368.0,146.0242,146.1098,145.9861,146.0242,23368.0
2023-03-08 12:50:00,153.39,153.45,153.3,153.37,12189.0,146.0051,146.0622,145.9195,145.9861,12189.0
2023-03-08 13:00:00,153.37,153.43,153.14,153.16,16331.0,145.9861,146.0432,145.7672,145.7862,16331.0
2023-03-08 13:10:00,153.14,153.27,153.03,153.09,16712.0,145.7672,145.8909,145.6625,145.7196,16712.0
2023-03-08 13:20:00,153.08,153.16,152.91,152.92,11874.0,145.71,145.7862,145.5482,145.5577,11874.0
2023-03-08 13:30:00,152.94,153.02,152.88,152.93,12216.0,145.5768,145.6529,145.5197,145.5673,12216.0
2023-03-08 13:40:00,152.92,152.99,152.92,152.95,7133.0,145.5577,145.6244,145.5577,145.5863,7133.0
2023-03-08 13:50:00,152.91,153.11,152.89,152.99,16291.0,145.5482,145.7386,145.5292,145.6244,16291.0
2023-03-08 14:00:00,153.01,153.15,153.01,153.1,17886.0,145.6434,145.7767,145.6434,145.7291,17886.0
2023-03-08 14:10:00,153.14,153.22,153.06,153.1,25669.0,145.7672,145.8433,145.691,145.7291,25669.0
2023-03-08 14:20:00,153.11,153.23,153.1,153.22,18470.0,145.7386,145.8528,145.7291,145.8433,18470.0
2023-03-08 14:30:00,153.22,153.24,153.13,153.18,13827.0,145.8433,145.8623,145.7576,145.8052,13827.0
2023-03-08 14:40:00,153.16,153.21,153.09,153.09,6019.0,145.7862,145.8338,145.7196,145.7196,6019.0
2023-03-08 14:50:00,153.08,153.09,153.01,153.03,9969.0,145.71,145.7196,145.6434,145.6625,9969.0
2023-03-08 15:00:00,153.05,153.09,152.96,153.06,14571.0,145.6815,145.7196,145.5958,145.691,14571.0
2023-03-08 15:10:00,153.03,153.07,152.99,153.01,11260.0,145.6625,145.7005,145.6244,145.6434,11260.0
2023-03-08 15:20:00,153.02,153.08,152.97,153.05,17755.0,145.6529,145.71,145.6053,145.6815,17755.0
2023-03-08 15:30:00,153.04,153.4,153.04,153.35,47747.0,145.672,146.0146,145.672,145.967,47747.0
2023-03-08 15:40:00,153.37,153.69,153.35,153.6,37295.0,145.9861,146.2907,145.967,146.205,37295.0
2023-03-08 15:50:00,153.61,153.69,153.54,153.64,69957.0,146.2145,146.2907,146.1479,146.2431,69957.0
2023-03-09 09:30:00,153.83,154.12,153.81,154.1,97060.0,146.4239,146.7,146.4049,146.6809,97060.0
2023-03-09 09:40:00,154.1,154.27,153.91,154.23,29247.0,146.6809,146.8428,146.5001,146.8047,29247.0
2023-03-09 09:50:00,154.29,154.32,153.8,153.86,36406.0,146.8618,146.8903,146.3954,146.4525,36406.0
2023-03-09 10:00:00,153.86,154.02,153.71,153.73,20741.0,146.4525,146.6048,146.3097,146.3288,20741.0
2023-03-09 10:10:00,153.8,153.8,153.29,153.43,14386.0,146.3954,146.3954,145.9099,146.0432,14386.0
2023-03-09 10:20:00,153.41,153.52,153.39,153.52,23630.0,146.0242,146.1289,146.0051,146.1289,23630.0
2023-03-09 10:30:00,153.54,153.87,153.54,153.81,8725.0,146.1479,146.462,146.1479,146.4049,8725.0
2023-03-09 10:40:00,153.81,153.86,153.75,153.81,6925.0,146.4049,146.4525,146.3478,146.4049,6925.0
2023-03-09 10:50:00,153.81,153.82,153.5,153.5,10789.0,146.4049,146.4144,146.1098,146.1098,10789.0
2023-03-09 11:00:00,153.48,153.5,153.22,153.3,10315.0,146.0908,146.1098,145.8433,145.9195,10315.0
2023-03-09 11:10:00,153.27,153.33,153.24,153.25,6347.0,145.8909,145.948,145.8623,145.8719,6347.0
2023-03-09 11:20:00,153.28,153.36,153.15,153.15,9131.0,145.9004,145.9766,145.7767,145.7767,9131.0
2023-03-09 11:30:00,153.16,153.23,153.07,153.07,3909.0,145.7862,145.8528,145.7005,145.7005,3909.0
2023-03-09 11:40:00,153.06,153.16,153.04,153.14,5268.0,145.691,145.7862,145.672,145.7672,5268.0
2023-03-09 11:50:00,153.15,153.18,152.98,152.98,9018.0,145.7767,145.8052,145.6149,145.6149,9018.0
2023-03-09 12:00:00,152.99,152.99,152.67,152.83,24951.0,145.6244,145.6244,145.3198,145.4721,24951.0
2023-03-09 12:10:00,152.86,152.95,152.8,152.92,8457.0,145.5006,145.5863,145.4435,145.5577,8457.0
2023-03-09 12:20:00,152.94,153.05,152.9,153.03,5407.0,145.5768,145.6815,145.5387,145.6625,5407.0
2023-03-09 12:30:00,153.04,153.06,152.77,152.83,13005.0,145.672,145.691,145.415,145.4721,13005.0
2023-03-09 12:40:00,152.81,152.94,152.61,152.65,20149.0,145.453,145.5768,145.2627,145.3007,20149.0
2023-03-09 12:50:00,152.65,152.72,152.61,152.61,7316.0,145.3007,145.3674,145.2627,145.2627,7316.0
2023-03-09 13:00:00,152.62,152.7,152.53,152.6,65672.0,145.2722,145.3483,145.1865,145.2532,65672.0
2023-03-09 13:10:00,152.61,152.61,152.38,152.39,18948.0,145.2627,145.2627,145.0437,145.0533,18948.0
2023-03-09 13:20:00,152.4,152.49,152.07,152.19,29345.0,145.0628,145.1484,144.7487,144.8629,29345.0
2023-03-09 13:30:00,152.18,152.22,151.92,151.92,34473.0,144.8534,144.8914,144.6059,144.6059,34473.0
2023-03-09 13:40:00,151.96,152.15,151.73,151.76,30897.0,144.644,144.8248,144.425,144.4536,30897.0
2023-03-09 13:50:00,151.74,151.85,151.65,151.8,19113.0,144.4346,144.5393,144.3489,144.4917,19113.0
2023-03-09 14:00:00,151.81,151.83,151.54,151.64,36651.0,144.5012,144.5202,144.2442,144.3394,36651.0
2023-03-09 14:10:00,151.61,151.8,151.5,151.73,20810.0,144.3108,144.4917,144.2061,144.425,20810.0
2023-03-09 14:20:00,151.75,151.92,151.66,151.7,21621.0,144.4441,144.6059,144.3584,144.3965,21621.0
2023-03-09 14:30:00,151.71,151.71,151.41,151.49,29654.0,144.406,144.406,144.1204,144.1966,29654.0
2023-03-09 14:40:00,151.51,151.65,151.38,151.42,18273.0,144.2156,144.3489,144.0919,144.13,18273.0
2023-03-09 14:50:00,151.39,151.41,151.05,151.07,20638.0,144.1014,144.1204,143.7778,143.7968,20638.0
2023-03-09 15:00:00,151.08,151.14,150.77,150.82,21344.0,143.8063,143.8634,143.5113,143.5589,21344.0
2023-03-09 15:10:00,150.78,150.88,150.34,150.34,61321.0,143.5208,143.616,143.102,143.102,61321.0
2023-03-09 15:20:00,150.3,150.66,150.03,150.47,51324.0,143.0639,143.4066,142.8069,143.2257,51324.0
2023-03-09 15:30:00,150.42,150.88,150.35,150.84,81305.0,143.1781,143.616,143.1115,143.5779,81305.0
2023-03-09 15:40:00,150.78,150.91,150.48,150.69,119696.0,143.5208,143.6445,143.2352,143.4351,119696.0
2023-03-09 15:50:00,150.64,150.93,150.34,150.43,123604.0,143.3875,143.6636,143.102,143.1876,123604.0
2023-03-10 09:30:00,150.02,150.07,149.32,149.33,169524.0,142.7974,142.845,142.1311,142.1406,169524.0
2023-03-10 09:40:00,149.33,149.37,148.66,148.95,205002.0,142.1406,142.1787,141.5028,141.7789,205002.0
2023-03-10 09:50:00,148.92,149.71,148.87,149.52,131629.0,141.7503,142.5023,141.7027,142.3214,131629.0
2023-03-10 10:00:00,149.53,150.0,149.52,149.84,86461.0,142.331,142.7783,142.3214,142.626,86461.0
2023-03-10 10:10:00,149.76,149.87,149.28,149.35,79389.0,142.5499,142.6546,142.093,142.1596,79389.0
2023-03-10 10:20:00,149.29,149.65,149.22,149.36,44650.0,142.1025,142.4452,142.0359,142.1691,44650.0
2023-03-10 10:30:00,149.34,149.77,149.31,149.49,33469.0,142.1501,142.5594,142.1215,142.2929,33469.0
2023-03-10 10:40:00,149.53,149.61,149.02,149.12,26476.0,142.331,142.4071,141.8455,141.9407,26476.0
2023-03-10 10:50:00,149.23,150.1,149.0,150.07,36599.0,142.0454,142.8735,141.8265,142.845,36599.0
2023-03-10 11:00:00,150.04,150.15,149.84,150.09,16886.0,142.8164,142.9211,142.626,142.864,16886.0
2023-03-10 11:10:00,150.13,150.21,149.81,150.04,31971.0,142.9021,142.9782,142.5975,142.8164,31971.0
2023-03-10 11:20:00,150.01,150.72,150.0,150.71,34686.0,142.7878,143.4637,142.7783,143.4541,34686.0
2023-03-10 11:30:00,150.66,150.94,150.55,150.7,52888.0,143.4066,143.6731,143.3018,143.4446,52888.0
2023-03-10 11:40:00,150.7,150.78,149.89,149.94,49635.0,143.4446,143.5208,142.6736,142.7212,49635.0
2023-03-10 11:50:00,149.85,149.86,149.53,149.56,21467.0,142.6356,142.6451,142.331,142.3595,21467.0
2023-03-10 12:00:00,149.59,149.72,149.11,149.11,88277.0,142.3881,142.5118,141.9312,141.9312,88277.0
2023-03-10 12:10:00,149.06,149.29,149.0,149.08,18658.0,141.8836,142.1025,141.8265,141.9026,18658.0
2023-03-10 12:20:00,149.05,149.17,148.89,149.14,16394.0,141.8741,141.9883,141.7218,141.9597,16394.0
2023-03-10 12:30:00,149.15,149.64,149.13,149.5,29012.0,141.9693,142.4357,141.9502,142.3024,29012.0
2023-03-10 12:40:00,149.52,149.52,149.14,149.14,19235.0,142.3214,142.3214,141.9597,141.9597,19235.0
2023-03-10 12:50:00,149.12,149.17,148.72,148.76,22086.0,141.9407,141.9883,141.56,141.598,22086.0
2023-03-10 13:00:00,148.77,148.98,148.69,148.73,16105.0,141.6075,141.8074,141.5314,141.5695,16105.0
2023-03-10 13:10:00,148.76,148.76,148.3,148.3,26471.0,141.598,141.598,141.1602,141.1602,26471.0
2023-03-10 13:20:00,148.29,148.32,147.75,147.92,40415.0,141.1507,141.1792,140.6367,140.7985,40415.0
2023-03-10 13:30:00,147.92,147.96,147.66,147.7,61940.0,140.7985,140.8365,140.551,140.5891,61940.0
2023-03-10 13:40:00,147.69,147.76,147.47,147.5,29560.0,140.5795,140.6462,140.3701,140.3987,29560.0
2023-03-10 13:50:00,147.5,147.57,147.32,147.53,53672.0,140.3987,140.4653,140.2274,140.4272,53672.0
2023-03-10 14:00:00,147.55,148.4,147.54,148.4,95716.0,140.4463,141.2554,140.4368,141.2554,95716.0
2023-03-10 14:10:00,148.44,148.62,147.97,148.2,51221.0,141.2934,141.4648,140.8461,141.065,51221.0
2023-03-10 14:20:00,148.23,148.29,147.87,147.9,32523.0,141.0935,141.1507,140.7509,140.7794,32523.0
2023-03-10 14:30:00,147.92,148.61,147.92,148.5,49297.0,140.7985,141.4553,140.7985,141.3505,49297.0
2023-03-10 14:40:00,148.5,148.93,148.31,148.92,95097.0,141.3505,141.7598,141.1697,141.7503,95097.0
2023-03-10 14:50:00,148.89,149.0,148.45,148.66,41085.0,141.7218,141.8265,141.303,141.5028,41085.0
2023-03-10 15:00:00,148.66,148.72,148.23,148.57,44192.0,141.5028,141.56,141.0935,141.4172,44192.0
2023-03-10 15:10:00,148.59,148.85,148.12,148.14,57605.0,141.4362,141.6837,140.9888,141.0079,57605.0
2023-03-10 15:20:00,148.15,148.49,148.07,148.39,77542.0,141.0174,141.341,140.9412,141.2458,77542.0
2023-03-10 15:30:00,148.39,148.44,147.92,147.94,147281.0,141.2458,141.2934,140.7985,140.8175,147281.0
2023-03-10 15:40:00,147.94,147.94,147.66,147.71,173537.0,140.8175,140.8175,140.551,140.5986,173537.0
2023-03-10 15:50:00,147.69,148.16,147.66,148.13,519268.0,140.5795,141.0269,140.551,140.9984,519268.0
2023-03-13 09:30:00,145.99,145.99,145.33,145.65,46845.0,138.9614,138.9614,138.3332,138.6378,46845.0
2023-03-13 09:40:00,145.67,146.64,145.3,146.58,95077.0,138.6568,139.5801,138.3046,139.523,95077.0
2023-03-13 09:50:00,146.57,147.33,146.4,147.17,61049.0,139.5135,140.2369,139.3516,140.0846,61049.0
2023-03-13 10:00:00,147.05,147.63,146.62,147.28,109374.0,139.9704,140.5224,139.5611,140.1893,109374.0
2023-03-13 10:10:00,147.39,147.48,146.4,146.44,70534.0,140.294,140.3797,139.3516,139.3897,70534.0
2023-03-13 10:20:00,146.33,146.79,146.09,146.2,65346.0,139.285,139.7229,139.0566,139.1613,65346.0
2023-03-13 10:30:00,146.22,147.19,146.19,147.02,110747.0,139.1803,140.1036,139.1518,139.9418,110747.0
2023-03-13 10:40:00,147.12,147.39,146.64,147.18,52260.0,140.037,140.294,139.5801,140.0941,52260.0
2023-03-13 10:50:00,147.2,147.85,146.52,147.82,85720.0,140.1131,140.7318,139.4659,140.7033,85720.0
2023-03-13 11:00:00,147.88,148.28,147.49,147.75,86905.0,140.7604,141.1411,140.3892,140.6367,86905.0
2023-03-13 11:10:00,147.74,148.33,147.71,148.1,62032.0,140.6271,141.1887,140.5986,140.9698,62032.0
2023-03-13 11:20:00,148.17,148.59,147.88,148.51,104586.0,141.0364,141.4362,140.7604,141.3601,104586.0
2023-03-13 11:30:00,148.53,148.58,147.51,147.6,56696.0,141.3791,141.4267,140.4082,140.4939,56696.0
2023-03-13 11:40:00,147.69,148.29,147.64,148.2,55825.0,140.5795,141.1507,140.532,141.065,55825.0
2023-03-13 11:50:00,148.17,148.19,147.33,147.98,54151.0,141.0364,141.0555,140.2369,140.8556,54151.0
2023-03-13 12:00:00,148.0,148.57,147.68,148.2,38888.0,140.8746,141.4172,140.57,141.065,38888.0
2023-03-13 12:10:00,148.15,148.19,147.59,147.69,69047.0,141.0174,141.0555,140.4844,140.5795,69047.0
2023-03-13 12:20:00,147.7,147.75,147.22,147.5,57430.0,140.5891,140.6367,140.1322,140.3987,57430.0
2023-03-13 12:30:00,147.55,147.55,147.08,147.39,34982.0,140.4463,140.4463,139.9989,140.294,34982.0
2023-03-13 12:40:00,147.43,147.78,146.85,146.95,68144.0,140.3321,140.6652,139.78,139.8752,68144.0
2023-03-13 12:50:00,146.96,147.18,146.78,146.92,40875.0,139.8847,140.0941,139.7134,139.8466,40875.0
2023-03-13 13:00:00,146.94,146.98,146.52,146.96,29835.0,139.8657,139.9037,139.4659,139.8847,29835.0
2023-03-13 13:10:00,147.01,147.32,146.88,147.09,50198.0,139.9323,140.2274,139.8085,140.0084,50198.0
2023-03-13 13:20:00,147.06,147.09,146.77,146.97,23766.0,139.9799,140.0084,139.7038,139.8942,23766.0
2023-03-13 13:30:00,146.95,147.4,146.6,147.3,42082.0,139.8752,140.3035,139.542,140.2083,42082.0
2023-03-13 13:40:00,147.33,147.47,147.16,147.29,37749.0,140.2369,140.3701,140.0751,140.1988,37749.0
2023-03-13 13:50:00,147.33,147.61,147.3,147.52,26774.0,140.2369,140.5034,140.2083,140.4177,26774.0
2023-03-13 14:00:00,147.53,147.84,147.5,147.52,76859.0,140.4272,140.7223,140.3987,140.4177,76859.0
2023-03-13 14:10:00,147.5,147.88,147.43,147.69,29673.0,140.3987,140.7604,140.3321,140.5795,29673.0
2023-03-13 14:20:00,147.69,147.91,147.46,147.68,27646.0,140.5795,140.789,140.3606,140.57,27646.0
2023-03-13 14:30:00,147.75,148.08,147.41,147.53,81042.0,140.6367,140.9508,140.313,140.4272,81042.0
2023-03-13 14:40:00,147.52,147.91,147.45,147.58,49539.0,140.4177,140.789,140.3511,140.4748,49539.0
2023-03-13 14:50:00,147.56,147.74,147.48,147.69,32699.0,140.4558,140.6271,140.3797,140.5795,32699.0
2023-03-13 15:00:00,147.66,147.85,147.32,147.4,130438.0,140.551,140.7318,140.2274,140.3035,130438.0
2023-03-13 15:10:00,147.38,147.73,147.37,147.4,67473.0,140.2845,140.6176,140.2749,140.3035,67473.0
2023-03-13 15:20:00,147.38,147.39,146.53,146.72,106886.0,140.2845,140.294,139.4754,139.6562,106886.0
2023-03-13 15:30:00,146.71,147.08,146.68,147.08,104548.0,139.6467,139.9989,139.6182,139.9989,104548.0
2023-03-13 15:40:00,147.08,147.29,146.84,146.91,88206.0,139.9989,140.1988,139.7705,139.8371,88206.0
2023-03-13 15:50:00,146.88,146.88,146.47,146.54,110565.0,139.8085,139.8085,139.4183,139.4849,110565.0
2023-03-14 09:30:00,148.97,149.11,148.64,148.92,62968.0,141.7979,141.9312,141.4838,141.7503,62968.0
2023-03-14 09:40:00,148.96,149.25,148.79,148.98,69616.0,141.7884,142.0644,141.6266,141.8074,69616.0
2023-03-14 09:50:00,148.98,149.06,148.62,148.97,82217.0,141.8074,141.8836,141.4648,141.7979,82217.0
2023-03-14 10:00:00,148.99,149.19,148.72,148.96,68825.0,141.817,142.0073,141.56,141.7884,68825.0
2023-03-14 10:10:00,148.95,149.14,148.58,148.98,50671.0,141.7789,141.9597,141.4267,141.8074,50671.0
2023-03-14 10:20:00,148.99,149.29,148.93,149.21,61071.0,141.817,142.1025,141.7598,142.0264,61071.0
2023-03-14 10:30:00,149.24,149.34,149.17,149.24,116231.0,142.0549,142.1501,141.9883,142.0549,116231.0
2023-03-14 10:40:00,149.25,149.55,149.23,149.52,63978.0,142.0644,142.35,142.0454,142.3214,63978.0
2023-03-14 10:50:00,149.54,149.57,149.19,149.19,111591.0,142.3405,142.369,142.0073,142.0073,111591.0
2023-03-14 11:00:00,149.22,149.54,149.15,149.51,45511.0,142.0359,142.3405,141.9693,142.3119,45511.0
2023-03-14 11:10:00,149.5,149.7,149.45,149.64,45621.0,142.3024,142.4928,142.2548,142.4357,45621.0
2023-03-14 11:20:00,149.64,149.76,149.57,149.59,59162.0,142.4357,142.5499,142.369,142.3881,59162.0
2023-03-14 11:30:00,149.59,149.7,149.49,149.64,74487.0,142.3881,142.4928,142.2929,142.4357,74487.0
2023-03-14 11:40:00,149.65,149.69,149.31,149.33,42055.0,142.4452,142.4833,142.1215,142.1406,42055.0
2023-03-14 11:50:00,149.33,149.52,149.33,149.37,22381.0,142.1406,142.3214,142.1406,142.1787,22381.0
2023-03-14 12:00:00,149.38,149.51,149.16,149.27,46980.0,142.1882,142.3119,141.9788,142.0835,46980.0
2023-03-14 12:10:00,149.28,149.4,149.26,149.34,12551.0,142.093,142.2072,142.074,142.1501,12551.0
2023-03-14 12:20:00,149.3,149.32,148.98,148.99,17395.0,142.112,142.1311,141.8074,141.817,17395.0
2023-03-14 12:30:00,148.98,149.28,148.97,149.19,19865.0,141.8074,142.093,141.7979,142.0073,19865.0
2023-03-14 12:40:00,149.12,149.14,148.89,149.14,28496.0,141.9407,141.9597,141.7218,141.9597,28496.0
2023-03-14 12:50:00,149.11,149.12,148.67,148.76,60805.0,141.9312,141.9407,141.5124,141.598,60805.0
2023-03-14 13:00:00,148.75,148.87,148.3,148.36,56604.0,141.5885,141.7027,141.1602,141.2173,56604.0
2023-03-14 13:10:00,148.28,148.35,147.64,147.97,48115.0,141.1411,141.2078,140.532,140.8461,48115.0
2023-03-14 13:20:00,147.95,148.22,147.64,148.05,43751.0,140.827,141.084,140.532,140.9222,43751.0
2023-03-14 13:30:00,148.07,148.27,147.92,148.26,36256.0,140.9412,141.1316,140.7985,141.1221,36256.0
2023-03-14 13:40:00,148.31,148.37,147.85,148.01,69693.0,141.1697,141.2268,140.7318,140.8841,69693.0
2023-03-14 13:50:00,148.01,148.08,147.8,147.95,34638.0,140.8841,140.9508,140.6842,140.827,34638.0
2023-03-14 14:00:00,147.95,148.08,147.4,147.69,85330.0,140.827,140.9508,140.3035,140.5795,85330.0
2023-03-14 14:10:00,147.68,147.82,147.48,147.7,20629.0,140.57,140.7033,140.3797,140.5891,20629.0
2023-03-14 14:20:00,147.63,148.02,147.55,147.97,22303.0,140.5224,140.8937,140.4463,140.8461,22303.0
2023-03-14 14:30:00,147.96,148.12,147.86,147.97,44987.0,140.8365,140.9888,140.7414,140.8461,44987.0
2023-03-14 14:40:00,147.98,148.17,147.78,148.0,36370.0,140.8556,141.0364,140.6652,140.8746,36370.0
2023-03-14 14:50:00,147.91,148.13,147.71,147.74,22883.0,140.789,140.9984,140.5986,140.6271,22883.0
2023-03-14 15:00:00,147.75,147.88,147.3,147.41,42026.0,140.6367,140.7604,140.2083,140.313,42026.0
2023-03-14 15:10:00,147.39,147.53,147.06,147.53,69471.0,140.294,140.4272,139.9799,140.4272,69471.0
2023-03-14 15:20:00,147.55,147.6,147.23,147.51,44309.0,140.4463,140.4939,140.1417,140.4082,44309.0
2023-03-14 15:30:00,147.5,148.04,147.41,147.83,36243.0,140.3987,140.9127,140.313,140.7128,36243.0
2023-03-14 15:40:00,147.8,148.12,147.76,148.1,40709.0,140.6842,140.9888,140.6462,140.9698,40709.0
2023-03-14 15:50:00,148.12,148.78,148.09,148.63,96542.0,140.9888,141.6171,140.9603,141.4743,96542.0
2023-03-15 09:30:00,146.0,146.14,145.6,146.09,57142.0,138.9709,139.1042,138.5902,139.0566,57142.0
2023-03-15 09:40:00,146.13,146.54,145.99,146.34,40299.0,139.0946,139.4849,138.9614,139.2945,40299.0
2023-03-15 09:50:00,146.23,146.28,145.42,145.63,188285.0,139.1898,139.2374,138.4188,138.6187,188285.0
2023-03-15 10:00:00,145.57,146.33,145.45,146.07,61006.0,138.5616,139.285,138.4474,139.0375,61006.0
2023-03-15 10:10:00,146.15,146.29,145.84,146.14,104440.0,139.1137,139.2469,138.8186,139.1042,104440.0
2023-03-15 10:20:00,146.17,146.33,145.65,145.82,98118.0,139.1327,139.285,138.6378,138.7996,98118.0
2023-03-15 10:30:00,145.81,146.14,145.58,145.73,86730.0,138.7901,139.1042,138.5711,138.7139,86730.0
2023-03-15 10:40:00,145.72,145.74,145.39,145.42,164286.0,138.7044,138.7234,138.3903,138.4188,164286.0
2023-03-15 10:50:00,145.43,145.94,145.31,145.9,95070.0,138.4283,138.9138,138.3141,138.8757,95070.0
2023-03-15 11:00:00,145.89,146.26,145.74,146.0,77617.0,138.8662,139.2184,138.7234,138.9709,77617.0
2023-03-15 11:10:00,146.0,146.42,146.0,146.4,48986.0,138.9709,139.3707,138.9709,139.3516,48986.0
2023-03-15 11:20:00,146.37,146.38,145.87,145.93,49486.0,139.3231,139.3326,138.8472,138.9043,49486.0
2023-03-15 11:30:00,145.92,146.13,145.62,145.71,38465.0,138.8948,139.0946,138.6092,138.6949,38465.0
2023-03-15 11:40:00,145.71,146.19,145.69,145.91,56045.0,138.6949,139.1518,138.6758,138.8852,56045.0
2023-03-15 11:50:00,145.83,145.83,145.43,145.5,26119.0,138.8091,138.8091,138.4283,138.495,26119.0
2023-03-15 12:00:00,145.58,145.69,145.2,145.23,23396.0,138.5711,138.6758,138.2094,138.238,23396.0
2023-03-15 12:10:00,145.19,145.34,145.13,145.14,37178.0,138.1999,138.3427,138.1428,138.1523,37178.0
2023-03-15 12:20:00,145.14,145.23,144.94,145.17,63763.0,138.1523,138.238,137.9619,138.1809,63763.0
2023-03-15 12:30:00,145.14,145.4,144.96,145.07,37028.0,138.1523,138.3998,137.981,138.0857,37028.0
2023-03-15 12:40:00,145.06,145.19,144.93,145.16,88539.0,138.0762,138.1999,137.9524,138.1713,88539.0
2023-03-15 12:50:00,145.16,145.18,144.65,144.84,45250.0,138.1713,138.1904,137.6859,137.8668,45250.0
2023-03-15 13:00:00,144.81,145.2,144.7,145.11,37581.0,137.8382,138.2094,137.7335,138.1238,37581.0
2023-03-15 13:10:00,145.12,145.59,145.12,145.46,75184.0,138.1333,138.5806,138.1333,138.4569,75184.0
2023-03-15 13:20:00,145.44,145.58,145.32,145.56,30468.0,138.4379,138.5711,138.3236,138.5521,30468.0
2023-03-15 13:30:00,145.56,145.56,145.19,145.34,42798.0,138.5521,138.5521,138.1999,138.3427,42798.0
2023-03-15 13:40:00,145.35,145.36,145.07,145.21,43876.0,138.3522,138.3617,138.0857,138.2189,43876.0
2023-03-15 13:50:00,145.2,145.73,145.2,145.55,44004.0,138.2094,138.7139,138.2094,138.5426,44004.0
2023-03-15 14:00:00,145.56,145.59,145.27,145.33,30711.0,138.5521,138.5806,138.2761,138.3332,30711.0
2023-03-15 14:10:00,145.38,145.59,145.15,145.58,42921.0,138.3808,138.5806,138.1618,138.5711,42921.0
2023-03-15 14:20:00,145.51,146.7,145.49,146.3,128162.0,138.5045,139.6372,138.4855,139.2565,128162.0
2023-03-15 14:30:00,146.34,146.59,146.07,146.34,88190.0,139.2945,139.5325,139.0375,139.2945,88190.0
2023-03-15 14:40:00,146.25,146.51,146.09,146.1,68686.0,139.2089,139.4564,139.0566,139.0661,68686.0
2023-03-15 14:50:00,146.09,146.47,145.88,146.32,33298.0,139.0566,139.4183,138.8567,139.2755,33298.0
2023-03-15 15:00:00,146.37,146.55,145.92,145.95,65299.0,139.3231,139.4944,138.8948,138.9233,65299.0
2023-03-15 15:10:00,145.91,146.28,145.83,146.1,49317.0,138.8852,139.2374,138.8091,139.0661,49317.0
2023-03-15 15:20:00,146.08,146.51,145.91,146.36,77915.0,139.0471,139.4564,138.8852,139.3136,77915.0
2023-03-15 15:30:00,146.31,146.46,145.95,146.09,47449.0,139.266,139.4088,138.9233,139.0566,47449.0
2023-03-15 15:40:00,146.09,146.13,145.73,145.97,94175.0,139.0566,139.0946,138.7139,138.9424,94175.0
2023-03-15 15:50:00,145.94,146.61,145.76,146.61,178097.0,138.9138,139.5515,138.7425,139.5515,178097.0
2023-03-16 09:30:00,145.46,145.81,145.27,145.8,55766.0,138.4569,138.7901,138.2761,138.7805,55766.0
2023-03-16 09:40:00,145.82,146.05,145.49,145.55,42154.0,138.7996,139.0185,138.4855,138.5426,42154.0
2023-03-16 09:50:00,145.59,146.02,145.47,145.95,30101.0,138.5806,138.9899,138.4664,138.9233,30101.0
2023-03-16 10:00:00,145.94,146.03,145.13,145.13,32767.0,138.9138,138.9995,138.1428,138.1428,32767.0
2023-03-16 10:10:00,145.16,145.26,144.97,145.04,16986.0,138.1713,138.2665,137.9905,138.0571,16986.0
2023-03-16 10:20:00,145.01,145.44,145.01,145.44,30207.0,138.0286,138.4379,138.0286,138.4379,30207.0
2023-03-16 10:30:00,145.48,145.8,145.4,145.79,32541.0,138.4759,138.7805,138.3998,138.771,32541.0
2023-03-16 10:40:00,145.77,146.44,145.73,146.32,59141.0,138.752,139.3897,138.7139,139.2755,59141.0
2023-03-16 10:50:00,146.33,147.22,146.31,147.02,56383.0,139.285,140.1322,139.266,139.9418,56383.0
2023-03-16 11:00:00,147.02,147.3,146.71,147.09,28394.0,139.9418,140.2083,139.6467,140.0084,28394.0
2023-03-16 11:10:00,147.13,147.22,146.97,147.15,259199.0,140.0465,140.1322,139.8942,140.0655,259199.0
2023-03-16 11:20:00,147.17,147.63,147.09,147.41,61731.0,140.0846,140.5224,140.0084,140.313,61731.0
2023-03-16 11:30:00,147.47,147.47,147.17,147.27,28178.0,140.3701,140.3701,140.0846,140.1798,28178.0
2023-03-16 11:40:00,147.28,147.57,147.24,147.47,21397.0,140.1893,140.4653,140.1512,140.3701,21397.0
2023-03-16 11:50:00,147.46,147.77,147.42,147.55,17540.0,140.3606,140.6557,140.3225,140.4463,17540.0
2023-03-16 12:00:00,147.56,147.6,147.18,147.2,160429.0,140.4558,140.4939,140.0941,140.1131,160429.0
2023-03-16 12:10:00,147.2,147.38,147.02,147.36,27002.0,140.1131,140.2845,139.9418,140.2654,27002.0
2023-03-16 12:20:00,147.36,147.52,147.3,147.51,24681.0,140.2654,140.4177,140.2083,140.4082,24681.0
2023-03-16 12:30:00,147.52,147.52,147.21,147.4,28243.0,140.4177,140.4177,140.1227,140.3035,28243.0
2023-03-16 12:40:00,147.36,147.68,147.3,147.68,26149.0,140.2654,140.57,140.2083,140.57,26149.0
2023-03-16 12:50:00,147.71,148.2,147.69,148.18,108849.0,140.5986,141.065,140.5795,141.046,108849.0
2023-03-16 13:00:00,148.2,148.68,148.17,148.45,91453.0,141.065,141.5219,141.0364,141.303,91453.0
2023-03-16 13:10:00,148.44,148.52,148.04,148.09,100240.0,141.2934,141.3696,140.9127,140.9603,100240.0
2023-03-16 13:20:00,148.11,148.35,148.06,148.24,85011.0,140.9793,141.2078,140.9317,141.1031,85011.0
2023-03-16 13:30:00,148.24,148.27,148.0,148.11,75559.0,141.1031,141.1316,140.8746,140.9793,75559.0
2023-03-16 13:40:00,148.11,148.27,148.07,148.16,85426.0,140.9793,141.1316,140.9412,141.0269,85426.0
2023-03-16 13:50:00,148.16,148.2,147.89,148.11,78861.0,141.0269,141.065,140.7699,140.9793,78861.0
2023-03-16 14:00:00,148.1,148.13,147.71,147.91,67284.0,140.9698,140.9984,140.5986,140.789,67284.0
2023-03-16 14:10:00,147.95,147.96,147.62,147.73,33615.0,140.827,140.8365,140.5129,140.6176,33615.0
2023-03-16 14:20:00,147.75,147.82,147.67,147.82,30804.0,140.6367,140.7033,140.5605,140.7033,30804.0
2023-03-16 14:30:00,147.84,147.84,147.42,147.72,23715.0,140.7223,140.7223,140.3225,140.6081,23715.0
2023-03-16 14:40:00,147.73,147.9,147.71,147.8,90027.0,140.6176,140.7794,140.5986,140.6842,90027.0
2023-03-16 14:50:00,147.8,148.02,147.75,148.01,21175.0,140.6842,140.8937,140.6367,140.8841,21175.0
2023-03-16 15:00:00,148.03,148.19,148.0,148.05,188783.0,140.9032,141.0555,140.8746,140.9222,188783.0
2023-03-16 15:10:00,148.05,148.15,147.91,147.99,214164.0,140.9222,141.0174,140.789,140.8651,214164.0
2023-03-16 15:20:00,148.0,148.31,147.96,148.29,585241.0,140.8746,141.1697,140.8365,141.1507,585241.0
2023-03-16 15:30:00,148.29,148.33,148.07,148.19,35006.0,141.1507,141.1887,140.9412,141.0555,35006.0
2023-03-16 15:40:00,148.2,148.51,148.16,148.32,85786.0,141.065,141.3601,141.0269,141.1792,85786.0
2023-03-16 15:50:00,148.31,148.41,148.12,148.35,91991.0,141.1697,141.2649,140.9888,141.2078,91991.0
2023-03-17 09:30:00,147.8,147.8,146.95,147.22,57337.0,140.6842,140.6842,139.8752,140.1322,57337.0
2023-03-17 09:40:00,147.21,147.38,146.77,146.79,13578.0,140.1227,140.2845,139.7038,139.7229,13578.0
2023-03-17 09:50:00,146.79,147.02,146.76,146.76,41108.0,139.7229,139.9418,139.6943,139.6943,41108.0
2023-03-17 10:00:00,146.76,147.32,146.7,146.75,19874.0,139.6943,140.2274,139.6372,139.6848,19874.0
2023-03-17 10:10:00,146.63,146.71,146.33,146.33,13278.0,139.5706,139.6467,139.285,139.285,13278.0
2023-03-17 10:20:00,146.31,146.37,145.85,146.05,28631.0,139.266,139.3231,138.8281,139.0185,28631.0
2023-03-17 10:30:00,146.05,146.15,145.71,145.93,43549.0,139.0185,139.1137,138.6949,138.9043,43549.0
2023-03-17 10:40:00,145.92,145.93,145.6,145.84,15070.0,138.8948,138.9043,138.5902,138.8186,15070.0
2023-03-17 10:50:00,145.86,145.9,145.58,145.8,24344.0,138.8376,138.8757,138.5711,138.7805,24344.0
2023-03-17 11:00:00,145.78,145.95,145.49,145.88,62393.0,138.7615,138.9233,138.4855,138.8567,62393.0
2023-03-17 11:10:00,145.85,146.15,145.76,146.01,40235.0,138.8281,139.1137,138.7425,138.9804,40235.0
2023-03-17 11:20:00,146.06,146.06,145.55,145.71,27173.0,139.028,139.028,138.5426,138.6949,27173.0
2023-03-17 11:30:00,145.72,145.96,145.56,145.57,36175.0,138.7044,138.9328,138.5521,138.5616,36175.0
2023-03-17 11:40:00,145.64,145.7,145.41,145.69,13935.0,138.6282,138.6854,138.4093,138.6758,13935.0
2023-03-17 11:50:00,145.72,145.88,145.56,145.72,46273.0,138.7044,138.8567,138.5521,138.7044,46273.0
2023-03-17 12:00:00,145.76,146.09,145.72,146.09,12990.0,138.7425,139.0566,138.7044,139.0566,12990.0
2023-03-17 12:10:00,146.03,146.19,145.98,146.04,21207.0,138.9995,139.1518,138.9519,139.009,21207.0
2023-03-17 12:20:00,146.05,146.21,145.87,146.21,21671.0,139.0185,139.1708,138.8472,139.1708,21671.0
2023-03-17 12:30:00,146.19,146.55,146.04,146.08,81386.0,139.1518,139.4944,139.009,139.0471,81386.0
2023-03-17 12:40:00,146.08,146.15,145.94,145.94,13294.0,139.0471,139.1137,138.9138,138.9138,13294.0
2023-03-17 12:50:00,145.95,146.09,145.8,145.93,18112.0,138.9233,139.0566,138.7805,138.9043,18112.0
2023-03-17 13:00:00,145.94,146.1,145.84,146.05,7886.0,138.9138,139.0661,138.8186,139.0185,7886.0
2023-03-17 13:10:00,146.08,146.13,145.89,145.95,6614.0,139.0471,139.0946,138.8662,138.9233,6614.0
2023-03-17 13:20:00,146.01,146.23,145.96,145.98,8017.0,138.9804,139.1898,138.9328,138.9519,8017.0
2023-03-17 13:30:00,145.97,146.2,145.83,146.0,16044.0,138.9424,139.1613,138.8091,138.9709,16044.0
2023-03-17 13:40:00,145.9,146.05,145.79,146.02,58846.0,138.8757,139.0185,138.771,138.9899,58846.0
2023-03-17 13:50:00,145.95,146.02,145.79,145.99,14450.0,138.9233,138.9899,138.771,138.9614,14450.0
2023-03-17 14:00:00,146.02,146.12,145.68,145.73,50887.0,138.9899,139.0851,138.6663,138.7139,50887.0
2023-03-17 14:10:00,145.72,145.76,145.55,145.6,24115.0,138.7044,138.7425,138.5426,138.5902,24115.0
2023-03-17 14:20:00,145.58,145.66,145.28,145.35,38635.0,138.5711,138.6473,138.2856,138.3522,38635.0
2023-03-17 14:30:00,145.33,145.56,145.31,145.43,12698.0,138.3332,138.5521,138.3141,138.4283,12698.0
2023-03-17 14:40:00,145.4,145.49,145.36,145.44,11509.0,138.3998,138.4855,138.3617,138.4379,11509.0
2023-03-17 14:50:00,145.42,145.76,145.21,145.61,23935.0,138.4188,138.7425,138.2189,138.5997,23935.0
2023-03-17 15:00:00,145.66,145.67,145.45,145.6,22579.0,138.6473,138.6568,138.4474,138.5902,22579.0
2023-03-17 15:10:00,145.6,145.95,145.57,145.83,68295.0,138.5902,138.9233,138.5616,138.8091,68295.0
2023-03-17 15:20:00,145.82,146.06,145.74,146.03,90044.0,138.7996,139.028,138.7234,138.9995,90044.0
2023-03-17 15:30:00,146.02,146.04,145.59,145.69,43666.0,138.9899,139.009,138.5806,138.6758,43666.0
2023-03-17 15:40:00,145.69,145.86,145.49,145.56,35336.0,138.6758,138.8376,138.4855,138.5521,35336.0
2023-03-17 15:50:00,145.55,145.87,145.53,145.67,148552.0,138.5426,138.8472,138.5235,138.6568,148552.0
2023-03-20 09:30:00,146.25,147.02,146.25,146.65,73568.0,139.2089,139.9418,139.2089,139.5896,73568.0
2023-03-20 09:40:00,146.56,147.1,146.52,147.09,31181.0,139.5039,140.0179,139.4659,140.0084,31181.0
2023-03-20 09:50:00,146.86,147.48,146.86,147.39,101024.0,139.7895,140.3797,139.7895,140.294,101024.0
2023-03-20 10:00:00,147.47,147.7,147.17,147.22,39093.0,140.3701,140.5891,140.0846,140.1322,39093.0
2023-03-20 10:10:00,147.17,147.43,147.0,147.02,19395.0,140.0846,140.3321,139.9228,139.9418,19395.0
2023-03-20 10:20:00,147.02,147.57,146.96,147.52,11731.0,139.9418,140.4653,139.8847,140.4177,11731.0
2023-03-20 10:30:00,147.58,147.68,147.39,147.39,10780.0,140.4748,140.57,140.294,140.294,10780.0
2023-03-20 10:40:00,147.41,147.66,147.32,147.66,19140.0,140.313,140.551,140.2274,140.551,19140.0
2023-03-20 10:50:00,147.66,147.74,147.43,147.73,82284.0,140.551,140.6271,140.3321,140.6176,82284.0
2023-03-20 11:00:00,147.71,147.98,147.71,147.79,32372.0,140.5986,140.8556,140.5986,140.6747,32372.0
2023-03-20 11:10:00,147.78,147.78,147.49,147.65,55694.0,140.6652,140.6652,140.3892,140.5415,55694.0
2023-03-20 11:20:00,147.65,147.99,147.61,147.93,27443.0,140.5415,140.8651,140.5034,140.808,27443.0
2023-03-20 11:30:00,147.95,147.96,147.69,147.76,37254.0,140.827,140.8365,140.5795,140.6462,37254.0
2023-03-20 11:40:00,147.69,147.74,147.57,147.62,21576.0,140.5795,140.6271,140.4653,140.5129,21576.0
2023-03-20 11:50:00,147.65,147.73,147.37,147.41,25300.0,140.5415,140.6176,140.2749,140.313,25300.0
2023-03-20 12:00:00,147.43,147.46,147.03,147.05,68359.0,140.3321,140.3606,139.9513,139.9704,68359.0
2023-03-20 12:10:00,147.0,147.05,146.73,146.81,20743.0,139.9228,139.9704,139.6658,139.7419,20743.0
2023-03-20 12:20:00,146.9,147.1,146.85,147.1,109383.0,139.8276,140.0179,139.78,140.0179,109383.0
2023-03-20 12:30:00,147.12,147.23,147.07,147.22,62830.0,140.037,140.1417,139.9894,140.1322,62830.0
2023-03-20 12:40:00,147.21,147.31,147.12,147.26,11303.0,140.1227,140.2178,140.037,140.1702,11303.0
2023-03-20 12:50:00,147.31,147.68,147.31,147.57,35632.0,140.2178,140.57,140.2178,140.4653,35632.0
2023-03-20 13:00:00,147.59,147.93,147.57,147.83,132637.0,140.4844,140.808,140.4653,140.7128,132637.0
2023-03-20 13:10:00,147.88,147.96,147.85,147.88,65939.0,140.7604,140.8365,140.7318,140.7604,65939.0
2023-03-20 13:20:00,147.88,147.88,147.7,147.71,5921.0,140.7604,140.7604,140.5891,140.5986,5921.0
2023-03-20 13:30:00,147.71,147.82,147.53,147.6,44375.0,140.5986,140.7033,140.4272,140.4939,44375.0
2023-03-20 13:40:00,147.66,147.76,147.54,147.59,18994.0,140.551,140.6462,140.4368,140.4844,18994.0
2023-03-20 13:50:00,147.59,147.59,147.42,147.46,9630.0,140.4844,140.4844,140.3225,140.3606,9630.0
2023-03-20 14:00:00,147.52,147.52,147.21,147.23,19760.0,140.4177,140.4177,140.1227,140.1417,19760.0
2023-03-20 14:10:00,147.25,147.37,147.22,147.32,5441.0,140.1607,140.2749,140.1322,140.2274,5441.0
2023-03-20 14:20:00,147.38,147.55,147.37,147.41,84645.0,140.2845,140.4463,140.2749,140.313,84645.0
2023-03-20 14:30:00,147.42,147.45,147.06,147.09,98238.0,140.3225,140.3511,139.9799,140.0084,98238.0
2023-03-20 14:40:00,147.1,147.31,147.04,147.31,45292.0,140.0179,140.2178,139.9608,140.2178,45292.0
2023-03-20 14:50:00,147.29,147.52,147.23,147.3,33657.0,140.1988,140.4177,140.1417,140.2083,33657.0
2023-03-20 15:00:00,147.24,147.4,147.21,147.25,29626.0,140.1512,140.3035,140.1227,140.1607,29626.0
2023-03-20 15:10:00,147.22,147.39,147.18,147.37,22145.0,140.1322,140.294,140.0941,140.2749,22145.0
2023-03-20 15:20:00,147.38,147.51,147.18,147.5,17815.0,140.2845,140.4082,140.0941,140.3987,17815.0
2023-03-20 15:30:00,147.46,147.66,147.43,147.53,46940.0,140.3606,140.551,140.3321,140.4272,46940.0
2023-03-20 15:40:00,147.53,147.68,147.48,147.62,74872.0,140.4272,140.57,140.3797,140.5129,74872.0
2023-03-20 15:50:00,147.63,147.81,147.54,147.61,214275.0,140.5224,140.6938,140.4368,140.5034,214275.0
2023-03-21 09:30:00,149.37,149.66,149.27,149.59,63662.0,142.1787,142.4547,142.0835,142.3881,63662.0
2023-03-21 09:40:00,149.6,149.66,149.48,149.51,51795.0,142.3976,142.4547,142.2834,142.3119,51795.0
2023-03-21 09:50:00,149.49,149.61,149.41,149.58,44721.0,142.2929,142.4071,142.2167,142.3786,44721.0
2023-03-21 10:00:00,149.64,149.74,149.24,149.34,36661.0,142.4357,142.5308,142.0549,142.1501,36661.0
2023-03-21 10:10:00,149.34,149.59,149.15,149.19,39513.0,142.1501,142.3881,141.9693,142.0073,39513.0
2023-03-21 10:20:00,149.15,149.2,148.97,149.13,29453.0,141.9693,142.0168,141.7979,141.9502,29453.0
2023-03-21 10:30:00,149.12,149.21,148.94,149.18,35148.0,141.9407,142.0264,141.7694,141.9978,35148.0
2023-03-21 10:40:00,149.19,149.44,149.12,149.39,26585.0,142.0073,142.2453,141.9407,142.1977,26585.0
2023-03-21 10:50:00,149.35,149.35,149.03,149.15,22191.0,142.1596,142.1596,141.855,141.9693,22191.0
2023-03-21 11:00:00,149.14,149.32,149.14,149.31,12262.0,141.9597,142.1311,141.9597,142.1215,12262.0
2023-03-21 11:10:00,149.32,149.51,149.3,149.5,13246.0,142.1311,142.3119,142.112,142.3024,13246.0
2023-03-21 11:20:00,149.53,149.57,149.42,149.44,19549.0,142.331,142.369,142.2263,142.2453,19549.0
2023-03-21 11:30:00,149.46,149.55,149.17,149.2,39885.0,142.2643,142.35,141.9883,142.0168,39885.0
2023-03-21 11:40:00,149.22,149.23,148.89,149.04,30231.0,142.0359,142.0454,141.7218,141.8645,30231.0
2023-03-21 11:50:00,149.06,149.08,148.93,148.99,12397.0,141.8836,141.9026,141.7598,141.817,12397.0
2023-03-21 12:00:00,148.97,149.02,148.85,148.94,124883.0,141.7979,141.8455,141.6837,141.7694,124883.0
2023-03-21 12:10:00,148.95,149.1,148.95,149.01,54445.0,141.7789,141.9217,141.7789,141.836,54445.0
2023-03-21 12:20:00,148.98,149.14,148.97,149.08,31999.0,141.8074,141.9597,141.7979,141.9026,31999.0
2023-03-21 12:30:00,149.07,149.19,148.94,148.94,30502.0,141.8931,142.0073,141.7694,141.7694,30502.0
2023-03-21 12:40:00,148.95,148.98,148.86,148.93,21012.0,141.7789,141.8074,141.6932,141.7598,21012.0
2023-03-21 12:50:00,148.95,149.02,148.87,148.91,27849.0,141.7789,141.8455,141.7027,141.7408,27849.0
2023-03-21 13:00:00,148.88,148.89,148.76,148.87,20496.0,141.7123,141.7218,141.598,141.7027,20496.0
2023-03-21 13:10:00,148.88,149.01,148.85,149.01,10522.0,141.7123,141.836,141.6837,141.836,10522.0
2023-03-21 13:20:00,148.96,149.08,148.95,149.06,11857.0,141.7884,141.9026,141.7789,141.8836,11857.0
2023-03-21 13:30:00,149.07,149.21,149.07,149.12,14897.0,141.8931,142.0264,141.8931,141.9407,14897.0
2023-03-21 13:40:00,149.12,149.15,149.05,149.07,9893.0,141.9407,141.9693,141.8741,141.8931,9893.0
2023-03-21 13:50:00,149.05,149.05,148.74,148.78,17357.0,141.8741,141.8741,141.579,141.6171,17357.0
2023-03-21 14:00:00,148.79,148.86,148.75,148.77,25724.0,141.6266,141.6932,141.5885,141.6075,25724.0
2023-03-21 14:10:00,148.78,148.94,148.77,148.94,12394.0,141.6171,141.7694,141.6075,141.7694,12394.0
2023-03-21 14:20:00,148.94,149.12,148.94,149.1,11712.0,141.7694,141.9407,141.7694,141.9217,11712.0
2023-03-21 14:30:00,149.1,149.15,149.01,149.03,29426.0,141.9217,141.9693,141.836,141.855,29426.0
2023-03-21 14:40:00,149.03,149.2,149.0,149.19,116454.0,141.855,142.0168,141.8265,142.0073,116454.0
2023-03-21 14:50:00,149.19,149.31,149.08,149.21,24802.0,142.0073,142.1215,141.9026,142.0264,24802.0
2023-03-21 15:00:00,149.21,149.38,149.21,149.34,16545.0,142.0264,142.1882,142.0264,142.1501,16545.0
2023-03-21 15:10:00,149.35,149.49,149.31,149.47,27003.0,142.1596,142.2929,142.1215,142.2738,27003.0
2023-03-21 15:20:00,149.47,149.53,149.32,149.39,55272.0,142.2738,142.331,142.1311,142.1977,55272.0
2023-03-21 15:30:00,149.4,149.6,149.34,149.6,15126.0,142.2072,142.3976,142.1501,142.3976,15126.0
2023-03-21 15:40:00,149.64,149.82,149.63,149.71,38037.0,142.4357,142.607,142.4261,142.5023,38037.0
2023-03-21 15:50:00,149.71,149.71,149.41,149.55,97692.0,142.5023,142.5023,142.2167,142.35,97692.0
2023-03-22 09:30:00,149.56,149.6,149.25,149.38,45471.0,142.3595,142.3976,142.0644,142.1882,45471.0
2023-03-22 09:40:00,149.38,149.38,149.09,149.18,45720.0,142.1882,142.1882,141.9121,141.9978,45720.0
2023-03-22 09:50:00,149.25,149.33,149.1,149.32,21808.0,142.0644,142.1406,141.9217,142.1311,21808.0
2023-03-22 10:00:00,149.36,149.44,149.28,149.43,9607.0,142.1691,142.2453,142.093,142.2358,9607.0
2023-03-22 10:10:00,149.45,149.49,149.28,149.43,9757.0,142.2548,142.2929,142.093,142.2358,9757.0
2023-03-22 10:20:00,149.5,149.69,149.46,149.66,15802.0,142.3024,142.4833,142.2643,142.4547,15802.0
2023-03-22 10:30:00,149.68,149.69,149.53,149.57,17377.0,142.4737,142.4833,142.331,142.369,17377.0
2023-03-22 10:40:00,149.55,149.65,149.5,149.5,19227.0,142.35,142.4452,142.3024,142.3024,19227.0
2023-03-22 10:50:00,149.56,149.57,149.43,149.45,23360.0,142.3595,142.369,142.2358,142.2548,23360.0
2023-03-22 11:00:00,149.48,149.51,149.26,149.26,10024.0,142.2834,142.3119,142.074,142.074,10024.0
2023-03-22 11:10:00,149.23,149.27,149.07,149.11,17624.0,142.0454,142.0835,141.8931,141.9312,17624.0
2023-03-22 11:20:00,149.11,149.22,149.09,149.11,5802.0,141.9312,142.0359,141.9121,141.9312,5802.0
2023-03-22 11:30:00,149.14,149.21,149.04,149.12,4280.0,141.9597,142.0264,141.8645,141.9407,4280.0
2023-03-22 11:40:00,149.09,149.09,148.94,149.0,11188.0,141.9121,141.9121,141.7694,141.8265,11188.0
2023-03-22 11:50:00,149.03,149.07,148.98,148.99,7961.0,141.855,141.8931,141.8074,141.817,7961.0
2023-03-22 12:00:00,149.0,149.03,148.94,148.94,10747.0,141.8265,141.855,141.7694,141.7694,10747.0
2023-03-22 12:10:00,148.94,148.94,148.85,148.89,9966.0,141.7694,141.7694,141.6837,141.7218,9966.0
2023-03-22 12:20:00,148.92,149.03,148.88,149.0,35218.0,141.7503,141.855,141.7123,141.8265,35218.0
2023-03-22 12:30:00,148.96,149.01,148.82,148.82,13319.0,141.7884,141.836,141.6551,141.6551,13319.0
2023-03-22 12:40:00,148.83,148.88,148.8,148.84,6791.0,141.6647,141.7123,141.6361,141.6742,6791.0
2023-03-22 12:50:00,148.84,148.86,148.71,148.75,3264.0,141.6742,141.6932,141.5504,141.5885,3264.0
2023-03-22 13:00:00,148.66,148.68,148.54,148.59,5617.0,141.5028,141.5219,141.3886,141.4362,5617.0
2023-03-22 13:10:00,148.58,148.77,148.58,148.77,4063.0,141.4267,141.6075,141.4267,141.6075,4063.0
2023-03-22 13:20:00,148.79,148.82,148.74,148.82,8645.0,141.6266,141.6551,141.579,141.6551,8645.0
2023-03-22 13:30:00,148.83,148.88,148.75,148.8,19221.0,141.6647,141.7123,141.5885,141.6361,19221.0
2023-03-22 13:40:00,148.79,148.89,148.76,148.87,4541.0,141.6266,141.7218,141.598,141.7027,4541.0
2023-03-22 13:50:00,148.9,149.0,148.9,148.98,74986.0,141.7313,141.8265,141.7313,141.8074,74986.0
2023-03-22 14:00:00,148.98,150.03,148.94,149.45,137155.0,141.8074,142.8069,141.7694,142.2548,137155.0
2023-03-22 14:10:00,149.55,149.56,149.02,149.42,29422.0,142.35,142.3595,141.8455,142.2263,29422.0
2023-03-22 14:20:00,149.33,149.35,149.05,149.28,15979.0,142.1406,142.1596,141.8741,142.093,15979.0
2023-03-22 14:30:00,149.31,149.59,148.51,149.22,53596.0,142.1215,142.3881,141.3601,142.0359,53596.0
2023-03-22 14:40:00,149.35,150.19,149.28,149.93,31849.0,142.1596,142.9592,142.093,142.7117,31849.0
2023-03-22 14:50:00,149.98,150.05,148.86,148.93,36046.0,142.7593,142.8259,141.6932,141.7598,36046.0
2023-03-22 15:00:00,148.82,148.98,147.82,148.04,48783.0,141.6551,141.8074,140.7033,140.9127,48783.0
2023-03-22 15:10:00,148.11,148.73,147.87,148.54,57265.0,140.9793,141.5695,140.7509,141.3886,57265.0
2023-03-22 15:20:00,148.5,149.2,148.49,148.88,33744.0,141.3505,142.0168,141.341,141.7123,33744.0
2023-03-22 15:30:00,148.93,148.93,148.02,148.13,36159.0,141.7598,141.7598,140.8937,140.9984,36159.0
2023-03-22 15:40:00,148.22,148.33,147.55,147.71,78615.0,141.084,141.1887,140.4463,140.5986,78615.0
2023-03-22 15:50:00,147.67,147.69,146.53,146.57,173210.0,140.5605,140.5795,139.4754,139.5135,173210.0
2023-03-23 09:30:00,146.4,146.6,146.3,146.48,48258.0,140.0841,140.2755,139.9884,140.1606,48258.0
2023-03-23 09:40:00,146.48,146.81,146.35,146.76,38520.0,140.1606,140.4764,140.0362,140.4286,38520.0
2023-03-23 09:50:00,146.83,146.85,146.54,146.61,32874.0,140.4955,140.5147,140.218,140.285,32874.0
2023-03-23 10:00:00,146.66,146.81,146.59,146.8,43835.0,140.3329,140.4764,140.2659,140.4668,43835.0
2023-03-23 10:10:00,146.82,147.04,146.81,146.92,30498.0,140.486,140.6965,140.4764,140.5816,30498.0
2023-03-23 10:20:00,146.82,146.99,146.7,146.79,15866.0,140.486,140.6486,140.3711,140.4573,15866.0
2023-03-23 10:30:00,146.81,146.88,146.66,146.87,7307.0,140.4764,140.5434,140.3329,140.5338,7307.0
2023-03-23 10:40:00,146.83,147.23,146.83,147.19,24111.0,140.4955,140.8783,140.4955,140.84,24111.0
2023-03-23 10:50:00,147.19,147.45,147.18,147.39,17324.0,140.84,141.0888,140.8304,141.0314,17324.0
2023-03-23 11:00:00,147.49,147.7,147.49,147.59,15550.0,141.1271,141.328,141.1271,141.2227,15550.0
2023-03-23 11:10:00,147.55,147.65,147.38,147.41,39492.0,141.1845,141.2802,141.0218,141.0505,39492.0
2023-03-23 11:20:00,147.41,147.48,147.23,147.24,22281.0,141.0505,141.1175,140.8783,140.8878,22281.0
2023-03-23 11:30:00,147.25,147.5,147.25,147.41,19084.0,140.8974,141.1366,140.8974,141.0505,19084.0
2023-03-23 11:40:00,147.41,147.47,147.2,147.33,14056.0,141.0505,141.1079,140.8496,140.974,14056.0
2023-03-23 11:50:00,147.34,147.46,147.24,147.24,9276.0,140.9835,141.0984,140.8878,140.8878,9276.0
2023-03-23 12:00:00,147.22,147.27,147.15,147.27,28719.0,140.8687,140.9165,140.8017,140.9165,28719.0
2023-03-23 12:10:00,147.23,147.23,146.87,146.91,8763.0,140.8783,140.8783,140.5338,140.5721,8763.0
2023-03-23 12:20:00,146.95,147.03,146.83,147.03,7952.0,140.6104,140.6869,140.4955,140.6869,7952.0
2023-03-23 12:30:00,146.94,147.05,146.82,146.85,3986.0,140.6008,140.706,140.486,140.5147,3986.0
2023-03-23 12:40:00,146.8,146.8,146.59,146.7,5032.0,140.4668,140.4668,140.2659,140.3711,5032.0
2023-03-23 12:50:00,146.74,146.74,146.52,146.58,7229.0,140.4094,140.4094,140.1989,140.2563,7229.0
2023-03-23 13:00:00,146.5,146.67,146.44,146.44,17849.0,140.1798,140.3424,140.1224,140.1224,17849.0
2023-03-23 13:10:00,146.51,146.51,146.19,146.22,16604.0,140.1893,140.1893,139.8831,139.9118,16604.0
2023-03-23 13:20:00,146.32,146.41,145.87,146.03,27849.0,140.0075,140.0937,139.5769,139.73,27849.0
2023-03-23 13:30:00,146.12,146.2,146.0,146.14,12324.0,139.8162,139.8927,139.7013,139.8353,12324.0
2023-03-23 13:40:00,146.15,146.34,146.03,146.07,13287.0,139.8449,140.0267,139.73,139.7683,13287.0
2023-03-23 13:50:00,146.09,146.09,145.85,145.86,13981.0,139.7875,139.7875,139.5578,139.5674,13981.0
2023-03-23 14:00:00,145.89,146.07,145.79,145.82,22218.0,139.5961,139.7683,139.5004,139.5291,22218.0
2023-03-23 14:10:00,145.84,145.97,145.75,145.87,14762.0,139.5482,139.6726,139.4621,139.5769,14762.0
2023-03-23 14:20:00,145.84,145.84,145.2,145.2,25543.0,139.5482,139.5482,138.9359,138.9359,25543.0
2023-03-23 14:30:00,145.2,145.34,145.04,145.06,30597.0,138.9359,139.0698,138.7828,138.8019,30597.0
2023-03-23 14:40:00,145.1,145.1,144.55,144.7,19314.0,138.8402,138.8402,138.3139,138.4574,19314.0
2023-03-23 14:50:00,144.7,144.89,144.34,144.89,22401.0,138.4574,138.6392,138.113,138.6392,22401.0
2023-03-23 15:00:00,144.91,145.88,144.89,145.21,65765.0,138.6584,139.5865,138.6392,138.9454,65765.0
2023-03-23 15:10:00,145.36,145.38,144.6,144.61,37324.0,139.0889,139.1081,138.3617,138.3713,37324.0
2023-03-23 15:20:00,144.63,144.93,144.27,144.69,27262.0,138.3904,138.6775,138.046,138.4479,27262.0
2023-03-23 15:30:00,144.63,145.14,144.5,145.07,35531.0,138.3904,138.8784,138.2661,138.8115,35531.0
2023-03-23 15:40:00,145.01,145.52,144.89,145.29,91611.0,138.754,139.242,138.6392,139.022,91611.0
2023-03-23 15:50:00,145.3,145.81,145.16,145.17,160407.0,139.0315,139.5195,138.8976,138.9071,160407.0
2023-03-24 09:30:00,144.33,144.56,144.25,144.47,37144.0,138.1034,138.3235,138.0268,138.2373,37144.0
2023-03-24 09:40:00,144.41,144.52,143.75,143.97,29482.0,138.1799,138.2852,137.5484,137.7589,29482.0
2023-03-24 09:50:00,144.01,144.55,143.98,144.46,59228.0,137.7972,138.3139,137.7685,138.2278,59228.0
2023-03-24 10:00:00,144.53,144.75,144.4,144.44,66551.0,138.2948,138.5053,138.1704,138.2086,66551.0
2023-03-24 10:10:00,144.46,144.86,144.22,144.3,49989.0,138.2278,138.6105,137.9981,138.0747,49989.0
2023-03-24 10:20:00,144.32,144.97,144.1,144.95,24625.0,138.0938,138.7158,137.8833,138.6966,24625.0
2023-03-24 10:30:00,144.88,145.14,144.67,144.68,25338.0,138.6297,138.8784,138.4287,138.4383,25338.0
2023-03-24 10:40:00,144.61,144.61,144.27,144.43,60389.0,138.3713,138.3713,138.046,138.1991,60389.0
2023-03-24 10:50:00,144.3,144.52,144.28,144.46,39272.0,138.0747,138.2852,138.0555,138.2278,39272.0
2023-03-24 11:00:00,144.46,144.62,144.21,144.22,13270.0,138.2278,138.3809,137.9886,137.9981,13270.0
2023-03-24 11:10:00,144.19,144.27,143.99,144.16,41686.0,137.9694,138.046,137.7781,137.9407,41686.0
2023-03-24 11:20:00,144.2,144.52,144.15,144.46,8858.0,137.979,138.2852,137.9312,138.2278,8858.0
2023-03-24 11:30:00,144.43,144.64,144.3,144.55,15226.0,138.1991,138.4,138.0747,138.3139,15226.0
2023-03-24 11:40:00,144.57,145.28,144.57,145.11,37707.0,138.333,139.0124,138.333,138.8497,37707.0
2023-03-24 11:50:00,145.05,145.37,144.97,145.29,15447.0,138.7923,139.0985,138.7158,139.022,15447.0
2023-03-24 12:00:00,145.34,145.65,145.09,145.09,13021.0,139.0698,139.3664,138.8306,138.8306,13021.0
2023-03-24 12:10:00,145.14,145.24,144.96,145.05,38338.0,138.8784,138.9741,138.7062,138.7923,38338.0
2023-03-24 12:20:00,145.07,145.16,145.0,145.09,7972.0,138.8115,138.8976,138.7445,138.8306,7972.0
2023-03-24 12:30:00,145.24,145.35,145.13,145.3,26036.0,138.9741,139.0794,138.8689,139.0315,26036.0
2023-03-24 12:40:00,145.33,145.65,145.26,145.63,10024.0,139.0602,139.3664,138.9933,139.3473,10024.0
2023-03-24 12:50:00,145.6,145.72,145.53,145.57,7016.0,139.3186,139.4334,139.2516,139.2899,7016.0
2023-03-24 13:00:00,145.6,145.68,145.43,145.51,6141.0,139.3186,139.3951,139.1559,139.2325,6141.0
2023-03-24 13:10:00,145.49,145.56,145.34,145.37,4119.0,139.2133,139.2803,139.0698,139.0985,4119.0
2023-03-24 13:20:00,145.48,145.86,145.44,145.62,13768.0,139.2038,139.5674,139.1655,139.3377,13768.0
2023-03-24 13:30:00,145.69,145.94,145.61,145.86,17555.0,139.4047,139.6439,139.3282,139.5674,17555.0
2023-03-24 13:40:00,145.88,145.92,145.52,145.53,25159.0,139.5865,139.6248,139.242,139.2516,25159.0
2023-03-24 13:50:00,145.5,145.7,145.46,145.69,53056.0,139.2229,139.4143,139.1846,139.4047,53056.0
2023-03-24 14:00:00,145.7,145.87,145.66,145.84,13952.0,139.4143,139.5769,139.376,139.5482,13952.0
2023-03-24 14:10:00,145.81,146.05,145.81,145.95,21912.0,139.5195,139.7492,139.5195,139.6535,21912.0
2023-03-24 14:20:00,145.95,146.0,145.83,145.88,29156.0,139.6535,139.7013,139.5387,139.5865,29156.0
2023-03-24 14:30:00,145.88,146.19,145.86,146.15,36501.0,139.5865,139.8831,139.5674,139.8449,36501.0
2023-03-24 14:40:00,146.11,146.24,146.02,146.15,37321.0,139.8066,139.931,139.7205,139.8449,37321.0
2023-03-24 14:50:00,146.13,146.17,145.99,146.05,12432.0,139.8257,139.864,139.6918,139.7492,12432.0
2023-03-24 15:00:00,146.07,146.07,145.82,145.9,14590.0,139.7683,139.7683,139.5291,139.6057,14590.0
2023-03-24 15:10:00,145.87,146.17,145.83,146.12,22508.0,139.5769,139.864,139.5387,139.8162,22508.0
2023-03-24 15:20:00,146.15,146.4,146.15,146.38,23808.0,139.8449,140.0841,139.8449,140.0649,23808.0
2023-03-24 15:30:00,146.36,146.48,146.26,146.33,23000.0,140.0458,140.1606,139.9501,140.0171,23000.0
2023-03-24 15:40:00,146.32,146.36,146.08,146.15,22482.0,140.0075,140.0458,139.7779,139.8449,22482.0
2023-03-24 15:50:00,146.12,146.39,145.96,146.39,78765.0,139.8162,140.0745,139.6631,140.0745,78765.0
2023-03-27 09:30:00,147.74,148.14,147.57,147.59,160808.0,141.3663,141.749,141.2036,141.2227,160808.0
2023-03-27 09:40:00,147.64,148.01,147.53,147.96,92684.0,141.2706,141.6246,141.1653,141.5768,92684.0
2023-03-27 09:50:00,147.86,147.91,147.4,147.57,23110.0,141.4811,141.5289,141.0409,141.2036,23110.0
2023-03-27 10:00:00,147.57,147.59,147.29,147.35,69653.0,141.2036,141.2227,140.9357,140.9931,69653.0
2023-03-27 10:10:00,147.42,147.66,147.23,147.4,23345.0,141.0601,141.2897,140.8783,141.0409,23345.0
2023-03-27 10:20:00,147.46,147.5,147.25,147.33,18528.0,141.0984,141.1366,140.8974,140.974,18528.0
2023-03-27 10:30:00,147.3,147.3,147.04,147.22,23850.0,140.9453,140.9453,140.6965,140.8687,23850.0
2023-03-27 10:40:00,147.24,147.3,146.98,147.22,25064.0,140.8878,140.9453,140.6391,140.8687,25064.0
2023-03-27 10:50:00,147.24,147.37,147.09,147.09,27563.0,140.8878,141.0122,140.7443,140.7443,27563.0
2023-03-27 11:00:00,147.09,147.22,147.04,147.1,13342.0,140.7443,140.8687,140.6965,140.7539,13342.0
2023-03-27 11:10:00,147.11,147.21,146.95,146.98,20107.0,140.7635,140.8591,140.6104,140.6391,20107.0
2023-03-27 11:20:00,147.0,147.34,147.0,147.34,19350.0,140.6582,140.9835,140.6582,140.9835,19350.0
2023-03-27 11:30:00,147.34,147.45,147.33,147.45,59330.0,140.9835,141.0888,140.974,141.0888,59330.0
2023-03-27 11:40:00,147.45,147.55,147.36,147.55,29674.0,141.0888,141.1845,141.0027,141.1845,29674.0
2023-03-27 11:50:00,147.51,147.58,147.23,147.4,38461.0,141.1462,141.2132,140.8783,141.0409,38461.0
2023-03-27 12:00:00,147.5,147.63,147.36,147.4,62140.0,141.1366,141.261,141.0027,141.0409,62140.0
2023-03-27 12:10:00,147.4,147.75,147.4,147.71,11514.0,141.0409,141.3758,141.0409,141.3376,11514.0
2023-03-27 12:20:00,147.74,147.81,147.68,147.75,31110.0,141.3663,141.4333,141.3089,141.3758,31110.0
2023-03-27 12:30:00,147.79,147.8,147.64,147.72,20491.0,141.4141,141.4237,141.2706,141.3471,20491.0
2023-03-27 12:40:00,147.74,147.78,147.66,147.75,9213.0,141.3663,141.4045,141.2897,141.3758,9213.0
2023-03-27 12:50:00,147.74,147.8,147.67,147.72,7340.0,141.3663,141.4237,141.2993,141.3471,7340.0
2023-03-27 13:00:00,147.76,147.94,147.7,147.82,9725.0,141.3854,141.5576,141.328,141.4428,9725.0
2023-03-27 13:10:00,147.8,147.82,147.62,147.78,6464.0,141.4237,141.4428,141.2514,141.4045,6464.0
2023-03-27 13:20:00,147.8,147.99,147.79,147.94,7782.0,141.4237,141.6055,141.4141,141.5576,7782.0
2023-03-27 13:30:00,148.04,148.04,147.86,147.88,84066.0,141.6533,141.6533,141.4811,141.5002,84066.0
2023-03-27 13:40:00,147.92,148.09,147.92,148.04,13645.0,141.5385,141.7012,141.5385,141.6533,13645.0
2023-03-27 13:50:00,148.04,148.04,147.84,147.86,13500.0,141.6533,141.6533,141.462,141.4811,13500.0
2023-03-27 14:00:00,147.85,147.87,147.7,147.75,6675.0,141.4715,141.4907,141.328,141.3758,6675.0
2023-03-27 14:10:00,147.78,147.88,147.77,147.87,10455.0,141.4045,141.5002,141.395,141.4907,10455.0
2023-03-27 14:20:00,147.86,148.06,147.86,148.03,44652.0,141.4811,141.6725,141.4811,141.6438,44652.0
2023-03-27 14:30:00,148.03,148.24,148.02,148.19,18059.0,141.6438,141.8447,141.6342,141.7969,18059.0
2023-03-27 14:40:00,148.18,148.21,148.09,148.14,33484.0,141.7873,141.816,141.7012,141.749,33484.0
2023-03-27 14:50:00,148.17,148.24,148.09,148.22,15407.0,141.7777,141.8447,141.7012,141.8256,15407.0
2023-03-27 15:00:00,148.25,148.29,147.96,147.96,19152.0,141.8543,141.8925,141.5768,141.5768,19152.0
2023-03-27 15:10:00,147.98,148.05,147.93,147.95,32021.0,141.5959,141.6629,141.5481,141.5672,32021.0
2023-03-27 15:20:00,147.96,148.15,147.89,148.09,14367.0,141.5768,141.7586,141.5098,141.7012,14367.0
2023-03-27 15:30:00,148.1,148.15,147.79,147.89,33067.0,141.7107,141.7586,141.4141,141.5098,33067.0
2023-03-27 15:40:00,147.91,147.95,147.7,147.73,23720.0,141.5289,141.5672,141.328,141.3567,23720.0
2023-03-27 15:50:00,147.7,147.86,147.43,147.59,111884.0,141.328,141.4811,141.0696,141.2227,111884.0
2023-03-28 09:30:00,147.26,147.76,147.11,147.72,55955.0,140.907,141.3854,140.7635,141.3471,55955.0
2023-03-28 09:40:00,147.74,147.98,147.73,147.83,16633.0,141.3663,141.5959,141.3567,141.4524,16633.0
2023-03-28 09:50:00,147.84,147.97,147.76,147.79,37068.0,141.462,141.5864,141.3854,141.4141,37068.0
2023-03-28 10:00:00,147.78,148.15,147.67,148.1,29758.0,141.4045,141.7586,141.2993,141.7107,29758.0
2023-03-28 10:10:00,148.11,148.18,148.07,148.11,16003.0,141.7203,141.7873,141.682,141.7203,16003.0
2023-03-28 10:20:00,148.09,148.11,147.9,148.0,11394.0,141.7012,141.7203,141.5194,141.6151,11394.0
2023-03-28 10:30:00,148.04,148.04,147.57,147.72,33104.0,141.6533,141.6533,141.2036,141.3471,33104.0
2023-03-28 10:40:00,147.75,147.84,147.64,147.82,16634.0,141.3758,141.462,141.2706,141.4428,16634.0
2023-03-28 10:50:00,147.82,147.82,147.65,147.73,10403.0,141.4428,141.4428,141.2802,141.3567,10403.0
2023-03-28 11:00:00,147.73,147.94,147.72,147.8,17287.0,141.3567,141.5576,141.3471,141.4237,17287.0
2023-03-28 11:10:00,147.76,147.94,147.74,147.92,15727.0,141.3854,141.5576,141.3663,141.5385,15727.0
2023-03-28 11:20:00,147.92,148.02,147.88,148.0,19064.0,141.5385,141.6342,141.5002,141.6151,19064.0
2023-03-28 11:30:00,147.99,148.12,147.95,148.09,10916.0,141.6055,141.7299,141.5672,141.7012,10916.0
2023-03-28 11:40:00,148.09,148.1,147.94,147.95,11403.0,141.7012,141.7107,141.5576,141.5672,11403.0
2023-03-28 11:50:00,147.97,148.11,147.97,148.09,19317.0,141.5864,141.7203,141.5864,141.7012,19317.0
2023-03-28 12:00:00,148.11,148.13,147.98,148.01,10226.0,141.7203,141.7394,141.5959,141.6246,10226.0
2023-03-28 12:10:00,148.01,148.06,147.87,147.92,88106.0,141.6246,141.6725,141.4907,141.5385,88106.0
2023-03-28 12:20:00,147.93,148.0,147.89,147.92,11696.0,141.5481,141.6151,141.5098,141.5385,11696.0
2023-03-28 12:30:00,147.92,147.95,147.83,147.94,15569.0,141.5385,141.5672,141.4524,141.5576,15569.0
2023-03-28 12:40:00,147.94,148.0,147.89,147.95,46471.0,141.5576,141.6151,141.5098,141.5672,46471.0
2023-03-28 12:50:00,147.94,147.94,147.82,147.86,13945.0,141.5576,141.5576,141.4428,141.4811,13945.0
2023-03-28 13:00:00,147.86,147.89,147.64,147.67,15049.0,141.4811,141.5098,141.2706,141.2993,15049.0
2023-03-28 13:10:00,147.68,147.71,147.58,147.65,12661.0,141.3089,141.3376,141.2132,141.2802,12661.0
2023-03-28 13:20:00,147.68,147.68,147.55,147.59,32278.0,141.3089,141.3089,141.1845,141.2227,32278.0
2023-03-28 13:30:00,147.56,147.6,147.4,147.41,22430.0,141.194,141.2323,141.0409,141.0505,22430.0
2023-03-28 13:40:00,147.43,147.43,147.33,147.36,25337.0,141.0696,141.0696,140.974,141.0027,25337.0
2023-03-28 13:50:00,147.37,147.37,147.19,147.24,17594.0,141.0122,141.0122,140.84,140.8878,17594.0
2023-03-28 14:00:00,147.22,147.38,147.21,147.38,14711.0,140.8687,141.0218,140.8591,141.0218,14711.0
2023-03-28 14:10:00,147.34,147.4,147.26,147.36,12601.0,140.9835,141.0409,140.907,141.0027,12601.0
2023-03-28 14:20:00,147.38,147.45,147.31,147.39,16261.0,141.0218,141.0888,140.9548,141.0314,16261.0
2023-03-28 14:30:00,147.38,147.41,147.27,147.39,41970.0,141.0218,141.0505,140.9165,141.0314,41970.0
2023-03-28 14:40:00,147.38,147.64,147.38,147.52,9070.0,141.0218,141.2706,141.0218,141.1558,9070.0
2023-03-28 14:50:00,147.53,147.6,147.53,147.59,12259.0,141.1653,141.2323,141.1653,141.2227,12259.0
2023-03-28 15:00:00,147.6,147.71,147.59,147.69,13005.0,141.2323,141.3376,141.2227,141.3184,13005.0
2023-03-28 15:10:00,147.67,147.73,147.5,147.53,33682.0,141.2993,141.3567,141.1366,141.1653,33682.0
2023-03-28 15:20:00,147.53,147.58,147.42,147.44,21326.0,141.1653,141.2132,141.0601,141.0792,21326.0
2023-03-28 15:30:00,147.44,147.62,147.35,147.53,43789.0,141.0792,141.2514,140.9931,141.1653,43789.0
2023-03-28 15:40:00,147.55,147.59,147.43,147.53,17685.0,141.1845,141.2227,141.0696,141.1653,17685.0
2023-03-28 15:50:00,147.54,147.78,147.54,147.71,111470.0,141.1749,141.4045,141.1749,141.3376,111470.0
2023-03-29 09:30:00,149.4,149.4,148.9,149.05,105976.0,142.9547,142.9547,142.4762,142.6198,105976.0
2023-03-29 09:40:00,149.06,149.24,148.99,148.99,71103.0,142.6293,142.8016,142.5623,142.5623,71103.0
2023-03-29 09:50:00,149.0,149.23,149.0,149.14,9423.0,142.5719,142.792,142.5719,142.7059,9423.0
2023-03-29 10:00:00,149.16,149.27,149.06,149.15,24894.0,142.725,142.8303,142.6293,142.7154,24894.0
2023-03-29 10:10:00,149.13,149.13,148.96,149.11,12991.0,142.6963,142.6963,142.5336,142.6772,12991.0
2023-03-29 10:20:00,149.09,149.14,149.01,149.08,8891.0,142.658,142.7059,142.5815,142.6485,8891.0
2023-03-29 10:30:00,149.17,149.2,149.02,149.02,24542.0,142.7346,142.7633,142.5911,142.5911,24542.0
2023-03-29 10:40:00,149.05,149.06,148.88,148.96,38324.0,142.6198,142.6293,142.4571,142.5336,38324.0
2023-03-29 10:50:00,149.01,149.09,148.88,148.9,58583.0,142.5815,142.658,142.4571,142.4762,58583.0
2023-03-29 11:00:00,148.9,149.06,148.86,149.06,61519.0,142.4762,142.6293,142.438,142.6293,61519.0
2023-03-29 11:10:00,149.05,149.12,148.97,148.98,22697.0,142.6198,142.6867,142.5432,142.5528,22697.0
2023-03-29 11:20:00,148.98,149.1,148.95,148.99,18842.0,142.5528,142.6676,142.5241,142.5623,18842.0
2023-03-29 11:30:00,149.0,149.17,148.96,149.07,16191.0,142.5719,142.7346,142.5336,142.6389,16191.0
2023-03-29 11:40:00,149.06,149.11,149.04,149.08,6282.0,142.6293,142.6772,142.6102,142.6485,6282.0
2023-03-29 11:50:00,149.09,149.23,149.06,149.22,9726.0,142.658,142.792,142.6293,142.7824,9726.0
2023-03-29 12:00:00,149.23,149.25,149.1,149.14,17893.0,142.792,142.8111,142.6676,142.7059,17893.0
2023-03-29 12:10:00,149.14,149.28,149.13,149.25,5356.0,142.7059,142.8398,142.6963,142.8111,5356.0
2023-03-29 12:20:00,149.28,149.28,149.2,149.2,26334.0,142.8398,142.8398,142.7633,142.7633,26334.0
2023-03-29 12:30:00,149.22,149.3,149.2,149.26,4876.0,142.7824,142.859,142.7633,142.8207,4876.0
2023-03-29 12:40:00,149.26,149.26,149.16,149.23,5040.0,142.8207,142.8207,142.725,142.792,5040.0
2023-03-29 12:50:00,149.25,149.27,149.15,149.18,2474.0,142.8111,142.8303,142.7154,142.7441,2474.0
2023-03-29 13:00:00,149.19,149.33,149.11,149.32,3141.0,142.7537,142.8877,142.6772,142.8781,3141.0
2023-03-29 13:10:00,149.34,149.38,149.31,149.34,7628.0,142.8972,142.9355,142.8685,142.8972,7628.0
2023-03-29 13:20:00,149.29,149.41,149.29,149.4,27599.0,142.8494,142.9642,142.8494,142.9547,27599.0
2023-03-29 13:30:00,149.34,149.38,149.16,149.18,14735.0,142.8972,142.9355,142.725,142.7441,14735.0
2023-03-29 13:40:00,149.19,149.23,149.13,149.14,14715.0,142.7537,142.792,142.6963,142.7059,14715.0
2023-03-29 13:50:00,149.14,149.16,149.1,149.12,14284.0,142.7059,142.725,142.6676,142.6867,14284.0
2023-03-29 14:00:00,149.13,149.24,149.02,149.2,12377.0,142.6963,142.8016,142.5911,142.7633,12377.0
2023-03-29 14:10:00,149.24,149.27,149.13,149.17,9104.0,142.8016,142.8303,142.6963,142.7346,9104.0
2023-03-29 14:20:00,149.1,149.23,149.06,149.22,40841.0,142.6676,142.792,142.6293,142.7824,40841.0
2023-03-29 14:30:00,149.22,149.33,149.2,149.32,13280.0,142.7824,142.8877,142.7633,142.8781,13280.0
2023-03-29 14:40:00,149.32,149.45,149.29,149.44,120166.0,142.8781,143.0025,142.8494,142.9929,120166.0
2023-03-29 14:50:00,149.42,149.53,149.3,149.51,27104.0,142.9738,143.079,142.859,143.0599,27104.0
2023-03-29 15:00:00,149.52,149.54,149.28,149.42,54485.0,143.0695,143.0886,142.8398,142.9738,54485.0
2023-03-29 15:10:00,149.43,149.69,149.37,149.65,15971.0,142.9834,143.2321,142.926,143.1939,15971.0
2023-03-29 15:20:00,149.65,149.7,149.58,149.67,8415.0,143.1939,143.2417,143.1269,143.213,8415.0
2023-03-29 15:30:00,149.64,149.67,149.52,149.55,16417.0,143.1843,143.213,143.0695,143.0982,16417.0
2023-03-29 15:40:00,149.5,149.77,149.5,149.75,23389.0,143.0503,143.3087,143.0503,143.2896,23389.0
2023-03-29 15:50:00,149.76,149.8,149.65,149.74,57003.0,143.2991,143.3374,143.1939,143.28,57003.0
2023-03-30 09:30:00,150.75,150.99,150.67,150.74,132228.0,144.2464,144.4761,144.1699,144.2368,132228.0
2023-03-30 09:40:00,150.75,150.93,150.75,150.93,28682.0,144.2464,144.4187,144.2464,144.4187,28682.0
2023-03-30 09:50:00,150.88,150.9,150.71,150.84,31936.0,144.3708,144.3899,144.2081,144.3325,31936.0
2023-03-30 10:00:00,150.87,150.89,150.51,150.58,53924.0,144.3612,144.3804,144.0168,144.0838,53924.0
2023-03-30 10:10:00,150.58,150.66,150.35,150.5,129317.0,144.0838,144.1603,143.8637,144.0072,129317.0
2023-03-30 10:20:00,150.48,150.67,150.41,150.58,24281.0,143.9881,144.1699,143.9211,144.0838,24281.0
2023-03-30 10:30:00,150.65,150.73,150.45,150.64,29906.0,144.1507,144.2273,143.9594,144.1412,29906.0
2023-03-30 10:40:00,150.68,150.73,150.63,150.66,19856.0,144.1794,144.2273,144.1316,144.1603,19856.0
2023-03-30 10:50:00,150.62,150.7,150.44,150.49,15881.0,144.122,144.1986,143.9498,143.9976,15881.0
2023-03-30 11:00:00,150.48,150.5,150.43,150.48,10760.0,143.9881,144.0072,143.9402,143.9881,10760.0
2023-03-30 11:10:00,150.49,150.57,150.22,150.35,19617.0,143.9976,144.0742,143.7393,143.8637,19617.0
2023-03-30 11:20:00,150.36,150.47,150.35,150.43,10397.0,143.8732,143.9785,143.8637,143.9402,10397.0
2023-03-30 11:30:00,150.41,150.41,150.27,150.31,9750.0,143.9211,143.9211,143.7871,143.8254,9750.0
2023-03-30 11:40:00,150.3,150.39,150.06,150.09,24865.0,143.8158,143.9019,143.5862,143.6149,24865.0
2023-03-30 11:50:00,150.08,150.25,150.08,150.2,13853.0,143.6053,143.768,143.6053,143.7201,13853.0
2023-03-30 12:00:00,150.2,150.24,150.08,150.24,21497.0,143.7201,143.7584,143.6053,143.7584,21497.0
2023-03-30 12:10:00,150.21,150.23,150.07,150.16,42645.0,143.7297,143.7489,143.5958,143.6819,42645.0
2023-03-30 12:20:00,150.15,150.18,150.09,150.09,19207.0,143.6723,143.701,143.6149,143.6149,19207.0
2023-03-30 12:30:00,150.09,150.09,149.84,149.89,33882.0,143.6149,143.6149,143.3757,143.4235,33882.0
2023-03-30 12:40:00,149.88,150.0,149.84,149.91,37010.0,143.414,143.5288,143.3757,143.4427,37010.0
2023-03-30 12:50:00,149.9,150.09,149.89,149.97,17969.0,143.4331,143.6149,143.4235,143.5001,17969.0
2023-03-30 13:00:00,149.93,150.13,149.93,150.01,7754.0,143.4618,143.6532,143.4618,143.5383,7754.0
2023-03-30 13:10:00,150.0,150.09,149.97,150.0,5476.0,143.5288,143.6149,143.5001,143.5288,5476.0
2023-03-30 13:20:00,150.02,150.09,149.93,149.99,31523.0,143.5479,143.6149,143.4618,143.5192,31523.0
2023-03-30 13:30:00,149.98,149.98,149.79,149.81,12163.0,143.5096,143.5096,143.3278,143.347,12163.0
2023-03-30 13:40:00,149.81,149.87,149.78,149.83,13541.0,143.347,143.4044,143.3183,143.3661,13541.0
2023-03-30 13:50:00,149.87,149.98,149.85,149.97,13356.0,143.4044,143.5096,143.3852,143.5001,13356.0
2023-03-30 14:00:00,149.96,150.05,149.96,150.02,55881.0,143.4905,143.5766,143.4905,143.5479,55881.0
2023-03-30 14:10:00,149.99,150.09,149.97,150.06,21291.0,143.5192,143.6149,143.5001,143.5862,21291.0
2023-03-30 14:20:00,150.09,150.22,150.06,150.22,22429.0,143.6149,143.7393,143.5862,143.7393,22429.0
2023-03-30 14:30:00,150.25,150.33,150.14,150.19,127921.0,143.768,143.8445,143.6627,143.7106,127921.0
2023-03-30 14:40:00,150.18,150.2,150.09,150.15,16326.0,143.701,143.7201,143.6149,143.6723,16326.0
2023-03-30 14:50:00,150.14,150.21,150.09,150.2,21061.0,143.6627,143.7297,143.6149,143.7201,21061.0
2023-03-30 15:00:00,150.21,150.3,150.13,150.16,27331.0,143.7297,143.8158,143.6532,143.6819,27331.0
2023-03-30 15:10:00,150.16,150.19,150.1,150.14,113106.0,143.6819,143.7106,143.6245,143.6627,113106.0
2023-03-30 15:20:00,150.13,150.31,150.13,150.27,84993.0,143.6532,143.8254,143.6532,143.7871,84993.0
2023-03-30 15:30:00,150.26,150.39,150.24,150.37,72076.0,143.7776,143.9019,143.7584,143.8828,72076.0
2023-03-30 15:40:00,150.37,150.4,150.23,150.26,41339.0,143.8828,143.9115,143.7489,143.7776,41339.0
2023-03-30 15:50:00,150.25,150.43,150.25,150.37,172742.0,143.768,143.9402,143.768,143.8828,172742.0
2023-03-31 09:30:00,150.92,151.22,150.92,151.18,47676.0,144.4091,144.6961,144.4091,144.6579,47676.0
2023-03-31 09:40:00,151.11,151.27,151.04,151.06,31266.0,144.5909,144.744,144.5239,144.543,31266.0
2023-03-31 09:50:00,151.08,151.16,151.01,151.02,29622.0,144.5622,144.6387,144.4952,144.5048,29622.0
2023-03-31 10:00:00,151.08,151.25,151.08,151.19,23413.0,144.5622,144.7248,144.5622,144.6674,23413.0
2023-03-31 10:10:00,151.15,151.22,151.12,151.21,19456.0,144.6292,144.6961,144.6005,144.6866,19456.0
2023-03-31 10:20:00,151.13,151.36,151.12,151.24,131223.0,144.61,144.8301,144.6005,144.7153,131223.0
2023-03-31 10:30:00,151.24,151.37,151.17,151.23,110024.0,144.7153,144.8397,144.6483,144.7057,110024.0
2023-03-31 10:40:00,151.23,151.37,151.21,151.36,75839.0,144.7057,144.8397,144.6866,144.8301,75839.0
2023-03-31 10:50:00,151.36,151.4,151.21,151.4,12198.0,144.8301,144.8684,144.6866,144.8684,12198.0
2023-03-31 11:00:00,151.37,151.42,151.34,151.38,8415.0,144.8397,144.8875,144.811,144.8492,8415.0
2023-03-31 11:10:00,151.39,151.59,151.39,151.56,9716.0,144.8588,145.0502,144.8588,145.0215,9716.0
2023-03-31 11:20:00,151.54,151.73,151.54,151.62,7487.0,145.0023,145.1841,145.0023,145.0789,7487.0
2023-03-31 11:30:00,151.63,151.65,151.58,151.58,12605.0,145.0885,145.1076,145.0406,145.0406,12605.0
2023-03-31 11:40:00,151.58,151.65,151.57,151.59,10042.0,145.0406,145.1076,145.031,145.0502,10042.0
2023-03-31 11:50:00,151.59,151.67,151.59,151.66,22394.0,145.0502,145.1267,145.0502,145.1172,22394.0
2023-03-31 12:00:00,151.68,151.75,151.65,151.68,16971.0,145.1363,145.2033,145.1076,145.1363,16971.0
2023-03-31 12:10:00,151.7,151.79,151.69,151.76,11934.0,145.1554,145.2415,145.1459,145.2128,11934.0
2023-03-31 12:20:00,151.77,151.86,151.72,151.75,24350.0,145.2224,145.3085,145.1746,145.2033,24350.0
2023-03-31 12:30:00,151.73,151.75,151.58,151.58,8790.0,145.1841,145.2033,145.0406,145.0406,8790.0
2023-03-31 12:40:00,151.59,151.66,151.52,151.56,19712.0,145.0502,145.1172,144.9832,145.0215,19712.0
2023-03-31 12:50:00,151.56,151.59,151.54,151.59,8821.0,145.0215,145.0502,145.0023,145.0502,8821.0
2023-03-31 13:00:00,151.59,151.61,151.46,151.61,43768.0,145.0502,145.0693,144.9258,145.0693,43768.0
2023-03-31 13:10:00,151.56,151.57,151.46,151.52,22553.0,145.0215,145.031,144.9258,144.9832,22553.0
2023-03-31 13:20:00,151.52,151.53,151.45,151.47,18723.0,144.9832,144.9928,144.9162,144.9354,18723.0
2023-03-31 13:30:00,151.46,151.46,151.37,151.44,8944.0,144.9258,144.9258,144.8397,144.9066,8944.0
2023-03-31 13:40:00,151.44,151.47,151.36,151.37,8775.0,144.9066,144.9354,144.8301,144.8397,8775.0
2023-03-31 13:50:00,151.36,151.5,151.32,151.47,23223.0,144.8301,144.9641,144.7918,144.9354,23223.0
2023-03-31 14:00:00,151.49,151.64,151.49,151.61,8863.0,144.9545,145.098,144.9545,145.0693,8863.0
2023-03-31 14:10:00,151.59,151.61,151.55,151.55,8420.0,145.0502,145.0693,145.0119,145.0119,8420.0
2023-03-31 14:20:00,151.55,151.58,151.41,151.48,13726.0,145.0119,145.0406,144.8779,144.9449,13726.0
2023-03-31 14:30:00,151.48,151.51,151.41,151.46,39988.0,144.9449,144.9736,144.8779,144.9258,39988.0
2023-03-31 14:40:00,151.48,151.59,151.47,151.55,19014.0,144.9449,145.0502,144.9354,145.0119,19014.0
2023-03-31 14:50:00,151.58,151.59,151.47,151.56,12061.0,145.0406,145.0502,144.9354,145.0215,12061.0
2023-03-31 15:00:00,151.6,151.83,151.59,151.72,38122.0,145.0597,145.2798,145.0502,145.1746,38122.0
2023-03-31 15:10:00,151.71,151.85,151.64,151.84,74678.0,145.165,145.299,145.098,145.2894,74678.0
2023-03-31 15:20:00,151.86,152.1,151.85,152.07,16785.0,145.3085,145.5382,145.299,145.5095,16785.0
2023-03-31 15:30:00,152.09,152.12,151.8,151.82,25598.0,145.5286,145.5573,145.2511,145.2703,25598.0
2023-03-31 15:40:00,151.82,151.9,151.77,151.82,51874.0,145.2703,145.3468,145.2224,145.2703,51874.0
2023-03-31 15:50:00,151.86,152.38,151.82,152.27,190820.0,145.3085,145.8061,145.2703,145.7008,190820.0
2023-04-03 09:30:00,152.57,152.86,152.52,152.84,102175.0,145.9879,146.2654,145.9401,146.2463,102175.0
2023-04-03 09:40:00,152.84,153.06,152.71,153.02,39801.0,146.2463,146.4568,146.1219,146.4185,39801.0
2023-04-03 09:50:00,153.07,153.27,153.0,153.06,47986.0,146.4663,146.6577,146.3993,146.4568,47986.0
2023-04-03 10:00:00,153.07,153.36,153.06,153.32,54333.0,146.4663,146.7438,146.4568,146.7055,54333.0
2023-04-03 10:10:00,153.29,153.39,153.16,153.37,86619.0,146.6768,146.7725,146.5524,146.7534,86619.0
2023-04-03 10:20:00,153.43,153.48,153.34,153.47,35750.0,146.8108,146.8586,146.7247,146.8491,35750.0
2023-04-03 10:30:00,153.47,153.53,153.07,153.09,26279.0,146.8491,146.9065,146.4663,146.4855,26279.0
2023-04-03 10:40:00,153.1,153.12,152.83,152.86,57161.0,146.495,146.5142,146.2367,146.2654,57161.0
2023-04-03 10:50:00,152.86,152.89,152.58,152.59,60159.0,146.2654,146.2941,145.9975,146.007,60159.0
2023-04-03 11:00:00,152.62,152.68,152.43,152.46,38691.0,146.0357,146.0932,145.8539,145.8826,38691.0
2023-04-03 11:10:00,152.47,152.58,152.38,152.57,21519.0,145.8922,145.9975,145.8061,145.9879,21519.0
2023-04-03 11:20:00,152.57,152.6,152.5,152.58,16417.0,145.9879,146.0166,145.9209,145.9975,16417.0
2023-04-03 11:30:00,152.57,152.74,152.56,152.73,24540.0,145.9879,146.1506,145.9783,146.141,24540.0
2023-04-03 11:40:00,152.77,152.79,152.68,152.79,18300.0,146.1793,146.1984,146.0932,146.1984,18300.0
2023-04-03 11:50:00,152.77,152.87,152.74,152.87,59705.0,146.1793,146.275,146.1506,146.275,59705.0
2023-04-03 12:00:00,152.87,152.95,152.81,152.86,19004.0,146.275,146.3515,146.2175,146.2654,19004.0
2023-04-03 12:10:00,152.85,153.01,152.83,153.01,20073.0,146.2558,146.4089,146.2367,146.4089,20073.0
2023-04-03 12:20:00,153.0,153.0,152.87,152.97,19675.0,146.3993,146.3993,146.275,146.3706,19675.0
2023-04-03 12:30:00,152.96,152.99,152.91,152.97,94587.0,146.3611,146.3898,146.3132,146.3706,94587.0
2023-04-03 12:40:00,152.99,152.99,152.87,152.92,9123.0,146.3898,146.3898,146.275,146.3228,9123.0
2023-04-03 12:50:00,152.92,152.99,152.83,152.85,5866.0,146.3228,146.3898,146.2367,146.2558,5866.0
2023-04-03 13:00:00,152.82,152.9,152.73,152.9,8207.0,146.2271,146.3037,146.141,146.3037,8207.0
2023-04-03 13:10:00,152.93,153.04,152.93,153.04,15684.0,146.3324,146.4376,146.3324,146.4376,15684.0
2023-04-03 13:20:00,153.03,153.06,152.84,152.84,19494.0,146.4281,146.4568,146.2463,146.2463,19494.0
2023-04-03 13:30:00,152.83,152.91,152.79,152.84,11455.0,146.2367,146.3132,146.1984,146.2463,11455.0
2023-04-03 13:40:00,152.84,152.84,152.68,152.73,11429.0,146.2463,146.2463,146.0932,146.141,11429.0
2023-04-03 13:50:00,152.72,152.76,152.65,152.74,12869.0,146.1314,146.1697,146.0644,146.1506,12869.0
2023-04-03 14:00:00,152.72,152.87,152.7,152.83,15403.0,146.1314,146.275,146.1123,146.2367,15403.0
2023-04-03 14:10:00,152.81,152.9,152.8,152.85,26647.0,146.2175,146.3037,146.208,146.2558,26647.0
2023-04-03 14:20:00,152.82,152.91,152.79,152.9,37297.0,146.2271,146.3132,146.1984,146.3037,37297.0
2023-04-03 14:30:00,152.89,153.04,152.88,153.02,33044.0,146.2941,146.4376,146.2845,146.4185,33044.0
2023-04-03 14:40:00,153.02,153.05,152.98,153.04,25955.0,146.4185,146.4472,146.3802,146.4376,25955.0
2023-04-03 14:50:00,153.03,153.1,153.02,153.05,23193.0,146.4281,146.495,146.4185,146.4472,23193.0
2023-04-03 15:00:00,153.06,153.18,153.04,153.05,40158.0,146.4568,146.5716,146.4376,146.4472,40158.0
2023-04-03 15:10:00,153.07,153.17,153.07,153.11,21945.0,146.4663,146.562,146.4663,146.5046,21945.0
2023-04-03 15:20:00,153.12,153.26,153.07,153.2,25013.0,146.5142,146.6481,146.4663,146.5907,25013.0
2023-04-03 15:30:00,153.2,153.29,153.13,153.13,33504.0,146.5907,146.6768,146.5237,146.5237,33504.0
2023-04-03 15:40:00,153.12,153.18,153.03,153.11,40859.0,146.5142,146.5716,146.4281,146.5046,40859.0
2023-04-03 15:50:00,153.12,153.16,153.01,153.09,56304.0,146.5142,146.5524,146.4089,146.4855,56304.0
2023-04-04 09:30:00,153.3,153.43,153.03,153.1,53982.0,146.6864,146.8108,146.4281,146.495,53982.0
2023-04-04 09:40:00,153.1,153.12,152.85,152.9,40339.0,146.495,146.5142,146.2558,146.3037,40339.0
2023-04-04 09:50:00,152.89,152.93,152.75,152.81,25587.0,146.2941,146.3324,146.1601,146.2175,25587.0
2023-04-04 10:00:00,152.86,153.11,152.8,152.87,43842.0,146.2654,146.5046,146.208,146.275,43842.0
2023-04-04 10:10:00,152.86,152.92,152.65,152.69,18382.0,146.2654,146.3228,146.0644,146.1027,18382.0
2023-04-04 10:20:00,152.67,152.67,152.39,152.45,36504.0,146.0836,146.0836,145.8157,145.8731,36504.0
2023-04-04 10:30:00,152.47,152.63,152.41,152.42,20643.0,145.8922,146.0453,145.8348,145.8444,20643.0
2023-04-04 10:40:00,152.4,152.4,152.12,152.12,33715.0,145.8252,145.8252,145.5573,145.5573,33715.0
2023-04-04 10:50:00,152.12,152.24,151.99,152.03,42952.0,145.5573,145.6721,145.4329,145.4712,42952.0
2023-04-04 11:00:00,151.99,152.01,151.78,151.81,18978.0,145.4329,145.4521,145.232,145.2607,18978.0
2023-04-04 11:10:00,151.82,151.88,151.55,151.69,22486.0,145.2703,145.3277,145.0119,145.1459,22486.0
2023-04-04 11:20:00,151.7,151.82,151.67,151.78,36843.0,145.1554,145.2703,145.1267,145.232,36843.0
2023-04-04 11:30:00,151.76,151.79,151.6,151.65,27951.0,145.2128,145.2415,145.0597,145.1076,27951.0
2023-04-04 11:40:00,151.66,151.8,151.61,151.7,15905.0,145.1172,145.2511,145.0693,145.1554,15905.0
2023-04-04 11:50:00,151.68,151.68,151.42,151.42,24048.0,145.1363,145.1363,144.8875,144.8875,24048.0
2023-04-04 12:00:00,151.45,151.54,151.25,151.31,29578.0,144.9162,145.0023,144.7248,144.7823,29578.0
2023-04-04 12:10:00,151.32,151.41,151.2,151.21,40826.0,144.7918,144.8779,144.677,144.6866,40826.0
2023-04-04 12:20:00,151.15,151.56,151.14,151.56,13831.0,144.6292,145.0215,144.6196,145.0215,13831.0
2023-04-04 12:30:00,151.57,151.62,151.4,151.45,10317.0,145.031,145.0789,144.8684,144.9162,10317.0
2023-04-04 12:40:00,151.46,151.64,151.46,151.59,12455.0,144.9258,145.098,144.9258,145.0502,12455.0
2023-04-04 12:50:00,151.6,151.65,151.49,151.59,15198.0,145.0597,145.1076,144.9545,145.0502,15198.0
2023-04-04 13:00:00,151.55,151.79,151.54,151.71,18789.0,145.0119,145.2415,145.0023,145.165,18789.0
2023-04-04 13:10:00,151.66,151.86,151.61,151.84,12360.0,145.1172,145.3085,145.0693,145.2894,12360.0
2023-04-04 13:20:00,151.85,151.94,151.81,151.89,11320.0,145.299,145.3851,145.2607,145.3372,11320.0
2023-04-04 13:30:00,151.91,151.99,151.85,151.92,16868.0,145.3564,145.4329,145.299,145.3659,16868.0
2023-04-04 13:40:00,151.91,151.96,151.72,151.82,9511.0,145.3564,145.4042,145.1746,145.2703,9511.0
2023-04-04 13:50:00,151.84,151.84,151.74,151.74,10427.0,145.2894,145.2894,145.1937,145.1937,10427.0
2023-04-04 14:00:00,151.72,151.84,151.69,151.75,4014.0,145.1746,145.2894,145.1459,145.2033,4014.0
2023-04-04 14:10:00,151.77,151.86,151.67,151.71,5989.0,145.2224,145.3085,145.1267,145.165,5989.0
2023-04-04 14:20:00,151.7,151.71,151.5,151.5,52009.0,145.1554,145.165,144.9641,144.9641,52009.0
2023-04-04 14:30:00,151.5,151.68,151.43,151.63,19010.0,144.9641,145.1363,144.8971,145.0885,19010.0
2023-04-04 14:40:00,151.65,151.68,151.59,151.61,22365.0,145.1076,145.1363,145.0502,145.0693,22365.0
2023-04-04 14:50:00,151.66,151.67,151.54,151.59,5241.0,145.1172,145.1267,145.0023,145.0502,5241.0
2023-04-04 15:00:00,151.52,151.72,151.52,151.71,13809.0,144.9832,145.1746,144.9832,145.165,13809.0
2023-04-04 15:10:00,151.68,151.79,151.61,151.79,14233.0,145.1363,145.2415,145.0693,145.2415,14233.0
2023-04-04 15:20:00,151.77,151.82,151.56,151.56,15227.0,145.2224,145.2703,145.0215,145.0215,15227.0
2023-04-04 15:30:00,151.56,151.59,151.43,151.58,28874.0,145.0215,145.0502,144.8971,145.0406,28874.0
2023-04-04 15:40:00,151.61,151.63,151.48,151.58,19557.0,145.0693,145.0885,144.9449,145.0406,19557.0
2023-04-04 15:50:00,151.56,151.86,151.56,151.85,38695.0,145.0215,145.3085,145.0215,145.299,38695.0
2023-04-05 09:30:00,151.68,151.95,151.66,151.82,100283.0,145.1363,145.3946,145.1172,145.2703,100283.0
2023-04-05 09:40:00,151.82,152.19,151.78,152.14,69313.0,145.2703,145.6243,145.232,145.5765,69313.0
2023-04-05 09:50:00,152.19,152.4,152.18,152.22,34586.0,145.6243,145.8252,145.6147,145.653,34586.0
2023-04-05 10:00:00,152.22,152.3,151.78,151.82,43085.0,145.653,145.7295,145.232,145.2703,43085.0
2023-04-05 10:10:00,151.86,151.91,151.74,151.81,20208.0,145.3085,145.3564,145.1937,145.2607,20208.0
2023-04-05 10:20:00,151.86,152.16,151.8,151.83,26707.0,145.3085,145.5956,145.2511,145.2798,26707.0
2023-04-05 10:30:00,151.83,152.08,151.83,151.97,17197.0,145.2798,145.519,145.2798,145.4138,17197.0
2023-04-05 10:40:00,151.94,151.97,151.62,151.66,7471.0,145.3851,145.4138,145.0789,145.1172,7471.0
2023-04-05 10:50:00,151.66,151.7,151.54,151.64,22615.0,145.1172,145.1554,145.0023,145.098,22615.0
2023-04-05 11:00:00,151.62,151.76,151.57,151.73,6259.0,145.0789,145.2128,145.031,145.1841,6259.0
2023-04-05 11:10:00,151.73,151.87,151.71,151.8,18174.0,145.1841,145.3181,145.165,145.2511,18174.0
2023-04-05 11:20:00,151.79,151.81,151.63,151.66,15522.0,145.2415,145.2607,145.0885,145.1172,15522.0
2023-04-05 11:30:00,151.69,152.02,151.67,151.93,9587.0,145.1459,145.4616,145.1267,145.3755,9587.0
2023-04-05 11:40:00,151.94,152.0,151.84,151.86,34926.0,145.3851,145.4425,145.2894,145.3085,34926.0
2023-04-05 11:50:00,151.83,151.94,151.78,151.94,5471.0,145.2798,145.3851,145.232,145.3851,5471.0
2023-04-05 12:00:00,151.98,151.99,151.81,151.83,12394.0,145.4234,145.4329,145.2607,145.2798,12394.0
2023-04-05 12:10:00,151.84,151.89,151.74,151.89,125659.0,145.2894,145.3372,145.1937,145.3372,125659.0
2023-04-05 12:20:00,151.89,151.91,151.63,151.72,19968.0,145.3372,145.3564,145.0885,145.1746,19968.0
2023-04-05 12:30:00,151.71,151.86,151.62,151.77,15459.0,145.165,145.3085,145.0789,145.2224,15459.0
2023-04-05 12:40:00,151.76,151.8,151.67,151.67,35017.0,145.2128,145.2511,145.1267,145.1267,35017.0
2023-04-05 12:50:00,151.68,151.73,151.6,151.69,12324.0,145.1363,145.1841,145.0597,145.1459,12324.0
2023-04-05 13:00:00,151.69,151.91,151.65,151.81,28669.0,145.1459,145.3564,145.1076,145.2607,28669.0
2023-04-05 13:10:00,151.84,152.06,151.84,152.06,61384.0,145.2894,145.4999,145.2894,145.4999,61384.0
2023-04-05 13:20:00,152.06,152.14,152.0,152.06,41338.0,145.4999,145.5765,145.4425,145.4999,41338.0
2023-04-05 13:30:00,152.08,152.11,151.98,152.02,507208.0,145.519,145.5477,145.4234,145.4616,507208.0
2023-04-05 13:40:00,152.01,152.01,151.85,151.87,9800.0,145.4521,145.4521,145.299,145.3181,9800.0
2023-04-05 13:50:00,151.9,152.09,151.9,152.06,11412.0,145.3468,145.5286,145.3468,145.4999,11412.0
2023-04-05 14:00:00,152.06,152.24,152.05,152.15,66308.0,145.4999,145.6721,145.4903,145.586,66308.0
2023-04-05 14:10:00,152.16,152.19,152.06,152.17,39139.0,145.5956,145.6243,145.4999,145.6052,39139.0
2023-04-05 14:20:00,152.16,152.17,152.06,152.08,30498.0,145.5956,145.6052,145.4999,145.519,30498.0
2023-04-05 14:30:00,152.08,152.25,152.06,152.16,102457.0,145.519,145.6817,145.4999,145.5956,102457.0
2023-04-05 14:40:00,152.18,152.22,152.06,152.13,20957.0,145.6147,145.653,145.4999,145.5669,20957.0
2023-04-05 14:50:00,152.12,152.19,152.11,152.19,6390.0,145.5573,145.6243,145.5477,145.6243,6390.0
2023-04-05 15:00:00,152.15,152.17,152.02,152.05,10355.0,145.586,145.6052,145.4616,145.4903,10355.0
2023-04-05 15:10:00,152.03,152.06,152.01,152.04,9045.0,145.4712,145.4999,145.4521,145.4808,9045.0
2023-04-05 15:20:00,152.02,152.19,152.02,152.15,6472.0,145.4616,145.6243,145.4616,145.586,6472.0
2023-04-05 15:30:00,152.19,152.29,152.18,152.2,9704.0,145.6243,145.72,145.6147,145.6339,9704.0
2023-04-05 15:40:00,152.18,152.28,152.15,152.18,32019.0,145.6147,145.7104,145.586,145.6147,32019.0
2023-04-05 15:50:00,152.18,152.32,152.18,152.3,64807.0,145.6147,145.7487,145.6147,145.7295,64807.0
2023-04-06 09:30:00,152.24,152.34,152.03,152.05,48543.0,145.6721,145.7678,145.4712,145.4903,48543.0
2023-04-06 09:40:00,152.04,152.1,151.91,152.09,31988.0,145.4808,145.5382,145.3564,145.5286,31988.0
2023-04-06 09:50:00,152.09,152.15,151.98,152.06,25107.0,145.5286,145.586,145.4234,145.4999,25107.0
2023-04-06 10:00:00,152.07,152.22,152.01,152.13,49733.0,145.5095,145.653,145.4521,145.5669,49733.0
2023-04-06 10:10:00,152.16,152.38,152.16,152.37,34384.0,145.5956,145.8061,145.5956,145.7965,34384.0
2023-04-06 10:20:00,152.3,152.3,152.08,152.1,27815.0,145.7295,145.7295,145.519,145.5382,27815.0
2023-04-06 10:30:00,152.1,152.27,152.0,152.01,33578.0,145.5382,145.7008,145.4425,145.4521,33578.0
2023-04-06 10:40:00,152.04,152.09,151.84,152.01,19371.0,145.4808,145.5286,145.2894,145.4521,19371.0
2023-04-06 10:50:00,152.01,152.08,151.82,151.96,230760.0,145.4521,145.519,145.2703,145.4042,230760.0
2023-04-06 11:00:00,151.96,152.09,151.89,152.04,26565.0,145.4042,145.5286,145.3372,145.4808,26565.0
2023-04-06 11:10:00,152.03,152.14,151.99,152.05,21498.0,145.4712,145.5765,145.4329,145.4903,21498.0
2023-04-06 11:20:00,152.06,152.09,151.95,152.01,12583.0,145.4999,145.5286,145.3946,145.4521,12583.0
2023-04-06 11:30:00,152.0,152.16,152.0,152.12,5795.0,145.4425,145.5956,145.4425,145.5573,5795.0
2023-04-06 11:40:00,152.12,152.27,152.1,152.23,5502.0,145.5573,145.7008,145.5382,145.6626,5502.0
2023-04-06 11:50:00,152.18,152.3,152.15,152.27,8145.0,145.6147,145.7295,145.586,145.7008,8145.0
2023-04-06 12:00:00,152.34,152.41,152.29,152.35,28984.0,145.7678,145.8348,145.72,145.7774,28984.0
2023-04-06 12:10:00,152.34,152.44,152.32,152.37,21218.0,145.7678,145.8635,145.7487,145.7965,21218.0
2023-04-06 12:20:00,152.37,152.39,152.34,152.38,76237.0,145.7965,145.8157,145.7678,145.8061,76237.0
2023-04-06 12:30:00,152.38,152.63,152.38,152.61,16323.0,145.8061,146.0453,145.8061,146.0262,16323.0
2023-04-06 12:40:00,152.58,152.68,152.57,152.57,13047.0,145.9975,146.0932,145.9879,145.9879,13047.0
2023-04-06 12:50:00,152.57,152.67,152.49,152.53,9692.0,145.9879,146.0836,145.9114,145.9496,9692.0
2023-04-06 13:00:00,152.51,152.63,152.47,152.6,15030.0,145.9305,146.0453,145.8922,146.0166,15030.0
2023-04-06 13:10:00,152.58,152.67,152.58,152.63,6178.0,145.9975,146.0836,145.9975,146.0453,6178.0
2023-04-06 13:20:00,152.66,152.69,152.62,152.64,8787.0,146.074,146.1027,146.0357,146.0549,8787.0
2023-04-06 13:30:00,152.64,152.69,152.54,152.58,20687.0,146.0549,146.1027,145.9592,145.9975,20687.0
2023-04-06 13:40:00,152.58,152.58,152.44,152.45,6928.0,145.9975,145.9975,145.8635,145.8731,6928.0
2023-04-06 13:50:00,152.45,152.46,152.39,152.41,16307.0,145.8731,145.8826,145.8157,145.8348,16307.0
2023-04-06 14:00:00,152.4,152.47,152.37,152.46,8358.0,145.8252,145.8922,145.7965,145.8826,8358.0
2023-04-06 14:10:00,152.46,152.52,152.44,152.46,6803.0,145.8826,145.9401,145.8635,145.8826,6803.0
2023-04-06 14:20:00,152.48,152.56,152.45,152.55,18099.0,145.9018,145.9783,145.8731,145.9688,18099.0
2023-04-06 14:30:00,152.57,152.59,152.53,152.53,89575.0,145.9879,146.007,145.9496,145.9496,89575.0
2023-04-06 14:40:00,152.52,152.54,152.48,152.48,16063.0,145.9401,145.9592,145.9018,145.9018,16063.0
2023-04-06 14:50:00,152.49,152.53,152.38,152.4,13292.0,145.9114,145.9496,145.8061,145.8252,13292.0
2023-04-06 15:00:00,152.4,152.47,152.39,152.4,19407.0,145.8252,145.8922,145.8157,145.8252,19407.0
2023-04-06 15:10:00,152.38,152.38,152.23,152.25,11811.0,145.8061,145.8061,145.6626,145.6817,11811.0
2023-04-06 15:20:00,152.24,152.31,152.18,152.31,16098.0,145.6721,145.7391,145.6147,145.7391,16098.0
2023-04-06 15:30:00,152.34,152.39,152.31,152.32,14536.0,145.7678,145.8157,145.7391,145.7487,14536.0
2023-04-06 15:40:00,152.3,152.37,152.25,152.37,19456.0,145.7295,145.7965,145.6817,145.7965,19456.0
2023-04-06 15:50:00,152.38,152.45,152.27,152.44,54979.0,145.8061,145.8731,145.7008,145.8635,54979.0
2023-04-10 09:30:00,151.9,152.05,151.71,152.05,58465.0,145.3468,145.4903,145.165,145.4903,58465.0
2023-04-10 09:40:00,152.06,152.47,152.06,152.34,42228.0,145.4999,145.8922,145.4999,145.7678,42228.0
2023-04-10 09:50:00,152.34,152.39,152.11,152.13,26330.0,145.7678,145.8157,145.5477,145.5669,26330.0
2023-04-10 10:00:00,152.15,152.56,152.13,152.54,111954.0,145.586,145.9783,145.5669,145.9592,111954.0
2023-04-10 10:10:00,152.55,152.58,152.43,152.44,41937.0,145.9688,145.9975,145.8539,145.8635,41937.0
2023-04-10 10:20:00,152.41,152.42,152.23,152.26,7974.0,145.8348,145.8444,145.6626,145.6913,7974.0
2023-04-10 10:30:00,152.33,152.58,152.33,152.5,47899.0,145.7583,145.9975,145.7583,145.9209,47899.0
2023-04-10 10:40:00,152.5,152.52,152.31,152.36,23343.0,145.9209,145.9401,145.7391,145.787,23343.0
2023-04-10 10:50:00,152.34,152.34,152.21,152.21,11758.0,145.7678,145.7678,145.6434,145.6434,11758.0
2023-04-10 11:00:00,152.22,152.36,152.22,152.28,23119.0,145.653,145.787,145.653,145.7104,23119.0
2023-04-10 11:10:00,152.28,152.38,152.27,152.34,28822.0,145.7104,145.8061,145.7008,145.7678,28822.0
2023-04-10 11:20:00,152.34,152.36,152.25,152.31,8473.0,145.7678,145.787,145.6817,145.7391,8473.0
2023-04-10 11:30:00,152.3,152.37,152.3,152.37,7360.0,145.7295,145.7965,145.7295,145.7965,7360.0
2023-04-10 11:40:00,152.36,152.39,152.25,152.31,15917.0,145.787,145.8157,145.6817,145.7391,15917.0
2023-04-10 11:50:00,152.32,152.32,152.06,152.09,26308.0,145.7487,145.7487,145.4999,145.5286,26308.0
2023-04-10 12:00:00,152.08,152.1,151.92,151.96,22747.0,145.519,145.5382,145.3659,145.4042,22747.0
2023-04-10 12:10:00,151.95,152.07,151.95,152.04,33384.0,145.3946,145.5095,145.3946,145.4808,33384.0
2023-04-10 12:20:00,152.04,152.11,152.04,152.08,10105.0,145.4808,145.5477,145.4808,145.519,10105.0
2023-04-10 12:30:00,152.09,152.47,152.09,152.44,10804.0,145.5286,145.8922,145.5286,145.8635,10804.0
2023-04-10 12:40:00,152.42,152.49,152.4,152.42,5518.0,145.8444,145.9114,145.8252,145.8444,5518.0
2023-04-10 12:50:00,152.44,152.53,152.44,152.52,7773.0,145.8635,145.9496,145.8635,145.9401,7773.0
2023-04-10 13:00:00,152.53,152.64,152.51,152.64,8983.0,145.9496,146.0549,145.9305,146.0549,8983.0
2023-04-10 13:10:00,152.62,152.73,152.61,152.69,30683.0,146.0357,146.141,146.0262,146.1027,30683.0
2023-04-10 13:20:00,152.65,152.67,152.58,152.63,28007.0,146.0644,146.0836,145.9975,146.0453,28007.0
2023-04-10 13:30:00,152.63,152.66,152.54,152.54,14090.0,146.0453,146.074,145.9592,145.9592,14090.0
2023-04-10 13:40:00,152.55,152.75,152.5,152.71,10770.0,145.9688,146.1601,145.9209,146.1219,10770.0
2023-04-10 13:50:00,152.71,152.74,152.62,152.67,11719.0,146.1219,146.1506,146.0357,146.0836,11719.0
2023-04-10 14:00:00,152.64,152.66,152.54,152.6,19186.0,146.0549,146.074,145.9592,146.0166,19186.0
2023-04-10 14:10:00,152.58,152.76,152.58,152.75,19552.0,145.9975,146.1697,145.9975,146.1601,19552.0
2023-04-10 14:20:00,152.74,152.74,152.62,152.64,12289.0,146.1506,146.1506,146.0357,146.0549,12289.0
2023-04-10 14:30:00,152.67,152.72,152.61,152.65,12771.0,146.0836,146.1314,146.0262,146.0644,12771.0
2023-04-10 14:40:00,152.64,152.64,152.56,152.59,39284.0,146.0549,146.0549,145.9783,146.007,39284.0
2023-04-10 14:50:00,152.6,152.74,152.6,152.72,14737.0,146.0166,146.1506,146.0166,146.1314,14737.0
2023-04-10 15:00:00,152.75,152.82,152.72,152.78,9536.0,146.1601,146.2271,146.1314,146.1888,9536.0
2023-04-10 15:10:00,152.79,152.8,152.67,152.76,11154.0,146.1984,146.208,146.0836,146.1697,11154.0
2023-04-10 15:20:00,152.76,152.78,152.64,152.67,24031.0,146.1697,146.1888,146.0549,146.0836,24031.0
2023-04-10 15:30:00,152.64,152.73,152.63,152.71,26246.0,146.0549,146.141,146.0453,146.1219,26246.0
2023-04-10 15:40:00,152.71,152.84,152.68,152.81,16717.0,146.1219,146.2463,146.0932,146.2175,16717.0
2023-04-10 15:50:00,152.84,152.99,152.71,152.99,101977.0,146.2463,146.3898,146.1219,146.3898,101977.0
2023-04-11 09:30:00,153.32,153.47,153.28,153.39,54383.0,146.7055,146.8491,146.6673,146.7725,54383.0
2023-04-11 09:40:00,153.43,153.59,153.32,153.56,11488.0,146.8108,146.9639,146.7055,146.9352,11488.0
2023-04-11 09:50:00,153.62,153.62,153.34,153.37,15894.0,146.9926,146.9926,146.7247,146.7534,15894.0
2023-04-11 10:00:00,153.4,153.64,153.33,153.64,9037.0,146.7821,147.0117,146.7151,147.0117,9037.0
2023-04-11 10:10:00,153.64,153.68,153.5,153.67,19720.0,147.0117,147.05,146.8778,147.0404,19720.0
2023-04-11 10:20:00,153.67,153.76,153.62,153.73,16690.0,147.0404,147.1266,146.9926,147.0979,16690.0
2023-04-11 10:30:00,153.75,153.78,153.48,153.55,37854.0,147.117,147.1457,146.8586,146.9256,37854.0
2023-04-11 10:40:00,153.51,153.58,153.4,153.52,24174.0,146.8873,146.9543,146.7821,146.8969,24174.0
2023-04-11 10:50:00,153.53,153.65,153.5,153.57,23284.0,146.9065,147.0213,146.8778,146.9448,23284.0
2023-04-11 11:00:00,153.63,153.75,153.63,153.66,26100.0,147.0022,147.117,147.0022,147.0309,26100.0
2023-04-11 11:10:00,153.66,153.76,153.63,153.75,8959.0,147.0309,147.1266,147.0022,147.117,8959.0
2023-04-11 11:20:00,153.76,153.88,153.76,153.83,10721.0,147.1266,147.2414,147.1266,147.1935,10721.0
2023-04-11 11:30:00,153.8,153.82,153.71,153.8,13915.0,147.1648,147.184,147.0787,147.1648,13915.0
2023-04-11 11:40:00,153.8,153.88,153.77,153.86,9914.0,147.1648,147.2414,147.1361,147.2222,9914.0
2023-04-11 11:50:00,153.9,153.96,153.85,153.94,12358.0,147.2605,147.3179,147.2127,147.2988,12358.0
2023-04-11 12:00:00,153.94,153.96,153.87,153.88,8739.0,147.2988,147.3179,147.2318,147.2414,8739.0
2023-04-11 12:10:00,153.9,154.01,153.89,153.98,15402.0,147.2605,147.3658,147.251,147.3371,15402.0
2023-04-11 12:20:00,154.01,154.04,153.9,153.96,9479.0,147.3658,147.3945,147.2605,147.3179,9479.0
2023-04-11 12:30:00,153.99,154.02,153.82,153.82,83270.0,147.3466,147.3753,147.184,147.184,83270.0
2023-04-11 12:40:00,153.85,153.92,153.85,153.91,10079.0,147.2127,147.2797,147.2127,147.2701,10079.0
2023-04-11 12:50:00,153.9,153.98,153.89,153.97,15829.0,147.2605,147.3371,147.251,147.3275,15829.0
2023-04-11 13:00:00,153.96,154.1,153.95,154.06,23193.0,147.3179,147.4519,147.3084,147.4136,23193.0
2023-04-11 13:10:00,154.06,154.06,153.94,153.99,11917.0,147.4136,147.4136,147.2988,147.3466,11917.0
2023-04-11 13:20:00,154.0,154.0,153.93,153.98,10549.0,147.3562,147.3562,147.2892,147.3371,10549.0
2023-04-11 13:30:00,153.99,154.02,153.94,153.98,7061.0,147.3466,147.3753,147.2988,147.3371,7061.0
2023-04-11 13:40:00,153.97,154.05,153.96,154.05,12244.0,147.3275,147.4041,147.3179,147.4041,12244.0
2023-04-11 13:50:00,154.06,154.09,154.0,154.08,8509.0,147.4136,147.4423,147.3562,147.4328,8509.0
2023-04-11 14:00:00,154.09,154.11,154.07,154.1,8945.0,147.4423,147.4615,147.4232,147.4519,8945.0
2023-04-11 14:10:00,154.06,154.12,154.03,154.11,5737.0,147.4136,147.471,147.3849,147.4615,5737.0
2023-04-11 14:20:00,154.12,154.14,154.08,154.11,74882.0,147.471,147.4902,147.4328,147.4615,74882.0
2023-04-11 14:30:00,154.13,154.17,154.11,154.14,15049.0,147.4806,147.5189,147.4615,147.4902,15049.0
2023-04-11 14:40:00,154.14,154.17,154.11,154.11,11229.0,147.4902,147.5189,147.4615,147.4615,11229.0
2023-04-11 14:50:00,154.1,154.11,154.07,154.09,15886.0,147.4519,147.4615,147.4232,147.4423,15886.0
2023-04-11 15:00:00,154.09,154.1,153.98,154.0,15401.0,147.4423,147.4519,147.3371,147.3562,15401.0
2023-04-11 15:10:00,154.04,154.15,154.01,154.12,15938.0,147.3945,147.4997,147.3658,147.471,15938.0
2023-04-11 15:20:00,154.12,154.19,154.09,154.15,21665.0,147.471,147.538,147.4423,147.4997,21665.0
2023-04-11 15:30:00,154.18,154.19,154.01,154.02,16653.0,147.5284,147.538,147.3658,147.3753,16653.0
2023-04-11 15:40:00,154.02,154.05,153.75,153.77,19419.0,147.3753,147.4041,147.117,147.1361,19419.0
2023-04-11 15:50:00,153.75,153.75,153.54,153.68,61038.0,147.117,147.117,146.9161,147.05,61038.0
2023-04-12 09:30:00,154.4,154.66,154.35,154.46,74706.0,147.739,147.9877,147.6911,147.7964,74706.0
2023-04-12 09:40:00,154.5,154.56,154.1,154.24,76963.0,147.8346,147.892,147.4519,147.5859,76963.0
2023-04-12 09:50:00,154.22,154.47,154.05,154.27,17498.0,147.5667,147.8059,147.4041,147.6146,17498.0
2023-04-12 10:00:00,154.24,154.41,154.12,154.38,15786.0,147.5859,147.7485,147.471,147.7198,15786.0
2023-04-12 10:10:00,154.42,154.48,154.26,154.26,24816.0,147.7581,147.8155,147.605,147.605,24816.0
2023-04-12 10:20:00,154.28,154.44,154.05,154.28,24259.0,147.6241,147.7772,147.4041,147.6241,24259.0
2023-04-12 10:30:00,154.29,154.31,153.69,153.79,24409.0,147.6337,147.6528,147.0596,147.1553,24409.0
2023-04-12 10:40:00,153.78,153.94,153.72,153.82,12537.0,147.1457,147.2988,147.0883,147.184,12537.0
2023-04-12 10:50:00,153.86,153.88,153.54,153.58,26009.0,147.2222,147.2414,146.9161,146.9543,26009.0
2023-04-12 11:00:00,153.56,153.69,153.31,153.38,9123.0,146.9352,147.0596,146.696,146.763,9123.0
2023-04-12 11:10:00,153.36,153.44,153.18,153.38,14507.0,146.7438,146.8204,146.5716,146.763,14507.0
2023-04-12 11:20:00,153.4,153.69,153.39,153.67,10873.0,146.7821,147.0596,146.7725,147.0404,10873.0
2023-04-12 11:30:00,153.67,153.69,153.6,153.62,15877.0,147.0404,147.0596,146.9735,146.9926,15877.0
2023-04-12 11:40:00,153.61,153.87,153.61,153.82,21032.0,146.983,147.2318,146.983,147.184,21032.0
2023-04-12 11:50:00,153.83,153.9,153.76,153.89,14884.0,147.1935,147.2605,147.1266,147.251,14884.0
2023-04-12 12:00:00,153.9,154.0,153.9,153.95,12709.0,147.2605,147.3562,147.2605,147.3084,12709.0
2023-04-12 12:10:00,153.97,153.99,153.89,153.92,5421.0,147.3275,147.3466,147.251,147.2797,5421.0
2023-04-12 12:20:00,153.89,154.01,153.89,153.98,26084.0,147.251,147.3658,147.251,147.3371,26084.0
2023-04-12 12:30:00,154.02,154.04,153.98,153.99,4525.0,147.3753,147.3945,147.3371,147.3466,4525.0
2023-04-12 12:40:00,153.96,154.06,153.86,153.99,7761.0,147.3179,147.4136,147.2222,147.3466,7761.0
2023-04-12 12:50:00,154.0,154.11,153.93,154.08,9672.0,147.3562,147.4615,147.2892,147.4328,9672.0
2023-04-12 13:00:00,154.07,154.2,153.98,154.18,10836.0,147.4232,147.5476,147.3371,147.5284,10836.0
2023-04-12 13:10:00,154.21,154.28,154.15,154.18,37456.0,147.5571,147.6241,147.4997,147.5284,37456.0
2023-04-12 13:20:00,154.17,154.26,154.13,154.23,7793.0,147.5189,147.605,147.4806,147.5763,7793.0
2023-04-12 13:30:00,154.26,154.32,154.16,154.18,19417.0,147.605,147.6624,147.5093,147.5284,19417.0
2023-04-12 13:40:00,154.18,154.23,154.13,154.2,15762.0,147.5284,147.5763,147.4806,147.5476,15762.0
2023-04-12 13:50:00,154.18,154.25,154.14,154.18,43566.0,147.5284,147.5954,147.4902,147.5284,43566.0
2023-04-12 14:00:00,154.19,154.34,154.07,154.1,19295.0,147.538,147.6815,147.4232,147.4519,19295.0
2023-04-12 14:10:00,154.09,154.37,154.04,154.34,12261.0,147.4423,147.7102,147.3945,147.6815,12261.0
2023-04-12 14:20:00,154.38,154.4,153.69,153.77,55438.0,147.7198,147.739,147.0596,147.1361,55438.0
2023-04-12 14:30:00,153.75,153.75,153.48,153.53,42804.0,147.117,147.117,146.8586,146.9065,42804.0
2023-04-12 14:40:00,153.5,153.71,153.4,153.42,46962.0,146.8778,147.0787,146.7821,146.8012,46962.0
2023-04-12 14:50:00,153.43,153.64,153.38,153.56,18386.0,146.8108,147.0117,146.763,146.9352,18386.0
2023-04-12 15:00:00,153.56,153.69,153.39,153.45,55201.0,146.9352,147.0596,146.7725,146.8299,55201.0
2023-04-12 15:10:00,153.44,153.44,153.13,153.15,38451.0,146.8204,146.8204,146.5237,146.5429,38451.0
2023-04-12 15:20:00,153.13,153.25,153.04,153.07,19086.0,146.5237,146.6386,146.4376,146.4663,19086.0
2023-04-12 15:30:00,153.08,153.28,153.03,153.26,33409.0,146.4759,146.6673,146.4281,146.6481,33409.0
2023-04-12 15:40:00,153.28,153.37,153.08,153.1,33404.0,146.6673,146.7534,146.4759,146.495,33404.0
2023-04-12 15:50:00,153.07,153.25,153.02,153.25,90055.0,146.4663,146.6386,146.4185,146.6386,90055.0
2023-04-13 09:30:00,153.48,153.48,152.96,153.1,64317.0,146.8586,146.8586,146.3611,146.495,64317.0
2023-04-13 09:40:00,153.13,153.42,153.13,153.29,31433.0,146.5237,146.8012,146.5237,146.6768,31433.0
2023-04-13 09:50:00,153.3,153.33,153.06,153.16,29411.0,146.6864,146.7151,146.4568,146.5524,29411.0
2023-04-13 10:00:00,153.17,153.3,153.1,153.27,83988.0,146.562,146.6864,146.495,146.6577,83988.0
2023-04-13 10:10:00,153.26,153.65,153.25,153.61,29328.0,146.6481,147.0213,146.6386,146.983,29328.0
2023-04-13 10:20:00,153.61,153.66,153.47,153.66,4785.0,146.983,147.0309,146.8491,147.0309,4785.0
2023-04-13 10:30:00,153.68,153.69,153.46,153.56,29116.0,147.05,147.0596,146.8395,146.9352,29116.0
2023-04-13 10:40:00,153.55,153.55,153.39,153.39,26532.0,146.9256,146.9256,146.7725,146.7725,26532.0
2023-04-13 10:50:00,153.4,153.6,153.4,153.44,15277.0,146.7821,146.9735,146.7821,146.8204,15277.0
2023-04-13 11:00:00,153.45,153.56,153.45,153.46,12961.0,146.8299,146.9352,146.8299,146.8395,12961.0
2023-04-13 11:10:00,153.46,153.49,153.4,153.43,4865.0,146.8395,146.8682,146.7821,146.8108,4865.0
2023-04-13 11:20:00,153.46,153.55,153.45,153.55,22187.0,146.8395,146.9256,146.8299,146.9256,22187.0
2023-04-13 11:30:00,153.56,153.66,153.54,153.66,8723.0,146.9352,147.0309,146.9161,147.0309,8723.0
2023-04-13 11:40:00,153.64,153.7,153.55,153.56,9913.0,147.0117,147.0691,146.9256,146.9352,9913.0
2023-04-13 11:50:00,153.54,153.65,153.42,153.62,16725.0,146.9161,147.0213,146.8012,146.9926,16725.0
2023-04-13 12:00:00,153.68,153.8,153.66,153.7,40615.0,147.05,147.1648,147.0309,147.0691,40615.0
2023-04-13 12:10:00,153.69,153.84,153.69,153.81,12315.0,147.0596,147.2031,147.0596,147.1744,12315.0
2023-04-13 12:20:00,153.8,153.87,153.79,153.81,12776.0,147.1648,147.2318,147.1553,147.1744,12776.0
2023-04-13 12:30:00,153.83,153.84,153.75,153.8,9234.0,147.1935,147.2031,147.117,147.1648,9234.0
2023-04-13 12:40:00,153.83,153.84,153.73,153.84,5743.0,147.1935,147.2031,147.0979,147.2031,5743.0
2023-04-13 12:50:00,153.83,153.91,153.83,153.9,7310.0,147.1935,147.2701,147.1935,147.2605,7310.0
2023-04-13 13:00:00,153.91,153.92,153.77,153.9,13830.0,147.2701,147.2797,147.1361,147.2605,13830.0
2023-04-13 13:10:00,153.91,154.11,153.9,154.1,12537.0,147.2701,147.4615,147.2605,147.4519,12537.0
2023-04-13 13:20:00,154.1,154.13,154.04,154.06,8380.0,147.4519,147.4806,147.3945,147.4136,8380.0
2023-04-13 13:30:00,154.03,154.08,153.99,154.07,5308.0,147.3849,147.4328,147.3466,147.4232,5308.0
2023-04-13 13:40:00,154.06,154.25,154.06,154.23,21340.0,147.4136,147.5954,147.4136,147.5763,21340.0
2023-04-13 13:50:00,154.25,154.31,154.23,154.25,13472.0,147.5954,147.6528,147.5763,147.5954,13472.0
2023-04-13 14:00:00,154.28,154.39,154.23,154.36,24729.0,147.6241,147.7294,147.5763,147.7007,24729.0
2023-04-13 14:10:00,154.39,154.53,154.35,154.47,21062.0,147.7294,147.8633,147.6911,147.8059,21062.0
2023-04-13 14:20:00,154.46,154.49,154.4,154.43,17905.0,147.7964,147.8251,147.739,147.7677,17905.0
2023-04-13 14:30:00,154.43,154.48,154.39,154.44,22041.0,147.7677,147.8155,147.7294,147.7772,22041.0
2023-04-13 14:40:00,154.43,154.57,154.42,154.55,15853.0,147.7677,147.9016,147.7581,147.8825,15853.0
2023-04-13 14:50:00,154.56,154.67,154.51,154.65,17033.0,147.892,147.9973,147.8442,147.9782,17033.0
2023-04-13 15:00:00,154.67,154.69,154.56,154.61,26372.0,147.9973,148.0164,147.892,147.9399,26372.0
2023-04-13 15:10:00,154.62,154.64,154.5,154.52,29561.0,147.9495,147.9686,147.8346,147.8538,29561.0
2023-04-13 15:20:00,154.54,154.63,154.49,154.56,24278.0,147.8729,147.959,147.8251,147.892,24278.0
2023-04-13 15:30:00,154.55,154.55,154.44,154.47,19269.0,147.8825,147.8825,147.7772,147.8059,19269.0
2023-04-13 15:40:00,154.47,154.62,154.43,154.44,21313.0,147.8059,147.9495,147.7677,147.7772,21313.0
2023-04-13 15:50:00,154.45,154.49,154.38,154.46,82331.0,147.7868,147.8251,147.7198,147.7964,82331.0
2023-04-14 09:30:00,154.54,155.07,154.54,154.93,75072.0,147.8729,148.38,147.8729,148.2461,75072.0
2023-04-14 09:40:00,154.9,155.26,154.8,155.25,78561.0,148.2174,148.5618,148.1217,148.5523,78561.0
2023-04-14 09:50:00,155.27,155.33,155.12,155.28,16367.0,148.5714,148.6288,148.4279,148.581,16367.0
2023-04-14 10:00:00,155.23,155.27,154.49,154.59,56223.0,148.5331,148.5714,147.8251,147.9208,56223.0
2023-04-14 10:10:00,154.62,154.78,154.41,154.48,90227.0,147.9495,148.1026,147.7485,147.8155,90227.0
2023-04-14 10:20:00,154.49,154.61,154.32,154.37,11095.0,147.8251,147.9399,147.6624,147.7102,11095.0
2023-04-14 10:30:00,154.4,154.53,154.29,154.53,15384.0,147.739,147.8633,147.6337,147.8633,15384.0
2023-04-14 10:40:00,154.56,154.58,154.22,154.42,11637.0,147.892,147.9112,147.5667,147.7581,11637.0
2023-04-14 10:50:00,154.39,154.5,154.19,154.31,11154.0,147.7294,147.8346,147.538,147.6528,11154.0
2023-04-14 11:00:00,154.29,154.31,154.03,154.16,19343.0,147.6337,147.6528,147.3849,147.5093,19343.0
2023-04-14 11:10:00,154.24,154.28,154.01,154.15,20022.0,147.5859,147.6241,147.3658,147.4997,20022.0
2023-04-14 11:20:00,154.16,154.17,153.96,153.98,16079.0,147.5093,147.5189,147.3179,147.3371,16079.0
2023-04-14 11:30:00,154.0,154.07,153.92,153.99,7724.0,147.3562,147.4232,147.2797,147.3466,7724.0
2023-04-14 11:40:00,154.0,154.04,153.93,153.95,37351.0,147.3562,147.3945,147.2892,147.3084,37351.0
2023-04-14 11:50:00,153.97,154.1,153.89,154.09,8868.0,147.3275,147.4519,147.251,147.4423,8868.0
2023-04-14 12:00:00,154.12,154.16,153.9,153.97,26581.0,147.471,147.5093,147.2605,147.3275,26581.0
2023-04-14 12:10:00,153.96,153.96,153.86,153.91,19928.0,147.3179,147.3179,147.2222,147.2701,19928.0
2023-04-14 12:20:00,153.86,153.97,153.85,153.88,5153.0,147.2222,147.3275,147.2127,147.2414,5153.0
2023-04-14 12:30:00,153.88,153.89,153.74,153.76,25511.0,147.2414,147.251,147.1074,147.1266,25511.0
2023-04-14 12:40:00,153.75,153.83,153.6,153.72,37177.0,147.117,147.1935,146.9735,147.0883,37177.0
2023-04-14 12:50:00,153.71,153.74,153.64,153.69,26630.0,147.0787,147.1074,147.0117,147.0596,26630.0
2023-04-14 13:00:00,153.69,153.93,153.68,153.88,15484.0,147.0596,147.2892,147.05,147.2414,15484.0
2023-04-14 13:10:00,153.89,154.07,153.89,154.01,18180.0,147.251,147.4232,147.251,147.3658,18180.0
2023-04-14 13:20:00,154.01,154.02,153.76,153.76,10349.0,147.3658,147.3753,147.1266,147.1266,10349.0
2023-04-14 13:30:00,153.7,153.7,153.51,153.54,10432.0,147.0691,147.0691,146.8873,146.9161,10432.0
2023-04-14 13:40:00,153.55,153.69,153.54,153.65,17390.0,146.9256,147.0596,146.9161,147.0213,17390.0
2023-04-14 13:50:00,153.72,153.81,153.66,153.79,12839.0,147.0883,147.1744,147.0309,147.1553,12839.0
2023-04-14 14:00:00,153.79,153.89,153.69,153.87,14169.0,147.1553,147.251,147.0596,147.2318,14169.0
2023-04-14 14:10:00,153.89,153.95,153.83,153.9,12353.0,147.251,147.3084,147.1935,147.2605,12353.0
2023-04-14 14:20:00,153.91,154.0,153.9,154.0,18464.0,147.2701,147.3562,147.2605,147.3562,18464.0
2023-04-14 14:30:00,154.04,154.08,153.97,154.02,12287.0,147.3945,147.4328,147.3275,147.3753,12287.0
2023-04-14 14:40:00,153.98,154.07,153.93,154.07,6959.0,147.3371,147.4232,147.2892,147.4232,6959.0
2023-04-14 14:50:00,154.07,154.07,153.95,154.03,11498.0,147.4232,147.4232,147.3084,147.3849,11498.0
2023-04-14 15:00:00,154.05,154.05,153.89,153.93,16898.0,147.4041,147.4041,147.251,147.2892,16898.0
2023-04-14 15:10:00,153.91,153.91,153.59,153.72,30634.0,147.2701,147.2701,146.9639,147.0883,30634.0
2023-04-14 15:20:00,153.73,154.0,153.64,153.97,13939.0,147.0979,147.3562,147.0117,147.3275,13939.0
2023-04-14 15:30:00,153.97,154.2,153.93,154.19,15349.0,147.3275,147.5476,147.2892,147.538,15349.0
2023-04-14 15:40:00,154.22,154.35,154.17,154.3,24468.0,147.5667,147.6911,147.5189,147.6433,24468.0
2023-04-14 15:50:00,154.3,154.36,154.17,154.28,56663.0,147.6433,147.7007,147.5189,147.6241,56663.0
2023-04-17 09:30:00,154.22,154.34,154.16,154.25,25117.0,147.5667,147.6815,147.5093,147.5954,25117.0
2023-04-17 09:40:00,154.21,154.49,154.21,154.35,23241.0,147.5571,147.8251,147.5571,147.6911,23241.0
2023-04-17 09:50:00,154.34,154.6,154.31,154.42,47138.0,147.6815,147.9303,147.6528,147.7581,47138.0
2023-04-17 10:00:00,154.42,154.58,154.35,154.4,37183.0,147.7581,147.9112,147.6911,147.739,37183.0
2023-04-17 10:10:00,154.37,154.48,154.35,154.42,32917.0,147.7102,147.8155,147.6911,147.7581,32917.0
2023-04-17 10:20:00,154.42,154.63,154.41,154.56,218494.0,147.7581,147.959,147.7485,147.892,218494.0
2023-04-17 10:30:00,154.56,154.69,154.4,154.44,172400.0,147.892,148.0164,147.739,147.7772,172400.0
2023-04-17 10:40:00,154.46,154.5,154.33,154.49,14347.0,147.7964,147.8346,147.672,147.8251,14347.0
2023-04-17 10:50:00,154.52,154.57,154.36,154.41,41712.0,147.8538,147.9016,147.7007,147.7485,41712.0
2023-04-17 11:00:00,154.42,154.48,154.3,154.39,20623.0,147.7581,147.8155,147.6433,147.7294,20623.0
2023-04-17 11:10:00,154.39,154.44,154.28,154.37,21401.0,147.7294,147.7772,147.6241,147.7102,21401.0
2023-04-17 11:20:00,154.37,154.54,154.32,154.41,29693.0,147.7102,147.8729,147.6624,147.7485,29693.0
2023-04-17 11:30:00,154.39,154.41,154.06,154.12,58526.0,147.7294,147.7485,147.4136,147.471,58526.0
2023-04-17 11:40:00,154.14,154.22,154.07,154.21,71134.0,147.4902,147.5667,147.4232,147.5571,71134.0
2023-04-17 11:50:00,154.19,154.35,154.19,154.3,32990.0,147.538,147.6911,147.538,147.6433,32990.0
2023-04-17 12:00:00,154.29,154.4,154.28,154.4,40104.0,147.6337,147.739,147.6241,147.739,40104.0
2023-04-17 12:10:00,154.41,154.45,154.29,154.36,61228.0,147.7485,147.7868,147.6337,147.7007,61228.0
2023-04-17 12:20:00,154.36,154.42,154.28,154.41,59949.0,147.7007,147.7581,147.6241,147.7485,59949.0
2023-04-17 12:30:00,154.41,154.47,154.34,154.44,36435.0,147.7485,147.8059,147.6815,147.7772,36435.0
2023-04-17 12:40:00,154.41,154.48,154.36,154.38,13952.0,147.7485,147.8155,147.7007,147.7198,13952.0
2023-04-17 12:50:00,154.36,154.38,154.26,154.29,13402.0,147.7007,147.7198,147.605,147.6337,13402.0
2023-04-17 13:00:00,154.33,154.34,154.2,154.23,49469.0,147.672,147.6815,147.5476,147.5763,49469.0
2023-04-17 13:10:00,154.23,154.44,154.21,154.4,10506.0,147.5763,147.7772,147.5571,147.739,10506.0
2023-04-17 13:20:00,154.41,154.42,154.33,154.38,4526.0,147.7485,147.7581,147.672,147.7198,4526.0
2023-04-17 13:30:00,154.4,154.44,154.37,154.38,5770.0,147.739,147.7772,147.7102,147.7198,5770.0
2023-04-17 13:40:00,154.39,154.4,154.3,154.32,4557.0,147.7294,147.739,147.6433,147.6624,4557.0
2023-04-17 13:50:00,154.31,154.31,154.1,154.1,134099.0,147.6528,147.6528,147.4519,147.4519,134099.0
2023-04-17 14:00:00,154.12,154.13,153.99,154.1,55052.0,147.471,147.4806,147.3466,147.4519,55052.0
2023-04-17 14:10:00,154.08,154.23,154.06,154.21,17577.0,147.4328,147.5763,147.4136,147.5571,17577.0
2023-04-17 14:20:00,154.22,154.29,154.22,154.27,8191.0,147.5667,147.6337,147.5667,147.6146,8191.0
2023-04-17 14:30:00,154.27,154.4,154.24,154.38,22638.0,147.6146,147.739,147.5859,147.7198,22638.0
2023-04-17 14:40:00,154.4,154.61,154.4,154.6,42293.0,147.739,147.9399,147.739,147.9303,42293.0
2023-04-17 14:50:00,154.61,154.72,154.6,154.68,49896.0,147.9399,148.0451,147.9303,148.0069,49896.0
2023-04-17 15:00:00,154.68,154.85,154.68,154.84,17218.0,148.0069,148.1695,148.0069,148.16,17218.0
2023-04-17 15:10:00,154.85,154.91,154.81,154.87,37548.0,148.1695,148.2269,148.1313,148.1887,37548.0
2023-04-17 15:20:00,154.88,154.99,154.87,154.99,45639.0,148.1982,148.3035,148.1887,148.3035,45639.0
2023-04-17 15:30:00,154.96,154.96,154.79,154.81,27180.0,148.2748,148.2748,148.1121,148.1313,27180.0
2023-04-17 15:40:00,154.8,154.84,154.73,154.82,12594.0,148.1217,148.16,148.0547,148.1408,12594.0
2023-04-17 15:50:00,154.82,155.08,154.81,155.06,107540.0,148.1408,148.3896,148.1313,148.3705,107540.0
2023-04-18 09:30:00,155.36,155.41,155.15,155.36,34502.0,148.6575,148.7054,148.4566,148.6575,34502.0
2023-04-18 09:40:00,155.34,155.39,155.27,155.28,59872.0,148.6384,148.6862,148.5714,148.581,59872.0
2023-04-18 09:50:00,155.27,155.27,154.93,155.02,80275.0,148.5714,148.5714,148.2461,148.3322,80275.0
2023-04-18 10:00:00,155.01,155.07,154.81,155.06,35355.0,148.3226,148.38,148.1313,148.3705,35355.0
2023-04-18 10:10:00,155.06,155.09,154.92,155.06,51939.0,148.3705,148.3992,148.2365,148.3705,51939.0
2023-04-18 10:20:00,155.08,155.19,154.83,154.85,51820.0,148.3896,148.4949,148.1504,148.1695,51820.0
2023-04-18 10:30:00,154.82,154.82,154.62,154.72,18158.0,148.1408,148.1408,147.9495,148.0451,18158.0
2023-04-18 10:40:00,154.74,154.88,154.73,154.76,6958.0,148.0643,148.1982,148.0547,148.0834,6958.0
2023-04-18 10:50:00,154.74,154.79,154.6,154.69,27908.0,148.0643,148.1121,147.9303,148.0164,27908.0
2023-04-18 11:00:00,154.75,154.82,154.64,154.68,14538.0,148.0739,148.1408,147.9686,148.0069,14538.0
2023-04-18 11:10:00,154.63,154.7,154.56,154.56,8756.0,147.959,148.026,147.892,147.892,8756.0
2023-04-18 11:20:00,154.54,154.69,154.52,154.68,14195.0,147.8729,148.0164,147.8538,148.0069,14195.0
2023-04-18 11:30:00,154.74,154.87,154.59,154.59,21363.0,148.0643,148.1887,147.9208,147.9208,21363.0
2023-04-18 11:40:00,154.54,154.76,154.54,154.74,17441.0,147.8729,148.0834,147.8729,148.0643,17441.0
2023-04-18 11:50:00,154.72,154.72,154.62,154.71,7228.0,148.0451,148.0451,147.9495,148.0356,7228.0
2023-04-18 12:00:00,154.71,154.91,154.68,154.9,15824.0,148.0356,148.2269,148.0069,148.2174,15824.0
2023-04-18 12:10:00,154.88,154.99,154.87,154.96,29304.0,148.1982,148.3035,148.1887,148.2748,29304.0
2023-04-18 12:20:00,154.97,155.04,154.91,155.03,16482.0,148.2844,148.3513,148.2269,148.3418,16482.0
2023-04-18 12:30:00,155.04,155.04,154.99,155.01,17787.0,148.3513,148.3513,148.3035,148.3226,17787.0
2023-04-18 12:40:00,155.0,155.1,155.0,155.1,20062.0,148.3131,148.4088,148.3131,148.4088,20062.0
2023-04-18 12:50:00,155.08,155.12,154.9,154.95,42527.0,148.3896,148.4279,148.2174,148.2652,42527.0
2023-04-18 13:00:00,154.96,155.09,154.91,155.09,5498.0,148.2748,148.3992,148.2269,148.3992,5498.0
2023-04-18 13:10:00,155.07,155.1,154.92,154.94,21961.0,148.38,148.4088,148.2365,148.2557,21961.0
2023-04-18 13:20:00,154.93,154.96,154.89,154.93,11231.0,148.2461,148.2748,148.2078,148.2461,11231.0
2023-04-18 13:30:00,154.87,155.03,154.87,155.0,5681.0,148.1887,148.3418,148.1887,148.3131,5681.0
2023-04-18 13:40:00,154.99,155.14,154.97,155.1,5755.0,148.3035,148.447,148.2844,148.4088,5755.0
2023-04-18 13:50:00,155.1,155.12,154.97,155.01,8513.0,148.4088,148.4279,148.2844,148.3226,8513.0
2023-04-18 14:00:00,155.01,155.06,154.95,155.02,13363.0,148.3226,148.3705,148.2652,148.3322,13363.0
2023-04-18 14:10:00,155.04,155.11,154.95,155.0,47795.0,148.3513,148.4183,148.2652,148.3131,47795.0
2023-04-18 14:20:00,155.02,155.18,155.0,155.12,5894.0,148.3322,148.4853,148.3131,148.4279,5894.0
2023-04-18 14:30:00,155.12,155.2,155.11,155.17,19140.0,148.4279,148.5044,148.4183,148.4757,19140.0
2023-04-18 14:40:00,155.18,155.19,154.77,154.89,33541.0,148.4853,148.4949,148.093,148.2078,33541.0
2023-04-18 14:50:00,154.86,155.04,154.82,155.04,9408.0,148.1791,148.3513,148.1408,148.3513,9408.0
2023-04-18 15:00:00,155.04,155.19,155.03,155.17,27791.0,148.3513,148.4949,148.3418,148.4757,27791.0
2023-04-18 15:10:00,155.18,155.22,155.13,155.2,11311.0,148.4853,148.5236,148.4375,148.5044,11311.0
2023-04-18 15:20:00,155.19,155.21,155.01,155.12,23955.0,148.4949,148.514,148.3226,148.4279,23955.0
2023-04-18 15:30:00,155.11,155.18,155.07,155.09,21717.0,148.4183,148.4853,148.38,148.3992,21717.0
2023-04-18 15:40:00,155.11,155.21,155.06,155.15,30885.0,148.4183,148.514,148.3705,148.4566,30885.0
2023-04-18 15:50:00,155.16,155.26,155.07,155.12,61172.0,148.4662,148.5618,148.38,148.4279,61172.0
2023-04-19 09:30:00,154.46,154.72,154.37,154.44,108170.0,147.7964,148.0451,147.7102,147.7772,108170.0
2023-04-19 09:40:00,154.43,154.51,154.36,154.44,25162.0,147.7677,147.8442,147.7007,147.7772,25162.0
2023-04-19 09:50:00,154.46,154.65,154.46,154.5,33253.0,147.7964,147.9782,147.7964,147.8346,33253.0
2023-04-19 10:00:00,154.51,154.64,154.42,154.64,12973.0,147.8442,147.9686,147.7581,147.9686,12973.0
2023-04-19 10:10:00,154.64,154.75,154.58,154.75,17581.0,147.9686,148.0739,147.9112,148.0739,17581.0
2023-04-19 10:20:00,154.75,154.82,154.65,154.75,44809.0,148.0739,148.1408,147.9782,148.0739,44809.0
2023-04-19 10:30:00,154.74,154.81,154.7,154.8,44455.0,148.0643,148.1313,148.026,148.1217,44455.0
2023-04-19 10:40:00,154.8,154.87,154.71,154.72,26236.0,148.1217,148.1887,148.0356,148.0451,26236.0
2023-04-19 10:50:00,154.78,154.84,154.78,154.8,14201.0,148.1026,148.16,148.1026,148.1217,14201.0
2023-04-19 11:00:00,154.8,154.82,154.66,154.69,24261.0,148.1217,148.1408,147.9877,148.0164,24261.0
2023-04-19 11:10:00,154.69,154.78,154.66,154.76,14432.0,148.0164,148.1026,147.9877,148.0834,14432.0
2023-04-19 11:20:00,154.75,154.76,154.62,154.68,27611.0,148.0739,148.0834,147.9495,148.0069,27611.0
2023-04-19 11:30:00,154.68,154.69,154.56,154.67,8462.0,148.0069,148.0164,147.892,147.9973,8462.0
2023-04-19 11:40:00,154.7,154.7,154.62,154.64,14689.0,148.026,148.026,147.9495,147.9686,14689.0
2023-04-19 11:50:00,154.63,154.75,154.62,154.74,9834.0,147.959,148.0739,147.9495,148.0643,9834.0
2023-04-19 12:00:00,154.76,154.83,154.67,154.68,57797.0,148.0834,148.1504,147.9973,148.0069,57797.0
2023-04-19 12:10:00,154.69,154.75,154.68,154.72,8874.0,148.0164,148.0739,148.0069,148.0451,8874.0
2023-04-19 12:20:00,154.72,154.75,154.68,154.74,7785.0,148.0451,148.0739,148.0069,148.0643,7785.0
2023-04-19 12:30:00,154.76,154.83,154.74,154.78,26565.0,148.0834,148.1504,148.0643,148.1026,26565.0
2023-04-19 12:40:00,154.8,154.86,154.79,154.8,6135.0,148.1217,148.1791,148.1121,148.1217,6135.0
2023-04-19 12:50:00,154.8,154.89,154.79,154.89,30824.0,148.1217,148.2078,148.1121,148.2078,30824.0
2023-04-19 13:00:00,154.9,155.03,154.88,155.0,14156.0,148.2174,148.3418,148.1982,148.3131,14156.0
2023-04-19 13:10:00,155.0,155.04,154.84,154.87,44714.0,148.3131,148.3513,148.16,148.1887,44714.0
2023-04-19 13:20:00,154.88,154.95,154.81,154.94,13660.0,148.1982,148.2652,148.1313,148.2557,13660.0
2023-04-19 13:30:00,154.95,154.97,154.89,154.93,8431.0,148.2652,148.2844,148.2078,148.2461,8431.0
2023-04-19 13:40:00,154.94,154.96,154.91,154.96,8198.0,148.2557,148.2748,148.2269,148.2748,8198.0
2023-04-19 13:50:00,154.97,155.13,154.97,155.11,16426.0,148.2844,148.4375,148.2844,148.4183,16426.0
2023-04-19 14:00:00,155.12,155.3,155.05,155.08,24277.0,148.4279,148.6001,148.3609,148.3896,24277.0
2023-04-19 14:10:00,155.06,155.1,155.05,155.06,13403.0,148.3705,148.4088,148.3609,148.3705,13403.0
2023-04-19 14:20:00,155.06,155.17,155.06,155.17,11352.0,148.3705,148.4757,148.3705,148.4757,11352.0
2023-04-19 14:30:00,155.18,155.21,155.08,155.12,16742.0,148.4853,148.514,148.3896,148.4279,16742.0
2023-04-19 14:40:00,155.13,155.13,155.02,155.11,10045.0,148.4375,148.4375,148.3322,148.4183,10045.0
2023-04-19 14:50:00,155.11,155.13,155.07,155.13,6311.0,148.4183,148.4375,148.38,148.4375,6311.0
2023-04-19 15:00:00,155.14,155.15,155.07,155.15,19334.0,148.447,148.4566,148.38,148.4566,19334.0
2023-04-19 15:10:00,155.15,155.24,155.13,155.16,29444.0,148.4566,148.5427,148.4375,148.4662,29444.0
2023-04-19 15:20:00,155.14,155.2,155.14,155.19,8575.0,148.447,148.5044,148.447,148.4949,8575.0
2023-04-19 15:30:00,155.18,155.21,155.05,155.07,19252.0,148.4853,148.514,148.3609,148.38,19252.0
2023-04-19 15:40:00,155.07,155.13,154.85,154.91,82384.0,148.38,148.4375,148.1695,148.2269,82384.0
2023-04-19 15:50:00,154.9,155.1,154.86,155.08,71750.0,148.2174,148.4088,148.1791,148.3896,71750.0
2023-04-20 09:30:00,153.94,154.17,153.94,154.11,81692.0,147.2988,147.5189,147.2988,147.4615,81692.0
2023-04-20 09:40:00,154.1,154.17,153.98,154.07,87307.0,147.4519,147.5189,147.3371,147.4232,87307.0
2023-04-20 09:50:00,154.07,154.07,153.8,153.82,45848.0,147.4232,147.4232,147.1648,147.184,45848.0
2023-04-20 10:00:00,153.78,153.95,153.71,153.83,45256.0,147.1457,147.3084,147.0787,147.1935,45256.0
2023-04-20 10:10:00,153.88,154.1,153.88,154.07,39170.0,147.2414,147.4519,147.2414,147.4232,39170.0
2023-04-20 10:20:00,154.06,154.14,153.99,154.08,22955.0,147.4136,147.4902,147.3466,147.4328,22955.0
2023-04-20 10:30:00,154.11,154.27,154.08,154.16,30532.0,147.4615,147.6146,147.4328,147.5093,30532.0
2023-04-20 10:40:00,154.16,154.34,154.15,154.29,31979.0,147.5093,147.6815,147.4997,147.6337,31979.0
2023-04-20 10:50:00,154.29,154.39,154.21,154.38,34069.0,147.6337,147.7294,147.5571,147.7198,34069.0
2023-04-20 11:00:00,154.38,154.43,154.12,154.24,21091.0,147.7198,147.7677,147.471,147.5859,21091.0
2023-04-20 11:10:00,154.25,154.33,154.11,154.11,29671.0,147.5954,147.672,147.4615,147.4615,29671.0
2023-04-20 11:20:00,154.09,154.1,154.02,154.04,8383.0,147.4423,147.4519,147.3753,147.3945,8383.0
2023-04-20 11:30:00,154.07,154.07,153.92,153.96,30642.0,147.4232,147.4232,147.2797,147.3179,30642.0
2023-04-20 11:40:00,153.94,154.09,153.94,154.09,25568.0,147.2988,147.4423,147.2988,147.4423,25568.0
2023-04-20 11:50:00,154.07,154.1,154.0,154.0,5607.0,147.4232,147.4519,147.3562,147.3562,5607.0
2023-04-20 12:00:00,154.02,154.03,153.86,153.94,4656.0,147.3753,147.3849,147.2222,147.2988,4656.0
2023-04-20 12:10:00,153.95,154.06,153.95,154.05,84938.0,147.3084,147.4136,147.3084,147.4041,84938.0
2023-04-20 12:20:00,154.07,154.12,154.03,154.12,12355.0,147.4232,147.471,147.3849,147.471,12355.0
2023-04-20 12:30:00,154.13,154.26,154.1,154.16,10804.0,147.4806,147.605,147.4519,147.5093,10804.0
2023-04-20 12:40:00,154.15,154.29,154.14,154.23,9782.0,147.4997,147.6337,147.4902,147.5763,9782.0
2023-04-20 12:50:00,154.23,154.35,154.21,154.33,11839.0,147.5763,147.6911,147.5571,147.672,11839.0
2023-04-20 13:00:00,154.32,154.37,154.31,154.33,14172.0,147.6624,147.7102,147.6528,147.672,14172.0
2023-04-20 13:10:00,154.35,154.42,154.34,154.38,16720.0,147.6911,147.7581,147.6815,147.7198,16720.0
2023-04-20 13:20:00,154.37,154.42,154.32,154.4,5216.0,147.7102,147.7581,147.6624,147.739,5216.0
2023-04-20 13:30:00,154.41,154.46,154.36,154.38,24775.0,147.7485,147.7964,147.7007,147.7198,24775.0
2023-04-20 13:40:00,154.39,154.42,154.34,154.37,8263.0,147.7294,147.7581,147.6815,147.7102,8263.0
2023-04-20 13:50:00,154.38,154.49,154.33,154.37,31906.0,147.7198,147.8251,147.672,147.7102,31906.0
2023-04-20 14:00:00,154.31,154.38,154.18,154.28,27177.0,147.6528,147.7198,147.5284,147.6241,27177.0
2023-04-20 14:10:00,154.27,154.34,154.26,154.34,74255.0,147.6146,147.6815,147.605,147.6815,74255.0
2023-04-20 14:20:00,154.33,154.39,154.25,154.26,52131.0,147.672,147.7294,147.5954,147.605,52131.0
2023-04-20 14:30:00,154.26,154.26,153.86,153.92,89424.0,147.605,147.605,147.2222,147.2797,89424.0
2023-04-20 14:40:00,153.92,153.92,153.75,153.81,77477.0,147.2797,147.2797,147.117,147.1744,77477.0
2023-04-20 14:50:00,153.81,153.92,153.81,153.9,43868.0,147.1744,147.2797,147.1744,147.2605,43868.0
2023-04-20 15:00:00,153.91,153.97,153.74,153.79,200568.0,147.2701,147.3275,147.1074,147.1553,200568.0
2023-04-20 15:10:00,153.79,153.79,153.54,153.59,119926.0,147.1553,147.1553,146.9161,146.9639,119926.0
2023-04-20 15:20:00,153.58,153.72,153.53,153.57,81192.0,146.9543,147.0883,146.9065,146.9448,81192.0
2023-04-20 15:30:00,153.59,153.76,153.58,153.74,76135.0,146.9639,147.1266,146.9543,147.1074,76135.0
2023-04-20 15:40:00,153.75,153.75,153.6,153.7,66077.0,147.117,147.117,146.9735,147.0691,66077.0
2023-04-20 15:50:00,153.69,154.09,153.6,154.05,208189.0,147.0596,147.4423,146.9735,147.4041,208189.0
2023-04-21 09:30:00,154.33,154.35,153.95,153.95,53825.0,147.672,147.6911,147.3084,147.3084,53825.0
2023-04-21 09:40:00,153.97,154.17,153.92,154.16,51254.0,147.3275,147.5189,147.2797,147.5093,51254.0
2023-04-21 09:50:00,154.12,154.12,153.81,153.89,29696.0,147.471,147.471,147.1744,147.251,29696.0
2023-04-21 10:00:00,153.87,153.88,153.62,153.83,34096.0,147.2318,147.2414,146.9926,147.1935,34096.0
2023-04-21 10:10:00,153.84,154.16,153.79,154.1,59253.0,147.2031,147.5093,147.1553,147.4519,59253.0
2023-04-21 10:20:00,154.11,154.2,154.05,154.13,19439.0,147.4615,147.5476,147.4041,147.4806,19439.0
2023-04-21 10:30:00,154.14,154.23,153.99,153.99,16971.0,147.4902,147.5763,147.3466,147.3466,16971.0
2023-04-21 10:40:00,153.95,153.96,153.4,153.61,38285.0,147.3084,147.3179,146.7821,146.983,38285.0
2023-04-21 10:50:00,153.61,153.63,153.44,153.53,23492.0,146.983,147.0022,146.8204,146.9065,23492.0
2023-04-21 11:00:00,153.54,153.86,153.5,153.79,16458.0,146.9161,147.2222,146.8778,147.1553,16458.0
2023-04-21 11:10:00,153.75,153.8,153.69,153.73,8047.0,147.117,147.1648,147.0596,147.0979,8047.0
2023-04-21 11:20:00,153.69,153.75,153.6,153.68,14380.0,147.0596,147.117,146.9735,147.05,14380.0
2023-04-21 11:30:00,153.67,153.82,153.59,153.64,16379.0,147.0404,147.184,146.9639,147.0117,16379.0
2023-04-21 11:40:00,153.65,153.87,153.51,153.52,13254.0,147.0213,147.2318,146.8873,146.8969,13254.0
2023-04-21 11:50:00,153.51,153.83,153.51,153.81,15564.0,146.8873,147.1935,146.8873,147.1744,15564.0
2023-04-21 12:00:00,153.84,153.96,153.79,153.79,27525.0,147.2031,147.3179,147.1553,147.1553,27525.0
2023-04-21 12:10:00,153.8,153.9,153.75,153.9,11203.0,147.1648,147.2605,147.117,147.2605,11203.0
2023-04-21 12:20:00,153.89,153.89,153.73,153.77,16952.0,147.251,147.251,147.0979,147.1361,16952.0
2023-04-21 12:30:00,153.78,153.79,153.68,153.72,53529.0,147.1457,147.1553,147.05,147.0883,53529.0
2023-04-21 12:40:00,153.69,153.82,153.68,153.79,3598.0,147.0596,147.184,147.05,147.1553,3598.0
2023-04-21 12:50:00,153.74,153.88,153.74,153.88,4443.0,147.1074,147.2414,147.1074,147.2414,4443.0
2023-04-21 13:00:00,153.83,153.93,153.83,153.89,8522.0,147.1935,147.2892,147.1935,147.251,8522.0
2023-04-21 13:10:00,153.93,153.93,153.74,153.75,7857.0,147.2892,147.2892,147.1074,147.117,7857.0
2023-04-21 13:20:00,153.75,153.83,153.72,153.77,8935.0,147.117,147.1935,147.0883,147.1361,8935.0
2023-04-21 13:30:00,153.78,153.94,153.78,153.91,9398.0,147.1457,147.2988,147.1457,147.2701,9398.0
2023-04-21 13:40:00,153.94,154.08,153.94,154.08,10617.0,147.2988,147.4328,147.2988,147.4328,10617.0
2023-04-21 13:50:00,154.09,154.13,154.02,154.08,20162.0,147.4423,147.4806,147.3753,147.4328,20162.0
2023-04-21 14:00:00,154.09,154.22,154.08,154.16,8592.0,147.4423,147.5667,147.4328,147.5093,8592.0
2023-04-21 14:10:00,154.16,154.21,154.1,154.12,9615.0,147.5093,147.5571,147.4519,147.471,9615.0
2023-04-21 14:20:00,154.13,154.14,154.05,154.12,15900.0,147.4806,147.4902,147.4041,147.471,15900.0
2023-04-21 14:30:00,154.11,154.15,153.96,154.03,31687.0,147.4615,147.4997,147.3179,147.3849,31687.0
2023-04-21 14:40:00,154.03,154.07,153.95,154.03,14977.0,147.3849,147.4232,147.3084,147.3849,14977.0
2023-04-21 14:50:00,154.05,154.08,154.0,154.08,6718.0,147.4041,147.4328,147.3562,147.4328,6718.0
2023-04-21 15:00:00,154.06,154.12,153.88,153.99,39706.0,147.4136,147.471,147.2414,147.3466,39706.0
2023-04-21 15:10:00,153.99,154.01,153.89,153.94,10362.0,147.3466,147.3658,147.251,147.2988,10362.0
2023-04-21 15:20:00,153.94,154.01,153.94,154.01,9060.0,147.2988,147.3658,147.2988,147.3658,9060.0
2023-04-21 15:30:00,154.02,154.09,153.98,154.03,15330.0,147.3753,147.4423,147.3371,147.3849,15330.0
2023-04-21 15:40:00,154.0,154.07,153.9,153.99,24987.0,147.3562,147.4232,147.2605,147.3466,24987.0
2023-04-21 15:50:00,154.02,154.19,154.0,154.11,47414.0,147.3753,147.538,147.3562,147.4615,47414.0
2023-04-24 09:30:00,154.12,154.49,154.08,154.1,70571.0,147.471,147.8251,147.4328,147.4519,70571.0
2023-04-24 09:40:00,154.14,154.32,154.09,154.3,69853.0,147.4902,147.6624,147.4423,147.6433,69853.0
2023-04-24 09:50:00,154.3,154.36,154.25,154.28,27869.0,147.6433,147.7007,147.5954,147.6241,27869.0
2023-04-24 10:00:00,154.31,154.41,154.25,154.41,26716.0,147.6528,147.7485,147.5954,147.7485,26716.0
2023-04-24 10:10:00,154.4,154.58,154.39,154.49,188818.0,147.739,147.9112,147.7294,147.8251,188818.0
2023-04-24 10:20:00,154.49,154.56,154.43,154.56,23692.0,147.8251,147.892,147.7677,147.892,23692.0
2023-04-24 10:30:00,154.59,154.62,154.3,154.35,27710.0,147.9208,147.9495,147.6433,147.6911,27710.0
2023-04-24 10:40:00,154.34,154.38,154.12,154.23,52291.0,147.6815,147.7198,147.471,147.5763,52291.0
2023-04-24 10:50:00,154.25,154.28,154.13,154.14,22423.0,147.5954,147.6241,147.4806,147.4902,22423.0
2023-04-24 11:00:00,154.13,154.15,154.05,154.06,22817.0,147.4806,147.4997,147.4041,147.4136,22817.0
2023-04-24 11:10:00,154.05,154.13,154.01,154.11,44326.0,147.4041,147.4806,147.3658,147.4615,44326.0
2023-04-24 11:20:00,154.12,154.13,154.07,154.08,10589.0,147.471,147.4806,147.4232,147.4328,10589.0
2023-04-24 11:30:00,154.09,154.17,154.09,154.09,10155.0,147.4423,147.5189,147.4423,147.4423,10155.0
2023-04-24 11:40:00,154.09,154.14,153.96,154.14,21833.0,147.4423,147.4902,147.3179,147.4902,21833.0
2023-04-24 11:50:00,154.13,154.15,154.06,154.06,14731.0,147.4806,147.4997,147.4136,147.4136,14731.0
2023-04-24 12:00:00,154.06,154.16,154.04,154.06,12988.0,147.4136,147.5093,147.3945,147.4136,12988.0
2023-04-24 12:10:00,154.05,154.08,153.93,154.06,25462.0,147.4041,147.4328,147.2892,147.4136,25462.0
2023-04-24 12:20:00,154.07,154.23,154.07,154.22,24178.0,147.4232,147.5763,147.4232,147.5667,24178.0
2023-04-24 12:30:00,154.22,154.27,154.2,154.27,7558.0,147.5667,147.6146,147.5476,147.6146,7558.0
2023-04-24 12:40:00,154.27,154.28,154.21,154.28,7520.0,147.6146,147.6241,147.5571,147.6241,7520.0
2023-04-24 12:50:00,154.28,154.31,154.24,154.28,41316.0,147.6241,147.6528,147.5859,147.6241,41316.0
2023-04-24 13:00:00,154.28,154.29,154.2,154.2,12313.0,147.6241,147.6337,147.5476,147.5476,12313.0
2023-04-24 13:10:00,154.19,154.25,154.17,154.2,5374.0,147.538,147.5954,147.5189,147.5476,5374.0
2023-04-24 13:20:00,154.2,154.3,154.19,154.3,14405.0,147.5476,147.6433,147.538,147.6433,14405.0
2023-04-24 13:30:00,154.3,154.38,154.29,154.36,12461.0,147.6433,147.7198,147.6337,147.7007,12461.0
2023-04-24 13:40:00,154.35,154.4,154.35,154.38,6012.0,147.6911,147.739,147.6911,147.7198,6012.0
2023-04-24 13:50:00,154.4,154.44,154.37,154.39,10178.0,147.739,147.7772,147.7102,147.7294,10178.0
2023-04-24 14:00:00,154.39,154.41,154.28,154.29,24476.0,147.7294,147.7485,147.6241,147.6337,24476.0
2023-04-24 14:10:00,154.27,154.31,154.2,154.22,24887.0,147.6146,147.6528,147.5476,147.5667,24887.0
2023-04-24 14:20:00,154.22,154.23,154.15,154.19,12974.0,147.5667,147.5763,147.4997,147.538,12974.0
2023-04-24 14:30:00,154.21,154.25,154.15,154.15,42241.0,147.5571,147.5954,147.4997,147.4997,42241.0
2023-04-24 14:40:00,154.15,154.2,154.14,154.2,20788.0,147.4997,147.5476,147.4902,147.5476,20788.0
2023-04-24 14:50:00,154.21,154.23,154.18,154.22,19955.0,147.5571,147.5763,147.5284,147.5667,19955.0
2023-04-24 15:00:00,154.23,154.33,154.23,154.32,26421.0,147.5763,147.672,147.5763,147.6624,26421.0
2023-04-24 15:10:00,154.33,154.43,154.31,154.36,21854.0,147.672,147.7677,147.6528,147.7007,21854.0
2023-04-24 15:20:00,154.38,154.4,154.31,154.36,30840.0,147.7198,147.739,147.6528,147.7007,30840.0
2023-04-24 15:30:00,154.35,154.4,154.28,154.3,28489.0,147.6911,147.739,147.6241,147.6433,28489.0
2023-04-24 15:40:00,154.3,154.45,154.29,154.44,32494.0,147.6433,147.7868,147.6337,147.7772,32494.0
2023-04-24 15:50:00,154.44,154.47,154.31,154.44,120297.0,147.7772,147.8059,147.6528,147.7772,120297.0
2023-04-25 09:30:00,153.71,153.79,153.61,153.71,74630.0,147.0787,147.1553,146.983,147.0787,74630.0
2023-04-25 09:40:00,153.71,153.76,153.29,153.38,81531.0,147.0787,147.1266,146.6768,146.763,81531.0
2023-04-25 09:50:00,153.37,153.46,153.35,153.44,17020.0,146.7534,146.8395,146.7342,146.8204,17020.0
2023-04-25 10:00:00,153.41,153.62,153.39,153.46,31815.0,146.7917,146.9926,146.7725,146.8395,31815.0
2023-04-25 10:10:00,153.39,153.4,153.15,153.3,15982.0,146.7725,146.7821,146.5429,146.6864,15982.0
2023-04-25 10:20:00,153.28,153.32,153.16,153.24,53432.0,146.6673,146.7055,146.5524,146.629,53432.0
2023-04-25 10:30:00,153.24,153.24,153.07,153.1,26941.0,146.629,146.629,146.4663,146.495,26941.0
2023-04-25 10:40:00,153.1,153.27,153.09,153.26,22465.0,146.495,146.6577,146.4855,146.6481,22465.0
2023-04-25 10:50:00,153.26,153.35,153.24,153.35,20683.0,146.6481,146.7342,146.629,146.7342,20683.0
2023-04-25 11:00:00,153.36,153.42,153.24,153.4,37198.0,146.7438,146.8012,146.629,146.7821,37198.0
2023-04-25 11:10:00,153.39,153.52,153.38,153.52,12412.0,146.7725,146.8969,146.763,146.8969,12412.0
2023-04-25 11:20:00,153.52,153.55,153.23,153.24,39377.0,146.8969,146.9256,146.6194,146.629,39377.0
2023-04-25 11:30:00,153.23,153.23,153.1,153.12,19064.0,146.6194,146.6194,146.495,146.5142,19064.0
2023-04-25 11:40:00,153.12,153.23,153.07,153.22,99250.0,146.5142,146.6194,146.4663,146.6099,99250.0
2023-04-25 11:50:00,153.2,153.2,153.09,153.13,36237.0,146.5907,146.5907,146.4855,146.5237,36237.0
2023-04-25 12:00:00,153.14,153.22,153.1,153.18,16848.0,146.5333,146.6099,146.495,146.5716,16848.0
2023-04-25 12:10:00,153.18,153.23,153.1,153.22,20904.0,146.5716,146.6194,146.495,146.6099,20904.0
2023-04-25 12:20:00,153.24,153.29,153.13,153.14,12065.0,146.629,146.6768,146.5237,146.5333,12065.0
2023-04-25 12:30:00,153.13,153.15,153.08,153.12,17450.0,146.5237,146.5429,146.4759,146.5142,17450.0
2023-04-25 12:40:00,153.12,153.25,153.12,153.14,14149.0,146.5142,146.6386,146.5142,146.5333,14149.0
2023-04-25 12:50:00,153.13,153.15,152.99,153.02,16747.0,146.5237,146.5429,146.3898,146.4185,16747.0
2023-04-25 13:00:00,153.02,153.09,152.88,152.88,13149.0,146.4185,146.4855,146.2845,146.2845,13149.0
2023-04-25 13:10:00,152.89,152.93,152.34,152.49,17935.0,146.2941,146.3324,145.7678,145.9114,17935.0
2023-04-25 13:20:00,152.46,152.53,152.36,152.5,28119.0,145.8826,145.9496,145.787,145.9209,28119.0
2023-04-25 13:30:00,152.44,152.52,152.38,152.47,13043.0,145.8635,145.9401,145.8061,145.8922,13043.0
2023-04-25 13:40:00,152.48,152.52,152.36,152.39,19441.0,145.9018,145.9401,145.787,145.8157,19441.0
2023-04-25 13:50:00,152.4,152.43,152.3,152.38,9590.0,145.8252,145.8539,145.7295,145.8061,9590.0
2023-04-25 14:00:00,152.35,152.42,152.25,152.29,14061.0,145.7774,145.8444,145.6817,145.72,14061.0
2023-04-25 14:10:00,152.3,152.48,152.3,152.37,10245.0,145.7295,145.9018,145.7295,145.7965,10245.0
2023-04-25 14:20:00,152.37,152.56,152.34,152.56,15105.0,145.7965,145.9783,145.7678,145.9783,15105.0
2023-04-25 14:30:00,152.55,152.6,152.5,152.58,20163.0,145.9688,146.0166,145.9209,145.9975,20163.0
2023-04-25 14:40:00,152.56,152.56,152.34,152.46,41489.0,145.9783,145.9783,145.7678,145.8826,41489.0
2023-04-25 14:50:00,152.5,152.52,152.32,152.34,19268.0,145.9209,145.9401,145.7487,145.7678,19268.0
2023-04-25 15:00:00,152.33,152.47,152.29,152.41,17628.0,145.7583,145.8922,145.72,145.8348,17628.0
2023-04-25 15:10:00,152.41,152.56,152.4,152.55,15100.0,145.8348,145.9783,145.8252,145.9688,15100.0
2023-04-25 15:20:00,152.53,152.64,152.43,152.49,10041.0,145.9496,146.0549,145.8539,145.9114,10041.0
2023-04-25 15:30:00,152.49,152.55,152.34,152.37,17210.0,145.9114,145.9688,145.7678,145.7965,17210.0
2023-04-25 15:40:00,152.37,152.4,152.25,152.28,77598.0,145.7965,145.8252,145.6817,145.7104,77598.0
2023-04-25 15:50:00,152.28,152.4,152.19,152.28,66099.0,145.7104,145.8252,145.6243,145.7104,66099.0
2023-04-26 09:30:00,151.8,151.9,151.55,151.83,106322.0,145.2511,145.3468,145.0119,145.2798,106322.0
2023-04-26 09:40:00,151.81,151.91,151.61,151.69,34438.0,145.2607,145.3564,145.0693,145.1459,34438.0
2023-04-26 09:50:00,151.69,151.78,151.36,151.52,33209.0,145.1459,145.232,144.8301,144.9832,33209.0
2023-04-26 10:00:00,151.5,151.59,151.33,151.35,18103.0,144.9641,145.0502,144.8014,144.8205,18103.0
2023-04-26 10:10:00,151.31,151.36,150.89,150.92,23187.0,144.7823,144.8301,144.3804,144.4091,23187.0
2023-04-26 10:20:00,150.9,151.01,150.78,150.9,16599.0,144.3899,144.4952,144.2751,144.3899,16599.0
2023-04-26 10:30:00,150.9,151.16,150.9,151.11,11387.0,144.3899,144.6387,144.3899,144.5909,11387.0
2023-04-26 10:40:00,151.1,151.15,150.99,151.06,12186.0,144.5813,144.6292,144.4761,144.543,12186.0
2023-04-26 10:50:00,151.07,151.26,151.04,151.26,3491.0,144.5526,144.7344,144.5239,144.7344,3491.0
2023-04-26 11:00:00,151.28,151.62,151.26,151.59,11614.0,144.7536,145.0789,144.7344,145.0502,11614.0
2023-04-26 11:10:00,151.61,151.65,151.59,151.61,4449.0,145.0693,145.1076,145.0502,145.0693,4449.0
2023-04-26 11:20:00,151.64,151.68,151.49,151.57,20865.0,145.098,145.1363,144.9545,145.031,20865.0
2023-04-26 11:30:00,151.59,151.65,151.38,151.44,24761.0,145.0502,145.1076,144.8492,144.9066,24761.0
2023-04-26 11:40:00,151.47,151.69,151.47,151.65,15550.0,144.9354,145.1459,144.9354,145.1076,15550.0
2023-04-26 11:50:00,151.64,151.68,151.55,151.59,31933.0,145.098,145.1363,145.0119,145.0502,31933.0
2023-04-26 12:00:00,151.61,151.7,151.6,151.67,23027.0,145.0693,145.1554,145.0597,145.1267,23027.0
2023-04-26 12:10:00,151.66,151.7,151.46,151.48,32217.0,145.1172,145.1554,144.9258,144.9449,32217.0
2023-04-26 12:20:00,151.47,151.47,151.35,151.4,8349.0,144.9354,144.9354,144.8205,144.8684,8349.0
2023-04-26 12:30:00,151.36,151.38,151.23,151.37,12573.0,144.8301,144.8492,144.7057,144.8397,12573.0
2023-04-26 12:40:00,151.38,151.45,151.36,151.45,6000.0,144.8492,144.9162,144.8301,144.9162,6000.0
2023-04-26 12:50:00,151.43,151.44,151.35,151.4,4710.0,144.8971,144.9066,144.8205,144.8684,4710.0
2023-04-26 13:00:00,151.4,151.5,151.32,151.35,125240.0,144.8684,144.9641,144.7918,144.8205,125240.0
2023-04-26 13:10:00,151.35,151.36,151.25,151.25,21564.0,144.8205,144.8301,144.7248,144.7248,21564.0
2023-04-26 13:20:00,151.24,151.25,151.11,151.17,8775.0,144.7153,144.7248,144.5909,144.6483,8775.0
2023-04-26 13:30:00,151.17,151.24,151.14,151.15,28549.0,144.6483,144.7153,144.6196,144.6292,28549.0
2023-04-26 13:40:00,151.15,151.2,150.97,150.97,12781.0,144.6292,144.677,144.4569,144.4569,12781.0
2023-04-26 13:50:00,150.94,150.94,150.7,150.77,7838.0,144.4282,144.4282,144.1986,144.2656,7838.0
2023-04-26 14:00:00,150.76,150.79,150.57,150.59,15845.0,144.256,144.2847,144.0742,144.0933,15845.0
2023-04-26 14:10:00,150.59,150.64,150.52,150.55,14812.0,144.0933,144.1412,144.0263,144.055,14812.0
2023-04-26 14:20:00,150.55,150.75,150.5,150.75,11369.0,144.055,144.2464,144.0072,144.2464,11369.0
2023-04-26 14:30:00,150.73,150.76,150.49,150.51,15098.0,144.2273,144.256,143.9976,144.0168,15098.0
2023-04-26 14:40:00,150.49,150.51,150.33,150.35,60349.0,143.9976,144.0168,143.8445,143.8637,60349.0
2023-04-26 14:50:00,150.32,150.4,150.27,150.39,10018.0,143.835,143.9115,143.7871,143.9019,10018.0
2023-04-26 15:00:00,150.35,150.41,150.29,150.38,11035.0,143.8637,143.9211,143.8063,143.8924,11035.0
2023-04-26 15:10:00,150.37,150.55,150.33,150.33,16127.0,143.8828,144.055,143.8445,143.8445,16127.0
2023-04-26 15:20:00,150.31,150.38,150.26,150.36,23126.0,143.8254,143.8924,143.7776,143.8732,23126.0
2023-04-26 15:30:00,150.38,150.4,150.19,150.22,32114.0,143.8924,143.9115,143.7106,143.7393,32114.0
2023-04-26 15:40:00,150.25,150.33,150.22,150.33,68247.0,143.768,143.8445,143.7393,143.8445,68247.0
2023-04-26 15:50:00,150.33,150.64,150.24,150.46,82117.0,143.8445,144.1412,143.7584,143.9689,82117.0
2023-04-27 09:30:00,151.49,151.65,151.38,151.52,113883.0,144.9545,145.1076,144.8492,144.9832,113883.0
2023-04-27 09:40:00,151.51,151.61,151.35,151.59,93639.0,144.9736,145.0693,144.8205,145.0502,93639.0
2023-04-27 09:50:00,151.65,151.89,151.6,151.88,41404.0,145.1076,145.3372,145.0597,145.3277,41404.0
2023-04-27 10:00:00,151.89,151.97,151.7,151.76,91726.0,145.3372,145.4138,145.1554,145.2128,91726.0
2023-04-27 10:10:00,151.74,152.04,151.68,151.88,27259.0,145.1937,145.4808,145.1363,145.3277,27259.0
2023-04-27 10:20:00,151.85,151.86,151.75,151.82,37815.0,145.299,145.3085,145.2033,145.2703,37815.0
2023-04-27 10:30:00,151.86,151.92,151.82,151.82,20781.0,145.3085,145.3659,145.2703,145.2703,20781.0
2023-04-27 10:40:00,151.84,151.85,151.62,151.74,12813.0,145.2894,145.299,145.0789,145.1937,12813.0
2023-04-27 10:50:00,151.73,151.74,151.45,151.52,23806.0,145.1841,145.1937,144.9162,144.9832,23806.0
2023-04-27 11:00:00,151.53,151.57,151.38,151.41,20378.0,144.9928,145.031,144.8492,144.8779,20378.0
2023-04-27 11:10:00,151.45,151.46,151.27,151.34,16000.0,144.9162,144.9258,144.744,144.811,16000.0
2023-04-27 11:20:00,151.35,151.87,151.32,151.8,68609.0,144.8205,145.3181,144.7918,145.2511,68609.0
2023-04-27 11:30:00,151.8,151.98,151.72,151.75,29158.0,145.2511,145.4234,145.1746,145.2033,29158.0
2023-04-27 11:40:00,151.75,151.86,151.72,151.84,19540.0,145.2033,145.3085,145.1746,145.2894,19540.0
2023-04-27 11:50:00,151.87,152.09,151.87,152.09,18839.0,145.3181,145.5286,145.3181,145.5286,18839.0
2023-04-27 12:00:00,152.09,152.29,152.09,152.18,33647.0,145.5286,145.72,145.5286,145.6147,33647.0
2023-04-27 12:10:00,152.19,152.24,152.11,152.22,13575.0,145.6243,145.6721,145.5477,145.653,13575.0
2023-04-27 12:20:00,152.22,152.26,152.18,152.2,7191.0,145.653,145.6913,145.6147,145.6339,7191.0
2023-04-27 12:30:00,152.21,152.25,152.14,152.14,20546.0,145.6434,145.6817,145.5765,145.5765,20546.0
2023-04-27 12:40:00,152.11,152.19,152.11,152.18,17145.0,145.5477,145.6243,145.5477,145.6147,17145.0
2023-04-27 12:50:00,152.19,152.26,152.16,152.21,7265.0,145.6243,145.6913,145.5956,145.6434,7265.0
2023-04-27 13:00:00,152.23,152.27,152.19,152.22,19966.0,145.6626,145.7008,145.6243,145.653,19966.0
2023-04-27 13:10:00,152.22,152.29,152.21,152.22,16063.0,145.653,145.72,145.6434,145.653,16063.0
2023-04-27 13:20:00,152.22,152.29,152.21,152.29,9361.0,145.653,145.72,145.6434,145.72,9361.0
2023-04-27 13:30:00,152.3,152.5,152.3,152.48,11946.0,145.7295,145.9209,145.7295,145.9018,11946.0
2023-04-27 13:40:00,152.49,152.71,152.49,152.63,16584.0,145.9114,146.1219,145.9114,146.0453,16584.0
2023-04-27 13:50:00,152.66,152.72,152.59,152.6,10906.0,146.074,146.1314,146.007,146.0166,10906.0
2023-04-27 14:00:00,152.6,152.64,152.57,152.59,19223.0,146.0166,146.0549,145.9879,146.007,19223.0
2023-04-27 14:10:00,152.59,152.88,152.58,152.88,32362.0,146.007,146.2845,145.9975,146.2845,32362.0
2023-04-27 14:20:00,152.88,153.02,152.81,153.0,45576.0,146.2845,146.4185,146.2175,146.3993,45576.0
2023-04-27 14:30:00,153.0,153.15,152.95,153.04,62398.0,146.3993,146.5429,146.3515,146.4376,62398.0
2023-04-27 14:40:00,153.06,153.13,153.02,153.12,38639.0,146.4568,146.5237,146.4185,146.5142,38639.0
2023-04-27 14:50:00,153.11,153.3,153.1,153.3,37875.0,146.5046,146.6864,146.495,146.6864,37875.0
2023-04-27 15:00:00,153.29,153.37,153.26,153.27,44503.0,146.6768,146.7534,146.6481,146.6577,44503.0
2023-04-27 15:10:00,153.27,153.29,153.11,153.27,39178.0,146.6577,146.6768,146.5046,146.6577,39178.0
2023-04-27 15:20:00,153.27,153.3,153.15,153.16,40633.0,146.6577,146.6864,146.5429,146.5524,40633.0
2023-04-27 15:30:00,153.16,153.19,153.05,153.08,25363.0,146.5524,146.5812,146.4472,146.4759,25363.0
2023-04-27 15:40:00,153.08,153.26,153.05,153.2,35843.0,146.4759,146.6481,146.4472,146.5907,35843.0
2023-04-27 15:50:00,153.18,153.23,153.07,153.21,186678.0,146.5716,146.6194,146.4663,146.6003,186678.0
2023-04-28 09:30:00,152.84,153.52,152.84,153.5,55246.0,146.2463,146.8969,146.2463,146.8778,55246.0
2023-04-28 09:40:00,153.52,153.69,153.4,153.57,25518.0,146.8969,147.0596,146.7821,146.9448,25518.0
2023-04-28 09:50:00,153.57,153.61,153.46,153.46,26989.0,146.9448,146.983,146.8395,146.8395,26989.0
2023-04-28 10:00:00,153.43,154.09,153.42,154.02,97943.0,146.8108,147.4423,146.8012,147.3753,97943.0
2023-04-28 10:10:00,154.01,154.19,153.95,154.13,52775.0,147.3658,147.538,147.3084,147.4806,52775.0
2023-04-28 10:20:00,154.14,154.27,154.02,154.13,50294.0,147.4902,147.6146,147.3753,147.4806,50294.0
2023-04-28 10:30:00,154.21,154.24,153.76,153.95,36037.0,147.5571,147.5859,147.1266,147.3084,36037.0
2023-04-28 10:40:00,153.97,154.37,153.84,154.37,12693.0,147.3275,147.7102,147.2031,147.7102,12693.0
2023-04-28 10:50:00,154.4,154.46,153.79,153.89,33888.0,147.739,147.7964,147.1553,147.251,33888.0
2023-04-28 11:00:00,153.91,154.03,153.51,154.0,27884.0,147.2701,147.3849,146.8873,147.3562,27884.0
2023-04-28 11:10:00,154.03,154.22,154.02,154.21,19822.0,147.3849,147.5667,147.3753,147.5571,19822.0
2023-04-28 11:20:00,154.16,154.25,154.14,154.18,14156.0,147.5093,147.5954,147.4902,147.5284,14156.0
2023-04-28 11:30:00,154.25,154.35,154.19,154.24,13471.0,147.5954,147.6911,147.538,147.5859,13471.0
2023-04-28 11:40:00,154.2,154.42,154.2,154.4,14432.0,147.5476,147.7581,147.5476,147.739,14432.0
2023-04-28 11:50:00,154.39,154.5,154.35,154.46,28762.0,147.7294,147.8346,147.6911,147.7964,28762.0
2023-04-28 12:00:00,154.52,154.52,154.38,154.46,10893.0,147.8538,147.8538,147.7198,147.7964,10893.0
2023-04-28 12:10:00,154.47,154.54,154.36,154.4,14856.0,147.8059,147.8729,147.7007,147.739,14856.0
2023-04-28 12:20:00,154.4,154.52,154.32,154.49,11317.0,147.739,147.8538,147.6624,147.8251,11317.0
2023-04-28 12:30:00,154.54,154.61,154.46,154.49,14246.0,147.8729,147.9399,147.7964,147.8251,14246.0
2023-04-28 12:40:00,154.46,154.59,154.44,154.53,10606.0,147.7964,147.9208,147.7772,147.8633,10606.0
2023-04-28 12:50:00,154.56,154.67,154.49,154.66,25242.0,147.892,147.9973,147.8251,147.9877,25242.0
2023-04-28 13:00:00,154.64,154.66,154.48,154.57,13456.0,147.9686,147.9877,147.8155,147.9016,13456.0
2023-04-28 13:10:00,154.55,154.61,154.52,154.55,16719.0,147.8825,147.9399,147.8538,147.8825,16719.0
2023-04-28 13:20:00,154.56,154.63,154.55,154.62,142253.0,147.892,147.959,147.8825,147.9495,142253.0
2023-04-28 13:30:00,154.63,154.69,154.44,154.55,101381.0,147.959,148.0164,147.7772,147.8825,101381.0
2023-04-28 13:40:00,154.57,154.62,154.48,154.5,37742.0,147.9016,147.9495,147.8155,147.8346,37742.0
2023-04-28 13:50:00,154.47,154.51,154.35,154.45,22408.0,147.8059,147.8442,147.6911,147.7868,22408.0
2023-04-28 14:00:00,154.46,154.64,154.46,154.57,14003.0,147.7964,147.9686,147.7964,147.9016,14003.0
2023-04-28 14:10:00,154.56,154.56,154.34,154.49,29473.0,147.892,147.892,147.6815,147.8251,29473.0
2023-04-28 14:20:00,154.5,154.52,154.25,154.3,12355.0,147.8346,147.8538,147.5954,147.6433,12355.0
2023-04-28 14:30:00,154.31,154.35,154.12,154.18,37773.0,147.6528,147.6911,147.471,147.5284,37773.0
2023-04-28 14:40:00,154.19,154.32,154.06,154.08,47376.0,147.538,147.6624,147.4136,147.4328,47376.0
2023-04-28 14:50:00,154.08,154.3,154.06,154.28,9709.0,147.4328,147.6433,147.4136,147.6241,9709.0
2023-04-28 15:00:00,154.28,154.42,154.26,154.37,26814.0,147.6241,147.7581,147.605,147.7102,26814.0
2023-04-28 15:10:00,154.37,154.59,154.35,154.56,26610.0,147.7102,147.9208,147.6911,147.892,26610.0
2023-04-28 15:20:00,154.55,154.57,154.31,154.32,39182.0,147.8825,147.9016,147.6528,147.6624,39182.0
2023-04-28 15:30:00,154.34,154.42,154.24,154.37,32272.0,147.6815,147.7581,147.5859,147.7102,32272.0
2023-04-28 15:40:00,154.35,154.48,154.31,154.38,53379.0,147.6911,147.8155,147.6528,147.7198,53379.0
2023-04-28 15:50:00,154.38,154.66,154.31,154.65,220565.0,147.7198,147.9877,147.6528,147.9782,220565.0
2023-05-01 09:30:00,154.51,155.0,154.49,154.97,31885.0,147.8442,148.3131,147.8251,148.2844,31885.0
2023-05-01 09:40:00,155.0,155.11,154.83,155.04,27159.0,148.3131,148.4183,148.1504,148.3513,27159.0
2023-05-01 09:50:00,155.03,155.1,154.92,154.95,36671.0,148.3418,148.4088,148.2365,148.2652,36671.0
2023-05-01 10:00:00,154.91,154.92,154.69,154.92,139615.0,148.2269,148.2365,148.0164,148.2365,139615.0
2023-05-01 10:10:00,154.97,155.17,154.86,155.14,24668.0,148.2844,148.4757,148.1791,148.447,24668.0
2023-05-01 10:20:00,154.99,154.99,154.76,154.86,27176.0,148.3035,148.3035,148.0834,148.1791,27176.0
2023-05-01 10:30:00,154.91,155.15,154.86,155.15,23984.0,148.2269,148.4566,148.1791,148.4566,23984.0
2023-05-01 10:40:00,155.17,155.36,155.05,155.3,11459.0,148.4757,148.6575,148.3609,148.6001,11459.0
2023-05-01 10:50:00,155.28,155.28,155.15,155.16,8136.0,148.581,148.581,148.4566,148.4662,8136.0
2023-05-01 11:00:00,155.16,155.2,154.98,154.99,12738.0,148.4662,148.5044,148.2939,148.3035,12738.0
2023-05-01 11:10:00,155.01,155.01,154.74,154.81,9553.0,148.3226,148.3226,148.0643,148.1313,9553.0
2023-05-01 11:20:00,154.79,154.88,154.66,154.76,8335.0,148.1121,148.1982,147.9877,148.0834,8335.0
2023-05-01 11:30:00,154.73,154.89,154.7,154.85,8838.0,148.0547,148.2078,148.026,148.1695,8838.0
2023-05-01 11:40:00,154.84,154.89,154.72,154.84,20531.0,148.16,148.2078,148.0451,148.16,20531.0
2023-05-01 11:50:00,154.84,154.88,154.75,154.85,9847.0,148.16,148.1982,148.0739,148.1695,9847.0
2023-05-01 12:00:00,154.88,154.98,154.88,154.97,12568.0,148.1982,148.2939,148.1982,148.2844,12568.0
2023-05-01 12:10:00,154.98,155.02,154.9,155.0,23666.0,148.2939,148.3322,148.2174,148.3131,23666.0
2023-05-01 12:20:00,155.0,155.11,155.0,155.07,9446.0,148.3131,148.4183,148.3131,148.38,9446.0
2023-05-01 12:30:00,155.08,155.32,155.07,155.27,15389.0,148.3896,148.6193,148.38,148.5714,15389.0
2023-05-01 12:40:00,155.25,155.27,155.06,155.07,11268.0,148.5523,148.5714,148.3705,148.38,11268.0
2023-05-01 12:50:00,155.09,155.11,155.04,155.06,8904.0,148.3992,148.4183,148.3513,148.3705,8904.0
2023-05-01 13:00:00,155.04,155.08,154.99,155.04,4619.0,148.3513,148.3896,148.3035,148.3513,4619.0
2023-05-01 13:10:00,155.03,155.05,154.93,154.93,32312.0,148.3418,148.3609,148.2461,148.2461,32312.0
2023-05-01 13:20:00,154.98,155.0,154.82,154.85,33378.0,148.2939,148.3131,148.1408,148.1695,33378.0
2023-05-01 13:30:00,154.83,154.87,154.77,154.83,32508.0,148.1504,148.1887,148.093,148.1504,32508.0
2023-05-01 13:40:00,154.84,154.98,154.84,154.95,39270.0,148.16,148.2939,148.16,148.2652,39270.0
2023-05-01 13:50:00,154.96,154.99,154.9,154.99,6676.0,148.2748,148.3035,148.2174,148.3035,6676.0
2023-05-01 14:00:00,155.05,155.05,154.89,154.95,20595.0,148.3609,148.3609,148.2078,148.2652,20595.0
2023-05-01 14:10:00,154.96,154.96,154.86,154.88,13651.0,148.2748,148.2748,148.1791,148.1982,13651.0
2023-05-01 14:20:00,154.88,154.93,154.83,154.87,8360.0,148.1982,148.2461,148.1504,148.1887,8360.0
2023-05-01 14:30:00,154.87,154.87,154.48,154.54,30651.0,148.1887,148.1887,147.8155,147.8729,30651.0
2023-05-01 14:40:00,154.6,154.71,154.55,154.65,9169.0,147.9303,148.0356,147.8825,147.9782,9169.0
2023-05-01 14:50:00,154.67,154.75,154.6,154.7,14998.0,147.9973,148.0739,147.9303,148.026,14998.0
2023-05-01 15:00:00,154.74,154.77,154.61,154.63,15192.0,148.0643,148.093,147.9399,147.959,15192.0
2023-05-01 15:10:00,154.66,154.68,154.54,154.57,10808.0,147.9877,148.0069,147.8729,147.9016,10808.0
2023-05-01 15:20:00,154.58,154.66,154.56,154.58,14506.0,147.9112,147.9877,147.892,147.9112,14506.0
2023-05-01 15:30:00,154.58,154.63,154.46,154.49,17837.0,147.9112,147.959,147.7964,147.8251,17837.0
2023-05-01 15:40:00,154.43,154.69,154.43,154.67,29498.0,147.7677,148.0164,147.7677,147.9973,29498.0
2023-05-01 15:50:00,154.68,154.73,154.51,154.51,48388.0,148.0069,148.0547,147.8442,147.8442,48388.0
2023-05-02 09:30:00,154.07,154.07,153.48,153.66,50838.0,147.4232,147.4232,146.8586,147.0309,50838.0
2023-05-02 09:40:00,153.7,153.8,153.37,153.38,61687.0,147.0691,147.1648,146.7534,146.763,61687.0
2023-05-02 09:50:00,153.36,153.41,153.21,153.26,25849.0,146.7438,146.7917,146.6003,146.6481,25849.0
2023-05-02 10:00:00,153.34,153.38,152.73,152.81,37831.0,146.7247,146.763,146.141,146.2175,37831.0
2023-05-02 10:10:00,152.82,152.86,152.46,152.51,26257.0,146.2271,146.2654,145.8826,145.9305,26257.0
2023-05-02 10:20:00,152.51,152.52,151.95,152.06,46123.0,145.9305,145.9401,145.3946,145.4999,46123.0
2023-05-02 10:30:00,152.06,152.06,151.61,151.74,35645.0,145.4999,145.4999,145.0693,145.1937,35645.0
2023-05-02 10:40:00,151.72,151.9,151.49,151.63,30844.0,145.1746,145.3468,144.9545,145.0885,30844.0
2023-05-02 10:50:00,151.64,151.76,151.39,151.44,50104.0,145.098,145.2128,144.8588,144.9066,50104.0
2023-05-02 11:00:00,151.43,151.47,151.03,151.24,38609.0,144.8971,144.9354,144.5143,144.7153,38609.0
2023-05-02 11:10:00,151.29,151.38,151.19,151.19,44542.0,144.7631,144.8492,144.6674,144.6674,44542.0
2023-05-02 11:20:00,151.22,151.27,151.02,151.14,32013.0,144.6961,144.744,144.5048,144.6196,32013.0
2023-05-02 11:30:00,151.16,151.26,150.88,151.21,51242.0,144.6387,144.7344,144.3708,144.6866,51242.0
2023-05-02 11:40:00,151.22,151.55,151.21,151.51,22087.0,144.6961,145.0119,144.6866,144.9736,22087.0
2023-05-02 11:50:00,151.51,151.52,151.15,151.34,36975.0,144.9736,144.9832,144.6292,144.811,36975.0
2023-05-02 12:00:00,151.33,151.43,151.17,151.3,18629.0,144.8014,144.8971,144.6483,144.7727,18629.0
2023-05-02 12:10:00,151.29,151.42,151.18,151.42,54234.0,144.7631,144.8875,144.6579,144.8875,54234.0
2023-05-02 12:20:00,151.39,151.53,151.27,151.49,13396.0,144.8588,144.9928,144.744,144.9545,13396.0
2023-05-02 12:30:00,151.49,151.58,151.36,151.47,30249.0,144.9545,145.0406,144.8301,144.9354,30249.0
2023-05-02 12:40:00,151.47,151.51,151.42,151.44,29759.0,144.9354,144.9736,144.8875,144.9066,29759.0
2023-05-02 12:50:00,151.44,151.66,151.44,151.6,15842.0,144.9066,145.1172,144.9066,145.0597,15842.0
2023-05-02 13:00:00,151.61,151.7,151.52,151.66,34076.0,145.0693,145.1554,144.9832,145.1172,34076.0
2023-05-02 13:10:00,151.65,151.72,151.62,151.64,25685.0,145.1076,145.1746,145.0789,145.098,25685.0
2023-05-02 13:20:00,151.66,151.79,151.61,151.79,14485.0,145.1172,145.2415,145.0693,145.2415,14485.0
2023-05-02 13:30:00,151.76,151.83,151.69,151.82,36119.0,145.2128,145.2798,145.1459,145.2703,36119.0
2023-05-02 13:40:00,151.81,152.04,151.81,152.01,23599.0,145.2607,145.4808,145.2607,145.4521,23599.0
2023-05-02 13:50:00,152.03,152.15,151.95,151.99,30758.0,145.4712,145.586,145.3946,145.4329,30758.0
2023-05-02 14:00:00,151.99,152.01,151.74,151.79,18909.0,145.4329,145.4521,145.1937,145.2415,18909.0
2023-05-02 14:10:00,151.8,151.82,151.56,151.76,29092.0,145.2511,145.2703,145.0215,145.2128,29092.0
2023-05-02 14:20:00,151.8,151.81,151.68,151.77,32392.0,145.2511,145.2607,145.1363,145.2224,32392.0
2023-05-02 14:30:00,151.78,151.91,151.7,151.89,34430.0,145.232,145.3564,145.1554,145.3372,34430.0
2023-05-02 14:40:00,151.89,152.1,151.77,152.07,23214.0,145.3372,145.5382,145.2224,145.5095,23214.0
2023-05-02 14:50:00,152.09,152.18,152.03,152.14,16034.0,145.5286,145.6147,145.4712,145.5765,16034.0
2023-05-02 15:00:00,152.15,152.21,152.0,152.13,11045.0,145.586,145.6434,145.4425,145.5669,11045.0
2023-05-02 15:10:00,152.15,152.33,152.04,152.17,34193.0,145.586,145.7583,145.4808,145.6052,34193.0
2023-05-02 15:20:00,152.2,152.35,152.16,152.33,42229.0,145.6339,145.7774,145.5956,145.7583,42229.0
2023-05-02 15:30:00,152.31,152.32,152.06,152.17,33724.0,145.7391,145.7487,145.4999,145.6052,33724.0
2023-05-02 15:40:00,152.14,152.26,152.05,152.09,24353.0,145.5765,145.6913,145.4903,145.5286,24353.0
2023-05-02 15:50:00,152.07,152.33,152.02,152.16,40673.0,145.5095,145.7583,145.4616,145.5956,40673.0
2023-05-03 09:30:00,152.34,152.6,152.23,152.43,69195.0,145.7678,146.0166,145.6626,145.8539,69195.0
2023-05-03 09:40:00,152.48,152.67,152.37,152.66,21027.0,145.9018,146.0836,145.7965,146.074,21027.0
2023-05-03 09:50:00,152.68,152.93,152.58,152.59,20891.0,146.0932,146.3324,145.9975,146.007,20891.0
2023-05-03 10:00:00,152.61,152.7,152.52,152.61,45679.0,146.0262,146.1123,145.9401,146.0262,45679.0
2023-05-03 10:10:00,152.68,152.71,152.31,152.43,18724.0,146.0932,146.1219,145.7391,145.8539,18724.0
2023-05-03 10:20:00,152.46,152.59,152.4,152.45,18393.0,145.8826,146.007,145.8252,145.8731,18393.0
2023-05-03 10:30:00,152.47,152.5,152.25,152.25,12908.0,145.8922,145.9209,145.6817,145.6817,12908.0
2023-05-03 10:40:00,152.26,152.26,151.88,151.9,23224.0,145.6913,145.6913,145.3277,145.3468,23224.0
2023-05-03 10:50:00,152.08,152.15,151.96,152.1,11952.0,145.519,145.586,145.4042,145.5382,11952.0
2023-05-03 11:00:00,152.16,152.16,151.92,151.94,21095.0,145.5956,145.5956,145.3659,145.3851,21095.0
2023-05-03 11:10:00,151.89,152.02,151.87,151.95,8062.0,145.3372,145.4616,145.3181,145.3946,8062.0
2023-05-03 11:20:00,151.94,152.1,151.92,152.03,33512.0,145.3851,145.5382,145.3659,145.4712,33512.0
2023-05-03 11:30:00,151.97,152.19,151.97,152.12,11641.0,145.4138,145.6243,145.4138,145.5573,11641.0
2023-05-03 11:40:00,152.12,152.18,151.99,152.1,23234.0,145.5573,145.6147,145.4329,145.5382,23234.0
2023-05-03 11:50:00,152.1,152.28,152.05,152.26,37128.0,145.5382,145.7104,145.4903,145.6913,37128.0
2023-05-03 12:00:00,152.25,152.46,152.24,152.38,5272.0,145.6817,145.8826,145.6721,145.8061,5272.0
2023-05-03 12:10:00,152.38,152.41,152.27,152.28,7698.0,145.8061,145.8348,145.7008,145.7104,7698.0
2023-05-03 12:20:00,152.25,152.46,152.23,152.46,5651.0,145.6817,145.8826,145.6626,145.8826,5651.0
2023-05-03 12:30:00,152.47,152.5,152.41,152.43,6287.0,145.8922,145.9209,145.8348,145.8539,6287.0
2023-05-03 12:40:00,152.41,152.46,152.41,152.44,4923.0,145.8348,145.8826,145.8348,145.8635,4923.0
2023-05-03 12:50:00,152.45,152.6,152.44,152.58,9282.0,145.8731,146.0166,145.8635,145.9975,9282.0
2023-05-03 13:00:00,152.59,152.63,152.5,152.53,10940.0,146.007,146.0453,145.9209,145.9496,10940.0
2023-05-03 13:10:00,152.53,152.63,152.53,152.59,14206.0,145.9496,146.0453,145.9496,146.007,14206.0
2023-05-03 13:20:00,152.6,152.77,152.58,152.75,10574.0,146.0166,146.1793,145.9975,146.1601,10574.0
2023-05-03 13:30:00,152.75,152.8,152.59,152.62,12267.0,146.1601,146.208,146.007,146.0357,12267.0
2023-05-03 13:40:00,152.64,152.67,152.57,152.57,8758.0,146.0549,146.0836,145.9879,145.9879,8758.0
2023-05-03 13:50:00,152.61,152.71,152.58,152.66,24979.0,146.0262,146.1219,145.9975,146.074,24979.0
2023-05-03 14:00:00,152.63,152.98,152.4,152.44,20017.0,146.0453,146.3802,145.8252,145.8635,20017.0
2023-05-03 14:10:00,152.45,152.73,152.21,152.61,14710.0,145.8731,146.141,145.6434,146.0262,14710.0
2023-05-03 14:20:00,152.62,152.88,152.54,152.6,8140.0,146.0357,146.2845,145.9592,146.0166,8140.0
2023-05-03 14:30:00,152.6,152.72,151.92,152.62,41439.0,146.0166,146.1314,145.3659,146.0357,41439.0
2023-05-03 14:40:00,152.64,153.1,152.32,152.51,86658.0,146.0549,146.495,145.7487,145.9305,86658.0
2023-05-03 14:50:00,152.45,152.79,151.97,152.53,45871.0,145.8731,146.1984,145.4138,145.9496,45871.0
2023-05-03 15:00:00,152.63,152.81,151.9,152.07,28719.0,146.0453,146.2175,145.3468,145.5095,28719.0
2023-05-03 15:10:00,151.99,151.99,151.47,151.77,36186.0,145.4329,145.4329,144.9354,145.2224,36186.0
2023-05-03 15:20:00,151.64,151.88,151.22,151.29,30697.0,145.098,145.3277,144.6961,144.7631,30697.0
2023-05-03 15:30:00,151.26,151.36,151.04,151.19,36420.0,144.7344,144.8301,144.5239,144.6674,36420.0
2023-05-03 15:40:00,151.16,151.22,150.95,151.05,30616.0,144.6387,144.6961,144.4378,144.5335,30616.0
2023-05-03 15:50:00,151.07,151.17,150.88,150.97,82303.0,144.5526,144.6483,144.3708,144.4569,82303.0
2023-05-04 09:30:00,150.37,150.72,150.13,150.14,49551.0,143.8828,144.2177,143.6532,143.6627,49551.0
2023-05-04 09:40:00,150.15,150.16,149.48,149.61,116509.0,143.6723,143.6819,143.0312,143.1556,116509.0
2023-05-04 09:50:00,149.63,150.07,149.52,149.91,64128.0,143.1747,143.5958,143.0695,143.4427,64128.0
2023-05-04 10:00:00,149.83,149.87,149.62,149.71,54625.0,143.3661,143.4044,143.1652,143.2513,54625.0
2023-05-04 10:10:00,149.7,149.88,149.24,149.58,59121.0,143.2417,143.414,142.8016,143.1269,59121.0
2023-05-04 10:20:00,149.53,149.53,149.12,149.14,21934.0,143.079,143.079,142.6867,142.7059,21934.0
2023-05-04 10:30:00,149.11,149.38,149.05,149.1,24711.0,142.6772,142.9355,142.6198,142.6676,24711.0
2023-05-04 10:40:00,149.13,149.73,149.1,149.56,35063.0,142.6963,143.2704,142.6676,143.1078,35063.0
2023-05-04 10:50:00,149.4,149.65,149.29,149.39,19772.0,142.9547,143.1939,142.8494,142.9451,19772.0
2023-05-04 11:00:00,149.33,149.99,149.32,149.86,24989.0,142.8877,143.5192,142.8781,143.3948,24989.0
2023-05-04 11:10:00,149.88,150.01,149.54,149.6,9671.0,143.414,143.5383,143.0886,143.146,9671.0
2023-05-04 11:20:00,149.59,149.72,149.47,149.5,22103.0,143.1365,143.2609,143.0216,143.0503,22103.0
2023-05-04 11:30:00,149.51,149.54,149.21,149.32,14407.0,143.0599,143.0886,142.7729,142.8781,14407.0
2023-05-04 11:40:00,149.34,149.38,149.18,149.18,12117.0,142.8972,142.9355,142.7441,142.7441,12117.0
2023-05-04 11:50:00,149.21,149.21,149.03,149.14,11542.0,142.7729,142.7729,142.6006,142.7059,11542.0
2023-05-04 12:00:00,149.03,149.12,148.89,148.99,16171.0,142.6006,142.6867,142.4667,142.5623,16171.0
2023-05-04 12:10:00,149.0,149.38,148.93,149.29,10863.0,142.5719,142.9355,142.5049,142.8494,10863.0
2023-05-04 12:20:00,149.29,149.62,149.29,149.58,58902.0,142.8494,143.1652,142.8494,143.1269,58902.0
2023-05-04 12:30:00,149.7,149.7,149.35,149.5,20828.0,143.2417,143.2417,142.9068,143.0503,20828.0
2023-05-04 12:40:00,149.5,149.54,149.34,149.49,11957.0,143.0503,143.0886,142.8972,143.0408,11957.0
2023-05-04 12:50:00,149.52,149.68,149.33,149.66,13675.0,143.0695,143.2226,142.8877,143.2034,13675.0
2023-05-04 13:00:00,149.71,149.84,149.54,149.81,19570.0,143.2513,143.3757,143.0886,143.347,19570.0
2023-05-04 13:10:00,149.81,150.03,149.74,149.98,28146.0,143.347,143.5575,143.28,143.5096,28146.0
2023-05-04 13:20:00,150.02,150.28,149.99,150.03,19319.0,143.5479,143.7967,143.5192,143.5575,19319.0
2023-05-04 13:30:00,150.07,150.2,150.04,150.07,48045.0,143.5958,143.7201,143.567,143.5958,48045.0
2023-05-04 13:40:00,150.07,150.08,149.77,149.78,28147.0,143.5958,143.6053,143.3087,143.3183,28147.0
2023-05-04 13:50:00,149.76,149.89,149.65,149.8,13509.0,143.2991,143.4235,143.1939,143.3374,13509.0
2023-05-04 14:00:00,149.87,149.9,149.66,149.83,16489.0,143.4044,143.4331,143.2034,143.3661,16489.0
2023-05-04 14:10:00,149.83,149.93,149.75,149.83,28988.0,143.3661,143.4618,143.2896,143.3661,28988.0
2023-05-04 14:20:00,149.9,149.92,149.58,149.58,11219.0,143.4331,143.4522,143.1269,143.1269,11219.0
2023-05-04 14:30:00,149.54,149.72,149.4,149.52,18887.0,143.0886,143.2609,142.9547,143.0695,18887.0
2023-05-04 14:40:00,149.52,149.55,149.39,149.4,27712.0,143.0695,143.0982,142.9451,142.9547,27712.0
2023-05-04 14:50:00,149.39,149.65,149.38,149.65,18142.0,142.9451,143.1939,142.9355,143.1939,18142.0
2023-05-04 15:00:00,149.68,149.98,149.67,149.84,22784.0,143.2226,143.5096,143.213,143.3757,22784.0
2023-05-04 15:10:00,149.83,149.83,149.4,149.45,28341.0,143.3661,143.3661,142.9547,143.0025,28341.0
2023-05-04 15:20:00,149.47,149.63,149.38,149.6,26366.0,143.0216,143.1747,142.9355,143.146,26366.0
2023-05-04 15:30:00,149.6,149.95,149.6,149.82,15487.0,143.146,143.4809,143.146,143.3565,15487.0
2023-05-04 15:40:00,149.81,149.83,149.39,149.69,37316.0,143.347,143.3661,142.9451,143.2321,37316.0
2023-05-04 15:50:00,149.68,149.68,149.45,149.55,58728.0,143.2226,143.2226,143.0025,143.0982,58728.0
2023-05-05 09:30:00,151.01,151.29,150.89,151.16,115029.0,144.4952,144.7631,144.3804,144.6387,115029.0
2023-05-05 09:40:00,151.16,151.61,151.16,151.51,45776.0,144.6387,145.0693,144.6387,144.9736,45776.0
2023-05-05 09:50:00,151.52,151.53,151.15,151.28,50502.0,144.9832,144.9928,144.6292,144.7536,50502.0
2023-05-05 10:00:00,151.31,151.57,151.21,151.56,63972.0,144.7823,145.031,144.6866,145.0215,63972.0
2023-05-05 10:10:00,151.58,151.6,151.4,151.49,11492.0,145.0406,145.0597,144.8684,144.9545,11492.0
2023-05-05 10:20:00,151.51,151.6,151.31,151.39,19065.0,144.9736,145.0597,144.7823,144.8588,19065.0
2023-05-05 10:30:00,151.4,151.49,151.33,151.47,15769.0,144.8684,144.9545,144.8014,144.9354,15769.0
2023-05-05 10:40:00,151.49,151.56,151.31,151.4,13188.0,144.9545,145.0215,144.7823,144.8684,13188.0
2023-05-05 10:50:00,151.4,151.53,151.33,151.37,20569.0,144.8684,144.9928,144.8014,144.8397,20569.0
2023-05-05 11:00:00,151.44,151.61,151.3,151.31,53737.0,144.9066,145.0693,144.7727,144.7823,53737.0
2023-05-05 11:10:00,151.26,151.48,151.26,151.33,10654.0,144.7344,144.9449,144.7344,144.8014,10654.0
2023-05-05 11:20:00,151.34,151.47,151.29,151.47,12720.0,144.811,144.9354,144.7631,144.9354,12720.0
2023-05-05 11:30:00,151.48,151.49,151.35,151.42,20213.0,144.9449,144.9545,144.8205,144.8875,20213.0
2023-05-05 11:40:00,151.39,151.43,151.26,151.42,9778.0,144.8588,144.8971,144.7344,144.8875,9778.0
2023-05-05 11:50:00,151.44,151.52,151.35,151.45,24535.0,144.9066,144.9832,144.8205,144.9162,24535.0
2023-05-05 12:00:00,151.45,151.52,151.29,151.34,5521.0,144.9162,144.9832,144.7631,144.811,5521.0
2023-05-05 12:10:00,151.36,151.41,151.32,151.35,11409.0,144.8301,144.8779,144.7918,144.8205,11409.0
2023-05-05 12:20:00,151.37,151.53,151.35,151.41,9639.0,144.8397,144.9928,144.8205,144.8779,9639.0
2023-05-05 12:30:00,151.43,151.45,151.34,151.36,15498.0,144.8971,144.9162,144.811,144.8301,15498.0
2023-05-05 12:40:00,151.35,151.4,151.11,151.15,4530.0,144.8205,144.8684,144.5909,144.6292,4530.0
2023-05-05 12:50:00,151.19,151.46,151.16,151.46,5737.0,144.6674,144.9258,144.6387,144.9258,5737.0
2023-05-05 13:00:00,151.45,151.53,151.45,151.49,16083.0,144.9162,144.9928,144.9162,144.9545,16083.0
2023-05-05 13:10:00,151.5,151.57,151.45,151.52,10162.0,144.9641,145.031,144.9162,144.9832,10162.0
2023-05-05 13:20:00,151.54,151.62,151.51,151.59,8413.0,145.0023,145.0789,144.9736,145.0502,8413.0
2023-05-05 13:30:00,151.58,151.68,151.58,151.64,7209.0,145.0406,145.1363,145.0406,145.098,7209.0
2023-05-05 13:40:00,151.64,151.73,151.63,151.71,5067.0,145.098,145.1841,145.0885,145.165,5067.0
2023-05-05 13:50:00,151.73,151.74,151.6,151.65,11197.0,145.1841,145.1937,145.0597,145.1076,11197.0
2023-05-05 14:00:00,151.68,151.8,151.67,151.78,5207.0,145.1363,145.2511,145.1267,145.232,5207.0
2023-05-05 14:10:00,151.78,151.82,151.7,151.7,8036.0,145.232,145.2703,145.1554,145.1554,8036.0
2023-05-05 14:20:00,151.7,152.01,151.7,151.93,17820.0,145.1554,145.4521,145.1554,145.3755,17820.0
2023-05-05 14:30:00,151.93,152.06,151.93,152.0,24839.0,145.3755,145.4999,145.3755,145.4425,24839.0
2023-05-05 14:40:00,152.04,152.17,152.03,152.17,11061.0,145.4808,145.6052,145.4712,145.6052,11061.0
2023-05-05 14:50:00,152.18,152.38,152.18,152.19,30163.0,145.6147,145.8061,145.6147,145.6243,30163.0
2023-05-05 15:00:00,152.2,152.3,152.13,152.29,37492.0,145.6339,145.7295,145.5669,145.72,37492.0
2023-05-05 15:10:00,152.3,152.3,152.1,152.12,16626.0,145.7295,145.7295,145.5382,145.5573,16626.0
2023-05-05 15:20:00,152.13,152.2,152.04,152.12,19928.0,145.5669,145.6339,145.4808,145.5573,19928.0
2023-05-05 15:30:00,152.12,152.17,152.01,152.04,17273.0,145.5573,145.6052,145.4521,145.4808,17273.0
2023-05-05 15:40:00,152.03,152.1,151.98,152.04,12335.0,145.4712,145.5382,145.4234,145.4808,12335.0
2023-05-05 15:50:00,152.01,152.01,151.84,151.99,59168.0,145.4521,145.4521,145.2894,145.4329,59168.0
2023-05-08 09:30:00,152.4,152.56,152.27,152.46,56354.0,145.8252,145.9783,145.7008,145.8826,56354.0
2023-05-08 09:40:00,152.45,152.48,152.03,152.04,25451.0,145.8731,145.9018,145.4712,145.4808,25451.0
2023-05-08 09:50:00,151.98,152.16,151.9,152.12,20007.0,145.4234,145.5956,145.3468,145.5573,20007.0
2023-05-08 10:00:00,152.14,152.27,151.98,152.0,70450.0,145.5765,145.7008,145.4234,145.4425,70450.0
2023-05-08 10:10:00,152.01,152.02,151.84,151.96,6999.0,145.4521,145.4616,145.2894,145.4042,6999.0
2023-05-08 10:20:00,151.95,151.96,151.76,151.8,9154.0,145.3946,145.4042,145.2128,145.2511,9154.0
2023-05-08 10:30:00,151.83,151.99,151.83,151.95,18239.0,145.2798,145.4329,145.2798,145.3946,18239.0
2023-05-08 10:40:00,151.96,152.12,151.94,152.01,19719.0,145.4042,145.5573,145.3851,145.4521,19719.0
2023-05-08 10:50:00,152.09,152.17,152.08,152.13,14506.0,145.5286,145.6052,145.519,145.5669,14506.0
2023-05-08 11:00:00,152.16,152.24,152.15,152.23,4420.0,145.5956,145.6721,145.586,145.6626,4420.0
2023-05-08 11:10:00,152.22,152.25,152.08,152.13,10971.0,145.653,145.6817,145.519,145.5669,10971.0
2023-05-08 11:20:00,152.13,152.13,151.98,151.98,41313.0,145.5669,145.5669,145.4234,145.4234,41313.0
2023-05-08 11:30:00,151.95,151.98,151.9,151.91,5764.0,145.3946,145.4234,145.3468,145.3564,5764.0
2023-05-08 11:40:00,151.89,152.07,151.88,152.07,5392.0,145.3372,145.5095,145.3277,145.5095,5392.0
2023-05-08 11:50:00,152.07,152.14,152.06,152.06,17805.0,145.5095,145.5765,145.4999,145.4999,17805.0
2023-05-08 12:00:00,152.07,152.13,151.98,152.0,46735.0,145.5095,145.5669,145.4234,145.4425,46735.0
2023-05-08 12:10:00,152.0,152.04,151.85,152.03,47041.0,145.4425,145.4808,145.299,145.4712,47041.0
2023-05-08 12:20:00,152.03,152.04,151.94,151.96,11411.0,145.4712,145.4808,145.3851,145.4042,11411.0
2023-05-08 12:30:00,152.02,152.02,151.91,151.93,14469.0,145.4616,145.4616,145.3564,145.3755,14469.0
2023-05-08 12:40:00,151.92,151.92,151.74,151.78,7142.0,145.3659,145.3659,145.1937,145.232,7142.0
2023-05-08 12:50:00,151.76,151.89,151.76,151.86,4357.0,145.2128,145.3372,145.2128,145.3085,4357.0
2023-05-08 13:00:00,151.88,151.9,151.84,151.9,14444.0,145.3277,145.3468,145.2894,145.3468,14444.0
2023-05-08 13:10:00,151.89,151.95,151.89,151.95,11109.0,145.3372,145.3946,145.3372,145.3946,11109.0
2023-05-08 13:20:00,151.95,152.02,151.93,151.94,10815.0,145.3946,145.4616,145.3755,145.3851,10815.0
2023-05-08 13:30:00,151.97,152.04,151.95,152.01,11304.0,145.4138,145.4808,145.3946,145.4521,11304.0
2023-05-08 13:40:00,152.04,152.16,152.01,152.1,10656.0,145.4808,145.5956,145.4521,145.5382,10656.0
2023-05-08 13:50:00,152.09,152.11,152.03,152.1,9278.0,145.5286,145.5477,145.4712,145.5382,9278.0
2023-05-08 14:00:00,152.09,152.19,151.59,151.8,29563.0,145.5286,145.6243,145.0502,145.2511,29563.0
2023-05-08 14:10:00,151.76,151.98,151.76,151.97,16146.0,145.2128,145.4234,145.2128,145.4138,16146.0
2023-05-08 14:20:00,152.0,152.18,151.99,152.12,22966.0,145.4425,145.6147,145.4329,145.5573,22966.0
2023-05-08 14:30:00,152.14,152.19,152.12,152.15,33842.0,145.5765,145.6243,145.5573,145.586,33842.0
2023-05-08 14:40:00,152.09,152.19,152.09,152.15,20111.0,145.5286,145.6243,145.5286,145.586,20111.0
2023-05-08 14:50:00,152.18,152.2,152.13,152.16,20539.0,145.6147,145.6339,145.5669,145.5956,20539.0
2023-05-08 15:00:00,152.17,152.19,152.08,152.1,40906.0,145.6052,145.6243,145.519,145.5382,40906.0
2023-05-08 15:10:00,152.09,152.12,151.9,152.03,34621.0,145.5286,145.5573,145.3468,145.4712,34621.0
2023-05-08 15:20:00,152.03,152.03,151.89,151.93,12389.0,145.4712,145.4712,145.3372,145.3755,12389.0
2023-05-08 15:30:00,151.92,152.03,151.91,152.02,21836.0,145.3659,145.4712,145.3564,145.4616,21836.0
2023-05-08 15:40:00,152.01,152.12,152.01,152.08,41305.0,145.4521,145.5573,145.4521,145.519,41305.0
2023-05-08 15:50:00,152.09,152.09,151.92,151.97,171992.0,145.5286,145.5286,145.3659,145.4138,171992.0
2023-05-09 09:30:00,151.2,151.23,150.95,151.02,50248.0,144.677,144.7057,144.4378,144.5048,50248.0
2023-05-09 09:40:00,151.01,151.3,151.0,151.16,27534.0,144.4952,144.7727,144.4856,144.6387,27534.0
2023-05-09 09:50:00,151.19,151.33,151.1,151.3,17411.0,144.6674,144.8014,144.5813,144.7727,17411.0
2023-05-09 10:00:00,151.29,151.36,151.02,151.11,30511.0,144.7631,144.8301,144.5048,144.5909,30511.0
2023-05-09 10:10:00,151.05,151.3,151.01,151.28,16515.0,144.5335,144.7727,144.4952,144.7536,16515.0
2023-05-09 10:20:00,151.29,151.4,151.2,151.32,5945.0,144.7631,144.8684,144.677,144.7918,5945.0
2023-05-09 10:30:00,151.33,151.37,151.17,151.17,8951.0,144.8014,144.8397,144.6483,144.6483,8951.0
2023-05-09 10:40:00,151.34,151.42,151.3,151.34,5416.0,144.811,144.8875,144.7727,144.811,5416.0
2023-05-09 10:50:00,151.3,151.42,151.28,151.35,8422.0,144.7727,144.8875,144.7536,144.8205,8422.0
2023-05-09 11:00:00,151.39,151.52,151.38,151.52,12267.0,144.8588,144.9832,144.8492,144.9832,12267.0
2023-05-09 11:10:00,151.51,151.58,151.33,151.55,6565.0,144.9736,145.0406,144.8014,145.0119,6565.0
2023-05-09 11:20:00,151.53,151.55,151.35,151.36,6698.0,144.9928,145.0119,144.8205,144.8301,6698.0
2023-05-09 11:30:00,151.44,151.56,151.43,151.45,2754.0,144.9066,145.0215,144.8971,144.9162,2754.0
2023-05-09 11:40:00,151.42,151.48,151.38,151.42,12795.0,144.8875,144.9449,144.8492,144.8875,12795.0
2023-05-09 11:50:00,151.44,151.44,151.34,151.36,3206.0,144.9066,144.9066,144.811,144.8301,3206.0
2023-05-09 12:00:00,151.34,151.48,151.33,151.4,21304.0,144.811,144.9449,144.8014,144.8684,21304.0
2023-05-09 12:10:00,151.4,151.41,151.27,151.33,64943.0,144.8684,144.8779,144.744,144.8014,64943.0
2023-05-09 12:20:00,151.32,151.37,151.28,151.29,21610.0,144.7918,144.8397,144.7536,144.7631,21610.0
2023-05-09 12:30:00,151.31,151.45,151.3,151.32,17043.0,144.7823,144.9162,144.7727,144.7918,17043.0
2023-05-09 12:40:00,151.32,151.37,151.3,151.3,12432.0,144.7918,144.8397,144.7727,144.7727,12432.0
2023-05-09 12:50:00,151.37,151.49,151.35,151.47,22202.0,144.8397,144.9545,144.8205,144.9354,22202.0
2023-05-09 13:00:00,151.46,151.49,151.41,151.44,11570.0,144.9258,144.9545,144.8779,144.9066,11570.0
2023-05-09 13:10:00,151.43,151.46,151.36,151.45,8986.0,144.8971,144.9258,144.8301,144.9162,8986.0
2023-05-09 13:20:00,151.43,151.52,151.43,151.5,10713.0,144.8971,144.9832,144.8971,144.9641,10713.0
2023-05-09 13:30:00,151.52,151.57,151.48,151.52,5938.0,144.9832,145.031,144.9449,144.9832,5938.0
2023-05-09 13:40:00,151.5,151.65,151.5,151.64,8798.0,144.9641,145.1076,144.9641,145.098,8798.0
2023-05-09 13:50:00,151.63,151.85,151.61,151.83,8298.0,145.0885,145.299,145.0693,145.2798,8298.0
2023-05-09 14:00:00,151.85,151.91,151.75,151.79,8013.0,145.299,145.3564,145.2033,145.2415,8013.0
2023-05-09 14:10:00,151.79,151.91,151.76,151.84,20454.0,145.2415,145.3564,145.2128,145.2894,20454.0
2023-05-09 14:20:00,151.86,151.87,151.74,151.78,30551.0,145.3085,145.3181,145.1937,145.232,30551.0
2023-05-09 14:30:00,151.78,151.82,151.76,151.77,8960.0,145.232,145.2703,145.2128,145.2224,8960.0
2023-05-09 14:40:00,151.77,151.84,151.76,151.82,7974.0,145.2224,145.2894,145.2128,145.2703,7974.0
2023-05-09 14:50:00,151.84,151.85,151.57,151.68,28298.0,145.2894,145.299,145.031,145.1363,28298.0
2023-05-09 15:00:00,151.71,151.84,151.7,151.81,7453.0,145.165,145.2894,145.1554,145.2607,7453.0
2023-05-09 15:10:00,151.81,151.83,151.67,151.67,12639.0,145.2607,145.2798,145.1267,145.1267,12639.0
2023-05-09 15:20:00,151.67,151.77,151.67,151.75,7277.0,145.1267,145.2224,145.1267,145.2033,7277.0
2023-05-09 15:30:00,151.74,151.81,151.72,151.73,13458.0,145.1937,145.2607,145.1746,145.1841,13458.0
2023-05-09 15:40:00,151.71,151.71,151.55,151.59,35877.0,145.165,145.165,145.0119,145.0502,35877.0
2023-05-09 15:50:00,151.58,151.58,151.36,151.36,159832.0,145.0406,145.0406,144.8301,144.8301,159832.0
2023-05-10 09:30:00,152.44,152.54,151.84,151.86,116700.0,145.8635,145.9592,145.2894,145.3085,116700.0
2023-05-10 09:40:00,151.86,151.86,151.14,151.21,51520.0,145.3085,145.3085,144.6196,144.6866,51520.0
2023-05-10 09:50:00,151.28,151.44,151.12,151.41,40380.0,144.7536,144.9066,144.6005,144.8779,40380.0
2023-05-10 10:00:00,151.43,151.8,151.43,151.56,50032.0,144.8971,145.2511,144.8971,145.0215,50032.0
2023-05-10 10:10:00,151.53,151.65,151.06,151.06,42888.0,144.9928,145.1076,144.543,144.543,42888.0
2023-05-10 10:20:00,151.14,151.33,151.11,151.11,13912.0,144.6196,144.8014,144.5909,144.5909,13912.0
2023-05-10 10:30:00,151.13,151.26,150.92,150.97,15911.0,144.61,144.7344,144.4091,144.4569,15911.0
2023-05-10 10:40:00,151.0,151.03,150.53,150.78,9410.0,144.4856,144.5143,144.0359,144.2751,9410.0
2023-05-10 10:50:00,150.71,150.86,150.59,150.83,17764.0,144.2081,144.3517,144.0933,144.323,17764.0
2023-05-10 11:00:00,150.88,151.04,150.88,151.04,7491.0,144.3708,144.5239,144.3708,144.5239,7491.0
2023-05-10 11:10:00,151.01,151.19,151.0,151.19,8513.0,144.4952,144.6674,144.4856,144.6674,8513.0
2023-05-10 11:20:00,151.17,151.26,151.13,151.16,17668.0,144.6483,144.7344,144.61,144.6387,17668.0
2023-05-10 11:30:00,151.16,151.28,151.1,151.2,15143.0,144.6387,144.7536,144.5813,144.677,15143.0
2023-05-10 11:40:00,151.13,151.26,151.06,151.06,7490.0,144.61,144.7344,144.543,144.543,7490.0
2023-05-10 11:50:00,151.05,151.09,150.91,150.95,23096.0,144.5335,144.5717,144.3995,144.4378,23096.0
2023-05-10 12:00:00,150.94,150.99,150.8,150.87,13852.0,144.4282,144.4761,144.2943,144.3612,13852.0
2023-05-10 12:10:00,150.83,150.97,150.8,150.93,32985.0,144.323,144.4569,144.2943,144.4187,32985.0
2023-05-10 12:20:00,150.91,151.05,150.88,150.92,33518.0,144.3995,144.5335,144.3708,144.4091,33518.0
2023-05-10 12:30:00,150.94,150.97,150.65,150.76,56809.0,144.4282,144.4569,144.1507,144.256,56809.0
2023-05-10 12:40:00,150.79,150.83,150.66,150.68,56238.0,144.2847,144.323,144.1603,144.1794,56238.0
2023-05-10 12:50:00,150.67,150.74,150.51,150.6,70256.0,144.1699,144.2368,144.0168,144.1029,70256.0
2023-05-10 13:00:00,150.6,150.6,150.45,150.45,15231.0,144.1029,144.1029,143.9594,143.9594,15231.0
2023-05-10 13:10:00,150.45,150.47,150.35,150.42,6990.0,143.9594,143.9785,143.8637,143.9307,6990.0
2023-05-10 13:20:00,150.42,150.43,150.0,150.07,47586.0,143.9307,143.9402,143.5288,143.5958,47586.0
2023-05-10 13:30:00,150.09,150.23,150.04,150.04,5841.0,143.6149,143.7489,143.567,143.567,5841.0
2023-05-10 13:40:00,149.98,150.25,149.98,150.25,10113.0,143.5096,143.768,143.5096,143.768,10113.0
2023-05-10 13:50:00,150.25,150.41,150.18,150.41,51105.0,143.768,143.9211,143.701,143.9211,51105.0
2023-05-10 14:00:00,150.45,150.57,150.44,150.53,2759.0,143.9594,144.0742,143.9498,144.0359,2759.0
2023-05-10 14:10:00,150.59,150.65,150.56,150.64,4124.0,144.0933,144.1507,144.0646,144.1412,4124.0
2023-05-10 14:20:00,150.6,150.71,150.51,150.67,39705.0,144.1029,144.2081,144.0168,144.1699,39705.0
2023-05-10 14:30:00,150.72,150.89,150.7,150.87,18371.0,144.2177,144.3804,144.1986,144.3612,18371.0
2023-05-10 14:40:00,150.87,151.07,150.84,150.86,49818.0,144.3612,144.5526,144.3325,144.3517,49818.0
2023-05-10 14:50:00,150.83,150.95,150.82,150.92,7980.0,144.323,144.4378,144.3134,144.4091,7980.0
2023-05-10 15:00:00,150.92,151.06,150.87,151.02,18490.0,144.4091,144.543,144.3612,144.5048,18490.0
2023-05-10 15:10:00,151.05,151.13,150.92,151.13,45719.0,144.5335,144.61,144.4091,144.61,45719.0
2023-05-10 15:20:00,151.14,151.53,151.14,151.4,32140.0,144.6196,144.9928,144.6196,144.8684,32140.0
2023-05-10 15:30:00,151.36,151.62,151.35,151.53,29059.0,144.8301,145.0789,144.8205,144.9928,29059.0
2023-05-10 15:40:00,151.53,151.59,151.44,151.52,25100.0,144.9928,145.0502,144.9066,144.9832,25100.0
2023-05-10 15:50:00,151.51,151.51,151.23,151.23,74432.0,144.9736,144.9736,144.7057,144.7057,74432.0
2023-05-11 09:30:00,150.57,150.6,150.15,150.42,32765.0,144.0742,144.1029,143.6723,143.9307,32765.0
2023-05-11 09:40:00,150.4,150.59,150.08,150.09,29870.0,143.9115,144.0933,143.6053,143.6149,29870.0
2023-05-11 09:50:00,150.07,150.19,149.97,150.04,45316.0,143.5958,143.7106,143.5001,143.567,45316.0
2023-05-11 10:00:00,150.06,150.09,149.89,149.93,22681.0,143.5862,143.6149,143.4235,143.4618,22681.0
2023-05-11 10:10:00,149.97,150.12,149.82,149.91,13340.0,143.5001,143.6436,143.3565,143.4427,13340.0
2023-05-11 10:20:00,149.88,150.23,149.78,150.19,32538.0,143.414,143.7489,143.3183,143.7106,32538.0
2023-05-11 10:30:00,150.2,150.28,150.01,150.06,11806.0,143.7201,143.7967,143.5383,143.5862,11806.0
2023-05-11 10:40:00,150.05,150.42,149.99,150.28,13624.0,143.5766,143.9307,143.5192,143.7967,13624.0
2023-05-11 10:50:00,150.31,150.34,150.18,150.27,19904.0,143.8254,143.8541,143.701,143.7871,19904.0
2023-05-11 11:00:00,150.29,150.47,150.29,150.32,14298.0,143.8063,143.9785,143.8063,143.835,14298.0
2023-05-11 11:10:00,150.32,150.34,150.18,150.19,7673.0,143.835,143.8541,143.701,143.7106,7673.0
2023-05-11 11:20:00,150.16,150.28,150.12,150.21,7259.0,143.6819,143.7967,143.6436,143.7297,7259.0
2023-05-11 11:30:00,150.23,150.38,150.23,150.3,13159.0,143.7489,143.8924,143.7489,143.8158,13159.0
2023-05-11 11:40:00,150.26,150.54,150.26,150.41,9470.0,143.7776,144.0455,143.7776,143.9211,9470.0
2023-05-11 11:50:00,150.47,150.54,150.43,150.45,10608.0,143.9785,144.0455,143.9402,143.9594,10608.0
2023-05-11 12:00:00,150.51,150.51,150.28,150.41,27889.0,144.0168,144.0168,143.7967,143.9211,27889.0
2023-05-11 12:10:00,150.41,150.41,150.24,150.35,22755.0,143.9211,143.9211,143.7584,143.8637,22755.0
2023-05-11 12:20:00,150.36,150.56,150.32,150.42,20032.0,143.8732,144.0646,143.835,143.9307,20032.0
2023-05-11 12:30:00,150.43,150.48,150.39,150.44,8340.0,143.9402,143.9881,143.9019,143.9498,8340.0
2023-05-11 12:40:00,150.41,150.5,150.4,150.46,34298.0,143.9211,144.0072,143.9115,143.9689,34298.0
2023-05-11 12:50:00,150.44,150.5,150.37,150.46,13631.0,143.9498,144.0072,143.8828,143.9689,13631.0
2023-05-11 13:00:00,150.49,150.5,150.35,150.36,9624.0,143.9976,144.0072,143.8637,143.8732,9624.0
2023-05-11 13:10:00,150.38,150.44,150.29,150.41,11113.0,143.8924,143.9498,143.8063,143.9211,11113.0
2023-05-11 13:20:00,150.42,150.43,150.18,150.25,49476.0,143.9307,143.9402,143.701,143.768,49476.0
2023-05-11 13:30:00,150.23,150.36,150.17,150.36,24100.0,143.7489,143.8732,143.6914,143.8732,24100.0
2023-05-11 13:40:00,150.34,150.37,149.86,149.87,45154.0,143.8541,143.8828,143.3948,143.4044,45154.0
2023-05-11 13:50:00,149.82,150.18,149.81,150.17,23978.0,143.3565,143.701,143.347,143.6914,23978.0
2023-05-11 14:00:00,150.19,150.19,150.06,150.13,3285.0,143.7106,143.7106,143.5862,143.6532,3285.0
2023-05-11 14:10:00,150.17,150.17,150.01,150.04,19657.0,143.6914,143.6914,143.5383,143.567,19657.0
2023-05-11 14:20:00,149.99,150.24,149.96,150.18,17703.0,143.5192,143.7584,143.4905,143.701,17703.0
2023-05-11 14:30:00,150.2,150.3,150.18,150.3,52317.0,143.7201,143.8158,143.701,143.8158,52317.0
2023-05-11 14:40:00,150.31,150.5,150.3,150.43,86865.0,143.8254,144.0072,143.8158,143.9402,86865.0
2023-05-11 14:50:00,150.41,150.44,150.33,150.43,10645.0,143.9211,143.9498,143.8445,143.9402,10645.0
2023-05-11 15:00:00,150.46,150.49,150.36,150.48,18263.0,143.9689,143.9976,143.8732,143.9881,18263.0
2023-05-11 15:10:00,150.48,150.48,150.3,150.32,5143.0,143.9881,143.9881,143.8158,143.835,5143.0
2023-05-11 15:20:00,150.32,150.39,150.27,150.35,17090.0,143.835,143.9019,143.7871,143.8637,17090.0
2023-05-11 15:30:00,150.37,150.39,150.3,150.32,8390.0,143.8828,143.9019,143.8158,143.835,8390.0
2023-05-11 15:40:00,150.31,150.44,150.25,150.41,14590.0,143.8254,143.9498,143.768,143.9211,14590.0
2023-05-11 15:50:00,150.41,150.58,150.34,150.5,105846.0,143.9211,144.0838,143.8541,144.0072,105846.0
2023-05-12 09:30:00,151.05,151.12,150.92,151.04,64105.0,144.5335,144.6005,144.4091,144.5239,64105.0
2023-05-12 09:40:00,151.01,151.14,150.76,150.81,34191.0,144.4952,144.6196,144.256,144.3038,34191.0
2023-05-12 09:50:00,150.8,151.07,150.8,150.81,15581.0,144.2943,144.5526,144.2943,144.3038,15581.0
2023-05-12 10:00:00,150.8,150.89,150.54,150.68,27718.0,144.2943,144.3804,144.0455,144.1794,27718.0
2023-05-12 10:10:00,150.69,150.77,150.58,150.67,18382.0,144.189,144.2656,144.0838,144.1699,18382.0
2023-05-12 10:20:00,150.69,150.72,150.62,150.66,14792.0,144.189,144.2177,144.122,144.1603,14792.0
2023-05-12 10:30:00,150.57,150.59,150.36,150.48,12283.0,144.0742,144.0933,143.8732,143.9881,12283.0
2023-05-12 10:40:00,150.44,150.51,150.34,150.38,19479.0,143.9498,144.0168,143.8541,143.8924,19479.0
2023-05-12 10:50:00,150.35,150.38,150.24,150.37,4893.0,143.8637,143.8924,143.7584,143.8828,4893.0
2023-05-12 11:00:00,150.4,150.51,150.34,150.46,5104.0,143.9115,144.0168,143.8541,143.9689,5104.0
2023-05-12 11:10:00,150.44,150.45,150.13,150.21,5410.0,143.9498,143.9594,143.6532,143.7297,5410.0
2023-05-12 11:20:00,150.22,150.26,150.15,150.18,7740.0,143.7393,143.7776,143.6723,143.701,7740.0
2023-05-12 11:30:00,150.12,150.22,150.09,150.09,19650.0,143.6436,143.7393,143.6149,143.6149,19650.0
2023-05-12 11:40:00,150.09,150.23,150.07,150.19,7567.0,143.6149,143.7489,143.5958,143.7106,7567.0
2023-05-12 11:50:00,150.2,150.3,150.14,150.3,16091.0,143.7201,143.8158,143.6627,143.8158,16091.0
2023-05-12 12:00:00,150.33,150.33,150.05,150.08,38410.0,143.8445,143.8445,143.5766,143.6053,38410.0
2023-05-12 12:10:00,150.05,150.05,149.9,149.94,9511.0,143.5766,143.5766,143.4331,143.4714,9511.0
2023-05-12 12:20:00,149.99,149.99,149.76,149.84,17829.0,143.5192,143.5192,143.2991,143.3757,17829.0
2023-05-12 12:30:00,149.83,149.97,149.79,149.83,11352.0,143.3661,143.5001,143.3278,143.3661,11352.0
2023-05-12 12:40:00,149.9,149.9,149.69,149.71,15759.0,143.4331,143.4331,143.2321,143.2513,15759.0
2023-05-12 12:50:00,149.71,149.76,149.68,149.73,6634.0,143.2513,143.2991,143.2226,143.2704,6634.0
2023-05-12 13:00:00,149.7,149.78,149.63,149.78,3785.0,143.2417,143.3183,143.1747,143.3183,3785.0
2023-05-12 13:10:00,149.77,149.84,149.7,149.75,5300.0,143.3087,143.3757,143.2417,143.2896,5300.0
2023-05-12 13:20:00,149.75,150.1,149.74,149.99,12835.0,143.2896,143.6245,143.28,143.5192,12835.0
2023-05-12 13:30:00,149.96,150.01,149.82,149.84,17258.0,143.4905,143.5383,143.3565,143.3757,17258.0
2023-05-12 13:40:00,149.85,149.89,149.73,149.74,7747.0,143.3852,143.4235,143.2704,143.28,7747.0
2023-05-12 13:50:00,149.71,149.74,149.59,149.61,20115.0,143.2513,143.28,143.1365,143.1556,20115.0
2023-05-12 14:00:00,149.57,149.72,149.55,149.66,11515.0,143.1173,143.2609,143.0982,143.2034,11515.0
2023-05-12 14:10:00,149.7,149.74,149.55,149.58,11650.0,143.2417,143.28,143.0982,143.1269,11650.0
2023-05-12 14:20:00,149.54,149.8,149.54,149.7,10826.0,143.0886,143.3374,143.0886,143.2417,10826.0
2023-05-12 14:30:00,149.71,149.77,149.56,149.59,40875.0,143.2513,143.3087,143.1078,143.1365,40875.0
2023-05-12 14:40:00,149.6,149.71,149.51,149.65,16853.0,143.146,143.2513,143.0599,143.1939,16853.0
2023-05-12 14:50:00,149.68,149.83,149.68,149.8,14149.0,143.2226,143.3661,143.2226,143.3374,14149.0
2023-05-12 15:00:00,149.8,149.91,149.73,149.88,8323.0,143.3374,143.4427,143.2704,143.414,8323.0
2023-05-12 15:10:00,149.89,149.91,149.77,149.91,22603.0,143.4235,143.4427,143.3087,143.4427,22603.0
2023-05-12 15:20:00,149.92,149.99,149.89,149.94,18774.0,143.4522,143.5192,143.4235,143.4714,18774.0
2023-05-12 15:30:00,149.95,150.19,149.95,150.06,35488.0,143.4809,143.7106,143.4809,143.5862,35488.0
2023-05-12 15:40:00,150.1,150.17,150.07,150.13,55644.0,143.6245,143.6914,143.5958,143.6532,55644.0
2023-05-12 15:50:00,150.12,150.39,150.07,150.37,116759.0,143.6436,143.9019,143.5958,143.8828,116759.0
2023-05-15 09:30:00,150.67,150.78,150.31,150.46,59627.0,144.1699,144.2751,143.8254,143.9689,59627.0
2023-05-15 09:40:00,150.47,150.56,150.27,150.28,14701.0,143.9785,144.0646,143.7871,143.7967,14701.0
2023-05-15 09:50:00,150.3,150.38,150.22,150.28,12623.0,143.8158,143.8924,143.7393,143.7967,12623.0
2023-05-15 10:00:00,150.3,150.41,150.16,150.17,17241.0,143.8158,143.9211,143.6819,143.6914,17241.0
2023-05-15 10:10:00,150.15,150.23,150.11,150.17,92498.0,143.6723,143.7489,143.634,143.6914,92498.0
2023-05-15 10:20:00,150.2,150.52,150.19,150.49,16520.0,143.7201,144.0263,143.7106,143.9976,16520.0
2023-05-15 10:30:00,150.51,150.64,150.48,150.53,17441.0,144.0168,144.1412,143.9881,144.0359,17441.0
2023-05-15 10:40:00,150.54,150.65,150.54,150.64,9943.0,144.0455,144.1507,144.0455,144.1412,9943.0
2023-05-15 10:50:00,150.67,150.78,150.63,150.63,39554.0,144.1699,144.2751,144.1316,144.1316,39554.0
2023-05-15 11:00:00,150.62,150.78,150.62,150.71,13257.0,144.122,144.2751,144.122,144.2081,13257.0
2023-05-15 11:10:00,150.73,150.77,150.69,150.76,16022.0,144.2273,144.2656,144.189,144.256,16022.0
2023-05-15 11:20:00,150.78,150.79,150.7,150.74,8277.0,144.2751,144.2847,144.1986,144.2368,8277.0
2023-05-15 11:30:00,150.72,150.78,150.69,150.72,29090.0,144.2177,144.2751,144.189,144.2177,29090.0
2023-05-15 11:40:00,150.7,150.7,150.57,150.7,8308.0,144.1986,144.1986,144.0742,144.1986,8308.0
2023-05-15 11:50:00,150.7,150.77,150.6,150.67,19664.0,144.1986,144.2656,144.1029,144.1699,19664.0
2023-05-15 12:00:00,150.62,150.67,150.52,150.58,12149.0,144.122,144.1699,144.0263,144.0838,12149.0
2023-05-15 12:10:00,150.57,150.69,150.55,150.69,56703.0,144.0742,144.189,144.055,144.189,56703.0
2023-05-15 12:20:00,150.7,150.78,150.64,150.78,3387.0,144.1986,144.2751,144.1412,144.2751,3387.0
2023-05-15 12:30:00,150.74,150.82,150.73,150.8,6766.0,144.2368,144.3134,144.2273,144.2943,6766.0
2023-05-15 12:40:00,150.79,151.01,150.78,150.99,18187.0,144.2847,144.4952,144.2751,144.4761,18187.0
2023-05-15 12:50:00,151.0,151.16,151.0,151.16,14892.0,144.4856,144.6387,144.4856,144.6387,14892.0
2023-05-15 13:00:00,151.16,151.26,151.12,151.26,17891.0,144.6387,144.7344,144.6005,144.7344,17891.0
2023-05-15 13:10:00,151.27,151.38,151.26,151.31,24340.0,144.744,144.8492,144.7344,144.7823,24340.0
2023-05-15 13:20:00,151.29,151.3,150.94,150.94,11598.0,144.7631,144.7727,144.4282,144.4282,11598.0
2023-05-15 13:30:00,150.95,150.99,150.85,150.86,42403.0,144.4378,144.4761,144.3421,144.3517,42403.0
2023-05-15 13:40:00,150.86,150.89,150.67,150.76,10002.0,144.3517,144.3804,144.1699,144.256,10002.0
2023-05-15 13:50:00,150.75,150.91,150.73,150.89,13886.0,144.2464,144.3995,144.2273,144.3804,13886.0
2023-05-15 14:00:00,150.92,150.99,150.9,150.98,18858.0,144.4091,144.4761,144.3899,144.4665,18858.0
2023-05-15 14:10:00,150.98,151.0,150.8,150.88,22786.0,144.4665,144.4856,144.2943,144.3708,22786.0
2023-05-15 14:20:00,150.88,150.9,150.79,150.82,13245.0,144.3708,144.3899,144.2847,144.3134,13245.0
2023-05-15 14:30:00,150.85,150.94,150.81,150.93,19377.0,144.3421,144.4282,144.3038,144.4187,19377.0
2023-05-15 14:40:00,150.94,151.05,150.93,151.01,14175.0,144.4282,144.5335,144.4187,144.4952,14175.0
2023-05-15 14:50:00,151.02,151.02,150.89,150.94,33046.0,144.5048,144.5048,144.3804,144.4282,33046.0
2023-05-15 15:00:00,150.96,151.06,150.93,151.05,26718.0,144.4474,144.543,144.4187,144.5335,26718.0
2023-05-15 15:10:00,151.05,151.08,151.0,151.06,49806.0,144.5335,144.5622,144.4856,144.543,49806.0
2023-05-15 15:20:00,151.06,151.09,150.99,151.06,18255.0,144.543,144.5717,144.4761,144.543,18255.0
2023-05-15 15:30:00,151.07,151.12,151.02,151.09,22029.0,144.5526,144.6005,144.5048,144.5717,22029.0
2023-05-15 15:40:00,151.07,151.09,150.93,150.96,30340.0,144.5526,144.5717,144.4187,144.4474,30340.0
2023-05-15 15:50:00,150.94,151.1,150.91,151.1,116449.0,144.4282,144.5813,144.3995,144.5813,116449.0
2023-05-16 09:30:00,150.69,150.69,150.22,150.29,40970.0,144.189,144.189,143.7393,143.8063,40970.0
2023-05-16 09:40:00,150.33,150.66,150.27,150.3,10963.0,143.8445,144.1603,143.7871,143.8158,10963.0
2023-05-16 09:50:00,150.33,150.33,149.89,149.94,34159.0,143.8445,143.8445,143.4235,143.4714,34159.0
2023-05-16 10:00:00,149.97,150.19,149.89,149.92,34504.0,143.5001,143.7106,143.4235,143.4522,34504.0
2023-05-16 10:10:00,149.93,149.93,149.62,149.8,9203.0,143.4618,143.4618,143.1652,143.3374,9203.0
2023-05-16 10:20:00,149.78,149.9,149.66,149.9,16783.0,143.3183,143.4331,143.2034,143.4331,16783.0
2023-05-16 10:30:00,149.95,150.02,149.71,149.72,17735.0,143.4809,143.5479,143.2513,143.2609,17735.0
2023-05-16 10:40:00,149.72,149.85,149.67,149.82,26692.0,143.2609,143.3852,143.213,143.3565,26692.0
2023-05-16 10:50:00,149.82,149.83,149.65,149.69,20210.0,143.3565,143.3661,143.1939,143.2321,20210.0
2023-05-16 11:00:00,149.71,149.76,149.65,149.68,9903.0,143.2513,143.2991,143.1939,143.2226,9903.0
2023-05-16 11:10:00,149.67,149.75,149.58,149.65,23017.0,143.213,143.2896,143.1269,143.1939,23017.0
2023-05-16 11:20:00,149.69,149.81,149.65,149.81,18290.0,143.2321,143.347,143.1939,143.347,18290.0
2023-05-16 11:30:00,149.81,149.82,149.5,149.54,12585.0,143.347,143.3565,143.0503,143.0886,12585.0
2023-05-16 11:40:00,149.55,149.75,149.55,149.75,4614.0,143.0982,143.2896,143.0982,143.2896,4614.0
2023-05-16 11:50:00,149.75,149.88,149.68,149.74,28717.0,143.2896,143.414,143.2226,143.28,28717.0
2023-05-16 12:00:00,149.77,149.78,149.72,149.77,86227.0,143.3087,143.3183,143.2609,143.3087,86227.0
2023-05-16 12:10:00,149.75,149.8,149.69,149.69,21326.0,143.2896,143.3374,143.2321,143.2321,21326.0
2023-05-16 12:20:00,149.7,149.72,149.63,149.72,12740.0,143.2417,143.2609,143.1747,143.2609,12740.0
2023-05-16 12:30:00,149.73,149.81,149.64,149.81,13248.0,143.2704,143.347,143.1843,143.347,13248.0
2023-05-16 12:40:00,149.82,149.9,149.68,149.72,15663.0,143.3565,143.4331,143.2226,143.2609,15663.0
2023-05-16 12:50:00,149.75,149.85,149.73,149.81,10960.0,143.2896,143.3852,143.2704,143.347,10960.0
2023-05-16 13:00:00,149.81,149.83,149.73,149.79,15602.0,143.347,143.3661,143.2704,143.3278,15602.0
2023-05-16 13:10:00,149.79,149.82,149.72,149.72,11493.0,143.3278,143.3565,143.2609,143.2609,11493.0
2023-05-16 13:20:00,149.74,149.76,149.58,149.61,10864.0,143.28,143.2991,143.1269,143.1556,10864.0
2023-05-16 13:30:00,149.63,149.64,149.56,149.58,19713.0,143.1747,143.1843,143.1078,143.1269,19713.0
2023-05-16 13:40:00,149.54,149.6,149.47,149.59,27920.0,143.0886,143.146,143.0216,143.1365,27920.0
2023-05-16 13:50:00,149.61,149.71,149.59,149.7,8882.0,143.1556,143.2513,143.1365,143.2417,8882.0
2023-05-16 14:00:00,149.7,149.71,149.46,149.52,12706.0,143.2417,143.2513,143.0121,143.0695,12706.0
2023-05-16 14:10:00,149.5,149.57,149.5,149.57,9662.0,143.0503,143.1173,143.0503,143.1173,9662.0
2023-05-16 14:20:00,149.58,149.58,149.45,149.47,16510.0,143.1269,143.1269,143.0025,143.0216,16510.0
2023-05-16 14:30:00,149.48,149.55,149.43,149.55,31603.0,143.0312,143.0982,142.9834,143.0982,31603.0
2023-05-16 14:40:00,149.55,149.6,149.55,149.59,22491.0,143.0982,143.146,143.0982,143.1365,22491.0
2023-05-16 14:50:00,149.63,149.69,149.61,149.64,4500.0,143.1747,143.2321,143.1556,143.1843,4500.0
2023-05-16 15:00:00,149.63,149.67,149.57,149.57,11492.0,143.1747,143.213,143.1173,143.1173,11492.0
2023-05-16 15:10:00,149.57,149.68,149.57,149.57,17401.0,143.1173,143.2226,143.1173,143.1173,17401.0
2023-05-16 15:20:00,149.55,149.66,149.53,149.63,16426.0,143.0982,143.2034,143.079,143.1747,16426.0
2023-05-16 15:30:00,149.62,149.63,149.48,149.52,26515.0,143.1652,143.1747,143.0312,143.0695,26515.0
2023-05-16 15:40:00,149.52,149.53,149.41,149.42,27424.0,143.0695,143.079,142.9642,142.9738,27424.0
2023-05-16 15:50:00,149.41,149.41,149.14,149.14,42684.0,142.9642,142.9642,142.7059,142.7059,42684.0
2023-05-17 09:30:00,149.95,150.06,149.82,149.85,99413.0,143.4809,143.5862,143.3565,143.3852,99413.0
2023-05-17 09:40:00,149.86,149.91,149.62,149.62,54442.0,143.3948,143.4427,143.1652,143.1652,54442.0
2023-05-17 09:50:00,149.61,149.67,149.41,149.42,61629.0,143.1556,143.213,142.9642,142.9738,61629.0
2023-05-17 10:00:00,149.43,149.71,149.36,149.64,18398.0,142.9834,143.2513,142.9164,143.1843,18398.0
2023-05-17 10:10:00,149.61,149.66,149.5,149.51,20613.0,143.1556,143.2034,143.0503,143.0599,20613.0
2023-05-17 10:20:00,149.52,149.85,149.52,149.85,56676.0,143.0695,143.3852,143.0695,143.3852,56676.0
2023-05-17 10:30:00,149.84,149.91,149.78,149.81,101763.0,143.3757,143.4427,143.3183,143.347,101763.0
2023-05-17 10:40:00,149.77,149.82,149.64,149.65,9669.0,143.3087,143.3565,143.1843,143.1939,9669.0
2023-05-17 10:50:00,149.65,149.75,149.64,149.72,17664.0,143.1939,143.2896,143.1843,143.2609,17664.0
2023-05-17 11:00:00,149.78,149.83,149.72,149.75,45510.0,143.3183,143.3661,143.2609,143.2896,45510.0
2023-05-17 11:10:00,149.77,150.18,149.75,149.95,37902.0,143.3087,143.701,143.2896,143.4809,37902.0
2023-05-17 11:20:00,149.98,150.0,149.65,149.97,25862.0,143.5096,143.5288,143.1939,143.5001,25862.0
2023-05-17 11:30:00,149.99,150.04,149.92,150.03,20893.0,143.5192,143.567,143.4522,143.5575,20893.0
2023-05-17 11:40:00,150.03,150.2,150.03,150.14,13373.0,143.5575,143.7201,143.5575,143.6627,13373.0
2023-05-17 11:50:00,150.12,150.19,150.11,150.16,27649.0,143.6436,143.7106,143.634,143.6819,27649.0
2023-05-17 12:00:00,150.16,150.25,150.14,150.19,49642.0,143.6819,143.768,143.6627,143.7106,49642.0
2023-05-17 12:10:00,150.2,150.24,150.15,150.18,28642.0,143.7201,143.7584,143.6723,143.701,28642.0
2023-05-17 12:20:00,150.19,150.33,150.18,150.32,13100.0,143.7106,143.8445,143.701,143.835,13100.0
2023-05-17 12:30:00,150.34,150.64,150.33,150.64,26198.0,143.8541,144.1412,143.8445,144.1412,26198.0
2023-05-17 12:40:00,150.65,150.9,150.6,150.9,10416.0,144.1507,144.3899,144.1029,144.3899,10416.0
2023-05-17 12:50:00,150.81,151.01,150.8,150.94,8276.0,144.3038,144.4952,144.2943,144.4282,8276.0
2023-05-17 13:00:00,150.97,151.21,150.97,151.13,23805.0,144.4569,144.6866,144.4569,144.61,23805.0
2023-05-17 13:10:00,151.12,151.12,150.93,150.96,21592.0,144.6005,144.6005,144.4187,144.4474,21592.0
2023-05-17 13:20:00,150.97,151.13,150.97,151.1,31790.0,144.4569,144.61,144.4569,144.5813,31790.0
2023-05-17 13:30:00,151.13,151.29,151.12,151.16,13368.0,144.61,144.7631,144.6005,144.6387,13368.0
2023-05-17 13:40:00,151.17,151.31,151.15,151.27,30438.0,144.6483,144.7823,144.6292,144.744,30438.0
2023-05-17 13:50:00,151.28,151.31,151.16,151.24,18426.0,144.7536,144.7823,144.6387,144.7153,18426.0
2023-05-17 14:00:00,151.24,151.26,150.98,150.98,11662.0,144.7153,144.7344,144.4665,144.4665,11662.0
2023-05-17 14:10:00,151.04,151.17,151.04,151.14,49232.0,144.5239,144.6483,144.5239,144.6196,49232.0
2023-05-17 14:20:00,151.15,151.16,150.98,151.0,12666.0,144.6292,144.6387,144.4665,144.4856,12666.0
2023-05-17 14:30:00,151.01,151.05,150.87,150.96,41385.0,144.4952,144.5335,144.3612,144.4474,41385.0
2023-05-17 14:40:00,150.96,151.02,150.89,151.02,44220.0,144.4474,144.5048,144.3804,144.5048,44220.0
2023-05-17 14:50:00,151.02,151.02,150.78,150.8,36538.0,144.5048,144.5048,144.2751,144.2943,36538.0
2023-05-17 15:00:00,150.81,151.01,150.8,150.99,57205.0,144.3038,144.4952,144.2943,144.4761,57205.0
2023-05-17 15:10:00,151.0,151.08,150.97,151.0,40299.0,144.4856,144.5622,144.4569,144.4856,40299.0
2023-05-17 15:20:00,150.99,151.0,150.73,150.77,52401.0,144.4761,144.4856,144.2273,144.2656,52401.0
2023-05-17 15:30:00,150.77,150.85,150.71,150.78,32354.0,144.2656,144.3421,144.2081,144.2751,32354.0
2023-05-17 15:40:00,150.78,151.04,150.75,151.0,50617.0,144.2751,144.5239,144.2464,144.4856,50617.0
2023-05-17 15:50:00,151.02,151.1,150.93,151.03,80872.0,144.5048,144.5813,144.4187,144.5143,80872.0
2023-05-18 09:30:00,150.63,150.93,150.39,150.61,57356.0,144.1316,144.4187,143.9019,144.1125,57356.0
2023-05-18 09:40:00,150.57,150.77,150.54,150.56,22450.0,144.0742,144.2656,144.0455,144.0646,22450.0
2023-05-18 09:50:00,150.56,150.57,150.38,150.52,32388.0,144.0646,144.0742,143.8924,144.0263,32388.0
2023-05-18 10:00:00,150.52,150.71,150.43,150.66,93563.0,144.0263,144.2081,143.9402,144.1603,93563.0
2023-05-18 10:10:00,150.69,150.94,150.68,150.91,54076.0,144.189,144.4282,144.1794,144.3995,54076.0
2023-05-18 10:20:00,150.93,151.11,150.93,151.08,23139.0,144.4187,144.5909,144.4187,144.5622,23139.0
2023-05-18 10:30:00,151.17,151.38,151.14,151.36,11724.0,144.6483,144.8492,144.6196,144.8301,11724.0
2023-05-18 10:40:00,151.34,151.34,151.11,151.22,43795.0,144.811,144.811,144.5909,144.6961,43795.0
2023-05-18 10:50:00,151.22,151.27,151.13,151.25,52183.0,144.6961,144.744,144.61,144.7248,52183.0
2023-05-18 11:00:00,151.28,151.46,151.28,151.29,57812.0,144.7536,144.9258,144.7536,144.7631,57812.0
2023-05-18 11:10:00,151.27,151.28,151.1,151.19,18371.0,144.744,144.7536,144.5813,144.6674,18371.0
2023-05-18 11:20:00,151.2,151.2,150.97,151.07,17988.0,144.677,144.677,144.4569,144.5526,17988.0
2023-05-18 11:30:00,151.09,151.14,151.02,151.02,98993.0,144.5717,144.6196,144.5048,144.5048,98993.0
2023-05-18 11:40:00,151.0,151.27,150.96,151.2,21069.0,144.4856,144.744,144.4474,144.677,21069.0
2023-05-18 11:50:00,151.2,151.26,150.82,150.93,37936.0,144.677,144.7344,144.3134,144.4187,37936.0
2023-05-18 12:00:00,150.91,150.92,150.67,150.75,22028.0,144.3995,144.4091,144.1699,144.2464,22028.0
2023-05-18 12:10:00,150.73,150.83,150.48,150.73,32813.0,144.2273,144.323,143.9881,144.2273,32813.0
2023-05-18 12:20:00,150.71,150.8,150.58,150.62,24505.0,144.2081,144.2943,144.0838,144.122,24505.0
2023-05-18 12:30:00,150.63,150.71,150.6,150.6,21494.0,144.1316,144.2081,144.1029,144.1029,21494.0
2023-05-18 12:40:00,150.62,150.77,150.57,150.68,7418.0,144.122,144.2656,144.0742,144.1794,7418.0
2023-05-18 12:50:00,150.64,150.69,150.51,150.62,16986.0,144.1412,144.189,144.0168,144.122,16986.0
2023-05-18 13:00:00,150.7,150.75,150.68,150.73,5204.0,144.1986,144.2464,144.1794,144.2273,5204.0
2023-05-18 13:10:00,150.73,150.83,150.67,150.82,8740.0,144.2273,144.323,144.1699,144.3134,8740.0
2023-05-18 13:20:00,150.87,150.97,150.62,150.62,61420.0,144.3612,144.4569,144.122,144.122,61420.0
2023-05-18 13:30:00,150.57,150.76,150.57,150.69,12208.0,144.0742,144.256,144.0742,144.189,12208.0
2023-05-18 13:40:00,150.64,150.65,150.43,150.61,19697.0,144.1412,144.1507,143.9402,144.1125,19697.0
2023-05-18 13:50:00,150.61,150.61,150.41,150.45,25174.0,144.1125,144.1125,143.9211,143.9594,25174.0
2023-05-18 14:00:00,150.51,150.6,150.47,150.54,12434.0,144.0168,144.1029,143.9785,144.0455,12434.0
2023-05-18 14:10:00,150.59,150.71,150.5,150.7,11166.0,144.0933,144.2081,144.0072,144.1986,11166.0
2023-05-18 14:20:00,150.72,150.95,150.71,150.95,14807.0,144.2177,144.4378,144.2081,144.4378,14807.0
2023-05-18 14:30:00,150.9,150.99,150.9,150.96,7186.0,144.3899,144.4761,144.3899,144.4474,7186.0
2023-05-18 14:40:00,150.97,151.0,150.88,151.0,7688.0,144.4569,144.4856,144.3708,144.4856,7688.0
2023-05-18 14:50:00,151.0,151.03,150.97,151.01,17481.0,144.4856,144.5143,144.4569,144.4952,17481.0
2023-05-18 15:00:00,151.01,151.12,150.97,151.05,43910.0,144.4952,144.6005,144.4569,144.5335,43910.0
2023-05-18 15:10:00,151.08,151.31,151.08,151.31,16451.0,144.5622,144.7823,144.5622,144.7823,16451.0
2023-05-18 15:20:00,151.31,151.31,151.12,151.24,29723.0,144.7823,144.7823,144.6005,144.7153,29723.0
2023-05-18 15:30:00,151.26,151.4,151.24,151.4,26818.0,144.7344,144.8684,144.7153,144.8684,26818.0
2023-05-18 15:40:00,151.4,151.8,151.38,151.77,20838.0,144.8684,145.2511,144.8492,145.2224,20838.0
2023-05-18 15:50:00,151.85,152.01,151.79,151.8,180737.0,145.299,145.4521,145.2415,145.2511,180737.0
2023-05-19 09:30:00,152.31,152.54,152.22,152.36,141647.0,145.7391,145.9592,145.653,145.787,141647.0
2023-05-19 09:40:00,152.39,152.46,152.26,152.4,48191.0,145.8157,145.8826,145.6913,145.8252,48191.0
2023-05-19 09:50:00,152.39,152.66,152.36,152.51,32154.0,145.8157,146.074,145.787,145.9305,32154.0
2023-05-19 10:00:00,152.51,152.55,152.37,152.52,35361.0,145.9305,145.9688,145.7965,145.9401,35361.0
2023-05-19 10:10:00,152.53,152.55,152.4,152.46,63495.0,145.9496,145.9688,145.8252,145.8826,63495.0
2023-05-19 10:20:00,152.47,152.57,152.43,152.53,21269.0,145.8922,145.9879,145.8539,145.9496,21269.0
2023-05-19 10:30:00,152.52,152.57,152.33,152.39,21249.0,145.9401,145.9879,145.7583,145.8157,21249.0
2023-05-19 10:40:00,152.37,152.41,152.3,152.3,17792.0,145.7965,145.8348,145.7295,145.7295,17792.0
2023-05-19 10:50:00,152.29,152.5,152.29,152.48,24333.0,145.72,145.9209,145.72,145.9018,24333.0
2023-05-19 11:00:00,152.49,152.6,152.22,152.23,15218.0,145.9114,146.0166,145.653,145.6626,15218.0
2023-05-19 11:10:00,152.2,152.3,151.75,151.86,36380.0,145.6339,145.7295,145.2033,145.3085,36380.0
2023-05-19 11:20:00,151.88,152.09,151.65,151.68,17557.0,145.3277,145.5286,145.1076,145.1363,17557.0
2023-05-19 11:30:00,151.6,151.62,151.12,151.25,26555.0,145.0597,145.0789,144.6005,144.7248,26555.0
2023-05-19 11:40:00,151.23,151.68,151.15,151.57,32181.0,144.7057,145.1363,144.6292,145.031,32181.0
2023-05-19 11:50:00,151.6,151.74,151.52,151.54,38578.0,145.0597,145.1937,144.9832,145.0023,38578.0
2023-05-19 12:00:00,151.47,151.59,151.42,151.52,26089.0,144.9354,145.0502,144.8875,144.9832,26089.0
2023-05-19 12:10:00,151.52,151.61,151.38,151.55,25373.0,144.9832,145.0693,144.8492,145.0119,25373.0
2023-05-19 12:20:00,151.56,151.64,151.48,151.5,26924.0,145.0215,145.098,144.9449,144.9641,26924.0
2023-05-19 12:30:00,151.46,151.51,151.19,151.5,18025.0,144.9258,144.9736,144.6674,144.9641,18025.0
2023-05-19 12:40:00,151.49,151.68,151.47,151.66,19863.0,144.9545,145.1363,144.9354,145.1172,19863.0
2023-05-19 12:50:00,151.65,151.77,151.63,151.67,10225.0,145.1076,145.2224,145.0885,145.1267,10225.0
2023-05-19 13:00:00,151.68,151.8,151.65,151.7,19797.0,145.1363,145.2511,145.1076,145.1554,19797.0
2023-05-19 13:10:00,151.69,151.74,151.61,151.71,31191.0,145.1459,145.1937,145.0693,145.165,31191.0
2023-05-19 13:20:00,151.7,151.7,151.55,151.61,12914.0,145.1554,145.1554,145.0119,145.0693,12914.0
2023-05-19 13:30:00,151.61,151.66,151.54,151.6,25332.0,145.0693,145.1172,145.0023,145.0597,25332.0
2023-05-19 13:40:00,151.61,151.61,151.49,151.49,19562.0,145.0693,145.0693,144.9545,144.9545,19562.0
2023-05-19 13:50:00,151.48,151.54,151.38,151.38,13673.0,144.9449,145.0023,144.8492,144.8492,13673.0
2023-05-19 14:00:00,151.38,151.46,151.31,151.41,15781.0,144.8492,144.9258,144.7823,144.8779,15781.0
2023-05-19 14:10:00,151.41,151.45,151.23,151.44,25508.0,144.8779,144.9162,144.7057,144.9066,25508.0
2023-05-19 14:20:00,151.43,151.55,151.36,151.36,16988.0,144.8971,145.0119,144.8301,144.8301,16988.0
2023-05-19 14:30:00,151.31,151.48,151.31,151.47,11632.0,144.7823,144.9449,144.7823,144.9354,11632.0
2023-05-19 14:40:00,151.45,151.51,151.38,151.41,35434.0,144.9162,144.9736,144.8492,144.8779,35434.0
2023-05-19 14:50:00,151.42,151.68,151.42,151.68,34949.0,144.8875,145.1363,144.8875,145.1363,34949.0
2023-05-19 15:00:00,151.67,151.7,151.49,151.56,60174.0,145.1267,145.1554,144.9545,145.0215,60174.0
2023-05-19 15:10:00,151.56,151.67,151.55,151.58,38863.0,145.0215,145.1267,145.0119,145.0406,38863.0
2023-05-19 15:20:00,151.58,151.58,151.45,151.47,52595.0,145.0406,145.0406,144.9162,144.9354,52595.0
2023-05-19 15:30:00,151.47,151.61,151.39,151.56,57782.0,144.9354,145.0693,144.8588,145.0215,57782.0
2023-05-19 15:40:00,151.57,151.65,151.55,151.61,66761.0,145.031,145.1076,145.0119,145.0693,66761.0
2023-05-19 15:50:00,151.6,151.76,151.52,151.61,203330.0,145.0597,145.2128,144.9832,145.0693,203330.0
2023-05-22 09:30:00,151.75,152.36,151.75,152.34,86679.0,145.2033,145.787,145.2033,145.7678,86679.0
2023-05-22 09:40:00,152.39,152.41,151.83,151.83,26115.0,145.8157,145.8348,145.2798,145.2798,26115.0
2023-05-22 09:50:00,151.85,151.87,151.57,151.62,83350.0,145.299,145.3181,145.031,145.0789,83350.0
2023-05-22 10:00:00,151.6,151.63,151.1,151.16,37030.0,145.0597,145.0885,144.5813,144.6387,37030.0
2023-05-22 10:10:00,151.16,151.83,151.16,151.8,31963.0,144.6387,145.2798,144.6387,145.2511,31963.0
2023-05-22 10:20:00,151.8,151.91,151.65,151.86,22285.0,145.2511,145.3564,145.1076,145.3085,22285.0
2023-05-22 10:30:00,151.88,151.91,151.78,151.79,106362.0,145.3277,145.3564,145.232,145.2415,106362.0
2023-05-22 10:40:00,151.78,151.78,151.52,151.54,18010.0,145.232,145.232,144.9832,145.0023,18010.0
2023-05-22 10:50:00,151.53,151.64,151.37,151.64,32359.0,144.9928,145.098,144.8397,145.098,32359.0
2023-05-22 11:00:00,151.65,151.98,151.65,151.88,45781.0,145.1076,145.4234,145.1076,145.3277,45781.0
2023-05-22 11:10:00,151.88,151.93,151.79,151.86,15375.0,145.3277,145.3755,145.2415,145.3085,15375.0
2023-05-22 11:20:00,151.85,151.97,151.8,151.96,58725.0,145.299,145.4138,145.2511,145.4042,58725.0
2023-05-22 11:30:00,151.95,152.04,151.94,151.95,25101.0,145.3946,145.4808,145.3851,145.3946,25101.0
2023-05-22 11:40:00,151.93,151.98,151.82,151.91,31860.0,145.3755,145.4234,145.2703,145.3564,31860.0
2023-05-22 11:50:00,151.91,152.15,151.91,152.09,26009.0,145.3564,145.586,145.3564,145.5286,26009.0
2023-05-22 12:00:00,152.09,152.18,152.05,152.06,35662.0,145.5286,145.6147,145.4903,145.4999,35662.0
2023-05-22 12:10:00,152.05,152.1,151.99,152.05,9183.0,145.4903,145.5382,145.4329,145.4903,9183.0
2023-05-22 12:20:00,152.03,152.07,151.87,151.97,17422.0,145.4712,145.5095,145.3181,145.4138,17422.0
2023-05-22 12:30:00,152.02,152.03,151.94,151.94,4927.0,145.4616,145.4712,145.3851,145.3851,4927.0
2023-05-22 12:40:00,151.92,151.95,151.87,151.87,73993.0,145.3659,145.3946,145.3181,145.3181,73993.0
2023-05-22 12:50:00,151.88,152.0,151.87,151.99,14420.0,145.3277,145.4425,145.3181,145.4329,14420.0
2023-05-22 13:00:00,152.0,152.11,151.99,152.04,20246.0,145.4425,145.5477,145.4329,145.4808,20246.0
2023-05-22 13:10:00,152.04,152.09,151.68,151.86,48440.0,145.4808,145.5286,145.1363,145.3085,48440.0
2023-05-22 13:20:00,151.93,151.99,151.89,151.94,8672.0,145.3755,145.4329,145.3372,145.3851,8672.0
2023-05-22 13:30:00,151.94,152.03,151.94,152.02,6643.0,145.3851,145.4712,145.3851,145.4616,6643.0
2023-05-22 13:40:00,152.03,152.08,152.0,152.05,10664.0,145.4712,145.519,145.4425,145.4903,10664.0
2023-05-22 13:50:00,152.04,152.06,151.97,151.98,7284.0,145.4808,145.4999,145.4138,145.4234,7284.0
2023-05-22 14:00:00,151.98,152.04,151.96,152.04,16456.0,145.4234,145.4808,145.4042,145.4808,16456.0
2023-05-22 14:10:00,152.03,152.1,151.95,152.06,24099.0,145.4712,145.5382,145.3946,145.4999,24099.0
2023-05-22 14:20:00,152.06,152.17,152.01,152.17,30147.0,145.4999,145.6052,145.4521,145.6052,30147.0
2023-05-22 14:30:00,152.17,152.19,152.11,152.12,14456.0,145.6052,145.6243,145.5477,145.5573,14456.0
2023-05-22 14:40:00,152.13,152.25,152.11,152.25,13246.0,145.5669,145.6817,145.5477,145.6817,13246.0
2023-05-22 14:50:00,152.26,152.38,152.12,152.23,18601.0,145.6913,145.8061,145.5573,145.6626,18601.0
2023-05-22 15:00:00,152.22,152.3,152.15,152.17,37796.0,145.653,145.7295,145.586,145.6052,37796.0
2023-05-22 15:10:00,152.16,152.17,152.06,152.14,19939.0,145.5956,145.6052,145.4999,145.5765,19939.0
2023-05-22 15:20:00,152.14,152.14,151.86,151.94,36430.0,145.5765,145.5765,145.3085,145.3851,36430.0
2023-05-22 15:30:00,151.96,151.96,151.8,151.87,20271.0,145.4042,145.4042,145.2511,145.3181,20271.0
2023-05-22 15:40:00,151.86,151.91,151.77,151.77,36965.0,145.3085,145.3564,145.2224,145.2224,36965.0
2023-05-22 15:50:00,151.79,151.83,151.7,151.78,59869.0,145.2415,145.2798,145.1554,145.232,59869.0
2023-05-23 09:30:00,151.38,151.55,151.22,151.38,68679.0,144.8492,145.0119,144.6961,144.8492,68679.0
2023-05-23 09:40:00,151.42,151.75,151.41,151.75,8118.0,144.8875,145.2033,144.8779,145.2033,8118.0
2023-05-23 09:50:00,151.76,151.85,151.7,151.75,25515.0,145.2128,145.299,145.1554,145.2033,25515.0
2023-05-23 10:00:00,151.76,151.9,151.74,151.84,13937.0,145.2128,145.3468,145.1937,145.2894,13937.0
2023-05-23 10:10:00,151.92,151.92,151.56,151.72,12770.0,145.3659,145.3659,145.0215,145.1746,12770.0
2023-05-23 10:20:00,151.72,151.91,151.63,151.88,26610.0,145.1746,145.3564,145.0885,145.3277,26610.0
2023-05-23 10:30:00,151.89,152.01,151.88,152.01,7282.0,145.3372,145.4521,145.3277,145.4521,7282.0
2023-05-23 10:40:00,152.01,152.03,151.84,151.93,14315.0,145.4521,145.4712,145.2894,145.3755,14315.0
2023-05-23 10:50:00,151.9,151.9,151.75,151.83,27185.0,145.3468,145.3468,145.2033,145.2798,27185.0
2023-05-23 11:00:00,151.82,151.98,151.82,151.97,6637.0,145.2703,145.4234,145.2703,145.4138,6637.0
2023-05-23 11:10:00,151.97,152.0,151.89,151.89,9281.0,145.4138,145.4425,145.3372,145.3372,9281.0
2023-05-23 11:20:00,151.89,152.09,151.89,152.07,8799.0,145.3372,145.5286,145.3372,145.5095,8799.0
2023-05-23 11:30:00,152.08,152.15,152.03,152.14,131223.0,145.519,145.586,145.4712,145.5765,131223.0
2023-05-23 11:40:00,152.17,152.19,152.12,152.19,32721.0,145.6052,145.6243,145.5573,145.6243,32721.0
2023-05-23 11:50:00,152.18,152.27,152.05,152.07,14646.0,145.6147,145.7008,145.4903,145.5095,14646.0
2023-05-23 12:00:00,152.07,152.13,152.0,152.01,11553.0,145.5095,145.5669,145.4425,145.4521,11553.0
2023-05-23 12:10:00,151.94,152.01,151.87,151.9,13411.0,145.3851,145.4521,145.3181,145.3468,13411.0
2023-05-23 12:20:00,151.91,151.99,151.89,151.93,5193.0,145.3564,145.4329,145.3372,145.3755,5193.0
2023-05-23 12:30:00,151.9,151.95,151.57,151.61,26352.0,145.3468,145.3946,145.031,145.0693,26352.0
2023-05-23 12:40:00,151.65,151.66,151.48,151.55,9786.0,145.1076,145.1172,144.9449,145.0119,9786.0
2023-05-23 12:50:00,151.54,151.68,151.52,151.62,33959.0,145.0023,145.1363,144.9832,145.0789,33959.0
2023-05-23 13:00:00,151.61,151.78,151.56,151.78,11563.0,145.0693,145.232,145.0215,145.232,11563.0
2023-05-23 13:10:00,151.76,151.83,151.74,151.81,5916.0,145.2128,145.2798,145.1937,145.2607,5916.0
2023-05-23 13:20:00,151.74,151.76,151.32,151.35,13834.0,145.1937,145.2128,144.7918,144.8205,13834.0
2023-05-23 13:30:00,151.31,151.33,151.14,151.33,25947.0,144.7823,144.8014,144.6196,144.8014,25947.0
2023-05-23 13:40:00,151.34,151.52,151.32,151.43,9439.0,144.811,144.9832,144.7918,144.8971,9439.0
2023-05-23 13:50:00,151.39,151.43,151.36,151.39,4730.0,144.8588,144.8971,144.8301,144.8588,4730.0
2023-05-23 14:00:00,151.39,151.61,151.38,151.44,14179.0,144.8588,145.0693,144.8492,144.9066,14179.0
2023-05-23 14:10:00,151.4,151.44,151.09,151.13,34676.0,144.8684,144.9066,144.5717,144.61,34676.0
2023-05-23 14:20:00,151.11,151.11,150.64,150.85,56948.0,144.5909,144.5909,144.1412,144.3421,56948.0
2023-05-23 14:30:00,150.84,151.02,150.78,150.82,40125.0,144.3325,144.5048,144.2751,144.3134,40125.0
2023-05-23 14:40:00,150.84,150.93,150.7,150.87,34127.0,144.3325,144.4187,144.1986,144.3612,34127.0
2023-05-23 14:50:00,150.86,151.04,150.86,151.01,23291.0,144.3517,144.5239,144.3517,144.4952,23291.0
2023-05-23 15:00:00,151.01,151.02,150.81,150.89,30930.0,144.4952,144.5048,144.3038,144.3804,30930.0
2023-05-23 15:10:00,150.93,151.03,150.75,150.75,25203.0,144.4187,144.5143,144.2464,144.2464,25203.0
2023-05-23 15:20:00,150.72,151.02,150.72,151.02,21065.0,144.2177,144.5048,144.2177,144.5048,21065.0
2023-05-23 15:30:00,151.02,151.05,150.97,151.01,19156.0,144.5048,144.5335,144.4569,144.4952,19156.0
2023-05-23 15:40:00,150.98,151.02,150.89,150.93,14049.0,144.4665,144.5048,144.3804,144.4187,14049.0
2023-05-23 15:50:00,150.91,150.92,150.66,150.68,46815.0,144.3995,144.4091,144.1603,144.1794,46815.0
2023-05-24 09:30:00,150.25,150.31,149.8,149.82,77903.0,143.768,143.8254,143.3374,143.3565,77903.0
2023-05-24 09:40:00,149.85,149.87,149.51,149.57,138073.0,143.3852,143.4044,143.0599,143.1173,138073.0
2023-05-24 09:50:00,149.56,149.59,149.31,149.31,23754.0,143.1078,143.1365,142.8685,142.8685,23754.0
2023-05-24 10:00:00,149.34,149.46,149.22,149.28,29140.0,142.8972,143.0121,142.7824,142.8398,29140.0
2023-05-24 10:10:00,149.3,149.47,149.3,149.44,36142.0,142.859,143.0216,142.859,142.9929,36142.0
2023-05-24 10:20:00,149.39,149.45,149.19,149.4,16376.0,142.9451,143.0025,142.7537,142.9547,16376.0
2023-05-24 10:30:00,149.52,149.61,149.49,149.6,8725.0,143.0695,143.1556,143.0408,143.146,8725.0
2023-05-24 10:40:00,149.59,149.66,149.42,149.48,33288.0,143.1365,143.2034,142.9738,143.0312,33288.0
2023-05-24 10:50:00,149.47,149.47,149.38,149.39,8970.0,143.0216,143.0216,142.9355,142.9451,8970.0
2023-05-24 11:00:00,149.44,149.45,149.27,149.27,23642.0,142.9929,143.0025,142.8303,142.8303,23642.0
2023-05-24 11:10:00,149.34,149.4,149.23,149.37,18806.0,142.8972,142.9547,142.792,142.926,18806.0
2023-05-24 11:20:00,149.44,149.86,149.41,149.6,22393.0,142.9929,143.3948,142.9642,143.146,22393.0
2023-05-24 11:30:00,149.59,149.59,149.41,149.5,15935.0,143.1365,143.1365,142.9642,143.0503,15935.0
2023-05-24 11:40:00,149.51,149.55,149.27,149.35,26037.0,143.0599,143.0982,142.8303,142.9068,26037.0
2023-05-24 11:50:00,149.36,149.42,149.26,149.27,14027.0,142.9164,142.9738,142.8207,142.8303,14027.0
2023-05-24 12:00:00,149.29,149.43,149.29,149.34,14999.0,142.8494,142.9834,142.8494,142.8972,14999.0
2023-05-24 12:10:00,149.35,149.35,149.12,149.18,18154.0,142.9068,142.9068,142.6867,142.7441,18154.0
2023-05-24 12:20:00,149.24,149.24,149.11,149.16,3160.0,142.8016,142.8016,142.6772,142.725,3160.0
2023-05-24 12:30:00,149.13,149.26,149.1,149.26,12355.0,142.6963,142.8207,142.6676,142.8207,12355.0
2023-05-24 12:40:00,149.35,149.42,149.3,149.38,26298.0,142.9068,142.9738,142.859,142.9355,26298.0
2023-05-24 12:50:00,149.3,149.38,149.3,149.32,7292.0,142.859,142.9355,142.859,142.8781,7292.0
2023-05-24 13:00:00,149.32,149.33,149.14,149.14,18382.0,142.8781,142.8877,142.7059,142.7059,18382.0
2023-05-24 13:10:00,149.21,149.26,149.1,149.26,7976.0,142.7729,142.8207,142.6676,142.8207,7976.0
2023-05-24 13:20:00,149.25,149.41,149.15,149.19,20025.0,142.8111,142.9642,142.7154,142.7537,20025.0
2023-05-24 13:30:00,149.22,149.43,149.22,149.42,23488.0,142.7824,142.9834,142.7824,142.9738,23488.0
2023-05-24 13:40:00,149.48,149.57,149.35,149.39,12986.0,143.0312,143.1173,142.9068,142.9451,12986.0
2023-05-24 13:50:00,149.38,149.46,149.36,149.41,20551.0,142.9355,143.0121,142.9164,142.9642,20551.0
2023-05-24 14:00:00,149.45,149.52,149.27,149.28,15781.0,143.0025,143.0695,142.8303,142.8398,15781.0
2023-05-24 14:10:00,149.29,149.35,149.18,149.25,29659.0,142.8494,142.9068,142.7441,142.8111,29659.0
2023-05-24 14:20:00,149.19,149.26,149.08,149.12,40287.0,142.7537,142.8207,142.6485,142.6867,40287.0
2023-05-24 14:30:00,149.08,149.35,149.05,149.31,12991.0,142.6485,142.9068,142.6198,142.8685,12991.0
2023-05-24 14:40:00,149.33,149.37,149.27,149.29,20992.0,142.8877,142.926,142.8303,142.8494,20992.0
2023-05-24 14:50:00,149.29,149.33,149.09,149.15,40725.0,142.8494,142.8877,142.658,142.7154,40725.0
2023-05-24 15:00:00,149.18,149.24,149.07,149.19,31911.0,142.7441,142.8016,142.6389,142.7537,31911.0
2023-05-24 15:10:00,149.19,149.59,149.16,149.58,25953.0,142.7537,143.1365,142.725,143.1269,25953.0
2023-05-24 15:20:00,149.59,149.77,149.53,149.62,34342.0,143.1365,143.3087,143.079,143.1652,34342.0
2023-05-24 15:30:00,149.6,149.92,149.49,149.61,54363.0,143.146,143.4522,143.0408,143.1556,54363.0
2023-05-24 15:40:00,149.63,149.63,149.4,149.49,34044.0,143.1747,143.1747,142.9547,143.0408,34044.0
2023-05-24 15:50:00,149.46,149.46,149.19,149.31,123236.0,143.0121,143.0121,142.7537,142.8685,123236.0
2023-05-25 09:30:00,149.07,149.07,148.37,148.39,56263.0,142.6389,142.6389,141.9691,141.9882,56263.0
2023-05-25 09:40:00,148.38,148.8,148.34,148.42,61936.0,141.9787,142.3805,141.9404,142.0169,61936.0
2023-05-25 09:50:00,148.39,148.65,148.36,148.59,19623.0,141.9882,142.237,141.9595,142.1796,19623.0
2023-05-25 10:00:00,148.58,148.71,148.31,148.31,43407.0,142.17,142.2944,141.9117,141.9117,43407.0
2023-05-25 10:10:00,148.27,148.46,148.15,148.32,54711.0,141.8734,142.0552,141.7586,141.9213,54711.0
2023-05-25 10:20:00,148.27,148.52,148.22,148.51,10890.0,141.8734,142.1126,141.8256,142.1031,10890.0
2023-05-25 10:30:00,148.46,148.46,148.23,148.46,23073.0,142.0552,142.0552,141.8351,142.0552,23073.0
2023-05-25 10:40:00,148.53,148.65,148.36,148.41,17145.0,142.1222,142.237,141.9595,142.0074,17145.0
2023-05-25 10:50:00,148.45,148.5,148.35,148.44,7847.0,142.0456,142.0935,141.95,142.0361,7847.0
2023-05-25 11:00:00,148.48,148.62,148.45,148.53,8842.0,142.0743,142.2083,142.0456,142.1222,8842.0
2023-05-25 11:10:00,148.52,148.58,148.17,148.19,26408.0,142.1126,142.17,141.7777,141.7969,26408.0
2023-05-25 11:20:00,148.16,148.24,148.02,148.07,19906.0,141.7682,141.8447,141.6342,141.682,19906.0
2023-05-25 11:30:00,148.05,148.08,147.83,147.83,24019.0,141.6629,141.6916,141.4524,141.4524,24019.0
2023-05-25 11:40:00,147.84,147.86,147.75,147.82,10393.0,141.462,141.4811,141.3758,141.4428,10393.0
2023-05-25 11:50:00,147.8,147.97,147.79,147.94,37837.0,141.4237,141.5864,141.4141,141.5576,37837.0
2023-05-25 12:00:00,147.95,148.13,147.95,148.12,32671.0,141.5672,141.7394,141.5672,141.7299,32671.0
2023-05-25 12:10:00,148.15,148.33,148.15,148.31,7933.0,141.7586,141.9308,141.7586,141.9117,7933.0
2023-05-25 12:20:00,148.31,148.35,148.08,148.18,23176.0,141.9117,141.95,141.6916,141.7873,23176.0
2023-05-25 12:30:00,148.22,148.23,148.06,148.18,20849.0,141.8256,141.8351,141.6725,141.7873,20849.0
2023-05-25 12:40:00,148.22,148.28,148.16,148.25,5735.0,141.8256,141.883,141.7682,141.8543,5735.0
2023-05-25 12:50:00,148.22,148.27,148.08,148.08,8122.0,141.8256,141.8734,141.6916,141.6916,8122.0
2023-05-25 13:00:00,148.12,148.19,148.0,148.15,10173.0,141.7299,141.7969,141.6151,141.7586,10173.0
2023-05-25 13:10:00,148.16,148.45,148.16,148.41,15014.0,141.7682,142.0456,141.7682,142.0074,15014.0
2023-05-25 13:20:00,148.42,148.69,148.41,148.59,13409.0,142.0169,142.2753,142.0074,142.1796,13409.0
2023-05-25 13:30:00,148.61,148.7,148.56,148.63,13622.0,142.1987,142.2849,142.1509,142.2179,13622.0
2023-05-25 13:40:00,148.65,148.7,148.62,148.65,2646.0,142.237,142.2849,142.2083,142.237,2646.0
2023-05-25 13:50:00,148.66,148.7,148.54,148.7,19675.0,142.2466,142.2849,142.1318,142.2849,19675.0
2023-05-25 14:00:00,148.81,149.13,148.64,148.66,30497.0,142.3901,142.6963,142.2274,142.2466,30497.0
2023-05-25 14:10:00,148.67,148.87,148.65,148.81,21793.0,142.2562,142.4475,142.237,142.3901,21793.0
2023-05-25 14:20:00,148.81,148.85,148.71,148.77,29735.0,142.3901,142.4284,142.2944,142.3518,29735.0
2023-05-25 14:30:00,148.75,148.75,148.4,148.45,13084.0,142.3327,142.3327,141.9978,142.0456,13084.0
2023-05-25 14:40:00,148.45,148.51,148.35,148.38,25516.0,142.0456,142.1031,141.95,141.9787,25516.0
2023-05-25 14:50:00,148.39,148.49,148.39,148.48,68333.0,141.9882,142.0839,141.9882,142.0743,68333.0
2023-05-25 15:00:00,148.56,148.62,148.43,148.62,36682.0,142.1509,142.2083,142.0265,142.2083,36682.0
2023-05-25 15:10:00,148.7,148.75,148.52,148.54,21882.0,142.2849,142.3327,142.1126,142.1318,21882.0
2023-05-25 15:20:00,148.55,148.85,148.53,148.75,20332.0,142.1413,142.4284,142.1222,142.3327,20332.0
2023-05-25 15:30:00,148.77,148.9,148.64,148.75,26052.0,142.3518,142.4762,142.2274,142.3327,26052.0
2023-05-25 15:40:00,148.82,148.9,148.74,148.77,37613.0,142.3997,142.4762,142.3231,142.3518,37613.0
2023-05-25 15:50:00,148.76,148.76,148.51,148.55,94311.0,142.3423,142.3423,142.1031,142.1413,94311.0
2023-05-26 09:30:00,149.02,149.1,148.88,149.09,47184.0,142.5911,142.6676,142.4571,142.658,47184.0
2023-05-26 09:40:00,149.15,149.61,149.15,149.34,46487.0,142.7154,143.1556,142.7154,142.8972,46487.0
2023-05-26 09:50:00,149.3,149.3,149.1,149.13,53370.0,142.859,142.859,142.6676,142.6963,53370.0
2023-05-26 10:00:00,149.13,149.52,149.08,149.48,36885.0,142.6963,143.0695,142.6485,143.0312,36885.0
2023-05-26 10:10:00,149.5,149.57,149.34,149.56,10362.0,143.0503,143.1173,142.8972,143.1078,10362.0
2023-05-26 10:20:00,149.59,149.88,149.54,149.88,10812.0,143.1365,143.414,143.0886,143.414,10812.0
2023-05-26 10:30:00,149.92,149.96,149.77,149.84,14544.0,143.4522,143.4905,143.3087,143.3757,14544.0
2023-05-26 10:40:00,149.82,150.0,149.64,149.79,19005.0,143.3565,143.5288,143.1843,143.3278,19005.0
2023-05-26 10:50:00,149.78,149.78,149.6,149.6,9827.0,143.3183,143.3183,143.146,143.146,9827.0
2023-05-26 11:00:00,149.63,149.72,149.49,149.56,18280.0,143.1747,143.2609,143.0408,143.1078,18280.0
2023-05-26 11:10:00,149.52,149.52,149.31,149.37,3833.0,143.0695,143.0695,142.8685,142.926,3833.0
2023-05-26 11:20:00,149.41,149.41,149.13,149.2,41504.0,142.9642,142.9642,142.6963,142.7633,41504.0
2023-05-26 11:30:00,149.2,149.32,149.16,149.25,48285.0,142.7633,142.8781,142.725,142.8111,48285.0
2023-05-26 11:40:00,149.27,149.45,149.25,149.4,19115.0,142.8303,143.0025,142.8111,142.9547,19115.0
2023-05-26 11:50:00,149.39,149.42,149.26,149.29,25749.0,142.9451,142.9738,142.8207,142.8494,25749.0
2023-05-26 12:00:00,149.29,149.56,149.29,149.52,12957.0,142.8494,143.1078,142.8494,143.0695,12957.0
2023-05-26 12:10:00,149.52,149.55,149.4,149.45,27792.0,143.0695,143.0982,142.9547,143.0025,27792.0
2023-05-26 12:20:00,149.51,149.72,149.5,149.69,8219.0,143.0599,143.2609,143.0503,143.2321,8219.0
2023-05-26 12:30:00,149.72,149.79,149.67,149.69,12313.0,143.2609,143.3278,143.213,143.2321,12313.0
2023-05-26 12:40:00,149.69,149.7,149.59,149.59,8335.0,143.2321,143.2417,143.1365,143.1365,8335.0
2023-05-26 12:50:00,149.6,149.68,149.55,149.58,17306.0,143.146,143.2226,143.0982,143.1269,17306.0
2023-05-26 13:00:00,149.62,149.68,149.6,149.66,6466.0,143.1652,143.2226,143.146,143.2034,6466.0
2023-05-26 13:10:00,149.62,149.67,149.44,149.49,5801.0,143.1652,143.213,142.9929,143.0408,5801.0
2023-05-26 13:20:00,149.53,149.55,149.44,149.51,25442.0,143.079,143.0982,142.9929,143.0599,25442.0
2023-05-26 13:30:00,149.52,149.62,149.47,149.52,7406.0,143.0695,143.1652,143.0216,143.0695,7406.0
2023-05-26 13:40:00,149.43,149.44,149.34,149.42,4191.0,142.9834,142.9929,142.8972,142.9738,4191.0
2023-05-26 13:50:00,149.45,149.46,149.4,149.45,4407.0,143.0025,143.0121,142.9547,143.0025,4407.0
2023-05-26 14:00:00,149.53,149.56,149.34,149.34,30167.0,143.079,143.1078,142.8972,142.8972,30167.0
2023-05-26 14:10:00,149.38,149.54,149.38,149.53,10720.0,142.9355,143.0886,142.9355,143.079,10720.0
2023-05-26 14:20:00,149.51,149.65,149.51,149.62,16640.0,143.0599,143.1939,143.0599,143.1652,16640.0
2023-05-26 14:30:00,149.64,149.83,149.62,149.79,29091.0,143.1843,143.3661,143.1652,143.3278,29091.0
2023-05-26 14:40:00,149.81,149.85,149.75,149.83,11353.0,143.347,143.3852,143.2896,143.3661,11353.0
2023-05-26 14:50:00,149.83,149.85,149.72,149.72,12142.0,143.3661,143.3852,143.2609,143.2609,12142.0
2023-05-26 15:00:00,149.77,149.95,149.76,149.9,10052.0,143.3087,143.4809,143.2991,143.4331,10052.0
2023-05-26 15:10:00,149.91,149.93,149.78,149.83,5131.0,143.4427,143.4618,143.3183,143.3661,5131.0
2023-05-26 15:20:00,149.84,149.86,149.68,149.71,25003.0,143.3757,143.3948,143.2226,143.2513,25003.0
2023-05-26 15:30:00,149.7,149.8,149.66,149.67,19100.0,143.2417,143.3374,143.2034,143.213,19100.0
2023-05-26 15:40:00,149.72,149.88,149.72,149.85,10769.0,143.2609,143.414,143.2609,143.3852,10769.0
2023-05-26 15:50:00,149.83,149.89,149.66,149.73,66738.0,143.3661,143.4235,143.2034,143.2704,66738.0
2023-05-30 09:30:00,149.79,150.13,149.5,149.51,97180.0,143.3278,143.6532,143.0503,143.0599,97180.0
2023-05-30 09:40:00,149.46,149.57,149.24,149.51,38356.0,143.0121,143.1173,142.8016,143.0599,38356.0
2023-05-30 09:50:00,149.51,149.68,149.51,149.66,39878.0,143.0599,143.2226,143.0599,143.2034,39878.0
2023-05-30 10:00:00,149.66,149.72,149.26,149.48,20327.0,143.2034,143.2609,142.8207,143.0312,20327.0
2023-05-30 10:10:00,149.5,149.81,149.3,149.81,26474.0,143.0503,143.347,142.859,143.347,26474.0
2023-05-30 10:20:00,149.83,149.88,149.14,149.32,223067.0,143.3661,143.414,142.7059,142.8781,223067.0
2023-05-30 10:30:00,149.27,149.53,149.24,149.31,32488.0,142.8303,143.079,142.8016,142.8685,32488.0
2023-05-30 10:40:00,149.31,149.45,149.12,149.23,12352.0,142.8685,143.0025,142.6867,142.792,12352.0
2023-05-30 10:50:00,149.25,149.33,149.17,149.25,24781.0,142.8111,142.8877,142.7346,142.8111,24781.0
2023-05-30 11:00:00,149.24,149.36,149.23,149.26,8515.0,142.8016,142.9164,142.792,142.8207,8515.0
2023-05-30 11:10:00,149.24,149.25,149.01,149.09,12673.0,142.8016,142.8111,142.5815,142.658,12673.0
2023-05-30 11:20:00,149.08,149.14,148.92,149.14,18918.0,142.6485,142.7059,142.4954,142.7059,18918.0
2023-05-30 11:30:00,149.19,149.29,149.13,149.28,11770.0,142.7537,142.8494,142.6963,142.8398,11770.0
2023-05-30 11:40:00,149.31,149.31,149.18,149.25,30465.0,142.8685,142.8685,142.7441,142.8111,30465.0
2023-05-30 11:50:00,149.23,149.34,149.15,149.34,75049.0,142.792,142.8972,142.7154,142.8972,75049.0
2023-05-30 12:00:00,149.34,149.38,149.21,149.29,69739.0,142.8972,142.9355,142.7729,142.8494,69739.0
2023-05-30 12:10:00,149.29,149.42,149.24,149.39,52406.0,142.8494,142.9738,142.8016,142.9451,52406.0
2023-05-30 12:20:00,149.39,149.42,149.26,149.33,27109.0,142.9451,142.9738,142.8207,142.8877,27109.0
2023-05-30 12:30:00,149.31,149.4,149.2,149.21,19073.0,142.8685,142.9547,142.7633,142.7729,19073.0
2023-05-30 12:40:00,149.15,149.18,149.08,149.18,80303.0,142.7154,142.7441,142.6485,142.7441,80303.0
2023-05-30 12:50:00,149.17,149.38,149.16,149.34,25098.0,142.7346,142.9355,142.725,142.8972,25098.0
2023-05-30 13:00:00,149.35,149.36,149.15,149.18,61939.0,142.9068,142.9164,142.7154,142.7441,61939.0
2023-05-30 13:10:00,149.17,149.27,149.13,149.24,24198.0,142.7346,142.8303,142.6963,142.8016,24198.0
2023-05-30 13:20:00,149.27,149.28,149.01,149.04,19647.0,142.8303,142.8398,142.5815,142.6102,19647.0
2023-05-30 13:30:00,148.99,149.17,148.93,149.07,12559.0,142.5623,142.7346,142.5049,142.6389,12559.0
2023-05-30 13:40:00,149.08,149.18,149.06,149.16,37158.0,142.6485,142.7441,142.6293,142.725,37158.0
2023-05-30 13:50:00,149.16,149.2,148.98,149.0,36442.0,142.725,142.7633,142.5528,142.5719,36442.0
2023-05-30 14:00:00,149.0,149.03,148.91,148.94,36684.0,142.5719,142.6006,142.4858,142.5145,36684.0
2023-05-30 14:10:00,148.92,149.14,148.91,149.14,27111.0,142.4954,142.7059,142.4858,142.7059,27111.0
2023-05-30 14:20:00,149.13,149.32,149.11,149.29,46013.0,142.6963,142.8781,142.6772,142.8494,46013.0
2023-05-30 14:30:00,149.3,149.49,149.28,149.48,57604.0,142.859,143.0408,142.8398,143.0312,57604.0
2023-05-30 14:40:00,149.48,149.59,149.4,149.4,49333.0,143.0312,143.1365,142.9547,142.9547,49333.0
2023-05-30 14:50:00,149.4,149.48,149.29,149.31,35146.0,142.9547,143.0312,142.8494,142.8685,35146.0
2023-05-30 15:00:00,149.28,149.35,149.19,149.32,31469.0,142.8398,142.9068,142.7537,142.8781,31469.0
2023-05-30 15:10:00,149.31,149.36,149.22,149.33,13469.0,142.8685,142.9164,142.7824,142.8877,13469.0
2023-05-30 15:20:00,149.32,149.43,149.29,149.39,53378.0,142.8781,142.9834,142.8494,142.9451,53378.0
2023-05-30 15:30:00,149.4,149.5,149.39,149.45,27865.0,142.9547,143.0503,142.9451,143.0025,27865.0
2023-05-30 15:40:00,149.43,149.54,149.38,149.52,27117.0,142.9834,143.0886,142.9355,143.0695,27117.0
2023-05-30 15:50:00,149.51,149.51,149.29,149.43,163309.0,143.0599,143.0599,142.8494,142.9834,163309.0
2023-05-31 09:30:00,148.72,148.98,148.54,148.61,35955.0,142.304,142.5528,142.1318,142.1987,35955.0
2023-05-31 09:40:00,148.68,148.83,148.33,148.37,34723.0,142.2657,142.4092,141.9308,141.9691,34723.0
2023-05-31 09:50:00,148.38,148.5,148.3,148.36,41751.0,141.9787,142.0935,141.9021,141.9595,41751.0
2023-05-31 10:00:00,148.37,148.39,148.17,148.2,25125.0,141.9691,141.9882,141.7777,141.8064,25125.0
2023-05-31 10:10:00,148.2,148.29,148.12,148.23,20948.0,141.8064,141.8925,141.7299,141.8351,20948.0
2023-05-31 10:20:00,148.24,148.31,148.04,148.13,28808.0,141.8447,141.9117,141.6533,141.7394,28808.0
2023-05-31 10:30:00,148.1,148.15,147.95,148.06,71606.0,141.7107,141.7586,141.5672,141.6725,71606.0
2023-05-31 10:40:00,148.05,148.17,147.97,147.98,18241.0,141.6629,141.7777,141.5864,141.5959,18241.0
2023-05-31 10:50:00,147.96,148.11,147.9,148.01,72365.0,141.5768,141.7203,141.5194,141.6246,72365.0
2023-05-31 11:00:00,148.02,148.14,147.96,148.01,29642.0,141.6342,141.749,141.5768,141.6246,29642.0
2023-05-31 11:10:00,147.98,148.07,147.92,148.07,10854.0,141.5959,141.682,141.5385,141.682,10854.0
2023-05-31 11:20:00,148.11,148.17,147.99,147.99,4729.0,141.7203,141.7777,141.6055,141.6055,4729.0
2023-05-31 11:30:00,147.98,148.12,147.97,148.04,11053.0,141.5959,141.7299,141.5864,141.6533,11053.0
2023-05-31 11:40:00,148.06,148.18,148.03,148.03,19340.0,141.6725,141.7873,141.6438,141.6438,19340.0
2023-05-31 11:50:00,148.03,148.18,147.94,148.05,23599.0,141.6438,141.7873,141.5576,141.6629,23599.0
2023-05-31 12:00:00,148.07,148.21,148.04,148.09,27865.0,141.682,141.816,141.6533,141.7012,27865.0
2023-05-31 12:10:00,148.13,148.22,148.09,148.19,32724.0,141.7394,141.8256,141.7012,141.7969,32724.0
2023-05-31 12:20:00,148.18,148.29,148.16,148.26,54634.0,141.7873,141.8925,141.7682,141.8638,54634.0
2023-05-31 12:30:00,148.26,148.28,148.17,148.19,23901.0,141.8638,141.883,141.7777,141.7969,23901.0
2023-05-31 12:40:00,148.19,148.48,148.19,148.43,120864.0,141.7969,142.0743,141.7969,142.0265,120864.0
2023-05-31 12:50:00,148.43,148.43,148.16,148.33,93189.0,142.0265,142.0265,141.7682,141.9308,93189.0
2023-05-31 13:00:00,148.33,148.42,148.28,148.42,54523.0,141.9308,142.0169,141.883,142.0169,54523.0
2023-05-31 13:10:00,148.43,148.46,148.36,148.38,24256.0,142.0265,142.0552,141.9595,141.9787,24256.0
2023-05-31 13:20:00,148.38,148.41,148.33,148.41,37812.0,141.9787,142.0074,141.9308,142.0074,37812.0
2023-05-31 13:30:00,148.42,148.53,148.29,148.52,39992.0,142.0169,142.1222,141.8925,142.1126,39992.0
2023-05-31 13:40:00,148.54,148.64,148.42,148.47,120364.0,142.1318,142.2274,142.0169,142.0648,120364.0
2023-05-31 13:50:00,148.47,148.67,148.46,148.65,40343.0,142.0648,142.2562,142.0552,142.237,40343.0
2023-05-31 14:00:00,148.63,148.71,148.59,148.69,35534.0,142.2179,142.2944,142.1796,142.2753,35534.0
2023-05-31 14:10:00,148.69,148.78,148.62,148.74,37790.0,142.2753,142.3614,142.2083,142.3231,37790.0
2023-05-31 14:20:00,148.76,148.83,148.71,148.8,104146.0,142.3423,142.4092,142.2944,142.3805,104146.0
2023-05-31 14:30:00,148.81,148.83,148.73,148.81,66086.0,142.3901,142.4092,142.3136,142.3901,66086.0
2023-05-31 14:40:00,148.81,148.82,148.67,148.71,65318.0,142.3901,142.3997,142.2562,142.2944,65318.0
2023-05-31 14:50:00,148.71,148.71,148.49,148.68,82161.0,142.2944,142.2944,142.0839,142.2657,82161.0
2023-05-31 15:00:00,148.69,148.73,148.61,148.66,14988.0,142.2753,142.3136,142.1987,142.2466,14988.0
2023-05-31 15:10:00,148.67,148.76,148.64,148.67,23758.0,142.2562,142.3423,142.2274,142.2562,23758.0
2023-05-31 15:20:00,148.66,148.78,148.63,148.74,44248.0,142.2466,142.3614,142.2179,142.3231,44248.0
2023-05-31 15:30:00,148.74,148.84,148.69,148.81,55763.0,142.3231,142.4188,142.2753,142.3901,55763.0
2023-05-31 15:40:00,148.81,149.05,148.77,148.88,81370.0,142.3901,142.6198,142.3518,142.4571,81370.0
2023-05-31 15:50:00,148.88,148.89,148.59,148.65,266829.0,142.4571,142.4667,142.1796,142.237,266829.0
2023-06-01 09:30:00,148.88,148.97,148.41,148.69,145027.0,142.4571,142.5432,142.0074,142.2753,145027.0
2023-06-01 09:40:00,148.64,148.64,148.23,148.25,32036.0,142.2274,142.2274,141.8351,141.8543,32036.0
2023-06-01 09:50:00,148.27,148.38,148.16,148.27,27155.0,141.8734,141.9787,141.7682,141.8734,27155.0
2023-06-01 10:00:00,148.3,148.81,148.28,148.8,24142.0,141.9021,142.3901,141.883,142.3805,24142.0
2023-06-01 10:10:00,148.74,149.01,148.72,148.8,20041.0,142.3231,142.5815,142.304,142.3805,20041.0
2023-06-01 10:20:00,148.8,148.95,148.71,148.85,71244.0,142.3805,142.5241,142.2944,142.4284,71244.0
2023-06-01 10:30:00,148.86,149.02,148.81,149.0,13647.0,142.438,142.5911,142.3901,142.5719,13647.0
2023-06-01 10:40:00,149.0,149.34,149.0,149.14,14177.0,142.5719,142.8972,142.5719,142.7059,14177.0
2023-06-01 10:50:00,149.16,149.38,149.16,149.31,13955.0,142.725,142.9355,142.725,142.8685,13955.0
2023-06-01 11:00:00,149.32,149.36,149.25,149.25,10215.0,142.8781,142.9164,142.8111,142.8111,10215.0
2023-06-01 11:10:00,149.22,149.44,149.22,149.42,6420.0,142.7824,142.9929,142.7824,142.9738,6420.0
2023-06-01 11:20:00,149.41,149.57,149.4,149.51,7454.0,142.9642,143.1173,142.9547,143.0599,7454.0
2023-06-01 11:30:00,149.53,149.64,149.51,149.62,124752.0,143.079,143.1843,143.0599,143.1652,124752.0
2023-06-01 11:40:00,149.59,149.79,149.59,149.79,8637.0,143.1365,143.3278,143.1365,143.3278,8637.0
2023-06-01 11:50:00,149.77,149.82,149.72,149.78,8506.0,143.3087,143.3565,143.2609,143.3183,8506.0
2023-06-01 12:00:00,149.82,149.88,149.75,149.82,5751.0,143.3565,143.414,143.2896,143.3565,5751.0
2023-06-01 12:10:00,149.82,149.9,149.74,149.88,15759.0,143.3565,143.4331,143.28,143.414,15759.0
2023-06-01 12:20:00,149.88,150.0,149.87,149.98,5545.0,143.414,143.5288,143.4044,143.5096,5545.0
2023-06-01 12:30:00,149.98,149.98,149.89,149.9,8809.0,143.5096,143.5096,143.4235,143.4331,8809.0
2023-06-01 12:40:00,149.9,149.9,149.73,149.85,20148.0,143.4331,143.4331,143.2704,143.3852,20148.0
2023-06-01 12:50:00,149.87,149.92,149.83,149.84,3867.0,143.4044,143.4522,143.3661,143.3757,3867.0
2023-06-01 13:00:00,149.89,149.89,149.8,149.84,2711.0,143.4235,143.4235,143.3374,143.3757,2711.0
2023-06-01 13:10:00,149.77,149.88,149.77,149.86,16276.0,143.3087,143.414,143.3087,143.3948,16276.0
2023-06-01 13:20:00,149.85,149.98,149.74,149.86,39200.0,143.3852,143.5096,143.28,143.3948,39200.0
2023-06-01 13:30:00,149.85,149.85,149.7,149.74,32721.0,143.3852,143.3852,143.2417,143.28,32721.0
2023-06-01 13:40:00,149.73,149.89,149.72,149.88,27301.0,143.2704,143.4235,143.2609,143.414,27301.0
2023-06-01 13:50:00,149.9,149.97,149.86,149.96,6238.0,143.4331,143.5001,143.3948,143.4905,6238.0
2023-06-01 14:00:00,149.97,149.99,149.84,149.97,29596.0,143.5001,143.5192,143.3757,143.5001,29596.0
2023-06-01 14:10:00,149.97,149.98,149.85,149.86,15118.0,143.5001,143.5096,143.3852,143.3948,15118.0
2023-06-01 14:20:00,149.86,149.93,149.85,149.89,21234.0,143.3948,143.4618,143.3852,143.4235,21234.0
2023-06-01 14:30:00,149.9,149.92,149.82,149.84,23197.0,143.4331,143.4522,143.3565,143.3757,23197.0
2023-06-01 14:40:00,149.82,149.89,149.82,149.86,7534.0,143.3565,143.4235,143.3565,143.3948,7534.0
2023-06-01 14:50:00,149.84,150.01,149.83,149.99,19837.0,143.3757,143.5383,143.3661,143.5192,19837.0
2023-06-01 15:00:00,150.01,150.15,149.99,150.09,56476.0,143.5383,143.6723,143.5192,143.6149,56476.0
2023-06-01 15:10:00,150.07,150.19,150.07,150.08,11689.0,143.5958,143.7106,143.5958,143.6053,11689.0
2023-06-01 15:20:00,150.06,150.1,149.81,149.83,74413.0,143.5862,143.6245,143.347,143.3661,74413.0
2023-06-01 15:30:00,149.84,149.87,149.55,149.59,36105.0,143.3757,143.4044,143.0982,143.1365,36105.0
2023-06-01 15:40:00,149.59,149.79,149.57,149.78,27590.0,143.1365,143.3278,143.1173,143.3183,27590.0
2023-06-01 15:50:00,149.78,149.78,149.55,149.78,154956.0,143.3183,143.3183,143.0982,143.3183,154956.0
2023-06-02 09:30:00,150.74,151.29,150.74,151.17,78815.0,144.2368,144.7631,144.2368,144.6483,78815.0
2023-06-02 09:40:00,151.17,151.46,151.15,151.35,39403.0,144.6483,144.9258,144.6292,144.8205,39403.0
2023-06-02 09:50:00,151.37,151.55,151.05,151.09,44834.0,144.8397,145.0119,144.5335,144.5717,44834.0
2023-06-02 10:00:00,151.08,151.3,150.92,151.25,24219.0,144.5622,144.7727,144.4091,144.7248,24219.0
2023-06-02 10:10:00,151.25,151.53,151.19,151.27,16135.0,144.7248,144.9928,144.6674,144.744,16135.0
2023-06-02 10:20:00,151.31,151.54,151.28,151.54,31517.0,144.7823,145.0023,144.7536,145.0023,31517.0
2023-06-02 10:30:00,151.53,151.73,151.44,151.71,76453.0,144.9928,145.1841,144.9066,145.165,76453.0
2023-06-02 10:40:00,151.7,151.88,151.63,151.84,20466.0,145.1554,145.3277,145.0885,145.2894,20466.0
2023-06-02 10:50:00,151.81,151.95,151.79,151.95,8765.0,145.2607,145.3946,145.2415,145.3946,8765.0
2023-06-02 11:00:00,151.96,152.27,151.96,152.13,21457.0,145.4042,145.7008,145.4042,145.5669,21457.0
2023-06-02 11:10:00,152.17,152.33,152.17,152.32,27430.0,145.6052,145.7583,145.6052,145.7487,27430.0
2023-06-02 11:20:00,152.37,152.41,152.29,152.39,25905.0,145.7965,145.8348,145.72,145.8157,25905.0
2023-06-02 11:30:00,152.42,152.42,152.19,152.23,20955.0,145.8444,145.8444,145.6243,145.6626,20955.0
2023-06-02 11:40:00,152.21,152.27,152.08,152.13,14300.0,145.6434,145.7008,145.519,145.5669,14300.0
2023-06-02 11:50:00,152.11,152.33,152.08,152.28,26586.0,145.5477,145.7583,145.519,145.7104,26586.0
2023-06-02 12:00:00,152.32,152.4,152.23,152.34,12792.0,145.7487,145.8252,145.6626,145.7678,12792.0
2023-06-02 12:10:00,152.36,152.37,152.25,152.3,472884.0,145.787,145.7965,145.6817,145.7295,472884.0
2023-06-02 12:20:00,152.3,152.45,152.29,152.45,35801.0,145.7295,145.8731,145.72,145.8731,35801.0
2023-06-02 12:30:00,152.45,152.5,152.38,152.5,14268.0,145.8731,145.9209,145.8061,145.9209,14268.0
2023-06-02 12:40:00,152.5,152.61,152.41,152.54,9896.0,145.9209,146.0262,145.8348,145.9592,9896.0
2023-06-02 12:50:00,152.56,152.66,152.54,152.65,9413.0,145.9783,146.074,145.9592,146.0644,9413.0
2023-06-02 13:00:00,152.66,152.66,152.58,152.64,11513.0,146.074,146.074,145.9975,146.0549,11513.0
2023-06-02 13:10:00,152.61,152.69,152.55,152.68,7363.0,146.0262,146.1027,145.9688,146.0932,7363.0
2023-06-02 13:20:00,152.72,152.81,152.72,152.79,10756.0,146.1314,146.2175,146.1314,146.1984,10756.0
2023-06-02 13:30:00,152.79,152.82,152.7,152.72,16646.0,146.1984,146.2271,146.1123,146.1314,16646.0
2023-06-02 13:40:00,152.72,152.76,152.6,152.72,18485.0,146.1314,146.1697,146.0166,146.1314,18485.0
2023-06-02 13:50:00,152.73,152.76,152.71,152.75,29197.0,146.141,146.1697,146.1219,146.1601,29197.0
2023-06-02 14:00:00,152.73,152.78,152.55,152.61,20858.0,146.141,146.1888,145.9688,146.0262,20858.0
2023-06-02 14:10:00,152.61,152.64,152.56,152.59,23660.0,146.0262,146.0549,145.9783,146.007,23660.0
2023-06-02 14:20:00,152.59,152.7,152.59,152.68,23474.0,146.007,146.1123,146.007,146.0932,23474.0
2023-06-02 14:30:00,152.67,152.76,152.65,152.74,68871.0,146.0836,146.1697,146.0644,146.1506,68871.0
2023-06-02 14:40:00,152.75,152.79,152.74,152.76,3429.0,146.1601,146.1984,146.1506,146.1697,3429.0
2023-06-02 14:50:00,152.75,152.79,152.67,152.77,11903.0,146.1601,146.1984,146.0836,146.1793,11903.0
2023-06-02 15:00:00,152.78,152.91,152.78,152.82,26561.0,146.1888,146.3132,146.1888,146.2271,26561.0
2023-06-02 15:10:00,152.79,152.9,152.77,152.85,9927.0,146.1984,146.3037,146.1793,146.2558,9927.0
2023-06-02 15:20:00,152.86,152.86,152.7,152.7,58769.0,146.2654,146.2654,146.1123,146.1123,58769.0
2023-06-02 15:30:00,152.71,152.79,152.69,152.75,38314.0,146.1219,146.1984,146.1027,146.1601,38314.0
2023-06-02 15:40:00,152.75,152.8,152.63,152.73,13879.0,146.1601,146.208,146.0453,146.141,13879.0
2023-06-02 15:50:00,152.69,152.74,152.57,152.57,84462.0,146.1027,146.1506,145.9879,145.9879,84462.0
2023-06-05 09:30:00,152.74,152.89,152.74,152.82,64966.0,146.1506,146.2941,146.1506,146.2271,64966.0
2023-06-05 09:40:00,152.81,152.82,152.66,152.73,50668.0,146.2175,146.2271,146.074,146.141,50668.0
2023-06-05 09:50:00,152.72,152.72,152.47,152.51,19360.0,146.1314,146.1314,145.8922,145.9305,19360.0
2023-06-05 10:00:00,152.63,152.99,152.25,152.29,29154.0,146.0453,146.3898,145.6817,145.72,29154.0
2023-06-05 10:10:00,152.29,152.29,152.13,152.21,11495.0,145.72,145.72,145.5669,145.6434,11495.0
2023-06-05 10:20:00,152.18,152.28,152.14,152.21,12526.0,145.6147,145.7104,145.5765,145.6434,12526.0
2023-06-05 10:30:00,152.18,152.37,152.16,152.28,45074.0,145.6147,145.7965,145.5956,145.7104,45074.0
2023-06-05 10:40:00,152.3,152.45,152.25,152.44,175830.0,145.7295,145.8731,145.6817,145.8635,175830.0
2023-06-05 10:50:00,152.46,152.49,152.17,152.22,16851.0,145.8826,145.9114,145.6052,145.653,16851.0
2023-06-05 11:00:00,152.24,152.42,152.23,152.33,21641.0,145.6721,145.8444,145.6626,145.7583,21641.0
2023-06-05 11:10:00,152.36,152.38,152.28,152.33,19303.0,145.787,145.8061,145.7104,145.7583,19303.0
2023-06-05 11:20:00,152.36,152.41,152.22,152.4,13425.0,145.787,145.8348,145.653,145.8252,13425.0
2023-06-05 11:30:00,152.39,152.46,152.27,152.3,4897.0,145.8157,145.8826,145.7008,145.7295,4897.0
2023-06-05 11:40:00,152.27,152.46,152.27,152.46,11711.0,145.7008,145.8826,145.7008,145.8826,11711.0
2023-06-05 11:50:00,152.44,152.51,152.4,152.44,8645.0,145.8635,145.9305,145.8252,145.8635,8645.0
2023-06-05 12:00:00,152.5,152.51,152.32,152.51,13356.0,145.9209,145.9305,145.7487,145.9305,13356.0
2023-06-05 12:10:00,152.49,152.64,152.49,152.57,66203.0,145.9114,146.0549,145.9114,145.9879,66203.0
2023-06-05 12:20:00,152.57,152.62,152.48,152.59,11536.0,145.9879,146.0357,145.9018,146.007,11536.0
2023-06-05 12:30:00,152.61,152.62,152.55,152.57,12629.0,146.0262,146.0357,145.9688,145.9879,12629.0
2023-06-05 12:40:00,152.55,152.7,152.54,152.66,64607.0,145.9688,146.1123,145.9592,146.074,64607.0
2023-06-05 12:50:00,152.68,152.7,152.57,152.59,39644.0,146.0932,146.1123,145.9879,146.007,39644.0
2023-06-05 13:00:00,152.67,152.67,152.55,152.66,7213.0,146.0836,146.0836,145.9688,146.074,7213.0
2023-06-05 13:10:00,152.67,152.68,152.4,152.5,21030.0,146.0836,146.0932,145.8252,145.9209,21030.0
2023-06-05 13:20:00,152.55,152.55,152.23,152.31,23102.0,145.9688,145.9688,145.6626,145.7391,23102.0
2023-06-05 13:30:00,152.3,152.3,152.18,152.26,14511.0,145.7295,145.7295,145.6147,145.6913,14511.0
2023-06-05 13:40:00,152.25,152.39,152.24,152.39,13448.0,145.6817,145.8157,145.6721,145.8157,13448.0
2023-06-05 13:50:00,152.39,152.49,152.37,152.48,10744.0,145.8157,145.9114,145.7965,145.9018,10744.0
2023-06-05 14:00:00,152.47,152.48,152.23,152.27,26056.0,145.8922,145.9018,145.6626,145.7008,26056.0
2023-06-05 14:10:00,152.28,152.38,152.19,152.37,20523.0,145.7104,145.8061,145.6243,145.7965,20523.0
2023-06-05 14:20:00,152.36,152.36,152.14,152.27,27091.0,145.787,145.787,145.5765,145.7008,27091.0
2023-06-05 14:30:00,152.29,152.29,151.88,151.94,43948.0,145.72,145.72,145.3277,145.3851,43948.0
2023-06-05 14:40:00,151.96,152.08,151.92,151.99,11365.0,145.4042,145.519,145.3659,145.4329,11365.0
2023-06-05 14:50:00,152.0,152.23,151.88,152.19,32317.0,145.4425,145.6626,145.3277,145.6243,32317.0
2023-06-05 15:00:00,152.2,152.22,151.94,152.02,22168.0,145.6339,145.653,145.3851,145.4616,22168.0
2023-06-05 15:10:00,152.02,152.24,152.01,152.12,15140.0,145.4616,145.6721,145.4521,145.5573,15140.0
2023-06-05 15:20:00,152.15,152.19,152.06,152.09,28392.0,145.586,145.6243,145.4999,145.5286,28392.0
2023-06-05 15:30:00,152.08,152.22,152.06,152.21,12960.0,145.519,145.653,145.4999,145.6434,12960.0
2023-06-05 15:40:00,152.24,152.3,152.14,152.3,18889.0,145.6721,145.7295,145.5765,145.7295,18889.0
2023-06-05 15:50:00,152.3,152.36,152.08,152.08,38059.0,145.7295,145.787,145.519,145.519,38059.0
2023-06-06 09:30:00,152.04,152.18,151.82,152.04,108431.0,145.4808,145.6147,145.2703,145.4808,108431.0
2023-06-06 09:40:00,152.1,152.3,152.04,152.25,33419.0,145.5382,145.7295,145.4808,145.6817,33419.0
2023-06-06 09:50:00,152.27,152.36,152.19,152.27,28256.0,145.7008,145.787,145.6243,145.7008,28256.0
2023-06-06 10:00:00,152.33,152.67,152.27,152.66,15417.0,145.7583,146.0836,145.7008,146.074,15417.0
2023-06-06 10:10:00,152.67,152.75,152.59,152.71,42187.0,146.0836,146.1601,146.007,146.1219,42187.0
2023-06-06 10:20:00,152.75,152.75,152.61,152.71,6813.0,146.1601,146.1601,146.0262,146.1219,6813.0
2023-06-06 10:30:00,152.7,152.82,152.66,152.71,29696.0,146.1123,146.2271,146.074,146.1219,29696.0
2023-06-06 10:40:00,152.72,153.02,152.69,153.02,74673.0,146.1314,146.4185,146.1027,146.4185,74673.0
2023-06-06 10:50:00,153.02,153.06,152.91,153.01,35400.0,146.4185,146.4568,146.3132,146.4089,35400.0
2023-06-06 11:00:00,153.03,153.16,152.99,153.03,14881.0,146.4281,146.5524,146.3898,146.4281,14881.0
2023-06-06 11:10:00,153.07,153.07,152.96,153.04,3000.0,146.4663,146.4663,146.3611,146.4376,3000.0
2023-06-06 11:20:00,153.03,153.05,152.75,152.95,9312.0,146.4281,146.4472,146.1601,146.3515,9312.0
2023-06-06 11:30:00,152.96,153.1,152.89,153.1,5759.0,146.3611,146.495,146.2941,146.495,5759.0
2023-06-06 11:40:00,153.07,153.19,152.98,153.13,13627.0,146.4663,146.5812,146.3802,146.5237,13627.0
2023-06-06 11:50:00,153.15,153.15,152.99,153.0,11140.0,146.5429,146.5429,146.3898,146.3993,11140.0
2023-06-06 12:00:00,152.98,153.11,152.83,152.9,31831.0,146.3802,146.5046,146.2367,146.3037,31831.0
2023-06-06 12:10:00,152.93,152.95,152.87,152.91,40277.0,146.3324,146.3515,146.275,146.3132,40277.0
2023-06-06 12:20:00,152.93,152.94,152.82,152.84,8061.0,146.3324,146.3419,146.2271,146.2463,8061.0
2023-06-06 12:30:00,152.84,152.85,152.76,152.77,4119.0,146.2463,146.2558,146.1697,146.1793,4119.0
2023-06-06 12:40:00,152.79,152.84,152.72,152.77,6407.0,146.1984,146.2463,146.1314,146.1793,6407.0
2023-06-06 12:50:00,152.76,152.82,152.7,152.77,12131.0,146.1697,146.2271,146.1123,146.1793,12131.0
2023-06-06 13:00:00,152.77,152.87,152.72,152.85,22100.0,146.1793,146.275,146.1314,146.2558,22100.0
2023-06-06 13:10:00,152.88,152.98,152.83,152.85,14845.0,146.2845,146.3802,146.2367,146.2558,14845.0
2023-06-06 13:20:00,152.8,152.8,152.54,152.69,42373.0,146.208,146.208,145.9592,146.1027,42373.0
2023-06-06 13:30:00,152.68,152.69,152.6,152.66,5337.0,146.0932,146.1027,146.0166,146.074,5337.0
2023-06-06 13:40:00,152.62,152.62,152.56,152.59,3782.0,146.0357,146.0357,145.9783,146.007,3782.0
2023-06-06 13:50:00,152.61,152.62,152.47,152.54,10343.0,146.0262,146.0357,145.8922,145.9592,10343.0
2023-06-06 14:00:00,152.5,152.5,152.42,152.5,6672.0,145.9209,145.9209,145.8444,145.9209,6672.0
2023-06-06 14:10:00,152.5,152.64,152.47,152.64,10471.0,145.9209,146.0549,145.8922,146.0549,10471.0
2023-06-06 14:20:00,152.61,152.7,152.54,152.66,24317.0,146.0262,146.1123,145.9592,146.074,24317.0
2023-06-06 14:30:00,152.7,152.74,152.68,152.74,12180.0,146.1123,146.1506,146.0932,146.1506,12180.0
2023-06-06 14:40:00,152.73,152.79,152.72,152.73,20339.0,146.141,146.1984,146.1314,146.141,20339.0
2023-06-06 14:50:00,152.75,152.8,152.75,152.79,19000.0,146.1601,146.208,146.1601,146.1984,19000.0
2023-06-06 15:00:00,152.82,152.87,152.78,152.85,18120.0,146.2271,146.275,146.1888,146.2558,18120.0
2023-06-06 15:10:00,152.8,152.89,152.79,152.87,11471.0,146.208,146.2941,146.1984,146.275,11471.0
2023-06-06 15:20:00,152.89,153.01,152.88,153.0,15600.0,146.2941,146.4089,146.2845,146.3993,15600.0
2023-06-06 15:30:00,153.0,153.06,152.88,152.89,16649.0,146.3993,146.4568,146.2845,146.2941,16649.0
2023-06-06 15:40:00,152.87,153.05,152.82,153.03,22210.0,146.275,146.4472,146.2271,146.4281,22210.0
2023-06-06 15:50:00,153.03,153.17,153.0,153.0,45627.0,146.4281,146.562,146.3993,146.3993,45627.0
2023-06-07 09:30:00,152.63,152.85,152.4,152.85,79151.0,146.6412,146.8525,146.4202,146.8525,79151.0
2023-06-07 09:40:00,152.86,152.93,152.68,152.87,21656.0,146.8622,146.9294,146.6892,146.8718,21656.0
2023-06-07 09:50:00,152.92,153.08,152.85,153.07,38349.0,146.9198,147.0735,146.8525,147.0639,38349.0
2023-06-07 10:00:00,153.08,153.1,152.86,153.03,22389.0,147.0735,147.0927,146.8622,147.0255,22389.0
2023-06-07 10:10:00,153.03,153.2,153.02,153.09,40041.0,147.0255,147.1888,147.0159,147.0831,40041.0
2023-06-07 10:20:00,153.07,153.22,153.01,153.22,13162.0,147.0639,147.208,147.0063,147.208,13162.0
2023-06-07 10:30:00,153.2,153.29,153.02,153.1,38392.0,147.1888,147.2753,147.0159,147.0927,38392.0
2023-06-07 10:40:00,153.09,153.22,152.98,153.16,16750.0,147.0831,147.208,146.9774,147.1504,16750.0
2023-06-07 10:50:00,153.13,153.35,153.02,153.33,16406.0,147.1216,147.3329,147.0159,147.3137,16406.0
2023-06-07 11:00:00,153.32,153.39,153.24,153.28,8996.0,147.3041,147.3714,147.2272,147.2657,8996.0
2023-06-07 11:10:00,153.28,153.34,153.26,153.26,27589.0,147.2657,147.3233,147.2465,147.2465,27589.0
2023-06-07 11:20:00,153.24,153.38,153.21,153.36,23381.0,147.2272,147.3617,147.1984,147.3425,23381.0
2023-06-07 11:30:00,153.37,153.5,153.35,153.39,35376.0,147.3521,147.477,147.3329,147.3714,35376.0
2023-06-07 11:40:00,153.38,153.38,153.27,153.34,24993.0,147.3617,147.3617,147.2561,147.3233,24993.0
2023-06-07 11:50:00,153.34,153.34,153.08,153.15,24123.0,147.3233,147.3233,147.0735,147.1408,24123.0
2023-06-07 12:00:00,153.15,153.29,153.13,153.27,23818.0,147.1408,147.2753,147.1216,147.2561,23818.0
2023-06-07 12:10:00,153.25,153.36,153.2,153.32,21230.0,147.2368,147.3425,147.1888,147.3041,21230.0
2023-06-07 12:20:00,153.32,153.42,153.3,153.42,18028.0,147.3041,147.4002,147.2849,147.4002,18028.0
2023-06-07 12:30:00,153.4,153.51,153.38,153.48,19347.0,147.381,147.4866,147.3617,147.4578,19347.0
2023-06-07 12:40:00,153.47,153.59,153.43,153.43,9289.0,147.4482,147.5635,147.4098,147.4098,9289.0
2023-06-07 12:50:00,153.45,153.5,153.33,153.43,71177.0,147.429,147.477,147.3137,147.4098,71177.0
2023-06-07 13:00:00,153.43,153.44,153.29,153.44,33125.0,147.4098,147.4194,147.2753,147.4194,33125.0
2023-06-07 13:10:00,153.49,153.5,153.3,153.34,21359.0,147.4674,147.477,147.2849,147.3233,21359.0
2023-06-07 13:20:00,153.33,153.44,153.23,153.32,48622.0,147.3137,147.4194,147.2176,147.3041,48622.0
2023-06-07 13:30:00,153.31,153.37,153.22,153.24,28685.0,147.2945,147.3521,147.208,147.2272,28685.0
2023-06-07 13:40:00,153.25,153.38,153.23,153.3,15218.0,147.2368,147.3617,147.2176,147.2849,15218.0
2023-06-07 13:50:00,153.27,153.41,153.24,153.38,13499.0,147.2561,147.3906,147.2272,147.3617,13499.0
2023-06-07 14:00:00,153.39,153.51,153.39,153.48,13675.0,147.3714,147.4866,147.3714,147.4578,13675.0
2023-06-07 14:10:00,153.46,153.51,153.34,153.51,13484.0,147.4386,147.4866,147.3233,147.4866,13484.0
2023-06-07 14:20:00,153.51,153.57,153.47,153.52,4650.0,147.4866,147.5443,147.4482,147.4963,4650.0
2023-06-07 14:30:00,153.53,153.55,153.38,153.48,35346.0,147.5059,147.5251,147.3617,147.4578,35346.0
2023-06-07 14:40:00,153.48,153.51,153.43,153.48,6766.0,147.4578,147.4866,147.4098,147.4578,6766.0
2023-06-07 14:50:00,153.46,153.59,153.45,153.55,9885.0,147.4386,147.5635,147.429,147.5251,9885.0
2023-06-07 15:00:00,153.59,153.64,153.52,153.53,17150.0,147.5635,147.6115,147.4963,147.5059,17150.0
2023-06-07 15:10:00,153.53,153.64,153.45,153.64,18446.0,147.5059,147.6115,147.429,147.6115,18446.0
2023-06-07 15:20:00,153.65,153.74,153.6,153.66,6539.0,147.6212,147.7076,147.5731,147.6308,6539.0
2023-06-07 15:30:00,153.67,153.75,153.6,153.6,26494.0,147.6404,147.7172,147.5731,147.5731,26494.0
2023-06-07 15:40:00,153.58,153.71,153.57,153.71,42917.0,147.5539,147.6788,147.5443,147.6788,42917.0
2023-06-07 15:50:00,153.74,153.78,153.48,153.62,115645.0,147.7076,147.7461,147.4578,147.5923,115645.0
2023-06-08 09:30:00,153.48,153.63,153.24,153.27,77011.0,147.4578,147.6019,147.2272,147.2561,77011.0
2023-06-08 09:40:00,153.26,153.34,152.89,153.0,21953.0,147.2465,147.3233,146.891,146.9967,21953.0
2023-06-08 09:50:00,153.01,153.07,152.91,153.04,33419.0,147.0063,147.0639,146.9102,147.0351,33419.0
2023-06-08 10:00:00,153.01,153.21,153.01,153.1,14297.0,147.0063,147.1984,147.0063,147.0927,14297.0
2023-06-08 10:10:00,153.11,153.29,153.07,153.24,91857.0,147.1023,147.2753,147.0639,147.2272,91857.0
2023-06-08 10:20:00,153.23,153.34,153.14,153.31,5147.0,147.2176,147.3233,147.1312,147.2945,5147.0
2023-06-08 10:30:00,153.34,153.37,153.17,153.21,9825.0,147.3233,147.3521,147.16,147.1984,9825.0
2023-06-08 10:40:00,153.24,153.32,153.21,153.28,13163.0,147.2272,147.3041,147.1984,147.2657,13163.0
2023-06-08 10:50:00,153.31,153.36,153.28,153.31,14184.0,147.2945,147.3425,147.2657,147.2945,14184.0
2023-06-08 11:00:00,153.35,153.37,153.17,153.17,10405.0,147.3329,147.3521,147.16,147.16,10405.0
2023-06-08 11:10:00,153.19,153.25,153.12,153.19,15505.0,147.1792,147.2368,147.1119,147.1792,15505.0
2023-06-08 11:20:00,153.19,153.32,153.19,153.31,9578.0,147.1792,147.3041,147.1792,147.2945,9578.0
2023-06-08 11:30:00,153.35,153.36,153.29,153.31,12397.0,147.3329,147.3425,147.2753,147.2945,12397.0
2023-06-08 11:40:00,153.33,153.36,153.15,153.2,49229.0,147.3137,147.3425,147.1408,147.1888,49229.0
2023-06-08 11:50:00,153.16,153.17,153.09,153.1,11657.0,147.1504,147.16,147.0831,147.0927,11657.0
2023-06-08 12:00:00,153.07,153.25,153.04,153.2,4510.0,147.0639,147.2368,147.0351,147.1888,4510.0
2023-06-08 12:10:00,153.21,153.32,153.19,153.31,42034.0,147.1984,147.3041,147.1792,147.2945,42034.0
2023-06-08 12:20:00,153.32,153.6,153.31,153.58,8901.0,147.3041,147.5731,147.2945,147.5539,8901.0
2023-06-08 12:30:00,153.56,153.6,153.52,153.52,6734.0,147.5347,147.5731,147.4963,147.4963,6734.0
2023-06-08 12:40:00,153.53,153.58,153.49,153.51,16314.0,147.5059,147.5539,147.4674,147.4866,16314.0
2023-06-08 12:50:00,153.5,153.66,153.5,153.59,6026.0,147.477,147.6308,147.477,147.5635,6026.0
2023-06-08 13:00:00,153.59,153.64,153.58,153.58,2369.0,147.5635,147.6115,147.5539,147.5539,2369.0
2023-06-08 13:10:00,153.61,153.7,153.58,153.7,11869.0,147.5827,147.6692,147.5539,147.6692,11869.0
2023-06-08 13:20:00,153.71,153.72,153.63,153.64,10911.0,147.6788,147.6884,147.6019,147.6115,10911.0
2023-06-08 13:30:00,153.67,153.68,153.58,153.59,11268.0,147.6404,147.65,147.5539,147.5635,11268.0
2023-06-08 13:40:00,153.55,153.6,153.48,153.53,26624.0,147.5251,147.5731,147.4578,147.5059,26624.0
2023-06-08 13:50:00,153.52,153.64,153.52,153.64,10560.0,147.4963,147.6115,147.4963,147.6115,10560.0
2023-06-08 14:00:00,153.65,153.67,153.58,153.58,7740.0,147.6212,147.6404,147.5539,147.5539,7740.0
2023-06-08 14:10:00,153.58,153.69,153.54,153.68,12713.0,147.5539,147.6596,147.5155,147.65,12713.0
2023-06-08 14:20:00,153.68,153.75,153.66,153.75,9249.0,147.65,147.7172,147.6308,147.7172,9249.0
2023-06-08 14:30:00,153.77,153.87,153.76,153.84,14987.0,147.7364,147.8325,147.7268,147.8037,14987.0
2023-06-08 14:40:00,153.84,153.87,153.78,153.78,14977.0,147.8037,147.8325,147.7461,147.7461,14977.0
2023-06-08 14:50:00,153.8,153.84,153.79,153.82,8183.0,147.7653,147.8037,147.7557,147.7845,8183.0
2023-06-08 15:00:00,153.84,153.84,153.81,153.83,14728.0,147.8037,147.8037,147.7749,147.7941,14728.0
2023-06-08 15:10:00,153.84,153.85,153.71,153.71,16281.0,147.8037,147.8133,147.6788,147.6788,16281.0
2023-06-08 15:20:00,153.73,153.83,153.71,153.79,18168.0,147.698,147.7941,147.6788,147.7557,18168.0
2023-06-08 15:30:00,153.79,153.79,153.7,153.75,21801.0,147.7557,147.7557,147.6692,147.7172,21801.0
2023-06-08 15:40:00,153.76,153.93,153.75,153.91,31582.0,147.7268,147.8902,147.7172,147.871,31582.0
2023-06-08 15:50:00,153.92,154.0,153.79,153.85,94282.0,147.8806,147.9574,147.7557,147.8133,94282.0
2023-06-09 09:30:00,153.78,153.84,153.58,153.82,26871.0,147.7461,147.8037,147.5539,147.7845,26871.0
2023-06-09 09:40:00,153.84,153.91,153.53,153.64,31757.0,147.8037,147.871,147.5059,147.6115,31757.0
2023-06-09 09:50:00,153.74,153.8,153.58,153.58,28088.0,147.7076,147.7653,147.5539,147.5539,28088.0
2023-06-09 10:00:00,153.64,153.96,153.64,153.84,20550.0,147.6115,147.919,147.6115,147.8037,20550.0
2023-06-09 10:10:00,153.88,154.06,153.84,154.06,24746.0,147.8421,148.0151,147.8037,148.0151,24746.0
2023-06-09 10:20:00,154.02,154.09,153.91,154.05,26568.0,147.9766,148.0439,147.871,148.0055,26568.0
2023-06-09 10:30:00,154.09,154.12,153.96,154.03,71656.0,148.0439,148.0727,147.919,147.9862,71656.0
2023-06-09 10:40:00,154.05,154.26,153.93,154.09,31479.0,148.0055,148.2072,147.8902,148.0439,31479.0
2023-06-09 10:50:00,154.06,154.17,153.93,154.08,21392.0,148.0151,148.1208,147.8902,148.0343,21392.0
2023-06-09 11:00:00,154.07,154.13,153.99,154.04,14791.0,148.0247,148.0823,147.9478,147.9959,14791.0
2023-06-09 11:10:00,154.03,154.04,153.92,153.96,7264.0,147.9862,147.9959,147.8806,147.919,7264.0
2023-06-09 11:20:00,153.92,153.92,153.46,153.56,51746.0,147.8806,147.8806,147.4386,147.5347,51746.0
2023-06-09 11:30:00,153.53,153.59,153.34,153.51,29987.0,147.5059,147.5635,147.3233,147.4866,29987.0
2023-06-09 11:40:00,153.58,153.68,153.56,153.65,4775.0,147.5539,147.65,147.5347,147.6212,4775.0
2023-06-09 11:50:00,153.65,153.65,153.49,153.52,23986.0,147.6212,147.6212,147.4674,147.4963,23986.0
2023-06-09 12:00:00,153.51,153.59,153.37,153.43,34855.0,147.4866,147.5635,147.3521,147.4098,34855.0
2023-06-09 12:10:00,153.43,153.58,153.42,153.55,13101.0,147.4098,147.5539,147.4002,147.5251,13101.0
2023-06-09 12:20:00,153.55,153.55,153.35,153.46,6712.0,147.5251,147.5251,147.3329,147.4386,6712.0
2023-06-09 12:30:00,153.44,153.53,153.36,153.4,8715.0,147.4194,147.5059,147.3425,147.381,8715.0
2023-06-09 12:40:00,153.4,153.49,153.37,153.47,7294.0,147.381,147.4674,147.3521,147.4482,7294.0
2023-06-09 12:50:00,153.48,153.56,153.44,153.56,5748.0,147.4578,147.5347,147.4194,147.5347,5748.0
2023-06-09 13:00:00,153.55,153.62,153.53,153.57,16431.0,147.5251,147.5923,147.5059,147.5443,16431.0
2023-06-09 13:10:00,153.57,153.59,153.5,153.54,9525.0,147.5443,147.5635,147.477,147.5155,9525.0
2023-06-09 13:20:00,153.49,153.56,153.47,153.55,6436.0,147.4674,147.5347,147.4482,147.5251,6436.0
2023-06-09 13:30:00,153.56,153.62,153.55,153.57,4298.0,147.5347,147.5923,147.5251,147.5443,4298.0
2023-06-09 13:40:00,153.59,153.66,153.55,153.56,11279.0,147.5635,147.6308,147.5251,147.5347,11279.0
2023-06-09 13:50:00,153.57,153.62,153.5,153.62,15097.0,147.5443,147.5923,147.477,147.5923,15097.0
2023-06-09 14:00:00,153.63,153.63,153.56,153.62,13678.0,147.6019,147.6019,147.5347,147.5923,13678.0
2023-06-09 14:10:00,153.63,153.65,153.56,153.6,128204.0,147.6019,147.6212,147.5347,147.5731,128204.0
2023-06-09 14:20:00,153.61,153.7,153.56,153.58,11763.0,147.5827,147.6692,147.5347,147.5539,11763.0
2023-06-09 14:30:00,153.59,153.61,153.48,153.48,10098.0,147.5635,147.5827,147.4578,147.4578,10098.0
2023-06-09 14:40:00,153.47,153.57,153.46,153.55,13438.0,147.4482,147.5443,147.4386,147.5251,13438.0
2023-06-09 14:50:00,153.54,153.59,153.5,153.59,14963.0,147.5155,147.5635,147.477,147.5635,14963.0
2023-06-09 15:00:00,153.59,153.7,153.5,153.5,31654.0,147.5635,147.6692,147.477,147.477,31654.0
2023-06-09 15:10:00,153.5,153.66,153.49,153.64,28809.0,147.477,147.6308,147.4674,147.6115,28809.0
2023-06-09 15:20:00,153.65,153.68,153.56,153.61,16686.0,147.6212,147.65,147.5347,147.5827,16686.0
2023-06-09 15:30:00,153.62,153.7,153.51,153.61,29378.0,147.5923,147.6692,147.4866,147.5827,29378.0
2023-06-09 15:40:00,153.61,153.69,153.61,153.64,15899.0,147.5827,147.6596,147.5827,147.6115,15899.0
2023-06-09 15:50:00,153.62,153.68,153.55,153.62,138252.0,147.5923,147.65,147.5251,147.5923,138252.0
2023-06-12 09:30:00,153.59,153.78,153.34,153.6,24664.0,147.5635,147.7461,147.3233,147.5731,24664.0
2023-06-12 09:40:00,153.64,153.79,153.47,153.72,27408.0,147.6115,147.7557,147.4482,147.6884,27408.0
2023-06-12 09:50:00,153.73,153.99,153.73,153.97,20907.0,147.698,147.9478,147.698,147.9286,20907.0
2023-06-12 10:00:00,153.98,153.99,153.74,153.81,44448.0,147.9382,147.9478,147.7076,147.7749,44448.0
2023-06-12 10:10:00,153.85,154.01,153.82,153.97,14509.0,147.8133,147.967,147.7845,147.9286,14509.0
2023-06-12 10:20:00,153.97,153.98,153.65,153.77,20002.0,147.9286,147.9382,147.6212,147.7364,20002.0
2023-06-12 10:30:00,153.78,153.78,153.49,153.49,212982.0,147.7461,147.7461,147.4674,147.4674,212982.0
2023-06-12 10:40:00,153.51,153.63,153.51,153.57,7458.0,147.4866,147.6019,147.4866,147.5443,7458.0
2023-06-12 10:50:00,153.61,153.74,153.55,153.71,21542.0,147.5827,147.7076,147.5251,147.6788,21542.0
2023-06-12 11:00:00,153.77,153.81,153.7,153.73,20470.0,147.7364,147.7749,147.6692,147.698,20470.0
2023-06-12 11:10:00,153.73,153.8,153.69,153.72,29873.0,147.698,147.7653,147.6596,147.6884,29873.0
2023-06-12 11:20:00,153.71,153.71,153.57,153.63,30025.0,147.6788,147.6788,147.5443,147.6019,30025.0
2023-06-12 11:30:00,153.64,153.71,153.55,153.58,22229.0,147.6115,147.6788,147.5251,147.5539,22229.0
2023-06-12 11:40:00,153.58,153.63,153.53,153.55,25267.0,147.5539,147.6019,147.5059,147.5251,25267.0
2023-06-12 11:50:00,153.56,153.6,153.49,153.6,18656.0,147.5347,147.5731,147.4674,147.5731,18656.0
2023-06-12 12:00:00,153.6,153.72,153.59,153.69,49658.0,147.5731,147.6884,147.5635,147.6596,49658.0
2023-06-12 12:10:00,153.71,153.73,153.68,153.71,7646.0,147.6788,147.698,147.65,147.6788,7646.0
2023-06-12 12:20:00,153.71,153.72,153.68,153.69,15688.0,147.6788,147.6884,147.65,147.6596,15688.0
2023-06-12 12:30:00,153.7,153.79,153.69,153.79,10015.0,147.6692,147.7557,147.6596,147.7557,10015.0
2023-06-12 12:40:00,153.8,153.8,153.74,153.79,6796.0,147.7653,147.7653,147.7076,147.7557,6796.0
2023-06-12 12:50:00,153.8,153.8,153.75,153.79,11957.0,147.7653,147.7653,147.7172,147.7557,11957.0
2023-06-12 13:00:00,153.78,153.82,153.67,153.7,43264.0,147.7461,147.7845,147.6404,147.6692,43264.0
2023-06-12 13:10:00,153.69,153.73,153.65,153.69,19771.0,147.6596,147.698,147.6212,147.6596,19771.0
2023-06-12 13:20:00,153.7,153.72,153.62,153.62,10782.0,147.6692,147.6884,147.5923,147.5923,10782.0
2023-06-12 13:30:00,153.62,153.63,153.52,153.55,8229.0,147.5923,147.6019,147.4963,147.5251,8229.0
2023-06-12 13:40:00,153.57,153.67,153.56,153.65,6383.0,147.5443,147.6404,147.5347,147.6212,6383.0
2023-06-12 13:50:00,153.63,153.66,153.62,153.65,18569.0,147.6019,147.6308,147.5923,147.6212,18569.0
2023-06-12 14:00:00,153.66,153.67,153.58,153.62,11160.0,147.6308,147.6404,147.5539,147.5923,11160.0
2023-06-12 14:10:00,153.62,153.64,153.58,153.58,7954.0,147.5923,147.6115,147.5539,147.5539,7954.0
2023-06-12 14:20:00,153.59,153.64,153.56,153.59,6035.0,147.5635,147.6115,147.5347,147.5635,6035.0
2023-06-12 14:30:00,153.6,153.72,153.57,153.58,19813.0,147.5731,147.6884,147.5443,147.5539,19813.0
2023-06-12 14:40:00,153.59,153.7,153.58,153.69,15589.0,147.5635,147.6692,147.5539,147.6596,15589.0
2023-06-12 14:50:00,153.69,153.8,153.69,153.8,8909.0,147.6596,147.7653,147.6596,147.7653,8909.0
2023-06-12 15:00:00,153.81,153.92,153.79,153.9,17571.0,147.7749,147.8806,147.7557,147.8613,17571.0
2023-06-12 15:10:00,153.89,154.2,153.88,154.07,16232.0,147.8517,148.1496,147.8421,148.0247,16232.0
2023-06-12 15:20:00,154.08,154.13,154.01,154.12,21219.0,148.0343,148.0823,147.967,148.0727,21219.0
2023-06-12 15:30:00,154.1,154.14,154.04,154.13,16752.0,148.0535,148.0919,147.9959,148.0823,16752.0
2023-06-12 15:40:00,154.16,154.27,154.09,154.14,18961.0,148.1111,148.2168,148.0439,148.0919,18961.0
2023-06-12 15:50:00,154.14,154.22,154.03,154.14,75661.0,148.0919,148.1688,147.9862,148.0919,75661.0
2023-06-13 09:30:00,154.62,155.17,154.43,155.16,72709.0,148.5531,149.0815,148.3705,149.0719,72709.0
2023-06-13 09:40:00,155.17,155.5,155.09,155.38,48923.0,149.0815,149.3986,149.0047,149.2833,48923.0
2023-06-13 09:50:00,155.37,155.41,155.15,155.22,58967.0,149.2737,149.3121,149.0623,149.1296,58967.0
2023-06-13 10:00:00,155.26,155.49,155.15,155.4,41622.0,149.168,149.389,149.0623,149.3025,41622.0
2023-06-13 10:10:00,155.34,155.43,155.1,155.24,56129.0,149.2448,149.3313,149.0143,149.1488,56129.0
2023-06-13 10:20:00,155.23,155.56,155.2,155.56,43649.0,149.1392,149.4562,149.1103,149.4562,43649.0
2023-06-13 10:30:00,155.58,155.61,155.37,155.5,28245.0,149.4754,149.5042,149.2737,149.3986,28245.0
2023-06-13 10:40:00,155.51,155.59,155.41,155.59,13056.0,149.4082,149.485,149.3121,149.485,13056.0
2023-06-13 10:50:00,155.57,155.62,155.36,155.37,17526.0,149.4658,149.5139,149.2641,149.2737,17526.0
2023-06-13 11:00:00,155.39,155.44,155.27,155.31,23160.0,149.2929,149.3409,149.1776,149.216,23160.0
2023-06-13 11:10:00,155.32,155.6,155.32,155.51,22676.0,149.2256,149.4946,149.2256,149.4082,22676.0
2023-06-13 11:20:00,155.5,155.68,155.49,155.51,23162.0,149.3986,149.5715,149.389,149.4082,23162.0
2023-06-13 11:30:00,155.53,155.56,155.3,155.31,16834.0,149.4274,149.4562,149.2064,149.216,16834.0
2023-06-13 11:40:00,155.33,155.48,155.31,155.44,12727.0,149.2352,149.3793,149.216,149.3409,12727.0
2023-06-13 11:50:00,155.44,155.54,155.36,155.36,9990.0,149.3409,149.437,149.2641,149.2641,9990.0
2023-06-13 12:00:00,155.34,155.43,155.24,155.38,11471.0,149.2448,149.3313,149.1488,149.2833,11471.0
2023-06-13 12:10:00,155.38,155.49,155.38,155.49,13736.0,149.2833,149.389,149.2833,149.389,13736.0
2023-06-13 12:20:00,155.5,155.6,155.48,155.55,26739.0,149.3986,149.4946,149.3793,149.4466,26739.0
2023-06-13 12:30:00,155.56,155.59,155.51,155.55,12535.0,149.4562,149.485,149.4082,149.4466,12535.0
2023-06-13 12:40:00,155.55,155.61,155.53,155.55,14655.0,149.4466,149.5042,149.4274,149.4466,14655.0
2023-06-13 12:50:00,155.52,155.61,155.5,155.57,12365.0,149.4178,149.5042,149.3986,149.4658,12365.0
2023-06-13 13:00:00,155.58,155.68,155.51,155.54,11736.0,149.4754,149.5715,149.4082,149.437,11736.0
2023-06-13 13:10:00,155.56,155.61,155.5,155.61,7422.0,149.4562,149.5042,149.3986,149.5042,7422.0
2023-06-13 13:20:00,155.62,155.72,155.58,155.68,11701.0,149.5139,149.6099,149.4754,149.5715,11701.0
2023-06-13 13:30:00,155.68,155.69,155.53,155.55,57257.0,149.5715,149.5811,149.4274,149.4466,57257.0
2023-06-13 13:40:00,155.58,155.66,155.56,155.64,12177.0,149.4754,149.5523,149.4562,149.5331,12177.0
2023-06-13 13:50:00,155.66,155.66,155.52,155.59,127103.0,149.5523,149.5523,149.4178,149.485,127103.0
2023-06-13 14:00:00,155.58,155.64,155.52,155.52,179266.0,149.4754,149.5331,149.4178,149.4178,179266.0
2023-06-13 14:10:00,155.51,155.51,155.38,155.5,40841.0,149.4082,149.4082,149.2833,149.3986,40841.0
2023-06-13 14:20:00,155.5,155.55,155.33,155.4,34876.0,149.3986,149.4466,149.2352,149.3025,34876.0
2023-06-13 14:30:00,155.38,155.38,155.13,155.3,43102.0,149.2833,149.2833,149.0431,149.2064,43102.0
2023-06-13 14:40:00,155.29,155.29,155.11,155.17,33202.0,149.1968,149.1968,149.0239,149.0815,33202.0
2023-06-13 14:50:00,155.19,155.29,155.19,155.26,60140.0,149.1007,149.1968,149.1007,149.168,60140.0
2023-06-13 15:00:00,155.26,155.44,155.26,155.42,43390.0,149.168,149.3409,149.168,149.3217,43390.0
2023-06-13 15:10:00,155.41,155.47,155.35,155.4,48599.0,149.3121,149.3697,149.2544,149.3025,48599.0
2023-06-13 15:20:00,155.4,155.51,155.37,155.42,38034.0,149.3025,149.4082,149.2737,149.3217,38034.0
2023-06-13 15:30:00,155.43,155.46,155.3,155.33,59857.0,149.3313,149.3601,149.2064,149.2352,59857.0
2023-06-13 15:40:00,155.34,155.44,155.27,155.29,61588.0,149.2448,149.3409,149.1776,149.1968,61588.0
2023-06-13 15:50:00,155.3,155.44,155.22,155.42,223753.0,149.2064,149.3409,149.1296,149.3217,223753.0
2023-06-14 09:30:00,155.79,156.13,155.75,156.02,47335.0,149.6772,150.0038,149.6388,149.8982,47335.0
2023-06-14 09:40:00,156.04,156.1,155.85,155.9,27590.0,149.9174,149.975,149.7348,149.7829,27590.0
2023-06-14 09:50:00,155.97,156.05,155.79,155.89,29265.0,149.8501,149.927,149.6772,149.7733,29265.0
2023-06-14 10:00:00,155.9,156.06,155.84,156.06,12644.0,149.7829,149.9366,149.7252,149.9366,12644.0
2023-06-14 10:10:00,156.06,156.06,155.91,155.91,36412.0,149.9366,149.9366,149.7925,149.7925,36412.0
2023-06-14 10:20:00,155.87,155.95,155.78,155.8,53795.0,149.754,149.8309,149.6676,149.6868,53795.0
2023-06-14 10:30:00,155.8,155.91,155.77,155.89,16035.0,149.6868,149.7925,149.658,149.7733,16035.0
2023-06-14 10:40:00,155.91,155.98,155.75,155.87,14981.0,149.7925,149.8597,149.6388,149.754,14981.0
2023-06-14 10:50:00,155.86,155.92,155.81,155.91,19894.0,149.7444,149.8021,149.6964,149.7925,19894.0
2023-06-14 11:00:00,155.9,156.05,155.86,155.86,20960.0,149.7829,149.927,149.7444,149.7444,20960.0
2023-06-14 11:10:00,155.87,156.04,155.87,156.04,19984.0,149.754,149.9174,149.754,149.9174,19984.0
2023-06-14 11:20:00,156.04,156.13,155.98,156.0,19023.0,149.9174,150.0038,149.8597,149.8789,19023.0
2023-06-14 11:30:00,156.01,156.03,155.92,155.93,10100.0,149.8886,149.9078,149.8021,149.8117,10100.0
2023-06-14 11:40:00,155.93,156.02,155.91,156.01,15557.0,149.8117,149.8982,149.7925,149.8886,15557.0
2023-06-14 11:50:00,156.03,156.03,155.87,155.9,17594.0,149.9078,149.9078,149.754,149.7829,17594.0
2023-06-14 12:00:00,155.89,155.9,155.7,155.74,8333.0,149.7733,149.7829,149.5907,149.6291,8333.0
2023-06-14 12:10:00,155.74,155.93,155.72,155.92,12260.0,149.6291,149.8117,149.6099,149.8021,12260.0
2023-06-14 12:20:00,155.91,155.92,155.78,155.81,15550.0,149.7925,149.8021,149.6676,149.6964,15550.0
2023-06-14 12:30:00,155.82,155.83,155.68,155.72,7440.0,149.706,149.7156,149.5715,149.6099,7440.0
2023-06-14 12:40:00,155.72,155.76,155.69,155.74,8686.0,149.6099,149.6484,149.5811,149.6291,8686.0
2023-06-14 12:50:00,155.73,155.77,155.71,155.74,15996.0,149.6195,149.658,149.6003,149.6291,15996.0
2023-06-14 13:00:00,155.74,155.74,155.62,155.67,13830.0,149.6291,149.6291,149.5139,149.5619,13830.0
2023-06-14 13:10:00,155.66,155.66,155.5,155.51,67331.0,149.5523,149.5523,149.3986,149.4082,67331.0
2023-06-14 13:20:00,155.48,155.53,155.47,155.51,10792.0,149.3793,149.4274,149.3697,149.4082,10792.0
2023-06-14 13:30:00,155.46,155.52,155.45,155.5,6699.0,149.3601,149.4178,149.3505,149.3986,6699.0
2023-06-14 13:40:00,155.51,155.53,155.45,155.53,7396.0,149.4082,149.4274,149.3505,149.4274,7396.0
2023-06-14 13:50:00,155.5,155.58,155.46,155.52,18996.0,149.3986,149.4754,149.3601,149.4178,18996.0
2023-06-14 14:00:00,155.33,155.42,154.38,154.67,60080.0,149.2352,149.3217,148.3225,148.6011,60080.0
2023-06-14 14:10:00,154.68,154.79,154.36,154.46,25180.0,148.6107,148.7164,148.3033,148.3994,25180.0
2023-06-14 14:20:00,154.45,154.54,154.21,154.32,31451.0,148.3898,148.4762,148.1592,148.2649,31451.0
2023-06-14 14:30:00,154.39,154.77,154.28,154.57,47205.0,148.3321,148.6972,148.2264,148.5051,47205.0
2023-06-14 14:40:00,154.6,155.08,154.58,155.08,17210.0,148.5339,148.995,148.5147,148.995,17210.0
2023-06-14 14:50:00,155.09,155.16,154.82,154.96,168315.0,149.0047,149.0719,148.7452,148.8798,168315.0
2023-06-14 15:00:00,155.0,155.51,154.99,155.42,124318.0,148.9182,149.4082,148.9086,149.3217,124318.0
2023-06-14 15:10:00,155.46,155.46,154.8,154.95,116988.0,149.3601,149.3601,148.726,148.8701,116988.0
2023-06-14 15:20:00,154.92,155.32,154.87,155.06,97063.0,148.8413,149.2256,148.7933,148.9758,97063.0
2023-06-14 15:30:00,155.04,155.16,154.91,155.1,70344.0,148.9566,149.0719,148.8317,149.0143,70344.0
2023-06-14 15:40:00,155.12,155.12,154.65,154.69,31644.0,149.0335,149.0335,148.5819,148.6203,31644.0
2023-06-14 15:50:00,154.64,154.97,154.47,154.96,120249.0,148.5723,148.8894,148.409,148.8798,120249.0
2023-06-15 09:30:00,154.72,155.25,154.72,155.2,55802.0,148.6492,149.1584,148.6492,149.1103,55802.0
2023-06-15 09:40:00,155.23,155.44,155.12,155.42,39152.0,149.1392,149.3409,149.0335,149.3217,39152.0
2023-06-15 09:50:00,155.46,155.75,155.46,155.71,69134.0,149.3601,149.6388,149.3601,149.6003,69134.0
2023-06-15 10:00:00,155.82,155.88,155.65,155.69,28204.0,149.706,149.7637,149.5427,149.5811,28204.0
2023-06-15 10:10:00,155.69,155.72,155.58,155.66,23175.0,149.5811,149.6099,149.4754,149.5523,23175.0
2023-06-15 10:20:00,155.6,155.74,155.57,155.65,9248.0,149.4946,149.6291,149.4658,149.5427,9248.0
2023-06-15 10:30:00,155.67,155.67,155.35,155.4,17151.0,149.5619,149.5619,149.2544,149.3025,17151.0
2023-06-15 10:40:00,155.38,155.79,155.37,155.71,20428.0,149.2833,149.6772,149.2737,149.6003,20428.0
2023-06-15 10:50:00,155.66,155.66,155.53,155.65,9925.0,149.5523,149.5523,149.4274,149.5427,9925.0
2023-06-15 11:00:00,155.7,155.8,155.66,155.79,24918.0,149.5907,149.6868,149.5523,149.6772,24918.0
2023-06-15 11:10:00,155.78,156.02,155.74,155.97,16465.0,149.6676,149.8982,149.6291,149.8501,16465.0
2023-06-15 11:20:00,155.97,156.25,155.97,156.24,9475.0,149.8501,150.1191,149.8501,150.1095,9475.0
2023-06-15 11:30:00,156.21,156.27,156.11,156.27,19264.0,150.0807,150.1384,149.9846,150.1384,19264.0
2023-06-15 11:40:00,156.29,156.31,156.0,156.05,28648.0,150.1576,150.1768,149.8789,149.927,28648.0
2023-06-15 11:50:00,156.06,156.22,156.05,156.18,11398.0,149.9366,150.0903,149.927,150.0519,11398.0
2023-06-15 12:00:00,156.21,156.22,156.15,156.21,35739.0,150.0807,150.0903,150.0231,150.0807,35739.0
2023-06-15 12:10:00,156.23,156.25,156.12,156.25,36153.0,150.0999,150.1191,149.9942,150.1191,36153.0
2023-06-15 12:20:00,156.27,156.33,156.27,156.31,14778.0,150.1384,150.196,150.1384,150.1768,14778.0
2023-06-15 12:30:00,156.35,156.36,156.25,156.3,21468.0,150.2152,150.2248,150.1191,150.1672,21468.0
2023-06-15 12:40:00,156.29,156.35,156.22,156.27,3157.0,150.1576,150.2152,150.0903,150.1384,3157.0
2023-06-15 12:50:00,156.29,156.31,156.2,156.27,46936.0,150.1576,150.1768,150.0711,150.1384,46936.0
2023-06-15 13:00:00,156.29,156.29,156.09,156.1,18938.0,150.1576,150.1576,149.9654,149.975,18938.0
2023-06-15 13:10:00,156.11,156.18,156.06,156.1,41193.0,149.9846,150.0519,149.9366,149.975,41193.0
2023-06-15 13:20:00,156.11,156.28,156.11,156.27,21243.0,149.9846,150.148,149.9846,150.1384,21243.0
2023-06-15 13:30:00,156.3,156.31,156.24,156.28,9787.0,150.1672,150.1768,150.1095,150.148,9787.0
2023-06-15 13:40:00,156.28,156.44,156.27,156.43,16633.0,150.148,150.3017,150.1384,150.2921,16633.0
2023-06-15 13:50:00,156.43,156.54,156.42,156.51,8365.0,150.2921,150.3978,150.2825,150.3689,8365.0
2023-06-15 14:00:00,156.53,156.58,156.34,156.38,32452.0,150.3881,150.4362,150.2056,150.244,32452.0
2023-06-15 14:10:00,156.37,156.5,156.36,156.45,18193.0,150.2344,150.3593,150.2248,150.3113,18193.0
2023-06-15 14:20:00,156.44,156.59,156.42,156.56,23876.0,150.3017,150.4458,150.2825,150.417,23876.0
2023-06-15 14:30:00,156.56,156.79,156.56,156.75,46789.0,150.417,150.6379,150.417,150.5995,46789.0
2023-06-15 14:40:00,156.75,156.89,156.75,156.85,135368.0,150.5995,150.734,150.5995,150.6956,135368.0
2023-06-15 14:50:00,156.85,157.18,156.84,157.13,86382.0,150.6956,151.0126,150.686,150.9646,86382.0
2023-06-15 15:00:00,157.14,157.22,156.92,157.05,44945.0,150.9742,151.0511,150.7628,150.8877,44945.0
2023-06-15 15:10:00,157.02,157.18,156.95,156.97,47026.0,150.8589,151.0126,150.7917,150.8109,47026.0
2023-06-15 15:20:00,156.97,157.01,156.87,156.99,65905.0,150.8109,150.8493,150.7148,150.8301,65905.0
2023-06-15 15:30:00,157.0,157.04,156.79,156.82,97848.0,150.8397,150.8781,150.6379,150.6668,97848.0
2023-06-15 15:40:00,156.82,157.01,156.82,156.97,104293.0,150.6668,150.8493,150.6668,150.8109,104293.0
2023-06-15 15:50:00,156.98,157.09,156.74,156.85,186081.0,150.8205,150.9262,150.5899,150.6956,186081.0
2023-06-16 09:30:00,157.46,157.72,157.22,157.33,47641.0,151.2817,151.5315,151.0511,151.1568,47641.0
2023-06-16 09:40:00,157.38,157.46,156.91,157.04,23643.0,151.2048,151.2817,150.7532,150.8781,23643.0
2023-06-16 09:50:00,157.13,157.2,157.02,157.07,18775.0,150.9646,151.0319,150.8589,150.907,18775.0
2023-06-16 10:00:00,157.09,157.35,157.07,157.3,19021.0,150.9262,151.176,150.907,151.1279,19021.0
2023-06-16 10:10:00,157.31,157.37,157.11,157.11,14945.0,151.1375,151.1952,150.9454,150.9454,14945.0
2023-06-16 10:20:00,157.12,157.35,157.06,157.34,12002.0,150.955,151.176,150.8974,151.1664,12002.0
2023-06-16 10:30:00,157.31,157.38,157.09,157.09,66968.0,151.1375,151.2048,150.9262,150.9262,66968.0
2023-06-16 10:40:00,157.09,157.09,156.85,156.93,77819.0,150.9262,150.9262,150.6956,150.7725,77819.0
2023-06-16 10:50:00,156.92,157.12,156.91,157.06,51124.0,150.7628,150.955,150.7532,150.8974,51124.0
2023-06-16 11:00:00,157.03,157.03,156.75,156.95,29200.0,150.8685,150.8685,150.5995,150.7917,29200.0
2023-06-16 11:10:00,156.97,157.06,156.91,156.92,12594.0,150.8109,150.8974,150.7532,150.7628,12594.0
2023-06-16 11:20:00,156.94,156.95,156.67,156.83,7339.0,150.7821,150.7917,150.5227,150.6764,7339.0
2023-06-16 11:30:00,156.84,156.92,156.65,156.65,11396.0,150.686,150.7628,150.5034,150.5034,11396.0
2023-06-16 11:40:00,156.68,156.85,156.68,156.74,9834.0,150.5323,150.6956,150.5323,150.5899,9834.0
2023-06-16 11:50:00,156.74,156.88,156.67,156.88,10952.0,150.5899,150.7244,150.5227,150.7244,10952.0
2023-06-16 12:00:00,156.91,156.94,156.81,156.86,8936.0,150.7532,150.7821,150.6572,150.7052,8936.0
2023-06-16 12:10:00,156.85,156.97,156.8,156.97,32843.0,150.6956,150.8109,150.6476,150.8109,32843.0
2023-06-16 12:20:00,156.96,157.12,156.96,157.11,7540.0,150.8013,150.955,150.8013,150.9454,7540.0
2023-06-16 12:30:00,157.11,157.21,157.11,157.2,12043.0,150.9454,151.0415,150.9454,151.0319,12043.0
2023-06-16 12:40:00,157.17,157.3,157.17,157.29,42945.0,151.003,151.1279,151.003,151.1183,42945.0
2023-06-16 12:50:00,157.28,157.38,157.28,157.34,12534.0,151.1087,151.2048,151.1087,151.1664,12534.0
2023-06-16 13:00:00,157.35,157.36,157.2,157.21,4339.0,151.176,151.1856,151.0319,151.0415,4339.0
2023-06-16 13:10:00,157.16,157.2,157.12,157.19,13941.0,150.9934,151.0319,150.955,151.0223,13941.0
2023-06-16 13:20:00,157.18,157.18,157.05,157.06,4219.0,151.0126,151.0126,150.8877,150.8974,4219.0
2023-06-16 13:30:00,157.06,157.07,156.89,156.93,17141.0,150.8974,150.907,150.734,150.7725,17141.0
2023-06-16 13:40:00,156.94,156.99,156.89,156.93,11171.0,150.7821,150.8301,150.734,150.7725,11171.0
2023-06-16 13:50:00,156.93,157.07,156.93,157.05,11187.0,150.7725,150.907,150.7725,150.8877,11187.0
2023-06-16 14:00:00,157.03,157.06,156.93,157.0,26368.0,150.8685,150.8974,150.7725,150.8397,26368.0
2023-06-16 14:10:00,157.01,157.02,156.9,156.94,8288.0,150.8493,150.8589,150.7436,150.7821,8288.0
2023-06-16 14:20:00,156.97,157.0,156.92,157.0,16664.0,150.8109,150.8397,150.7628,150.8397,16664.0
2023-06-16 14:30:00,157.0,157.0,156.81,156.94,23003.0,150.8397,150.8397,150.6572,150.7821,23003.0
2023-06-16 14:40:00,156.91,156.91,156.79,156.81,18217.0,150.7532,150.7532,150.6379,150.6572,18217.0
2023-06-16 14:50:00,156.81,156.87,156.7,156.73,9160.0,150.6572,150.7148,150.5515,150.5803,9160.0
2023-06-16 15:00:00,156.73,156.76,156.6,156.66,12591.0,150.5803,150.6091,150.4554,150.513,12591.0
2023-06-16 15:10:00,156.65,156.65,156.51,156.57,8705.0,150.5034,150.5034,150.3689,150.4266,8705.0
2023-06-16 15:20:00,156.59,156.74,156.54,156.56,15904.0,150.4458,150.5899,150.3978,150.417,15904.0
2023-06-16 15:30:00,156.57,156.86,156.55,156.84,26804.0,150.4266,150.7052,150.4074,150.686,26804.0
2023-06-16 15:40:00,156.84,156.85,156.69,156.75,44264.0,150.686,150.6956,150.5419,150.5995,44264.0
2023-06-16 15:50:00,156.79,156.81,156.55,156.66,129739.0,150.6379,150.6572,150.4074,150.513,129739.0
2023-06-20 09:30:00,155.79,156.0,155.65,155.67,82396.0,149.6772,149.8789,149.5427,149.5619,82396.0
2023-06-20 09:40:00,155.63,155.63,155.27,155.44,45691.0,149.5235,149.5235,149.1776,149.3409,45691.0
2023-06-20 09:50:00,155.4,155.49,155.32,155.43,27762.0,149.3025,149.389,149.2256,149.3313,27762.0
2023-06-20 10:00:00,155.39,155.39,155.23,155.33,37520.0,149.2929,149.2929,149.1392,149.2352,37520.0
2023-06-20 10:10:00,155.31,155.4,155.05,155.07,26798.0,149.216,149.3025,148.9662,148.9854,26798.0
2023-06-20 10:20:00,155.05,155.07,154.75,154.83,187831.0,148.9662,148.9854,148.678,148.7549,187831.0
2023-06-20 10:30:00,154.79,154.98,154.78,154.96,27748.0,148.7164,148.899,148.7068,148.8798,27748.0
2023-06-20 10:40:00,154.91,155.06,154.9,155.06,23421.0,148.8317,148.9758,148.8221,148.9758,23421.0
2023-06-20 10:50:00,155.05,155.07,154.94,155.06,28579.0,148.9662,148.9854,148.8605,148.9758,28579.0
2023-06-20 11:00:00,155.12,155.23,155.03,155.03,27047.0,149.0335,149.1392,148.947,148.947,27047.0
2023-06-20 11:10:00,155.04,155.07,154.95,154.99,17284.0,148.9566,148.9854,148.8701,148.9086,17284.0
2023-06-20 11:20:00,154.98,155.01,154.94,154.99,13949.0,148.899,148.9278,148.8605,148.9086,13949.0
2023-06-20 11:30:00,154.98,155.14,154.96,155.14,12144.0,148.899,149.0527,148.8798,149.0527,12144.0
2023-06-20 11:40:00,155.15,155.23,155.06,155.23,9009.0,149.0623,149.1392,148.9758,149.1392,9009.0
2023-06-20 11:50:00,155.22,155.29,155.14,155.21,35921.0,149.1296,149.1968,149.0527,149.1199,35921.0
2023-06-20 12:00:00,155.2,155.24,155.03,155.08,18289.0,149.1103,149.1488,148.947,148.995,18289.0
2023-06-20 12:10:00,155.06,155.19,155.06,155.14,33899.0,148.9758,149.1007,148.9758,149.0527,33899.0
2023-06-20 12:20:00,155.15,155.4,155.14,155.4,26645.0,149.0623,149.3025,149.0527,149.3025,26645.0
2023-06-20 12:30:00,155.34,155.5,155.26,155.41,7907.0,149.2448,149.3986,149.168,149.3121,7907.0
2023-06-20 12:40:00,155.46,155.55,155.44,155.53,9958.0,149.3601,149.4466,149.3409,149.4274,9958.0
2023-06-20 12:50:00,155.54,155.55,155.47,155.55,6589.0,149.437,149.4466,149.3697,149.4466,6589.0
2023-06-20 13:00:00,155.56,155.59,155.41,155.47,13935.0,149.4562,149.485,149.3121,149.3697,13935.0
2023-06-20 13:10:00,155.47,155.56,155.43,155.55,39080.0,149.3697,149.4562,149.3313,149.4466,39080.0
2023-06-20 13:20:00,155.57,155.69,155.56,155.58,30333.0,149.4658,149.5811,149.4562,149.4754,30333.0
2023-06-20 13:30:00,155.62,155.65,155.46,155.46,21653.0,149.5139,149.5427,149.3601,149.3601,21653.0
2023-06-20 13:40:00,155.48,155.6,155.48,155.6,8810.0,149.3793,149.4946,149.3793,149.4946,8810.0
2023-06-20 13:50:00,155.6,155.6,155.44,155.45,8795.0,149.4946,149.4946,149.3409,149.3505,8795.0
2023-06-20 14:00:00,155.44,155.53,155.43,155.46,9868.0,149.3409,149.4274,149.3313,149.3601,9868.0
2023-06-20 14:10:00,155.44,155.54,155.42,155.5,9885.0,149.3409,149.437,149.3217,149.3986,9885.0
2023-06-20 14:20:00,155.53,155.61,155.5,155.59,36168.0,149.4274,149.5042,149.3986,149.485,36168.0
2023-06-20 14:30:00,155.59,155.6,155.51,155.53,14146.0,149.485,149.4946,149.4082,149.4274,14146.0
2023-06-20 14:40:00,155.49,155.49,155.39,155.49,11397.0,149.389,149.389,149.2929,149.389,11397.0
2023-06-20 14:50:00,155.48,155.54,155.47,155.5,12647.0,149.3793,149.437,149.3697,149.3986,12647.0
2023-06-20 15:00:00,155.54,155.56,155.46,155.52,17798.0,149.437,149.4562,149.3601,149.4178,17798.0
2023-06-20 15:10:00,155.52,155.54,155.42,155.43,42121.0,149.4178,149.437,149.3217,149.3313,42121.0
2023-06-20 15:20:00,155.43,155.49,155.39,155.48,39758.0,149.3313,149.389,149.2929,149.3793,39758.0
2023-06-20 15:30:00,155.48,155.48,155.3,155.38,20976.0,149.3793,149.3793,149.2064,149.2833,20976.0
2023-06-20 15:40:00,155.39,155.49,155.33,155.45,20526.0,149.2929,149.389,149.2352,149.3505,20526.0
2023-06-20 15:50:00,155.43,155.55,155.29,155.3,71520.0,149.3313,149.4466,149.1968,149.2064,71520.0
2023-06-21 09:30:00,154.95,155.0,154.41,154.42,28260.0,148.8701,148.9182,148.3513,148.3609,28260.0
2023-06-21 09:40:00,154.41,154.83,154.3,154.77,29500.0,148.3513,148.7549,148.2456,148.6972,29500.0
2023-06-21 09:50:00,154.78,154.87,154.7,154.84,17554.0,148.7068,148.7933,148.63,148.7645,17554.0
2023-06-21 10:00:00,154.88,154.91,154.68,154.73,12875.0,148.8029,148.8317,148.6107,148.6588,12875.0
2023-06-21 10:10:00,154.79,155.12,154.79,155.03,22326.0,148.7164,149.0335,148.7164,148.947,22326.0
2023-06-21 10:20:00,155.0,155.12,154.99,155.09,25763.0,148.9182,149.0335,148.9086,149.0047,25763.0
2023-06-21 10:30:00,155.14,155.27,155.07,155.25,31608.0,149.0527,149.1776,148.9854,149.1584,31608.0
2023-06-21 10:40:00,155.27,155.28,154.99,154.99,17836.0,149.1776,149.1872,148.9086,148.9086,17836.0
2023-06-21 10:50:00,154.95,155.31,154.93,155.31,39289.0,148.8701,149.216,148.8509,149.216,39289.0
2023-06-21 11:00:00,155.34,155.42,155.11,155.11,10781.0,149.2448,149.3217,149.0239,149.0239,10781.0
2023-06-21 11:10:00,155.18,155.27,155.14,155.18,37176.0,149.0911,149.1776,149.0527,149.0911,37176.0
2023-06-21 11:20:00,155.17,155.42,155.17,155.41,21033.0,149.0815,149.3217,149.0815,149.3121,21033.0
2023-06-21 11:30:00,155.4,155.46,155.27,155.44,4559.0,149.3025,149.3601,149.1776,149.3409,4559.0
2023-06-21 11:40:00,155.45,155.51,155.37,155.37,12219.0,149.3505,149.4082,149.2737,149.2737,12219.0
2023-06-21 11:50:00,155.37,155.43,155.32,155.35,24440.0,149.2737,149.3313,149.2256,149.2544,24440.0
2023-06-21 12:00:00,155.34,155.49,155.34,155.48,130231.0,149.2448,149.389,149.2448,149.3793,130231.0
2023-06-21 12:10:00,155.49,155.56,155.39,155.49,14574.0,149.389,149.4562,149.2929,149.389,14574.0
2023-06-21 12:20:00,155.45,155.45,155.35,155.4,5431.0,149.3505,149.3505,149.2544,149.3025,5431.0
2023-06-21 12:30:00,155.48,155.54,155.36,155.38,9304.0,149.3793,149.437,149.2641,149.2833,9304.0
2023-06-21 12:40:00,155.38,155.42,155.16,155.18,26223.0,149.2833,149.3217,149.0719,149.0911,26223.0
2023-06-21 12:50:00,155.19,155.27,155.15,155.18,24062.0,149.1007,149.1776,149.0623,149.0911,24062.0
2023-06-21 13:00:00,155.1,155.24,155.04,155.23,10871.0,149.0143,149.1488,148.9566,149.1392,10871.0
2023-06-21 13:10:00,155.27,155.28,155.12,155.14,10640.0,149.1776,149.1872,149.0335,149.0527,10640.0
2023-06-21 13:20:00,155.14,155.17,155.07,155.15,13226.0,149.0527,149.0815,148.9854,149.0623,13226.0
2023-06-21 13:30:00,155.14,155.19,155.12,155.19,14392.0,149.0527,149.1007,149.0335,149.1007,14392.0
2023-06-21 13:40:00,155.24,155.28,155.15,155.25,65835.0,149.1488,149.1872,149.0623,149.1584,65835.0
2023-06-21 13:50:00,155.25,155.34,155.24,155.34,19159.0,149.1584,149.2448,149.1488,149.2448,19159.0
2023-06-21 14:00:00,155.36,155.4,155.3,155.34,12346.0,149.2641,149.3025,149.2064,149.2448,12346.0
2023-06-21 14:10:00,155.33,155.47,155.33,155.47,11219.0,149.2352,149.3697,149.2352,149.3697,11219.0
2023-06-21 14:20:00,155.5,155.6,155.5,155.55,27682.0,149.3986,149.4946,149.3986,149.4466,27682.0
2023-06-21 14:30:00,155.59,155.62,155.51,155.56,17576.0,149.485,149.5139,149.4082,149.4562,17576.0
2023-06-21 14:40:00,155.56,155.58,155.48,155.51,5948.0,149.4562,149.4754,149.3793,149.4082,5948.0
2023-06-21 14:50:00,155.49,155.6,155.48,155.5,9795.0,149.389,149.4946,149.3793,149.3986,9795.0
2023-06-21 15:00:00,155.48,155.49,155.29,155.34,24099.0,149.3793,149.389,149.1968,149.2448,24099.0
2023-06-21 15:10:00,155.33,155.41,155.3,155.38,14697.0,149.2352,149.3121,149.2064,149.2833,14697.0
2023-06-21 15:20:00,155.35,155.36,155.2,155.21,10172.0,149.2544,149.2641,149.1103,149.1199,10172.0
2023-06-21 15:30:00,155.21,155.24,154.95,155.03,20654.0,149.1199,149.1488,148.8701,148.947,20654.0
2023-06-21 15:40:00,155.02,155.22,155.02,155.21,8931.0,148.9374,149.1296,148.9374,149.1199,8931.0
2023-06-21 15:50:00,155.21,155.27,154.96,155.06,185060.0,149.1199,149.1776,148.8798,148.9758,185060.0
2023-06-22 09:30:00,154.7,154.8,154.29,154.4,199605.0,148.63,148.726,148.236,148.3417,199605.0
2023-06-22 09:40:00,154.34,154.36,154.08,154.15,112112.0,148.2841,148.3033,148.0343,148.1015,112112.0
2023-06-22 09:50:00,154.13,154.46,154.13,154.36,30352.0,148.0823,148.3994,148.0823,148.3033,30352.0
2023-06-22 10:00:00,154.36,154.44,154.3,154.4,21267.0,148.3033,148.3802,148.2456,148.3417,21267.0
2023-06-22 10:10:00,154.41,154.65,154.4,154.58,15453.0,148.3513,148.5819,148.3417,148.5147,15453.0
2023-06-22 10:20:00,154.57,154.59,154.44,154.55,53159.0,148.5051,148.5243,148.3802,148.4858,53159.0
2023-06-22 10:30:00,154.49,154.61,154.3,154.32,14108.0,148.4282,148.5435,148.2456,148.2649,14108.0
2023-06-22 10:40:00,154.3,154.31,154.07,154.2,79738.0,148.2456,148.2553,148.0247,148.1496,79738.0
2023-06-22 10:50:00,154.21,154.3,154.11,154.12,13849.0,148.1592,148.2456,148.0631,148.0727,13849.0
2023-06-22 11:00:00,154.14,154.19,154.08,154.08,21236.0,148.0919,148.14,148.0343,148.0343,21236.0
2023-06-22 11:10:00,154.09,154.12,153.94,154.08,49586.0,148.0439,148.0727,147.8998,148.0343,49586.0
2023-06-22 11:20:00,154.08,154.14,153.99,154.13,47992.0,148.0343,148.0919,147.9478,148.0823,47992.0
2023-06-22 11:30:00,154.14,154.29,154.12,154.22,22452.0,148.0919,148.236,148.0727,148.1688,22452.0
2023-06-22 11:40:00,154.22,154.31,154.21,154.21,18981.0,148.1688,148.2553,148.1592,148.1592,18981.0
2023-06-22 11:50:00,154.23,154.28,154.19,154.27,10283.0,148.1784,148.2264,148.14,148.2168,10283.0
2023-06-22 12:00:00,154.27,154.27,154.16,154.27,14762.0,148.2168,148.2168,148.1111,148.2168,14762.0
2023-06-22 12:10:00,154.26,154.31,154.19,154.21,36049.0,148.2072,148.2553,148.14,148.1592,36049.0
2023-06-22 12:20:00,154.18,154.34,154.18,154.3,6024.0,148.1304,148.2841,148.1304,148.2456,6024.0
2023-06-22 12:30:00,154.31,154.41,154.31,154.34,6319.0,148.2553,148.3513,148.2553,148.2841,6319.0
2023-06-22 12:40:00,154.33,154.37,154.26,154.28,10582.0,148.2745,148.3129,148.2072,148.2264,10582.0
2023-06-22 12:50:00,154.27,154.31,154.23,154.29,3933.0,148.2168,148.2553,148.1784,148.236,3933.0
2023-06-22 13:00:00,154.28,154.28,154.09,154.14,49975.0,148.2264,148.2264,148.0439,148.0919,49975.0
2023-06-22 13:10:00,154.14,154.17,154.11,154.16,5116.0,148.0919,148.1208,148.0631,148.1111,5116.0
2023-06-22 13:20:00,154.18,154.27,154.17,154.23,6697.0,148.1304,148.2168,148.1208,148.1784,6697.0
2023-06-22 13:30:00,154.24,154.27,154.14,154.22,13166.0,148.188,148.2168,148.0919,148.1688,13166.0
2023-06-22 13:40:00,154.24,154.33,154.23,154.31,16171.0,148.188,148.2745,148.1784,148.2553,16171.0
2023-06-22 13:50:00,154.31,154.34,154.28,154.34,7506.0,148.2553,148.2841,148.2264,148.2841,7506.0
2023-06-22 14:00:00,154.34,154.4,154.32,154.33,98587.0,148.2841,148.3417,148.2649,148.2745,98587.0
2023-06-22 14:10:00,154.33,154.38,154.31,154.31,104081.0,148.2745,148.3225,148.2553,148.2553,104081.0
2023-06-22 14:20:00,154.34,154.5,154.32,154.5,47175.0,148.2841,148.4378,148.2649,148.4378,47175.0
2023-06-22 14:30:00,154.5,154.61,154.49,154.58,66972.0,148.4378,148.5435,148.4282,148.5147,66972.0
2023-06-22 14:40:00,154.59,154.6,154.46,154.47,12168.0,148.5243,148.5339,148.3994,148.409,12168.0
2023-06-22 14:50:00,154.47,154.59,154.47,154.56,30368.0,148.409,148.5243,148.409,148.4954,30368.0
2023-06-22 15:00:00,154.58,154.6,154.47,154.47,38340.0,148.5147,148.5339,148.409,148.409,38340.0
2023-06-22 15:10:00,154.47,154.52,154.42,154.45,51900.0,148.409,148.457,148.3609,148.3898,51900.0
2023-06-22 15:20:00,154.44,154.44,154.27,154.28,50951.0,148.3802,148.3802,148.2168,148.2264,50951.0
2023-06-22 15:30:00,154.27,154.37,154.19,154.36,135766.0,148.2168,148.3129,148.14,148.3033,135766.0
2023-06-22 15:40:00,154.38,154.42,154.31,154.37,15254.0,148.3225,148.3609,148.2553,148.3129,15254.0
2023-06-22 15:50:00,154.39,154.51,154.32,154.49,95679.0,148.3321,148.4474,148.2649,148.4282,95679.0
2023-06-23 09:30:00,153.64,153.64,153.18,153.42,256604.0,147.6115,147.6115,147.1696,147.4002,256604.0
2023-06-23 09:40:00,153.41,153.81,153.41,153.72,76429.0,147.3906,147.7749,147.3906,147.6884,76429.0
2023-06-23 09:50:00,153.71,153.91,153.71,153.86,66309.0,147.6788,147.871,147.6788,147.8229,66309.0
2023-06-23 10:00:00,153.86,154.04,153.86,153.91,62592.0,147.8229,147.9959,147.8229,147.871,62592.0
2023-06-23 10:10:00,153.88,153.89,153.71,153.83,115824.0,147.8421,147.8517,147.6788,147.7941,115824.0
2023-06-23 10:20:00,153.82,153.9,153.74,153.76,16196.0,147.7845,147.8613,147.7076,147.7268,16196.0
2023-06-23 10:30:00,153.79,153.9,153.71,153.9,17440.0,147.7557,147.8613,147.6788,147.8613,17440.0
2023-06-23 10:40:00,153.9,153.9,153.74,153.76,7294.0,147.8613,147.8613,147.7076,147.7268,7294.0
2023-06-23 10:50:00,153.75,153.79,153.55,153.65,13071.0,147.7172,147.7557,147.5251,147.6212,13071.0
2023-06-23 11:00:00,153.67,153.76,153.52,153.53,21090.0,147.6404,147.7268,147.4963,147.5059,21090.0
2023-06-23 11:10:00,153.53,153.59,153.49,153.54,15668.0,147.5059,147.5635,147.4674,147.5155,15668.0
2023-06-23 11:20:00,153.53,153.54,153.42,153.52,19683.0,147.5059,147.5155,147.4002,147.4963,19683.0
2023-06-23 11:30:00,153.53,153.61,153.5,153.6,44221.0,147.5059,147.5827,147.477,147.5731,44221.0
2023-06-23 11:40:00,153.61,153.69,153.58,153.61,18208.0,147.5827,147.6596,147.5539,147.5827,18208.0
2023-06-23 11:50:00,153.6,153.67,153.52,153.67,15699.0,147.5731,147.6404,147.4963,147.6404,15699.0
2023-06-23 12:00:00,153.68,153.74,153.61,153.66,21934.0,147.65,147.7076,147.5827,147.6308,21934.0
2023-06-23 12:10:00,153.66,153.76,153.58,153.71,13498.0,147.6308,147.7268,147.5539,147.6788,13498.0
2023-06-23 12:20:00,153.68,153.78,153.67,153.78,10379.0,147.65,147.7461,147.6404,147.7461,10379.0
2023-06-23 12:30:00,153.79,153.86,153.69,153.69,14662.0,147.7557,147.8229,147.6596,147.6596,14662.0
2023-06-23 12:40:00,153.72,153.81,153.68,153.77,7183.0,147.6884,147.7749,147.65,147.7364,7183.0
2023-06-23 12:50:00,153.79,153.79,153.61,153.71,46508.0,147.7557,147.7557,147.5827,147.6788,46508.0
2023-06-23 13:00:00,153.72,153.74,153.58,153.65,15942.0,147.6884,147.7076,147.5539,147.6212,15942.0
2023-06-23 13:10:00,153.67,153.73,153.65,153.7,8707.0,147.6404,147.698,147.6212,147.6692,8707.0
2023-06-23 13:20:00,153.69,153.76,153.67,153.75,29374.0,147.6596,147.7268,147.6404,147.7172,29374.0
2023-06-23 13:30:00,153.77,153.88,153.75,153.87,13927.0,147.7364,147.8421,147.7172,147.8325,13927.0
2023-06-23 13:40:00,153.88,153.9,153.78,153.81,10388.0,147.8421,147.8613,147.7461,147.7749,10388.0
2023-06-23 13:50:00,153.83,153.85,153.79,153.79,7852.0,147.7941,147.8133,147.7557,147.7557,7852.0
2023-06-23 14:00:00,153.78,153.78,153.64,153.65,16664.0,147.7461,147.7461,147.6115,147.6212,16664.0
2023-06-23 14:10:00,153.64,153.64,153.58,153.6,21296.0,147.6115,147.6115,147.5539,147.5731,21296.0
2023-06-23 14:20:00,153.62,153.64,153.52,153.52,27749.0,147.5923,147.6115,147.4963,147.4963,27749.0
2023-06-23 14:30:00,153.52,153.54,153.38,153.41,46104.0,147.4963,147.5155,147.3617,147.3906,46104.0
2023-06-23 14:40:00,153.4,153.41,153.22,153.3,25267.0,147.381,147.3906,147.208,147.2849,25267.0
2023-06-23 14:50:00,153.29,153.31,153.19,153.24,11843.0,147.2753,147.2945,147.1792,147.2272,11843.0
2023-06-23 15:00:00,153.22,153.34,153.1,153.34,26325.0,147.208,147.3233,147.0927,147.3233,26325.0
2023-06-23 15:10:00,153.33,153.41,153.33,153.41,22971.0,147.3137,147.3906,147.3137,147.3906,22971.0
2023-06-23 15:20:00,153.4,153.41,153.27,153.28,9689.0,147.381,147.3906,147.2561,147.2657,9689.0
2023-06-23 15:30:00,153.31,153.49,153.29,153.45,36089.0,147.2945,147.4674,147.2753,147.429,36089.0
2023-06-23 15:40:00,153.46,153.51,153.39,153.45,45466.0,147.4386,147.4866,147.3714,147.429,45466.0
2023-06-23 15:50:00,153.42,153.67,153.34,153.49,315316.0,147.4002,147.6404,147.3233,147.4674,315316.0
2023-06-26 09:30:00,153.44,153.84,153.27,153.84,57494.0,147.4194,147.8037,147.2561,147.8037,57494.0
2023-06-26 09:40:00,153.83,154.16,153.83,153.96,36792.0,147.7941,148.1111,147.7941,147.919,36792.0
2023-06-26 09:50:00,153.94,154.08,153.78,153.84,68703.0,147.8998,148.0343,147.7461,147.8037,68703.0
2023-06-26 10:00:00,153.83,153.95,153.77,153.83,11224.0,147.7941,147.9094,147.7364,147.7941,11224.0
2023-06-26 10:10:00,153.7,153.91,153.63,153.81,15115.0,147.6692,147.871,147.6019,147.7749,15115.0
2023-06-26 10:20:00,153.76,153.8,153.68,153.71,157769.0,147.7268,147.7653,147.65,147.6788,157769.0
2023-06-26 10:30:00,153.68,153.71,153.46,153.49,43532.0,147.65,147.6788,147.4386,147.4674,43532.0
2023-06-26 10:40:00,153.42,153.66,153.32,153.65,20106.0,147.4002,147.6308,147.3041,147.6212,20106.0
2023-06-26 10:50:00,153.65,153.73,153.61,153.72,14503.0,147.6212,147.698,147.5827,147.6884,14503.0
2023-06-26 11:00:00,153.73,153.77,153.65,153.67,22943.0,147.698,147.7364,147.6212,147.6404,22943.0
2023-06-26 11:10:00,153.72,153.88,153.72,153.88,6693.0,147.6884,147.8421,147.6884,147.8421,6693.0
2023-06-26 11:20:00,153.87,153.88,153.75,153.79,14061.0,147.8325,147.8421,147.7172,147.7557,14061.0
2023-06-26 11:30:00,153.8,153.9,153.8,153.87,6338.0,147.7653,147.8613,147.7653,147.8325,6338.0
2023-06-26 11:40:00,153.9,154.1,153.87,154.08,11604.0,147.8613,148.0535,147.8325,148.0343,11604.0
2023-06-26 11:50:00,154.1,154.23,154.1,154.21,9536.0,148.0535,148.1784,148.0535,148.1592,9536.0
2023-06-26 12:00:00,154.24,154.27,154.07,154.11,39994.0,148.188,148.2168,148.0247,148.0631,39994.0
2023-06-26 12:10:00,154.11,154.31,154.07,154.27,14490.0,148.0631,148.2553,148.0247,148.2168,14490.0
2023-06-26 12:20:00,154.27,154.41,154.24,154.37,18421.0,148.2168,148.3513,148.188,148.3129,18421.0
2023-06-26 12:30:00,154.36,154.38,154.24,154.28,9832.0,148.3033,148.3225,148.188,148.2264,9832.0
2023-06-26 12:40:00,154.25,154.34,154.22,154.3,6087.0,148.1976,148.2841,148.1688,148.2456,6087.0
2023-06-26 12:50:00,154.32,154.39,154.32,154.37,4962.0,148.2649,148.3321,148.2649,148.3129,4962.0
2023-06-26 13:00:00,154.41,154.44,154.33,154.36,13333.0,148.3513,148.3802,148.2745,148.3033,13333.0
2023-06-26 13:10:00,154.36,154.47,154.35,154.46,20563.0,148.3033,148.409,148.2937,148.3994,20563.0
2023-06-26 13:20:00,154.47,154.5,154.33,154.49,30911.0,148.409,148.4378,148.2745,148.4282,30911.0
2023-06-26 13:30:00,154.5,154.5,154.39,154.42,7503.0,148.4378,148.4378,148.3321,148.3609,7503.0
2023-06-26 13:40:00,154.52,154.52,154.46,154.5,2064.0,148.457,148.457,148.3994,148.4378,2064.0
2023-06-26 13:50:00,154.51,154.51,154.36,154.41,14066.0,148.4474,148.4474,148.3033,148.3513,14066.0
2023-06-26 14:00:00,154.34,154.4,154.25,154.25,28049.0,148.2841,148.3417,148.1976,148.1976,28049.0
2023-06-26 14:10:00,154.23,154.26,154.17,154.18,35500.0,148.1784,148.2072,148.1208,148.1304,35500.0
2023-06-26 14:20:00,154.17,154.28,154.15,154.27,90156.0,148.1208,148.2264,148.1015,148.2168,90156.0
2023-06-26 14:30:00,154.26,154.45,154.26,154.44,21868.0,148.2072,148.3898,148.2072,148.3802,21868.0
2023-06-26 14:40:00,154.46,154.51,154.43,154.51,41907.0,148.3994,148.4474,148.3705,148.4474,41907.0
2023-06-26 14:50:00,154.49,154.5,154.42,154.48,21676.0,148.4282,148.4378,148.3609,148.4186,21676.0
2023-06-26 15:00:00,154.48,154.56,154.48,154.52,12427.0,148.4186,148.4954,148.4186,148.457,12427.0
2023-06-26 15:10:00,154.52,154.55,154.48,154.53,14620.0,148.457,148.4858,148.4186,148.4666,14620.0
2023-06-26 15:20:00,154.54,154.57,154.47,154.53,16717.0,148.4762,148.5051,148.409,148.4666,16717.0
2023-06-26 15:30:00,154.53,154.61,154.5,154.53,36427.0,148.4666,148.5435,148.4378,148.4666,36427.0
2023-06-26 15:40:00,154.51,154.51,154.18,154.27,26161.0,148.4474,148.4474,148.1304,148.2168,26161.0
2023-06-26 15:50:00,154.26,154.27,154.08,154.17,178054.0,148.2072,148.2168,148.0343,148.1208,178054.0
2023-06-27 09:30:00,154.23,154.5,154.16,154.45,92747.0,148.1784,148.4378,148.1111,148.3898,92747.0
2023-06-27 09:40:00,154.49,154.51,154.06,154.09,55410.0,148.4282,148.4474,148.0151,148.0439,55410.0
2023-06-27 09:50:00,154.07,154.21,153.98,154.21,47141.0,148.0247,148.1592,147.9382,148.1592,47141.0
2023-06-27 10:00:00,154.17,154.3,154.09,154.22,14218.0,148.1208,148.2456,148.0439,148.1688,14218.0
2023-06-27 10:10:00,154.12,154.58,154.07,154.54,23784.0,148.0727,148.5147,148.0247,148.4762,23784.0
2023-06-27 10:20:00,154.53,154.64,154.51,154.51,17934.0,148.4666,148.5723,148.4474,148.4474,17934.0
2023-06-27 10:30:00,154.52,154.78,154.52,154.72,16690.0,148.457,148.7068,148.457,148.6492,16690.0
2023-06-27 10:40:00,154.74,154.92,154.7,154.87,14074.0,148.6684,148.8413,148.63,148.7933,14074.0
2023-06-27 10:50:00,154.84,154.98,154.84,154.98,14431.0,148.7645,148.899,148.7645,148.899,14431.0
2023-06-27 11:00:00,154.99,155.05,154.9,154.97,6986.0,148.9086,148.9662,148.8221,148.8894,6986.0
2023-06-27 11:10:00,154.93,154.99,154.85,154.92,7133.0,148.8509,148.9086,148.7741,148.8413,7133.0
2023-06-27 11:20:00,154.93,154.99,154.86,154.95,7300.0,148.8509,148.9086,148.7837,148.8701,7300.0
2023-06-27 11:30:00,154.95,155.02,154.92,155.0,6504.0,148.8701,148.9374,148.8413,148.9182,6504.0
2023-06-27 11:40:00,155.01,155.01,154.9,154.94,6728.0,148.9278,148.9278,148.8221,148.8605,6728.0
2023-06-27 11:50:00,154.94,155.01,154.94,154.98,11455.0,148.8605,148.9278,148.8605,148.899,11455.0
2023-06-27 12:00:00,154.99,155.04,154.98,155.0,2255.0,148.9086,148.9566,148.899,148.9182,2255.0
2023-06-27 12:10:00,154.98,155.07,154.98,155.01,5990.0,148.899,148.9854,148.899,148.9278,5990.0
2023-06-27 12:20:00,155.03,155.17,155.03,155.12,5552.0,148.947,149.0815,148.947,149.0335,5552.0
2023-06-27 12:30:00,155.13,155.32,155.1,155.3,30284.0,149.0431,149.2256,149.0143,149.2064,30284.0
2023-06-27 12:40:00,155.31,155.31,155.26,155.29,10816.0,149.216,149.216,149.168,149.1968,10816.0
2023-06-27 12:50:00,155.25,155.3,155.16,155.19,10130.0,149.1584,149.2064,149.0719,149.1007,10130.0
2023-06-27 13:00:00,155.25,155.28,155.16,155.2,7611.0,149.1584,149.1872,149.0719,149.1103,7611.0
2023-06-27 13:10:00,155.19,155.32,155.19,155.3,8696.0,149.1007,149.2256,149.1007,149.2064,8696.0
2023-06-27 13:20:00,155.31,155.43,155.3,155.37,10866.0,149.216,149.3313,149.2064,149.2737,10866.0
2023-06-27 13:30:00,155.41,155.47,155.4,155.42,3871.0,149.3121,149.3697,149.3025,149.3217,3871.0
2023-06-27 13:40:00,155.43,155.5,155.43,155.49,9003.0,149.3313,149.3986,149.3313,149.389,9003.0
2023-06-27 13:50:00,155.48,155.53,155.44,155.46,8904.0,149.3793,149.4274,149.3409,149.3601,8904.0
2023-06-27 14:00:00,155.45,155.55,155.44,155.49,6295.0,149.3505,149.4466,149.3409,149.389,6295.0
2023-06-27 14:10:00,155.51,155.57,155.51,155.53,10456.0,149.4082,149.4658,149.4082,149.4274,10456.0
2023-06-27 14:20:00,155.52,155.57,155.51,155.54,14817.0,149.4178,149.4658,149.4082,149.437,14817.0
2023-06-27 14:30:00,155.54,155.56,155.52,155.53,23040.0,149.437,149.4562,149.4178,149.4274,23040.0
2023-06-27 14:40:00,155.53,155.53,155.44,155.52,8113.0,149.4274,149.4274,149.3409,149.4178,8113.0
2023-06-27 14:50:00,155.51,155.53,155.43,155.46,12600.0,149.4082,149.4274,149.3313,149.3601,12600.0
2023-06-27 15:00:00,155.46,155.55,155.46,155.5,12362.0,149.3601,149.4466,149.3601,149.3986,12362.0
2023-06-27 15:10:00,155.5,155.51,155.41,155.42,16415.0,149.3986,149.4082,149.3121,149.3217,16415.0
2023-06-27 15:20:00,155.44,155.63,155.4,155.58,15775.0,149.3409,149.5235,149.3025,149.4754,15775.0
2023-06-27 15:30:00,155.58,155.63,155.46,155.48,26292.0,149.4754,149.5235,149.3601,149.3793,26292.0
2023-06-27 15:40:00,155.5,155.64,155.49,155.6,41635.0,149.3986,149.5331,149.389,149.4946,41635.0
2023-06-27 15:50:00,155.58,155.58,155.43,155.45,91863.0,149.4754,149.4754,149.3313,149.3505,91863.0
2023-06-28 09:30:00,155.29,155.31,154.63,154.75,73578.0,149.1968,149.216,148.5627,148.678,73578.0
2023-06-28 09:40:00,154.75,154.82,154.58,154.59,96209.0,148.678,148.7452,148.5147,148.5243,96209.0
2023-06-28 09:50:00,154.56,154.86,154.48,154.86,63534.0,148.4954,148.7837,148.4186,148.7837,63534.0
2023-06-28 10:00:00,154.86,154.93,154.71,154.83,74791.0,148.7837,148.8509,148.6396,148.7549,74791.0
2023-06-28 10:10:00,154.85,154.88,154.71,154.88,23012.0,148.7741,148.8029,148.6396,148.8029,23012.0
2023-06-28 10:20:00,154.89,154.92,154.69,154.72,26987.0,148.8125,148.8413,148.6203,148.6492,26987.0
2023-06-28 10:30:00,154.74,154.9,154.73,154.86,21682.0,148.6684,148.8221,148.6588,148.7837,21682.0
2023-06-28 10:40:00,154.85,154.94,154.74,154.84,16175.0,148.7741,148.8605,148.6684,148.7645,16175.0
2023-06-28 10:50:00,154.83,154.87,154.67,154.67,9824.0,148.7549,148.7933,148.6011,148.6011,9824.0
2023-06-28 11:00:00,154.69,154.82,154.68,154.81,12499.0,148.6203,148.7452,148.6107,148.7356,12499.0
2023-06-28 11:10:00,154.82,154.99,154.73,154.97,13504.0,148.7452,148.9086,148.6588,148.8894,13504.0
2023-06-28 11:20:00,154.96,155.04,154.83,155.04,13895.0,148.8798,148.9566,148.7549,148.9566,13895.0
2023-06-28 11:30:00,155.04,155.16,155.03,155.1,5701.0,148.9566,149.0719,148.947,149.0143,5701.0
2023-06-28 11:40:00,155.1,155.17,155.1,155.11,10193.0,149.0143,149.0815,149.0143,149.0239,10193.0
2023-06-28 11:50:00,155.1,155.11,155.01,155.04,11350.0,149.0143,149.0239,148.9278,148.9566,11350.0
2023-06-28 12:00:00,155.09,155.21,155.07,155.2,8242.0,149.0047,149.1199,148.9854,149.1103,8242.0
2023-06-28 12:10:00,155.21,155.35,155.19,155.32,22745.0,149.1199,149.2544,149.1007,149.2256,22745.0
2023-06-28 12:20:00,155.33,155.37,155.25,155.31,15683.0,149.2352,149.2737,149.1584,149.216,15683.0
2023-06-28 12:30:00,155.32,155.34,155.26,155.33,15068.0,149.2256,149.2448,149.168,149.2352,15068.0
2023-06-28 12:40:00,155.33,155.33,155.0,155.01,25897.0,149.2352,149.2352,148.9182,148.9278,25897.0
2023-06-28 12:50:00,155.01,155.01,154.72,154.91,39094.0,148.9278,148.9278,148.6492,148.8317,39094.0
2023-06-28 13:00:00,154.9,154.93,154.77,154.84,92927.0,148.8221,148.8509,148.6972,148.7645,92927.0
2023-06-28 13:10:00,154.83,154.93,154.77,154.92,21268.0,148.7549,148.8509,148.6972,148.8413,21268.0
2023-06-28 13:20:00,154.97,155.04,154.97,155.03,2329.0,148.8894,148.9566,148.8894,148.947,2329.0
2023-06-28 13:30:00,155.05,155.08,154.88,154.93,26952.0,148.9662,148.995,148.8029,148.8509,26952.0
2023-06-28 13:40:00,154.93,154.94,154.86,154.86,3021.0,148.8509,148.8605,148.7837,148.7837,3021.0
2023-06-28 13:50:00,154.85,154.94,154.83,154.92,4019.0,148.7741,148.8605,148.7549,148.8413,4019.0
2023-06-28 14:00:00,154.93,155.03,154.92,155.02,5347.0,148.8509,148.947,148.8413,148.9374,5347.0
2023-06-28 14:10:00,155.02,155.06,155.0,155.03,17222.0,148.9374,148.9758,148.9182,148.947,17222.0
2023-06-28 14:20:00,155.02,155.05,154.96,155.01,16106.0,148.9374,148.9662,148.8798,148.9278,16106.0
2023-06-28 14:30:00,155.03,155.05,154.99,154.99,23613.0,148.947,148.9662,148.9086,148.9086,23613.0
2023-06-28 14:40:00,154.97,155.07,154.96,154.97,33318.0,148.8894,148.9854,148.8798,148.8894,33318.0
2023-06-28 14:50:00,154.97,155.0,154.91,154.94,20646.0,148.8894,148.9182,148.8317,148.8605,20646.0
2023-06-28 15:00:00,154.95,154.99,154.8,154.94,9060.0,148.8701,148.9086,148.726,148.8605,9060.0
2023-06-28 15:10:00,154.93,155.07,154.91,155.06,12538.0,148.8509,148.9854,148.8317,148.9758,12538.0
2023-06-28 15:20:00,155.09,155.1,154.97,154.99,22807.0,149.0047,149.0143,148.8894,148.9086,22807.0
2023-06-28 15:30:00,154.98,155.04,154.96,154.99,13873.0,148.899,148.9566,148.8798,148.9086,13873.0
2023-06-28 15:40:00,155.0,155.1,154.98,155.05,6624.0,148.9182,149.0143,148.899,148.9662,6624.0
2023-06-28 15:50:00,155.02,155.33,154.99,155.33,114724.0,148.9374,149.2352,148.9086,149.2352,114724.0
2023-06-29 09:30:00,155.31,155.53,154.96,155.53,186842.0,149.216,149.4274,148.8798,149.4274,186842.0
2023-06-29 09:40:00,155.59,155.65,155.49,155.49,34272.0,149.485,149.5427,149.389,149.389,34272.0
2023-06-29 09:50:00,155.59,155.79,155.59,155.68,28823.0,149.485,149.6772,149.485,149.5715,28823.0
2023-06-29 10:00:00,155.69,155.95,155.69,155.84,53677.0,149.5811,149.8309,149.5811,149.7252,53677.0
2023-06-29 10:10:00,155.82,156.03,155.76,155.96,26240.0,149.706,149.9078,149.6484,149.8405,26240.0
2023-06-29 10:20:00,155.96,156.06,155.83,155.96,86281.0,149.8405,149.9366,149.7156,149.8405,86281.0
2023-06-29 10:30:00,155.98,156.03,155.83,155.86,18113.0,149.8597,149.9078,149.7156,149.7444,18113.0
2023-06-29 10:40:00,155.84,155.9,155.71,155.82,19831.0,149.7252,149.7829,149.6003,149.706,19831.0
2023-06-29 10:50:00,155.82,155.86,155.7,155.77,12038.0,149.706,149.7444,149.5907,149.658,12038.0
2023-06-29 11:00:00,155.74,155.92,155.7,155.86,26505.0,149.6291,149.8021,149.5907,149.7444,26505.0
2023-06-29 11:10:00,155.85,155.93,155.78,155.82,42403.0,149.7348,149.8117,149.6676,149.706,42403.0
2023-06-29 11:20:00,155.81,155.92,155.78,155.92,29772.0,149.6964,149.8021,149.6676,149.8021,29772.0
2023-06-29 11:30:00,155.91,156.0,155.86,155.91,23671.0,149.7925,149.8789,149.7444,149.7925,23671.0
2023-06-29 11:40:00,155.93,156.04,155.91,155.98,40449.0,149.8117,149.9174,149.7925,149.8597,40449.0
2023-06-29 11:50:00,155.99,156.1,155.95,156.03,21696.0,149.8693,149.975,149.8309,149.9078,21696.0
2023-06-29 12:00:00,156.06,156.1,155.99,156.1,21211.0,149.9366,149.975,149.8693,149.975,21211.0
2023-06-29 12:10:00,156.08,156.22,156.03,156.21,22986.0,149.9558,150.0903,149.9078,150.0807,22986.0
2023-06-29 12:20:00,156.21,156.4,156.2,156.34,33126.0,150.0807,150.2633,150.0711,150.2056,33126.0
2023-06-29 12:30:00,156.36,156.46,156.32,156.46,7580.0,150.2248,150.3209,150.1864,150.3209,7580.0
2023-06-29 12:40:00,156.44,156.44,156.38,156.41,13645.0,150.3017,150.3017,150.244,150.2729,13645.0
2023-06-29 12:50:00,156.41,156.42,156.28,156.34,7998.0,150.2729,150.2825,150.148,150.2056,7998.0
2023-06-29 13:00:00,156.32,156.36,156.09,156.21,16163.0,150.1864,150.2248,149.9654,150.0807,16163.0
2023-06-29 13:10:00,156.22,156.28,156.14,156.25,14822.0,150.0903,150.148,150.0135,150.1191,14822.0
2023-06-29 13:20:00,156.26,156.3,156.2,156.3,27583.0,150.1287,150.1672,150.0711,150.1672,27583.0
2023-06-29 13:30:00,156.3,156.31,156.23,156.31,9555.0,150.1672,150.1768,150.0999,150.1768,9555.0
2023-06-29 13:40:00,156.31,156.33,156.25,156.31,14865.0,150.1768,150.196,150.1191,150.1768,14865.0
2023-06-29 13:50:00,156.3,156.32,156.11,156.16,15686.0,150.1672,150.1864,149.9846,150.0327,15686.0
2023-06-29 14:00:00,156.15,156.15,155.88,155.97,47185.0,150.0231,150.0231,149.7637,149.8501,47185.0
2023-06-29 14:10:00,155.97,156.12,155.95,156.12,23646.0,149.8501,149.9942,149.8309,149.9942,23646.0
2023-06-29 14:20:00,156.13,156.19,156.12,156.16,12780.0,150.0038,150.0615,149.9942,150.0327,12780.0
2023-06-29 14:30:00,156.16,156.24,156.14,156.18,14985.0,150.0327,150.1095,150.0135,150.0519,14985.0
2023-06-29 14:40:00,156.17,156.22,156.06,156.18,27888.0,150.0423,150.0903,149.9366,150.0519,27888.0
2023-06-29 14:50:00,156.17,156.22,156.12,156.22,20733.0,150.0423,150.0903,149.9942,150.0903,20733.0
2023-06-29 15:00:00,156.22,156.34,156.22,156.34,28980.0,150.0903,150.2056,150.0903,150.2056,28980.0
2023-06-29 15:10:00,156.34,156.39,156.29,156.32,28855.0,150.2056,150.2536,150.1576,150.1864,28855.0
2023-06-29 15:20:00,156.33,156.39,156.32,156.38,26115.0,150.196,150.2536,150.1864,150.244,26115.0
2023-06-29 15:30:00,156.39,156.46,156.24,156.27,37542.0,150.2536,150.3209,150.1095,150.1384,37542.0
2023-06-29 15:40:00,156.25,156.33,156.18,156.33,97924.0,150.1191,150.196,150.0519,150.196,97924.0
2023-06-29 15:50:00,156.33,156.53,156.31,156.51,146898.0,150.196,150.3881,150.1768,150.3689,146898.0
2023-06-30 09:30:00,157.4,157.58,157.29,157.45,42706.0,151.224,151.397,151.1183,151.2721,42706.0
2023-06-30 09:40:00,157.52,157.57,157.22,157.39,12367.0,151.3393,151.3873,151.0511,151.2144,12367.0
2023-06-30 09:50:00,157.42,157.64,157.4,157.5,16877.0,151.2432,151.4546,151.224,151.3201,16877.0
2023-06-30 10:00:00,157.49,157.71,157.48,157.71,19598.0,151.3105,151.5218,151.3009,151.5218,19598.0
2023-06-30 10:10:00,157.76,157.76,157.55,157.57,124171.0,151.5699,151.5699,151.3681,151.3873,124171.0
2023-06-30 10:20:00,157.57,157.58,157.42,157.56,57639.0,151.3873,151.397,151.2432,151.3777,57639.0
2023-06-30 10:30:00,157.59,157.62,157.28,157.33,32665.0,151.4066,151.4354,151.1087,151.1568,32665.0
2023-06-30 10:40:00,157.34,157.38,157.11,157.12,15134.0,151.1664,151.2048,150.9454,150.955,15134.0
2023-06-30 10:50:00,157.1,157.4,157.09,157.38,53282.0,150.9358,151.224,150.9262,151.2048,53282.0
2023-06-30 11:00:00,157.41,157.5,157.36,157.47,20457.0,151.2336,151.3201,151.1856,151.2913,20457.0
2023-06-30 11:10:00,157.49,157.53,157.46,157.52,5116.0,151.3105,151.3489,151.2817,151.3393,5116.0
2023-06-30 11:20:00,157.5,157.54,157.38,157.49,67866.0,151.3201,151.3585,151.2048,151.3105,67866.0
2023-06-30 11:30:00,157.47,157.48,157.37,157.43,18927.0,151.2913,151.3009,151.1952,151.2528,18927.0
2023-06-30 11:40:00,157.43,157.47,157.4,157.46,9766.0,151.2528,151.2913,151.224,151.2817,9766.0
2023-06-30 11:50:00,157.45,157.48,157.37,157.44,19762.0,151.2721,151.3009,151.1952,151.2624,19762.0
2023-06-30 12:00:00,157.49,157.55,157.42,157.44,15085.0,151.3105,151.3681,151.2432,151.2624,15085.0
2023-06-30 12:10:00,157.45,157.58,157.44,157.57,8845.0,151.2721,151.397,151.2624,151.3873,8845.0
2023-06-30 12:20:00,157.58,157.73,157.58,157.73,37514.0,151.397,151.5411,151.397,151.5411,37514.0
2023-06-30 12:30:00,157.75,157.77,157.68,157.71,26682.0,151.5603,151.5795,151.493,151.5218,26682.0
2023-06-30 12:40:00,157.72,157.8,157.69,157.77,17662.0,151.5315,151.6083,151.5026,151.5795,17662.0
2023-06-30 12:50:00,157.76,157.86,157.75,157.84,30852.0,151.5699,151.666,151.5603,151.6467,30852.0
2023-06-30 13:00:00,157.82,157.87,157.8,157.85,73219.0,151.6275,151.6756,151.6083,151.6564,73219.0
2023-06-30 13:10:00,157.82,157.91,157.78,157.9,24143.0,151.6275,151.714,151.5891,151.7044,24143.0
2023-06-30 13:20:00,157.9,157.93,157.87,157.91,6349.0,151.7044,151.7332,151.6756,151.714,6349.0
2023-06-30 13:30:00,157.92,158.05,157.92,157.93,10228.0,151.7236,151.8485,151.7236,151.7332,10228.0
2023-06-30 13:40:00,157.95,158.01,157.88,158.01,7249.0,151.7524,151.8101,151.6852,151.8101,7249.0
2023-06-30 13:50:00,158.01,158.01,157.93,157.96,16160.0,151.8101,151.8101,151.7332,151.762,16160.0
2023-06-30 14:00:00,157.98,158.07,157.97,158.07,7207.0,151.7813,151.8677,151.7716,151.8677,7207.0
2023-06-30 14:10:00,158.06,158.08,158.01,158.03,12290.0,151.8581,151.8773,151.8101,151.8293,12290.0
2023-06-30 14:20:00,158.03,158.12,157.99,158.11,10101.0,151.8293,151.9158,151.7909,151.9062,10101.0
2023-06-30 14:30:00,158.12,158.15,158.06,158.13,14721.0,151.9158,151.9446,151.8581,151.9254,14721.0
2023-06-30 14:40:00,158.15,158.17,158.1,158.13,30143.0,151.9446,151.9638,151.8965,151.9254,30143.0
2023-06-30 14:50:00,158.13,158.14,158.03,158.1,23206.0,151.9254,151.935,151.8293,151.8965,23206.0
2023-06-30 15:00:00,158.11,158.13,158.03,158.05,15763.0,151.9062,151.9254,151.8293,151.8485,15763.0
2023-06-30 15:10:00,158.04,158.15,158.03,158.09,11039.0,151.8389,151.9446,151.8293,151.8869,11039.0
2023-06-30 15:20:00,158.1,158.12,157.99,158.11,31762.0,151.8965,151.9158,151.7909,151.9062,31762.0
2023-06-30 15:30:00,158.09,158.11,158.05,158.09,18028.0,151.8869,151.9062,151.8485,151.8869,18028.0
2023-06-30 15:40:00,158.09,158.11,157.96,158.01,38708.0,151.8869,151.9062,151.762,151.8101,38708.0
2023-06-30 15:50:00,158.02,158.14,157.79,157.79,150018.0,151.8197,151.935,151.5987,151.5987,150018.0
2023-07-03 09:30:00,157.47,157.99,157.38,157.86,35625.0,151.2913,151.7909,151.2048,151.666,35625.0
2023-07-03 09:40:00,157.78,158.06,157.66,157.79,6655.0,151.5891,151.8581,151.4738,151.5987,6655.0
2023-07-03 09:50:00,157.81,157.91,157.64,157.86,15424.0,151.6179,151.714,151.4546,151.666,15424.0
2023-07-03 10:00:00,157.92,158.02,157.85,158.02,35824.0,151.7236,151.8197,151.6564,151.8197,35824.0
2023-07-03 10:10:00,158.0,158.11,157.92,158.0,29528.0,151.8005,151.9062,151.7236,151.8005,29528.0
2023-07-03 10:20:00,158.04,158.14,157.97,158.14,49554.0,151.8389,151.935,151.7716,151.935,49554.0
2023-07-03 10:30:00,158.15,158.25,158.1,158.25,68760.0,151.9446,152.0407,151.8965,152.0407,68760.0
2023-07-03 10:40:00,158.25,158.29,158.2,158.25,18297.0,152.0407,152.0791,151.9926,152.0407,18297.0
2023-07-03 10:50:00,158.25,158.29,158.12,158.21,31041.0,152.0407,152.0791,151.9158,152.0022,31041.0
2023-07-03 11:00:00,158.23,158.44,158.2,158.43,164443.0,152.0214,152.2232,151.9926,152.2136,164443.0
2023-07-03 11:10:00,158.42,158.43,158.26,158.29,8111.0,152.204,152.2136,152.0503,152.0791,8111.0
2023-07-03 11:20:00,158.25,158.42,158.24,158.41,26359.0,152.0407,152.204,152.0311,152.1944,26359.0
2023-07-03 11:30:00,158.42,158.52,158.37,158.51,18733.0,152.204,152.3001,152.156,152.2905,18733.0
2023-07-03 11:40:00,158.5,158.55,158.47,158.47,15794.0,152.2809,152.3289,152.252,152.252,15794.0
2023-07-03 11:50:00,158.47,158.53,158.46,158.51,13028.0,152.252,152.3097,152.2424,152.2905,13028.0
2023-07-03 12:00:00,158.51,158.56,158.48,158.55,50734.0,152.2905,152.3385,152.2616,152.3289,50734.0
2023-07-03 12:10:00,158.52,158.54,158.41,158.46,11510.0,152.3001,152.3193,152.1944,152.2424,11510.0
2023-07-03 12:20:00,158.46,158.54,158.44,158.5,16791.0,152.2424,152.3193,152.2232,152.2809,16791.0
2023-07-03 12:30:00,158.52,158.52,158.43,158.47,19565.0,152.3001,152.3001,152.2136,152.252,19565.0
2023-07-03 12:40:00,158.47,158.47,158.36,158.43,18702.0,152.252,152.252,152.1463,152.2136,18702.0
2023-07-03 12:50:00,158.46,158.49,158.32,158.34,27952.0,152.2424,152.2712,152.1079,152.1271,27952.0
2023-07-05 09:30:00,157.67,157.69,157.31,157.57,54269.0,151.4834,151.5026,151.1375,151.3873,54269.0
2023-07-05 09:40:00,157.49,157.51,157.25,157.47,58781.0,151.3105,151.3297,151.0799,151.2913,58781.0
2023-07-05 09:50:00,157.46,157.61,157.46,157.59,14618.0,151.2817,151.4258,151.2817,151.4066,14618.0
2023-07-05 10:00:00,157.6,157.64,157.48,157.59,12917.0,151.4162,151.4546,151.3009,151.4066,12917.0
2023-07-05 10:10:00,157.59,157.6,157.46,157.52,43546.0,151.4066,151.4162,151.2817,151.3393,43546.0
2023-07-05 10:20:00,157.51,157.55,157.33,157.37,14529.0,151.3297,151.3681,151.1568,151.1952,14529.0
2023-07-05 10:30:00,157.43,157.52,157.41,157.46,29302.0,151.2528,151.3393,151.2336,151.2817,29302.0
2023-07-05 10:40:00,157.47,157.51,157.36,157.41,27427.0,151.2913,151.3297,151.1856,151.2336,27427.0
2023-07-05 10:50:00,157.4,157.7,157.4,157.69,29262.0,151.224,151.5122,151.224,151.5026,29262.0
2023-07-05 11:00:00,157.7,157.76,157.67,157.7,89431.0,151.5122,151.5699,151.4834,151.5122,89431.0
2023-07-05 11:10:00,157.68,157.83,157.67,157.78,81740.0,151.493,151.6371,151.4834,151.5891,81740.0
2023-07-05 11:20:00,157.78,158.0,157.78,157.98,113195.0,151.5891,151.8005,151.5891,151.7813,113195.0
2023-07-05 11:30:00,157.99,158.1,157.99,158.03,18532.0,151.7909,151.8965,151.7909,151.8293,18532.0
2023-07-05 11:40:00,158.03,158.06,157.93,157.93,4789.0,151.8293,151.8581,151.7332,151.7332,4789.0
2023-07-05 11:50:00,157.93,157.93,157.83,157.9,27427.0,151.7332,151.7332,151.6371,151.7044,27427.0
2023-07-05 12:00:00,157.91,157.95,157.86,157.93,10354.0,151.714,151.7524,151.666,151.7332,10354.0
2023-07-05 12:10:00,157.91,157.91,157.77,157.79,12962.0,151.714,151.714,151.5795,151.5987,12962.0
2023-07-05 12:20:00,157.78,157.8,157.74,157.74,63055.0,151.5891,151.6083,151.5507,151.5507,63055.0
2023-07-05 12:30:00,157.75,157.79,157.57,157.67,34586.0,151.5603,151.5987,151.3873,151.4834,34586.0
2023-07-05 12:40:00,157.66,157.71,157.59,157.7,8413.0,151.4738,151.5218,151.4066,151.5122,8413.0
2023-07-05 12:50:00,157.71,157.73,157.65,157.72,10230.0,151.5218,151.5411,151.4642,151.5315,10230.0
2023-07-05 13:00:00,157.71,157.73,157.65,157.65,6157.0,151.5218,151.5411,151.4642,151.4642,6157.0
2023-07-05 13:10:00,157.6,157.66,157.57,157.66,6636.0,151.4162,151.4738,151.3873,151.4738,6636.0
2023-07-05 13:20:00,157.66,157.74,157.64,157.68,11571.0,151.4738,151.5507,151.4546,151.493,11571.0
2023-07-05 13:30:00,157.68,157.7,157.65,157.7,14019.0,151.493,151.5122,151.4642,151.5122,14019.0
2023-07-05 13:40:00,157.67,157.75,157.66,157.75,5518.0,151.4834,151.5603,151.4738,151.5603,5518.0
2023-07-05 13:50:00,157.75,157.76,157.72,157.73,13391.0,151.5603,151.5699,151.5315,151.5411,13391.0
2023-07-05 14:00:00,157.73,157.78,157.67,157.71,23363.0,151.5411,151.5891,151.4834,151.5218,23363.0
2023-07-05 14:10:00,157.73,157.73,157.49,157.5,41420.0,151.5411,151.5411,151.3105,151.3201,41420.0
2023-07-05 14:20:00,157.51,157.58,157.41,157.53,10353.0,151.3297,151.397,151.2336,151.3489,10353.0
2023-07-05 14:30:00,157.56,157.65,157.53,157.62,28409.0,151.3777,151.4642,151.3489,151.4354,28409.0
2023-07-05 14:40:00,157.62,157.72,157.61,157.71,11627.0,151.4354,151.5315,151.4258,151.5218,11627.0
2023-07-05 14:50:00,157.69,157.78,157.67,157.77,14510.0,151.5026,151.5891,151.4834,151.5795,14510.0
2023-07-05 15:00:00,157.78,157.83,157.77,157.82,13245.0,151.5891,151.6371,151.5795,151.6275,13245.0
2023-07-05 15:10:00,157.82,157.86,157.81,157.86,5448.0,151.6275,151.666,151.6179,151.666,5448.0
2023-07-05 15:20:00,157.83,157.86,157.8,157.85,6411.0,151.6371,151.666,151.6083,151.6564,6411.0
2023-07-05 15:30:00,157.85,157.85,157.73,157.74,20815.0,151.6564,151.6564,151.5411,151.5507,20815.0
2023-07-05 15:40:00,157.72,157.78,157.64,157.71,12057.0,151.5315,151.5891,151.4546,151.5218,12057.0
2023-07-05 15:50:00,157.7,157.74,157.6,157.6,63251.0,151.5122,151.5507,151.4162,151.4162,63251.0
2023-07-06 09:30:00,156.19,156.38,155.92,156.03,78283.0,150.0615,150.244,149.8021,149.9078,78283.0
2023-07-06 09:40:00,156.03,156.03,155.66,155.85,33097.0,149.9078,149.9078,149.5523,149.7348,33097.0
2023-07-06 09:50:00,155.85,155.96,155.72,155.8,36036.0,149.7348,149.8405,149.6099,149.6868,36036.0
2023-07-06 10:00:00,155.78,155.78,155.45,155.5,56656.0,149.6676,149.6676,149.3505,149.3986,56656.0
2023-07-06 10:10:00,155.52,155.64,155.41,155.45,68467.0,149.4178,149.5331,149.3121,149.3505,68467.0
2023-07-06 10:20:00,155.44,155.46,155.18,155.18,33953.0,149.3409,149.3601,149.0911,149.0911,33953.0
2023-07-06 10:30:00,155.13,155.22,155.03,155.05,20798.0,149.0431,149.1296,148.947,148.9662,20798.0
2023-07-06 10:40:00,155.0,155.15,154.97,155.11,6631.0,148.9182,149.0623,148.8894,149.0239,6631.0
2023-07-06 10:50:00,155.11,155.17,155.06,155.14,23740.0,149.0239,149.0815,148.9758,149.0527,23740.0
2023-07-06 11:00:00,155.2,155.2,155.08,155.12,11255.0,149.1103,149.1103,148.995,149.0335,11255.0
2023-07-06 11:10:00,155.13,155.18,155.04,155.09,18451.0,149.0431,149.0911,148.9566,149.0047,18451.0
2023-07-06 11:20:00,155.07,155.18,155.01,155.12,13792.0,148.9854,149.0911,148.9278,149.0335,13792.0
2023-07-06 11:30:00,155.1,155.27,155.1,155.17,30828.0,149.0143,149.1776,149.0143,149.0815,30828.0
2023-07-06 11:40:00,155.18,155.34,155.16,155.34,32207.0,149.0911,149.2448,149.0719,149.2448,32207.0
2023-07-06 11:50:00,155.32,155.44,155.27,155.42,23220.0,149.2256,149.3409,149.1776,149.3217,23220.0
2023-07-06 12:00:00,155.43,155.5,155.38,155.47,24052.0,149.3313,149.3986,149.2833,149.3697,24052.0
2023-07-06 12:10:00,155.47,155.51,155.42,155.47,16713.0,149.3697,149.4082,149.3217,149.3697,16713.0
2023-07-06 12:20:00,155.47,155.48,155.39,155.47,12136.0,149.3697,149.3793,149.2929,149.3697,12136.0
2023-07-06 12:30:00,155.47,155.53,155.37,155.38,58348.0,149.3697,149.4274,149.2737,149.2833,58348.0
2023-07-06 12:40:00,155.39,155.54,155.39,155.54,13035.0,149.2929,149.437,149.2929,149.437,13035.0
2023-07-06 12:50:00,155.55,155.65,155.55,155.64,12180.0,149.4466,149.5427,149.4466,149.5331,12180.0
2023-07-06 13:00:00,155.64,155.72,155.62,155.69,8786.0,149.5331,149.6099,149.5139,149.5811,8786.0
2023-07-06 13:10:00,155.69,155.75,155.67,155.7,15889.0,149.5811,149.6388,149.5619,149.5907,15889.0
2023-07-06 13:20:00,155.71,155.77,155.7,155.74,8506.0,149.6003,149.658,149.5907,149.6291,8506.0
2023-07-06 13:30:00,155.74,155.81,155.71,155.8,15028.0,149.6291,149.6964,149.6003,149.6868,15028.0
2023-07-06 13:40:00,155.82,155.86,155.77,155.84,10919.0,149.706,149.7444,149.658,149.7252,10919.0
2023-07-06 13:50:00,155.85,155.89,155.77,155.84,11832.0,149.7348,149.7733,149.658,149.7252,11832.0
2023-07-06 14:00:00,155.85,155.86,155.8,155.81,13438.0,149.7348,149.7444,149.6868,149.6964,13438.0
2023-07-06 14:10:00,155.81,155.82,155.77,155.81,10086.0,149.6964,149.706,149.658,149.6964,10086.0
2023-07-06 14:20:00,155.81,155.84,155.75,155.78,18372.0,149.6964,149.7252,149.6388,149.6676,18372.0
2023-07-06 14:30:00,155.79,155.95,155.79,155.95,6926.0,149.6772,149.8309,149.6772,149.8309,6926.0
2023-07-06 14:40:00,155.93,156.04,155.92,156.02,19916.0,149.8117,149.9174,149.8021,149.8982,19916.0
2023-07-06 14:50:00,156.02,156.06,155.97,156.05,26872.0,149.8982,149.9366,149.8501,149.927,26872.0
2023-07-06 15:00:00,156.05,156.05,155.97,155.99,18201.0,149.927,149.927,149.8501,149.8693,18201.0
2023-07-06 15:10:00,155.99,156.01,155.9,155.99,165750.0,149.8693,149.8886,149.7829,149.8693,165750.0
2023-07-06 15:20:00,155.99,156.02,155.93,155.94,21848.0,149.8693,149.8982,149.8117,149.8213,21848.0
2023-07-06 15:30:00,155.94,155.99,155.89,155.96,38382.0,149.8213,149.8693,149.7733,149.8405,38382.0
2023-07-06 15:40:00,155.95,155.96,155.85,155.96,32651.0,149.8309,149.8405,149.7348,149.8405,32651.0
2023-07-06 15:50:00,155.97,156.06,155.91,155.96,151537.0,149.8501,149.9366,149.7925,149.8405,151537.0
2023-07-07 09:30:00,155.4,156.17,155.4,156.12,32896.0,149.3025,150.0423,149.3025,149.9942,32896.0
2023-07-07 09:40:00,155.97,156.25,155.88,156.25,42023.0,149.8501,150.1191,149.7637,150.1191,42023.0
2023-07-07 09:50:00,156.29,156.37,156.17,156.3,44877.0,150.1576,150.2344,150.0423,150.1672,44877.0
2023-07-07 10:00:00,156.31,156.35,156.16,156.23,28336.0,150.1768,150.2152,150.0327,150.0999,28336.0
2023-07-07 10:10:00,156.25,156.34,156.17,156.31,55405.0,150.1191,150.2056,150.0423,150.1768,55405.0
2023-07-07 10:20:00,156.35,156.41,156.27,156.35,15855.0,150.2152,150.2729,150.1384,150.2152,15855.0
2023-07-07 10:30:00,156.33,156.48,156.21,156.44,14307.0,150.196,150.3401,150.0807,150.3017,14307.0
2023-07-07 10:40:00,156.43,156.55,156.39,156.41,17954.0,150.2921,150.4074,150.2536,150.2729,17954.0
2023-07-07 10:50:00,156.44,156.56,156.37,156.52,26314.0,150.3017,150.417,150.2344,150.3785,26314.0
2023-07-07 11:00:00,156.54,156.59,156.47,156.48,116744.0,150.3978,150.4458,150.3305,150.3401,116744.0
2023-07-07 11:10:00,156.45,156.49,156.42,156.46,17435.0,150.3113,150.3497,150.2825,150.3209,17435.0
2023-07-07 11:20:00,156.49,156.58,156.46,156.57,4485.0,150.3497,150.4362,150.3209,150.4266,4485.0
2023-07-07 11:30:00,156.6,156.77,156.58,156.63,38873.0,150.4554,150.6187,150.4362,150.4842,38873.0
2023-07-07 11:40:00,156.64,156.65,156.53,156.58,3151.0,150.4938,150.5034,150.3881,150.4362,3151.0
2023-07-07 11:50:00,156.54,156.59,156.43,156.57,15261.0,150.3978,150.4458,150.2921,150.4266,15261.0
2023-07-07 12:00:00,156.6,156.66,156.59,156.64,10230.0,150.4554,150.513,150.4458,150.4938,10230.0
2023-07-07 12:10:00,156.65,156.76,156.62,156.75,10016.0,150.5034,150.6091,150.4746,150.5995,10016.0
2023-07-07 12:20:00,156.75,156.87,156.74,156.86,7626.0,150.5995,150.7148,150.5899,150.7052,7626.0
2023-07-07 12:30:00,156.87,157.19,156.87,157.16,23474.0,150.7148,151.0223,150.7148,150.9934,23474.0
2023-07-07 12:40:00,157.18,157.33,157.16,157.21,22050.0,151.0126,151.1568,150.9934,151.0415,22050.0
2023-07-07 12:50:00,157.19,157.39,157.17,157.39,37382.0,151.0223,151.2144,151.003,151.2144,37382.0
2023-07-07 13:00:00,157.41,157.51,157.39,157.45,20501.0,151.2336,151.3297,151.2144,151.2721,20501.0
2023-07-07 13:10:00,157.46,157.47,157.4,157.47,7168.0,151.2817,151.2913,151.224,151.2913,7168.0
2023-07-07 13:20:00,157.48,157.48,157.4,157.43,6656.0,151.3009,151.3009,151.224,151.2528,6656.0
2023-07-07 13:30:00,157.43,157.43,157.14,157.18,14341.0,151.2528,151.2528,150.9742,151.0126,14341.0
2023-07-07 13:40:00,157.2,157.32,157.2,157.23,5583.0,151.0319,151.1472,151.0319,151.0607,5583.0
2023-07-07 13:50:00,157.23,157.23,157.02,157.1,47205.0,151.0607,151.0607,150.8589,150.9358,47205.0
2023-07-07 14:00:00,157.11,157.17,157.09,157.1,10061.0,150.9454,151.003,150.9262,150.9358,10061.0
2023-07-07 14:10:00,157.13,157.15,157.07,157.1,10801.0,150.9646,150.9838,150.907,150.9358,10801.0
2023-07-07 14:20:00,157.1,157.17,157.07,157.17,17965.0,150.9358,151.003,150.907,151.003,17965.0
2023-07-07 14:30:00,157.17,157.17,157.01,157.02,10583.0,151.003,151.003,150.8493,150.8589,10583.0
2023-07-07 14:40:00,157.02,157.06,156.97,156.97,5421.0,150.8589,150.8974,150.8109,150.8109,5421.0
2023-07-07 14:50:00,156.97,157.02,156.92,156.97,13506.0,150.8109,150.8589,150.7628,150.8109,13506.0
2023-07-07 15:00:00,156.97,157.01,156.95,156.95,11931.0,150.8109,150.8493,150.7917,150.7917,11931.0
2023-07-07 15:10:00,157.01,157.01,156.78,156.85,13712.0,150.8493,150.8493,150.6283,150.6956,13712.0
2023-07-07 15:20:00,156.81,156.83,156.74,156.78,7873.0,150.6572,150.6764,150.5899,150.6283,7873.0
2023-07-07 15:30:00,156.76,156.85,156.59,156.63,17494.0,150.6091,150.6956,150.4458,150.4842,17494.0
2023-07-07 15:40:00,156.6,156.6,156.24,156.29,17085.0,150.4554,150.4554,150.1095,150.1576,17085.0
2023-07-07 15:50:00,156.3,156.4,156.07,156.16,82576.0,150.1672,150.2633,149.9462,150.0327,82576.0
2023-07-10 09:30:00,156.05,156.79,156.05,156.51,54759.0,149.927,150.6379,149.927,150.3689,54759.0
2023-07-10 09:40:00,156.53,157.06,156.51,157.06,40213.0,150.3881,150.8974,150.3689,150.8974,40213.0
2023-07-10 09:50:00,157.05,157.46,157.0,157.42,57043.0,150.8877,151.2817,150.8397,151.2432,57043.0
2023-07-10 10:00:00,157.37,157.53,157.36,157.44,44785.0,151.1952,151.3489,151.1856,151.2624,44785.0
2023-07-10 10:10:00,157.43,157.43,157.14,157.17,41911.0,151.2528,151.2528,150.9742,151.003,41911.0
2023-07-10 10:20:00,157.17,157.19,156.91,156.95,18751.0,151.003,151.0223,150.7532,150.7917,18751.0
2023-07-10 10:30:00,156.97,156.99,156.7,156.86,247284.0,150.8109,150.8301,150.5515,150.7052,247284.0
2023-07-10 10:40:00,156.87,156.99,156.78,156.94,18056.0,150.7148,150.8301,150.6283,150.7821,18056.0
2023-07-10 10:50:00,156.97,156.98,156.78,156.82,12464.0,150.8109,150.8205,150.6283,150.6668,12464.0
2023-07-10 11:00:00,156.86,156.93,156.69,156.7,15107.0,150.7052,150.7725,150.5419,150.5515,15107.0
2023-07-10 11:10:00,156.7,156.75,156.68,156.68,16206.0,150.5515,150.5995,150.5323,150.5323,16206.0
2023-07-10 11:20:00,156.68,156.97,156.66,156.91,15003.0,150.5323,150.8109,150.513,150.7532,15003.0
2023-07-10 11:30:00,156.92,156.99,156.91,156.96,8483.0,150.7628,150.8301,150.7532,150.8013,8483.0
2023-07-10 11:40:00,156.96,156.98,156.83,156.97,17815.0,150.8013,150.8205,150.6764,150.8109,17815.0
2023-07-10 11:50:00,156.96,157.09,156.96,157.07,9079.0,150.8013,150.9262,150.8013,150.907,9079.0
2023-07-10 12:00:00,157.07,157.08,156.86,156.87,31827.0,150.907,150.9166,150.7052,150.7148,31827.0
2023-07-10 12:10:00,156.89,157.05,156.89,157.03,24822.0,150.734,150.8877,150.734,150.8685,24822.0
2023-07-10 12:20:00,157.05,157.11,157.05,157.08,5621.0,150.8877,150.9454,150.8877,150.9166,5621.0
2023-07-10 12:30:00,157.11,157.15,157.01,157.03,68289.0,150.9454,150.9838,150.8493,150.8685,68289.0
2023-07-10 12:40:00,157.03,157.14,156.99,157.14,15166.0,150.8685,150.9742,150.8301,150.9742,15166.0
2023-07-10 12:50:00,157.16,157.16,157.02,157.08,8602.0,150.9934,150.9934,150.8589,150.9166,8602.0
2023-07-10 13:00:00,157.09,157.14,157.07,157.12,15086.0,150.9262,150.9742,150.907,150.955,15086.0
2023-07-10 13:10:00,157.13,157.18,157.11,157.16,8375.0,150.9646,151.0126,150.9454,150.9934,8375.0
2023-07-10 13:20:00,157.17,157.18,157.06,157.11,12108.0,151.003,151.0126,150.8974,150.9454,12108.0
2023-07-10 13:30:00,157.11,157.17,157.06,157.12,12881.0,150.9454,151.003,150.8974,150.955,12881.0
2023-07-10 13:40:00,157.12,157.18,157.08,157.08,4065.0,150.955,151.0126,150.9166,150.9166,4065.0
2023-07-10 13:50:00,157.11,157.17,157.1,157.15,8561.0,150.9454,151.003,150.9358,150.9838,8561.0
2023-07-10 14:00:00,157.15,157.15,157.01,157.01,9793.0,150.9838,150.9838,150.8493,150.8493,9793.0
2023-07-10 14:10:00,157.02,157.11,157.01,157.03,30267.0,150.8589,150.9454,150.8493,150.8685,30267.0
2023-07-10 14:20:00,157.04,157.14,157.04,157.13,12980.0,150.8781,150.9742,150.8781,150.9646,12980.0
2023-07-10 14:30:00,157.13,157.14,157.02,157.02,20367.0,150.9646,150.9742,150.8589,150.8589,20367.0
2023-07-10 14:40:00,157.02,157.06,156.94,156.96,10564.0,150.8589,150.8974,150.7821,150.8013,10564.0
2023-07-10 14:50:00,156.95,157.06,156.95,157.05,8351.0,150.7917,150.8974,150.7917,150.8877,8351.0
2023-07-10 15:00:00,157.04,157.08,156.98,156.99,6137.0,150.8781,150.9166,150.8205,150.8301,6137.0
2023-07-10 15:10:00,156.98,157.04,156.95,157.0,8841.0,150.8205,150.8781,150.7917,150.8397,8841.0
2023-07-10 15:20:00,157.0,157.05,156.99,157.03,18844.0,150.8397,150.8877,150.8301,150.8685,18844.0
2023-07-10 15:30:00,157.02,157.03,156.94,157.0,23609.0,150.8589,150.8685,150.7821,150.8397,23609.0
2023-07-10 15:40:00,157.02,157.05,156.94,156.96,24928.0,150.8589,150.8877,150.7821,150.8013,24928.0
2023-07-10 15:50:00,156.95,157.19,156.89,157.19,77064.0,150.7917,151.0223,150.734,151.0223,77064.0
2023-07-11 09:30:00,157.57,157.88,157.57,157.72,22014.0,151.3873,151.6852,151.3873,151.5315,22014.0
2023-07-11 09:40:00,157.73,157.85,157.46,157.84,44467.0,151.5411,151.6564,151.2817,151.6467,44467.0
2023-07-11 09:50:00,157.84,157.9,157.7,157.9,17412.0,151.6467,151.7044,151.5122,151.7044,17412.0
2023-07-11 10:00:00,157.92,157.93,157.71,157.85,17950.0,151.7236,151.7332,151.5218,151.6564,17950.0
2023-07-11 10:10:00,157.84,157.96,157.71,157.96,19601.0,151.6467,151.762,151.5218,151.762,19601.0
2023-07-11 10:20:00,157.97,158.03,157.92,157.94,9716.0,151.7716,151.8293,151.7236,151.7428,9716.0
2023-07-11 10:30:00,157.91,157.91,157.72,157.82,33230.0,151.714,151.714,151.5315,151.6275,33230.0
2023-07-11 10:40:00,157.86,158.0,157.86,157.99,15196.0,151.666,151.8005,151.666,151.7909,15196.0
2023-07-11 10:50:00,157.98,158.06,157.98,158.06,13448.0,151.7813,151.8581,151.7813,151.8581,13448.0
2023-07-11 11:00:00,158.07,158.12,157.99,158.02,9831.0,151.8677,151.9158,151.7909,151.8197,9831.0
2023-07-11 11:10:00,158.05,158.18,158.03,158.08,10704.0,151.8485,151.9734,151.8293,151.8773,10704.0
2023-07-11 11:20:00,158.1,158.16,158.01,158.09,6341.0,151.8965,151.9542,151.8101,151.8869,6341.0
2023-07-11 11:30:00,158.07,158.17,158.02,158.16,7805.0,151.8677,151.9638,151.8197,151.9542,7805.0
2023-07-11 11:40:00,158.16,158.25,158.16,158.22,5795.0,151.9542,152.0407,151.9542,152.0118,5795.0
2023-07-11 11:50:00,158.23,158.26,158.16,158.2,15490.0,152.0214,152.0503,151.9542,151.9926,15490.0
2023-07-11 12:00:00,158.22,158.3,158.19,158.24,34196.0,152.0118,152.0887,151.983,152.0311,34196.0
2023-07-11 12:10:00,158.27,158.42,158.27,158.39,48374.0,152.0599,152.204,152.0599,152.1752,48374.0
2023-07-11 12:20:00,158.39,158.4,158.09,158.24,32937.0,152.1752,152.1848,151.8869,152.0311,32937.0
2023-07-11 12:30:00,158.25,158.27,158.15,158.19,7777.0,152.0407,152.0599,151.9446,151.983,7777.0
2023-07-11 12:40:00,158.2,158.28,158.19,158.28,6460.0,151.9926,152.0695,151.983,152.0695,6460.0
2023-07-11 12:50:00,158.28,158.33,158.23,158.26,5900.0,152.0695,152.1175,152.0214,152.0503,5900.0
2023-07-11 13:00:00,158.27,158.32,158.23,158.28,7215.0,152.0599,152.1079,152.0214,152.0695,7215.0
2023-07-11 13:10:00,158.27,158.27,158.15,158.19,86081.0,152.0599,152.0599,151.9446,151.983,86081.0
2023-07-11 13:20:00,158.18,158.24,158.14,158.24,81591.0,151.9734,152.0311,151.935,152.0311,81591.0
2023-07-11 13:30:00,158.23,158.24,158.14,158.2,68001.0,152.0214,152.0311,151.935,151.9926,68001.0
2023-07-11 13:40:00,158.2,158.27,158.18,158.27,41960.0,151.9926,152.0599,151.9734,152.0599,41960.0
2023-07-11 13:50:00,158.27,158.3,158.21,158.28,30147.0,152.0599,152.0887,152.0022,152.0695,30147.0
2023-07-11 14:00:00,158.33,158.37,158.31,158.34,9638.0,152.1175,152.156,152.0983,152.1271,9638.0
2023-07-11 14:10:00,158.34,158.34,158.22,158.27,55162.0,152.1271,152.1271,152.0118,152.0599,55162.0
2023-07-11 14:20:00,158.24,158.35,158.18,158.34,65870.0,152.0311,152.1367,151.9734,152.1271,65870.0
2023-07-11 14:30:00,158.35,158.37,158.29,158.31,19958.0,152.1367,152.156,152.0791,152.0983,19958.0
2023-07-11 14:40:00,158.31,158.43,158.31,158.43,9633.0,152.0983,152.2136,152.0983,152.2136,9633.0
2023-07-11 14:50:00,158.44,158.51,158.4,158.5,20189.0,152.2232,152.2905,152.1848,152.2809,20189.0
2023-07-11 15:00:00,158.52,158.55,158.46,158.53,9329.0,152.3001,152.3289,152.2424,152.3097,9329.0
2023-07-11 15:10:00,158.52,158.57,158.46,158.57,26875.0,152.3001,152.3481,152.2424,152.3481,26875.0
2023-07-11 15:20:00,158.59,158.65,158.55,158.63,27484.0,152.3673,152.425,152.3289,152.4058,27484.0
2023-07-11 15:30:00,158.62,158.64,158.51,158.58,45509.0,152.3961,152.4154,152.2905,152.3577,45509.0
2023-07-11 15:40:00,158.59,158.97,158.57,158.94,45701.0,152.3673,152.7324,152.3481,152.7036,45701.0
2023-07-11 15:50:00,158.96,159.03,158.82,158.89,245315.0,152.7228,152.7901,152.5883,152.6555,245315.0
2023-07-12 09:30:00,160.05,160.24,159.92,159.97,98107.0,153.77,153.9526,153.6451,153.6932,98107.0
2023-07-12 09:40:00,159.94,160.05,159.78,159.92,66708.0,153.6643,153.77,153.5106,153.6451,66708.0
2023-07-12 09:50:00,159.97,160.19,159.87,159.93,71641.0,153.6932,153.9045,153.5971,153.6547,71641.0
2023-07-12 10:00:00,159.97,160.0,159.72,159.85,136289.0,153.6932,153.722,153.453,153.5779,136289.0
2023-07-12 10:10:00,159.84,159.97,159.82,159.84,23752.0,153.5683,153.6932,153.5491,153.5683,23752.0
2023-07-12 10:20:00,159.79,159.91,159.69,159.91,24383.0,153.5202,153.6355,153.4242,153.6355,24383.0
2023-07-12 10:30:00,159.9,160.02,159.87,159.95,15917.0,153.6259,153.7412,153.5971,153.674,15917.0
2023-07-12 10:40:00,159.94,160.01,159.88,159.96,13707.0,153.6643,153.7316,153.6067,153.6836,13707.0
2023-07-12 10:50:00,159.95,160.06,159.92,160.06,12207.0,153.674,153.7796,153.6451,153.7796,12207.0
2023-07-12 11:00:00,160.06,160.11,159.95,159.97,14090.0,153.7796,153.8277,153.674,153.6932,14090.0
2023-07-12 11:10:00,159.97,160.02,159.92,160.0,16422.0,153.6932,153.7412,153.6451,153.722,16422.0
2023-07-12 11:20:00,159.99,160.0,159.89,159.9,18223.0,153.7124,153.722,153.6163,153.6259,18223.0
2023-07-12 11:30:00,159.89,159.94,159.81,159.81,23428.0,153.6163,153.6643,153.5395,153.5395,23428.0
2023-07-12 11:40:00,159.82,159.84,159.49,159.83,38049.0,153.5491,153.5683,153.232,153.5587,38049.0
2023-07-12 11:50:00,159.83,159.87,159.62,159.64,26880.0,153.5587,153.5971,153.3569,153.3761,26880.0
2023-07-12 12:00:00,159.63,159.67,159.51,159.55,23780.0,153.3665,153.4049,153.2512,153.2897,23780.0
2023-07-12 12:10:00,159.54,159.76,159.52,159.53,27051.0,153.28,153.4914,153.2608,153.2704,27051.0
2023-07-12 12:20:00,159.54,159.66,159.54,159.56,28428.0,153.28,153.3953,153.28,153.2993,28428.0
2023-07-12 12:30:00,159.56,159.74,159.54,159.74,23716.0,153.2993,153.4722,153.28,153.4722,23716.0
2023-07-12 12:40:00,159.74,159.74,159.65,159.72,11319.0,153.4722,153.4722,153.3857,153.453,11319.0
2023-07-12 12:50:00,159.71,159.83,159.69,159.7,8041.0,153.4434,153.5587,153.4242,153.4338,8041.0
2023-07-12 13:00:00,159.73,159.77,159.65,159.7,5354.0,153.4626,153.501,153.3857,153.4338,5354.0
2023-07-12 13:10:00,159.71,159.82,159.69,159.82,5905.0,153.4434,153.5491,153.4242,153.5491,5905.0
2023-07-12 13:20:00,159.8,159.8,159.72,159.73,5628.0,153.5298,153.5298,153.453,153.4626,5628.0
2023-07-12 13:30:00,159.72,159.81,159.72,159.78,11474.0,153.453,153.5395,153.453,153.5106,11474.0
2023-07-12 13:40:00,159.76,159.79,159.73,159.76,170553.0,153.4914,153.5202,153.4626,153.4914,170553.0
2023-07-12 13:50:00,159.75,159.78,159.72,159.75,71257.0,153.4818,153.5106,153.453,153.4818,71257.0
2023-07-12 14:00:00,159.75,159.83,159.67,159.79,45366.0,153.4818,153.5587,153.4049,153.5202,45366.0
2023-07-12 14:10:00,159.79,159.86,159.79,159.82,27284.0,153.5202,153.5875,153.5202,153.5491,27284.0
2023-07-12 14:20:00,159.8,159.86,159.8,159.83,18937.0,153.5298,153.5875,153.5298,153.5587,18937.0
2023-07-12 14:30:00,159.82,159.85,159.81,159.85,11723.0,153.5491,153.5779,153.5395,153.5779,11723.0
2023-07-12 14:40:00,159.84,159.84,159.72,159.74,11717.0,153.5683,153.5683,153.453,153.4722,11717.0
2023-07-12 14:50:00,159.74,159.78,159.7,159.76,27227.0,153.4722,153.5106,153.4338,153.4914,27227.0
2023-07-12 15:00:00,159.78,159.79,159.69,159.69,11235.0,153.5106,153.5202,153.4242,153.4242,11235.0
2023-07-12 15:10:00,159.66,159.7,159.62,159.63,21780.0,153.3953,153.4338,153.3569,153.3665,21780.0
2023-07-12 15:20:00,159.62,159.62,159.33,159.44,13894.0,153.3569,153.3569,153.0783,153.184,13894.0
2023-07-12 15:30:00,159.45,159.59,159.43,159.55,33843.0,153.1936,153.3281,153.1744,153.2897,33843.0
2023-07-12 15:40:00,159.54,159.65,159.51,159.52,13279.0,153.28,153.3857,153.2512,153.2608,13279.0
2023-07-12 15:50:00,159.5,159.55,159.41,159.55,193225.0,153.2416,153.2897,153.1551,153.2897,193225.0
2023-07-13 09:30:00,159.82,159.96,159.6,159.73,116538.0,153.5491,153.6836,153.3377,153.4626,116538.0
2023-07-13 09:40:00,159.71,159.87,159.59,159.76,65277.0,153.4434,153.5971,153.3281,153.4914,65277.0
2023-07-13 09:50:00,159.75,159.98,159.74,159.98,24935.0,153.4818,153.7028,153.4722,153.7028,24935.0
2023-07-13 10:00:00,159.98,160.07,159.89,160.0,22724.0,153.7028,153.7892,153.6163,153.722,22724.0
2023-07-13 10:10:00,160.0,160.03,159.87,159.94,56749.0,153.722,153.7508,153.5971,153.6643,56749.0
2023-07-13 10:20:00,159.93,160.08,159.84,160.04,63243.0,153.6547,153.7989,153.5683,153.7604,63243.0
2023-07-13 10:30:00,160.04,160.19,160.03,160.04,16103.0,153.7604,153.9045,153.7508,153.7604,16103.0
2023-07-13 10:40:00,160.03,160.05,159.9,159.91,85164.0,153.7508,153.77,153.6259,153.6355,85164.0
2023-07-13 10:50:00,159.92,159.99,159.84,159.99,12877.0,153.6451,153.7124,153.5683,153.7124,12877.0
2023-07-13 11:00:00,160.0,160.02,159.86,159.86,17664.0,153.722,153.7412,153.5875,153.5875,17664.0
2023-07-13 11:10:00,159.89,159.99,159.81,159.95,13634.0,153.6163,153.7124,153.5395,153.674,13634.0
2023-07-13 11:20:00,159.94,159.95,159.88,159.89,15010.0,153.6643,153.674,153.6067,153.6163,15010.0
2023-07-13 11:30:00,159.9,159.91,159.81,159.87,13101.0,153.6259,153.6355,153.5395,153.5971,13101.0
2023-07-13 11:40:00,159.85,159.92,159.79,159.88,7538.0,153.5779,153.6451,153.5202,153.6067,7538.0
2023-07-13 11:50:00,159.87,159.92,159.84,159.92,18082.0,153.5971,153.6451,153.5683,153.6451,18082.0
2023-07-13 12:00:00,159.93,160.0,159.89,159.95,36700.0,153.6547,153.722,153.6163,153.674,36700.0
2023-07-13 12:10:00,159.93,160.01,159.9,159.98,43928.0,153.6547,153.7316,153.6259,153.7028,43928.0
2023-07-13 12:20:00,159.97,159.97,159.91,159.93,19122.0,153.6932,153.6932,153.6355,153.6547,19122.0
2023-07-13 12:30:00,159.92,160.02,159.92,159.95,17295.0,153.6451,153.7412,153.6451,153.674,17295.0
2023-07-13 12:40:00,159.97,159.99,159.92,159.92,28228.0,153.6932,153.7124,153.6451,153.6451,28228.0
2023-07-13 12:50:00,159.91,159.98,159.84,159.89,6231.0,153.6355,153.7028,153.5683,153.6163,6231.0
2023-07-13 13:00:00,159.9,159.91,159.73,159.74,8156.0,153.6259,153.6355,153.4626,153.4722,8156.0
2023-07-13 13:10:00,159.72,159.89,159.71,159.89,6571.0,153.453,153.6163,153.4434,153.6163,6571.0
2023-07-13 13:20:00,159.87,159.88,159.83,159.85,8834.0,153.5971,153.6067,153.5587,153.5779,8834.0
2023-07-13 13:30:00,159.86,159.91,159.8,159.83,8478.0,153.5875,153.6355,153.5298,153.5587,8478.0
2023-07-13 13:40:00,159.82,159.88,159.82,159.87,12182.0,153.5491,153.6067,153.5491,153.5971,12182.0
2023-07-13 13:50:00,159.86,159.92,159.84,159.87,7770.0,153.5875,153.6451,153.5683,153.5971,7770.0
2023-07-13 14:00:00,159.88,160.04,159.88,160.01,6513.0,153.6067,153.7604,153.6067,153.7316,6513.0
2023-07-13 14:10:00,160.02,160.07,160.0,160.03,7264.0,153.7412,153.7892,153.722,153.7508,7264.0
2023-07-13 14:20:00,160.04,160.07,159.94,159.97,11731.0,153.7604,153.7892,153.6643,153.6932,11731.0
2023-07-13 14:30:00,159.97,160.02,159.92,159.96,25446.0,153.6932,153.7412,153.6451,153.6836,25446.0
2023-07-13 14:40:00,159.97,160.07,159.95,160.06,6900.0,153.6932,153.7892,153.674,153.7796,6900.0
2023-07-13 14:50:00,160.08,160.12,160.02,160.12,10812.0,153.7989,153.8373,153.7412,153.8373,10812.0
2023-07-13 15:00:00,160.13,160.15,160.07,160.09,17475.0,153.8469,153.8661,153.7892,153.8085,17475.0
2023-07-13 15:10:00,160.1,160.27,160.05,160.09,26936.0,153.8181,153.9814,153.77,153.8085,26936.0
2023-07-13 15:20:00,160.11,160.19,160.1,160.18,15617.0,153.8277,153.9045,153.8181,153.8949,15617.0
2023-07-13 15:30:00,160.16,160.24,160.14,160.24,65141.0,153.8757,153.9526,153.8565,153.9526,65141.0
2023-07-13 15:40:00,160.24,160.4,160.23,160.25,29370.0,153.9526,154.1063,153.943,153.9622,29370.0
2023-07-13 15:50:00,160.25,160.31,160.18,160.19,75567.0,153.9622,154.0198,153.8949,153.9045,75567.0
2023-07-14 09:30:00,160.38,160.38,159.81,159.94,60021.0,154.0871,154.0871,153.5395,153.6643,60021.0
2023-07-14 09:40:00,159.93,159.95,159.76,159.84,28771.0,153.6547,153.674,153.4914,153.5683,28771.0
2023-07-14 09:50:00,159.85,159.85,159.68,159.68,18299.0,153.5779,153.5779,153.4146,153.4146,18299.0
2023-07-14 10:00:00,159.69,159.69,159.43,159.43,15393.0,153.4242,153.4242,153.1744,153.1744,15393.0
2023-07-14 10:10:00,159.49,159.52,159.31,159.32,31174.0,153.232,153.2608,153.0591,153.0687,31174.0
2023-07-14 10:20:00,159.3,159.35,159.1,159.1,50055.0,153.0495,153.0975,152.8573,152.8573,50055.0
2023-07-14 10:30:00,159.1,159.1,158.91,158.99,30378.0,152.8573,152.8573,152.6748,152.7516,30378.0
2023-07-14 10:40:00,159.0,159.06,158.88,158.96,101678.0,152.7612,152.8189,152.6459,152.7228,101678.0
2023-07-14 10:50:00,158.96,159.16,158.95,159.15,27605.0,152.7228,152.915,152.7132,152.9053,27605.0
2023-07-14 11:00:00,159.18,159.18,159.03,159.09,12782.0,152.9342,152.9342,152.7901,152.8477,12782.0
2023-07-14 11:10:00,159.13,159.2,159.09,159.16,27537.0,152.8861,152.9534,152.8477,152.915,27537.0
2023-07-14 11:20:00,159.16,159.19,159.1,159.18,16501.0,152.915,152.9438,152.8573,152.9342,16501.0
2023-07-14 11:30:00,159.19,159.26,159.16,159.23,13506.0,152.9438,153.011,152.915,152.9822,13506.0
2023-07-14 11:40:00,159.22,159.22,159.05,159.05,79445.0,152.9726,152.9726,152.8093,152.8093,79445.0
2023-07-14 11:50:00,159.05,159.17,158.96,159.16,27568.0,152.8093,152.9246,152.7228,152.915,27568.0
2023-07-14 12:00:00,159.16,159.23,159.08,159.08,11908.0,152.915,152.9822,152.8381,152.8381,11908.0
2023-07-14 12:10:00,159.07,159.11,159.04,159.09,15796.0,152.8285,152.8669,152.7997,152.8477,15796.0
2023-07-14 12:20:00,159.09,159.1,159.04,159.05,1836.0,152.8477,152.8573,152.7997,152.8093,1836.0
2023-07-14 12:30:00,159.02,159.12,159.02,159.06,5388.0,152.7804,152.8765,152.7804,152.8189,5388.0
2023-07-14 12:40:00,159.06,159.15,159.04,159.1,15875.0,152.8189,152.9053,152.7997,152.8573,15875.0
2023-07-14 12:50:00,159.11,159.11,159.03,159.09,24442.0,152.8669,152.8669,152.7901,152.8477,24442.0
2023-07-14 13:00:00,159.09,159.12,158.98,159.0,60517.0,152.8477,152.8765,152.742,152.7612,60517.0
2023-07-14 13:10:00,159.01,159.15,159.01,159.14,84690.0,152.7708,152.9053,152.7708,152.8957,84690.0
2023-07-14 13:20:00,159.15,159.2,159.04,159.14,52220.0,152.9053,152.9534,152.7997,152.8957,52220.0
2023-07-14 13:30:00,159.15,159.28,159.14,159.28,7866.0,152.9053,153.0302,152.8957,153.0302,7866.0
2023-07-14 13:40:00,159.27,159.3,159.24,159.29,12457.0,153.0206,153.0495,152.9918,153.0399,12457.0
2023-07-14 13:50:00,159.29,159.35,159.25,159.28,54105.0,153.0399,153.0975,153.0014,153.0302,54105.0
2023-07-14 14:00:00,159.27,159.35,159.27,159.33,6546.0,153.0206,153.0975,153.0206,153.0783,6546.0
2023-07-14 14:10:00,159.34,159.38,159.33,159.35,10116.0,153.0879,153.1263,153.0783,153.0975,10116.0
2023-07-14 14:20:00,159.34,159.35,159.25,159.28,12827.0,153.0879,153.0975,153.0014,153.0302,12827.0
2023-07-14 14:30:00,159.28,159.34,159.19,159.23,12223.0,153.0302,153.0879,152.9438,152.9822,12223.0
2023-07-14 14:40:00,159.25,159.29,159.18,159.2,7703.0,153.0014,153.0399,152.9342,152.9534,7703.0
2023-07-14 14:50:00,159.22,159.34,159.19,159.22,9354.0,152.9726,153.0879,152.9438,152.9726,9354.0
2023-07-14 15:00:00,159.2,159.2,159.03,159.17,21488.0,152.9534,152.9534,152.7901,152.9246,21488.0
2023-07-14 15:10:00,159.19,159.35,159.16,159.3,12917.0,152.9438,153.0975,152.915,153.0495,12917.0
2023-07-14 15:20:00,159.31,159.31,159.16,159.18,36105.0,153.0591,153.0591,152.915,152.9342,36105.0
2023-07-14 15:30:00,159.2,159.21,159.1,159.17,15358.0,152.9534,152.963,152.8573,152.9246,15358.0
2023-07-14 15:40:00,159.17,159.18,158.97,159.0,142341.0,152.9246,152.9342,152.7324,152.7612,142341.0
2023-07-14 15:50:00,158.99,159.15,158.93,159.12,99827.0,152.7516,152.9053,152.694,152.8765,99827.0
2023-07-17 09:30:00,158.74,158.88,158.35,158.55,39994.0,152.5114,152.6459,152.1367,152.3289,39994.0
2023-07-17 09:40:00,158.51,158.96,158.46,158.95,28913.0,152.2905,152.7228,152.2424,152.7132,28913.0
2023-07-17 09:50:00,159.0,159.18,158.98,159.08,28598.0,152.7612,152.9342,152.742,152.8381,28598.0
2023-07-17 10:00:00,159.09,159.23,159.06,159.15,33903.0,152.8477,152.9822,152.8189,152.9053,33903.0
2023-07-17 10:10:00,159.1,159.16,159.03,159.11,21939.0,152.8573,152.915,152.7901,152.8669,21939.0
2023-07-17 10:20:00,159.12,159.13,159.03,159.07,26392.0,152.8765,152.8861,152.7901,152.8285,26392.0
2023-07-17 10:30:00,159.1,159.11,158.92,159.02,120074.0,152.8573,152.8669,152.6844,152.7804,120074.0
2023-07-17 10:40:00,159.03,159.28,159.02,159.22,25679.0,152.7901,153.0302,152.7804,152.9726,25679.0
2023-07-17 10:50:00,159.18,159.22,159.13,159.17,34107.0,152.9342,152.9726,152.8861,152.9246,34107.0
2023-07-17 11:00:00,159.17,159.22,159.12,159.13,10230.0,152.9246,152.9726,152.8765,152.8861,10230.0
2023-07-17 11:10:00,159.15,159.27,159.12,159.25,21555.0,152.9053,153.0206,152.8765,153.0014,21555.0
2023-07-17 11:20:00,159.26,159.32,159.23,159.27,20464.0,153.011,153.0687,152.9822,153.0206,20464.0
2023-07-17 11:30:00,159.25,159.37,159.25,159.31,18337.0,153.0014,153.1167,153.0014,153.0591,18337.0
2023-07-17 11:40:00,159.32,159.4,159.31,159.37,10304.0,153.0687,153.1455,153.0591,153.1167,10304.0
2023-07-17 11:50:00,159.38,159.41,159.31,159.35,45411.0,153.1263,153.1551,153.0591,153.0975,45411.0
2023-07-17 12:00:00,159.36,159.37,159.31,159.35,10847.0,153.1071,153.1167,153.0591,153.0975,10847.0
2023-07-17 12:10:00,159.37,159.44,159.3,159.3,15315.0,153.1167,153.184,153.0495,153.0495,15315.0
2023-07-17 12:20:00,159.28,159.38,159.27,159.35,7200.0,153.0302,153.1263,153.0206,153.0975,7200.0
2023-07-17 12:30:00,159.34,159.37,159.3,159.34,21119.0,153.0879,153.1167,153.0495,153.0879,21119.0
2023-07-17 12:40:00,159.35,159.43,159.34,159.36,10011.0,153.0975,153.1744,153.0879,153.1071,10011.0
2023-07-17 12:50:00,159.34,159.42,159.34,159.41,6888.0,153.0879,153.1648,153.0879,153.1551,6888.0
2023-07-17 13:00:00,159.4,159.42,159.3,159.34,23498.0,153.1455,153.1648,153.0495,153.0879,23498.0
2023-07-17 13:10:00,159.34,159.41,159.33,159.39,15721.0,153.0879,153.1551,153.0783,153.1359,15721.0
2023-07-17 13:20:00,159.38,159.41,159.33,159.39,12807.0,153.1263,153.1551,153.0783,153.1359,12807.0
2023-07-17 13:30:00,159.39,159.45,159.38,159.42,24027.0,153.1359,153.1936,153.1263,153.1648,24027.0
2023-07-17 13:40:00,159.42,159.46,159.4,159.44,5104.0,153.1648,153.2032,153.1455,153.184,5104.0
2023-07-17 13:50:00,159.44,159.44,159.35,159.38,7837.0,153.184,153.184,153.0975,153.1263,7837.0
2023-07-17 14:00:00,159.39,159.42,159.33,159.38,96706.0,153.1359,153.1648,153.0783,153.1263,96706.0
2023-07-17 14:10:00,159.38,159.43,159.35,159.36,20377.0,153.1263,153.1744,153.0975,153.1071,20377.0
2023-07-17 14:20:00,159.35,159.48,159.35,159.44,59801.0,153.0975,153.2224,153.0975,153.184,59801.0
2023-07-17 14:30:00,159.44,159.47,159.33,159.33,50041.0,153.184,153.2128,153.0783,153.0783,50041.0
2023-07-17 14:40:00,159.34,159.41,159.34,159.4,19634.0,153.0879,153.1551,153.0879,153.1455,19634.0
2023-07-17 14:50:00,159.4,159.44,159.4,159.41,5964.0,153.1455,153.184,153.1455,153.1551,5964.0
2023-07-17 15:00:00,159.42,159.46,159.37,159.43,7762.0,153.1648,153.2032,153.1167,153.1744,7762.0
2023-07-17 15:10:00,159.41,159.64,159.4,159.6,52411.0,153.1551,153.3761,153.1455,153.3377,52411.0
2023-07-17 15:20:00,159.63,159.64,159.47,159.49,58205.0,153.3665,153.3761,153.2128,153.232,58205.0
2023-07-17 15:30:00,159.47,159.52,159.36,159.49,17377.0,153.2128,153.2608,153.1071,153.232,17377.0
2023-07-17 15:40:00,159.5,159.51,159.42,159.42,23198.0,153.2416,153.2512,153.1648,153.1648,23198.0
2023-07-17 15:50:00,159.41,159.42,159.16,159.21,80485.0,153.1551,153.1648,152.915,152.963,80485.0
2023-07-18 09:30:00,159.27,159.88,159.18,159.84,52123.0,153.0206,153.6067,152.9342,153.5683,52123.0
2023-07-18 09:40:00,159.93,160.23,159.88,160.16,28667.0,153.6547,153.943,153.6067,153.8757,28667.0
2023-07-18 09:50:00,160.28,160.4,160.26,160.37,36177.0,153.991,154.1063,153.9718,154.0775,36177.0
2023-07-18 10:00:00,160.38,160.62,160.35,160.6,14200.0,154.0871,154.3177,154.0583,154.2985,14200.0
2023-07-18 10:10:00,160.62,160.62,160.43,160.52,12914.0,154.3177,154.3177,154.1351,154.2216,12914.0
2023-07-18 10:20:00,160.51,160.59,160.47,160.53,23108.0,154.212,154.2888,154.1736,154.2312,23108.0
2023-07-18 10:30:00,160.55,160.55,160.39,160.49,12355.0,154.2504,154.2504,154.0967,154.1928,12355.0
2023-07-18 10:40:00,160.5,160.57,160.45,160.57,18881.0,154.2024,154.2696,154.1543,154.2696,18881.0
2023-07-18 10:50:00,160.59,160.64,160.55,160.62,18776.0,154.2888,154.3369,154.2504,154.3177,18776.0
2023-07-18 11:00:00,160.61,160.78,160.61,160.74,23233.0,154.3081,154.4714,154.3081,154.433,23233.0
2023-07-18 11:10:00,160.72,160.77,160.69,160.74,14781.0,154.4137,154.4618,154.3849,154.433,14781.0
2023-07-18 11:20:00,160.75,160.76,160.68,160.74,15173.0,154.4426,154.4522,154.3753,154.433,15173.0
2023-07-18 11:30:00,160.73,160.73,160.44,160.47,13472.0,154.4234,154.4234,154.1447,154.1736,13472.0
2023-07-18 11:40:00,160.46,160.47,160.19,160.31,38639.0,154.1639,154.1736,153.9045,154.0198,38639.0
2023-07-18 11:50:00,160.31,160.34,160.25,160.34,43403.0,154.0198,154.0487,153.9622,154.0487,43403.0
2023-07-18 12:00:00,160.33,160.37,160.03,160.06,12470.0,154.039,154.0775,153.7508,153.7796,12470.0
2023-07-18 12:10:00,160.04,160.08,159.99,160.08,29144.0,153.7604,153.7989,153.7124,153.7989,29144.0
2023-07-18 12:20:00,160.07,160.07,159.86,159.89,35796.0,153.7892,153.7892,153.5875,153.6163,35796.0
2023-07-18 12:30:00,159.9,159.9,159.77,159.81,12524.0,153.6259,153.6259,153.501,153.5395,12524.0
2023-07-18 12:40:00,159.86,159.88,159.72,159.76,5937.0,153.5875,153.6067,153.453,153.4914,5937.0
2023-07-18 12:50:00,159.78,159.88,159.78,159.82,8552.0,153.5106,153.6067,153.5106,153.5491,8552.0
2023-07-18 13:00:00,159.8,159.87,159.77,159.84,12347.0,153.5298,153.5971,153.501,153.5683,12347.0
2023-07-18 13:10:00,159.86,159.88,159.79,159.83,14293.0,153.5875,153.6067,153.5202,153.5587,14293.0
2023-07-18 13:20:00,159.82,159.87,159.79,159.8,9203.0,153.5491,153.5971,153.5202,153.5298,9203.0
2023-07-18 13:30:00,159.78,159.78,159.7,159.76,16330.0,153.5106,153.5106,153.4338,153.4914,16330.0
2023-07-18 13:40:00,159.76,159.83,159.72,159.82,6622.0,153.4914,153.5587,153.453,153.5491,6622.0
2023-07-18 13:50:00,159.82,159.89,159.82,159.84,13426.0,153.5491,153.6163,153.5491,153.5683,13426.0
2023-07-18 14:00:00,159.83,159.93,159.82,159.92,17797.0,153.5587,153.6547,153.5491,153.6451,17797.0
2023-07-18 14:10:00,159.93,159.95,159.89,159.92,42772.0,153.6547,153.674,153.6163,153.6451,42772.0
2023-07-18 14:20:00,159.92,160.07,159.88,160.07,47493.0,153.6451,153.7892,153.6067,153.7892,47493.0
2023-07-18 14:30:00,160.06,160.12,159.88,159.9,39610.0,153.7796,153.8373,153.6067,153.6259,39610.0
2023-07-18 14:40:00,159.9,160.02,159.84,160.0,14746.0,153.6259,153.7412,153.5683,153.722,14746.0
2023-07-18 14:50:00,160.0,160.0,159.94,159.96,52360.0,153.722,153.722,153.6643,153.6836,52360.0
2023-07-18 15:00:00,159.98,160.04,159.89,160.03,18759.0,153.7028,153.7604,153.6163,153.7508,18759.0
2023-07-18 15:10:00,160.05,160.24,160.05,160.21,39760.0,153.77,153.9526,153.77,153.9238,39760.0
2023-07-18 15:20:00,160.22,160.28,160.17,160.24,41856.0,153.9334,153.991,153.8853,153.9526,41856.0
2023-07-18 15:30:00,160.22,160.23,160.13,160.22,14445.0,153.9334,153.943,153.8469,153.9334,14445.0
2023-07-18 15:40:00,160.23,160.36,160.23,160.31,20405.0,153.943,154.0679,153.943,154.0198,20405.0
2023-07-18 15:50:00,160.33,160.39,160.23,160.28,69260.0,154.039,154.0967,153.943,153.991,69260.0
2023-07-19 09:30:00,160.62,161.28,160.62,161.09,48024.0,154.3177,154.9518,154.3177,154.7692,48024.0
2023-07-19 09:40:00,161.1,161.17,160.91,161.17,91612.0,154.7788,154.8461,154.5963,154.8461,91612.0
2023-07-19 09:50:00,161.16,161.37,161.15,161.34,22487.0,154.8365,155.0382,154.8269,155.0094,22487.0
2023-07-19 10:00:00,161.35,161.43,161.28,161.42,13850.0,155.019,155.0959,154.9518,155.0863,13850.0
2023-07-19 10:10:00,161.45,161.54,161.39,161.54,14930.0,155.1151,155.2016,155.0575,155.2016,14930.0
2023-07-19 10:20:00,161.55,161.58,161.31,161.34,12598.0,155.2112,155.24,154.9806,155.0094,12598.0
2023-07-19 10:30:00,161.35,161.36,161.03,161.06,10674.0,155.019,155.0286,154.7116,154.7404,10674.0
2023-07-19 10:40:00,161.04,161.14,160.98,161.01,16501.0,154.7212,154.8173,154.6635,154.6924,16501.0
2023-07-19 10:50:00,161.04,161.1,160.68,160.89,34039.0,154.7212,154.7788,154.3753,154.5771,34039.0
2023-07-19 11:00:00,160.91,160.95,160.85,160.89,9341.0,154.5963,154.6347,154.5386,154.5771,9341.0
2023-07-19 11:10:00,160.88,160.94,160.82,160.89,7216.0,154.5675,154.6251,154.5098,154.5771,7216.0
2023-07-19 11:20:00,160.93,160.93,160.82,160.93,13635.0,154.6155,154.6155,154.5098,154.6155,13635.0
2023-07-19 11:30:00,160.94,161.08,160.94,161.02,15587.0,154.6251,154.7596,154.6251,154.702,15587.0
2023-07-19 11:40:00,161.02,161.09,161.0,161.05,8660.0,154.702,154.7692,154.6828,154.7308,8660.0
2023-07-19 11:50:00,161.01,161.15,160.98,161.15,5776.0,154.6924,154.8269,154.6635,154.8269,5776.0
2023-07-19 12:00:00,161.16,161.19,160.94,161.02,30468.0,154.8365,154.8653,154.6251,154.702,30468.0
2023-07-19 12:10:00,161.06,161.14,160.99,161.12,83469.0,154.7404,154.8173,154.6732,154.798,83469.0
2023-07-19 12:20:00,161.09,161.14,161.0,161.05,17994.0,154.7692,154.8173,154.6828,154.7308,17994.0
2023-07-19 12:30:00,161.03,161.03,160.79,160.85,12047.0,154.7116,154.7116,154.481,154.5386,12047.0
2023-07-19 12:40:00,160.85,161.0,160.85,160.99,19684.0,154.5386,154.6828,154.5386,154.6732,19684.0
2023-07-19 12:50:00,160.99,161.12,160.96,161.12,29660.0,154.6732,154.798,154.6443,154.798,29660.0
2023-07-19 13:00:00,161.12,161.13,160.96,161.02,15908.0,154.798,154.8077,154.6443,154.702,15908.0
2023-07-19 13:10:00,161.01,161.23,161.01,161.21,18566.0,154.6924,154.9037,154.6924,154.8845,18566.0
2023-07-19 13:20:00,161.2,161.22,161.12,161.22,10130.0,154.8749,154.8941,154.798,154.8941,10130.0
2023-07-19 13:30:00,161.21,161.21,161.1,161.15,28642.0,154.8845,154.8845,154.7788,154.8269,28642.0
2023-07-19 13:40:00,161.15,161.22,161.13,161.13,27319.0,154.8269,154.8941,154.8077,154.8077,27319.0
2023-07-19 13:50:00,161.14,161.16,161.09,161.14,23294.0,154.8173,154.8365,154.7692,154.8173,23294.0
2023-07-19 14:00:00,161.15,161.19,161.0,161.01,30871.0,154.8269,154.8653,154.6828,154.6924,30871.0
2023-07-19 14:10:00,161.0,161.03,160.91,160.98,33497.0,154.6828,154.7116,154.5963,154.6635,33497.0
2023-07-19 14:20:00,160.98,161.06,160.95,161.05,18310.0,154.6635,154.7404,154.6347,154.7308,18310.0
2023-07-19 14:30:00,161.06,161.22,161.05,161.22,76802.0,154.7404,154.8941,154.7308,154.8941,76802.0
2023-07-19 14:40:00,161.22,161.32,161.2,161.26,84873.0,154.8941,154.9902,154.8749,154.9326,84873.0
2023-07-19 14:50:00,161.24,161.26,161.2,161.22,10990.0,154.9133,154.9326,154.8749,154.8941,10990.0
2023-07-19 15:00:00,161.22,161.24,161.18,161.2,13667.0,154.8941,154.9133,154.8557,154.8749,13667.0
2023-07-19 15:10:00,161.2,161.27,161.17,161.26,5065.0,154.8749,154.9422,154.8461,154.9326,5065.0
2023-07-19 15:20:00,161.26,161.33,161.25,161.28,43950.0,154.9326,154.9998,154.9229,154.9518,43950.0
2023-07-19 15:30:00,161.25,161.25,161.04,161.14,46702.0,154.9229,154.9229,154.7212,154.8173,46702.0
2023-07-19 15:40:00,161.15,161.21,161.11,161.13,38503.0,154.8269,154.8845,154.7884,154.8077,38503.0
2023-07-19 15:50:00,161.13,161.25,161.1,161.1,201307.0,154.8077,154.9229,154.7788,154.7788,201307.0
2023-07-20 09:30:00,161.37,161.56,161.16,161.44,34402.0,155.0382,155.2208,154.8365,155.1055,34402.0
2023-07-20 09:40:00,161.39,161.43,161.13,161.39,14697.0,155.0575,155.0959,154.8077,155.0575,14697.0
2023-07-20 09:50:00,161.47,161.56,161.39,161.53,13760.0,155.1343,155.2208,155.0575,155.192,13760.0
2023-07-20 10:00:00,161.58,161.63,161.5,161.5,6699.0,155.24,155.288,155.1631,155.1631,6699.0
2023-07-20 10:10:00,161.48,161.58,161.38,161.47,21155.0,155.1439,155.24,155.0478,155.1343,21155.0
2023-07-20 10:20:00,161.48,161.48,161.38,161.48,9377.0,155.1439,155.1439,155.0478,155.1439,9377.0
2023-07-20 10:30:00,161.47,161.67,161.47,161.59,10034.0,155.1343,155.3265,155.1343,155.2496,10034.0
2023-07-20 10:40:00,161.48,161.63,161.41,161.56,18248.0,155.1439,155.288,155.0767,155.2208,18248.0
2023-07-20 10:50:00,161.65,161.78,161.64,161.75,35472.0,155.3073,155.4322,155.2976,155.4033,35472.0
2023-07-20 11:00:00,161.74,161.85,161.68,161.74,15220.0,155.3937,155.4994,155.3361,155.3937,15220.0
2023-07-20 11:10:00,161.73,161.76,161.65,161.7,18903.0,155.3841,155.4129,155.3073,155.3553,18903.0
2023-07-20 11:20:00,161.69,161.8,161.63,161.72,24997.0,155.3457,155.4514,155.288,155.3745,24997.0
2023-07-20 11:30:00,161.72,161.81,161.68,161.78,27370.0,155.3745,155.461,155.3361,155.4322,27370.0
2023-07-20 11:40:00,161.79,161.85,161.68,161.77,9674.0,155.4418,155.4994,155.3361,155.4225,9674.0
2023-07-20 11:50:00,161.75,161.94,161.75,161.93,29691.0,155.4033,155.5859,155.4033,155.5763,29691.0
2023-07-20 12:00:00,161.93,162.08,161.91,162.08,12821.0,155.5763,155.7204,155.5571,155.7204,12821.0
2023-07-20 12:10:00,162.09,162.14,162.04,162.13,19703.0,155.73,155.778,155.682,155.7684,19703.0
2023-07-20 12:20:00,162.13,162.14,162.01,162.06,57435.0,155.7684,155.778,155.6531,155.7012,57435.0
2023-07-20 12:30:00,162.07,162.07,161.88,161.9,18777.0,155.7108,155.7108,155.5282,155.5474,18777.0
2023-07-20 12:40:00,161.9,162.02,161.9,162.02,14573.0,155.5474,155.6627,155.5474,155.6627,14573.0
2023-07-20 12:50:00,162.02,162.02,161.89,161.95,9343.0,155.6627,155.6627,155.5378,155.5955,9343.0
2023-07-20 13:00:00,161.94,161.98,161.89,161.9,17879.0,155.5859,155.6243,155.5378,155.5474,17879.0
2023-07-20 13:10:00,161.89,161.98,161.84,161.86,7141.0,155.5378,155.6243,155.4898,155.509,7141.0
2023-07-20 13:20:00,161.86,162.01,161.85,162.0,10540.0,155.509,155.6531,155.4994,155.6435,10540.0
2023-07-20 13:30:00,161.98,162.04,161.88,161.88,11382.0,155.6243,155.682,155.5282,155.5282,11382.0
2023-07-20 13:40:00,161.88,161.98,161.87,161.96,3726.0,155.5282,155.6243,155.5186,155.6051,3726.0
2023-07-20 13:50:00,161.96,161.99,161.92,161.94,4445.0,155.6051,155.6339,155.5667,155.5859,4445.0
2023-07-20 14:00:00,161.93,162.04,161.9,162.02,24688.0,155.5763,155.682,155.5474,155.6627,24688.0
2023-07-20 14:10:00,162.0,162.0,161.9,161.9,17111.0,155.6435,155.6435,155.5474,155.5474,17111.0
2023-07-20 14:20:00,161.87,162.01,161.77,161.77,36867.0,155.5186,155.6531,155.4225,155.4225,36867.0
2023-07-20 14:30:00,161.78,162.05,161.78,162.03,24509.0,155.4322,155.6916,155.4322,155.6723,24509.0
2023-07-20 14:40:00,162.02,162.07,161.98,162.06,19548.0,155.6627,155.7108,155.6243,155.7012,19548.0
2023-07-20 14:50:00,162.06,162.13,162.04,162.09,17940.0,155.7012,155.7684,155.682,155.73,17940.0
2023-07-20 15:00:00,162.1,162.14,162.02,162.11,24869.0,155.7396,155.778,155.6627,155.7492,24869.0
2023-07-20 15:10:00,162.11,162.17,161.95,161.99,11894.0,155.7492,155.8068,155.5955,155.6339,11894.0
2023-07-20 15:20:00,161.97,162.05,161.83,161.88,51395.0,155.6147,155.6916,155.4802,155.5282,51395.0
2023-07-20 15:30:00,161.91,161.99,161.84,161.87,24602.0,155.5571,155.6339,155.4898,155.5186,24602.0
2023-07-20 15:40:00,161.86,161.9,161.79,161.86,13211.0,155.509,155.5474,155.4418,155.509,13211.0
2023-07-20 15:50:00,161.86,162.08,161.85,162.01,64403.0,155.509,155.7204,155.4994,155.6531,64403.0
2023-07-21 09:30:00,162.36,162.6,162.12,162.52,89227.0,155.9894,156.22,155.7588,156.1431,89227.0
2023-07-21 09:40:00,162.49,162.49,161.83,161.97,59230.0,156.1143,156.1143,155.4802,155.6147,59230.0
2023-07-21 09:50:00,161.98,162.02,161.77,161.99,22900.0,155.6243,155.6627,155.4225,155.6339,22900.0
2023-07-21 10:00:00,161.99,162.17,161.87,162.17,59655.0,155.6339,155.8068,155.5186,155.8068,59655.0
2023-07-21 10:10:00,162.18,162.43,162.17,162.42,35061.0,155.8165,156.0566,155.8068,156.047,35061.0
2023-07-21 10:20:00,162.43,162.46,162.22,162.28,22614.0,156.0566,156.0855,155.8549,155.9125,22614.0
2023-07-21 10:30:00,162.27,162.41,162.21,162.41,21934.0,155.9029,156.0374,155.8453,156.0374,21934.0
2023-07-21 10:40:00,162.43,162.53,162.34,162.36,36030.0,156.0566,156.1527,155.9702,155.9894,36030.0
2023-07-21 10:50:00,162.4,162.46,162.34,162.44,99817.0,156.0278,156.0855,155.9702,156.0663,99817.0
2023-07-21 11:00:00,162.46,162.56,162.42,162.5,43384.0,156.0855,156.1815,156.047,156.1239,43384.0
2023-07-21 11:10:00,162.5,162.7,162.45,162.7,13903.0,156.1239,156.3161,156.0759,156.3161,13903.0
2023-07-21 11:20:00,162.67,162.67,162.51,162.58,35411.0,156.2872,156.2872,156.1335,156.2008,35411.0
2023-07-21 11:30:00,162.61,162.67,162.58,162.66,10790.0,156.2296,156.2872,156.2008,156.2776,10790.0
2023-07-21 11:40:00,162.66,162.77,162.61,162.77,39115.0,156.2776,156.3833,156.2296,156.3833,39115.0
2023-07-21 11:50:00,162.78,162.79,162.67,162.75,21806.0,156.3929,156.4025,156.2872,156.3641,21806.0
2023-07-21 12:00:00,162.77,162.77,162.62,162.66,11836.0,156.3833,156.3833,156.2392,156.2776,11836.0
2023-07-21 12:10:00,162.66,162.74,162.63,162.7,12788.0,156.2776,156.3545,156.2488,156.3161,12788.0
2023-07-21 12:20:00,162.71,162.77,162.68,162.69,29084.0,156.3257,156.3833,156.2968,156.3064,29084.0
2023-07-21 12:30:00,162.69,162.74,162.63,162.65,24254.0,156.3064,156.3545,156.2488,156.268,24254.0
2023-07-21 12:40:00,162.63,162.66,162.5,162.5,30775.0,156.2488,156.2776,156.1239,156.1239,30775.0
2023-07-21 12:50:00,162.5,162.58,162.5,162.57,57322.0,156.1239,156.2008,156.1239,156.1912,57322.0
2023-07-21 13:00:00,162.58,162.73,162.54,162.7,25381.0,156.2008,156.3449,156.1623,156.3161,25381.0
2023-07-21 13:10:00,162.71,162.73,162.66,162.71,28173.0,156.3257,156.3449,156.2776,156.3257,28173.0
2023-07-21 13:20:00,162.71,162.71,162.64,162.67,47921.0,156.3257,156.3257,156.2584,156.2872,47921.0
2023-07-21 13:30:00,162.67,162.74,162.65,162.71,35359.0,156.2872,156.3545,156.268,156.3257,35359.0
2023-07-21 13:40:00,162.71,162.77,162.7,162.74,38557.0,156.3257,156.3833,156.3161,156.3545,38557.0
2023-07-21 13:50:00,162.74,162.8,162.69,162.72,46850.0,156.3545,156.4121,156.3064,156.3353,46850.0
2023-07-21 14:00:00,162.73,162.75,162.6,162.67,85996.0,156.3449,156.3641,156.22,156.2872,85996.0
2023-07-21 14:10:00,162.68,162.71,162.6,162.62,44195.0,156.2968,156.3257,156.22,156.2392,44195.0
2023-07-21 14:20:00,162.63,162.65,162.59,162.65,50427.0,156.2488,156.268,156.2104,156.268,50427.0
2023-07-21 14:30:00,162.65,162.7,162.62,162.7,66183.0,156.268,156.3161,156.2392,156.3161,66183.0
2023-07-21 14:40:00,162.7,162.8,162.7,162.79,104075.0,156.3161,156.4121,156.3161,156.4025,104075.0
2023-07-21 14:50:00,162.78,162.82,162.7,162.72,33734.0,156.3929,156.4313,156.3161,156.3353,33734.0
2023-07-21 15:00:00,162.72,162.74,162.51,162.53,56007.0,156.3353,156.3545,156.1335,156.1527,56007.0
2023-07-21 15:10:00,162.53,162.65,162.5,162.64,70061.0,156.1527,156.268,156.1239,156.2584,70061.0
2023-07-21 15:20:00,162.65,162.67,162.54,162.6,37110.0,156.268,156.2872,156.1623,156.22,37110.0
2023-07-21 15:30:00,162.61,162.66,162.59,162.65,116150.0,156.2296,156.2776,156.2104,156.268,116150.0
2023-07-21 15:40:00,162.64,162.66,162.5,162.57,119447.0,156.2584,156.2776,156.1239,156.1912,119447.0
2023-07-21 15:50:00,162.56,162.78,162.45,162.47,284444.0,156.1815,156.3929,156.0759,156.0951,284444.0
2023-07-24 09:30:00,162.7,163.09,162.66,163.07,33550.0,156.3161,156.6908,156.2776,156.6715,33550.0
2023-07-24 09:40:00,163.11,163.28,163.06,163.15,10095.0,156.71,156.8733,156.6619,156.7484,10095.0
2023-07-24 09:50:00,163.16,163.19,162.86,162.98,53466.0,156.758,156.7868,156.4698,156.5851,53466.0
2023-07-24 10:00:00,163.03,163.13,162.86,163.05,37065.0,156.6331,156.7292,156.4698,156.6523,37065.0
2023-07-24 10:10:00,163.07,163.13,162.98,162.98,25743.0,156.6715,156.7292,156.5851,156.5851,25743.0
2023-07-24 10:20:00,162.98,163.01,162.86,162.92,12886.0,156.5851,156.6139,156.4698,156.5274,12886.0
2023-07-24 10:30:00,162.96,163.08,162.85,163.04,128774.0,156.5659,156.6811,156.4602,156.6427,128774.0
2023-07-24 10:40:00,163.05,163.21,162.99,163.18,21872.0,156.6523,156.806,156.5947,156.7772,21872.0
2023-07-24 10:50:00,163.18,163.21,163.08,163.19,23815.0,156.7772,156.806,156.6811,156.7868,23815.0
2023-07-24 11:00:00,163.21,163.21,163.08,163.16,39345.0,156.806,156.806,156.6811,156.758,39345.0
2023-07-24 11:10:00,163.12,163.14,163.03,163.08,13125.0,156.7196,156.7388,156.6331,156.6811,13125.0
2023-07-24 11:20:00,163.08,163.29,163.08,163.29,31167.0,156.6811,156.8829,156.6811,156.8829,31167.0
2023-07-24 11:30:00,163.29,163.34,163.24,163.31,29215.0,156.8829,156.9309,156.8349,156.9021,29215.0
2023-07-24 11:40:00,163.32,163.35,163.28,163.31,7457.0,156.9117,156.9405,156.8733,156.9021,7457.0
2023-07-24 11:50:00,163.31,163.4,163.28,163.39,7379.0,156.9021,156.9886,156.8733,156.979,7379.0
2023-07-24 12:00:00,163.41,163.47,163.35,163.36,9134.0,156.9982,157.0558,156.9405,156.9502,9134.0
2023-07-24 12:10:00,163.34,163.37,163.31,163.36,33654.0,156.9309,156.9598,156.9021,156.9502,33654.0
2023-07-24 12:20:00,163.33,163.44,163.33,163.43,16401.0,156.9213,157.027,156.9213,157.0174,16401.0
2023-07-24 12:30:00,163.44,163.47,163.36,163.41,29848.0,157.027,157.0558,156.9502,156.9982,29848.0
2023-07-24 12:40:00,163.41,163.42,163.37,163.41,9279.0,156.9982,157.0078,156.9598,156.9982,9279.0
2023-07-24 12:50:00,163.37,163.5,163.34,163.46,18699.0,156.9598,157.0847,156.9309,157.0462,18699.0
2023-07-24 13:00:00,163.45,163.45,163.35,163.37,26770.0,157.0366,157.0366,156.9405,156.9598,26770.0
2023-07-24 13:10:00,163.39,163.44,163.37,163.39,6082.0,156.979,157.027,156.9598,156.979,6082.0
2023-07-24 13:20:00,163.36,163.47,163.32,163.47,5891.0,156.9502,157.0558,156.9117,157.0558,5891.0
2023-07-24 13:30:00,163.47,163.48,163.4,163.44,6787.0,157.0558,157.0654,156.9886,157.027,6787.0
2023-07-24 13:40:00,163.44,163.46,163.41,163.41,7696.0,157.027,157.0462,156.9982,156.9982,7696.0
2023-07-24 13:50:00,163.4,163.43,163.38,163.42,5863.0,156.9886,157.0174,156.9694,157.0078,5863.0
2023-07-24 14:00:00,163.47,163.52,163.44,163.46,23591.0,157.0558,157.1039,157.027,157.0462,23591.0
2023-07-24 14:10:00,163.47,163.5,163.4,163.41,10047.0,157.0558,157.0847,156.9886,156.9982,10047.0
2023-07-24 14:20:00,163.41,163.47,163.39,163.4,11301.0,156.9982,157.0558,156.979,156.9886,11301.0
2023-07-24 14:30:00,163.4,163.4,163.3,163.32,16602.0,156.9886,156.9886,156.8925,156.9117,16602.0
2023-07-24 14:40:00,163.31,163.31,163.21,163.28,31066.0,156.9021,156.9021,156.806,156.8733,31066.0
2023-07-24 14:50:00,163.28,163.31,163.24,163.28,16856.0,156.8733,156.9021,156.8349,156.8733,16856.0
2023-07-24 15:00:00,163.28,163.31,163.21,163.24,12883.0,156.8733,156.9021,156.806,156.8349,12883.0
2023-07-24 15:10:00,163.24,163.24,163.18,163.22,8800.0,156.8349,156.8349,156.7772,156.8157,8800.0
2023-07-24 15:20:00,163.21,163.22,162.98,162.99,49190.0,156.806,156.8157,156.5851,156.5947,49190.0
2023-07-24 15:30:00,162.99,163.09,162.99,163.02,26744.0,156.5947,156.6908,156.5947,156.6235,26744.0
2023-07-24 15:40:00,163.02,163.28,163.02,163.17,22257.0,156.6235,156.8733,156.6235,156.7676,22257.0
2023-07-24 15:50:00,163.17,163.21,163.08,163.16,60307.0,156.7676,156.806,156.6811,156.758,60307.0
2023-07-25 09:30:00,162.59,162.97,162.58,162.97,35864.0,156.2104,156.5755,156.2008,156.5755,35864.0
2023-07-25 09:40:00,163.02,163.02,162.69,162.69,26630.0,156.6235,156.6235,156.3064,156.3064,26630.0
2023-07-25 09:50:00,162.72,162.81,162.67,162.67,25926.0,156.3353,156.4217,156.2872,156.2872,25926.0
2023-07-25 10:00:00,162.69,162.9,162.64,162.89,33534.0,156.3064,156.5082,156.2584,156.4986,33534.0
2023-07-25 10:10:00,162.9,163.07,162.88,163.01,23037.0,156.5082,156.6715,156.489,156.6139,23037.0
2023-07-25 10:20:00,163.06,163.14,163.06,163.1,19362.0,156.6619,156.7388,156.6619,156.7004,19362.0
2023-07-25 10:30:00,163.1,163.14,163.02,163.04,27924.0,156.7004,156.7388,156.6235,156.6427,27924.0
2023-07-25 10:40:00,163.03,163.26,163.03,163.22,74950.0,156.6331,156.8541,156.6331,156.8157,74950.0
2023-07-25 10:50:00,163.23,163.24,163.14,163.18,9964.0,156.8253,156.8349,156.7388,156.7772,9964.0
2023-07-25 11:00:00,163.18,163.18,163.02,163.02,7657.0,156.7772,156.7772,156.6235,156.6235,7657.0
2023-07-25 11:10:00,163.02,163.04,162.93,162.95,9912.0,156.6235,156.6427,156.537,156.5562,9912.0
2023-07-25 11:20:00,162.94,163.13,162.93,163.08,22086.0,156.5466,156.7292,156.537,156.6811,22086.0
2023-07-25 11:30:00,163.09,163.18,163.06,163.15,11491.0,156.6908,156.7772,156.6619,156.7484,11491.0
2023-07-25 11:40:00,163.16,163.21,163.13,163.19,9537.0,156.758,156.806,156.7292,156.7868,9537.0
2023-07-25 11:50:00,163.18,163.19,163.13,163.18,18717.0,156.7772,156.7868,156.7292,156.7772,18717.0
2023-07-25 12:00:00,163.18,163.2,163.1,163.2,30563.0,156.7772,156.7964,156.7004,156.7964,30563.0
2023-07-25 12:10:00,163.19,163.24,163.18,163.21,19141.0,156.7868,156.8349,156.7772,156.806,19141.0
2023-07-25 12:20:00,163.2,163.23,163.12,163.14,24257.0,156.7964,156.8253,156.7196,156.7388,24257.0
2023-07-25 12:30:00,163.15,163.2,163.14,163.19,21733.0,156.7484,156.7964,156.7388,156.7868,21733.0
2023-07-25 12:40:00,163.21,163.23,163.13,163.13,16648.0,156.806,156.8253,156.7292,156.7292,16648.0
2023-07-25 12:50:00,163.13,163.23,163.13,163.22,20259.0,156.7292,156.8253,156.7292,156.8157,20259.0
2023-07-25 13:00:00,163.23,163.26,163.1,163.16,42800.0,156.8253,156.8541,156.7004,156.758,42800.0
2023-07-25 13:10:00,163.14,163.2,163.1,163.2,11410.0,156.7388,156.7964,156.7004,156.7964,11410.0
2023-07-25 13:20:00,163.21,163.24,163.17,163.19,12805.0,156.806,156.8349,156.7676,156.7868,12805.0
2023-07-25 13:30:00,163.2,163.25,163.19,163.21,8092.0,156.7964,156.8445,156.7868,156.806,8092.0
2023-07-25 13:40:00,163.18,163.29,163.17,163.25,10193.0,156.7772,156.8829,156.7676,156.8445,10193.0
2023-07-25 13:50:00,163.25,163.26,163.21,163.22,9936.0,156.8445,156.8541,156.806,156.8157,9936.0
2023-07-25 14:00:00,163.21,163.24,163.18,163.23,12981.0,156.806,156.8349,156.7772,156.8253,12981.0
2023-07-25 14:10:00,163.23,163.34,163.21,163.33,22742.0,156.8253,156.9309,156.806,156.9213,22742.0
2023-07-25 14:20:00,163.33,163.43,163.31,163.43,15464.0,156.9213,157.0174,156.9021,157.0174,15464.0
2023-07-25 14:30:00,163.43,163.53,163.42,163.42,15733.0,157.0174,157.1135,157.0078,157.0078,15733.0
2023-07-25 14:40:00,163.41,163.42,163.22,163.22,41471.0,156.9982,157.0078,156.8157,156.8157,41471.0
2023-07-25 14:50:00,163.18,163.28,163.16,163.19,31016.0,156.7772,156.8733,156.758,156.7868,31016.0
2023-07-25 15:00:00,163.22,163.26,163.16,163.23,16735.0,156.8157,156.8541,156.758,156.8253,16735.0
2023-07-25 15:10:00,163.24,163.25,163.17,163.19,23369.0,156.8349,156.8445,156.7676,156.7868,23369.0
2023-07-25 15:20:00,163.19,163.23,163.17,163.18,27404.0,156.7868,156.8253,156.7676,156.7772,27404.0
2023-07-25 15:30:00,163.17,163.2,163.1,163.19,38266.0,156.7676,156.7964,156.7004,156.7868,38266.0
2023-07-25 15:40:00,163.2,163.21,163.1,163.16,52073.0,156.7964,156.806,156.7004,156.758,52073.0
2023-07-25 15:50:00,163.15,163.17,163.04,163.06,59822.0,156.7484,156.7676,156.6427,156.6619,59822.0
2023-07-26 09:30:00,162.66,163.46,162.66,163.26,35777.0,156.2776,157.0462,156.2776,156.8541,35777.0
2023-07-26 09:40:00,163.35,163.42,163.13,163.13,20892.0,156.9405,157.0078,156.7292,156.7292,20892.0
2023-07-26 09:50:00,163.15,163.17,162.95,162.95,13096.0,156.7484,156.7676,156.5562,156.5562,13096.0
2023-07-26 10:00:00,162.93,163.06,162.9,163.04,3825.0,156.537,156.6619,156.5082,156.6427,3825.0
2023-07-26 10:10:00,163.03,163.15,163.01,163.09,10962.0,156.6331,156.7484,156.6139,156.6908,10962.0
2023-07-26 10:20:00,163.09,163.21,163.02,163.21,12705.0,156.6908,156.806,156.6235,156.806,12705.0
2023-07-26 10:30:00,163.21,163.26,163.04,163.12,14544.0,156.806,156.8541,156.6427,156.7196,14544.0
2023-07-26 10:40:00,163.1,163.22,163.0,163.2,16943.0,156.7004,156.8157,156.6043,156.7964,16943.0
2023-07-26 10:50:00,163.19,163.35,163.18,163.33,15205.0,156.7868,156.9405,156.7772,156.9213,15205.0
2023-07-26 11:00:00,163.32,163.41,163.32,163.4,54362.0,156.9117,156.9982,156.9117,156.9886,54362.0
2023-07-26 11:10:00,163.41,163.42,163.28,163.28,22491.0,156.9982,157.0078,156.8733,156.8733,22491.0
2023-07-26 11:20:00,163.27,163.33,163.24,163.27,15653.0,156.8637,156.9213,156.8349,156.8637,15653.0
2023-07-26 11:30:00,163.26,163.28,163.22,163.26,19678.0,156.8541,156.8733,156.8157,156.8541,19678.0
2023-07-26 11:40:00,163.27,163.3,163.25,163.27,7032.0,156.8637,156.8925,156.8445,156.8637,7032.0
2023-07-26 11:50:00,163.28,163.38,163.28,163.35,12456.0,156.8733,156.9694,156.8733,156.9405,12456.0
2023-07-26 12:00:00,163.37,163.41,163.33,163.33,45028.0,156.9598,156.9982,156.9213,156.9213,45028.0
2023-07-26 12:10:00,163.34,163.47,163.34,163.45,8373.0,156.9309,157.0558,156.9309,157.0366,8373.0
2023-07-26 12:20:00,163.46,163.5,163.44,163.44,7383.0,157.0462,157.0847,157.027,157.027,7383.0
2023-07-26 12:30:00,163.43,163.44,163.34,163.34,16457.0,157.0174,157.027,156.9309,156.9309,16457.0
2023-07-26 12:40:00,163.36,163.39,163.3,163.32,5726.0,156.9502,156.979,156.8925,156.9117,5726.0
2023-07-26 12:50:00,163.29,163.32,163.22,163.27,6015.0,156.8829,156.9117,156.8157,156.8637,6015.0
2023-07-26 13:00:00,163.27,163.34,163.26,163.34,15241.0,156.8637,156.9309,156.8541,156.9309,15241.0
2023-07-26 13:10:00,163.32,163.36,163.31,163.34,19604.0,156.9117,156.9502,156.9021,156.9309,19604.0
2023-07-26 13:20:00,163.34,163.34,163.23,163.25,51593.0,156.9309,156.9309,156.8253,156.8445,51593.0
2023-07-26 13:30:00,163.22,163.24,163.15,163.21,42495.0,156.8157,156.8349,156.7484,156.806,42495.0
2023-07-26 13:40:00,163.24,163.3,163.22,163.27,23327.0,156.8349,156.8925,156.8157,156.8637,23327.0
2023-07-26 13:50:00,163.25,163.29,163.22,163.24,26211.0,156.8445,156.8829,156.8157,156.8349,26211.0
2023-07-26 14:00:00,163.13,163.34,163.13,163.26,27655.0,156.7292,156.9309,156.7292,156.8541,27655.0
2023-07-26 14:10:00,163.24,163.29,163.19,163.27,28638.0,156.8349,156.8829,156.7868,156.8637,28638.0
2023-07-26 14:20:00,163.27,163.3,163.12,163.22,19292.0,156.8637,156.8925,156.7196,156.8157,19292.0
2023-07-26 14:30:00,163.24,163.8,163.17,163.8,71447.0,156.8349,157.3729,156.7676,157.3729,71447.0
2023-07-26 14:40:00,163.77,163.96,163.71,163.8,49427.0,157.3441,157.5266,157.2864,157.3729,49427.0
2023-07-26 14:50:00,163.79,163.89,163.7,163.79,29566.0,157.3633,157.4594,157.2768,157.3633,29566.0
2023-07-26 15:00:00,163.79,163.82,163.14,163.22,57709.0,157.3633,157.3921,156.7388,156.8157,57709.0
2023-07-26 15:10:00,163.18,163.34,163.0,163.13,34170.0,156.7772,156.9309,156.6043,156.7292,34170.0
2023-07-26 15:20:00,163.13,163.34,163.13,163.31,25566.0,156.7292,156.9309,156.7292,156.9021,25566.0
2023-07-26 15:30:00,163.3,163.36,163.17,163.29,19120.0,156.8925,156.9502,156.7676,156.8829,19120.0
2023-07-26 15:40:00,163.31,163.46,163.31,163.34,27604.0,156.9021,157.0462,156.9021,156.9309,27604.0
2023-07-26 15:50:00,163.31,163.58,163.25,163.56,83220.0,156.9021,157.1615,156.8445,157.1423,83220.0
2023-07-27 09:30:00,164.03,164.18,163.86,164.06,77787.0,157.5939,157.738,157.4305,157.6227,77787.0
2023-07-27 09:40:00,164.02,164.04,163.67,163.74,49933.0,157.5843,157.6035,157.248,157.3152,49933.0
2023-07-27 09:50:00,163.76,163.89,163.64,163.85,56253.0,157.3345,157.4594,157.2192,157.4209,56253.0
2023-07-27 10:00:00,163.86,163.86,163.68,163.77,50180.0,157.4305,157.4305,157.2576,157.3441,50180.0
2023-07-27 10:10:00,163.76,163.84,163.68,163.78,52227.0,157.3345,157.4113,157.2576,157.3537,52227.0
2023-07-27 10:20:00,163.77,163.93,163.74,163.84,23584.0,157.3441,157.4978,157.3152,157.4113,23584.0
2023-07-27 10:30:00,163.84,164.03,163.84,164.01,116324.0,157.4113,157.5939,157.4113,157.5747,116324.0
2023-07-27 10:40:00,163.99,163.99,163.77,163.78,42554.0,157.5554,157.5554,157.3441,157.3537,42554.0
2023-07-27 10:50:00,163.79,163.79,163.62,163.68,9713.0,157.3633,157.3633,157.2,157.2576,9713.0
2023-07-27 11:00:00,163.67,163.67,163.47,163.47,10687.0,157.248,157.248,157.0558,157.0558,10687.0
2023-07-27 11:10:00,163.5,163.54,163.43,163.54,10089.0,157.0847,157.1231,157.0174,157.1231,10089.0
2023-07-27 11:20:00,163.53,163.54,163.36,163.44,63403.0,157.1135,157.1231,156.9502,157.027,63403.0
2023-07-27 11:30:00,163.46,163.58,163.42,163.58,16166.0,157.0462,157.1615,157.0078,157.1615,16166.0
2023-07-27 11:40:00,163.57,163.58,163.41,163.44,21760.0,157.1519,157.1615,156.9982,157.027,21760.0
2023-07-27 11:50:00,163.46,163.58,163.44,163.55,13319.0,157.0462,157.1615,157.027,157.1327,13319.0
2023-07-27 12:00:00,163.57,163.63,163.49,163.63,37671.0,157.1519,157.2096,157.0751,157.2096,37671.0
2023-07-27 12:10:00,163.64,163.65,163.59,163.63,35919.0,157.2192,157.2288,157.1711,157.2096,35919.0
2023-07-27 12:20:00,163.64,163.71,163.63,163.69,11710.0,157.2192,157.2864,157.2096,157.2672,11710.0
2023-07-27 12:30:00,163.7,163.8,163.7,163.8,7554.0,157.2768,157.3729,157.2768,157.3729,7554.0
2023-07-27 12:40:00,163.8,163.83,163.75,163.83,7840.0,157.3729,157.4017,157.3249,157.4017,7840.0
2023-07-27 12:50:00,163.82,163.84,163.74,163.84,5848.0,157.3921,157.4113,157.3152,157.4113,5848.0
2023-07-27 13:00:00,163.86,163.9,163.55,163.68,21040.0,157.4305,157.469,157.1327,157.2576,21040.0
2023-07-27 13:10:00,163.66,163.7,163.4,163.43,23335.0,157.2384,157.2768,156.9886,157.0174,23335.0
2023-07-27 13:20:00,163.39,163.4,163.24,163.26,8284.0,156.979,156.9886,156.8349,156.8541,8284.0
2023-07-27 13:30:00,163.23,163.26,163.12,163.12,16985.0,156.8253,156.8541,156.7196,156.7196,16985.0
2023-07-27 13:40:00,163.12,163.22,163.1,163.15,11102.0,156.7196,156.8157,156.7004,156.7484,11102.0
2023-07-27 13:50:00,163.1,163.15,163.04,163.14,32840.0,156.7004,156.7484,156.6427,156.7388,32840.0
2023-07-27 14:00:00,163.08,163.15,162.96,162.97,13306.0,156.6811,156.7484,156.5659,156.5755,13306.0
2023-07-27 14:10:00,162.88,162.89,162.65,162.77,48309.0,156.489,156.4986,156.268,156.3833,48309.0
2023-07-27 14:20:00,162.79,162.88,162.54,162.64,20622.0,156.4025,156.489,156.1623,156.2584,20622.0
2023-07-27 14:30:00,162.61,162.62,162.31,162.37,74724.0,156.2296,156.2392,155.9414,155.999,74724.0
2023-07-27 14:40:00,162.39,162.54,162.35,162.51,9328.0,156.0182,156.1623,155.9798,156.1335,9328.0
2023-07-27 14:50:00,162.46,162.49,162.31,162.31,19094.0,156.0855,156.1143,155.9414,155.9414,19094.0
2023-07-27 15:00:00,162.29,162.35,162.19,162.31,15760.0,155.9221,155.9798,155.8261,155.9414,15760.0
2023-07-27 15:10:00,162.34,162.57,162.34,162.48,15098.0,155.9702,156.1912,155.9702,156.1047,15098.0
2023-07-27 15:20:00,162.44,162.45,162.21,162.23,18457.0,156.0663,156.0759,155.8453,155.8645,18457.0
2023-07-27 15:30:00,162.21,162.34,162.1,162.13,23480.0,155.8453,155.9702,155.7396,155.7684,23480.0
2023-07-27 15:40:00,162.14,162.17,161.94,161.97,38200.0,155.778,155.8068,155.5859,155.6147,38200.0
2023-07-27 15:50:00,161.99,162.24,161.94,162.16,38254.0,155.6339,155.8741,155.5859,155.7972,38254.0
2023-07-28 09:30:00,163.34,163.39,162.7,162.85,59129.0,156.9309,156.979,156.3161,156.4602,59129.0
2023-07-28 09:40:00,162.98,163.06,162.76,162.99,68480.0,156.5851,156.6619,156.3737,156.5947,68480.0
2023-07-28 09:50:00,163.04,163.07,162.83,162.98,31831.0,156.6427,156.6715,156.441,156.5851,31831.0
2023-07-28 10:00:00,162.99,163.08,162.88,162.97,25491.0,156.5947,156.6811,156.489,156.5755,25491.0
2023-07-28 10:10:00,162.97,163.12,162.91,163.1,9318.0,156.5755,156.7196,156.5178,156.7004,9318.0
2023-07-28 10:20:00,163.13,163.17,162.82,162.92,22422.0,156.7292,156.7676,156.4313,156.5274,22422.0
2023-07-28 10:30:00,162.95,162.98,162.85,162.88,25128.0,156.5562,156.5851,156.4602,156.489,25128.0
2023-07-28 10:40:00,162.86,162.95,162.83,162.93,8849.0,156.4698,156.5562,156.441,156.537,8849.0
2023-07-28 10:50:00,162.98,163.01,162.87,163.01,10633.0,156.5851,156.6139,156.4794,156.6139,10633.0
2023-07-28 11:00:00,163.0,163.0,162.91,162.94,15398.0,156.6043,156.6043,156.5178,156.5466,15398.0
2023-07-28 11:10:00,162.9,163.02,162.89,162.98,17494.0,156.5082,156.6235,156.4986,156.5851,17494.0
2023-07-28 11:20:00,163.0,163.18,163.0,163.13,16046.0,156.6043,156.7772,156.6043,156.7292,16046.0
2023-07-28 11:30:00,163.14,163.2,163.07,163.09,17532.0,156.7388,156.7964,156.6715,156.6908,17532.0
2023-07-28 11:40:00,163.11,163.18,163.05,163.06,20617.0,156.71,156.7772,156.6523,156.6619,20617.0
2023-07-28 11:50:00,163.08,163.1,162.95,163.05,12751.0,156.6811,156.7004,156.5562,156.6523,12751.0
2023-07-28 12:00:00,163.03,163.03,162.81,162.83,16968.0,156.6331,156.6331,156.4217,156.441,16968.0
2023-07-28 12:10:00,162.85,162.96,162.83,162.91,8410.0,156.4602,156.5659,156.441,156.5178,8410.0
2023-07-28 12:20:00,162.9,162.99,162.89,162.99,5027.0,156.5082,156.5947,156.4986,156.5947,5027.0
2023-07-28 12:30:00,162.99,163.07,162.95,163.0,23283.0,156.5947,156.6715,156.5562,156.6043,23283.0
2023-07-28 12:40:00,163.01,163.03,162.95,162.96,24371.0,156.6139,156.6331,156.5562,156.5659,24371.0
2023-07-28 12:50:00,162.97,163.0,162.92,162.94,28396.0,156.5755,156.6043,156.5274,156.5466,28396.0
2023-07-28 13:00:00,162.93,162.93,162.79,162.79,38727.0,156.537,156.537,156.4025,156.4025,38727.0
2023-07-28 13:10:00,162.78,162.87,162.78,162.82,31373.0,156.3929,156.4794,156.3929,156.4313,31373.0
2023-07-28 13:20:00,162.81,162.81,162.64,162.65,10603.0,156.4217,156.4217,156.2584,156.268,10603.0
2023-07-28 13:30:00,162.63,162.67,162.45,162.51,21428.0,156.2488,156.2872,156.0759,156.1335,21428.0
2023-07-28 13:40:00,162.48,162.48,162.28,162.29,11059.0,156.1047,156.1047,155.9125,155.9221,11059.0
2023-07-28 13:50:00,162.28,162.63,162.28,162.62,26052.0,155.9125,156.2488,155.9125,156.2392,26052.0
2023-07-28 14:00:00,162.61,162.75,162.61,162.75,9823.0,156.2296,156.3641,156.2296,156.3641,9823.0
2023-07-28 14:10:00,162.75,162.76,162.65,162.72,13510.0,156.3641,156.3737,156.268,156.3353,13510.0
2023-07-28 14:20:00,162.71,162.81,162.7,162.81,5069.0,156.3257,156.4217,156.3161,156.4217,5069.0
2023-07-28 14:30:00,162.81,162.82,162.69,162.7,8459.0,156.4217,156.4313,156.3064,156.3161,8459.0
2023-07-28 14:40:00,162.7,162.84,162.65,162.84,8443.0,156.3161,156.4506,156.268,156.4506,8443.0
2023-07-28 14:50:00,162.83,162.94,162.77,162.81,13253.0,156.441,156.5466,156.3833,156.4217,13253.0
2023-07-28 15:00:00,162.82,162.88,162.79,162.85,15914.0,156.4313,156.489,156.4025,156.4602,15914.0
2023-07-28 15:10:00,162.85,162.95,162.83,162.92,12443.0,156.4602,156.5562,156.441,156.5274,12443.0
2023-07-28 15:20:00,162.92,162.93,162.78,162.79,28230.0,156.5274,156.537,156.3929,156.4025,28230.0
2023-07-28 15:30:00,162.78,162.85,162.77,162.8,12445.0,156.3929,156.4602,156.3833,156.4121,12445.0
2023-07-28 15:40:00,162.78,162.82,162.7,162.75,16268.0,156.3929,156.4313,156.3161,156.3641,16268.0
2023-07-28 15:50:00,162.73,162.97,162.67,162.87,45985.0,156.3449,156.5755,156.2872,156.4794,45985.0
2023-07-31 09:30:00,163.27,163.42,163.1,163.27,36939.0,156.8637,157.0078,156.7004,156.8637,36939.0
2023-07-31 09:40:00,163.29,163.6,163.28,163.56,26750.0,156.8829,157.1807,156.8733,157.1423,26750.0
2023-07-31 09:50:00,163.6,163.7,163.2,163.32,36248.0,157.1807,157.2768,156.7964,156.9117,36248.0
2023-07-31 10:00:00,163.37,163.49,163.34,163.43,19971.0,156.9598,157.0751,156.9309,157.0174,19971.0
2023-07-31 10:10:00,163.44,163.49,163.29,163.47,11739.0,157.027,157.0751,156.8829,157.0558,11739.0
2023-07-31 10:20:00,163.41,163.53,163.39,163.52,118539.0,156.9982,157.1135,156.979,157.1039,118539.0
2023-07-31 10:30:00,163.54,163.57,163.4,163.46,10550.0,157.1231,157.1519,156.9886,157.0462,10550.0
2023-07-31 10:40:00,163.47,163.57,163.36,163.41,29948.0,157.0558,157.1519,156.9502,156.9982,29948.0
2023-07-31 10:50:00,163.4,163.41,163.27,163.33,20525.0,156.9886,156.9982,156.8637,156.9213,20525.0
2023-07-31 11:00:00,163.34,163.36,163.2,163.34,10803.0,156.9309,156.9502,156.7964,156.9309,10803.0
2023-07-31 11:10:00,163.33,163.41,163.26,163.31,12673.0,156.9213,156.9982,156.8541,156.9021,12673.0
2023-07-31 11:20:00,163.33,163.34,163.23,163.31,6966.0,156.9213,156.9309,156.8253,156.9021,6966.0
2023-07-31 11:30:00,163.31,163.32,163.16,163.27,17403.0,156.9021,156.9117,156.758,156.8637,17403.0
2023-07-31 11:40:00,163.21,163.26,163.18,163.25,10644.0,156.806,156.8541,156.7772,156.8445,10644.0
2023-07-31 11:50:00,163.25,163.26,163.11,163.14,12886.0,156.8445,156.8541,156.71,156.7388,12886.0
2023-07-31 12:00:00,163.18,163.21,163.12,163.16,16502.0,156.7772,156.806,156.7196,156.758,16502.0
2023-07-31 12:10:00,163.15,163.25,163.12,163.21,8137.0,156.7484,156.8445,156.7196,156.806,8137.0
2023-07-31 12:20:00,163.22,163.28,163.2,163.23,27567.0,156.8157,156.8733,156.7964,156.8253,27567.0
2023-07-31 12:30:00,163.23,163.23,163.16,163.16,4642.0,156.8253,156.8253,156.758,156.758,4642.0
2023-07-31 12:40:00,163.14,163.15,163.06,163.11,15132.0,156.7388,156.7484,156.6619,156.71,15132.0
2023-07-31 12:50:00,163.1,163.11,163.01,163.06,16983.0,156.7004,156.71,156.6139,156.6619,16983.0
2023-07-31 13:00:00,163.05,163.1,162.93,163.09,10082.0,156.6523,156.7004,156.537,156.6908,10082.0
2023-07-31 13:10:00,163.11,163.16,162.96,162.98,12773.0,156.71,156.758,156.5659,156.5851,12773.0
2023-07-31 13:20:00,162.99,163.06,162.98,163.03,9930.0,156.5947,156.6619,156.5851,156.6331,9930.0
2023-07-31 13:30:00,163.03,163.16,163.03,163.15,10999.0,156.6331,156.758,156.6331,156.7484,10999.0
2023-07-31 13:40:00,163.15,163.17,163.1,163.13,26205.0,156.7484,156.7676,156.7004,156.7292,26205.0
2023-07-31 13:50:00,163.12,163.13,163.06,163.11,18090.0,156.7196,156.7292,156.6619,156.71,18090.0
2023-07-31 14:00:00,163.11,163.12,163.02,163.02,22743.0,156.71,156.7196,156.6235,156.6235,22743.0
2023-07-31 14:10:00,163.01,163.03,162.97,162.97,10791.0,156.6139,156.6331,156.5755,156.5755,10791.0
2023-07-31 14:20:00,162.97,163.04,162.95,163.04,137679.0,156.5755,156.6427,156.5562,156.6427,137679.0
2023-07-31 14:30:00,163.04,163.07,163.0,163.02,15881.0,156.6427,156.6715,156.6043,156.6235,15881.0
2023-07-31 14:40:00,163.03,163.07,162.98,163.05,29050.0,156.6331,156.6715,156.5851,156.6523,29050.0
2023-07-31 14:50:00,163.05,163.09,163.04,163.08,54380.0,156.6523,156.6908,156.6427,156.6811,54380.0
2023-07-31 15:00:00,163.09,163.09,162.98,162.98,23989.0,156.6908,156.6908,156.5851,156.5851,23989.0
2023-07-31 15:10:00,162.97,163.02,162.93,163.01,36410.0,156.5755,156.6235,156.537,156.6139,36410.0
2023-07-31 15:20:00,163.0,163.05,162.98,163.04,16467.0,156.6043,156.6523,156.5851,156.6427,16467.0
2023-07-31 15:30:00,163.05,163.09,162.88,162.89,27516.0,156.6523,156.6908,156.489,156.4986,27516.0
2023-07-31 15:40:00,162.9,163.02,162.86,162.9,44659.0,156.5082,156.6235,156.4698,156.5082,44659.0
2023-07-31 15:50:00,162.89,163.43,162.87,163.41,330673.0,156.4986,157.0174,156.4794,156.9982,330673.0
2023-08-01 09:30:00,162.94,163.25,162.78,163.14,47065.0,156.5466,156.8445,156.3929,156.7388,47065.0
2023-08-01 09:40:00,163.13,163.18,162.91,163.02,23801.0,156.7292,156.7772,156.5178,156.6235,23801.0
2023-08-01 09:50:00,163.07,163.26,163.05,163.26,7553.0,156.6715,156.8541,156.6523,156.8541,7553.0
2023-08-01 10:00:00,163.16,163.41,163.1,163.13,29380.0,156.758,156.9982,156.7004,156.7292,29380.0
2023-08-01 10:10:00,163.12,163.13,162.75,162.79,38967.0,156.7196,156.7292,156.3641,156.4025,38967.0
2023-08-01 10:20:00,162.77,162.81,162.65,162.65,60991.0,156.3833,156.4217,156.268,156.268,60991.0
2023-08-01 10:30:00,162.63,162.68,162.55,162.59,15931.0,156.2488,156.2968,156.1719,156.2104,15931.0
2023-08-01 10:40:00,162.6,162.67,162.48,162.6,19340.0,156.22,156.2872,156.1047,156.22,19340.0
2023-08-01 10:50:00,162.6,162.64,162.53,162.57,13548.0,156.22,156.2584,156.1527,156.1912,13548.0
2023-08-01 11:00:00,162.58,162.6,162.51,162.58,18011.0,156.2008,156.22,156.1335,156.2008,18011.0
2023-08-01 11:10:00,162.61,162.63,162.38,162.47,21710.0,156.2296,156.2488,156.0086,156.0951,21710.0
2023-08-01 11:20:00,162.47,162.49,162.4,162.49,8447.0,156.0951,156.1143,156.0278,156.1143,8447.0
2023-08-01 11:30:00,162.52,162.52,162.39,162.46,10613.0,156.1431,156.1431,156.0182,156.0855,10613.0
2023-08-01 11:40:00,162.45,162.45,162.37,162.42,15016.0,156.0759,156.0759,155.999,156.047,15016.0
2023-08-01 11:50:00,162.42,162.49,162.39,162.47,25917.0,156.047,156.1143,156.0182,156.0951,25917.0
2023-08-01 12:00:00,162.49,162.51,162.42,162.47,8814.0,156.1143,156.1335,156.047,156.0951,8814.0
2023-08-01 12:10:00,162.5,162.55,162.48,162.5,36815.0,156.1239,156.1719,156.1047,156.1239,36815.0
2023-08-01 12:20:00,162.46,162.5,162.4,162.47,33999.0,156.0855,156.1239,156.0278,156.0951,33999.0
2023-08-01 12:30:00,162.47,162.56,162.42,162.54,21781.0,156.0951,156.1815,156.047,156.1623,21781.0
2023-08-01 12:40:00,162.55,162.64,162.55,162.58,9084.0,156.1719,156.2584,156.1719,156.2008,9084.0
2023-08-01 12:50:00,162.56,162.61,162.54,162.61,11111.0,156.1815,156.2296,156.1623,156.2296,11111.0
2023-08-01 13:00:00,162.63,162.65,162.55,162.55,9470.0,156.2488,156.268,156.1719,156.1719,9470.0
2023-08-01 13:10:00,162.55,162.62,162.53,162.59,4982.0,156.1719,156.2392,156.1527,156.2104,4982.0
2023-08-01 13:20:00,162.63,162.71,162.61,162.7,10226.0,156.2488,156.3257,156.2296,156.3161,10226.0
2023-08-01 13:30:00,162.71,162.73,162.66,162.66,15105.0,156.3257,156.3449,156.2776,156.2776,15105.0
2023-08-01 13:40:00,162.65,162.71,162.65,162.69,15767.0,156.268,156.3257,156.268,156.3064,15767.0
2023-08-01 13:50:00,162.69,162.72,162.68,162.72,7126.0,156.3064,156.3353,156.2968,156.3353,7126.0
2023-08-01 14:00:00,162.72,162.8,162.72,162.79,11550.0,156.3353,156.4121,156.3353,156.4025,11550.0
2023-08-01 14:10:00,162.81,162.94,162.77,162.91,13430.0,156.4217,156.5466,156.3833,156.5178,13430.0
2023-08-01 14:20:00,162.91,162.91,162.74,162.77,18664.0,156.5178,156.5178,156.3545,156.3833,18664.0
2023-08-01 14:30:00,162.79,162.86,162.77,162.86,16771.0,156.4025,156.4698,156.3833,156.4698,16771.0
2023-08-01 14:40:00,162.88,162.89,162.81,162.86,8217.0,156.489,156.4986,156.4217,156.4698,8217.0
2023-08-01 14:50:00,162.87,162.87,162.79,162.86,14049.0,156.4794,156.4794,156.4025,156.4698,14049.0
2023-08-01 15:00:00,162.86,162.92,162.84,162.91,9580.0,156.4698,156.5274,156.4506,156.5178,9580.0
2023-08-01 15:10:00,162.92,162.95,162.89,162.89,12051.0,156.5274,156.5562,156.4986,156.4986,12051.0
2023-08-01 15:20:00,162.89,162.93,162.81,162.84,10239.0,156.4986,156.537,156.4217,156.4506,10239.0
2023-08-01 15:30:00,162.85,162.89,162.75,162.77,18007.0,156.4602,156.4986,156.3641,156.3833,18007.0
2023-08-01 15:40:00,162.76,162.86,162.67,162.85,24664.0,156.3737,156.4698,156.2872,156.4602,24664.0
2023-08-01 15:50:00,162.86,162.98,162.82,162.83,29892.0,156.4698,156.5851,156.4313,156.441,29892.0
2023-08-02 09:30:00,161.92,162.03,161.61,162.0,219819.0,155.5667,155.6723,155.2688,155.6435,219819.0
2023-08-02 09:40:00,162.05,162.22,161.95,162.13,60824.0,155.6916,155.8549,155.5955,155.7684,60824.0
2023-08-02 09:50:00,162.13,162.15,162.02,162.05,19746.0,155.7684,155.7876,155.6627,155.6916,19746.0
2023-08-02 10:00:00,162.05,162.09,161.8,161.8,13073.0,155.6916,155.73,155.4514,155.4514,13073.0
2023-08-02 10:10:00,161.82,161.95,161.64,161.72,35477.0,155.4706,155.5955,155.2976,155.3745,35477.0
2023-08-02 10:20:00,161.72,161.88,161.69,161.81,77413.0,155.3745,155.5282,155.3457,155.461,77413.0
2023-08-02 10:30:00,161.81,161.94,161.63,161.63,27744.0,155.461,155.5859,155.288,155.288,27744.0
2023-08-02 10:40:00,161.65,161.68,161.43,161.43,71301.0,155.3073,155.3361,155.0959,155.0959,71301.0
2023-08-02 10:50:00,161.4,161.44,161.18,161.24,34111.0,155.0671,155.1055,154.8557,154.9133,34111.0
2023-08-02 11:00:00,161.24,161.4,161.22,161.3,8473.0,154.9133,155.0671,154.8941,154.971,8473.0
2023-08-02 11:10:00,161.39,161.41,161.21,161.23,32731.0,155.0575,155.0767,154.8845,154.9037,32731.0
2023-08-02 11:20:00,161.22,161.59,161.22,161.55,13694.0,154.8941,155.2496,154.8941,155.2112,13694.0
2023-08-02 11:30:00,161.58,161.79,161.57,161.67,16111.0,155.24,155.4418,155.2304,155.3265,16111.0
2023-08-02 11:40:00,161.61,161.62,161.52,161.59,10552.0,155.2688,155.2784,155.1824,155.2496,10552.0
2023-08-02 11:50:00,161.58,161.64,161.55,161.56,15338.0,155.24,155.2976,155.2112,155.2208,15338.0
2023-08-02 12:00:00,161.53,161.63,161.51,161.61,61253.0,155.192,155.288,155.1727,155.2688,61253.0
2023-08-02 12:10:00,161.62,161.83,161.61,161.83,24964.0,155.2784,155.4802,155.2688,155.4802,24964.0
2023-08-02 12:20:00,161.83,161.83,161.67,161.73,34319.0,155.4802,155.4802,155.3265,155.3841,34319.0
2023-08-02 12:30:00,161.75,161.9,161.69,161.89,19894.0,155.4033,155.5474,155.3457,155.5378,19894.0
2023-08-02 12:40:00,161.87,161.93,161.79,161.86,8721.0,155.5186,155.5763,155.4418,155.509,8721.0
2023-08-02 12:50:00,161.77,161.79,161.71,161.75,8423.0,155.4225,155.4418,155.3649,155.4033,8423.0
2023-08-02 13:00:00,161.74,161.82,161.7,161.73,9972.0,155.3937,155.4706,155.3553,155.3841,9972.0
2023-08-02 13:10:00,161.74,161.8,161.7,161.75,10824.0,155.3937,155.4514,155.3553,155.4033,10824.0
2023-08-02 13:20:00,161.74,161.78,161.66,161.78,15067.0,155.3937,155.4322,155.3169,155.4322,15067.0
2023-08-02 13:30:00,161.78,161.88,161.77,161.8,18821.0,155.4322,155.5282,155.4225,155.4514,18821.0
2023-08-02 13:40:00,161.81,161.82,161.67,161.7,9344.0,155.461,155.4706,155.3265,155.3553,9344.0
2023-08-02 13:50:00,161.68,161.68,161.61,161.64,7228.0,155.3361,155.3361,155.2688,155.2976,7228.0
2023-08-02 14:00:00,161.62,161.71,161.59,161.6,11593.0,155.2784,155.3649,155.2496,155.2592,11593.0
2023-08-02 14:10:00,161.6,161.66,161.55,161.59,10124.0,155.2592,155.3169,155.2112,155.2496,10124.0
2023-08-02 14:20:00,161.59,161.62,161.52,161.58,17077.0,155.2496,155.2784,155.1824,155.24,17077.0
2023-08-02 14:30:00,161.6,161.65,161.53,161.56,17549.0,155.2592,155.3073,155.192,155.2208,17549.0
2023-08-02 14:40:00,161.56,161.61,161.44,161.53,20256.0,155.2208,155.2688,155.1055,155.192,20256.0
2023-08-02 14:50:00,161.54,161.59,161.48,161.53,13480.0,155.2016,155.2496,155.1439,155.192,13480.0
2023-08-02 15:00:00,161.53,161.62,161.51,161.56,22465.0,155.192,155.2784,155.1727,155.2208,22465.0
2023-08-02 15:10:00,161.57,161.58,161.42,161.47,18855.0,155.2304,155.24,155.0863,155.1343,18855.0
2023-08-02 15:20:00,161.49,161.53,161.22,161.23,24251.0,155.1535,155.192,154.8941,154.9037,24251.0
2023-08-02 15:30:00,161.24,161.4,161.22,161.37,17993.0,154.9133,155.0671,154.8941,155.0382,17993.0
2023-08-02 15:40:00,161.37,161.54,161.31,161.5,45715.0,155.0382,155.2016,154.9806,155.1631,45715.0
2023-08-02 15:50:00,161.49,161.61,161.42,161.46,110526.0,155.1535,155.2688,155.0863,155.1247,110526.0
2023-08-03 09:30:00,160.85,160.94,160.48,160.61,40075.0,154.5386,154.6251,154.1832,154.3081,40075.0
2023-08-03 09:40:00,160.62,160.62,160.3,160.44,15395.0,154.3177,154.3177,154.0102,154.1447,15395.0
2023-08-03 09:50:00,160.42,160.67,160.4,160.54,40195.0,154.1255,154.3657,154.1063,154.2408,40195.0
2023-08-03 10:00:00,160.49,160.74,160.49,160.63,55025.0,154.1928,154.433,154.1928,154.3273,55025.0
2023-08-03 10:10:00,160.64,160.7,160.42,160.63,132277.0,154.3369,154.3945,154.1255,154.3273,132277.0
2023-08-03 10:20:00,160.64,160.69,160.42,160.43,93385.0,154.3369,154.3849,154.1255,154.1351,93385.0
2023-08-03 10:30:00,160.4,160.55,160.36,160.43,15457.0,154.1063,154.2504,154.0679,154.1351,15457.0
2023-08-03 10:40:00,160.42,160.62,160.37,160.61,22517.0,154.1255,154.3177,154.0775,154.3081,22517.0
2023-08-03 10:50:00,160.61,160.67,160.5,160.63,37121.0,154.3081,154.3657,154.2024,154.3273,37121.0
2023-08-03 11:00:00,160.62,160.79,160.59,160.72,17073.0,154.3177,154.481,154.2888,154.4137,17073.0
2023-08-03 11:10:00,160.73,160.84,160.66,160.8,24886.0,154.4234,154.529,154.3561,154.4906,24886.0
2023-08-03 11:20:00,160.8,160.96,160.79,160.9,65450.0,154.4906,154.6443,154.481,154.5867,65450.0
2023-08-03 11:30:00,160.9,160.92,160.85,160.9,12940.0,154.5867,154.6059,154.5386,154.5867,12940.0
2023-08-03 11:40:00,160.88,160.95,160.83,160.94,21937.0,154.5675,154.6347,154.5194,154.6251,21937.0
2023-08-03 11:50:00,160.93,161.05,160.91,160.98,11941.0,154.6155,154.7308,154.5963,154.6635,11941.0
2023-08-03 12:00:00,160.97,160.99,160.9,160.98,6603.0,154.6539,154.6732,154.5867,154.6635,6603.0
2023-08-03 12:10:00,160.99,161.15,160.97,161.15,29428.0,154.6732,154.8269,154.6539,154.8269,29428.0
2023-08-03 12:20:00,161.17,161.18,161.06,161.11,3732.0,154.8461,154.8557,154.7404,154.7884,3732.0
2023-08-03 12:30:00,161.14,161.19,161.11,161.17,5983.0,154.8173,154.8653,154.7884,154.8461,5983.0
2023-08-03 12:40:00,161.26,161.44,161.25,161.43,6204.0,154.9326,155.1055,154.9229,155.0959,6204.0
2023-08-03 12:50:00,161.44,161.47,161.35,161.42,67784.0,155.1055,155.1343,155.019,155.0863,67784.0
2023-08-03 13:00:00,161.44,161.48,161.3,161.37,37930.0,155.1055,155.1439,154.971,155.0382,37930.0
2023-08-03 13:10:00,161.37,161.46,161.36,161.41,11250.0,155.0382,155.1247,155.0286,155.0767,11250.0
2023-08-03 13:20:00,161.44,161.53,161.43,161.45,10204.0,155.1055,155.192,155.0959,155.1151,10204.0
2023-08-03 13:30:00,161.47,161.49,161.28,161.4,15257.0,155.1343,155.1535,154.9518,155.0671,15257.0
2023-08-03 13:40:00,161.38,161.38,161.23,161.32,10326.0,155.0478,155.0478,154.9037,154.9902,10326.0
2023-08-03 13:50:00,161.3,161.31,161.14,161.17,27547.0,154.971,154.9806,154.8173,154.8461,27547.0
2023-08-03 14:00:00,161.16,161.27,161.11,161.21,9963.0,154.8365,154.9422,154.7884,154.8845,9963.0
2023-08-03 14:10:00,161.21,161.27,161.18,161.26,10241.0,154.8845,154.9422,154.8557,154.9326,10241.0
2023-08-03 14:20:00,161.28,161.33,161.23,161.28,15145.0,154.9518,154.9998,154.9037,154.9518,15145.0
2023-08-03 14:30:00,161.26,161.29,161.02,161.12,23791.0,154.9326,154.9614,154.702,154.798,23791.0
2023-08-03 14:40:00,161.13,161.22,161.12,161.17,21214.0,154.8077,154.8941,154.798,154.8461,21214.0
2023-08-03 14:50:00,161.18,161.28,161.17,161.24,15726.0,154.8557,154.9518,154.8461,154.9133,15726.0
2023-08-03 15:00:00,161.25,161.26,161.14,161.17,16355.0,154.9229,154.9326,154.8173,154.8461,16355.0
2023-08-03 15:10:00,161.15,161.16,160.99,161.13,20456.0,154.8269,154.8365,154.6732,154.8077,20456.0
2023-08-03 15:20:00,161.12,161.17,161.08,161.09,17663.0,154.798,154.8461,154.7596,154.7692,17663.0
2023-08-03 15:30:00,161.09,161.21,161.09,161.13,21323.0,154.7692,154.8845,154.7692,154.8077,21323.0
2023-08-03 15:40:00,161.13,161.17,161.02,161.02,13867.0,154.8077,154.8461,154.702,154.702,13867.0
2023-08-03 15:50:00,161.03,161.18,160.94,160.96,44112.0,154.7116,154.8557,154.6251,154.6443,44112.0
2023-08-04 09:30:00,161.29,161.58,161.15,161.32,39717.0,154.9614,155.24,154.8269,154.9902,39717.0
2023-08-04 09:40:00,161.35,161.83,161.35,161.74,44471.0,155.019,155.4802,155.019,155.3937,44471.0
2023-08-04 09:50:00,161.79,161.83,161.43,161.53,45779.0,155.4418,155.4802,155.0959,155.192,45779.0
2023-08-04 10:00:00,161.55,161.58,161.03,161.13,39386.0,155.2112,155.24,154.7116,154.8077,39386.0
2023-08-04 10:10:00,161.13,161.36,161.09,161.34,43345.0,154.8077,155.0286,154.7692,155.0094,43345.0
2023-08-04 10:20:00,161.34,161.62,161.32,161.6,24918.0,155.0094,155.2784,154.9902,155.2592,24918.0
2023-08-04 10:30:00,161.65,161.78,161.65,161.74,32767.0,155.3073,155.4322,155.3073,155.3937,32767.0
2023-08-04 10:40:00,161.72,161.9,161.72,161.83,20238.0,155.3745,155.5474,155.3745,155.4802,20238.0
2023-08-04 10:50:00,161.79,161.84,161.72,161.81,26904.0,155.4418,155.4898,155.3745,155.461,26904.0
2023-08-04 11:00:00,161.81,161.82,161.59,161.6,34110.0,155.461,155.4706,155.2496,155.2592,34110.0
2023-08-04 11:10:00,161.61,161.71,161.6,161.69,22863.0,155.2688,155.3649,155.2592,155.3457,22863.0
2023-08-04 11:20:00,161.7,161.77,161.68,161.77,18117.0,155.3553,155.4225,155.3361,155.4225,18117.0
2023-08-04 11:30:00,161.77,161.8,161.7,161.7,23492.0,155.4225,155.4514,155.3553,155.3553,23492.0
2023-08-04 11:40:00,161.69,161.85,161.69,161.77,13348.0,155.3457,155.4994,155.3457,155.4225,13348.0
2023-08-04 11:50:00,161.77,161.81,161.72,161.76,23631.0,155.4225,155.461,155.3745,155.4129,23631.0
2023-08-04 12:00:00,161.76,161.85,161.75,161.77,21330.0,155.4129,155.4994,155.4033,155.4225,21330.0
2023-08-04 12:10:00,161.76,161.9,161.74,161.89,24342.0,155.4129,155.5474,155.3937,155.5378,24342.0
2023-08-04 12:20:00,161.9,162.08,161.82,162.04,31518.0,155.5474,155.7204,155.4706,155.682,31518.0
2023-08-04 12:30:00,162.05,162.07,161.96,162.0,21974.0,155.6916,155.7108,155.6051,155.6435,21974.0
2023-08-04 12:40:00,162.04,162.16,162.03,162.14,7739.0,155.682,155.7972,155.6723,155.778,7739.0
2023-08-04 12:50:00,162.14,162.2,162.11,162.17,6861.0,155.778,155.8357,155.7492,155.8068,6861.0
2023-08-04 13:00:00,162.17,162.17,162.01,162.04,12210.0,155.8068,155.8068,155.6531,155.682,12210.0
2023-08-04 13:10:00,162.03,162.09,161.99,162.02,10320.0,155.6723,155.73,155.6339,155.6627,10320.0
2023-08-04 13:20:00,162.01,162.02,161.82,161.86,34713.0,155.6531,155.6627,155.4706,155.509,34713.0
2023-08-04 13:30:00,161.86,161.91,161.76,161.76,6780.0,155.509,155.5571,155.4129,155.4129,6780.0
2023-08-04 13:40:00,161.74,161.8,161.7,161.75,15822.0,155.3937,155.4514,155.3553,155.4033,15822.0
2023-08-04 13:50:00,161.76,161.76,161.49,161.51,35730.0,155.4129,155.4129,155.1535,155.1727,35730.0
2023-08-04 14:00:00,161.49,161.49,161.06,161.11,86106.0,155.1535,155.1535,154.7404,154.7884,86106.0
2023-08-04 14:10:00,161.09,161.25,160.89,160.98,26998.0,154.7692,154.9229,154.5771,154.6635,26998.0
2023-08-04 14:20:00,160.97,160.97,160.58,160.7,51949.0,154.6539,154.6539,154.2792,154.3945,51949.0
2023-08-04 14:30:00,160.67,160.75,160.48,160.51,44209.0,154.3657,154.4426,154.1832,154.212,44209.0
2023-08-04 14:40:00,160.5,160.62,160.39,160.45,39731.0,154.2024,154.3177,154.0967,154.1543,39731.0
2023-08-04 14:50:00,160.47,160.63,160.28,160.39,45819.0,154.1736,154.3273,153.991,154.0967,45819.0
2023-08-04 15:00:00,160.42,160.48,160.2,160.21,28330.0,154.1255,154.1832,153.9141,153.9238,28330.0
2023-08-04 15:10:00,160.22,160.48,160.22,160.39,15171.0,153.9334,154.1832,153.9334,154.0967,15171.0
2023-08-04 15:20:00,160.34,160.41,160.26,160.36,20582.0,154.0487,154.1159,153.9718,154.0679,20582.0
2023-08-04 15:30:00,160.4,160.44,160.16,160.19,27578.0,154.1063,154.1447,153.8757,153.9045,27578.0
2023-08-04 15:40:00,160.2,160.29,160.17,160.23,22825.0,153.9141,154.0006,153.8853,153.943,22825.0
2023-08-04 15:50:00,160.22,160.38,160.17,160.35,73748.0,153.9334,154.0871,153.8853,154.0583,73748.0
2023-08-07 09:30:00,160.95,161.59,160.95,161.42,61657.0,154.6347,155.2496,154.6347,155.0863,61657.0
2023-08-07 09:40:00,161.41,161.51,161.04,161.14,43963.0,155.0767,155.1727,154.7212,154.8173,43963.0
2023-08-07 09:50:00,161.14,161.29,161.14,161.22,24541.0,154.8173,154.9614,154.8173,154.8941,24541.0
2023-08-07 10:00:00,161.24,161.4,161.08,161.37,24925.0,154.9133,155.0671,154.7596,155.0382,24925.0
2023-08-07 10:10:00,161.4,161.51,161.35,161.51,78051.0,155.0671,155.1727,155.019,155.1727,78051.0
2023-08-07 10:20:00,161.51,161.66,161.45,161.61,14525.0,155.1727,155.3169,155.1151,155.2688,14525.0
2023-08-07 10:30:00,161.65,161.65,161.54,161.62,9108.0,155.3073,155.3073,155.2016,155.2784,9108.0
2023-08-07 10:40:00,161.65,161.69,161.59,161.67,22516.0,155.3073,155.3457,155.2496,155.3265,22516.0
2023-08-07 10:50:00,161.67,161.67,161.49,161.61,20618.0,155.3265,155.3265,155.1535,155.2688,20618.0
2023-08-07 11:00:00,161.61,161.68,161.56,161.63,6890.0,155.2688,155.3361,155.2208,155.288,6890.0
2023-08-07 11:10:00,161.67,161.73,161.57,161.6,29850.0,155.3265,155.3841,155.2304,155.2592,29850.0
2023-08-07 11:20:00,161.6,161.7,161.58,161.61,13623.0,155.2592,155.3553,155.24,155.2688,13623.0
2023-08-07 11:30:00,161.59,161.68,161.51,161.62,19289.0,155.2496,155.3361,155.1727,155.2784,19289.0
2023-08-07 11:40:00,161.63,161.69,161.6,161.63,7826.0,155.288,155.3457,155.2592,155.288,7826.0
2023-08-07 11:50:00,161.63,161.74,161.63,161.65,9962.0,155.288,155.3937,155.288,155.3073,9962.0
2023-08-07 12:00:00,161.67,161.68,161.56,161.59,113965.0,155.3265,155.3361,155.2208,155.2496,113965.0
2023-08-07 12:10:00,161.6,161.62,161.53,161.58,24706.0,155.2592,155.2784,155.192,155.24,24706.0
2023-08-07 12:20:00,161.58,161.64,161.54,161.61,6056.0,155.24,155.2976,155.2016,155.2688,6056.0
2023-08-07 12:30:00,161.65,161.65,161.5,161.5,15301.0,155.3073,155.3073,155.1631,155.1631,15301.0
2023-08-07 12:40:00,161.5,161.62,161.49,161.62,5414.0,155.1631,155.2784,155.1535,155.2784,5414.0
2023-08-07 12:50:00,161.64,161.78,161.62,161.7,17546.0,155.2976,155.4322,155.2784,155.3553,17546.0
2023-08-07 13:00:00,161.72,161.77,161.69,161.7,5882.0,155.3745,155.4225,155.3457,155.3553,5882.0
2023-08-07 13:10:00,161.74,161.8,161.68,161.75,18738.0,155.3937,155.4514,155.3361,155.4033,18738.0
2023-08-07 13:20:00,161.75,161.77,161.68,161.72,51672.0,155.4033,155.4225,155.3361,155.3745,51672.0
2023-08-07 13:30:00,161.72,161.76,161.7,161.75,23086.0,155.3745,155.4129,155.3553,155.4033,23086.0
2023-08-07 13:40:00,161.76,161.82,161.71,161.79,9280.0,155.4129,155.4706,155.3649,155.4418,9280.0
2023-08-07 13:50:00,161.79,161.85,161.77,161.85,4318.0,155.4418,155.4994,155.4225,155.4994,4318.0
2023-08-07 14:00:00,161.87,161.93,161.77,161.8,17092.0,155.5186,155.5763,155.4225,155.4514,17092.0
2023-08-07 14:10:00,161.8,161.81,161.73,161.76,17854.0,155.4514,155.461,155.3841,155.4129,17854.0
2023-08-07 14:20:00,161.75,161.78,161.59,161.63,17199.0,155.4033,155.4322,155.2496,155.288,17199.0
2023-08-07 14:30:00,161.65,161.82,161.64,161.74,12701.0,155.3073,155.4706,155.2976,155.3937,12701.0
2023-08-07 14:40:00,161.76,161.77,161.71,161.74,10672.0,155.4129,155.4225,155.3649,155.3937,10672.0
2023-08-07 14:50:00,161.76,161.81,161.71,161.78,14090.0,155.4129,155.461,155.3649,155.4322,14090.0
2023-08-07 15:00:00,161.8,161.84,161.72,161.72,10397.0,155.4514,155.4898,155.3745,155.3745,10397.0
2023-08-07 15:10:00,161.72,161.74,161.61,161.63,10486.0,155.3745,155.3937,155.2688,155.288,10486.0
2023-08-07 15:20:00,161.63,161.65,161.56,161.56,10691.0,155.288,155.3073,155.2208,155.2208,10691.0
2023-08-07 15:30:00,161.56,161.68,161.54,161.61,18356.0,155.2208,155.3361,155.2016,155.2688,18356.0
2023-08-07 15:40:00,161.62,161.72,161.6,161.67,22942.0,155.2784,155.3745,155.2592,155.3265,22942.0
2023-08-07 15:50:00,161.66,161.9,161.66,161.82,72406.0,155.3169,155.5474,155.3169,155.4706,72406.0
2023-08-08 09:30:00,160.4,160.64,159.89,159.93,51518.0,154.1063,154.3369,153.6163,153.6547,51518.0
2023-08-08 09:40:00,159.92,160.04,159.79,159.83,32613.0,153.6451,153.7604,153.5202,153.5587,32613.0
2023-08-08 09:50:00,159.81,160.04,159.77,160.02,50295.0,153.5395,153.7604,153.501,153.7412,50295.0
2023-08-08 10:00:00,159.98,160.04,159.9,160.04,12470.0,153.7028,153.7604,153.6259,153.7604,12470.0
2023-08-08 10:10:00,160.03,160.03,159.54,159.65,13391.0,153.7508,153.7508,153.28,153.3857,13391.0
2023-08-08 10:20:00,159.63,159.76,159.53,159.73,8445.0,153.3665,153.4914,153.2704,153.4626,8445.0
2023-08-08 10:30:00,159.73,159.73,159.54,159.6,23224.0,153.4626,153.4626,153.28,153.3377,23224.0
2023-08-08 10:40:00,159.61,159.82,159.54,159.81,21748.0,153.3473,153.5491,153.28,153.5395,21748.0
2023-08-08 10:50:00,159.83,159.89,159.75,159.78,12886.0,153.5587,153.6163,153.4818,153.5106,12886.0
2023-08-08 11:00:00,159.8,159.81,159.65,159.81,10479.0,153.5298,153.5395,153.3857,153.5395,10479.0
2023-08-08 11:10:00,159.8,159.92,159.75,159.91,11064.0,153.5298,153.6451,153.4818,153.6355,11064.0
2023-08-08 11:20:00,159.93,159.96,159.84,159.95,19705.0,153.6547,153.6836,153.5683,153.674,19705.0
2023-08-08 11:30:00,159.93,159.97,159.87,159.96,10105.0,153.6547,153.6932,153.5971,153.6836,10105.0
2023-08-08 11:40:00,159.97,160.08,159.88,160.03,40965.0,153.6932,153.7989,153.6067,153.7508,40965.0
2023-08-08 11:50:00,160.03,160.05,159.88,159.94,30416.0,153.7508,153.77,153.6067,153.6643,30416.0
2023-08-08 12:00:00,159.92,160.04,159.92,160.0,8026.0,153.6451,153.7604,153.6451,153.722,8026.0
2023-08-08 12:10:00,160.02,160.14,159.99,160.14,10749.0,153.7412,153.8565,153.7124,153.8565,10749.0
2023-08-08 12:20:00,160.13,160.17,160.06,160.16,7094.0,153.8469,153.8853,153.7796,153.8757,7094.0
2023-08-08 12:30:00,160.15,160.28,160.14,160.24,6743.0,153.8661,153.991,153.8565,153.9526,6743.0
2023-08-08 12:40:00,160.27,160.27,160.16,160.27,9831.0,153.9814,153.9814,153.8757,153.9814,9831.0
2023-08-08 12:50:00,160.23,160.27,160.17,160.23,5695.0,153.943,153.9814,153.8853,153.943,5695.0
2023-08-08 13:00:00,160.24,160.39,160.23,160.38,126979.0,153.9526,154.0967,153.943,154.0871,126979.0
2023-08-08 13:10:00,160.37,160.5,160.31,160.43,19793.0,154.0775,154.2024,154.0198,154.1351,19793.0
2023-08-08 13:20:00,160.43,160.47,160.26,160.38,6201.0,154.1351,154.1736,153.9718,154.0871,6201.0
2023-08-08 13:30:00,160.38,160.47,160.33,160.46,12112.0,154.0871,154.1736,154.039,154.1639,12112.0
2023-08-08 13:40:00,160.47,160.53,160.42,160.43,11449.0,154.1736,154.2312,154.1255,154.1351,11449.0
2023-08-08 13:50:00,160.42,160.54,160.41,160.5,9422.0,154.1255,154.2408,154.1159,154.2024,9422.0
2023-08-08 14:00:00,160.48,160.52,160.42,160.49,9710.0,154.1832,154.2216,154.1255,154.1928,9710.0
2023-08-08 14:10:00,160.52,160.72,160.48,160.66,14278.0,154.2216,154.4137,154.1832,154.3561,14278.0
2023-08-08 14:20:00,160.67,160.72,160.62,160.65,18332.0,154.3657,154.4137,154.3177,154.3465,18332.0
2023-08-08 14:30:00,160.66,160.74,160.66,160.68,25200.0,154.3561,154.433,154.3561,154.3753,25200.0
2023-08-08 14:40:00,160.69,160.72,160.64,160.7,13629.0,154.3849,154.4137,154.3369,154.3945,13629.0
2023-08-08 14:50:00,160.71,160.98,160.71,160.91,17516.0,154.4041,154.6635,154.4041,154.5963,17516.0
2023-08-08 15:00:00,160.9,161.0,160.86,160.94,14453.0,154.5867,154.6828,154.5483,154.6251,14453.0
2023-08-08 15:10:00,160.93,161.0,160.92,160.97,20676.0,154.6155,154.6828,154.6059,154.6539,20676.0
2023-08-08 15:20:00,160.97,161.13,160.95,161.08,18952.0,154.6539,154.8077,154.6347,154.7596,18952.0
2023-08-08 15:30:00,161.08,161.09,161.0,161.05,24738.0,154.7596,154.7692,154.6828,154.7308,24738.0
2023-08-08 15:40:00,161.05,161.23,161.05,161.14,30239.0,154.7308,154.9037,154.7308,154.8173,30239.0
2023-08-08 15:50:00,161.13,161.17,161.04,161.08,69096.0,154.8077,154.8461,154.7212,154.7596,69096.0
2023-08-09 09:30:00,161.18,161.19,160.96,161.14,50193.0,154.8557,154.8653,154.6443,154.8173,50193.0
2023-08-09 09:40:00,161.15,161.44,161.15,161.44,12783.0,154.8269,155.1055,154.8269,155.1055,12783.0
2023-08-09 09:50:00,161.41,161.47,161.3,161.47,17192.0,155.0767,155.1343,154.971,155.1343,17192.0
2023-08-09 10:00:00,161.46,161.62,161.33,161.33,31761.0,155.1247,155.2784,154.9998,154.9998,31761.0
2023-08-09 10:10:00,161.31,161.43,161.21,161.4,7088.0,154.9806,155.0959,154.8845,155.0671,7088.0
2023-08-09 10:20:00,161.34,161.5,161.33,161.5,6490.0,155.0094,155.1631,154.9998,155.1631,6490.0
2023-08-09 10:30:00,161.5,161.64,161.42,161.6,28443.0,155.1631,155.2976,155.0863,155.2592,28443.0
2023-08-09 10:40:00,161.63,161.68,161.57,161.57,6760.0,155.288,155.3361,155.2304,155.2304,6760.0
2023-08-09 10:50:00,161.56,161.6,161.41,161.51,16028.0,155.2208,155.2592,155.0767,155.1727,16028.0
2023-08-09 11:00:00,161.5,161.54,161.43,161.5,12503.0,155.1631,155.2016,155.0959,155.1631,12503.0
2023-08-09 11:10:00,161.49,161.54,161.08,161.15,20797.0,155.1535,155.2016,154.7596,154.8269,20797.0
2023-08-09 11:20:00,161.13,161.13,160.89,160.93,36618.0,154.8077,154.8077,154.5771,154.6155,36618.0
2023-08-09 11:30:00,160.9,161.03,160.84,160.98,18347.0,154.5867,154.7116,154.529,154.6635,18347.0
2023-08-09 11:40:00,161.0,161.0,160.66,160.66,8991.0,154.6828,154.6828,154.3561,154.3561,8991.0
2023-08-09 11:50:00,160.65,160.69,160.39,160.5,14294.0,154.3465,154.3849,154.0967,154.2024,14294.0
2023-08-09 12:00:00,160.49,160.69,160.46,160.68,33594.0,154.1928,154.3849,154.1639,154.3753,33594.0
2023-08-09 12:10:00,160.68,160.71,160.52,160.55,43925.0,154.3753,154.4041,154.2216,154.2504,43925.0
2023-08-09 12:20:00,160.51,160.6,160.47,160.58,28383.0,154.212,154.2985,154.1736,154.2792,28383.0
2023-08-09 12:30:00,160.57,160.77,160.56,160.68,57406.0,154.2696,154.4618,154.26,154.3753,57406.0
2023-08-09 12:40:00,160.68,160.76,160.6,160.76,8301.0,154.3753,154.4522,154.2985,154.4522,8301.0
2023-08-09 12:50:00,160.76,160.86,160.7,160.78,14122.0,154.4522,154.5483,154.3945,154.4714,14122.0
2023-08-09 13:00:00,160.75,161.01,160.7,161.0,25564.0,154.4426,154.6924,154.3945,154.6828,25564.0
2023-08-09 13:10:00,161.0,161.08,160.98,161.08,13996.0,154.6828,154.7596,154.6635,154.7596,13996.0
2023-08-09 13:20:00,161.09,161.1,161.02,161.08,7383.0,154.7692,154.7788,154.702,154.7596,7383.0
2023-08-09 13:30:00,161.09,161.16,161.09,161.15,6415.0,154.7692,154.8365,154.7692,154.8269,6415.0
2023-08-09 13:40:00,161.17,161.2,161.07,161.07,19002.0,154.8461,154.8749,154.75,154.75,19002.0
2023-08-09 13:50:00,161.05,161.15,161.04,161.09,16387.0,154.7308,154.8269,154.7212,154.7692,16387.0
2023-08-09 14:00:00,161.08,161.22,161.04,161.22,15519.0,154.7596,154.8941,154.7212,154.8941,15519.0
2023-08-09 14:10:00,161.22,161.36,161.2,161.33,26947.0,154.8941,155.0286,154.8749,154.9998,26947.0
2023-08-09 14:20:00,161.35,161.36,161.26,161.35,14243.0,155.019,155.0286,154.9326,155.019,14243.0
2023-08-09 14:30:00,161.38,161.48,161.38,161.42,26988.0,155.0478,155.1439,155.0478,155.0863,26988.0
2023-08-09 14:40:00,161.42,161.43,161.31,161.41,23842.0,155.0863,155.0959,154.9806,155.0767,23842.0
2023-08-09 14:50:00,161.4,161.42,161.33,161.35,17542.0,155.0671,155.0863,154.9998,155.019,17542.0
2023-08-09 15:00:00,161.36,161.36,161.18,161.19,22485.0,155.0286,155.0286,154.8557,154.8653,22485.0
2023-08-09 15:10:00,161.17,161.24,161.14,161.2,16532.0,154.8461,154.9133,154.8173,154.8749,16532.0
2023-08-09 15:20:00,161.22,161.34,161.22,161.26,10749.0,154.8941,155.0094,154.8941,154.9326,10749.0
2023-08-09 15:30:00,161.24,161.25,161.03,161.04,13838.0,154.9133,154.9229,154.7116,154.7212,13838.0
2023-08-09 15:40:00,161.04,161.09,160.61,160.64,41039.0,154.7212,154.7692,154.3081,154.3369,41039.0
2023-08-09 15:50:00,160.63,160.73,160.49,160.58,61874.0,154.3273,154.4234,154.1928,154.2792,61874.0
2023-08-10 09:30:00,161.28,161.95,161.28,161.81,106660.0,154.9518,155.5955,154.9518,155.461,106660.0
2023-08-10 09:40:00,161.82,162.1,161.73,162.02,57768.0,155.4706,155.7396,155.3841,155.6627,57768.0
2023-08-10 09:50:00,162.01,162.17,161.9,162.12,12854.0,155.6531,155.8068,155.5474,155.7588,12854.0
2023-08-10 10:00:00,162.18,162.33,162.14,162.33,48778.0,155.8165,155.9606,155.778,155.9606,48778.0
2023-08-10 10:10:00,162.26,162.28,162.15,162.18,7648.0,155.8933,155.9125,155.7876,155.8165,7648.0
2023-08-10 10:20:00,162.18,162.19,162.05,162.14,5966.0,155.8165,155.8261,155.6916,155.778,5966.0
2023-08-10 10:30:00,162.17,162.21,161.85,161.91,30078.0,155.8068,155.8453,155.4994,155.5571,30078.0
2023-08-10 10:40:00,161.88,161.89,161.4,161.58,41732.0,155.5282,155.5378,155.0671,155.24,41732.0
2023-08-10 10:50:00,161.55,161.78,161.47,161.68,18125.0,155.2112,155.4322,155.1343,155.3361,18125.0
2023-08-10 11:00:00,161.68,161.68,161.34,161.5,16904.0,155.3361,155.3361,155.0094,155.1631,16904.0
2023-08-10 11:10:00,161.44,161.57,161.35,161.39,5150.0,155.1055,155.2304,155.019,155.0575,5150.0
2023-08-10 11:20:00,161.39,161.56,161.27,161.56,8101.0,155.0575,155.2208,154.9422,155.2208,8101.0
2023-08-10 11:30:00,161.52,161.67,161.52,161.63,5950.0,155.1824,155.3265,155.1824,155.288,5950.0
2023-08-10 11:40:00,161.59,161.62,161.17,161.29,24493.0,155.2496,155.2784,154.8461,154.9614,24493.0
2023-08-10 11:50:00,161.22,161.24,161.03,161.24,10868.0,154.8941,154.9133,154.7116,154.9133,10868.0
2023-08-10 12:00:00,161.26,161.26,161.02,161.03,22823.0,154.9326,154.9326,154.702,154.7116,22823.0
2023-08-10 12:10:00,161.07,161.07,160.87,160.93,20537.0,154.75,154.75,154.5579,154.6155,20537.0
2023-08-10 12:20:00,160.92,160.97,160.63,160.78,49170.0,154.6059,154.6539,154.3273,154.4714,49170.0
2023-08-10 12:30:00,160.74,161.01,160.72,161.01,9236.0,154.433,154.6924,154.4137,154.6924,9236.0
2023-08-10 12:40:00,160.98,161.1,160.89,161.06,11245.0,154.6635,154.7788,154.5771,154.7404,11245.0
2023-08-10 12:50:00,161.04,161.05,160.5,160.57,18607.0,154.7212,154.7308,154.2024,154.2696,18607.0
2023-08-10 13:00:00,160.59,160.71,160.53,160.69,9991.0,154.2888,154.4041,154.2312,154.3849,9991.0
2023-08-10 13:10:00,160.65,160.75,160.59,160.59,6794.0,154.3465,154.4426,154.2888,154.2888,6794.0
2023-08-10 13:20:00,160.62,160.63,160.45,160.49,12558.0,154.3177,154.3273,154.1543,154.1928,12558.0
2023-08-10 13:30:00,160.47,160.48,160.35,160.39,6787.0,154.1736,154.1832,154.0583,154.0967,6787.0
2023-08-10 13:40:00,160.41,160.59,160.27,160.52,16208.0,154.1159,154.2888,153.9814,154.2216,16208.0
2023-08-10 13:50:00,160.49,160.56,160.14,160.23,13671.0,154.1928,154.26,153.8565,153.943,13671.0
2023-08-10 14:00:00,160.15,160.57,160.15,160.52,9359.0,153.8661,154.2696,153.8661,154.2216,9359.0
2023-08-10 14:10:00,160.53,160.84,160.52,160.68,44282.0,154.2312,154.529,154.2216,154.3753,44282.0
2023-08-10 14:20:00,160.67,160.77,160.65,160.71,7516.0,154.3657,154.4618,154.3465,154.4041,7516.0
2023-08-10 14:30:00,160.69,160.74,160.55,160.66,9332.0,154.3849,154.433,154.2504,154.3561,9332.0
2023-08-10 14:40:00,160.68,160.85,160.54,160.79,23341.0,154.3753,154.5386,154.2408,154.481,23341.0
2023-08-10 14:50:00,160.83,161.04,160.83,161.02,10620.0,154.5194,154.7212,154.5194,154.702,10620.0
2023-08-10 15:00:00,161.01,161.02,160.71,160.81,18233.0,154.6924,154.702,154.4041,154.5002,18233.0
2023-08-10 15:10:00,160.84,160.93,160.8,160.87,19501.0,154.529,154.6155,154.4906,154.5579,19501.0
2023-08-10 15:20:00,160.86,160.89,160.51,160.55,18893.0,154.5483,154.5771,154.212,154.2504,18893.0
2023-08-10 15:30:00,160.55,160.55,160.29,160.32,18175.0,154.2504,154.2504,154.0006,154.0294,18175.0
2023-08-10 15:40:00,160.3,160.43,160.12,160.35,38293.0,154.0102,154.1351,153.8373,154.0583,38293.0
2023-08-10 15:50:00,160.3,160.51,160.28,160.41,112992.0,154.0102,154.212,153.991,154.1159,112992.0
2023-08-11 09:30:00,159.99,160.24,159.84,160.13,54437.0,153.7124,153.9526,153.5683,153.8469,54437.0
2023-08-11 09:40:00,160.16,160.17,159.97,160.1,33871.0,153.8757,153.8853,153.6932,153.8181,33871.0
2023-08-11 09:50:00,160.13,160.28,160.07,160.21,20618.0,153.8469,153.991,153.7892,153.9238,20618.0
2023-08-11 10:00:00,160.26,160.63,160.26,160.55,22814.0,153.9718,154.3273,153.9718,154.2504,22814.0
2023-08-11 10:10:00,160.52,160.76,160.39,160.73,12639.0,154.2216,154.4522,154.0967,154.4234,12639.0
2023-08-11 10:20:00,160.78,160.98,160.78,160.82,75903.0,154.4714,154.6635,154.4714,154.5098,75903.0
2023-08-11 10:30:00,160.85,161.04,160.73,161.04,51476.0,154.5386,154.7212,154.4234,154.7212,51476.0
2023-08-11 10:40:00,161.09,161.09,160.82,160.86,18414.0,154.7692,154.7692,154.5098,154.5483,18414.0
2023-08-11 10:50:00,160.84,160.84,160.6,160.61,27664.0,154.529,154.529,154.2985,154.3081,27664.0
2023-08-11 11:00:00,160.63,160.72,160.62,160.64,16969.0,154.3273,154.4137,154.3177,154.3369,16969.0
2023-08-11 11:10:00,160.64,160.64,160.46,160.54,18041.0,154.3369,154.3369,154.1639,154.2408,18041.0
2023-08-11 11:20:00,160.52,160.63,160.47,160.6,22718.0,154.2216,154.3273,154.1736,154.2985,22718.0
2023-08-11 11:30:00,160.58,160.73,160.55,160.59,17664.0,154.2792,154.4234,154.2504,154.2888,17664.0
2023-08-11 11:40:00,160.56,160.67,160.55,160.66,8027.0,154.26,154.3657,154.2504,154.3561,8027.0
2023-08-11 11:50:00,160.66,160.85,160.56,160.85,22852.0,154.3561,154.5386,154.26,154.5386,22852.0
2023-08-11 12:00:00,160.89,160.94,160.78,160.83,18902.0,154.5771,154.6251,154.4714,154.5194,18902.0
2023-08-11 12:10:00,160.82,160.91,160.77,160.83,83833.0,154.5098,154.5963,154.4618,154.5194,83833.0
2023-08-11 12:20:00,160.82,160.85,160.56,160.65,42008.0,154.5098,154.5386,154.26,154.3465,42008.0
2023-08-11 12:30:00,160.72,160.78,160.6,160.64,8791.0,154.4137,154.4714,154.2985,154.3369,8791.0
2023-08-11 12:40:00,160.61,160.64,160.52,160.56,55686.0,154.3081,154.3369,154.2216,154.26,55686.0
2023-08-11 12:50:00,160.55,160.62,160.49,160.5,24153.0,154.2504,154.3177,154.1928,154.2024,24153.0
2023-08-11 13:00:00,160.55,160.66,160.51,160.52,8140.0,154.2504,154.3561,154.212,154.2216,8140.0
2023-08-11 13:10:00,160.55,160.62,160.54,160.56,11465.0,154.2504,154.3177,154.2408,154.26,11465.0
2023-08-11 13:20:00,160.59,160.74,160.57,160.7,8688.0,154.2888,154.433,154.2696,154.3945,8688.0
2023-08-11 13:30:00,160.74,160.75,160.61,160.66,22815.0,154.433,154.4426,154.3081,154.3561,22815.0
2023-08-11 13:40:00,160.67,160.7,160.44,160.51,8286.0,154.3657,154.3945,154.1447,154.212,8286.0
2023-08-11 13:50:00,160.48,160.55,160.41,160.55,12326.0,154.1832,154.2504,154.1159,154.2504,12326.0
2023-08-11 14:00:00,160.54,160.67,160.52,160.62,9003.0,154.2408,154.3657,154.2216,154.3177,9003.0
2023-08-11 14:10:00,160.64,160.69,160.57,160.67,7541.0,154.3369,154.3849,154.2696,154.3657,7541.0
2023-08-11 14:20:00,160.66,160.87,160.62,160.8,22209.0,154.3561,154.5579,154.3177,154.4906,22209.0
2023-08-11 14:30:00,160.78,160.91,160.72,160.82,23443.0,154.4714,154.5963,154.4137,154.5098,23443.0
2023-08-11 14:40:00,160.85,160.87,160.75,160.87,6744.0,154.5386,154.5579,154.4426,154.5579,6744.0
2023-08-11 14:50:00,160.88,160.92,160.84,160.92,7688.0,154.5675,154.6059,154.529,154.6059,7688.0
2023-08-11 15:00:00,160.9,160.9,160.71,160.72,15877.0,154.5867,154.5867,154.4041,154.4137,15877.0
2023-08-11 15:10:00,160.67,160.83,160.67,160.82,7936.0,154.3657,154.5194,154.3657,154.5098,7936.0
2023-08-11 15:20:00,160.83,160.97,160.79,160.87,16873.0,154.5194,154.6539,154.481,154.5579,16873.0
2023-08-11 15:30:00,160.86,160.97,160.77,160.82,42919.0,154.5483,154.6539,154.4618,154.5098,42919.0
2023-08-11 15:40:00,160.82,160.87,160.73,160.78,35111.0,154.5098,154.5579,154.4234,154.4714,35111.0
2023-08-11 15:50:00,160.76,160.88,160.66,160.87,126480.0,154.4522,154.5675,154.3561,154.5579,126480.0
2023-08-14 09:30:00,160.54,160.64,160.32,160.33,29498.0,154.2408,154.3369,154.0294,154.039,29498.0
2023-08-14 09:40:00,160.37,160.38,160.03,160.07,21056.0,154.0775,154.0871,153.7508,153.7892,21056.0
2023-08-14 09:50:00,160.1,160.26,160.06,160.26,17344.0,153.8181,153.9718,153.7796,153.9718,17344.0
2023-08-14 10:00:00,160.23,160.36,160.18,160.35,23165.0,153.943,154.0679,153.8949,154.0583,23165.0
2023-08-14 10:10:00,160.35,160.5,160.32,160.4,107837.0,154.0583,154.2024,154.0294,154.1063,107837.0
2023-08-14 10:20:00,160.41,160.5,160.35,160.4,38119.0,154.1159,154.2024,154.0583,154.1063,38119.0
2023-08-14 10:30:00,160.41,160.58,160.39,160.54,32378.0,154.1159,154.2792,154.0967,154.2408,32378.0
2023-08-14 10:40:00,160.52,160.6,160.5,160.53,12298.0,154.2216,154.2985,154.2024,154.2312,12298.0
2023-08-14 10:50:00,160.53,160.62,160.47,160.48,11023.0,154.2312,154.3177,154.1736,154.1832,11023.0
2023-08-14 11:00:00,160.55,160.55,160.41,160.48,6862.0,154.2504,154.2504,154.1159,154.1832,6862.0
2023-08-14 11:10:00,160.43,160.49,160.4,160.49,8341.0,154.1351,154.1928,154.1063,154.1928,8341.0
2023-08-14 11:20:00,160.49,160.59,160.49,160.56,8917.0,154.1928,154.2888,154.1928,154.26,8917.0
2023-08-14 11:30:00,160.58,160.59,160.49,160.58,9300.0,154.2792,154.2888,154.1928,154.2792,9300.0
2023-08-14 11:40:00,160.58,160.73,160.57,160.7,14812.0,154.2792,154.4234,154.2696,154.3945,14812.0
2023-08-14 11:50:00,160.69,160.76,160.61,160.62,23461.0,154.3849,154.4522,154.3081,154.3177,23461.0
2023-08-14 12:00:00,160.64,160.74,160.61,160.61,8161.0,154.3369,154.433,154.3081,154.3081,8161.0
2023-08-14 12:10:00,160.6,160.65,160.46,160.58,14281.0,154.2985,154.3465,154.1639,154.2792,14281.0
2023-08-14 12:20:00,160.58,160.6,160.48,160.56,64114.0,154.2792,154.2985,154.1832,154.26,64114.0
2023-08-14 12:30:00,160.55,160.61,160.49,160.58,11263.0,154.2504,154.3081,154.1928,154.2792,11263.0
2023-08-14 12:40:00,160.58,160.71,160.57,160.7,9516.0,154.2792,154.4041,154.2696,154.3945,9516.0
2023-08-14 12:50:00,160.68,160.72,160.64,160.7,4734.0,154.3753,154.4137,154.3369,154.3945,4734.0
2023-08-14 13:00:00,160.7,160.73,160.68,160.73,5255.0,154.3945,154.4234,154.3753,154.4234,5255.0
2023-08-14 13:10:00,160.68,160.75,160.68,160.71,12995.0,154.3753,154.4426,154.3753,154.4041,12995.0
2023-08-14 13:20:00,160.72,160.74,160.62,160.65,4719.0,154.4137,154.433,154.3177,154.3465,4719.0
2023-08-14 13:30:00,160.68,160.73,160.58,160.61,12251.0,154.3753,154.4234,154.2792,154.3081,12251.0
2023-08-14 13:40:00,160.59,160.63,160.56,160.56,6932.0,154.2888,154.3273,154.26,154.26,6932.0
2023-08-14 13:50:00,160.54,160.58,160.5,160.58,6562.0,154.2408,154.2792,154.2024,154.2792,6562.0
2023-08-14 14:00:00,160.57,160.59,160.47,160.47,15884.0,154.2696,154.2888,154.1736,154.1736,15884.0
2023-08-14 14:10:00,160.45,160.52,160.41,160.43,14230.0,154.1543,154.2216,154.1159,154.1351,14230.0
2023-08-14 14:20:00,160.43,160.5,160.42,160.47,20910.0,154.1351,154.2024,154.1255,154.1736,20910.0
2023-08-14 14:30:00,160.46,160.5,160.37,160.42,19353.0,154.1639,154.2024,154.0775,154.1255,19353.0
2023-08-14 14:40:00,160.41,160.46,160.37,160.42,141517.0,154.1159,154.1639,154.0775,154.1255,141517.0
2023-08-14 14:50:00,160.42,160.49,160.4,160.45,24149.0,154.1255,154.1928,154.1063,154.1543,24149.0
2023-08-14 15:00:00,160.46,160.5,160.37,160.42,28672.0,154.1639,154.2024,154.0775,154.1255,28672.0
2023-08-14 15:10:00,160.39,160.48,160.38,160.47,18421.0,154.0967,154.1832,154.0871,154.1736,18421.0
2023-08-14 15:20:00,160.49,160.56,160.44,160.48,22654.0,154.1928,154.26,154.1447,154.1832,22654.0
2023-08-14 15:30:00,160.48,160.55,160.44,160.53,28190.0,154.1832,154.2504,154.1447,154.2312,28190.0
2023-08-14 15:40:00,160.52,160.67,160.52,160.58,47444.0,154.2216,154.3657,154.2216,154.2792,47444.0
2023-08-14 15:50:00,160.6,160.75,160.5,160.75,50155.0,154.2985,154.4426,154.2024,154.4426,50155.0
2023-08-15 09:30:00,159.78,159.78,159.35,159.45,102187.0,153.5106,153.5106,153.0975,153.1936,102187.0
2023-08-15 09:40:00,159.43,159.48,159.13,159.18,41266.0,153.1744,153.2224,152.8861,152.9342,41266.0
2023-08-15 09:50:00,159.18,159.43,159.15,159.39,54572.0,152.9342,153.1744,152.9053,153.1359,54572.0
2023-08-15 10:00:00,159.39,159.39,158.98,159.02,67158.0,153.1359,153.1359,152.742,152.7804,67158.0
2023-08-15 10:10:00,159.07,159.13,158.96,159.03,35179.0,152.8285,152.8861,152.7228,152.7901,35179.0
2023-08-15 10:20:00,159.03,159.12,158.95,159.04,51203.0,152.7901,152.8765,152.7132,152.7997,51203.0
2023-08-15 10:30:00,159.04,159.07,158.88,159.05,63637.0,152.7997,152.8285,152.6459,152.8093,63637.0
2023-08-15 10:40:00,159.04,159.18,158.98,159.12,42066.0,152.7997,152.9342,152.742,152.8765,42066.0
2023-08-15 10:50:00,159.1,159.13,159.03,159.05,24035.0,152.8573,152.8861,152.7901,152.8093,24035.0
2023-08-15 11:00:00,159.05,159.31,159.04,159.31,24294.0,152.8093,153.0591,152.7997,153.0591,24294.0
2023-08-15 11:10:00,159.32,159.37,159.21,159.23,19304.0,153.0687,153.1167,152.963,152.9822,19304.0
2023-08-15 11:20:00,159.22,159.24,159.05,159.22,24209.0,152.9726,152.9918,152.8093,152.9726,24209.0
2023-08-15 11:30:00,159.22,159.33,159.2,159.3,21563.0,152.9726,153.0783,152.9534,153.0495,21563.0
2023-08-15 11:40:00,159.3,159.31,159.16,159.21,25504.0,153.0495,153.0591,152.915,152.963,25504.0
2023-08-15 11:50:00,159.22,159.25,159.14,159.2,25948.0,152.9726,153.0014,152.8957,152.9534,25948.0
2023-08-15 12:00:00,159.2,159.22,158.94,158.98,53611.0,152.9534,152.9726,152.7036,152.742,53611.0
2023-08-15 12:10:00,158.96,159.04,158.87,159.03,22589.0,152.7228,152.7997,152.6363,152.7901,22589.0
2023-08-15 12:20:00,159.03,159.05,158.92,158.96,16684.0,152.7901,152.8093,152.6844,152.7228,16684.0
2023-08-15 12:30:00,159.0,159.01,158.87,158.91,8661.0,152.7612,152.7708,152.6363,152.6748,8661.0
2023-08-15 12:40:00,158.92,158.94,158.72,158.72,14607.0,152.6844,152.7036,152.4922,152.4922,14607.0
2023-08-15 12:50:00,158.71,158.83,158.68,158.8,17353.0,152.4826,152.5979,152.4538,152.5691,17353.0
2023-08-15 13:00:00,158.81,158.82,158.73,158.75,23388.0,152.5787,152.5883,152.5018,152.521,23388.0
2023-08-15 13:10:00,158.76,158.9,158.76,158.88,30537.0,152.5306,152.6652,152.5306,152.6459,30537.0
2023-08-15 13:20:00,158.84,158.92,158.83,158.89,17415.0,152.6075,152.6844,152.5979,152.6555,17415.0
2023-08-15 13:30:00,158.89,158.91,158.76,158.77,34913.0,152.6555,152.6748,152.5306,152.5403,34913.0
2023-08-15 13:40:00,158.76,158.84,158.68,158.74,37322.0,152.5306,152.6075,152.4538,152.5114,37322.0
2023-08-15 13:50:00,158.74,158.81,158.73,158.78,90243.0,152.5114,152.5787,152.5018,152.5499,90243.0
2023-08-15 14:00:00,158.78,158.81,158.71,158.75,19395.0,152.5499,152.5787,152.4826,152.521,19395.0
2023-08-15 14:10:00,158.75,158.8,158.73,158.78,42882.0,152.521,152.5691,152.5018,152.5499,42882.0
2023-08-15 14:20:00,158.78,158.8,158.73,158.78,50476.0,152.5499,152.5691,152.5018,152.5499,50476.0
2023-08-15 14:30:00,158.78,158.92,158.78,158.91,41327.0,152.5499,152.6844,152.5499,152.6748,41327.0
2023-08-15 14:40:00,158.91,159.01,158.91,158.93,46052.0,152.6748,152.7708,152.6748,152.694,46052.0
2023-08-15 14:50:00,158.93,158.98,158.86,158.92,44056.0,152.694,152.742,152.6267,152.6844,44056.0
2023-08-15 15:00:00,158.91,158.94,158.85,158.89,37709.0,152.6748,152.7036,152.6171,152.6555,37709.0
2023-08-15 15:10:00,158.9,158.97,158.84,158.93,38468.0,152.6652,152.7324,152.6075,152.694,38468.0
2023-08-15 15:20:00,158.9,158.91,158.51,158.51,80524.0,152.6652,152.6748,152.2905,152.2905,80524.0
2023-08-15 15:30:00,158.49,158.62,158.43,158.43,73673.0,152.2712,152.3961,152.2136,152.2136,73673.0
2023-08-15 15:40:00,158.43,158.54,158.38,158.51,40399.0,152.2136,152.3193,152.1656,152.2905,40399.0
2023-08-15 15:50:00,158.51,158.72,158.44,158.56,140816.0,152.2905,152.4922,152.2232,152.3385,140816.0
2023-08-16 09:30:00,158.39,158.99,158.37,158.93,64529.0,152.1752,152.7516,152.156,152.694,64529.0
2023-08-16 09:40:00,158.9,159.08,158.87,159.05,44844.0,152.6652,152.8381,152.6363,152.8093,44844.0
2023-08-16 09:50:00,159.04,159.04,158.79,158.83,31024.0,152.7997,152.7997,152.5595,152.5979,31024.0
2023-08-16 10:00:00,158.77,158.78,158.61,158.7,16627.0,152.5403,152.5499,152.3865,152.473,16627.0
2023-08-16 10:10:00,158.67,158.79,158.57,158.67,47936.0,152.4442,152.5595,152.3481,152.4442,47936.0
2023-08-16 10:20:00,158.71,158.71,158.58,158.59,6678.0,152.4826,152.4826,152.3577,152.3673,6678.0
2023-08-16 10:30:00,158.62,158.63,158.44,158.53,11532.0,152.3961,152.4058,152.2232,152.3097,11532.0
2023-08-16 10:40:00,158.58,158.63,158.51,158.56,18065.0,152.3577,152.4058,152.2905,152.3385,18065.0
2023-08-16 10:50:00,158.58,158.81,158.58,158.81,5787.0,152.3577,152.5787,152.3577,152.5787,5787.0
2023-08-16 11:00:00,158.81,158.81,158.67,158.69,11877.0,152.5787,152.5787,152.4442,152.4634,11877.0
2023-08-16 11:10:00,158.71,158.73,158.64,158.71,14255.0,152.4826,152.5018,152.4154,152.4826,14255.0
2023-08-16 11:20:00,158.71,158.73,158.65,158.72,10291.0,152.4826,152.5018,152.425,152.4922,10291.0
2023-08-16 11:30:00,158.71,158.76,158.63,158.66,5726.0,152.4826,152.5306,152.4058,152.4346,5726.0
2023-08-16 11:40:00,158.64,158.69,158.51,158.54,7801.0,152.4154,152.4634,152.2905,152.3193,7801.0
2023-08-16 11:50:00,158.53,158.56,158.41,158.47,15626.0,152.3097,152.3385,152.1944,152.252,15626.0
2023-08-16 12:00:00,158.47,158.57,158.45,158.46,26519.0,152.252,152.3481,152.2328,152.2424,26519.0
2023-08-16 12:10:00,158.47,158.47,158.3,158.34,26397.0,152.252,152.252,152.0887,152.1271,26397.0
2023-08-16 12:20:00,158.33,158.39,158.26,158.33,20525.0,152.1175,152.1752,152.0503,152.1175,20525.0
2023-08-16 12:30:00,158.33,158.46,158.32,158.43,11390.0,152.1175,152.2424,152.1079,152.2136,11390.0
2023-08-16 12:40:00,158.43,158.46,158.33,158.33,9976.0,152.2136,152.2424,152.1175,152.1175,9976.0
2023-08-16 12:50:00,158.33,158.33,158.27,158.28,10639.0,152.1175,152.1175,152.0599,152.0695,10639.0
2023-08-16 13:00:00,158.27,158.33,158.04,158.04,20305.0,152.0599,152.1175,151.8389,151.8389,20305.0
2023-08-16 13:10:00,158.04,158.06,157.96,157.98,13589.0,151.8389,151.8581,151.762,151.7813,13589.0
2023-08-16 13:20:00,157.97,158.05,157.96,157.97,10806.0,151.7716,151.8485,151.762,151.7716,10806.0
2023-08-16 13:30:00,157.93,158.06,157.9,158.06,6948.0,151.7332,151.8581,151.7044,151.8581,6948.0
2023-08-16 13:40:00,158.08,158.35,158.06,158.29,21500.0,151.8773,152.1367,151.8581,152.0791,21500.0
2023-08-16 13:50:00,158.33,158.36,158.28,158.28,11247.0,152.1175,152.1463,152.0695,152.0695,11247.0
2023-08-16 14:00:00,158.28,158.28,157.99,158.1,170900.0,152.0695,152.0695,151.7909,151.8965,170900.0
2023-08-16 14:10:00,158.08,158.24,157.91,158.22,42815.0,151.8773,152.0311,151.714,152.0118,42815.0
2023-08-16 14:20:00,158.26,158.4,158.22,158.34,42534.0,152.0503,152.1848,152.0118,152.1271,42534.0
2023-08-16 14:30:00,158.35,158.47,158.35,158.35,24402.0,152.1367,152.252,152.1367,152.1367,24402.0
2023-08-16 14:40:00,158.37,158.37,158.1,158.1,28632.0,152.156,152.156,151.8965,151.8965,28632.0
2023-08-16 14:50:00,158.06,158.11,158.01,158.06,75557.0,151.8581,151.9062,151.8101,151.8581,75557.0
2023-08-16 15:00:00,158.05,158.06,157.85,157.9,11395.0,151.8485,151.8581,151.6564,151.7044,11395.0
2023-08-16 15:10:00,157.93,157.93,157.46,157.52,203123.0,151.7332,151.7332,151.2817,151.3393,203123.0
2023-08-16 15:20:00,157.5,157.61,157.45,157.53,29428.0,151.3201,151.4258,151.2721,151.3489,29428.0
2023-08-16 15:30:00,157.52,157.7,157.46,157.59,12705.0,151.3393,151.5122,151.2817,151.4066,12705.0
2023-08-16 15:40:00,157.6,157.7,157.53,157.68,45875.0,151.4162,151.5122,151.3489,151.493,45875.0
2023-08-16 15:50:00,157.64,157.68,157.44,157.46,79169.0,151.4546,151.493,151.2624,151.2817,79169.0
2023-08-17 09:30:00,158.14,158.29,157.96,158.24,86761.0,151.935,152.0791,151.762,152.0311,86761.0
2023-08-17 09:40:00,158.23,158.31,158.0,158.0,47112.0,152.0214,152.0983,151.8005,151.8005,47112.0
2023-08-17 09:50:00,157.99,158.1,157.9,158.01,96328.0,151.7909,151.8965,151.7044,151.8101,96328.0
2023-08-17 10:00:00,158.01,158.3,158.01,158.29,25656.0,151.8101,152.0887,151.8101,152.0791,25656.0
2023-08-17 10:10:00,158.28,158.36,158.14,158.27,42293.0,152.0695,152.1463,151.935,152.0599,42293.0
2023-08-17 10:20:00,158.28,158.31,158.23,158.25,56261.0,152.0695,152.0983,152.0214,152.0407,56261.0
2023-08-17 10:30:00,158.25,158.28,158.03,158.09,80042.0,152.0407,152.0695,151.8293,151.8869,80042.0
2023-08-17 10:40:00,158.11,158.25,158.09,158.23,19818.0,151.9062,152.0407,151.8869,152.0214,19818.0
2023-08-17 10:50:00,158.25,158.33,158.14,158.14,13824.0,152.0407,152.1175,151.935,151.935,13824.0
2023-08-17 11:00:00,158.15,158.15,158.0,158.01,58319.0,151.9446,151.9446,151.8005,151.8101,58319.0
2023-08-17 11:10:00,158.01,158.02,157.93,157.95,31696.0,151.8101,151.8197,151.7332,151.7524,31696.0
2023-08-17 11:20:00,157.95,157.97,157.79,157.81,24334.0,151.7524,151.7716,151.5987,151.6179,24334.0
2023-08-17 11:30:00,157.81,157.87,157.7,157.76,34609.0,151.6179,151.6756,151.5122,151.5699,34609.0
2023-08-17 11:40:00,157.75,157.81,157.6,157.63,13274.0,151.5603,151.6179,151.4162,151.445,13274.0
2023-08-17 11:50:00,157.63,157.76,157.57,157.71,18714.0,151.445,151.5699,151.3873,151.5218,18714.0
2023-08-17 12:00:00,157.73,157.73,157.6,157.64,13788.0,151.5411,151.5411,151.4162,151.4546,13788.0
2023-08-17 12:10:00,157.65,157.73,157.61,157.68,15383.0,151.4642,151.5411,151.4258,151.493,15383.0
2023-08-17 12:20:00,157.69,158.01,157.66,157.95,34601.0,151.5026,151.8101,151.4738,151.7524,34601.0
2023-08-17 12:30:00,157.95,157.98,157.76,157.77,40882.0,151.7524,151.7813,151.5699,151.5795,40882.0
2023-08-17 12:40:00,157.78,157.85,157.73,157.78,6362.0,151.5891,151.6564,151.5411,151.5891,6362.0
2023-08-17 12:50:00,157.82,157.94,157.82,157.93,6912.0,151.6275,151.7428,151.6275,151.7332,6912.0
2023-08-17 13:00:00,157.94,157.96,157.79,157.82,11725.0,151.7428,151.762,151.5987,151.6275,11725.0
2023-08-17 13:10:00,157.77,157.88,157.75,157.75,8915.0,151.5795,151.6852,151.5603,151.5603,8915.0
2023-08-17 13:20:00,157.72,157.73,157.57,157.59,7712.0,151.5315,151.5411,151.3873,151.4066,7712.0
2023-08-17 13:30:00,157.57,157.63,157.53,157.62,16556.0,151.3873,151.445,151.3489,151.4354,16556.0
2023-08-17 13:40:00,157.56,157.57,157.42,157.44,35247.0,151.3777,151.3873,151.2432,151.2624,35247.0
2023-08-17 13:50:00,157.46,157.52,157.44,157.5,12865.0,151.2817,151.3393,151.2624,151.3201,12865.0
2023-08-17 14:00:00,157.49,157.5,157.35,157.43,17768.0,151.3105,151.3201,151.176,151.2528,17768.0
2023-08-17 14:10:00,157.44,157.44,157.28,157.34,15366.0,151.2624,151.2624,151.1087,151.1664,15366.0
2023-08-17 14:20:00,157.33,157.44,157.28,157.4,37354.0,151.1568,151.2624,151.1087,151.224,37354.0
2023-08-17 14:30:00,157.4,157.4,157.25,157.35,92823.0,151.224,151.224,151.0799,151.176,92823.0
2023-08-17 14:40:00,157.36,157.36,157.12,157.16,83227.0,151.1856,151.1856,150.955,150.9934,83227.0
2023-08-17 14:50:00,157.17,157.21,156.93,156.97,103299.0,151.003,151.0415,150.7725,150.8109,103299.0
2023-08-17 15:00:00,156.95,157.02,156.79,156.8,42891.0,150.7917,150.8589,150.6379,150.6476,42891.0
2023-08-17 15:10:00,156.8,156.81,156.58,156.8,26866.0,150.6476,150.6572,150.4362,150.6476,26866.0
2023-08-17 15:20:00,156.82,156.92,156.62,156.91,45589.0,150.6668,150.7628,150.4746,150.7532,45589.0
2023-08-17 15:30:00,156.91,156.98,156.76,156.81,48136.0,150.7532,150.8205,150.6091,150.6572,48136.0
2023-08-17 15:40:00,156.86,156.93,156.71,156.78,54612.0,150.7052,150.7725,150.5611,150.6283,54612.0
2023-08-17 15:50:00,156.77,156.98,156.7,156.72,56032.0,150.6187,150.8205,150.5515,150.5707,56032.0
2023-08-18 09:30:00,155.96,156.59,155.86,156.5,61789.0,149.8405,150.4458,149.7444,150.3593,61789.0
2023-08-18 09:40:00,156.52,156.86,156.46,156.86,48489.0,150.3785,150.7052,150.3209,150.7052,48489.0
2023-08-18 09:50:00,156.85,157.03,156.78,156.83,40688.0,150.6956,150.8685,150.6283,150.6764,40688.0
2023-08-18 10:00:00,156.78,156.89,156.71,156.87,105709.0,150.6283,150.734,150.5611,150.7148,105709.0
2023-08-18 10:10:00,156.87,156.87,156.51,156.75,32903.0,150.7148,150.7148,150.3689,150.5995,32903.0
2023-08-18 10:20:00,156.76,156.79,156.57,156.61,19601.0,150.6091,150.6379,150.4266,150.465,19601.0
2023-08-18 10:30:00,156.58,156.79,156.57,156.67,41768.0,150.4362,150.6379,150.4266,150.5227,41768.0
2023-08-18 10:40:00,156.68,156.85,156.68,156.83,18616.0,150.5323,150.6956,150.5323,150.6764,18616.0
2023-08-18 10:50:00,156.86,156.88,156.72,156.87,31978.0,150.7052,150.7244,150.5707,150.7148,31978.0
2023-08-18 11:00:00,156.88,157.04,156.88,157.0,54810.0,150.7244,150.8781,150.7244,150.8397,54810.0
2023-08-18 11:10:00,157.01,157.23,157.01,157.18,31097.0,150.8493,151.0607,150.8493,151.0126,31097.0
2023-08-18 11:20:00,157.14,157.23,157.04,157.06,19820.0,150.9742,151.0607,150.8781,150.8974,19820.0
2023-08-18 11:30:00,157.05,157.17,156.99,156.99,28596.0,150.8877,151.003,150.8301,150.8301,28596.0
2023-08-18 11:40:00,157.0,157.17,156.9,157.12,19803.0,150.8397,151.003,150.7436,150.955,19803.0
2023-08-18 11:50:00,157.13,157.22,157.11,157.2,53762.0,150.9646,151.0511,150.9454,151.0319,53762.0
2023-08-18 12:00:00,157.2,157.24,157.14,157.14,23557.0,151.0319,151.0703,150.9742,150.9742,23557.0
2023-08-18 12:10:00,157.14,157.15,157.0,157.01,28307.0,150.9742,150.9838,150.8397,150.8493,28307.0
2023-08-18 12:20:00,157.02,157.11,157.0,157.01,20843.0,150.8589,150.9454,150.8397,150.8493,20843.0
2023-08-18 12:30:00,156.98,157.13,156.96,157.09,36409.0,150.8205,150.9646,150.8013,150.9262,36409.0
2023-08-18 12:40:00,157.1,157.18,157.06,157.15,54177.0,150.9358,151.0126,150.8974,150.9838,54177.0
2023-08-18 12:50:00,157.14,157.18,156.99,157.04,25231.0,150.9742,151.0126,150.8301,150.8781,25231.0
2023-08-18 13:00:00,157.02,157.06,156.93,156.96,47054.0,150.8589,150.8974,150.7725,150.8013,47054.0
2023-08-18 13:10:00,156.96,156.96,156.83,156.84,17943.0,150.8013,150.8013,150.6764,150.686,17943.0
2023-08-18 13:20:00,156.83,156.88,156.69,156.88,26546.0,150.6764,150.7244,150.5419,150.7244,26546.0
2023-08-18 13:30:00,156.89,156.97,156.82,156.86,32947.0,150.734,150.8109,150.6668,150.7052,32947.0
2023-08-18 13:40:00,156.85,157.01,156.79,157.0,19900.0,150.6956,150.8493,150.6379,150.8397,19900.0
2023-08-18 13:50:00,156.99,157.06,156.92,156.99,18601.0,150.8301,150.8974,150.7628,150.8301,18601.0
2023-08-18 14:00:00,156.99,157.05,156.94,156.94,18638.0,150.8301,150.8877,150.7821,150.7821,18638.0
2023-08-18 14:10:00,156.95,157.01,156.83,156.96,17638.0,150.7917,150.8493,150.6764,150.8013,17638.0
2023-08-18 14:20:00,156.95,157.0,156.86,156.94,44179.0,150.7917,150.8397,150.7052,150.7821,44179.0
2023-08-18 14:30:00,156.95,157.11,156.95,157.06,42137.0,150.7917,150.9454,150.7917,150.8974,42137.0
2023-08-18 14:40:00,157.07,157.14,156.95,157.02,71365.0,150.907,150.9742,150.7917,150.8589,71365.0
2023-08-18 14:50:00,157.01,157.01,156.88,156.91,21586.0,150.8493,150.8493,150.7244,150.7532,21586.0
2023-08-18 15:00:00,156.88,156.97,156.77,156.85,33144.0,150.7244,150.8109,150.6187,150.6956,33144.0
2023-08-18 15:10:00,156.85,156.86,156.69,156.78,43787.0,150.6956,150.7052,150.5419,150.6283,43787.0
2023-08-18 15:20:00,156.78,156.95,156.78,156.95,30811.0,150.6283,150.7917,150.6283,150.7917,30811.0
2023-08-18 15:30:00,156.93,156.97,156.89,156.96,36683.0,150.7725,150.8109,150.734,150.8013,36683.0
2023-08-18 15:40:00,156.97,157.41,156.97,157.23,238765.0,150.8109,151.2336,150.8109,151.0607,238765.0
2023-08-18 15:50:00,157.25,157.3,156.92,157.06,197339.0,151.0799,151.1279,150.7628,150.8974,197339.0
2023-08-21 09:30:00,157.16,157.43,157.1,157.3,110299.0,150.9934,151.2528,150.9358,151.1279,110299.0
2023-08-21 09:40:00,157.3,157.3,156.81,156.93,38999.0,151.1279,151.1279,150.6572,150.7725,38999.0
2023-08-21 09:50:00,156.94,157.02,156.75,157.02,31117.0,150.7821,150.8589,150.5995,150.8589,31117.0
2023-08-21 10:00:00,157.05,157.05,156.83,156.9,14373.0,150.8877,150.8877,150.6764,150.7436,14373.0
2023-08-21 10:10:00,156.85,156.86,156.59,156.69,81598.0,150.6956,150.7052,150.4458,150.5419,81598.0
2023-08-21 10:20:00,156.68,156.68,156.37,156.41,37954.0,150.5323,150.5323,150.2344,150.2729,37954.0
2023-08-21 10:30:00,156.42,156.42,156.29,156.39,23876.0,150.2825,150.2825,150.1576,150.2536,23876.0
2023-08-21 10:40:00,156.38,156.44,156.38,156.41,23465.0,150.244,150.3017,150.244,150.2729,23465.0
2023-08-21 10:50:00,156.43,156.52,156.31,156.49,33836.0,150.2921,150.3785,150.1768,150.3497,33836.0
2023-08-21 11:00:00,156.48,156.52,156.42,156.47,17328.0,150.3401,150.3785,150.2825,150.3305,17328.0
2023-08-21 11:10:00,156.46,156.47,156.26,156.38,34276.0,150.3209,150.3305,150.1287,150.244,34276.0
2023-08-21 11:20:00,156.38,156.4,156.19,156.23,21143.0,150.244,150.2633,150.0615,150.0999,21143.0
2023-08-21 11:30:00,156.24,156.32,156.15,156.18,17203.0,150.1095,150.1864,150.0231,150.0519,17203.0
2023-08-21 11:40:00,156.16,156.17,155.96,155.98,13766.0,150.0327,150.0423,149.8405,149.8597,13766.0
2023-08-21 11:50:00,155.91,155.96,155.86,155.95,28531.0,149.7925,149.8405,149.7444,149.8309,28531.0
2023-08-21 12:00:00,155.95,156.03,155.93,156.0,13430.0,149.8309,149.9078,149.8117,149.8789,13430.0
2023-08-21 12:10:00,155.98,156.15,155.92,156.11,21542.0,149.8597,150.0231,149.8021,149.9846,21542.0
2023-08-21 12:20:00,156.1,156.25,156.09,156.25,19317.0,149.975,150.1191,149.9654,150.1191,19317.0
2023-08-21 12:30:00,156.25,156.26,156.11,156.15,19580.0,150.1191,150.1287,149.9846,150.0231,19580.0
2023-08-21 12:40:00,156.14,156.22,156.12,156.22,21174.0,150.0135,150.0903,149.9942,150.0903,21174.0
2023-08-21 12:50:00,156.17,156.24,156.08,156.23,28341.0,150.0423,150.1095,149.9558,150.0999,28341.0
2023-08-21 13:00:00,156.22,156.27,156.14,156.24,25138.0,150.0903,150.1384,150.0135,150.1095,25138.0
2023-08-21 13:10:00,156.25,156.26,156.16,156.25,34502.0,150.1191,150.1287,150.0327,150.1191,34502.0
2023-08-21 13:20:00,156.29,156.42,156.27,156.4,21943.0,150.1576,150.2825,150.1384,150.2633,21943.0
2023-08-21 13:30:00,156.4,156.49,156.39,156.39,28166.0,150.2633,150.3497,150.2536,150.2536,28166.0
2023-08-21 13:40:00,156.42,156.49,156.4,156.46,28863.0,150.2825,150.3497,150.2633,150.3209,28863.0
2023-08-21 13:50:00,156.48,156.48,156.36,156.41,22406.0,150.3401,150.3401,150.2248,150.2729,22406.0
2023-08-21 14:00:00,156.44,156.51,156.37,156.48,22420.0,150.3017,150.3689,150.2344,150.3401,22420.0
2023-08-21 14:10:00,156.47,156.6,156.47,156.52,30035.0,150.3305,150.4554,150.3305,150.3785,30035.0
2023-08-21 14:20:00,156.54,156.56,156.45,156.51,74981.0,150.3978,150.417,150.3113,150.3689,74981.0
2023-08-21 14:30:00,156.51,156.58,156.47,156.57,34350.0,150.3689,150.4362,150.3305,150.4266,34350.0
2023-08-21 14:40:00,156.57,156.76,156.56,156.76,32321.0,150.4266,150.6091,150.417,150.6091,32321.0
2023-08-21 14:50:00,156.77,156.77,156.67,156.72,28078.0,150.6187,150.6187,150.5227,150.5707,28078.0
2023-08-21 15:00:00,156.72,156.91,156.72,156.88,33966.0,150.5707,150.7532,150.5707,150.7244,33966.0
2023-08-21 15:10:00,156.88,156.97,156.85,156.9,20971.0,150.7244,150.8109,150.6956,150.7436,20971.0
2023-08-21 15:20:00,156.9,156.99,156.87,156.94,42110.0,150.7436,150.8301,150.7148,150.7821,42110.0
2023-08-21 15:30:00,156.94,157.04,156.91,157.0,32203.0,150.7821,150.8781,150.7532,150.8397,32203.0
2023-08-21 15:40:00,157.01,157.18,157.01,157.03,46405.0,150.8493,151.0126,150.8493,150.8685,46405.0
2023-08-21 15:50:00,157.03,157.06,156.78,156.81,85841.0,150.8685,150.8974,150.6283,150.6572,85841.0
2023-08-22 09:30:00,157.07,157.36,156.91,157.14,52072.0,150.907,151.1856,150.7532,150.9742,52072.0
2023-08-22 09:40:00,157.09,157.09,156.84,156.88,19866.0,150.9262,150.9262,150.686,150.7244,19866.0
2023-08-22 09:50:00,156.84,156.88,156.75,156.79,15094.0,150.686,150.7244,150.5995,150.6379,15094.0
2023-08-22 10:00:00,156.77,156.89,156.68,156.68,18462.0,150.6187,150.734,150.5323,150.5323,18462.0
2023-08-22 10:10:00,156.71,156.82,156.71,156.79,16665.0,150.5611,150.6668,150.5611,150.6379,16665.0
2023-08-22 10:20:00,156.79,156.85,156.59,156.62,15397.0,150.6379,150.6956,150.4458,150.4746,15397.0
2023-08-22 10:30:00,156.64,156.64,156.41,156.57,41533.0,150.4938,150.4938,150.2729,150.4266,41533.0
2023-08-22 10:40:00,156.55,156.56,156.45,156.51,15328.0,150.4074,150.417,150.3113,150.3689,15328.0
2023-08-22 10:50:00,156.52,156.56,156.45,156.48,10344.0,150.3785,150.417,150.3113,150.3401,10344.0
2023-08-22 11:00:00,156.48,156.5,156.26,156.28,27972.0,150.3401,150.3593,150.1287,150.148,27972.0
2023-08-22 11:10:00,156.25,156.41,156.21,156.33,12393.0,150.1191,150.2729,150.0807,150.196,12393.0
2023-08-22 11:20:00,156.33,156.5,156.33,156.44,9843.0,150.196,150.3593,150.196,150.3017,9843.0
2023-08-22 11:30:00,156.46,156.53,156.38,156.39,57886.0,150.3209,150.3881,150.244,150.2536,57886.0
2023-08-22 11:40:00,156.4,156.43,156.3,156.35,28682.0,150.2633,150.2921,150.1672,150.2152,28682.0
2023-08-22 11:50:00,156.36,156.36,156.28,156.3,8377.0,150.2248,150.2248,150.148,150.1672,8377.0
2023-08-22 12:00:00,156.3,156.35,156.28,156.32,13653.0,150.1672,150.2152,150.148,150.1864,13653.0
2023-08-22 12:10:00,156.32,156.33,156.12,156.22,38664.0,150.1864,150.196,149.9942,150.0903,38664.0
2023-08-22 12:20:00,156.24,156.34,156.2,156.34,10108.0,150.1095,150.2056,150.0711,150.2056,10108.0
2023-08-22 12:30:00,156.36,156.43,156.24,156.43,8191.0,150.2248,150.2921,150.1095,150.2921,8191.0
2023-08-22 12:40:00,156.41,156.48,156.37,156.37,11330.0,150.2729,150.3401,150.2344,150.2344,11330.0
2023-08-22 12:50:00,156.39,156.51,156.29,156.31,97741.0,150.2536,150.3689,150.1576,150.1768,97741.0
2023-08-22 13:00:00,156.29,156.29,156.04,156.15,43263.0,150.1576,150.1576,149.9174,150.0231,43263.0
2023-08-22 13:10:00,156.19,156.19,155.98,156.02,24632.0,150.0615,150.0615,149.8597,149.8982,24632.0
2023-08-22 13:20:00,156.1,156.14,156.05,156.13,8932.0,149.975,150.0135,149.927,150.0038,8932.0
2023-08-22 13:30:00,156.15,156.2,156.07,156.08,29484.0,150.0231,150.0711,149.9462,149.9558,29484.0
2023-08-22 13:40:00,156.1,156.1,156.0,156.03,5526.0,149.975,149.975,149.8789,149.9078,5526.0
2023-08-22 13:50:00,156.0,156.1,156.0,156.1,7993.0,149.8789,149.975,149.8789,149.975,7993.0
2023-08-22 14:00:00,156.09,156.17,156.0,156.16,15280.0,149.9654,150.0423,149.8789,150.0327,15280.0
2023-08-22 14:10:00,156.17,156.2,156.06,156.08,27037.0,150.0423,150.0711,149.9366,149.9558,27037.0
2023-08-22 14:20:00,156.08,156.2,156.04,156.18,108145.0,149.9558,150.0711,149.9174,150.0519,108145.0
2023-08-22 14:30:00,156.22,156.32,156.21,156.29,12854.0,150.0903,150.1864,150.0807,150.1576,12854.0
2023-08-22 14:40:00,156.3,156.3,156.05,156.11,42695.0,150.1672,150.1672,149.927,149.9846,42695.0
2023-08-22 14:50:00,156.1,156.18,156.09,156.18,10349.0,149.975,150.0519,149.9654,150.0519,10349.0
2023-08-22 15:00:00,156.2,156.4,156.2,156.39,32382.0,150.0711,150.2633,150.0711,150.2536,32382.0
2023-08-22 15:10:00,156.39,156.52,156.39,156.4,36914.0,150.2536,150.3785,150.2536,150.2633,36914.0
2023-08-22 15:20:00,156.41,156.43,156.22,156.28,44060.0,150.2729,150.2921,150.0903,150.148,44060.0
2023-08-22 15:30:00,156.29,156.29,156.0,156.0,76730.0,150.1576,150.1576,149.8789,149.8789,76730.0
2023-08-22 15:40:00,155.99,156.07,155.97,156.01,82788.0,149.8693,149.9462,149.8501,149.8886,82788.0
2023-08-22 15:50:00,156.0,156.13,155.98,156.06,122654.0,149.8789,150.0038,149.8597,149.9366,122654.0
2023-08-23 09:30:00,156.27,156.42,156.09,156.29,40537.0,150.1384,150.2825,149.9654,150.1576,40537.0
2023-08-23 09:40:00,156.3,156.49,156.3,156.37,19099.0,150.1672,150.3497,150.1672,150.2344,19099.0
2023-08-23 09:50:00,156.38,156.43,156.18,156.37,29342.0,150.244,150.2921,150.0519,150.2344,29342.0
2023-08-23 10:00:00,156.4,156.61,156.39,156.61,26661.0,150.2633,150.465,150.2536,150.465,26661.0
2023-08-23 10:10:00,156.61,156.62,156.41,156.42,40858.0,150.465,150.4746,150.2729,150.2825,40858.0
2023-08-23 10:20:00,156.43,156.48,156.33,156.44,155211.0,150.2921,150.3401,150.196,150.3017,155211.0
2023-08-23 10:30:00,156.45,156.45,156.32,156.33,17082.0,150.3113,150.3113,150.1864,150.196,17082.0
2023-08-23 10:40:00,156.34,156.57,156.3,156.57,11256.0,150.2056,150.4266,150.1672,150.4266,11256.0
2023-08-23 10:50:00,156.59,156.64,156.52,156.64,12724.0,150.4458,150.4938,150.3785,150.4938,12724.0
2023-08-23 11:00:00,156.68,156.68,156.55,156.65,11253.0,150.5323,150.5323,150.4074,150.5034,11253.0
2023-08-23 11:10:00,156.68,156.71,156.65,156.67,8919.0,150.5323,150.5611,150.5034,150.5227,8919.0
2023-08-23 11:20:00,156.66,156.77,156.66,156.73,24335.0,150.513,150.6187,150.513,150.5803,24335.0
2023-08-23 11:30:00,156.74,156.81,156.66,156.71,31852.0,150.5899,150.6572,150.513,150.5611,31852.0
2023-08-23 11:40:00,156.71,156.78,156.64,156.73,83961.0,150.5611,150.6283,150.4938,150.5803,83961.0
2023-08-23 11:50:00,156.73,156.8,156.71,156.77,16923.0,150.5803,150.6476,150.5611,150.6187,16923.0
2023-08-23 12:00:00,156.76,156.77,156.71,156.75,11015.0,150.6091,150.6187,150.5611,150.5995,11015.0
2023-08-23 12:10:00,156.74,156.83,156.74,156.78,9431.0,150.5899,150.6764,150.5899,150.6283,9431.0
2023-08-23 12:20:00,156.77,156.82,156.75,156.79,10320.0,150.6187,150.6668,150.5995,150.6379,10320.0
2023-08-23 12:30:00,156.81,156.87,156.78,156.85,11298.0,150.6572,150.7148,150.6283,150.6956,11298.0
2023-08-23 12:40:00,156.86,156.92,156.85,156.9,28691.0,150.7052,150.7628,150.6956,150.7436,28691.0
2023-08-23 12:50:00,156.91,156.96,156.83,156.87,13438.0,150.7532,150.8013,150.6764,150.7148,13438.0
2023-08-23 13:00:00,156.86,157.01,156.86,156.98,11510.0,150.7052,150.8493,150.7052,150.8205,11510.0
2023-08-23 13:10:00,156.98,157.12,156.96,157.11,21440.0,150.8205,150.955,150.8013,150.9454,21440.0
2023-08-23 13:20:00,157.12,157.17,157.11,157.16,9788.0,150.955,151.003,150.9454,150.9934,9788.0
2023-08-23 13:30:00,157.16,157.27,157.14,157.17,19068.0,150.9934,151.0991,150.9742,151.003,19068.0
2023-08-23 13:40:00,157.18,157.24,157.15,157.24,8481.0,151.0126,151.0703,150.9838,151.0703,8481.0
2023-08-23 13:50:00,157.22,157.24,157.2,157.22,12509.0,151.0511,151.0703,151.0319,151.0511,12509.0
2023-08-23 14:00:00,157.2,157.23,157.18,157.2,13726.0,151.0319,151.0607,151.0126,151.0319,13726.0
2023-08-23 14:10:00,157.2,157.2,157.05,157.09,16694.0,151.0319,151.0319,150.8877,150.9262,16694.0
2023-08-23 14:20:00,157.09,157.14,157.02,157.09,23574.0,150.9262,150.9742,150.8589,150.9262,23574.0
2023-08-23 14:30:00,157.1,157.1,156.97,157.0,54090.0,150.9358,150.9358,150.8109,150.8397,54090.0
2023-08-23 14:40:00,156.98,157.04,156.97,157.02,10807.0,150.8205,150.8781,150.8109,150.8589,10807.0
2023-08-23 14:50:00,157.01,157.04,156.97,157.0,7006.0,150.8493,150.8781,150.8109,150.8397,7006.0
2023-08-23 15:00:00,157.02,157.13,156.92,157.08,31963.0,150.8589,150.9646,150.7628,150.9166,31963.0
2023-08-23 15:10:00,157.06,157.12,157.04,157.06,15550.0,150.8974,150.955,150.8781,150.8974,15550.0
2023-08-23 15:20:00,157.06,157.14,157.0,157.13,20502.0,150.8974,150.9742,150.8397,150.9646,20502.0
2023-08-23 15:30:00,157.12,157.14,157.05,157.12,20622.0,150.955,150.9742,150.8877,150.955,20622.0
2023-08-23 15:40:00,157.13,157.25,157.12,157.21,25139.0,150.9646,151.0799,150.955,151.0415,25139.0
2023-08-23 15:50:00,157.2,157.24,157.0,157.2,87357.0,151.0319,151.0703,150.8397,151.0319,87357.0
2023-08-24 09:30:00,156.91,157.32,156.9,157.28,111081.0,150.7532,151.1472,150.7436,151.1087,111081.0
2023-08-24 09:40:00,157.23,157.49,157.11,157.49,306996.0,151.0607,151.3105,150.9454,151.3105,306996.0
2023-08-24 09:50:00,157.47,158.07,157.46,158.06,23137.0,151.2913,151.8677,151.2817,151.8581,23137.0
2023-08-24 10:00:00,158.1,158.1,157.69,157.73,16151.0,151.8965,151.8965,151.5026,151.5411,16151.0
2023-08-24 10:10:00,157.7,157.7,157.47,157.55,31921.0,151.5122,151.5122,151.2913,151.3681,31921.0
2023-08-24 10:20:00,157.56,157.69,157.44,157.56,26653.0,151.3777,151.5026,151.2624,151.3777,26653.0
2023-08-24 10:30:00,157.48,157.5,157.26,157.47,34940.0,151.3009,151.3201,151.0895,151.2913,34940.0
2023-08-24 10:40:00,157.47,157.51,157.09,157.09,33606.0,151.2913,151.3297,150.9262,150.9262,33606.0
2023-08-24 10:50:00,157.07,157.24,156.99,157.03,19205.0,150.907,151.0703,150.8301,150.8685,19205.0
2023-08-24 11:00:00,156.99,156.99,156.81,156.87,21796.0,150.8301,150.8301,150.6572,150.7148,21796.0
2023-08-24 11:10:00,156.86,156.88,156.76,156.81,12873.0,150.7052,150.7244,150.6091,150.6572,12873.0
2023-08-24 11:20:00,156.8,156.87,156.79,156.87,24745.0,150.6476,150.7148,150.6379,150.7148,24745.0
2023-08-24 11:30:00,156.9,156.9,156.73,156.75,25585.0,150.7436,150.7436,150.5803,150.5995,25585.0
2023-08-24 11:40:00,156.75,156.78,156.59,156.63,26173.0,150.5995,150.6283,150.4458,150.4842,26173.0
2023-08-24 11:50:00,156.66,156.67,156.51,156.51,20367.0,150.513,150.5227,150.3689,150.3689,20367.0
2023-08-24 12:00:00,156.52,156.76,156.52,156.7,40078.0,150.3785,150.6091,150.3785,150.5515,40078.0
2023-08-24 12:10:00,156.66,156.78,156.63,156.64,19010.0,150.513,150.6283,150.4842,150.4938,19010.0
2023-08-24 12:20:00,156.65,156.75,156.58,156.61,16543.0,150.5034,150.5995,150.4362,150.465,16543.0
2023-08-24 12:30:00,156.6,156.69,156.57,156.64,14037.0,150.4554,150.5419,150.4266,150.4938,14037.0
2023-08-24 12:40:00,156.64,156.75,156.6,156.69,11208.0,150.4938,150.5995,150.4554,150.5419,11208.0
2023-08-24 12:50:00,156.68,156.72,156.48,156.51,10792.0,150.5323,150.5707,150.3401,150.3689,10792.0
2023-08-24 13:00:00,156.51,156.54,156.37,156.46,14805.0,150.3689,150.3978,150.2344,150.3209,14805.0
2023-08-24 13:10:00,156.46,156.48,156.31,156.32,13172.0,150.3209,150.3401,150.1768,150.1864,13172.0
2023-08-24 13:20:00,156.3,156.33,156.2,156.21,20041.0,150.1672,150.196,150.0711,150.0807,20041.0
2023-08-24 13:30:00,156.2,156.35,156.2,156.34,13398.0,150.0711,150.2152,150.0711,150.2056,13398.0
2023-08-24 13:40:00,156.34,156.39,156.27,156.3,14274.0,150.2056,150.2536,150.1384,150.1672,14274.0
2023-08-24 13:50:00,156.28,156.3,156.22,156.28,15007.0,150.148,150.1672,150.0903,150.148,15007.0
2023-08-24 14:00:00,156.34,156.4,156.23,156.3,14931.0,150.2056,150.2633,150.0999,150.1672,14931.0
2023-08-24 14:10:00,156.28,156.4,156.19,156.2,26608.0,150.148,150.2633,150.0615,150.0711,26608.0
2023-08-24 14:20:00,156.18,156.3,156.18,156.25,22360.0,150.0519,150.1672,150.0519,150.1191,22360.0
2023-08-24 14:30:00,156.25,156.29,156.1,156.14,27030.0,150.1191,150.1576,149.975,150.0135,27030.0
2023-08-24 14:40:00,156.13,156.26,156.09,156.22,31445.0,150.0038,150.1287,149.9654,150.0903,31445.0
2023-08-24 14:50:00,156.22,156.35,156.18,156.31,22133.0,150.0903,150.2152,150.0519,150.1768,22133.0
2023-08-24 15:00:00,156.31,156.36,156.27,156.31,56414.0,150.1768,150.2248,150.1384,150.1768,56414.0
2023-08-24 15:10:00,156.3,156.44,156.29,156.41,294707.0,150.1672,150.3017,150.1576,150.2729,294707.0
2023-08-24 15:20:00,156.41,156.51,156.36,156.41,29587.0,150.2729,150.3689,150.2248,150.2729,29587.0
2023-08-24 15:30:00,156.42,156.48,156.24,156.25,62301.0,150.2825,150.3401,150.1095,150.1191,62301.0
2023-08-24 15:40:00,156.22,156.26,155.94,156.04,36500.0,150.0903,150.1287,149.8213,149.9174,36500.0
2023-08-24 15:50:00,156.02,156.12,155.75,155.81,143054.0,149.8982,149.9942,149.6388,149.6964,143054.0
2023-08-25 09:30:00,156.4,156.85,156.4,156.69,54382.0,150.2633,150.6956,150.2633,150.5419,54382.0
2023-08-25 09:40:00,156.69,156.71,156.36,156.43,71236.0,150.5419,150.5611,150.2248,150.2921,71236.0
2023-08-25 09:50:00,156.44,156.44,156.18,156.26,30996.0,150.3017,150.3017,150.0519,150.1287,30996.0
2023-08-25 10:00:00,156.37,156.54,155.96,156.01,52946.0,150.2344,150.3978,149.8405,149.8886,52946.0
2023-08-25 10:10:00,156.11,156.81,156.07,156.22,35783.0,149.9846,150.6572,149.9462,150.0903,35783.0
2023-08-25 10:20:00,156.24,156.24,155.76,155.84,30143.0,150.1095,150.1095,149.6484,149.7252,30143.0
2023-08-25 10:30:00,155.8,155.92,155.66,155.78,35067.0,149.6868,149.8021,149.5523,149.6676,35067.0
2023-08-25 10:40:00,155.79,155.97,155.48,155.59,45140.0,149.6772,149.8501,149.3793,149.485,45140.0
2023-08-25 10:50:00,155.58,155.68,155.47,155.49,47654.0,149.4754,149.5715,149.3697,149.389,47654.0
2023-08-25 11:00:00,155.5,156.0,155.41,155.97,89916.0,149.3986,149.8789,149.3121,149.8501,89916.0
2023-08-25 11:10:00,156.0,156.17,155.85,156.0,39747.0,149.8789,150.0423,149.7348,149.8789,39747.0
2023-08-25 11:20:00,155.99,156.51,155.87,156.5,42592.0,149.8693,150.3689,149.754,150.3593,42592.0
2023-08-25 11:30:00,156.5,156.65,156.32,156.58,44289.0,150.3593,150.5034,150.1864,150.4362,44289.0
2023-08-25 11:40:00,156.58,156.58,156.32,156.42,36938.0,150.4362,150.4362,150.1864,150.2825,36938.0
2023-08-25 11:50:00,156.42,156.48,156.17,156.24,66411.0,150.2825,150.3401,150.0423,150.1095,66411.0
2023-08-25 12:00:00,156.24,156.49,156.23,156.44,86893.0,150.1095,150.3497,150.0999,150.3017,86893.0
2023-08-25 12:10:00,156.45,156.54,156.36,156.5,40832.0,150.3113,150.3978,150.2248,150.3593,40832.0
2023-08-25 12:20:00,156.5,156.81,156.47,156.79,54897.0,150.3593,150.6572,150.3305,150.6379,54897.0
2023-08-25 12:30:00,156.82,156.89,156.77,156.84,36535.0,150.6668,150.734,150.6187,150.686,36535.0
2023-08-25 12:40:00,156.83,156.85,156.7,156.75,52267.0,150.6764,150.6956,150.5515,150.5995,52267.0
2023-08-25 12:50:00,156.75,156.78,156.56,156.75,101486.0,150.5995,150.6283,150.417,150.5995,101486.0
2023-08-25 13:00:00,156.75,156.81,156.67,156.69,24694.0,150.5995,150.6572,150.5227,150.5419,24694.0
2023-08-25 13:10:00,156.68,156.83,156.53,156.57,20435.0,150.5323,150.6764,150.3881,150.4266,20435.0
2023-08-25 13:20:00,156.59,156.59,156.35,156.47,18135.0,150.4458,150.4458,150.2152,150.3305,18135.0
2023-08-25 13:30:00,156.44,156.44,156.28,156.3,17402.0,150.3017,150.3017,150.148,150.1672,17402.0
2023-08-25 13:40:00,156.29,156.43,156.27,156.38,17790.0,150.1576,150.2921,150.1384,150.244,17790.0
2023-08-25 13:50:00,156.42,156.66,156.42,156.64,19381.0,150.2825,150.513,150.2825,150.4938,19381.0
2023-08-25 14:00:00,156.66,156.77,156.64,156.72,15444.0,150.513,150.6187,150.4938,150.5707,15444.0
2023-08-25 14:10:00,156.72,156.89,156.68,156.86,31314.0,150.5707,150.734,150.5323,150.7052,31314.0
2023-08-25 14:20:00,156.9,157.08,156.9,157.08,31427.0,150.7436,150.9166,150.7436,150.9166,31427.0
2023-08-25 14:30:00,157.09,157.26,157.05,157.11,52503.0,150.9262,151.0895,150.8877,150.9454,52503.0
2023-08-25 14:40:00,157.1,157.16,156.93,157.08,26210.0,150.9358,150.9934,150.7725,150.9166,26210.0
2023-08-25 14:50:00,157.08,157.19,157.06,157.18,20074.0,150.9166,151.0223,150.8974,151.0126,20074.0
2023-08-25 15:00:00,157.21,157.33,157.04,157.2,33600.0,151.0415,151.1568,150.8781,151.0319,33600.0
2023-08-25 15:10:00,157.19,157.19,157.06,157.09,24370.0,151.0223,151.0223,150.8974,150.9262,24370.0
2023-08-25 15:20:00,157.13,157.23,157.11,157.13,20551.0,150.9646,151.0607,150.9454,150.9646,20551.0
2023-08-25 15:30:00,157.14,157.2,156.96,157.02,32631.0,150.9742,151.0319,150.8013,150.8589,32631.0
2023-08-25 15:40:00,157.03,157.08,156.83,156.84,21499.0,150.8685,150.9166,150.6764,150.686,21499.0
2023-08-25 15:50:00,156.79,156.79,156.63,156.73,73412.0,150.6379,150.6379,150.4842,150.5803,73412.0
2023-08-28 09:30:00,157.45,157.93,157.32,157.87,34037.0,151.2721,151.7332,151.1472,151.6756,34037.0
2023-08-28 09:40:00,157.89,158.18,157.86,158.1,27179.0,151.6948,151.9734,151.666,151.8965,27179.0
2023-08-28 09:50:00,158.11,158.22,158.01,158.18,37718.0,151.9062,152.0118,151.8101,151.9734,37718.0
2023-08-28 10:00:00,158.19,158.21,158.06,158.12,33796.0,151.983,152.0022,151.8581,151.9158,33796.0
2023-08-28 10:10:00,158.11,158.16,157.96,158.03,119858.0,151.9062,151.9542,151.762,151.8293,119858.0
2023-08-28 10:20:00,158.03,158.12,158.01,158.11,22184.0,151.8293,151.9158,151.8101,151.9062,22184.0
2023-08-28 10:30:00,158.13,158.15,157.99,158.0,27869.0,151.9254,151.9446,151.7909,151.8005,27869.0
2023-08-28 10:40:00,157.99,158.06,157.9,157.91,9683.0,151.7909,151.8581,151.7044,151.714,9683.0
2023-08-28 10:50:00,157.9,157.93,157.7,157.86,31083.0,151.7044,151.7332,151.5122,151.666,31083.0
2023-08-28 11:00:00,157.87,157.87,157.58,157.63,35429.0,151.6756,151.6756,151.397,151.445,35429.0
2023-08-28 11:10:00,157.63,157.65,157.55,157.57,15860.0,151.445,151.4642,151.3681,151.3873,15860.0
2023-08-28 11:20:00,157.59,157.67,157.54,157.55,32925.0,151.4066,151.4834,151.3585,151.3681,32925.0
2023-08-28 11:30:00,157.59,157.71,157.52,157.69,36255.0,151.4066,151.5218,151.3393,151.5026,36255.0
2023-08-28 11:40:00,157.69,157.71,157.44,157.49,40524.0,151.5026,151.5218,151.2624,151.3105,40524.0
2023-08-28 11:50:00,157.48,157.58,157.43,157.58,14547.0,151.3009,151.397,151.2528,151.397,14547.0
2023-08-28 12:00:00,157.57,157.59,157.52,157.56,9580.0,151.3873,151.4066,151.3393,151.3777,9580.0
2023-08-28 12:10:00,157.55,157.63,157.46,157.46,30091.0,151.3681,151.445,151.2817,151.2817,30091.0
2023-08-28 12:20:00,157.4,157.52,157.38,157.49,11120.0,151.224,151.3393,151.2048,151.3105,11120.0
2023-08-28 12:30:00,157.5,157.53,157.42,157.53,66691.0,151.3201,151.3489,151.2432,151.3489,66691.0
2023-08-28 12:40:00,157.52,157.62,157.48,157.56,17107.0,151.3393,151.4354,151.3009,151.3777,17107.0
2023-08-28 12:50:00,157.57,157.8,157.57,157.79,12176.0,151.3873,151.6083,151.3873,151.5987,12176.0
2023-08-28 13:00:00,157.8,157.93,157.8,157.83,13714.0,151.6083,151.7332,151.6083,151.6371,13714.0
2023-08-28 13:10:00,157.82,157.86,157.71,157.75,17923.0,151.6275,151.666,151.5218,151.5603,17923.0
2023-08-28 13:20:00,157.75,157.8,157.71,157.73,13265.0,151.5603,151.6083,151.5218,151.5411,13265.0
2023-08-28 13:30:00,157.76,157.79,157.65,157.69,12943.0,151.5699,151.5987,151.4642,151.5026,12943.0
2023-08-28 13:40:00,157.69,157.71,157.58,157.61,6467.0,151.5026,151.5218,151.397,151.4258,6467.0
2023-08-28 13:50:00,157.59,157.64,157.24,157.32,33417.0,151.4066,151.4546,151.0703,151.1472,33417.0
2023-08-28 14:00:00,157.3,157.33,157.23,157.33,17374.0,151.1279,151.1568,151.0607,151.1568,17374.0
2023-08-28 14:10:00,157.32,157.33,157.22,157.24,22776.0,151.1472,151.1568,151.0511,151.0703,22776.0
2023-08-28 14:20:00,157.22,157.34,157.22,157.29,14180.0,151.0511,151.1664,151.0511,151.1183,14180.0
2023-08-28 14:30:00,157.31,157.48,157.25,157.33,42900.0,151.1375,151.3009,151.0799,151.1568,42900.0
2023-08-28 14:40:00,157.34,157.41,157.32,157.39,22191.0,151.1664,151.2336,151.1472,151.2144,22191.0
2023-08-28 14:50:00,157.41,157.47,157.37,157.42,15933.0,151.2336,151.2913,151.1952,151.2432,15933.0
2023-08-28 15:00:00,157.47,157.57,157.43,157.57,11796.0,151.2913,151.3873,151.2528,151.3873,11796.0
2023-08-28 15:10:00,157.57,157.58,157.44,157.49,49952.0,151.3873,151.397,151.2624,151.3105,49952.0
2023-08-28 15:20:00,157.47,157.51,157.34,157.47,39135.0,151.2913,151.3297,151.1664,151.2913,39135.0
2023-08-28 15:30:00,157.45,157.59,157.43,157.51,19342.0,151.2721,151.4066,151.2528,151.3297,19342.0
2023-08-28 15:40:00,157.51,157.94,157.47,157.71,45301.0,151.3297,151.7428,151.2913,151.5218,45301.0
2023-08-28 15:50:00,157.7,157.75,157.6,157.69,79420.0,151.5122,151.5603,151.4162,151.5026,79420.0
2023-08-29 09:30:00,157.77,157.88,157.58,157.88,51254.0,151.5795,151.6852,151.397,151.6852,51254.0
2023-08-29 09:40:00,157.87,158.1,157.86,158.03,23113.0,151.6756,151.8965,151.666,151.8293,23113.0
2023-08-29 09:50:00,158.05,158.05,157.83,157.92,17406.0,151.8485,151.8485,151.6371,151.7236,17406.0
2023-08-29 10:00:00,158.06,158.2,157.99,158.1,65975.0,151.8581,151.9926,151.7909,151.8965,65975.0
2023-08-29 10:10:00,158.09,158.29,157.9,158.23,20034.0,151.8869,152.0791,151.7044,152.0214,20034.0
2023-08-29 10:20:00,158.24,158.33,158.2,158.26,72560.0,152.0311,152.1175,151.9926,152.0503,72560.0
2023-08-29 10:30:00,158.27,158.45,158.14,158.17,62268.0,152.0599,152.2328,151.935,151.9638,62268.0
2023-08-29 10:40:00,158.14,158.19,157.93,158.03,25028.0,151.935,151.983,151.7332,151.8293,25028.0
2023-08-29 10:50:00,158.02,158.15,157.94,158.04,10450.0,151.8197,151.9446,151.7428,151.8389,10450.0
2023-08-29 11:00:00,158.06,158.16,157.97,158.14,103878.0,151.8581,151.9542,151.7716,151.935,103878.0
2023-08-29 11:10:00,158.14,158.24,158.08,158.23,30730.0,151.935,152.0311,151.8773,152.0214,30730.0
2023-08-29 11:20:00,158.23,158.37,158.21,158.36,17333.0,152.0214,152.156,152.0022,152.1463,17333.0
2023-08-29 11:30:00,158.39,158.59,158.38,158.58,27556.0,152.1752,152.3673,152.1656,152.3577,27556.0
2023-08-29 11:40:00,158.58,158.65,158.51,158.52,38603.0,152.3577,152.425,152.2905,152.3001,38603.0
2023-08-29 11:50:00,158.53,158.59,158.49,158.53,32555.0,152.3097,152.3673,152.2712,152.3097,32555.0
2023-08-29 12:00:00,158.54,158.66,158.53,158.64,15049.0,152.3193,152.4346,152.3097,152.4154,15049.0
2023-08-29 12:10:00,158.64,158.78,158.63,158.78,14089.0,152.4154,152.5499,152.4058,152.5499,14089.0
2023-08-29 12:20:00,158.8,158.91,158.8,158.89,14131.0,152.5691,152.6748,152.5691,152.6555,14131.0
2023-08-29 12:30:00,158.91,158.92,158.75,158.77,23583.0,152.6748,152.6844,152.521,152.5403,23583.0
2023-08-29 12:40:00,158.77,158.77,158.66,158.7,25936.0,152.5403,152.5403,152.4346,152.473,25936.0
2023-08-29 12:50:00,158.73,158.81,158.66,158.8,7504.0,152.5018,152.5787,152.4346,152.5691,7504.0
2023-08-29 13:00:00,158.81,158.91,158.78,158.9,19470.0,152.5787,152.6748,152.5499,152.6652,19470.0
2023-08-29 13:10:00,158.91,158.96,158.84,158.89,5728.0,152.6748,152.7228,152.6075,152.6555,5728.0
2023-08-29 13:20:00,158.89,159.03,158.87,158.97,7423.0,152.6555,152.7901,152.6363,152.7324,7423.0
2023-08-29 13:30:00,158.98,159.08,158.95,159.04,12865.0,152.742,152.8381,152.7132,152.7997,12865.0
2023-08-29 13:40:00,159.09,159.1,159.03,159.04,9169.0,152.8477,152.8573,152.7901,152.7997,9169.0
2023-08-29 13:50:00,159.04,159.08,158.79,158.89,51734.0,152.7997,152.8381,152.5595,152.6555,51734.0
2023-08-29 14:00:00,158.9,158.93,158.84,158.89,22114.0,152.6652,152.694,152.6075,152.6555,22114.0
2023-08-29 14:10:00,158.88,158.9,158.76,158.86,55575.0,152.6459,152.6652,152.5306,152.6267,55575.0
2023-08-29 14:20:00,158.87,158.94,158.76,158.82,34170.0,152.6363,152.7036,152.5306,152.5883,34170.0
2023-08-29 14:30:00,158.83,158.97,158.83,158.91,20663.0,152.5979,152.7324,152.5979,152.6748,20663.0
2023-08-29 14:40:00,158.89,159.02,158.88,158.97,9926.0,152.6555,152.7804,152.6459,152.7324,9926.0
2023-08-29 14:50:00,158.97,158.98,158.81,158.89,24514.0,152.7324,152.742,152.5787,152.6555,24514.0
2023-08-29 15:00:00,158.88,158.91,158.78,158.87,28559.0,152.6459,152.6748,152.5499,152.6363,28559.0
2023-08-29 15:10:00,158.85,158.98,158.82,158.98,33948.0,152.6171,152.742,152.5883,152.742,33948.0
2023-08-29 15:20:00,158.97,159.11,158.92,159.08,10927.0,152.7324,152.8669,152.6844,152.8381,10927.0
2023-08-29 15:30:00,159.08,159.09,159.01,159.07,12685.0,152.8381,152.8477,152.7708,152.8285,12685.0
2023-08-29 15:40:00,159.07,159.22,159.06,159.13,11839.0,152.8285,152.9726,152.8189,152.8861,11839.0
2023-08-29 15:50:00,159.12,159.23,159.06,159.18,39716.0,152.8765,152.9822,152.8189,152.9342,39716.0
2023-08-30 09:30:00,159.25,159.55,159.25,159.49,84124.0,153.0014,153.2897,153.0014,153.232,84124.0
2023-08-30 09:40:00,159.53,159.84,159.4,159.79,57417.0,153.2704,153.5683,153.1455,153.5202,57417.0
2023-08-30 09:50:00,159.8,159.93,159.78,159.93,46727.0,153.5298,153.6547,153.5106,153.6547,46727.0
2023-08-30 10:00:00,159.94,159.96,159.79,159.83,52473.0,153.6643,153.6836,153.5202,153.5587,52473.0
2023-08-30 10:10:00,159.82,159.82,159.6,159.61,31866.0,153.5491,153.5491,153.3377,153.3473,31866.0
2023-08-30 10:20:00,159.59,159.59,159.11,159.19,73929.0,153.3281,153.3281,152.8669,152.9438,73929.0
2023-08-30 10:30:00,159.19,159.43,159.19,159.31,48355.0,152.9438,153.1744,152.9438,153.0591,48355.0
2023-08-30 10:40:00,159.3,159.36,159.21,159.33,17204.0,153.0495,153.1071,152.963,153.0783,17204.0
2023-08-30 10:50:00,159.32,159.48,159.27,159.47,16064.0,153.0687,153.2224,153.0206,153.2128,16064.0
2023-08-30 11:00:00,159.47,159.47,159.27,159.34,9969.0,153.2128,153.2128,153.0206,153.0879,9969.0
2023-08-30 11:10:00,159.36,159.4,159.33,159.39,12254.0,153.1071,153.1455,153.0783,153.1359,12254.0
2023-08-30 11:20:00,159.38,159.49,159.34,159.49,12447.0,153.1263,153.232,153.0879,153.232,12447.0
2023-08-30 11:30:00,159.49,159.61,159.48,159.59,6668.0,153.232,153.3473,153.2224,153.3281,6668.0
2023-08-30 11:40:00,159.59,159.64,159.53,159.53,11043.0,153.3281,153.3761,153.2704,153.2704,11043.0
2023-08-30 11:50:00,159.55,159.63,159.51,159.6,16094.0,153.2897,153.3665,153.2512,153.3377,16094.0
2023-08-30 12:00:00,159.62,159.62,159.53,159.54,10423.0,153.3569,153.3569,153.2704,153.28,10423.0
2023-08-30 12:10:00,159.53,159.66,159.5,159.63,27236.0,153.2704,153.3953,153.2416,153.3665,27236.0
2023-08-30 12:20:00,159.64,159.68,159.57,159.66,13381.0,153.3761,153.4146,153.3089,153.3953,13381.0
2023-08-30 12:30:00,159.67,159.7,159.57,159.61,9170.0,153.4049,153.4338,153.3089,153.3473,9170.0
2023-08-30 12:40:00,159.61,159.72,159.6,159.66,7998.0,153.3473,153.453,153.3377,153.3953,7998.0
2023-08-30 12:50:00,159.64,159.71,159.6,159.7,11213.0,153.3761,153.4434,153.3377,153.4338,11213.0
2023-08-30 13:00:00,159.69,159.7,159.6,159.61,12665.0,153.4242,153.4338,153.3377,153.3473,12665.0
2023-08-30 13:10:00,159.62,159.64,159.54,159.58,9107.0,153.3569,153.3761,153.28,153.3185,9107.0
2023-08-30 13:20:00,159.57,159.6,159.5,159.51,13542.0,153.3089,153.3377,153.2416,153.2512,13542.0
2023-08-30 13:30:00,159.51,159.61,159.51,159.59,10849.0,153.2512,153.3473,153.2512,153.3281,10849.0
2023-08-30 13:40:00,159.58,159.62,159.5,159.53,17286.0,153.3185,153.3569,153.2416,153.2704,17286.0
2023-08-30 13:50:00,159.49,159.49,159.35,159.45,12573.0,153.232,153.232,153.0975,153.1936,12573.0
2023-08-30 14:00:00,159.46,159.49,159.35,159.38,8368.0,153.2032,153.232,153.0975,153.1263,8368.0
2023-08-30 14:10:00,159.38,159.5,159.34,159.39,11629.0,153.1263,153.2416,153.0879,153.1359,11629.0
2023-08-30 14:20:00,159.42,159.43,159.28,159.35,53394.0,153.1648,153.1744,153.0302,153.0975,53394.0
2023-08-30 14:30:00,159.31,159.41,159.3,159.4,12341.0,153.0591,153.1551,153.0495,153.1455,12341.0
2023-08-30 14:40:00,159.39,159.53,159.39,159.49,7546.0,153.1359,153.2704,153.1359,153.232,7546.0
2023-08-30 14:50:00,159.49,159.53,159.47,159.52,14841.0,153.232,153.2704,153.2128,153.2608,14841.0
2023-08-30 15:00:00,159.56,159.61,159.51,159.59,164024.0,153.2993,153.3473,153.2512,153.3281,164024.0
2023-08-30 15:10:00,159.61,159.63,159.56,159.57,7458.0,153.3473,153.3665,153.2993,153.3089,7458.0
2023-08-30 15:20:00,159.57,159.6,159.51,159.55,11689.0,153.3089,153.3377,153.2512,153.2897,11689.0
2023-08-30 15:30:00,159.56,159.58,159.49,159.5,17728.0,153.2993,153.3185,153.232,153.2416,17728.0
2023-08-30 15:40:00,159.5,159.58,159.47,159.49,15420.0,153.2416,153.3185,153.2128,153.232,15420.0
2023-08-30 15:50:00,159.47,159.56,159.41,159.54,67981.0,153.2128,153.2993,153.1551,153.28,67981.0
2023-08-31 09:30:00,159.81,159.95,159.52,159.71,60432.0,153.5395,153.674,153.2608,153.4434,60432.0
2023-08-31 09:40:00,159.71,159.79,159.52,159.69,102306.0,153.4434,153.5202,153.2608,153.4242,102306.0
2023-08-31 09:50:00,159.79,159.94,159.77,159.88,37521.0,153.5202,153.6643,153.501,153.6067,37521.0
2023-08-31 10:00:00,159.86,159.86,159.71,159.73,72683.0,153.5875,153.5875,153.4434,153.4626,72683.0
2023-08-31 10:10:00,159.72,159.8,159.67,159.76,35793.0,153.453,153.5298,153.4049,153.4914,35793.0
2023-08-31 10:20:00,159.73,159.78,159.69,159.78,13796.0,153.4626,153.5106,153.4242,153.5106,13796.0
2023-08-31 10:30:00,159.75,159.83,159.74,159.77,48643.0,153.4818,153.5587,153.4722,153.501,48643.0
2023-08-31 10:40:00,159.75,159.79,159.71,159.74,49309.0,153.4818,153.5202,153.4434,153.4722,49309.0
2023-08-31 10:50:00,159.72,159.76,159.6,159.73,9866.0,153.453,153.4914,153.3377,153.4626,9866.0
2023-08-31 11:00:00,159.74,159.75,159.55,159.62,6771.0,153.4722,153.4818,153.2897,153.3569,6771.0
2023-08-31 11:10:00,159.66,159.69,159.56,159.58,10453.0,153.3953,153.4242,153.2993,153.3185,10453.0
2023-08-31 11:20:00,159.55,159.68,159.51,159.68,13852.0,153.2897,153.4146,153.2512,153.4146,13852.0
2023-08-31 11:30:00,159.66,159.68,159.49,159.56,6326.0,153.3953,153.4146,153.232,153.2993,6326.0
2023-08-31 11:40:00,159.55,159.63,159.47,159.51,4838.0,153.2897,153.3665,153.2128,153.2512,4838.0
2023-08-31 11:50:00,159.51,159.59,159.48,159.54,12996.0,153.2512,153.3281,153.2224,153.28,12996.0
2023-08-31 12:00:00,159.54,159.63,159.48,159.62,11940.0,153.28,153.3665,153.2224,153.3569,11940.0
2023-08-31 12:10:00,159.64,159.67,159.51,159.53,18797.0,153.3761,153.4049,153.2512,153.2704,18797.0
2023-08-31 12:20:00,159.53,159.56,159.45,159.49,10039.0,153.2704,153.2993,153.1936,153.232,10039.0
2023-08-31 12:30:00,159.46,159.48,159.38,159.38,10010.0,153.2032,153.2224,153.1263,153.1263,10010.0
2023-08-31 12:40:00,159.37,159.38,159.2,159.21,30405.0,153.1167,153.1263,152.9534,152.963,30405.0
2023-08-31 12:50:00,159.22,159.32,159.2,159.3,11094.0,152.9726,153.0687,152.9534,153.0495,11094.0
2023-08-31 13:00:00,159.32,159.41,159.27,159.41,5661.0,153.0687,153.1551,153.0206,153.1551,5661.0
2023-08-31 13:10:00,159.41,159.49,159.41,159.47,10765.0,153.1551,153.232,153.1551,153.2128,10765.0
2023-08-31 13:20:00,159.48,159.55,159.48,159.51,4085.0,153.2224,153.2897,153.2224,153.2512,4085.0
2023-08-31 13:30:00,159.56,159.57,159.51,159.52,8520.0,153.2993,153.3089,153.2512,153.2608,8520.0
2023-08-31 13:40:00,159.53,159.54,159.44,159.44,6305.0,153.2704,153.28,153.184,153.184,6305.0
2023-08-31 13:50:00,159.44,159.47,159.39,159.44,18632.0,153.184,153.2128,153.1359,153.184,18632.0
2023-08-31 14:00:00,159.47,159.58,159.47,159.52,12311.0,153.2128,153.3185,153.2128,153.2608,12311.0
2023-08-31 14:10:00,159.5,159.61,159.5,159.59,4760.0,153.2416,153.3473,153.2416,153.3281,4760.0
2023-08-31 14:20:00,159.56,159.6,159.52,159.54,10359.0,153.2993,153.3377,153.2608,153.28,10359.0
2023-08-31 14:30:00,159.54,159.56,159.35,159.35,16805.0,153.28,153.2993,153.0975,153.0975,16805.0
2023-08-31 14:40:00,159.36,159.36,159.13,159.15,12234.0,153.1071,153.1071,152.8861,152.9053,12234.0
2023-08-31 14:50:00,159.11,159.13,159.04,159.05,18194.0,152.8669,152.8861,152.7997,152.8093,18194.0
2023-08-31 15:00:00,159.06,159.15,159.04,159.12,37315.0,152.8189,152.9053,152.7997,152.8765,37315.0
2023-08-31 15:10:00,159.16,159.19,159.12,159.18,12759.0,152.915,152.9438,152.8765,152.9342,12759.0
2023-08-31 15:20:00,159.19,159.23,159.09,159.13,17879.0,152.9438,152.9822,152.8477,152.8861,17879.0
2023-08-31 15:30:00,159.15,159.2,159.06,159.12,23037.0,152.9053,152.9534,152.8189,152.8765,23037.0
2023-08-31 15:40:00,159.14,159.23,159.11,159.16,11566.0,152.8957,152.9822,152.8669,152.915,11566.0
2023-08-31 15:50:00,159.18,159.21,158.94,158.94,124954.0,152.9342,152.963,152.7036,152.7036,124954.0
2023-09-01 09:30:00,159.96,160.3,159.88,160.12,42663.0,153.6836,154.0102,153.6067,153.8373,42663.0
2023-09-01 09:40:00,160.11,160.14,159.87,159.99,52505.0,153.8277,153.8565,153.5971,153.7124,52505.0
2023-09-01 09:50:00,159.99,160.2,159.89,160.17,37622.0,153.7124,153.9141,153.6163,153.8853,37622.0
2023-09-01 10:00:00,160.14,160.3,159.85,160.24,57433.0,153.8565,154.0102,153.5779,153.9526,57433.0
2023-09-01 10:10:00,160.23,160.37,160.21,160.33,48846.0,153.943,154.0775,153.9238,154.039,48846.0
2023-09-01 10:20:00,160.33,160.33,160.05,160.24,38747.0,154.039,154.039,153.77,153.9526,38747.0
2023-09-01 10:30:00,160.25,160.25,160.08,160.11,86285.0,153.9622,153.9622,153.7989,153.8277,86285.0
2023-09-01 10:40:00,160.09,160.14,159.99,160.04,36558.0,153.8085,153.8565,153.7124,153.7604,36558.0
2023-09-01 10:50:00,160.02,160.08,159.78,159.89,49619.0,153.7412,153.7989,153.5106,153.6163,49619.0
2023-09-01 11:00:00,159.88,159.94,159.79,159.8,14774.0,153.6067,153.6643,153.5202,153.5298,14774.0
2023-09-01 11:10:00,159.78,159.85,159.77,159.85,4191.0,153.5106,153.5779,153.501,153.5779,4191.0
2023-09-01 11:20:00,159.82,159.83,159.67,159.71,11927.0,153.5491,153.5587,153.4049,153.4434,11927.0
2023-09-01 11:30:00,159.71,159.73,159.55,159.57,22137.0,153.4434,153.4626,153.2897,153.3089,22137.0
2023-09-01 11:40:00,159.54,159.58,159.36,159.38,11869.0,153.28,153.3185,153.1071,153.1263,11869.0
2023-09-01 11:50:00,159.39,159.46,159.35,159.41,8796.0,153.1359,153.2032,153.0975,153.1551,8796.0
2023-09-01 12:00:00,159.38,159.46,159.34,159.44,4864.0,153.1263,153.2032,153.0879,153.184,4864.0
2023-09-01 12:10:00,159.46,159.57,159.46,159.55,12225.0,153.2032,153.3089,153.2032,153.2897,12225.0
2023-09-01 12:20:00,159.55,159.61,159.54,159.59,12315.0,153.2897,153.3473,153.28,153.3281,12315.0
2023-09-01 12:30:00,159.61,159.67,159.51,159.52,31478.0,153.3473,153.4049,153.2512,153.2608,31478.0
2023-09-01 12:40:00,159.53,159.57,159.44,159.57,10593.0,153.2704,153.3089,153.184,153.3089,10593.0
2023-09-01 12:50:00,159.59,159.67,159.59,159.6,9457.0,153.3281,153.4049,153.3281,153.3377,9457.0
2023-09-01 13:00:00,159.6,159.62,159.53,159.53,12432.0,153.3377,153.3569,153.2704,153.2704,12432.0
2023-09-01 13:10:00,159.54,159.62,159.54,159.62,8412.0,153.28,153.3569,153.28,153.3569,8412.0
2023-09-01 13:20:00,159.62,159.67,159.57,159.59,7270.0,153.3569,153.4049,153.3089,153.3281,7270.0
2023-09-01 13:30:00,159.57,159.67,159.56,159.66,10293.0,153.3089,153.4049,153.2993,153.3953,10293.0
2023-09-01 13:40:00,159.66,159.67,159.6,159.63,13694.0,153.3953,153.4049,153.3377,153.3665,13694.0
2023-09-01 13:50:00,159.62,159.7,159.61,159.68,9909.0,153.3569,153.4338,153.3473,153.4146,9909.0
2023-09-01 14:00:00,159.69,159.73,159.65,159.71,9901.0,153.4242,153.4626,153.3857,153.4434,9901.0
2023-09-01 14:10:00,159.71,159.71,159.66,159.67,4385.0,153.4434,153.4434,153.3953,153.4049,4385.0
2023-09-01 14:20:00,159.69,159.69,159.51,159.6,12381.0,153.4242,153.4242,153.2512,153.3377,12381.0
2023-09-01 14:30:00,159.59,159.61,159.54,159.57,10543.0,153.3281,153.3473,153.28,153.3089,10543.0
2023-09-01 14:40:00,159.58,159.65,159.58,159.62,7036.0,153.3185,153.3857,153.3185,153.3569,7036.0
2023-09-01 14:50:00,159.61,159.69,159.61,159.67,15411.0,153.3473,153.4242,153.3473,153.4049,15411.0
2023-09-01 15:00:00,159.69,159.74,159.66,159.73,11765.0,153.4242,153.4722,153.3953,153.4626,11765.0
2023-09-01 15:10:00,159.74,159.77,159.7,159.72,11510.0,153.4722,153.501,153.4338,153.453,11510.0
2023-09-01 15:20:00,159.72,159.81,159.68,159.8,13458.0,153.453,153.5395,153.4146,153.5298,13458.0
2023-09-01 15:30:00,159.81,159.89,159.78,159.84,13279.0,153.5395,153.6163,153.5106,153.5683,13279.0
2023-09-01 15:40:00,159.84,159.88,159.66,159.71,16011.0,153.5683,153.6067,153.3953,153.4434,16011.0
2023-09-01 15:50:00,159.69,159.84,159.64,159.75,56869.0,153.4242,153.5683,153.3761,153.4818,56869.0
2023-09-05 09:30:00,159.67,159.8,159.22,159.22,55002.0,153.4049,153.5298,152.9726,152.9726,55002.0
2023-09-05 09:40:00,159.21,159.21,158.98,158.98,25945.0,152.963,152.963,152.742,152.742,25945.0
2023-09-05 09:50:00,158.94,159.11,158.83,159.1,28209.0,152.7036,152.8669,152.5979,152.8573,28209.0
2023-09-05 10:00:00,159.09,159.18,159.04,159.04,27439.0,152.8477,152.9342,152.7997,152.7997,27439.0
2023-09-05 10:10:00,159.09,159.13,158.88,158.96,32199.0,152.8477,152.8861,152.6459,152.7228,32199.0
2023-09-05 10:20:00,158.95,159.06,158.92,158.92,16474.0,152.7132,152.8189,152.6844,152.6844,16474.0
2023-09-05 10:30:00,158.95,158.98,158.63,158.71,124622.0,152.7132,152.742,152.4058,152.4826,124622.0
2023-09-05 10:40:00,158.71,158.84,158.67,158.84,20364.0,152.4826,152.6075,152.4442,152.6075,20364.0
2023-09-05 10:50:00,158.81,158.84,158.76,158.82,29659.0,152.5787,152.6075,152.5306,152.5883,29659.0
2023-09-05 11:00:00,158.83,158.95,158.83,158.89,22591.0,152.5979,152.7132,152.5979,152.6555,22591.0
2023-09-05 11:10:00,158.87,158.96,158.85,158.9,45666.0,152.6363,152.7228,152.6171,152.6652,45666.0
2023-09-05 11:20:00,158.88,158.9,158.78,158.79,51861.0,152.6459,152.6652,152.5499,152.5595,51861.0
2023-09-05 11:30:00,158.78,158.82,158.71,158.76,19814.0,152.5499,152.5883,152.4826,152.5306,19814.0
2023-09-05 11:40:00,158.77,158.8,158.71,158.8,5689.0,152.5403,152.5691,152.4826,152.5691,5689.0
2023-09-05 11:50:00,158.81,158.81,158.74,158.79,11236.0,152.5787,152.5787,152.5114,152.5595,11236.0
2023-09-05 12:00:00,158.83,158.87,158.81,158.87,9964.0,152.5979,152.6363,152.5787,152.6363,9964.0
2023-09-05 12:10:00,158.87,158.9,158.79,158.82,15517.0,152.6363,152.6652,152.5595,152.5883,15517.0
2023-09-05 12:20:00,158.84,158.85,158.77,158.8,11573.0,152.6075,152.6171,152.5403,152.5691,11573.0
2023-09-05 12:30:00,158.79,158.81,158.76,158.77,8688.0,152.5595,152.5787,152.5306,152.5403,8688.0
2023-09-05 12:40:00,158.77,158.79,158.7,158.71,30356.0,152.5403,152.5595,152.473,152.4826,30356.0
2023-09-05 12:50:00,158.71,158.71,158.62,158.64,9607.0,152.4826,152.4826,152.3961,152.4154,9607.0
2023-09-05 13:00:00,158.62,158.64,158.46,158.46,17186.0,152.3961,152.4154,152.2424,152.2424,17186.0
2023-09-05 13:10:00,158.47,158.47,158.41,158.44,10417.0,152.252,152.252,152.1944,152.2232,10417.0
2023-09-05 13:20:00,158.45,158.45,158.35,158.37,21589.0,152.2328,152.2328,152.1367,152.156,21589.0
2023-09-05 13:30:00,158.37,158.45,158.33,158.44,15767.0,152.156,152.2328,152.1175,152.2232,15767.0
2023-09-05 13:40:00,158.41,158.46,158.36,158.42,7315.0,152.1944,152.2424,152.1463,152.204,7315.0
2023-09-05 13:50:00,158.43,158.44,158.4,158.43,6008.0,152.2136,152.2232,152.1848,152.2136,6008.0
2023-09-05 14:00:00,158.44,158.45,158.3,158.31,12352.0,152.2232,152.2328,152.0887,152.0983,12352.0
2023-09-05 14:10:00,158.3,158.42,158.28,158.41,36082.0,152.0887,152.204,152.0695,152.1944,36082.0
2023-09-05 14:20:00,158.42,158.45,158.36,158.43,27640.0,152.204,152.2328,152.1463,152.2136,27640.0
2023-09-05 14:30:00,158.43,158.45,158.38,158.41,24086.0,152.2136,152.2328,152.1656,152.1944,24086.0
2023-09-05 14:40:00,158.41,158.47,158.4,158.47,24835.0,152.1944,152.252,152.1848,152.252,24835.0
2023-09-05 14:50:00,158.47,158.49,158.44,158.49,14960.0,152.252,152.2712,152.2232,152.2712,14960.0
2023-09-05 15:00:00,158.49,158.49,158.35,158.37,12667.0,152.2712,152.2712,152.1367,152.156,12667.0
2023-09-05 15:10:00,158.36,158.37,158.25,158.27,25392.0,152.1463,152.156,152.0407,152.0599,25392.0
2023-09-05 15:20:00,158.27,158.31,158.22,158.26,20931.0,152.0599,152.0983,152.0118,152.0503,20931.0
2023-09-05 15:30:00,158.26,158.39,158.23,158.39,15364.0,152.0503,152.1752,152.0214,152.1752,15364.0
2023-09-05 15:40:00,158.39,158.42,158.23,158.23,17482.0,152.1752,152.204,152.0214,152.0214,17482.0
2023-09-05 15:50:00,158.24,158.24,157.98,157.99,91417.0,152.0311,152.0311,151.7813,151.7909,91417.0
2023-09-06 09:30:00,157.7,157.83,157.46,157.63,49900.0,151.5122,151.6371,151.2817,151.445,49900.0
2023-09-06 09:40:00,157.63,157.94,157.6,157.82,50875.0,151.445,151.7428,151.4162,151.6275,50875.0
2023-09-06 09:50:00,157.78,157.85,157.73,157.82,32389.0,151.5891,151.6564,151.5411,151.6275,32389.0
2023-09-06 10:00:00,157.78,157.95,157.54,157.88,28123.0,151.5891,151.7524,151.3585,151.6852,28123.0
2023-09-06 10:10:00,157.87,158.01,157.85,157.95,14014.0,151.6756,151.8101,151.6564,151.7524,14014.0
2023-09-06 10:20:00,157.95,157.95,157.55,157.59,10039.0,151.7524,151.7524,151.3681,151.4066,10039.0
2023-09-06 10:30:00,157.6,157.67,157.48,157.53,49071.0,151.4162,151.4834,151.3009,151.3489,49071.0
2023-09-06 10:40:00,157.51,157.53,157.37,157.4,14560.0,151.3297,151.3489,151.1952,151.224,14560.0
2023-09-06 10:50:00,157.39,157.43,157.31,157.41,16651.0,151.2144,151.2528,151.1375,151.2336,16651.0
2023-09-06 11:00:00,157.4,157.47,157.37,157.42,17179.0,151.224,151.2913,151.1952,151.2432,17179.0
2023-09-06 11:10:00,157.41,157.41,157.28,157.38,27153.0,151.2336,151.2336,151.1087,151.2048,27153.0
2023-09-06 11:20:00,157.36,157.41,157.25,157.36,22939.0,151.1856,151.2336,151.0799,151.1856,22939.0
2023-09-06 11:30:00,157.34,157.35,157.22,157.26,11538.0,151.1664,151.176,151.0511,151.0895,11538.0
2023-09-06 11:40:00,157.28,157.38,157.27,157.28,19636.0,151.1087,151.2048,151.0991,151.1087,19636.0
2023-09-06 11:50:00,157.28,157.35,157.26,157.27,13059.0,151.1087,151.176,151.0895,151.0991,13059.0
2023-09-06 12:00:00,157.22,157.26,157.15,157.15,6158.0,151.0511,151.0895,150.9838,150.9838,6158.0
2023-09-06 12:10:00,157.17,157.24,157.17,157.17,3406.0,151.003,151.0703,151.003,151.003,3406.0
2023-09-06 12:20:00,157.2,157.23,157.1,157.11,26009.0,151.0319,151.0607,150.9358,150.9454,26009.0
2023-09-06 12:30:00,157.07,157.13,157.05,157.09,7658.0,150.907,150.9646,150.8877,150.9262,7658.0
2023-09-06 12:40:00,157.08,157.08,156.94,156.97,28346.0,150.9166,150.9166,150.7821,150.8109,28346.0
2023-09-06 12:50:00,156.96,156.99,156.81,156.85,29252.0,150.8013,150.8301,150.6572,150.6956,29252.0
2023-09-06 13:00:00,156.83,156.87,156.72,156.85,15423.0,150.6764,150.7148,150.5707,150.6956,15423.0
2023-09-06 13:10:00,156.87,157.12,156.87,157.12,25045.0,150.7148,150.955,150.7148,150.955,25045.0
2023-09-06 13:20:00,157.12,157.12,157.03,157.05,9661.0,150.955,150.955,150.8685,150.8877,9661.0
2023-09-06 13:30:00,157.09,157.13,157.04,157.13,12991.0,150.9262,150.9646,150.8781,150.9646,12991.0
2023-09-06 13:40:00,157.12,157.2,157.03,157.18,13302.0,150.955,151.0319,150.8685,151.0126,13302.0
2023-09-06 13:50:00,157.2,157.28,157.15,157.25,74967.0,151.0319,151.1087,150.9838,151.0799,74967.0
2023-09-06 14:00:00,157.23,157.37,157.22,157.36,20219.0,151.0607,151.1952,151.0511,151.1856,20219.0
2023-09-06 14:10:00,157.35,157.36,157.27,157.36,24120.0,151.176,151.1856,151.0991,151.1856,24120.0
2023-09-06 14:20:00,157.34,157.46,157.33,157.43,19174.0,151.1664,151.2817,151.1568,151.2528,19174.0
2023-09-06 14:30:00,157.42,157.53,157.42,157.51,11046.0,151.2432,151.3489,151.2432,151.3297,11046.0
2023-09-06 14:40:00,157.51,157.55,157.46,157.53,13800.0,151.3297,151.3681,151.2817,151.3489,13800.0
2023-09-06 14:50:00,157.54,157.58,157.5,157.54,21298.0,151.3585,151.397,151.3201,151.3585,21298.0
2023-09-06 15:00:00,157.56,157.57,157.36,157.37,26724.0,151.3777,151.3873,151.1856,151.1952,26724.0
2023-09-06 15:10:00,157.37,157.62,157.36,157.59,15964.0,151.1952,151.4354,151.1856,151.4066,15964.0
2023-09-06 15:20:00,157.6,157.64,157.58,157.59,11741.0,151.4162,151.4546,151.397,151.4066,11741.0
2023-09-06 15:30:00,157.61,157.69,157.58,157.65,12948.0,151.4258,151.5026,151.397,151.4642,12948.0
2023-09-06 15:40:00,157.64,157.66,157.54,157.61,14256.0,151.4546,151.4738,151.3585,151.4258,14256.0
2023-09-06 15:50:00,157.61,157.62,157.45,157.51,86494.0,151.4258,151.4354,151.2721,151.3297,86494.0
2023-09-07 09:30:00,157.23,157.82,157.23,157.58,118025.0,151.0607,151.6275,151.0607,151.397,118025.0
2023-09-07 09:40:00,157.57,157.64,157.38,157.45,44734.0,151.3873,151.4546,151.2048,151.2721,44734.0
2023-09-07 09:50:00,157.44,157.5,157.24,157.3,20879.0,151.2624,151.3201,151.0703,151.1279,20879.0
2023-09-07 10:00:00,157.27,157.31,157.17,157.24,18282.0,151.0991,151.1375,151.003,151.0703,18282.0
2023-09-07 10:10:00,157.25,157.27,156.98,156.98,16551.0,151.0799,151.0991,150.8205,150.8205,16551.0
2023-09-07 10:20:00,156.99,157.04,156.9,156.99,107310.0,150.8301,150.8781,150.7436,150.8301,107310.0
2023-09-07 10:30:00,156.99,157.2,156.92,157.17,402973.0,150.8301,151.0319,150.7628,151.003,402973.0
2023-09-07 10:40:00,157.16,157.31,157.14,157.21,43311.0,150.9934,151.1375,150.9742,151.0415,43311.0
2023-09-07 10:50:00,157.22,157.31,157.18,157.27,18648.0,151.0511,151.1375,151.0126,151.0991,18648.0
2023-09-07 11:00:00,157.28,157.44,157.28,157.39,14663.0,151.1087,151.2624,151.1087,151.2144,14663.0
2023-09-07 11:10:00,157.41,157.42,157.25,157.34,71850.0,151.2336,151.2432,151.0799,151.1664,71850.0
2023-09-07 11:20:00,157.33,157.43,157.32,157.41,16907.0,151.1568,151.2528,151.1472,151.2336,16907.0
2023-09-07 11:30:00,157.42,157.64,157.4,157.6,16805.0,151.2432,151.4546,151.224,151.4162,16805.0
2023-09-07 11:40:00,157.59,157.59,157.5,157.52,7501.0,151.4066,151.4066,151.3201,151.3393,7501.0
2023-09-07 11:50:00,157.5,157.51,157.45,157.48,12182.0,151.3201,151.3297,151.2721,151.3009,12182.0
2023-09-07 12:00:00,157.48,157.68,157.47,157.64,61454.0,151.3009,151.493,151.2913,151.4546,61454.0
2023-09-07 12:10:00,157.64,157.68,157.61,157.65,32535.0,151.4546,151.493,151.4258,151.4642,32535.0
2023-09-07 12:20:00,157.64,157.72,157.57,157.71,34899.0,151.4546,151.5315,151.3873,151.5218,34899.0
2023-09-07 12:30:00,157.71,157.74,157.63,157.66,7743.0,151.5218,151.5507,151.445,151.4738,7743.0
2023-09-07 12:40:00,157.66,157.66,157.56,157.56,10429.0,151.4738,151.4738,151.3777,151.3777,10429.0
2023-09-07 12:50:00,157.56,157.58,157.48,157.49,7705.0,151.3777,151.397,151.3009,151.3105,7705.0
2023-09-07 13:00:00,157.51,157.59,157.46,157.49,6014.0,151.3297,151.4066,151.2817,151.3105,6014.0
2023-09-07 13:10:00,157.5,157.66,157.48,157.64,8703.0,151.3201,151.4738,151.3009,151.4546,8703.0
2023-09-07 13:20:00,157.64,157.67,157.58,157.6,7601.0,151.4546,151.4834,151.397,151.4162,7601.0
2023-09-07 13:30:00,157.67,157.68,157.58,157.61,19221.0,151.4834,151.493,151.397,151.4258,19221.0
2023-09-07 13:40:00,157.6,157.64,157.55,157.55,7498.0,151.4162,151.4546,151.3681,151.3681,7498.0
2023-09-07 13:50:00,157.54,157.58,157.51,157.54,8393.0,151.3585,151.397,151.3297,151.3585,8393.0
2023-09-07 14:00:00,157.53,157.58,157.47,157.48,10743.0,151.3489,151.397,151.2913,151.3009,10743.0
2023-09-07 14:10:00,157.49,157.51,157.42,157.44,18326.0,151.3105,151.3297,151.2432,151.2624,18326.0
2023-09-07 14:20:00,157.44,157.44,157.32,157.33,40524.0,151.2624,151.2624,151.1472,151.1568,40524.0
2023-09-07 14:30:00,157.31,157.35,157.17,157.18,32233.0,151.1375,151.176,151.003,151.0126,32233.0
2023-09-07 14:40:00,157.18,157.27,157.18,157.27,23918.0,151.0126,151.0991,151.0126,151.0991,23918.0
2023-09-07 14:50:00,157.26,157.37,157.24,157.34,14643.0,151.0895,151.1952,151.0703,151.1664,14643.0
2023-09-07 15:00:00,157.35,157.37,157.15,157.19,19467.0,151.176,151.1952,150.9838,151.0223,19467.0
2023-09-07 15:10:00,157.19,157.35,157.18,157.33,14616.0,151.0223,151.176,151.0126,151.1568,14616.0
2023-09-07 15:20:00,157.34,157.39,157.3,157.36,46427.0,151.1664,151.2144,151.1279,151.1856,46427.0
2023-09-07 15:30:00,157.35,157.39,157.3,157.31,45834.0,151.176,151.2144,151.1279,151.1375,45834.0
2023-09-07 15:40:00,157.3,157.47,157.28,157.45,24518.0,151.1279,151.2913,151.1087,151.2721,24518.0
2023-09-07 15:50:00,157.46,157.54,157.22,157.32,56882.0,151.2817,151.3585,151.0511,151.1472,56882.0
2023-09-08 09:30:00,157.42,157.54,157.24,157.31,36792.0,151.2432,151.3585,151.0703,151.1375,36792.0
2023-09-08 09:40:00,157.29,157.4,157.18,157.22,32936.0,151.1183,151.224,151.0126,151.0511,32936.0
2023-09-08 09:50:00,157.24,157.41,157.16,157.41,24892.0,151.0703,151.2336,150.9934,151.2336,24892.0
2023-09-08 10:00:00,157.45,157.64,157.43,157.59,106098.0,151.2721,151.4546,151.2528,151.4066,106098.0
2023-09-08 10:10:00,157.57,157.71,157.55,157.63,111704.0,151.3873,151.5218,151.3681,151.445,111704.0
2023-09-08 10:20:00,157.65,157.82,157.64,157.78,58500.0,151.4642,151.6275,151.4546,151.5891,58500.0
2023-09-08 10:30:00,157.78,157.82,157.71,157.77,25586.0,151.5891,151.6275,151.5218,151.5795,25586.0
2023-09-08 10:40:00,157.78,157.79,157.7,157.77,15970.0,151.5891,151.5987,151.5122,151.5795,15970.0
2023-09-08 10:50:00,157.78,157.91,157.77,157.78,19957.0,151.5891,151.714,151.5795,151.5891,19957.0
2023-09-08 11:00:00,157.77,157.93,157.71,157.73,13135.0,151.5795,151.7332,151.5218,151.5411,13135.0
2023-09-08 11:10:00,157.75,157.91,157.75,157.86,6248.0,151.5603,151.714,151.5603,151.666,6248.0
2023-09-08 11:20:00,157.85,157.85,157.74,157.74,17334.0,151.6564,151.6564,151.5507,151.5507,17334.0
2023-09-08 11:30:00,157.74,157.78,157.7,157.74,12678.0,151.5507,151.5891,151.5122,151.5507,12678.0
2023-09-08 11:40:00,157.75,157.75,157.62,157.63,49202.0,151.5603,151.5603,151.4354,151.445,49202.0
2023-09-08 11:50:00,157.61,157.65,157.54,157.56,11598.0,151.4258,151.4642,151.3585,151.3777,11598.0
2023-09-08 12:00:00,157.56,157.62,157.51,157.6,72816.0,151.3777,151.4354,151.3297,151.4162,72816.0
2023-09-08 12:10:00,157.6,157.8,157.6,157.77,22780.0,151.4162,151.6083,151.4162,151.5795,22780.0
2023-09-08 12:20:00,157.77,157.8,157.68,157.7,17514.0,151.5795,151.6083,151.493,151.5122,17514.0
2023-09-08 12:30:00,157.66,157.68,157.58,157.67,21782.0,151.4738,151.493,151.397,151.4834,21782.0
2023-09-08 12:40:00,157.67,157.74,157.61,157.62,6082.0,151.4834,151.5507,151.4258,151.4354,6082.0
2023-09-08 12:50:00,157.61,157.64,157.57,157.64,12460.0,151.4258,151.4546,151.3873,151.4546,12460.0
2023-09-08 13:00:00,157.65,157.65,157.53,157.56,25730.0,151.4642,151.4642,151.3489,151.3777,25730.0
2023-09-08 13:10:00,157.52,157.63,157.51,157.63,9290.0,151.3393,151.445,151.3297,151.445,9290.0
2023-09-08 13:20:00,157.64,157.65,157.48,157.52,11641.0,151.4546,151.4642,151.3009,151.3393,11641.0
2023-09-08 13:30:00,157.51,157.53,157.44,157.52,9654.0,151.3297,151.3489,151.2624,151.3393,9654.0
2023-09-08 13:40:00,157.53,157.57,157.48,157.53,16026.0,151.3489,151.3873,151.3009,151.3489,16026.0
2023-09-08 13:50:00,157.53,157.57,157.46,157.56,30303.0,151.3489,151.3873,151.2817,151.3777,30303.0
2023-09-08 14:00:00,157.56,157.65,157.56,157.62,10990.0,151.3777,151.4642,151.3777,151.4354,10990.0
2023-09-08 14:10:00,157.6,157.6,157.41,157.44,18680.0,151.4162,151.4162,151.2336,151.2624,18680.0
2023-09-08 14:20:00,157.45,157.51,157.42,157.47,27324.0,151.2721,151.3297,151.2432,151.2913,27324.0
2023-09-08 14:30:00,157.46,157.48,157.37,157.39,17061.0,151.2817,151.3009,151.1952,151.2144,17061.0
2023-09-08 14:40:00,157.41,157.47,157.41,157.41,16445.0,151.2336,151.2913,151.2336,151.2336,16445.0
2023-09-08 14:50:00,157.44,157.45,157.39,157.42,19670.0,151.2624,151.2721,151.2144,151.2432,19670.0
2023-09-08 15:00:00,157.41,157.43,157.32,157.38,7602.0,151.2336,151.2528,151.1472,151.2048,7602.0
2023-09-08 15:10:00,157.38,157.41,157.35,157.38,17387.0,151.2048,151.2336,151.176,151.2048,17387.0
2023-09-08 15:20:00,157.37,157.37,157.3,157.33,21202.0,151.1952,151.1952,151.1279,151.1568,21202.0
2023-09-08 15:30:00,157.34,157.46,157.3,157.43,24612.0,151.1664,151.2817,151.1279,151.2528,24612.0
2023-09-08 15:40:00,157.43,157.51,157.41,157.47,37645.0,151.2528,151.3297,151.2336,151.2913,37645.0
2023-09-08 15:50:00,157.47,157.59,157.39,157.59,42313.0,151.2913,151.4066,151.2144,151.4066,42313.0
2023-09-11 09:30:00,158.17,158.47,158.17,158.42,60376.0,151.9638,152.252,151.9638,152.204,60376.0
2023-09-11 09:40:00,158.4,158.41,158.1,158.12,49080.0,152.1848,152.1944,151.8965,151.9158,49080.0
2023-09-11 09:50:00,158.12,158.12,157.85,157.86,15466.0,151.9158,151.9158,151.6564,151.666,15466.0
2023-09-11 10:00:00,157.87,157.91,157.74,157.91,9466.0,151.6756,151.714,151.5507,151.714,9466.0
2023-09-11 10:10:00,157.92,158.22,157.89,158.22,21404.0,151.7236,152.0118,151.6948,152.0118,21404.0
2023-09-11 10:20:00,158.22,158.42,158.2,158.41,138708.0,152.0118,152.204,151.9926,152.1944,138708.0
2023-09-11 10:30:00,158.41,158.42,158.12,158.13,17066.0,152.1944,152.204,151.9158,151.9254,17066.0
2023-09-11 10:40:00,158.12,158.22,158.1,158.12,17103.0,151.9158,152.0118,151.8965,151.9158,17103.0
2023-09-11 10:50:00,158.13,158.15,157.93,157.99,27153.0,151.9254,151.9446,151.7332,151.7909,27153.0
2023-09-11 11:00:00,157.97,157.97,157.76,157.78,6937.0,151.7716,151.7716,151.5699,151.5891,6937.0
2023-09-11 11:10:00,157.75,157.8,157.73,157.77,11646.0,151.5603,151.6083,151.5411,151.5795,11646.0
2023-09-11 11:20:00,157.76,157.88,157.73,157.82,22233.0,151.5699,151.6852,151.5411,151.6275,22233.0
2023-09-11 11:30:00,157.81,157.81,157.71,157.75,16386.0,151.6179,151.6179,151.5218,151.5603,16386.0
2023-09-11 11:40:00,157.76,157.78,157.64,157.7,8581.0,151.5699,151.5891,151.4546,151.5122,8581.0
2023-09-11 11:50:00,157.7,157.77,157.66,157.76,30304.0,151.5122,151.5795,151.4738,151.5699,30304.0
2023-09-11 12:00:00,157.76,158.0,157.75,157.97,76940.0,151.5699,151.8005,151.5603,151.7716,76940.0
2023-09-11 12:10:00,157.97,158.04,157.96,157.98,6127.0,151.7716,151.8389,151.762,151.7813,6127.0
2023-09-11 12:20:00,157.96,158.07,157.94,158.04,49780.0,151.762,151.8677,151.7428,151.8389,49780.0
2023-09-11 12:30:00,158.04,158.07,158.0,158.04,58389.0,151.8389,151.8677,151.8005,151.8389,58389.0
2023-09-11 12:40:00,158.04,158.09,158.03,158.07,18041.0,151.8389,151.8869,151.8293,151.8677,18041.0
2023-09-11 12:50:00,158.06,158.1,158.04,158.09,10681.0,151.8581,151.8965,151.8389,151.8869,10681.0
2023-09-11 13:00:00,158.1,158.1,158.01,158.03,9883.0,151.8965,151.8965,151.8101,151.8293,9883.0
2023-09-11 13:10:00,158.06,158.07,158.02,158.06,4477.0,151.8581,151.8677,151.8197,151.8581,4477.0
2023-09-11 13:20:00,158.09,158.12,158.07,158.11,21421.0,151.8869,151.9158,151.8677,151.9062,21421.0
2023-09-11 13:30:00,158.11,158.15,158.05,158.13,9983.0,151.9062,151.9446,151.8485,151.9254,9983.0
2023-09-11 13:40:00,158.13,158.14,157.98,157.98,5572.0,151.9254,151.935,151.7813,151.7813,5572.0
2023-09-11 13:50:00,157.98,158.0,157.95,157.99,11644.0,151.7813,151.8005,151.7524,151.7909,11644.0
2023-09-11 14:00:00,157.97,157.97,157.89,157.93,18815.0,151.7716,151.7716,151.6948,151.7332,18815.0
2023-09-11 14:10:00,157.91,157.97,157.9,157.97,10017.0,151.714,151.7716,151.7044,151.7716,10017.0
2023-09-11 14:20:00,157.95,157.96,157.89,157.91,15944.0,151.7524,151.762,151.6948,151.714,15944.0
2023-09-11 14:30:00,157.93,158.0,157.92,157.96,28117.0,151.7332,151.8005,151.7236,151.762,28117.0
2023-09-11 14:40:00,157.97,158.0,157.91,157.98,64649.0,151.7716,151.8005,151.714,151.7813,64649.0
2023-09-11 14:50:00,157.99,158.0,157.92,157.95,10048.0,151.7909,151.8005,151.7236,151.7524,10048.0
2023-09-11 15:00:00,157.95,157.99,157.94,157.98,9004.0,151.7524,151.7909,151.7428,151.7813,9004.0
2023-09-11 15:10:00,157.97,157.99,157.85,157.89,16104.0,151.7716,151.7909,151.6564,151.6948,16104.0
2023-09-11 15:20:00,157.89,157.98,157.89,157.92,26782.0,151.6948,151.7813,151.6948,151.7236,26782.0
2023-09-11 15:30:00,157.91,157.91,157.83,157.86,17859.0,151.714,151.714,151.6371,151.666,17859.0
2023-09-11 15:40:00,157.86,157.91,157.82,157.84,28440.0,151.666,151.714,151.6275,151.6467,28440.0
2023-09-11 15:50:00,157.82,157.95,157.78,157.95,41806.0,151.6275,151.7524,151.5891,151.7524,41806.0
2023-09-12 09:30:00,157.64,158.19,157.64,158.1,57725.0,151.4546,151.983,151.4546,151.8965,57725.0
2023-09-12 09:40:00,158.11,158.18,157.93,157.96,27638.0,151.9062,151.9734,151.7332,151.762,27638.0
2023-09-12 09:50:00,157.93,158.03,157.91,158.03,8825.0,151.7332,151.8293,151.714,151.8293,8825.0
2023-09-12 10:00:00,158.03,158.11,157.82,157.83,73513.0,151.8293,151.9062,151.6275,151.6371,73513.0
2023-09-12 10:10:00,157.85,157.98,157.85,157.92,15363.0,151.6564,151.7813,151.6564,151.7236,15363.0
2023-09-12 10:20:00,157.91,157.91,157.78,157.87,23747.0,151.714,151.714,151.5891,151.6756,23747.0
2023-09-12 10:30:00,157.85,157.98,157.81,157.93,32379.0,151.6564,151.7813,151.6179,151.7332,32379.0
2023-09-12 10:40:00,157.92,158.08,157.91,157.97,13291.0,151.7236,151.8773,151.714,151.7716,13291.0
2023-09-12 10:50:00,157.97,158.05,157.93,157.95,13901.0,151.7716,151.8485,151.7332,151.7524,13901.0
2023-09-12 11:00:00,157.95,158.1,157.94,158.03,23104.0,151.7524,151.8965,151.7428,151.8293,23104.0
2023-09-12 11:10:00,158.05,158.17,158.03,158.13,11656.0,151.8485,151.9638,151.8293,151.9254,11656.0
2023-09-12 11:20:00,158.15,158.27,158.15,158.27,15927.0,151.9446,152.0599,151.9446,152.0599,15927.0
2023-09-12 11:30:00,158.27,158.32,158.26,158.29,16837.0,152.0599,152.1079,152.0503,152.0791,16837.0
2023-09-12 11:40:00,158.29,158.38,158.29,158.38,8822.0,152.0791,152.1656,152.0791,152.1656,8822.0
2023-09-12 11:50:00,158.38,158.46,158.37,158.45,13285.0,152.1656,152.2424,152.156,152.2328,13285.0
2023-09-12 12:00:00,158.46,158.52,158.45,158.49,14354.0,152.2424,152.3001,152.2328,152.2712,14354.0
2023-09-12 12:10:00,158.48,158.53,158.46,158.5,32699.0,152.2616,152.3097,152.2424,152.2809,32699.0
2023-09-12 12:20:00,158.52,158.56,158.49,158.51,13615.0,152.3001,152.3385,152.2712,152.2905,13615.0
2023-09-12 12:30:00,158.5,158.5,158.42,158.46,8333.0,152.2809,152.2809,152.204,152.2424,8333.0
2023-09-12 12:40:00,158.46,158.53,158.45,158.53,21033.0,152.2424,152.3097,152.2328,152.3097,21033.0
2023-09-12 12:50:00,158.53,158.54,158.48,158.52,12602.0,152.3097,152.3193,152.2616,152.3001,12602.0
2023-09-12 13:00:00,158.53,158.6,158.49,158.59,14210.0,152.3097,152.3769,152.2712,152.3673,14210.0
2023-09-12 13:10:00,158.59,158.66,158.59,158.66,10745.0,152.3673,152.4346,152.3673,152.4346,10745.0
2023-09-12 13:20:00,158.67,158.87,158.67,158.84,22565.0,152.4442,152.6363,152.4442,152.6075,22565.0
2023-09-12 13:30:00,158.86,158.89,158.76,158.79,20905.0,152.6267,152.6555,152.5306,152.5595,20905.0
2023-09-12 13:40:00,158.8,158.8,158.6,158.63,13091.0,152.5691,152.5691,152.3769,152.4058,13091.0
2023-09-12 13:50:00,158.66,158.68,158.57,158.58,14575.0,152.4346,152.4538,152.3481,152.3577,14575.0
2023-09-12 14:00:00,158.56,158.56,158.49,158.51,46605.0,152.3385,152.3385,152.2712,152.2905,46605.0
2023-09-12 14:10:00,158.51,158.56,158.49,158.56,18813.0,152.2905,152.3385,152.2712,152.3385,18813.0
2023-09-12 14:20:00,158.56,158.56,158.49,158.51,12637.0,152.3385,152.3385,152.2712,152.2905,12637.0
2023-09-12 14:30:00,158.5,158.53,158.45,158.46,25166.0,152.2809,152.3097,152.2328,152.2424,25166.0
2023-09-12 14:40:00,158.49,158.49,158.38,158.4,19932.0,152.2712,152.2712,152.1656,152.1848,19932.0
2023-09-12 14:50:00,158.38,158.39,158.25,158.28,15470.0,152.1656,152.1752,152.0407,152.0695,15470.0
2023-09-12 15:00:00,158.26,158.26,158.17,158.22,25745.0,152.0503,152.0503,151.9638,152.0118,25745.0
2023-09-12 15:10:00,158.21,158.24,158.11,158.12,34378.0,152.0022,152.0311,151.9062,151.9158,34378.0
2023-09-12 15:20:00,158.13,158.15,158.0,158.05,14869.0,151.9254,151.9446,151.8005,151.8485,14869.0
2023-09-12 15:30:00,158.06,158.14,158.06,158.1,15463.0,151.8581,151.935,151.8581,151.8965,15463.0
2023-09-12 15:40:00,158.13,158.17,158.06,158.09,36472.0,151.9254,151.9638,151.8581,151.8869,36472.0
2023-09-12 15:50:00,158.12,158.24,158.1,158.17,169378.0,151.9158,152.0311,151.8965,151.9638,169378.0
2023-09-13 09:30:00,158.25,158.66,158.25,158.41,58415.0,152.0407,152.4346,152.0407,152.1944,58415.0
2023-09-13 09:40:00,158.36,158.41,158.04,158.08,61340.0,152.1463,152.1944,151.8389,151.8773,61340.0
2023-09-13 09:50:00,158.09,158.25,157.98,158.25,22427.0,151.8869,152.0407,151.7813,152.0407,22427.0
2023-09-13 10:00:00,158.26,158.32,157.98,158.03,83302.0,152.0503,152.1079,151.7813,151.8293,83302.0
2023-09-13 10:10:00,158.05,158.08,157.86,157.87,35741.0,151.8485,151.8773,151.666,151.6756,35741.0
2023-09-13 10:20:00,157.86,157.98,157.86,157.95,29333.0,151.666,151.7813,151.666,151.7524,29333.0
2023-09-13 10:30:00,157.93,158.16,157.93,158.16,30154.0,151.7332,151.9542,151.7332,151.9542,30154.0
2023-09-13 10:40:00,158.18,158.22,158.12,158.16,10561.0,151.9734,152.0118,151.9158,151.9542,10561.0
2023-09-13 10:50:00,158.16,158.34,158.16,158.3,28500.0,151.9542,152.1271,151.9542,152.0887,28500.0
2023-09-13 11:00:00,158.31,158.32,158.21,158.27,16517.0,152.0983,152.1079,152.0022,152.0599,16517.0
2023-09-13 11:10:00,158.28,158.34,158.22,158.22,9714.0,152.0695,152.1271,152.0118,152.0118,9714.0
2023-09-13 11:20:00,158.2,158.29,158.16,158.27,10996.0,151.9926,152.0791,151.9542,152.0599,10996.0
2023-09-13 11:30:00,158.28,158.28,158.16,158.18,5423.0,152.0695,152.0695,151.9542,151.9734,5423.0
2023-09-13 11:40:00,158.19,158.24,158.14,158.18,12395.0,151.983,152.0311,151.935,151.9734,12395.0
2023-09-13 11:50:00,158.18,158.18,158.04,158.15,14450.0,151.9734,151.9734,151.8389,151.9446,14450.0
2023-09-13 12:00:00,158.16,158.17,158.08,158.1,17808.0,151.9542,151.9638,151.8773,151.8965,17808.0
2023-09-13 12:10:00,158.09,158.16,158.01,158.14,25726.0,151.8869,151.9542,151.8101,151.935,25726.0
2023-09-13 12:20:00,158.14,158.16,158.11,158.11,11155.0,151.935,151.9542,151.9062,151.9062,11155.0
2023-09-13 12:30:00,158.14,158.17,157.99,157.99,11326.0,151.935,151.9638,151.7909,151.7909,11326.0
2023-09-13 12:40:00,157.98,158.04,157.92,158.01,6470.0,151.7813,151.8389,151.7236,151.8101,6470.0
2023-09-13 12:50:00,158.02,158.12,158.0,158.09,6960.0,151.8197,151.9158,151.8005,151.8869,6960.0
2023-09-13 13:00:00,158.09,158.14,158.03,158.03,5275.0,151.8869,151.935,151.8293,151.8293,5275.0
2023-09-13 13:10:00,158.05,158.08,158.01,158.06,6582.0,151.8485,151.8773,151.8101,151.8581,6582.0
2023-09-13 13:20:00,158.03,158.09,158.02,158.02,33196.0,151.8293,151.8869,151.8197,151.8197,33196.0
2023-09-13 13:30:00,158.03,158.09,157.99,158.02,6716.0,151.8293,151.8869,151.7909,151.8197,6716.0
2023-09-13 13:40:00,158.02,158.06,157.99,158.0,8905.0,151.8197,151.8581,151.7909,151.8005,8905.0
2023-09-13 13:50:00,158.0,158.02,157.96,157.99,8897.0,151.8005,151.8197,151.762,151.7909,8897.0
2023-09-13 14:00:00,157.98,158.0,157.86,157.91,24924.0,151.7813,151.8005,151.666,151.714,24924.0
2023-09-13 14:10:00,157.95,157.97,157.85,157.87,15546.0,151.7524,151.7716,151.6564,151.6756,15546.0
2023-09-13 14:20:00,157.88,157.89,157.81,157.88,68194.0,151.6852,151.6948,151.6179,151.6852,68194.0
2023-09-13 14:30:00,157.88,157.9,157.81,157.88,28563.0,151.6852,151.7044,151.6179,151.6852,28563.0
2023-09-13 14:40:00,157.89,157.91,157.72,157.72,25741.0,151.6948,151.714,151.5315,151.5315,25741.0
2023-09-13 14:50:00,157.73,157.75,157.39,157.56,129556.0,151.5411,151.5603,151.2144,151.3777,129556.0
2023-09-13 15:00:00,157.57,157.58,157.33,157.38,25330.0,151.3873,151.397,151.1568,151.2048,25330.0
2023-09-13 15:10:00,157.37,157.49,157.37,157.47,30309.0,151.1952,151.3105,151.1952,151.2913,30309.0
2023-09-13 15:20:00,157.48,157.5,157.41,157.49,10637.0,151.3009,151.3201,151.2336,151.3105,10637.0
2023-09-13 15:30:00,157.49,157.68,157.49,157.67,11900.0,151.3105,151.493,151.3105,151.4834,11900.0
2023-09-13 15:40:00,157.69,157.74,157.67,157.7,16431.0,151.5026,151.5507,151.4834,151.5122,16431.0
2023-09-13 15:50:00,157.68,157.83,157.63,157.78,76223.0,151.493,151.6371,151.445,151.5891,76223.0
2023-09-14 09:30:00,158.94,159.21,158.81,159.02,31527.0,152.7036,152.963,152.5787,152.7804,31527.0
2023-09-14 09:40:00,158.99,159.02,158.75,158.85,16249.0,152.7516,152.7804,152.521,152.6171,16249.0
2023-09-14 09:50:00,158.91,159.21,158.9,159.21,30253.0,152.6748,152.963,152.6652,152.963,30253.0
2023-09-14 10:00:00,159.23,159.28,158.88,158.9,19435.0,152.9822,153.0302,152.6459,152.6652,19435.0
2023-09-14 10:10:00,158.89,158.92,158.82,158.89,39723.0,152.6555,152.6844,152.5883,152.6555,39723.0
2023-09-14 10:20:00,158.83,158.97,158.82,158.95,187598.0,152.5979,152.7324,152.5883,152.7132,187598.0
2023-09-14 10:30:00,158.96,159.02,158.93,158.95,44818.0,152.7228,152.7804,152.694,152.7132,44818.0
2023-09-14 10:40:00,158.96,159.02,158.94,159.02,7795.0,152.7228,152.7804,152.7036,152.7804,7795.0
2023-09-14 10:50:00,159.01,159.09,158.99,159.09,12484.0,152.7708,152.8477,152.7516,152.8477,12484.0
2023-09-14 11:00:00,159.09,159.14,159.01,159.03,15099.0,152.8477,152.8957,152.7708,152.7901,15099.0
2023-09-14 11:10:00,159.03,159.1,158.98,159.02,19453.0,152.7901,152.8573,152.742,152.7804,19453.0
2023-09-14 11:20:00,159.02,159.03,158.94,158.98,18609.0,152.7804,152.7901,152.7036,152.742,18609.0
2023-09-14 11:30:00,158.98,159.01,158.94,158.96,15020.0,152.742,152.7708,152.7036,152.7228,15020.0
2023-09-14 11:40:00,158.96,159.1,158.95,159.1,14123.0,152.7228,152.8573,152.7132,152.8573,14123.0
2023-09-14 11:50:00,159.1,159.13,159.09,159.1,21922.0,152.8573,152.8861,152.8477,152.8573,21922.0
2023-09-14 12:00:00,159.1,159.14,159.09,159.1,17796.0,152.8573,152.8957,152.8477,152.8573,17796.0
2023-09-14 12:10:00,159.11,159.24,159.09,159.23,14063.0,152.8669,152.9918,152.8477,152.9822,14063.0
2023-09-14 12:20:00,159.24,159.26,159.2,159.25,41983.0,152.9918,153.011,152.9534,153.0014,41983.0
2023-09-14 12:30:00,159.27,159.36,159.27,159.34,9031.0,153.0206,153.1071,153.0206,153.0879,9031.0
2023-09-14 12:40:00,159.35,159.37,159.3,159.36,6793.0,153.0975,153.1167,153.0495,153.1071,6793.0
2023-09-14 12:50:00,159.35,159.44,159.34,159.39,34478.0,153.0975,153.184,153.0879,153.1359,34478.0
2023-09-14 13:00:00,159.38,159.42,159.37,159.4,4966.0,153.1263,153.1648,153.1167,153.1455,4966.0
2023-09-14 13:10:00,159.4,159.46,159.39,159.43,10053.0,153.1455,153.2032,153.1359,153.1744,10053.0
2023-09-14 13:20:00,159.45,159.45,159.39,159.42,10226.0,153.1936,153.1936,153.1359,153.1648,10226.0
2023-09-14 13:30:00,159.42,159.46,159.41,159.45,9971.0,153.1648,153.2032,153.1551,153.1936,9971.0
2023-09-14 13:40:00,159.44,159.44,159.32,159.32,16880.0,153.184,153.184,153.0687,153.0687,16880.0
2023-09-14 13:50:00,159.31,159.37,159.31,159.33,12276.0,153.0591,153.1167,153.0591,153.0783,12276.0
2023-09-14 14:00:00,159.31,159.4,159.31,159.37,11149.0,153.0591,153.1455,153.0591,153.1167,11149.0
2023-09-14 14:10:00,159.39,159.39,159.34,159.35,19029.0,153.1359,153.1359,153.0879,153.0975,19029.0
2023-09-14 14:20:00,159.35,159.41,159.35,159.39,21620.0,153.0975,153.1551,153.0975,153.1359,21620.0
2023-09-14 14:30:00,159.39,159.51,159.36,159.5,29287.0,153.1359,153.2512,153.1071,153.2416,29287.0
2023-09-14 14:40:00,159.49,159.57,159.49,159.56,23302.0,153.232,153.3089,153.232,153.2993,23302.0
2023-09-14 14:50:00,159.56,159.56,159.5,159.53,24693.0,153.2993,153.2993,153.2416,153.2704,24693.0
2023-09-14 15:00:00,159.53,159.65,159.5,159.59,29088.0,153.2704,153.3857,153.2416,153.3281,29088.0
2023-09-14 15:10:00,159.58,159.58,159.5,159.52,24291.0,153.3185,153.3185,153.2416,153.2608,24291.0
2023-09-14 15:20:00,159.51,159.54,159.43,159.45,29503.0,153.2512,153.28,153.1744,153.1936,29503.0
2023-09-14 15:30:00,159.44,159.47,159.36,159.42,35682.0,153.184,153.2128,153.1071,153.1648,35682.0
2023-09-14 15:40:00,159.42,159.51,159.42,159.48,28025.0,153.1648,153.2512,153.1648,153.2224,28025.0
2023-09-14 15:50:00,159.49,159.53,159.39,159.48,85229.0,153.232,153.2704,153.1359,153.2224,85229.0
2023-09-15 09:30:00,158.82,159.17,158.71,159.13,81570.0,152.5883,152.9246,152.4826,152.8861,81570.0
2023-09-15 09:40:00,159.13,159.22,159.05,159.12,32943.0,152.8861,152.9726,152.8093,152.8765,32943.0
2023-09-15 09:50:00,159.12,159.15,159.02,159.12,26631.0,152.8765,152.9053,152.7804,152.8765,26631.0
2023-09-15 10:00:00,159.22,159.43,159.14,159.27,27252.0,152.9726,153.1744,152.8957,153.0206,27252.0
2023-09-15 10:10:00,159.25,159.28,159.01,159.11,85838.0,153.0014,153.0302,152.7708,152.8669,85838.0
2023-09-15 10:20:00,159.1,159.17,159.06,159.08,13137.0,152.8573,152.9246,152.8189,152.8381,13137.0
2023-09-15 10:30:00,159.07,159.13,159.0,159.07,39895.0,152.8285,152.8861,152.7612,152.8285,39895.0
2023-09-15 10:40:00,159.06,159.06,158.93,159.0,15692.0,152.8189,152.8189,152.694,152.7612,15692.0
2023-09-15 10:50:00,158.99,158.99,158.62,158.65,7598.0,152.7516,152.7516,152.3961,152.425,7598.0
2023-09-15 11:00:00,158.67,158.67,158.5,158.63,16964.0,152.4442,152.4442,152.2809,152.4058,16964.0
2023-09-15 11:10:00,158.66,158.68,158.55,158.67,13715.0,152.4346,152.4538,152.3289,152.4442,13715.0
2023-09-15 11:20:00,158.71,158.84,158.69,158.84,23177.0,152.4826,152.6075,152.4634,152.6075,23177.0
2023-09-15 11:30:00,158.85,158.92,158.75,158.78,21893.0,152.6171,152.6844,152.521,152.5499,21893.0
2023-09-15 11:40:00,158.81,158.9,158.78,158.9,16932.0,152.5787,152.6652,152.5499,152.6652,16932.0
2023-09-15 11:50:00,158.91,158.92,158.78,158.9,25551.0,152.6748,152.6844,152.5499,152.6652,25551.0
2023-09-15 12:00:00,158.87,158.9,158.83,158.88,11906.0,152.6363,152.6652,152.5979,152.6459,11906.0
2023-09-15 12:10:00,158.88,158.89,158.8,158.88,8271.0,152.6459,152.6555,152.5691,152.6459,8271.0
2023-09-15 12:20:00,158.87,158.9,158.76,158.78,14736.0,152.6363,152.6652,152.5306,152.5499,14736.0
2023-09-15 12:30:00,158.76,158.82,158.74,158.81,8889.0,152.5306,152.5883,152.5114,152.5787,8889.0
2023-09-15 12:40:00,158.82,158.84,158.73,158.78,4003.0,152.5883,152.6075,152.5018,152.5499,4003.0
2023-09-15 12:50:00,158.78,158.78,158.65,158.7,4175.0,152.5499,152.5499,152.425,152.473,4175.0
2023-09-15 13:00:00,158.7,158.71,158.45,158.46,9132.0,152.473,152.4826,152.2328,152.2424,9132.0
2023-09-15 13:10:00,158.45,158.45,158.33,158.33,11866.0,152.2328,152.2328,152.1175,152.1175,11866.0
2023-09-15 13:20:00,158.33,158.35,158.25,158.26,53179.0,152.1175,152.1367,152.0407,152.0503,53179.0
2023-09-15 13:30:00,158.27,158.45,158.16,158.45,23607.0,152.0599,152.2328,151.9542,152.2328,23607.0
2023-09-15 13:40:00,158.47,158.61,158.42,158.59,19980.0,152.252,152.3865,152.204,152.3673,19980.0
2023-09-15 13:50:00,158.58,158.61,158.54,158.55,33708.0,152.3577,152.3865,152.3193,152.3289,33708.0
2023-09-15 14:00:00,158.56,158.56,158.39,158.4,38037.0,152.3385,152.3385,152.1752,152.1848,38037.0
2023-09-15 14:10:00,158.38,158.45,158.32,158.38,93328.0,152.1656,152.2328,152.1079,152.1656,93328.0
2023-09-15 14:20:00,158.39,158.44,158.36,158.4,17502.0,152.1752,152.2232,152.1463,152.1848,17502.0
2023-09-15 14:30:00,158.41,158.52,158.37,158.51,27993.0,152.1944,152.3001,152.156,152.2905,27993.0
2023-09-15 14:40:00,158.52,158.61,158.48,158.6,52994.0,152.3001,152.3865,152.2616,152.3769,52994.0
2023-09-15 14:50:00,158.61,158.67,158.51,158.67,128236.0,152.3865,152.4442,152.2905,152.4442,128236.0
2023-09-15 15:00:00,158.66,158.66,158.43,158.47,32171.0,152.4346,152.4346,152.2136,152.252,32171.0
2023-09-15 15:10:00,158.47,158.54,158.46,158.5,15823.0,152.252,152.3193,152.2424,152.2809,15823.0
2023-09-15 15:20:00,158.49,158.49,158.38,158.43,16342.0,152.2712,152.2712,152.1656,152.2136,16342.0
2023-09-15 15:30:00,158.44,158.49,158.21,158.22,21630.0,152.2232,152.2712,152.0022,152.0118,21630.0
2023-09-15 15:40:00,158.21,158.3,158.17,158.24,24799.0,152.0022,152.0887,151.9638,152.0311,24799.0
2023-09-15 15:50:00,158.25,158.36,158.18,158.31,205916.0,152.0407,152.1463,151.9734,152.0983,205916.0
2023-09-18 09:30:00,158.36,158.6,158.07,158.16,57689.0,152.1463,152.3769,151.8677,151.9542,57689.0
2023-09-18 09:40:00,158.29,158.31,157.83,157.83,35772.0,152.0791,152.0983,151.6371,151.6371,35772.0
2023-09-18 09:50:00,157.81,157.99,157.73,157.99,92655.0,151.6179,151.7909,151.5411,151.7909,92655.0
2023-09-18 10:00:00,158.0,158.18,157.98,158.1,43509.0,151.8005,151.9734,151.7813,151.8965,43509.0
2023-09-18 10:10:00,158.09,158.21,158.09,158.15,10229.0,151.8869,152.0022,151.8869,151.9446,10229.0
2023-09-18 10:20:00,158.15,158.26,158.15,158.2,166956.0,151.9446,152.0503,151.9446,151.9926,166956.0
2023-09-18 10:30:00,158.21,158.47,158.21,158.34,47248.0,152.0022,152.252,152.0022,152.1271,47248.0
2023-09-18 10:40:00,158.35,158.45,158.3,158.43,309012.0,152.1367,152.2328,152.0887,152.2136,309012.0
2023-09-18 10:50:00,158.42,158.48,158.4,158.41,9051.0,152.204,152.2616,152.1848,152.1944,9051.0
2023-09-18 11:00:00,158.42,158.42,158.31,158.32,43893.0,152.204,152.204,152.0983,152.1079,43893.0
2023-09-18 11:10:00,158.32,158.36,158.26,158.34,12521.0,152.1079,152.1463,152.0503,152.1271,12521.0
2023-09-18 11:20:00,158.35,158.44,158.34,158.44,14189.0,152.1367,152.2232,152.1271,152.2232,14189.0
2023-09-18 11:30:00,158.46,158.58,158.46,158.58,16224.0,152.2424,152.3577,152.2424,152.3577,16224.0
2023-09-18 11:40:00,158.56,158.7,158.56,158.64,10059.0,152.3385,152.473,152.3385,152.4154,10059.0
2023-09-18 11:50:00,158.65,158.69,158.63,158.65,7431.0,152.425,152.4634,152.4058,152.425,7431.0
2023-09-18 12:00:00,158.68,158.69,158.61,158.61,10739.0,152.4538,152.4634,152.3865,152.3865,10739.0
2023-09-18 12:10:00,158.62,158.67,158.6,158.65,7935.0,152.3961,152.4442,152.3769,152.425,7935.0
2023-09-18 12:20:00,158.64,158.66,158.6,158.62,6728.0,152.4154,152.4346,152.3769,152.3961,6728.0
2023-09-18 12:30:00,158.63,158.73,158.63,158.67,6571.0,152.4058,152.5018,152.4058,152.4442,6571.0
2023-09-18 12:40:00,158.68,158.69,158.63,158.66,8111.0,152.4538,152.4634,152.4058,152.4346,8111.0
2023-09-18 12:50:00,158.68,158.69,158.6,158.6,101440.0,152.4538,152.4634,152.3769,152.3769,101440.0
2023-09-18 13:00:00,158.61,158.66,158.57,158.59,7690.0,152.3865,152.4346,152.3481,152.3673,7690.0
2023-09-18 13:10:00,158.57,158.59,158.49,158.5,5318.0,152.3481,152.3673,152.2712,152.2809,5318.0
2023-09-18 13:20:00,158.54,158.61,158.52,158.55,13697.0,152.3193,152.3865,152.3001,152.3289,13697.0
2023-09-18 13:30:00,158.56,158.64,158.56,158.61,18795.0,152.3385,152.4154,152.3385,152.3865,18795.0
2023-09-18 13:40:00,158.61,158.63,158.56,158.58,27668.0,152.3865,152.4058,152.3385,152.3577,27668.0
2023-09-18 13:50:00,158.58,158.59,158.5,158.5,10043.0,152.3577,152.3673,152.2809,152.2809,10043.0
2023-09-18 14:00:00,158.5,158.52,158.44,158.45,9053.0,152.2809,152.3001,152.2232,152.2328,9053.0
2023-09-18 14:10:00,158.43,158.51,158.42,158.45,16902.0,152.2136,152.2905,152.204,152.2328,16902.0
2023-09-18 14:20:00,158.46,158.47,158.4,158.43,19166.0,152.2424,152.252,152.1848,152.2136,19166.0
2023-09-18 14:30:00,158.43,158.48,158.42,158.44,22627.0,152.2136,152.2616,152.204,152.2232,22627.0
2023-09-18 14:40:00,158.42,158.47,158.41,158.42,32555.0,152.204,152.252,152.1944,152.204,32555.0
2023-09-18 14:50:00,158.41,158.43,158.26,158.34,61450.0,152.1944,152.2136,152.0503,152.1271,61450.0
2023-09-18 15:00:00,158.34,158.39,158.28,158.35,19554.0,152.1271,152.1752,152.0695,152.1367,19554.0
2023-09-18 15:10:00,158.36,158.36,158.28,158.3,11900.0,152.1463,152.1463,152.0695,152.0887,11900.0
2023-09-18 15:20:00,158.3,158.3,158.22,158.3,25039.0,152.0887,152.0887,152.0118,152.0887,25039.0
2023-09-18 15:30:00,158.29,158.3,158.21,158.22,14939.0,152.0791,152.0887,152.0022,152.0118,14939.0
2023-09-18 15:40:00,158.22,158.29,158.18,158.22,41692.0,152.0118,152.0791,151.9734,152.0118,41692.0
2023-09-18 15:50:00,158.22,158.27,158.15,158.24,51298.0,152.0118,152.0599,151.9446,152.0311,51298.0
2023-09-19 09:30:00,158.16,158.43,158.16,158.43,56383.0,151.9542,152.2136,151.9542,152.2136,56383.0
2023-09-19 09:40:00,158.41,158.42,158.18,158.37,93476.0,152.1944,152.204,151.9734,152.156,93476.0
2023-09-19 09:50:00,158.4,158.44,158.15,158.22,29544.0,152.1848,152.2232,151.9446,152.0118,29544.0
2023-09-19 10:00:00,158.22,158.22,157.87,157.9,31683.0,152.0118,152.0118,151.6756,151.7044,31683.0
2023-09-19 10:10:00,157.92,157.93,157.76,157.78,9850.0,151.7236,151.7332,151.5699,151.5891,9850.0
2023-09-19 10:20:00,157.82,157.88,157.81,157.88,9715.0,151.6275,151.6852,151.6179,151.6852,9715.0
2023-09-19 10:30:00,157.9,157.9,157.7,157.72,13607.0,151.7044,151.7044,151.5122,151.5315,13607.0
2023-09-19 10:40:00,157.71,157.79,157.65,157.68,13833.0,151.5218,151.5987,151.4642,151.493,13833.0
2023-09-19 10:50:00,157.64,157.67,157.59,157.65,14222.0,151.4546,151.4834,151.4066,151.4642,14222.0
2023-09-19 11:00:00,157.63,157.63,157.52,157.54,22732.0,151.445,151.445,151.3393,151.3585,22732.0
2023-09-19 11:10:00,157.56,157.64,157.53,157.56,6242.0,151.3777,151.4546,151.3489,151.3777,6242.0
2023-09-19 11:20:00,157.59,157.63,157.51,157.61,8173.0,151.4066,151.445,151.3297,151.4258,8173.0
2023-09-19 11:30:00,157.61,157.64,157.58,157.58,7461.0,151.4258,151.4546,151.397,151.397,7461.0
2023-09-19 11:40:00,157.58,157.58,157.44,157.47,8528.0,151.397,151.397,151.2624,151.2913,8528.0
2023-09-19 11:50:00,157.49,157.54,157.45,157.51,4306.0,151.3105,151.3585,151.2721,151.3297,4306.0
2023-09-19 12:00:00,157.51,157.51,157.35,157.35,12161.0,151.3297,151.3297,151.176,151.176,12161.0
2023-09-19 12:10:00,157.36,157.42,157.32,157.42,10585.0,151.1856,151.2432,151.1472,151.2432,10585.0
2023-09-19 12:20:00,157.39,157.39,157.32,157.32,15536.0,151.2144,151.2144,151.1472,151.1472,15536.0
2023-09-19 12:30:00,157.31,157.32,157.18,157.19,16328.0,151.1375,151.1472,151.0126,151.0223,16328.0
2023-09-19 12:40:00,157.21,157.23,157.11,157.16,17023.0,151.0415,151.0607,150.9454,150.9934,17023.0
2023-09-19 12:50:00,157.18,157.26,157.14,157.26,10019.0,151.0126,151.0895,150.9742,151.0895,10019.0
2023-09-19 13:00:00,157.26,157.28,157.23,157.28,6073.0,151.0895,151.1087,151.0607,151.1087,6073.0
2023-09-19 13:10:00,157.29,157.36,157.22,157.35,20302.0,151.1183,151.1856,151.0511,151.176,20302.0
2023-09-19 13:20:00,157.35,157.4,157.34,157.37,19201.0,151.176,151.224,151.1664,151.1952,19201.0
2023-09-19 13:30:00,157.39,157.51,157.39,157.5,6604.0,151.2144,151.3297,151.2144,151.3201,6604.0
2023-09-19 13:40:00,157.51,157.67,157.47,157.65,19709.0,151.3297,151.4834,151.2913,151.4642,19709.0
2023-09-19 13:50:00,157.66,157.69,157.6,157.63,10106.0,151.4738,151.5026,151.4162,151.445,10106.0
2023-09-19 14:00:00,157.65,157.74,157.62,157.68,237026.0,151.4642,151.5507,151.4354,151.493,237026.0
2023-09-19 14:10:00,157.69,157.74,157.61,157.64,29726.0,151.5026,151.5507,151.4258,151.4546,29726.0
2023-09-19 14:20:00,157.64,157.66,157.61,157.62,11659.0,151.4546,151.4738,151.4258,151.4354,11659.0
2023-09-19 14:30:00,157.61,158.01,157.61,157.97,28311.0,151.4258,151.8101,151.4258,151.7716,28311.0
2023-09-19 14:40:00,157.96,157.99,157.9,157.91,8861.0,151.762,151.7909,151.7044,151.714,8861.0
2023-09-19 14:50:00,157.9,157.91,157.75,157.76,23140.0,151.7044,151.714,151.5603,151.5699,23140.0
2023-09-19 15:00:00,157.72,157.77,157.69,157.71,14321.0,151.5315,151.5795,151.5026,151.5218,14321.0
2023-09-19 15:10:00,157.72,157.76,157.67,157.71,24204.0,151.5315,151.5699,151.4834,151.5218,24204.0
2023-09-19 15:20:00,157.71,157.83,157.66,157.81,39527.0,151.5218,151.6371,151.4738,151.6179,39527.0
2023-09-19 15:30:00,157.82,157.82,157.74,157.81,26215.0,151.6275,151.6275,151.5507,151.6179,26215.0
2023-09-19 15:40:00,157.81,157.98,157.79,157.92,36986.0,151.6179,151.7813,151.5987,151.7236,36986.0
2023-09-19 15:50:00,157.92,157.94,157.76,157.84,84625.0,151.7236,151.7428,151.5699,151.6467,84625.0
2023-09-20 09:30:00,158.36,158.51,158.31,158.48,36827.0,152.1463,152.2905,152.0983,152.2616,36827.0
2023-09-20 09:40:00,158.48,158.55,158.39,158.55,39156.0,152.2616,152.3289,152.1752,152.3289,39156.0
2023-09-20 09:50:00,158.53,158.62,158.52,158.57,18088.0,152.3097,152.3961,152.3001,152.3481,18088.0
2023-09-20 10:00:00,158.57,158.7,158.57,158.64,66092.0,152.3481,152.473,152.3481,152.4154,66092.0
2023-09-20 10:10:00,158.64,158.67,158.51,158.6,25153.0,152.4154,152.4442,152.2905,152.3769,25153.0
2023-09-20 10:20:00,158.6,158.73,158.6,158.73,35934.0,152.3769,152.5018,152.3769,152.5018,35934.0
2023-09-20 10:30:00,158.73,158.74,158.58,158.58,25990.0,152.5018,152.5114,152.3577,152.3577,25990.0
2023-09-20 10:40:00,158.59,158.63,158.57,158.59,6906.0,152.3673,152.4058,152.3481,152.3673,6906.0
2023-09-20 10:50:00,158.58,158.72,158.58,158.71,12066.0,152.3577,152.4922,152.3577,152.4826,12066.0
2023-09-20 11:00:00,158.72,158.82,158.71,158.82,10401.0,152.4922,152.5883,152.4826,152.5883,10401.0
2023-09-20 11:10:00,158.83,158.88,158.82,158.85,14188.0,152.5979,152.6459,152.5883,152.6171,14188.0
2023-09-20 11:20:00,158.84,158.86,158.75,158.75,8135.0,152.6075,152.6267,152.521,152.521,8135.0
2023-09-20 11:30:00,158.73,158.79,158.69,158.7,7539.0,152.5018,152.5595,152.4634,152.473,7539.0
2023-09-20 11:40:00,158.69,158.75,158.68,158.7,7389.0,152.4634,152.521,152.4538,152.473,7389.0
2023-09-20 11:50:00,158.68,158.71,158.66,158.7,8391.0,152.4538,152.4826,152.4346,152.473,8391.0
2023-09-20 12:00:00,158.69,158.69,158.63,158.67,4872.0,152.4634,152.4634,152.4058,152.4442,4872.0
2023-09-20 12:10:00,158.66,158.72,158.65,158.72,6517.0,152.4346,152.4922,152.425,152.4922,6517.0
2023-09-20 12:20:00,158.71,158.8,158.7,158.77,6506.0,152.4826,152.5691,152.473,152.5403,6506.0
2023-09-20 12:30:00,158.8,158.82,158.78,158.8,4557.0,152.5691,152.5883,152.5499,152.5691,4557.0
2023-09-20 12:40:00,158.81,158.84,158.8,158.82,298661.0,152.5787,152.6075,152.5691,152.5883,298661.0
2023-09-20 12:50:00,158.81,158.84,158.78,158.81,12402.0,152.5787,152.6075,152.5499,152.5787,12402.0
2023-09-20 13:00:00,158.82,158.82,158.75,158.75,11483.0,152.5883,152.5883,152.521,152.521,11483.0
2023-09-20 13:10:00,158.76,158.76,158.67,158.75,13738.0,152.5306,152.5306,152.4442,152.521,13738.0
2023-09-20 13:20:00,158.74,158.76,158.69,158.7,9986.0,152.5114,152.5306,152.4634,152.473,9986.0
2023-09-20 13:30:00,158.68,158.7,158.57,158.57,11717.0,152.4538,152.473,152.3481,152.3481,11717.0
2023-09-20 13:40:00,158.56,158.56,158.48,158.55,9701.0,152.3385,152.3385,152.2616,152.3289,9701.0
2023-09-20 13:50:00,158.55,158.67,158.54,158.65,15095.0,152.3289,152.4442,152.3193,152.425,15095.0
2023-09-20 14:00:00,158.56,158.62,158.05,158.18,33991.0,152.3385,152.3961,151.8485,151.9734,33991.0
2023-09-20 14:10:00,158.11,158.33,158.08,158.27,42145.0,151.9062,152.1175,151.8773,152.0599,42145.0
2023-09-20 14:20:00,158.25,158.36,158.19,158.25,25875.0,152.0407,152.1463,151.983,152.0407,25875.0
2023-09-20 14:30:00,158.25,158.56,158.17,158.42,45675.0,152.0407,152.3385,151.9638,152.204,45675.0
2023-09-20 14:40:00,158.4,158.49,158.1,158.12,24965.0,152.1848,152.2712,151.8965,151.9158,24965.0
2023-09-20 14:50:00,158.12,158.15,157.92,157.97,21161.0,151.9158,151.9446,151.7236,151.7716,21161.0
2023-09-20 15:00:00,157.96,158.09,157.89,157.91,21700.0,151.762,151.8869,151.6948,151.714,21700.0
2023-09-20 15:10:00,157.91,157.97,157.62,157.66,18276.0,151.714,151.7716,151.4354,151.4738,18276.0
2023-09-20 15:20:00,157.7,157.78,157.6,157.77,26287.0,151.5122,151.5891,151.4162,151.5795,26287.0
2023-09-20 15:30:00,157.8,157.8,157.3,157.34,56706.0,151.6083,151.6083,151.1279,151.1664,56706.0
2023-09-20 15:40:00,157.33,157.4,157.23,157.36,63387.0,151.1568,151.224,151.0607,151.1856,63387.0
2023-09-20 15:50:00,157.35,157.43,157.13,157.17,94429.0,151.176,151.2528,150.9646,151.003,94429.0
2023-09-21 09:30:00,156.5,156.61,155.94,155.95,38334.0,150.3593,150.465,149.8213,149.8309,38334.0
2023-09-21 09:40:00,156.0,156.29,155.83,156.27,33909.0,149.8789,150.1576,149.7156,150.1384,33909.0
2023-09-21 09:50:00,156.29,156.35,156.1,156.11,25512.0,150.1576,150.2152,149.975,149.9846,25512.0
2023-09-21 10:00:00,156.14,156.2,156.01,156.17,69887.0,150.0135,150.0711,149.8886,150.0423,69887.0
2023-09-21 10:10:00,156.19,156.48,156.17,156.38,18246.0,150.0615,150.3401,150.0423,150.244,18246.0
2023-09-21 10:20:00,156.38,156.46,156.17,156.17,20800.0,150.244,150.3209,150.0423,150.0423,20800.0
2023-09-21 10:30:00,156.17,156.17,155.96,156.1,109256.0,150.0423,150.0423,149.8405,149.975,109256.0
2023-09-21 10:40:00,156.11,156.14,155.91,155.92,13629.0,149.9846,150.0135,149.7925,149.8021,13629.0
2023-09-21 10:50:00,155.93,155.93,155.63,155.69,34377.0,149.8117,149.8117,149.5235,149.5811,34377.0
2023-09-21 11:00:00,155.68,155.86,155.67,155.77,16944.0,149.5715,149.7444,149.5619,149.658,16944.0
2023-09-21 11:10:00,155.76,155.8,155.64,155.69,17521.0,149.6484,149.6868,149.5331,149.5811,17521.0
2023-09-21 11:20:00,155.72,155.8,155.71,155.75,11591.0,149.6099,149.6868,149.6003,149.6388,11591.0
2023-09-21 11:30:00,155.74,155.91,155.72,155.87,33111.0,149.6291,149.7925,149.6099,149.754,33111.0
2023-09-21 11:40:00,155.86,155.98,155.77,155.96,15304.0,149.7444,149.8597,149.658,149.8405,15304.0
2023-09-21 11:50:00,155.96,155.97,155.82,155.82,14396.0,149.8405,149.8501,149.706,149.706,14396.0
2023-09-21 12:00:00,155.78,155.79,155.73,155.77,6698.0,149.6676,149.6772,149.6195,149.658,6698.0
2023-09-21 12:10:00,155.76,155.77,155.67,155.73,58050.0,149.6484,149.658,149.5619,149.6195,58050.0
2023-09-21 12:20:00,155.73,155.78,155.73,155.78,84868.0,149.6195,149.6676,149.6195,149.6676,84868.0
2023-09-21 12:30:00,155.75,155.83,155.68,155.69,25031.0,149.6388,149.7156,149.5715,149.5811,25031.0
2023-09-21 12:40:00,155.68,155.73,155.63,155.66,11698.0,149.5715,149.6195,149.5235,149.5523,11698.0
2023-09-21 12:50:00,155.66,155.68,155.56,155.57,23344.0,149.5523,149.5715,149.4562,149.4658,23344.0
2023-09-21 13:00:00,155.56,155.69,155.52,155.64,14882.0,149.4562,149.5811,149.4178,149.5331,14882.0
2023-09-21 13:10:00,155.65,155.89,155.64,155.88,30558.0,149.5427,149.7733,149.5331,149.7637,30558.0
2023-09-21 13:20:00,155.88,155.95,155.84,155.89,13183.0,149.7637,149.8309,149.7252,149.7733,13183.0
2023-09-21 13:30:00,155.89,155.95,155.88,155.88,10788.0,149.7733,149.8309,149.7637,149.7637,10788.0
2023-09-21 13:40:00,155.87,155.94,155.81,155.84,14037.0,149.754,149.8213,149.6964,149.7252,14037.0
2023-09-21 13:50:00,155.84,155.87,155.77,155.81,16002.0,149.7252,149.754,149.658,149.6964,16002.0
2023-09-21 14:00:00,155.82,155.83,155.72,155.72,21123.0,149.706,149.7156,149.6099,149.6099,21123.0
2023-09-21 14:10:00,155.72,155.78,155.66,155.67,27751.0,149.6099,149.6676,149.5523,149.5619,27751.0
2023-09-21 14:20:00,155.67,155.69,155.55,155.55,12969.0,149.5619,149.5811,149.4466,149.4466,12969.0
2023-09-21 14:30:00,155.54,155.63,155.48,155.57,26743.0,149.437,149.5235,149.3793,149.4658,26743.0
2023-09-21 14:40:00,155.56,155.61,155.52,155.56,25298.0,149.4562,149.5042,149.4178,149.4562,25298.0
2023-09-21 14:50:00,155.53,155.55,155.46,155.46,10685.0,149.4274,149.4466,149.3601,149.3601,10685.0
2023-09-21 15:00:00,155.47,155.54,155.43,155.52,31795.0,149.3697,149.437,149.3313,149.4178,31795.0
2023-09-21 15:10:00,155.52,155.55,155.3,155.33,57739.0,149.4178,149.4466,149.2064,149.2352,57739.0
2023-09-21 15:20:00,155.29,155.35,155.07,155.09,44249.0,149.1968,149.2544,148.9854,149.0047,44249.0
2023-09-21 15:30:00,155.08,155.17,154.96,155.09,89897.0,148.995,149.0815,148.8798,149.0047,89897.0
2023-09-21 15:40:00,155.09,155.11,154.97,155.01,79913.0,149.0047,149.0239,148.8894,148.9278,79913.0
2023-09-21 15:50:00,155.0,155.05,154.81,154.83,356327.0,148.9182,148.9662,148.7356,148.7549,356327.0
2023-09-22 09:30:00,155.11,155.29,154.93,155.21,44904.0,149.0239,149.1968,148.8509,149.1199,44904.0
2023-09-22 09:40:00,155.19,155.19,154.83,154.91,13614.0,149.1007,149.1007,148.7549,148.8317,13614.0
2023-09-22 09:50:00,154.93,154.95,154.64,154.86,25055.0,148.8509,148.8701,148.5723,148.7837,25055.0
2023-09-22 10:00:00,154.87,155.21,154.85,155.2,14899.0,148.7933,149.1199,148.7741,149.1103,14899.0
2023-09-22 10:10:00,155.22,155.23,154.92,154.96,21324.0,149.1296,149.1392,148.8413,148.8798,21324.0
2023-09-22 10:20:00,155.0,155.18,154.96,155.12,63416.0,148.9182,149.0911,148.8798,149.0335,63416.0
2023-09-22 10:30:00,155.12,155.21,155.04,155.07,358303.0,149.0335,149.1199,148.9566,148.9854,358303.0
2023-09-22 10:40:00,155.08,155.08,154.96,155.02,26118.0,148.995,148.995,148.8798,148.9374,26118.0
2023-09-22 10:50:00,154.99,155.15,154.95,155.06,44526.0,148.9086,149.0623,148.8701,148.9758,44526.0
2023-09-22 11:00:00,155.06,155.08,154.82,154.83,14689.0,148.9758,148.995,148.7452,148.7549,14689.0
2023-09-22 11:10:00,154.83,154.99,154.78,154.94,18584.0,148.7549,148.9086,148.7068,148.8605,18584.0
2023-09-22 11:20:00,154.96,155.11,154.92,155.11,10291.0,148.8798,149.0239,148.8413,149.0239,10291.0
2023-09-22 11:30:00,155.11,155.19,155.04,155.19,8124.0,149.0239,149.1007,148.9566,149.1007,8124.0
2023-09-22 11:40:00,155.17,155.18,155.0,155.01,17411.0,149.0815,149.0911,148.9182,148.9278,17411.0
2023-09-22 11:50:00,155.0,155.03,154.84,154.85,51040.0,148.9182,148.947,148.7645,148.7741,51040.0
2023-09-22 12:00:00,154.84,154.84,154.72,154.73,50352.0,148.7645,148.7645,148.6492,148.6588,50352.0
2023-09-22 12:10:00,154.72,154.88,154.67,154.87,226849.0,148.6492,148.8029,148.6011,148.7933,226849.0
2023-09-22 12:20:00,154.88,154.91,154.79,154.81,211393.0,148.8029,148.8317,148.7164,148.7356,211393.0
2023-09-22 12:30:00,154.83,155.03,154.79,155.02,174341.0,148.7549,148.947,148.7164,148.9374,174341.0
2023-09-22 12:40:00,155.03,155.05,154.96,154.99,155500.0,148.947,148.9662,148.8798,148.9086,155500.0
2023-09-22 12:50:00,154.99,155.01,154.92,154.94,88901.0,148.9086,148.9278,148.8413,148.8605,88901.0
2023-09-22 13:00:00,154.94,155.06,154.93,154.96,14851.0,148.8605,148.9758,148.8509,148.8798,14851.0
2023-09-22 13:10:00,154.97,155.03,154.91,154.95,11429.0,148.8894,148.947,148.8317,148.8701,11429.0
2023-09-22 13:20:00,154.97,154.97,154.71,154.76,32604.0,148.8894,148.8894,148.6396,148.6876,32604.0
2023-09-22 13:30:00,154.76,154.77,154.5,154.56,31490.0,148.6876,148.6972,148.4378,148.4954,31490.0
2023-09-22 13:40:00,154.57,154.58,154.44,154.52,12333.0,148.5051,148.5147,148.3802,148.457,12333.0
2023-09-22 13:50:00,154.51,154.72,154.51,154.66,15557.0,148.4474,148.6492,148.4474,148.5915,15557.0
2023-09-22 14:00:00,154.68,154.71,154.6,154.61,103375.0,148.6107,148.6396,148.5339,148.5435,103375.0
2023-09-22 14:10:00,154.62,154.62,154.42,154.43,23752.0,148.5531,148.5531,148.3609,148.3705,23752.0
2023-09-22 14:20:00,154.43,154.61,154.43,154.5,27979.0,148.3705,148.5435,148.3705,148.4378,27979.0
2023-09-22 14:30:00,154.49,154.58,154.44,154.46,43926.0,148.4282,148.5147,148.3802,148.3994,43926.0
2023-09-22 14:40:00,154.45,154.47,154.32,154.44,26897.0,148.3898,148.409,148.2649,148.3802,26897.0
2023-09-22 14:50:00,154.44,154.51,154.41,154.49,46502.0,148.3802,148.4474,148.3513,148.4282,46502.0
2023-09-22 15:00:00,154.48,154.97,154.46,154.97,34116.0,148.4186,148.8894,148.3994,148.8894,34116.0
2023-09-22 15:10:00,154.99,155.03,154.92,154.98,67030.0,148.9086,148.947,148.8413,148.899,67030.0
2023-09-22 15:20:00,154.98,155.13,154.91,154.98,35223.0,148.899,149.0431,148.8317,148.899,35223.0
2023-09-22 15:30:00,154.98,155.02,154.69,154.69,29435.0,148.899,148.9374,148.6203,148.6203,29435.0
2023-09-22 15:40:00,154.69,154.7,154.22,154.28,44251.0,148.6203,148.63,148.1688,148.2264,44251.0
2023-09-22 15:50:00,154.28,154.36,154.14,154.22,130694.0,148.2264,148.3033,148.0919,148.1688,130694.0
2023-09-25 09:30:00,153.74,154.01,153.52,153.72,61405.0,147.7076,147.967,147.4963,147.6884,61405.0
2023-09-25 09:40:00,153.74,154.0,153.73,153.92,47501.0,147.7076,147.9574,147.698,147.8806,47501.0
2023-09-25 09:50:00,153.91,154.22,153.89,154.21,58604.0,147.871,148.1688,147.8517,148.1592,58604.0
2023-09-25 10:00:00,154.21,154.21,153.88,153.93,74188.0,148.1592,148.1592,147.8421,147.8902,74188.0
2023-09-25 10:10:00,153.93,154.09,153.88,153.89,51264.0,147.8902,148.0439,147.8421,147.8517,51264.0
2023-09-25 10:20:00,153.88,153.99,153.74,153.82,305115.0,147.8421,147.9478,147.7076,147.7845,305115.0
2023-09-25 10:30:00,153.81,154.02,153.78,154.02,47861.0,147.7749,147.9766,147.7461,147.9766,47861.0
2023-09-25 10:40:00,154.02,154.02,153.91,153.98,29716.0,147.9766,147.9766,147.871,147.9382,29716.0
2023-09-25 10:50:00,153.99,153.99,153.77,153.78,27147.0,147.9478,147.9478,147.7364,147.7461,27147.0
2023-09-25 11:00:00,153.78,154.04,153.69,154.02,26792.0,147.7461,147.9959,147.6596,147.9766,26792.0
2023-09-25 11:10:00,154.02,154.37,153.98,154.37,72492.0,147.9766,148.3129,147.9382,148.3129,72492.0
2023-09-25 11:20:00,154.37,154.41,154.23,154.24,22126.0,148.3129,148.3513,148.1784,148.188,22126.0
2023-09-25 11:30:00,154.28,154.33,154.17,154.18,36075.0,148.2264,148.2745,148.1208,148.1304,36075.0
2023-09-25 11:40:00,154.18,154.46,154.17,154.36,24898.0,148.1304,148.3994,148.1208,148.3033,24898.0
2023-09-25 11:50:00,154.38,154.45,154.33,154.38,25409.0,148.3225,148.3898,148.2745,148.3225,25409.0
2023-09-25 12:00:00,154.38,154.46,154.35,154.44,15037.0,148.3225,148.3994,148.2937,148.3802,15037.0
2023-09-25 12:10:00,154.43,154.54,154.43,154.5,6654.0,148.3705,148.4762,148.3705,148.4378,6654.0
2023-09-25 12:20:00,154.52,154.59,154.51,154.56,20312.0,148.457,148.5243,148.4474,148.4954,20312.0
2023-09-25 12:30:00,154.56,154.59,154.47,154.5,31985.0,148.4954,148.5243,148.409,148.4378,31985.0
2023-09-25 12:40:00,154.5,154.55,154.47,154.51,26118.0,148.4378,148.4858,148.409,148.4474,26118.0
2023-09-25 12:50:00,154.47,154.48,154.3,154.43,35238.0,148.409,148.4186,148.2456,148.3705,35238.0
2023-09-25 13:00:00,154.4,154.53,154.33,154.51,41638.0,148.3417,148.4666,148.2745,148.4474,41638.0
2023-09-25 13:10:00,154.52,154.63,154.52,154.55,106274.0,148.457,148.5627,148.457,148.4858,106274.0
2023-09-25 13:20:00,154.58,154.58,154.24,154.32,13422.0,148.5147,148.5147,148.188,148.2649,13422.0
2023-09-25 13:30:00,154.34,154.41,154.24,154.41,10698.0,148.2841,148.3513,148.188,148.3513,10698.0
2023-09-25 13:40:00,154.4,154.41,154.28,154.41,19518.0,148.3417,148.3513,148.2264,148.3513,19518.0
2023-09-25 13:50:00,154.41,154.52,154.39,154.52,11270.0,148.3513,148.457,148.3321,148.457,11270.0
2023-09-25 14:00:00,154.53,154.59,154.48,154.48,64440.0,148.4666,148.5243,148.4186,148.4186,64440.0
2023-09-25 14:10:00,154.45,154.52,154.37,154.41,10374.0,148.3898,148.457,148.3129,148.3513,10374.0
2023-09-25 14:20:00,154.42,154.43,154.3,154.34,12879.0,148.3609,148.3705,148.2456,148.2841,12879.0
2023-09-25 14:30:00,154.33,154.53,154.3,154.44,26996.0,148.2745,148.4666,148.2456,148.3802,26996.0
2023-09-25 14:40:00,154.44,154.49,154.38,154.45,95984.0,148.3802,148.4282,148.3225,148.3898,95984.0
2023-09-25 14:50:00,154.43,154.47,154.33,154.34,282946.0,148.3705,148.409,148.2745,148.2841,282946.0
2023-09-25 15:00:00,154.33,154.37,154.09,154.1,30631.0,148.2745,148.3129,148.0439,148.0535,30631.0
2023-09-25 15:10:00,154.08,154.54,154.08,154.54,41182.0,148.0343,148.4762,148.0343,148.4762,41182.0
2023-09-25 15:20:00,154.53,154.58,154.28,154.38,31129.0,148.4666,148.5147,148.2264,148.3225,31129.0
2023-09-25 15:30:00,154.4,154.55,154.33,154.55,23439.0,148.3417,148.4858,148.2745,148.4858,23439.0
2023-09-25 15:40:00,154.55,154.57,154.43,154.54,21370.0,148.4858,148.5051,148.3705,148.4762,21370.0
2023-09-25 15:50:00,154.52,154.71,154.36,154.69,241922.0,148.457,148.6396,148.3033,148.6203,241922.0
2023-09-26 09:30:00,152.72,153.0,152.65,152.93,58383.0,147.6807,147.9515,147.613,147.8838,58383.0
2023-09-26 09:40:00,152.91,153.19,152.82,153.03,159181.0,147.8644,148.1352,147.7774,147.9805,159181.0
2023-09-26 09:50:00,153.03,153.04,152.89,153.02,25633.0,147.9805,147.9901,147.8451,147.9708,25633.0
2023-09-26 10:00:00,153.12,153.15,152.8,152.84,78951.0,148.0675,148.0965,147.7581,147.7967,78951.0
2023-09-26 10:10:00,152.86,152.86,152.35,152.36,23585.0,147.8161,147.8161,147.3229,147.3326,23585.0
2023-09-26 10:20:00,152.43,152.64,152.39,152.63,29406.0,147.4003,147.6033,147.3616,147.5937,29406.0
2023-09-26 10:30:00,152.61,152.63,152.4,152.49,41080.0,147.5743,147.5937,147.3713,147.4583,41080.0
2023-09-26 10:40:00,152.48,152.71,152.48,152.55,43063.0,147.4486,147.671,147.4486,147.5163,43063.0
2023-09-26 10:50:00,152.54,152.68,152.5,152.68,79084.0,147.5066,147.642,147.468,147.642,79084.0
2023-09-26 11:00:00,152.68,152.76,152.52,152.57,27004.0,147.642,147.7194,147.4873,147.5356,27004.0
2023-09-26 11:10:00,152.54,152.58,152.5,152.51,8933.0,147.5066,147.5453,147.468,147.4776,8933.0
2023-09-26 11:20:00,152.51,152.52,152.28,152.29,8640.0,147.4776,147.4873,147.2552,147.2649,8640.0
2023-09-26 11:30:00,152.26,152.35,152.19,152.33,32288.0,147.2359,147.3229,147.1682,147.3036,32288.0
2023-09-26 11:40:00,152.31,152.31,152.14,152.22,18227.0,147.2842,147.2842,147.1198,147.1972,18227.0
2023-09-26 11:50:00,152.23,152.43,152.22,152.42,18789.0,147.2069,147.4003,147.1972,147.3906,18789.0
2023-09-26 12:00:00,152.4,152.52,152.32,152.51,10717.0,147.3713,147.4873,147.2939,147.4776,10717.0
2023-09-26 12:10:00,152.49,152.55,152.37,152.42,31382.0,147.4583,147.5163,147.3422,147.3906,31382.0
2023-09-26 12:20:00,152.38,152.48,152.38,152.44,3368.0,147.3519,147.4486,147.3519,147.4099,3368.0
2023-09-26 12:30:00,152.44,152.44,152.35,152.4,5897.0,147.4099,147.4099,147.3229,147.3713,5897.0
2023-09-26 12:40:00,152.43,152.47,152.41,152.46,8040.0,147.4003,147.4389,147.3809,147.4293,8040.0
2023-09-26 12:50:00,152.46,152.51,152.41,152.42,11432.0,147.4293,147.4776,147.3809,147.3906,11432.0
2023-09-26 13:00:00,152.42,152.51,152.24,152.51,47592.0,147.3906,147.4776,147.2165,147.4776,47592.0
2023-09-26 13:10:00,152.49,152.52,152.34,152.34,12758.0,147.4583,147.4873,147.3132,147.3132,12758.0
2023-09-26 13:20:00,152.35,152.37,152.22,152.22,12842.0,147.3229,147.3422,147.1972,147.1972,12842.0
2023-09-26 13:30:00,152.21,152.26,151.97,151.97,19679.0,147.1875,147.2359,146.9554,146.9554,19679.0
2023-09-26 13:40:00,151.96,151.96,151.86,151.87,14296.0,146.9458,146.9458,146.8491,146.8587,14296.0
2023-09-26 13:50:00,151.88,152.06,151.87,152.05,23621.0,146.8684,147.0425,146.8587,147.0328,23621.0
2023-09-26 14:00:00,152.05,152.05,151.87,151.87,19607.0,147.0328,147.0328,146.8587,146.8587,19607.0
2023-09-26 14:10:00,151.87,151.91,151.74,151.74,17362.0,146.8587,146.8974,146.733,146.733,17362.0
2023-09-26 14:20:00,151.75,151.9,151.74,151.77,21059.0,146.7427,146.8878,146.733,146.762,21059.0
2023-09-26 14:30:00,151.76,151.83,151.69,151.71,36458.0,146.7524,146.8201,146.6847,146.704,36458.0
2023-09-26 14:40:00,151.71,151.75,151.64,151.67,56223.0,146.704,146.7427,146.6363,146.6653,56223.0
2023-09-26 14:50:00,151.68,151.73,151.64,151.73,49405.0,146.675,146.7234,146.6363,146.7234,49405.0
2023-09-26 15:00:00,151.73,151.86,151.67,151.85,28387.0,146.7234,146.8491,146.6653,146.8394,28387.0
2023-09-26 15:10:00,151.85,151.86,151.59,151.6,23765.0,146.8394,146.8491,146.588,146.5977,23765.0
2023-09-26 15:20:00,151.6,151.63,151.53,151.59,38026.0,146.5977,146.6267,146.53,146.588,38026.0
2023-09-26 15:30:00,151.61,151.71,151.58,151.71,27316.0,146.6073,146.704,146.5783,146.704,27316.0
2023-09-26 15:40:00,151.71,151.85,151.66,151.66,51794.0,146.704,146.8394,146.6557,146.6557,51794.0
2023-09-26 15:50:00,151.66,151.81,151.57,151.68,175159.0,146.6557,146.8007,146.5686,146.675,175159.0
2023-09-27 09:30:00,152.16,152.42,152.03,152.04,81700.0,147.1392,147.3906,147.0135,147.0231,81700.0
2023-09-27 09:40:00,151.99,152.11,151.81,151.97,26062.0,146.9748,147.0908,146.8007,146.9554,26062.0
2023-09-27 09:50:00,151.99,152.17,151.97,152.13,8746.0,146.9748,147.1488,146.9554,147.1102,8746.0
2023-09-27 10:00:00,152.15,152.2,151.99,152.13,10441.0,147.1295,147.1779,146.9748,147.1102,10441.0
2023-09-27 10:10:00,152.11,152.11,152.02,152.03,93265.0,147.0908,147.0908,147.0038,147.0135,93265.0
2023-09-27 10:20:00,152.04,152.37,152.03,152.22,63118.0,147.0231,147.3422,147.0135,147.1972,63118.0
2023-09-27 10:30:00,152.21,152.26,152.02,152.18,55202.0,147.1875,147.2359,147.0038,147.1585,55202.0
2023-09-27 10:40:00,152.19,152.19,152.03,152.14,21851.0,147.1682,147.1682,147.0135,147.1198,21851.0
2023-09-27 10:50:00,152.13,152.13,151.73,151.75,42875.0,147.1102,147.1102,146.7234,146.7427,42875.0
2023-09-27 11:00:00,151.71,151.97,151.69,151.97,12741.0,146.704,146.9554,146.6847,146.9554,12741.0
2023-09-27 11:10:00,151.95,151.98,151.82,151.88,32827.0,146.9361,146.9651,146.8104,146.8684,32827.0
2023-09-27 11:20:00,151.84,151.91,151.78,151.86,29676.0,146.8297,146.8974,146.7717,146.8491,29676.0
2023-09-27 11:30:00,151.88,151.97,151.82,151.82,27385.0,146.8684,146.9554,146.8104,146.8104,27385.0
2023-09-27 11:40:00,151.79,151.82,151.53,151.6,18703.0,146.7814,146.8104,146.53,146.5977,18703.0
2023-09-27 11:50:00,151.62,151.65,151.57,151.62,25617.0,146.617,146.646,146.5686,146.617,25617.0
2023-09-27 12:00:00,151.62,151.63,151.32,151.35,20259.0,146.617,146.6267,146.3269,146.3559,20259.0
2023-09-27 12:10:00,151.35,151.4,151.24,151.26,21577.0,146.3559,146.4043,146.2495,146.2689,21577.0
2023-09-27 12:20:00,151.23,151.32,151.21,151.31,19913.0,146.2399,146.3269,146.2205,146.3172,19913.0
2023-09-27 12:30:00,151.28,151.5,151.28,151.42,37383.0,146.2882,146.501,146.2882,146.4236,37383.0
2023-09-27 12:40:00,151.42,151.61,151.42,151.55,15854.0,146.4236,146.6073,146.4236,146.5493,15854.0
2023-09-27 12:50:00,151.54,151.56,151.31,151.31,45317.0,146.5396,146.559,146.3172,146.3172,45317.0
2023-09-27 13:00:00,151.38,151.46,151.32,151.38,8168.0,146.3849,146.4623,146.3269,146.3849,8168.0
2023-09-27 13:10:00,151.37,151.41,151.05,151.11,41278.0,146.3752,146.4139,146.0658,146.1238,41278.0
2023-09-27 13:20:00,151.11,151.11,150.8,150.84,24247.0,146.1238,146.1238,145.8241,145.8627,24247.0
2023-09-27 13:30:00,150.82,150.92,150.81,150.88,36998.0,145.8434,145.9401,145.8337,145.9014,36998.0
2023-09-27 13:40:00,150.82,150.91,150.73,150.9,19054.0,145.8434,145.9304,145.7564,145.9208,19054.0
2023-09-27 13:50:00,150.92,151.12,150.91,151.11,26164.0,145.9401,146.1335,145.9304,146.1238,26164.0
2023-09-27 14:00:00,151.14,151.14,151.01,151.01,54158.0,146.1528,146.1528,146.0271,146.0271,54158.0
2023-09-27 14:10:00,150.97,151.14,150.95,151.08,43448.0,145.9884,146.1528,145.9691,146.0948,43448.0
2023-09-27 14:20:00,151.1,151.47,151.08,151.46,57806.0,146.1142,146.4719,146.0948,146.4623,57806.0
2023-09-27 14:30:00,151.48,151.93,151.48,151.93,76566.0,146.4816,146.9168,146.4816,146.9168,76566.0
2023-09-27 14:40:00,151.92,152.04,151.81,151.88,40493.0,146.9071,147.0231,146.8007,146.8684,40493.0
2023-09-27 14:50:00,151.85,151.96,151.8,151.88,51560.0,146.8394,146.9458,146.7911,146.8684,51560.0
2023-09-27 15:00:00,151.87,152.26,151.82,152.2,60949.0,146.8587,147.2359,146.8104,147.1779,60949.0
2023-09-27 15:10:00,152.19,152.31,151.98,151.99,66997.0,147.1682,147.2842,146.9651,146.9748,66997.0
2023-09-27 15:20:00,151.99,152.17,151.99,152.08,53771.0,146.9748,147.1488,146.9748,147.0618,53771.0
2023-09-27 15:30:00,152.07,152.07,151.79,151.84,39551.0,147.0521,147.0521,146.7814,146.8297,39551.0
2023-09-27 15:40:00,151.83,151.83,151.48,151.57,233784.0,146.8201,146.8201,146.4816,146.5686,233784.0
2023-09-27 15:50:00,151.58,151.83,151.56,151.81,122700.0,146.5783,146.8201,146.559,146.8007,122700.0
2023-09-28 09:30:00,151.86,152.42,151.77,152.26,85656.0,146.8491,147.3906,146.762,147.2359,85656.0
2023-09-28 09:40:00,152.27,152.27,151.85,151.94,120506.0,147.2455,147.2455,146.8394,146.9264,120506.0
2023-09-28 09:50:00,151.93,152.42,151.93,152.4,45596.0,146.9168,147.3906,146.9168,147.3713,45596.0
2023-09-28 10:00:00,152.41,152.55,152.33,152.39,31418.0,147.3809,147.5163,147.3036,147.3616,31418.0
2023-09-28 10:10:00,152.38,152.49,152.14,152.35,167137.0,147.3519,147.4583,147.1198,147.3229,167137.0
2023-09-28 10:20:00,152.36,152.45,152.23,152.3,59475.0,147.3326,147.4196,147.2069,147.2746,59475.0
2023-09-28 10:30:00,152.27,152.31,151.97,152.29,39058.0,147.2455,147.2842,146.9554,147.2649,39058.0
2023-09-28 10:40:00,152.29,152.5,152.14,152.45,27118.0,147.2649,147.468,147.1198,147.4196,27118.0
2023-09-28 10:50:00,152.47,152.55,152.42,152.48,27348.0,147.4389,147.5163,147.3906,147.4486,27348.0
2023-09-28 11:00:00,152.5,152.66,152.44,152.62,29761.0,147.468,147.6227,147.4099,147.584,29761.0
2023-09-28 11:10:00,152.62,152.64,152.42,152.42,38923.0,147.584,147.6033,147.3906,147.3906,38923.0
2023-09-28 11:20:00,152.42,152.75,152.41,152.73,33251.0,147.3906,147.7097,147.3809,147.6904,33251.0
2023-09-28 11:30:00,152.74,152.88,152.73,152.83,31099.0,147.7,147.8354,147.6904,147.7871,31099.0
2023-09-28 11:40:00,152.83,153.06,152.83,153.0,29493.0,147.7871,148.0095,147.7871,147.9515,29493.0
2023-09-28 11:50:00,153.0,153.04,152.88,152.92,48873.0,147.9515,147.9901,147.8354,147.8741,48873.0
2023-09-28 12:00:00,152.92,152.93,152.67,152.77,36892.0,147.8741,147.8838,147.6323,147.7291,36892.0
2023-09-28 12:10:00,152.77,152.85,152.7,152.85,41217.0,147.7291,147.8064,147.6614,147.8064,41217.0
2023-09-28 12:20:00,152.85,153.09,152.8,153.06,20011.0,147.8064,148.0385,147.7581,148.0095,20011.0
2023-09-28 12:30:00,153.06,153.11,152.91,153.01,26811.0,148.0095,148.0578,147.8644,147.9611,26811.0
2023-09-28 12:40:00,153.0,153.1,152.8,152.81,18155.0,147.9515,148.0482,147.7581,147.7677,18155.0
2023-09-28 12:50:00,152.82,152.86,152.61,152.71,30997.0,147.7774,147.8161,147.5743,147.671,30997.0
2023-09-28 13:00:00,152.7,152.78,152.53,152.71,41260.0,147.6614,147.7387,147.497,147.671,41260.0
2023-09-28 13:10:00,152.72,152.73,152.61,152.61,18536.0,147.6807,147.6904,147.5743,147.5743,18536.0
2023-09-28 13:20:00,152.61,152.75,152.5,152.5,22494.0,147.5743,147.7097,147.468,147.468,22494.0
2023-09-28 13:30:00,152.51,152.51,152.28,152.44,47938.0,147.4776,147.4776,147.2552,147.4099,47938.0
2023-09-28 13:40:00,152.44,152.51,152.32,152.48,34036.0,147.4099,147.4776,147.2939,147.4486,34036.0
2023-09-28 13:50:00,152.48,152.5,152.36,152.44,38744.0,147.4486,147.468,147.3326,147.4099,38744.0
2023-09-28 14:00:00,152.44,152.55,152.4,152.55,45132.0,147.4099,147.5163,147.3713,147.5163,45132.0
2023-09-28 14:10:00,152.56,152.77,152.5,152.71,71428.0,147.526,147.7291,147.468,147.671,71428.0
2023-09-28 14:20:00,152.72,152.75,152.65,152.68,44008.0,147.6807,147.7097,147.613,147.642,44008.0
2023-09-28 14:30:00,152.69,152.69,152.29,152.41,35075.0,147.6517,147.6517,147.2649,147.3809,35075.0
2023-09-28 14:40:00,152.41,152.61,152.38,152.49,23943.0,147.3809,147.5743,147.3519,147.4583,23943.0
2023-09-28 14:50:00,152.49,152.64,152.45,152.64,32842.0,147.4583,147.6033,147.4196,147.6033,32842.0
2023-09-28 15:00:00,152.64,152.77,152.61,152.71,89659.0,147.6033,147.7291,147.5743,147.671,89659.0
2023-09-28 15:10:00,152.71,152.94,152.71,152.92,32262.0,147.671,147.8934,147.671,147.8741,32262.0
2023-09-28 15:20:00,152.91,153.02,152.9,153.0,48943.0,147.8644,147.9708,147.8548,147.9515,48943.0
2023-09-28 15:30:00,152.99,153.01,152.44,152.44,90403.0,147.9418,147.9611,147.4099,147.4099,90403.0
2023-09-28 15:40:00,152.45,152.63,152.42,152.47,64155.0,147.4196,147.5937,147.3906,147.4389,64155.0
2023-09-28 15:50:00,152.47,152.59,152.39,152.55,99355.0,147.4389,147.555,147.3616,147.5163,99355.0
2023-09-29 09:30:00,153.45,153.47,153.21,153.37,61114.0,148.3866,148.406,148.1545,148.3093,61114.0
2023-09-29 09:40:00,153.38,153.42,152.81,152.87,33297.0,148.3189,148.3576,147.7677,147.8258,33297.0
2023-09-29 09:50:00,152.88,153.12,152.81,153.09,29172.0,147.8354,148.0675,147.7677,148.0385,29172.0
2023-09-29 10:00:00,153.1,153.14,152.81,152.88,19552.0,148.0482,148.0868,147.7677,147.8354,19552.0
2023-09-29 10:10:00,152.88,152.91,152.66,152.75,29030.0,147.8354,147.8644,147.6227,147.7097,29030.0
2023-09-29 10:20:00,152.74,152.82,152.6,152.71,165544.0,147.7,147.7774,147.5647,147.671,165544.0
2023-09-29 10:30:00,152.69,152.89,152.69,152.86,49244.0,147.6517,147.8451,147.6517,147.8161,49244.0
2023-09-29 10:40:00,152.86,152.95,152.77,152.94,32668.0,147.8161,147.9031,147.7291,147.8934,32668.0
2023-09-29 10:50:00,152.94,153.03,152.78,152.82,22675.0,147.8934,147.9805,147.7387,147.7774,22675.0
2023-09-29 11:00:00,152.83,152.84,152.54,152.68,37157.0,147.7871,147.7967,147.5066,147.642,37157.0
2023-09-29 11:10:00,152.67,152.9,152.66,152.85,72418.0,147.6323,147.8548,147.6227,147.8064,72418.0
2023-09-29 11:20:00,152.85,153.2,152.83,152.83,28579.0,147.8064,148.1449,147.7871,147.7871,28579.0
2023-09-29 11:30:00,152.82,152.91,152.46,152.52,23526.0,147.7774,147.8644,147.4293,147.4873,23526.0
2023-09-29 11:40:00,152.5,152.63,152.37,152.38,43475.0,147.468,147.5937,147.3422,147.3519,43475.0
2023-09-29 11:50:00,152.4,152.45,152.25,152.4,19381.0,147.3713,147.4196,147.2262,147.3713,19381.0
2023-09-29 12:00:00,152.42,152.65,152.34,152.65,40772.0,147.3906,147.613,147.3132,147.613,40772.0
2023-09-29 12:10:00,152.59,152.66,152.32,152.52,27525.0,147.555,147.6227,147.2939,147.4873,27525.0
2023-09-29 12:20:00,152.52,152.64,152.51,152.56,16942.0,147.4873,147.6033,147.4776,147.526,16942.0
2023-09-29 12:30:00,152.56,152.6,152.45,152.48,8825.0,147.526,147.5647,147.4196,147.4486,8825.0
2023-09-29 12:40:00,152.47,152.59,152.24,152.28,30211.0,147.4389,147.555,147.2165,147.2552,30211.0
2023-09-29 12:50:00,152.26,152.29,152.05,152.16,20363.0,147.2359,147.2649,147.0328,147.1392,20363.0
2023-09-29 13:00:00,152.16,152.17,151.66,151.71,24899.0,147.1392,147.1488,146.6557,146.704,24899.0
2023-09-29 13:10:00,151.72,151.76,151.62,151.72,65272.0,146.7137,146.7524,146.617,146.7137,65272.0
2023-09-29 13:20:00,151.68,151.96,151.68,151.93,18034.0,146.675,146.9458,146.675,146.9168,18034.0
2023-09-29 13:30:00,151.93,151.95,151.79,151.87,16887.0,146.9168,146.9361,146.7814,146.8587,16887.0
2023-09-29 13:40:00,151.85,151.98,151.69,151.69,22788.0,146.8394,146.9651,146.6847,146.6847,22788.0
2023-09-29 13:50:00,151.65,151.76,151.47,151.48,18240.0,146.646,146.7524,146.4719,146.4816,18240.0
2023-09-29 14:00:00,151.47,151.65,151.4,151.5,22871.0,146.4719,146.646,146.4043,146.501,22871.0
2023-09-29 14:10:00,151.53,151.61,151.47,151.53,22245.0,146.53,146.6073,146.4719,146.53,22245.0
2023-09-29 14:20:00,151.5,151.73,151.45,151.48,66776.0,146.501,146.7234,146.4526,146.4816,66776.0
2023-09-29 14:30:00,151.48,151.53,151.37,151.52,41969.0,146.4816,146.53,146.3752,146.5203,41969.0
2023-09-29 14:40:00,151.53,151.78,151.52,151.68,46699.0,146.53,146.7717,146.5203,146.675,46699.0
2023-09-29 14:50:00,151.66,152.12,151.65,152.11,62977.0,146.6557,147.1005,146.646,147.0908,62977.0
2023-09-29 15:00:00,152.15,152.23,151.86,151.93,33054.0,147.1295,147.2069,146.8491,146.9168,33054.0
2023-09-29 15:10:00,151.92,152.16,151.87,152.07,33106.0,146.9071,147.1392,146.8587,147.0521,33106.0
2023-09-29 15:20:00,152.05,152.07,151.77,151.95,52950.0,147.0328,147.0521,146.762,146.9361,52950.0
2023-09-29 15:30:00,151.93,151.97,151.63,151.83,33749.0,146.9168,146.9554,146.6267,146.8201,33749.0
2023-09-29 15:40:00,151.8,151.96,151.67,151.96,29575.0,146.7911,146.9458,146.6653,146.9458,29575.0
2023-09-29 15:50:00,151.96,152.3,151.69,151.86,119427.0,146.9458,147.2746,146.6847,146.8491,119427.0
2023-10-02 09:30:00,151.7,151.7,151.26,151.29,100151.0,146.6944,146.6944,146.2689,146.2979,100151.0
2023-10-02 09:40:00,151.16,151.19,150.78,150.83,37466.0,146.1722,146.2012,145.8047,145.8531,37466.0
2023-10-02 09:50:00,150.8,150.91,150.53,150.81,26401.0,145.8241,145.9304,145.563,145.8337,26401.0
2023-10-02 10:00:00,150.8,151.04,150.71,150.74,51628.0,145.8241,146.0561,145.737,145.766,51628.0
2023-10-02 10:10:00,150.73,150.84,150.56,150.64,95378.0,145.7564,145.8627,145.592,145.6693,95378.0
2023-10-02 10:20:00,150.66,150.83,150.43,150.47,71058.0,145.6887,145.8531,145.4663,145.5049,71058.0
2023-10-02 10:30:00,150.47,150.6,150.32,150.4,34459.0,145.5049,145.6307,145.3599,145.4373,34459.0
2023-10-02 10:40:00,150.39,150.42,150.05,150.12,38283.0,145.4276,145.4566,145.0988,145.1665,38283.0
2023-10-02 10:50:00,150.12,150.22,150.01,150.12,183408.0,145.1665,145.2632,145.0601,145.1665,183408.0
2023-10-02 11:00:00,150.17,150.5,150.16,150.2,105261.0,145.2148,145.534,145.2052,145.2439,105261.0
2023-10-02 11:10:00,150.2,150.42,150.13,150.31,24040.0,145.2439,145.4566,145.1762,145.3502,24040.0
2023-10-02 11:20:00,150.31,150.6,150.29,150.54,35863.0,145.3502,145.6307,145.3309,145.5726,35863.0
2023-10-02 11:30:00,150.54,150.62,150.27,150.32,73351.0,145.5726,145.65,145.3115,145.3599,73351.0
2023-10-02 11:40:00,150.31,150.32,149.98,150.03,42594.0,145.3502,145.3599,145.0311,145.0795,42594.0
2023-10-02 11:50:00,150.02,150.07,149.7,149.84,72087.0,145.0698,145.1181,144.7604,144.8957,72087.0
2023-10-02 12:00:00,149.81,149.84,149.55,149.59,62749.0,144.8667,144.8957,144.6153,144.654,62749.0
2023-10-02 12:10:00,149.62,149.81,149.59,149.71,31294.0,144.683,144.8667,144.654,144.77,31294.0
2023-10-02 12:20:00,149.7,149.81,149.62,149.67,46680.0,144.7604,144.8667,144.683,144.7313,46680.0
2023-10-02 12:30:00,149.64,149.73,149.52,149.63,26178.0,144.7023,144.7894,144.5863,144.6927,26178.0
2023-10-02 12:40:00,149.63,149.66,149.28,149.28,19636.0,144.6927,144.7217,144.3542,144.3542,19636.0
2023-10-02 12:50:00,149.3,149.42,149.25,149.41,24263.0,144.3735,144.4896,144.3252,144.4799,24263.0
2023-10-02 13:00:00,149.4,149.59,149.4,149.56,12576.0,144.4703,144.654,144.4703,144.625,12576.0
2023-10-02 13:10:00,149.55,149.73,149.46,149.71,12908.0,144.6153,144.7894,144.5283,144.77,12908.0
2023-10-02 13:20:00,149.7,149.81,149.66,149.74,70175.0,144.7604,144.8667,144.7217,144.799,70175.0
2023-10-02 13:30:00,149.76,149.79,149.58,149.61,39121.0,144.8184,144.8474,144.6443,144.6733,39121.0
2023-10-02 13:40:00,149.59,149.78,149.59,149.69,42241.0,144.654,144.8377,144.654,144.7507,42241.0
2023-10-02 13:50:00,149.71,149.79,149.63,149.67,13752.0,144.77,144.8474,144.6927,144.7313,13752.0
2023-10-02 14:00:00,149.7,149.84,149.58,149.81,49824.0,144.7604,144.8957,144.6443,144.8667,49824.0
2023-10-02 14:10:00,149.84,150.11,149.77,149.81,52280.0,144.8957,145.1568,144.828,144.8667,52280.0
2023-10-02 14:20:00,149.78,149.78,149.47,149.48,23194.0,144.8377,144.8377,144.5379,144.5476,23194.0
2023-10-02 14:30:00,149.48,149.59,149.42,149.43,45028.0,144.5476,144.654,144.4896,144.4993,45028.0
2023-10-02 14:40:00,149.41,149.5,149.37,149.5,153243.0,144.4799,144.567,144.4412,144.567,153243.0
2023-10-02 14:50:00,149.5,149.64,149.43,149.49,21209.0,144.567,144.7023,144.4993,144.5573,21209.0
2023-10-02 15:00:00,149.48,149.61,149.31,149.55,83648.0,144.5476,144.6733,144.3832,144.6153,83648.0
2023-10-02 15:10:00,149.55,149.7,149.49,149.58,48280.0,144.6153,144.7604,144.5573,144.6443,48280.0
2023-10-02 15:20:00,149.57,149.81,149.54,149.7,45000.0,144.6346,144.8667,144.6056,144.7604,45000.0
2023-10-02 15:30:00,149.69,149.85,149.65,149.83,67155.0,144.7507,144.9054,144.712,144.8861,67155.0
2023-10-02 15:40:00,149.83,149.92,149.78,149.8,64275.0,144.8861,144.9731,144.8377,144.8571,64275.0
2023-10-02 15:50:00,149.8,150.13,149.69,150.09,322460.0,144.8571,145.1762,144.7507,145.1375,322460.0
2023-10-03 09:30:00,149.31,149.52,149.23,149.37,79756.0,144.3832,144.5863,144.3059,144.4412,79756.0
2023-10-03 09:40:00,149.39,149.93,149.19,149.9,38094.0,144.4606,144.9828,144.2672,144.9538,38094.0
2023-10-03 09:50:00,149.89,149.95,149.63,149.71,34209.0,144.9441,145.0021,144.6927,144.77,34209.0
2023-10-03 10:00:00,149.71,149.71,148.84,148.93,125508.0,144.77,144.77,143.9287,144.0158,125508.0
2023-10-03 10:10:00,148.93,149.3,148.67,148.77,201338.0,144.0158,144.3735,143.7643,143.861,201338.0
2023-10-03 10:20:00,148.75,148.96,148.69,148.72,47230.0,143.8417,144.0448,143.7837,143.8127,47230.0
2023-10-03 10:30:00,148.68,148.84,148.56,148.56,43743.0,143.774,143.9287,143.658,143.658,43743.0
2023-10-03 10:40:00,148.57,148.71,148.33,148.39,33536.0,143.6676,143.803,143.4356,143.4936,33536.0
2023-10-03 10:50:00,148.39,148.54,148.27,148.47,12968.0,143.4936,143.6386,143.3775,143.5709,12968.0
2023-10-03 11:00:00,148.45,148.56,148.34,148.45,18556.0,143.5516,143.658,143.4452,143.5516,18556.0
2023-10-03 11:10:00,148.45,148.58,148.33,148.58,44393.0,143.5516,143.6773,143.4356,143.6773,44393.0
2023-10-03 11:20:00,148.56,148.66,148.38,148.44,18548.0,143.658,143.7547,143.4839,143.5419,18548.0
2023-10-03 11:30:00,148.44,148.48,148.17,148.19,14799.0,143.5419,143.5806,143.2808,143.3002,14799.0
2023-10-03 11:40:00,148.29,148.32,148.12,148.15,25802.0,143.3969,143.4259,143.2325,143.2615,25802.0
2023-10-03 11:50:00,148.14,148.25,148.1,148.21,19419.0,143.2518,143.3582,143.2131,143.3195,19419.0
2023-10-03 12:00:00,148.23,148.63,148.21,148.48,43018.0,143.3389,143.7257,143.3195,143.5806,43018.0
2023-10-03 12:10:00,148.42,148.63,148.4,148.55,20370.0,143.5226,143.7257,143.5032,143.6483,20370.0
2023-10-03 12:20:00,148.57,148.75,148.4,148.75,48488.0,143.6676,143.8417,143.5032,143.8417,48488.0
2023-10-03 12:30:00,148.79,148.81,148.6,148.62,12365.0,143.8804,143.8997,143.6966,143.716,12365.0
2023-10-03 12:40:00,148.64,148.75,148.46,148.7,11923.0,143.7353,143.8417,143.5613,143.7933,11923.0
2023-10-03 12:50:00,148.65,148.7,148.55,148.62,66807.0,143.745,143.7933,143.6483,143.716,66807.0
2023-10-03 13:00:00,148.63,148.81,148.63,148.69,11903.0,143.7257,143.8997,143.7257,143.7837,11903.0
2023-10-03 13:10:00,148.65,148.71,148.58,148.63,11944.0,143.745,143.803,143.6773,143.7257,11944.0
2023-10-03 13:20:00,148.61,148.74,148.56,148.68,28406.0,143.7063,143.832,143.658,143.774,28406.0
2023-10-03 13:30:00,148.68,148.69,148.5,148.51,18206.0,143.774,143.7837,143.5999,143.6096,18206.0
2023-10-03 13:40:00,148.57,148.62,148.37,148.37,22673.0,143.6676,143.716,143.4742,143.4742,22673.0
2023-10-03 13:50:00,148.41,148.42,148.24,148.29,28439.0,143.5129,143.5226,143.3485,143.3969,28439.0
2023-10-03 14:00:00,148.27,148.37,148.04,148.07,28493.0,143.3775,143.4742,143.1551,143.1841,28493.0
2023-10-03 14:10:00,148.07,148.15,148.05,148.15,21564.0,143.1841,143.2615,143.1648,143.2615,21564.0
2023-10-03 14:20:00,148.15,148.17,148.07,148.13,18771.0,143.2615,143.2808,143.1841,143.2422,18771.0
2023-10-03 14:30:00,148.11,148.38,148.11,148.38,21651.0,143.2228,143.4839,143.2228,143.4839,21651.0
2023-10-03 14:40:00,148.36,148.47,148.32,148.42,31274.0,143.4646,143.5709,143.4259,143.5226,31274.0
2023-10-03 14:50:00,148.43,148.53,148.39,148.41,196284.0,143.5323,143.629,143.4936,143.5129,196284.0
2023-10-03 15:00:00,148.39,148.5,148.23,148.32,38099.0,143.4936,143.5999,143.3389,143.4259,38099.0
2023-10-03 15:10:00,148.31,148.41,148.26,148.36,64776.0,143.4162,143.5129,143.3679,143.4646,64776.0
2023-10-03 15:20:00,148.37,148.5,148.36,148.39,59071.0,143.4742,143.5999,143.4646,143.4936,59071.0
2023-10-03 15:30:00,148.39,148.4,148.26,148.4,34675.0,143.4936,143.5032,143.3679,143.5032,34675.0
2023-10-03 15:40:00,148.42,148.63,148.38,148.51,46323.0,143.5226,143.7257,143.4839,143.6096,46323.0
2023-10-03 15:50:00,148.5,148.62,148.38,148.55,125562.0,143.5999,143.716,143.4839,143.6483,125562.0
2023-10-04 09:30:00,148.67,148.82,148.38,148.52,85464.0,143.7643,143.9094,143.4839,143.6193,85464.0
2023-10-04 09:40:00,148.51,148.56,148.01,148.11,72364.0,143.6096,143.658,143.1261,143.2228,72364.0
2023-10-04 09:50:00,148.13,148.41,148.03,148.26,22818.0,143.2422,143.5129,143.1455,143.3679,22818.0
2023-10-04 10:00:00,148.24,148.39,147.82,147.9,89251.0,143.3485,143.4936,142.9424,143.0197,89251.0
2023-10-04 10:10:00,147.98,148.01,147.75,147.82,29544.0,143.0971,143.1261,142.8747,142.9424,29544.0
2023-10-04 10:20:00,147.85,147.85,147.47,147.49,34479.0,142.9714,142.9714,142.6039,142.6233,34479.0
2023-10-04 10:30:00,147.48,147.84,147.43,147.7,19324.0,142.6136,142.9617,142.5653,142.8263,19324.0
2023-10-04 10:40:00,147.72,147.8,147.29,147.29,14425.0,142.8457,142.923,142.4299,142.4299,14425.0
2023-10-04 10:50:00,147.37,147.47,147.29,147.38,29982.0,142.5072,142.6039,142.4299,142.5169,29982.0
2023-10-04 11:00:00,147.38,147.66,147.27,147.62,20462.0,142.5169,142.7877,142.4105,142.749,20462.0
2023-10-04 11:10:00,147.65,147.89,147.63,147.89,30319.0,142.778,143.0101,142.7587,143.0101,30319.0
2023-10-04 11:20:00,147.94,148.05,147.78,148.05,19256.0,143.0584,143.1648,142.9037,143.1648,19256.0
2023-10-04 11:30:00,148.05,148.06,147.85,147.92,18202.0,143.1648,143.1745,142.9714,143.0391,18202.0
2023-10-04 11:40:00,147.9,148.32,147.76,148.23,45098.0,143.0197,143.4259,142.8844,143.3389,45098.0
2023-10-04 11:50:00,148.23,148.42,148.15,148.37,30203.0,143.3389,143.5226,143.2615,143.4742,30203.0
2023-10-04 12:00:00,148.4,148.4,148.24,148.34,26639.0,143.5032,143.5032,143.3485,143.4452,26639.0
2023-10-04 12:10:00,148.41,148.59,148.3,148.59,40047.0,143.5129,143.687,143.4065,143.687,40047.0
2023-10-04 12:20:00,148.59,148.62,148.49,148.6,29062.0,143.687,143.716,143.5903,143.6966,29062.0
2023-10-04 12:30:00,148.62,148.76,148.59,148.63,39310.0,143.716,143.8514,143.687,143.7257,39310.0
2023-10-04 12:40:00,148.64,148.68,148.48,148.54,26995.0,143.7353,143.774,143.5806,143.6386,26995.0
2023-10-04 12:50:00,148.53,148.56,148.33,148.42,10360.0,143.629,143.658,143.4356,143.5226,10360.0
2023-10-04 13:00:00,148.41,148.43,148.22,148.25,29402.0,143.5129,143.5323,143.3292,143.3582,29402.0
2023-10-04 13:10:00,148.3,148.3,148.2,148.24,11783.0,143.4065,143.4065,143.3098,143.3485,11783.0
2023-10-04 13:20:00,148.26,148.34,148.05,148.08,13888.0,143.3679,143.4452,143.1648,143.1938,13888.0
2023-10-04 13:30:00,148.06,148.13,147.95,148.08,9258.0,143.1745,143.2422,143.0681,143.1938,9258.0
2023-10-04 13:40:00,148.08,148.12,147.97,148.1,7079.0,143.1938,143.2325,143.0874,143.2131,7079.0
2023-10-04 13:50:00,148.09,148.09,147.86,147.92,58636.0,143.2035,143.2035,142.9811,143.0391,58636.0
2023-10-04 14:00:00,147.91,147.97,147.8,147.85,139753.0,143.0294,143.0874,142.923,142.9714,139753.0
2023-10-04 14:10:00,147.86,148.07,147.84,148.06,11356.0,142.9811,143.1841,142.9617,143.1745,11356.0
2023-10-04 14:20:00,148.08,148.09,147.72,147.97,24054.0,143.1938,143.2035,142.8457,143.0874,24054.0
2023-10-04 14:30:00,147.97,148.09,147.9,148.01,24417.0,143.0874,143.2035,143.0197,143.1261,24417.0
2023-10-04 14:40:00,148.01,148.17,147.99,148.11,16352.0,143.1261,143.2808,143.1068,143.2228,16352.0
2023-10-04 14:50:00,148.08,148.24,148.08,148.22,93414.0,143.1938,143.3485,143.1938,143.3292,93414.0
2023-10-04 15:00:00,148.22,148.3,148.16,148.28,171485.0,143.3292,143.4065,143.2712,143.3872,171485.0
2023-10-04 15:10:00,148.3,148.7,148.28,148.62,69346.0,143.4065,143.7933,143.3872,143.716,69346.0
2023-10-04 15:20:00,148.62,148.68,148.54,148.58,47343.0,143.716,143.774,143.6386,143.6773,47343.0
2023-10-04 15:30:00,148.59,148.9,148.57,148.78,38330.0,143.687,143.9867,143.6676,143.8707,38330.0
2023-10-04 15:40:00,148.79,148.88,148.7,148.74,35614.0,143.8804,143.9674,143.7933,143.832,35614.0
2023-10-04 15:50:00,148.69,148.91,148.52,148.76,71463.0,143.7837,143.9964,143.6193,143.8514,71463.0
2023-10-05 09:30:00,148.45,148.93,148.45,148.5,70292.0,143.5516,144.0158,143.5516,143.5999,70292.0
2023-10-05 09:40:00,148.51,148.56,148.16,148.29,16985.0,143.6096,143.658,143.2712,143.3969,16985.0
2023-10-05 09:50:00,148.31,148.75,148.31,148.73,8792.0,143.4162,143.8417,143.4162,143.8224,8792.0
2023-10-05 10:00:00,148.75,148.76,148.34,148.51,30387.0,143.8417,143.8514,143.4452,143.6096,30387.0
2023-10-05 10:10:00,148.51,148.64,148.38,148.61,35303.0,143.6096,143.7353,143.4839,143.7063,35303.0
2023-10-05 10:20:00,148.64,148.67,148.38,148.49,35000.0,143.7353,143.7643,143.4839,143.5903,35000.0
2023-10-05 10:30:00,148.46,148.51,148.06,148.09,39501.0,143.5613,143.6096,143.1745,143.2035,39501.0
2023-10-05 10:40:00,148.06,148.21,148.0,148.12,149931.0,143.1745,143.3195,143.1164,143.2325,149931.0
2023-10-05 10:50:00,148.11,148.2,148.02,148.06,66564.0,143.2228,143.3098,143.1358,143.1745,66564.0
2023-10-05 11:00:00,148.06,148.07,147.75,147.77,34195.0,143.1745,143.1841,142.8747,142.894,34195.0
2023-10-05 11:10:00,147.81,147.98,147.75,147.85,31806.0,142.9327,143.0971,142.8747,142.9714,31806.0
2023-10-05 11:20:00,147.81,148.05,147.81,147.84,15469.0,142.9327,143.1648,142.9327,142.9617,15469.0
2023-10-05 11:30:00,147.82,147.95,147.73,147.88,13144.0,142.9424,143.0681,142.8554,143.0004,13144.0
2023-10-05 11:40:00,147.91,147.92,147.68,147.76,10258.0,143.0294,143.0391,142.807,142.8844,10258.0
2023-10-05 11:50:00,147.73,147.88,147.67,147.7,12636.0,142.8554,143.0004,142.7973,142.8263,12636.0
2023-10-05 12:00:00,147.69,147.82,147.65,147.78,15230.0,142.8167,142.9424,142.778,142.9037,15230.0
2023-10-05 12:10:00,147.79,147.92,147.73,147.79,69001.0,142.9134,143.0391,142.8554,142.9134,69001.0
2023-10-05 12:20:00,147.84,148.06,147.84,148.05,211226.0,142.9617,143.1745,142.9617,143.1648,211226.0
2023-10-05 12:30:00,148.04,148.13,147.97,148.0,18797.0,143.1551,143.2422,143.0874,143.1164,18797.0
2023-10-05 12:40:00,147.94,147.94,147.75,147.76,23024.0,143.0584,143.0584,142.8747,142.8844,23024.0
2023-10-05 12:50:00,147.77,147.89,147.72,147.81,13542.0,142.894,143.0101,142.8457,142.9327,13542.0
2023-10-05 13:00:00,147.81,147.87,147.61,147.62,10546.0,142.9327,142.9907,142.7393,142.749,10546.0
2023-10-05 13:10:00,147.63,147.88,147.62,147.84,29281.0,142.7587,143.0004,142.749,142.9617,29281.0
2023-10-05 13:20:00,147.83,147.96,147.82,147.93,11342.0,142.9521,143.0778,142.9424,143.0488,11342.0
2023-10-05 13:30:00,147.93,148.32,147.79,148.26,108681.0,143.0488,143.4259,142.9134,143.3679,108681.0
2023-10-05 13:40:00,148.26,148.41,148.25,148.33,32145.0,143.3679,143.5129,143.3582,143.4356,32145.0
2023-10-05 13:50:00,148.34,148.41,148.26,148.37,24031.0,143.4452,143.5129,143.3679,143.4742,24031.0
2023-10-05 14:00:00,148.41,148.53,148.38,148.39,13053.0,143.5129,143.629,143.4839,143.4936,13053.0
2023-10-05 14:10:00,148.4,148.47,148.34,148.42,26217.0,143.5032,143.5709,143.4452,143.5226,26217.0
2023-10-05 14:20:00,148.44,148.44,148.3,148.43,35959.0,143.5419,143.5419,143.4065,143.5323,35959.0
2023-10-05 14:30:00,148.44,148.76,148.44,148.74,27994.0,143.5419,143.8514,143.5419,143.832,27994.0
2023-10-05 14:40:00,148.74,148.79,148.58,148.6,47438.0,143.832,143.8804,143.6773,143.6966,47438.0
2023-10-05 14:50:00,148.62,148.65,148.56,148.62,79664.0,143.716,143.745,143.658,143.716,79664.0
2023-10-05 15:00:00,148.62,148.66,148.56,148.59,41358.0,143.716,143.7547,143.658,143.687,41358.0
2023-10-05 15:10:00,148.59,148.59,148.41,148.49,32589.0,143.687,143.687,143.5129,143.5903,32589.0
2023-10-05 15:20:00,148.47,148.64,148.41,148.64,29428.0,143.5709,143.7353,143.5129,143.7353,29428.0
2023-10-05 15:30:00,148.65,148.65,148.53,148.55,27747.0,143.745,143.745,143.629,143.6483,27747.0
2023-10-05 15:40:00,148.55,148.63,148.46,148.54,32744.0,143.6483,143.7257,143.5613,143.6386,32744.0
2023-10-05 15:50:00,148.58,148.58,148.39,148.46,64878.0,143.6773,143.6773,143.4936,143.5613,64878.0
2023-10-06 09:30:00,147.84,147.84,147.48,147.53,64582.0,142.9617,142.9617,142.6136,142.662,64582.0
2023-10-06 09:40:00,147.48,147.63,147.31,147.31,114736.0,142.6136,142.7587,142.4492,142.4492,114736.0
2023-10-06 09:50:00,147.28,147.48,147.08,147.39,100882.0,142.4202,142.6136,142.2268,142.5266,100882.0
2023-10-06 10:00:00,147.4,147.43,147.01,147.08,26318.0,142.5362,142.5653,142.1591,142.2268,26318.0
2023-10-06 10:10:00,147.01,147.29,146.97,147.02,17139.0,142.1591,142.4299,142.1204,142.1688,17139.0
2023-10-06 10:20:00,147.02,147.54,146.85,147.54,36846.0,142.1688,142.6716,142.0044,142.6716,36846.0
2023-10-06 10:30:00,147.57,147.97,147.57,147.97,191252.0,142.7006,143.0874,142.7006,143.0874,191252.0
2023-10-06 10:40:00,148.0,148.07,147.81,147.83,46999.0,143.1164,143.1841,142.9327,142.9521,46999.0
2023-10-06 10:50:00,147.79,147.86,147.56,147.74,15746.0,142.9134,142.9811,142.691,142.865,15746.0
2023-10-06 11:00:00,147.7,148.14,147.69,148.13,65732.0,142.8263,143.2518,142.8167,143.2422,65732.0
2023-10-06 11:10:00,148.18,148.31,148.1,148.13,63819.0,143.2905,143.4162,143.2131,143.2422,63819.0
2023-10-06 11:20:00,148.14,148.72,148.14,148.65,66195.0,143.2518,143.8127,143.2518,143.745,66195.0
2023-10-06 11:30:00,148.67,148.98,148.67,148.95,68630.0,143.7643,144.0641,143.7643,144.0351,68630.0
2023-10-06 11:40:00,148.97,149.33,148.96,149.33,23120.0,144.0544,144.4026,144.0448,144.4026,23120.0
2023-10-06 11:50:00,149.35,149.7,149.27,149.69,38132.0,144.4219,144.7604,144.3445,144.7507,38132.0
2023-10-06 12:00:00,149.72,149.82,149.53,149.66,28312.0,144.7797,144.8764,144.596,144.7217,28312.0
2023-10-06 12:10:00,149.59,149.6,149.38,149.53,10338.0,144.654,144.6637,144.4509,144.596,10338.0
2023-10-06 12:20:00,149.54,149.54,149.25,149.36,9092.0,144.6056,144.6056,144.3252,144.4316,9092.0
2023-10-06 12:30:00,149.37,149.37,149.16,149.21,10931.0,144.4412,144.4412,144.2382,144.2865,10931.0
2023-10-06 12:40:00,149.23,149.49,149.21,149.42,64245.0,144.3059,144.5573,144.2865,144.4896,64245.0
2023-10-06 12:50:00,149.48,149.48,149.23,149.31,20483.0,144.5476,144.5476,144.3059,144.3832,20483.0
2023-10-06 13:00:00,149.29,149.43,149.27,149.33,7402.0,144.3639,144.4993,144.3445,144.4026,7402.0
2023-10-06 13:10:00,149.3,149.56,149.23,149.53,29643.0,144.3735,144.625,144.3059,144.596,29643.0
2023-10-06 13:20:00,149.53,149.75,149.53,149.69,26343.0,144.596,144.8087,144.596,144.7507,26343.0
2023-10-06 13:30:00,149.69,149.84,149.62,149.71,47841.0,144.7507,144.8957,144.683,144.77,47841.0
2023-10-06 13:40:00,149.74,149.76,149.59,149.72,30776.0,144.799,144.8184,144.654,144.7797,30776.0
2023-10-06 13:50:00,149.73,149.83,149.65,149.82,11960.0,144.7894,144.8861,144.712,144.8764,11960.0
2023-10-06 14:00:00,149.8,149.87,149.7,149.87,43832.0,144.8571,144.9247,144.7604,144.9247,43832.0
2023-10-06 14:10:00,149.85,149.91,149.78,149.79,28215.0,144.9054,144.9634,144.8377,144.8474,28215.0
2023-10-06 14:20:00,149.83,150.08,149.82,150.08,20768.0,144.8861,145.1278,144.8764,145.1278,20768.0
2023-10-06 14:30:00,150.07,150.28,150.04,150.26,35791.0,145.1181,145.3212,145.0891,145.3019,35791.0
2023-10-06 14:40:00,150.26,150.34,150.21,150.25,95663.0,145.3019,145.3792,145.2535,145.2922,95663.0
2023-10-06 14:50:00,150.25,150.25,150.08,150.14,46355.0,145.2922,145.2922,145.1278,145.1858,46355.0
2023-10-06 15:00:00,150.14,150.14,149.91,150.07,40764.0,145.1858,145.1858,144.9634,145.1181,40764.0
2023-10-06 15:10:00,150.04,150.04,149.86,149.89,25284.0,145.0891,145.0891,144.9151,144.9441,25284.0
2023-10-06 15:20:00,149.88,150.03,149.84,150.03,25225.0,144.9344,145.0795,144.8957,145.0795,25225.0
2023-10-06 15:30:00,150.04,150.09,149.88,150.0,14273.0,145.0891,145.1375,144.9344,145.0505,14273.0
2023-10-06 15:40:00,150.02,150.02,149.85,149.88,121332.0,145.0698,145.0698,144.9054,144.9344,121332.0
2023-10-06 15:50:00,149.87,149.87,149.5,149.53,63275.0,144.9247,144.9247,144.567,144.596,63275.0
2023-10-09 09:30:00,149.25,149.86,149.25,149.81,94117.0,144.3252,144.9151,144.3252,144.8667,94117.0
2023-10-09 09:40:00,149.82,149.84,149.47,149.47,39832.0,144.8764,144.8957,144.5379,144.5379,39832.0
2023-10-09 09:50:00,149.49,149.61,149.33,149.58,25611.0,144.5573,144.6733,144.4026,144.6443,25611.0
2023-10-09 10:00:00,149.55,149.66,149.23,149.34,31681.0,144.6153,144.7217,144.3059,144.4122,31681.0
2023-10-09 10:10:00,149.39,149.48,149.29,149.46,11125.0,144.4606,144.5476,144.3639,144.5283,11125.0
2023-10-09 10:20:00,149.44,149.55,149.4,149.46,13478.0,144.5089,144.6153,144.4703,144.5283,13478.0
2023-10-09 10:30:00,149.47,149.54,149.34,149.41,11925.0,144.5379,144.6056,144.4122,144.4799,11925.0
2023-10-09 10:40:00,149.44,149.58,149.23,149.23,279229.0,144.5089,144.6443,144.3059,144.3059,279229.0
2023-10-09 10:50:00,149.24,149.33,149.19,149.32,31234.0,144.3155,144.4026,144.2672,144.3929,31234.0
2023-10-09 11:00:00,149.32,149.61,149.3,149.59,29826.0,144.3929,144.6733,144.3735,144.654,29826.0
2023-10-09 11:10:00,149.6,149.71,149.56,149.69,14165.0,144.6637,144.77,144.625,144.7507,14165.0
2023-10-09 11:20:00,149.72,149.86,149.68,149.83,13741.0,144.7797,144.9151,144.741,144.8861,13741.0
2023-10-09 11:30:00,149.84,149.9,149.73,149.81,25371.0,144.8957,144.9538,144.7894,144.8667,25371.0
2023-10-09 11:40:00,149.76,149.78,149.58,149.62,32898.0,144.8184,144.8377,144.6443,144.683,32898.0
2023-10-09 11:50:00,149.64,149.88,149.63,149.87,9442.0,144.7023,144.9344,144.6927,144.9247,9442.0
2023-10-09 12:00:00,149.86,149.96,149.7,149.91,51657.0,144.9151,145.0118,144.7604,144.9634,51657.0
2023-10-09 12:10:00,149.94,149.94,149.88,149.92,5558.0,144.9924,144.9924,144.9344,144.9731,5558.0
2023-10-09 12:20:00,149.92,150.02,149.74,149.75,12421.0,144.9731,145.0698,144.799,144.8087,12421.0
2023-10-09 12:30:00,149.75,149.84,149.63,149.66,9460.0,144.8087,144.8957,144.6927,144.7217,9460.0
2023-10-09 12:40:00,149.63,149.63,149.5,149.61,27080.0,144.6927,144.6927,144.567,144.6733,27080.0
2023-10-09 12:50:00,149.63,149.66,149.5,149.57,14665.0,144.6927,144.7217,144.567,144.6346,14665.0
2023-10-09 13:00:00,149.62,149.68,149.53,149.67,18563.0,144.683,144.741,144.596,144.7313,18563.0
2023-10-09 13:10:00,149.68,149.81,149.68,149.79,4497.0,144.741,144.8667,144.741,144.8474,4497.0
2023-10-09 13:20:00,149.75,149.91,149.73,149.89,91524.0,144.8087,144.9634,144.7894,144.9441,91524.0
2023-10-09 13:30:00,149.94,150.21,149.94,150.21,12484.0,144.9924,145.2535,144.9924,145.2535,12484.0
2023-10-09 13:40:00,150.21,150.63,150.21,150.55,10252.0,145.2535,145.6597,145.2535,145.5823,10252.0
2023-10-09 13:50:00,150.57,150.64,150.56,150.64,33158.0,145.6016,145.6693,145.592,145.6693,33158.0
2023-10-09 14:00:00,150.66,150.79,150.55,150.74,13062.0,145.6887,145.8144,145.5823,145.766,13062.0
2023-10-09 14:10:00,150.73,150.81,150.72,150.74,29081.0,145.7564,145.8337,145.7467,145.766,29081.0
2023-10-09 14:20:00,150.74,150.81,150.68,150.8,30045.0,145.766,145.8337,145.708,145.8241,30045.0
2023-10-09 14:30:00,150.8,150.82,150.59,150.65,46177.0,145.8241,145.8434,145.621,145.679,46177.0
2023-10-09 14:40:00,150.69,150.93,150.69,150.79,14615.0,145.7177,145.9498,145.7177,145.8144,14615.0
2023-10-09 14:50:00,150.83,150.94,150.75,150.84,15313.0,145.8531,145.9594,145.7757,145.8627,15313.0
2023-10-09 15:00:00,150.85,150.87,150.66,150.75,33001.0,145.8724,145.8917,145.6887,145.7757,33001.0
2023-10-09 15:10:00,150.75,150.8,150.6,150.64,26081.0,145.7757,145.8241,145.6307,145.6693,26081.0
2023-10-09 15:20:00,150.62,150.72,150.56,150.69,16281.0,145.65,145.7467,145.592,145.7177,16281.0
2023-10-09 15:30:00,150.66,150.66,150.53,150.53,25934.0,145.6887,145.6887,145.563,145.563,25934.0
2023-10-09 15:40:00,150.53,150.58,150.44,150.56,15038.0,145.563,145.6113,145.4759,145.592,15038.0
2023-10-09 15:50:00,150.56,150.74,150.52,150.73,49165.0,145.592,145.766,145.5533,145.7564,49165.0
2023-10-10 09:30:00,151.06,151.32,151.06,151.16,66296.0,146.0755,146.3269,146.0755,146.1722,66296.0
2023-10-10 09:40:00,151.11,151.29,151.0,151.29,18016.0,146.1238,146.2979,146.0175,146.2979,18016.0
2023-10-10 09:50:00,151.38,151.38,151.27,151.32,16709.0,146.3849,146.3849,146.2785,146.3269,16709.0
2023-10-10 10:00:00,151.42,151.74,151.37,151.73,75170.0,146.4236,146.733,146.3752,146.7234,75170.0
2023-10-10 10:10:00,151.75,152.01,151.74,151.96,32062.0,146.7427,146.9941,146.733,146.9458,32062.0
2023-10-10 10:20:00,151.95,152.04,151.93,151.99,28435.0,146.9361,147.0231,146.9168,146.9748,28435.0
2023-10-10 10:30:00,151.96,152.07,151.87,151.99,13329.0,146.9458,147.0521,146.8587,146.9748,13329.0
2023-10-10 10:40:00,151.99,151.99,151.76,151.78,17542.0,146.9748,146.9748,146.7524,146.7717,17542.0
2023-10-10 10:50:00,151.82,151.96,151.78,151.91,152612.0,146.8104,146.9458,146.7717,146.8974,152612.0
2023-10-10 11:00:00,151.91,152.26,151.84,152.15,43398.0,146.8974,147.2359,146.8297,147.1295,43398.0
2023-10-10 11:10:00,152.17,152.39,152.12,152.34,14764.0,147.1488,147.3616,147.1005,147.3132,14764.0
2023-10-10 11:20:00,152.34,152.34,152.15,152.24,19714.0,147.3132,147.3132,147.1295,147.2165,19714.0
2023-10-10 11:30:00,152.24,152.32,152.2,152.31,21180.0,147.2165,147.2939,147.1779,147.2842,21180.0
2023-10-10 11:40:00,152.31,152.4,152.28,152.3,14722.0,147.2842,147.3713,147.2552,147.2746,14722.0
2023-10-10 11:50:00,152.31,152.46,152.28,152.46,9450.0,147.2842,147.4293,147.2552,147.4293,9450.0
2023-10-10 12:00:00,152.47,152.53,152.43,152.46,11800.0,147.4389,147.497,147.4003,147.4293,11800.0
2023-10-10 12:10:00,152.49,152.57,152.48,152.55,13743.0,147.4583,147.5356,147.4486,147.5163,13743.0
2023-10-10 12:20:00,152.56,152.56,152.45,152.54,38322.0,147.526,147.526,147.4196,147.5066,38322.0
2023-10-10 12:30:00,152.54,152.59,152.46,152.47,9684.0,147.5066,147.555,147.4293,147.4389,9684.0
2023-10-10 12:40:00,152.5,152.5,152.41,152.42,9819.0,147.468,147.468,147.3809,147.3906,9819.0
2023-10-10 12:50:00,152.43,152.55,152.42,152.55,8588.0,147.4003,147.5163,147.3906,147.5163,8588.0
2023-10-10 13:00:00,152.53,152.53,152.06,152.13,71959.0,147.497,147.497,147.0425,147.1102,71959.0
2023-10-10 13:10:00,152.16,152.22,151.98,152.16,33038.0,147.1392,147.1972,146.9651,147.1392,33038.0
2023-10-10 13:20:00,152.18,152.3,152.08,152.17,43704.0,147.1585,147.2746,147.0618,147.1488,43704.0
2023-10-10 13:30:00,152.18,152.18,151.99,152.05,21741.0,147.1585,147.1585,146.9748,147.0328,21741.0
2023-10-10 13:40:00,152.1,152.21,152.1,152.17,5370.0,147.0812,147.1875,147.0812,147.1488,5370.0
2023-10-10 13:50:00,152.16,152.21,152.05,152.16,15209.0,147.1392,147.1875,147.0328,147.1392,15209.0
2023-10-10 14:00:00,152.15,152.21,152.08,152.09,27010.0,147.1295,147.1875,147.0618,147.0715,27010.0
2023-10-10 14:10:00,152.09,152.12,151.88,151.99,28262.0,147.0715,147.1005,146.8684,146.9748,28262.0
2023-10-10 14:20:00,152.01,152.04,151.82,151.91,60445.0,146.9941,147.0231,146.8104,146.8974,60445.0
2023-10-10 14:30:00,151.92,152.05,151.84,151.95,37664.0,146.9071,147.0328,146.8297,146.9361,37664.0
2023-10-10 14:40:00,151.93,152.23,151.89,152.06,32793.0,146.9168,147.2069,146.8781,147.0425,32793.0
2023-10-10 14:50:00,152.05,152.05,151.72,151.78,39609.0,147.0328,147.0328,146.7137,146.7717,39609.0
2023-10-10 15:00:00,151.8,151.9,151.75,151.9,108563.0,146.7911,146.8878,146.7427,146.8878,108563.0
2023-10-10 15:10:00,151.89,151.96,151.83,151.85,18413.0,146.8781,146.9458,146.8201,146.8394,18413.0
2023-10-10 15:20:00,151.85,151.85,151.7,151.77,28194.0,146.8394,146.8394,146.6944,146.762,28194.0
2023-10-10 15:30:00,151.76,151.85,151.7,151.76,38271.0,146.7524,146.8394,146.6944,146.7524,38271.0
2023-10-10 15:40:00,151.76,151.88,151.76,151.88,20028.0,146.7524,146.8684,146.7524,146.8684,20028.0
2023-10-10 15:50:00,151.93,151.94,151.73,151.82,79981.0,146.9168,146.9264,146.7234,146.8104,79981.0
2023-10-11 09:30:00,151.88,152.21,151.79,151.93,117701.0,146.8684,147.1875,146.7814,146.9168,117701.0
2023-10-11 09:40:00,151.95,152.2,151.89,152.1,64190.0,146.9361,147.1779,146.8781,147.0812,64190.0
2023-10-11 09:50:00,152.11,152.11,151.64,151.77,31182.0,147.0908,147.0908,146.6363,146.762,31182.0
2023-10-11 10:00:00,151.76,151.9,151.7,151.76,99253.0,146.7524,146.8878,146.6944,146.7524,99253.0
2023-10-11 10:10:00,151.72,151.72,151.49,151.5,31797.0,146.7137,146.7137,146.4913,146.501,31797.0
2023-10-11 10:20:00,151.5,151.58,151.35,151.5,32298.0,146.501,146.5783,146.3559,146.501,32298.0
2023-10-11 10:30:00,151.56,151.59,151.32,151.4,17786.0,146.559,146.588,146.3269,146.4043,17786.0
2023-10-11 10:40:00,151.41,151.44,151.28,151.32,23028.0,146.4139,146.4429,146.2882,146.3269,23028.0
2023-10-11 10:50:00,151.37,151.52,151.34,151.5,30116.0,146.3752,146.5203,146.3462,146.501,30116.0
2023-10-11 11:00:00,151.52,151.61,151.43,151.43,19526.0,146.5203,146.6073,146.4333,146.4333,19526.0
2023-10-11 11:10:00,151.45,151.45,150.94,151.01,37958.0,146.4526,146.4526,145.9594,146.0271,37958.0
2023-10-11 11:20:00,150.99,151.15,150.94,151.14,23406.0,146.0078,146.1625,145.9594,146.1528,23406.0
2023-10-11 11:30:00,151.16,151.25,151.16,151.22,29145.0,146.1722,146.2592,146.1722,146.2302,29145.0
2023-10-11 11:40:00,151.23,151.29,151.13,151.23,52360.0,146.2399,146.2979,146.1432,146.2399,52360.0
2023-10-11 11:50:00,151.24,151.37,151.15,151.16,23486.0,146.2495,146.3752,146.1625,146.1722,23486.0
2023-10-11 12:00:00,151.15,151.28,151.11,151.23,19113.0,146.1625,146.2882,146.1238,146.2399,19113.0
2023-10-11 12:10:00,151.22,151.24,150.99,151.04,22162.0,146.2302,146.2495,146.0078,146.0561,22162.0
2023-10-11 12:20:00,151.04,151.04,150.84,150.94,51649.0,146.0561,146.0561,145.8627,145.9594,51649.0
2023-10-11 12:30:00,150.92,151.05,150.9,151.04,12039.0,145.9401,146.0658,145.9208,146.0561,12039.0
2023-10-11 12:40:00,151.05,151.08,150.96,151.01,11274.0,146.0658,146.0948,145.9788,146.0271,11274.0
2023-10-11 12:50:00,151.02,151.03,150.86,151.02,4126.0,146.0368,146.0465,145.8821,146.0368,4126.0
2023-10-11 13:00:00,151.04,151.07,150.93,151.05,12250.0,146.0561,146.0851,145.9498,146.0658,12250.0
2023-10-11 13:10:00,151.07,151.14,150.87,150.88,5574.0,146.0851,146.1528,145.8917,145.9014,5574.0
2023-10-11 13:20:00,150.9,150.99,150.85,150.92,53231.0,145.9208,146.0078,145.8724,145.9401,53231.0
2023-10-11 13:30:00,150.89,150.91,150.82,150.85,6090.0,145.9111,145.9304,145.8434,145.8724,6090.0
2023-10-11 13:40:00,150.88,150.89,150.82,150.85,22233.0,145.9014,145.9111,145.8434,145.8724,22233.0
2023-10-11 13:50:00,150.85,151.04,150.85,151.0,9522.0,145.8724,146.0561,145.8724,146.0175,9522.0
2023-10-11 14:00:00,150.97,151.15,150.97,150.99,17634.0,145.9884,146.1625,145.9884,146.0078,17634.0
2023-10-11 14:10:00,150.97,151.19,150.97,151.11,11859.0,145.9884,146.2012,145.9884,146.1238,11859.0
2023-10-11 14:20:00,151.12,151.38,151.12,151.19,25261.0,146.1335,146.3849,146.1335,146.2012,25261.0
2023-10-11 14:30:00,151.22,151.38,151.21,151.26,13166.0,146.2302,146.3849,146.2205,146.2689,13166.0
2023-10-11 14:40:00,151.25,151.39,151.21,151.35,95950.0,146.2592,146.3946,146.2205,146.3559,95950.0
2023-10-11 14:50:00,151.32,151.41,151.29,151.29,13788.0,146.3269,146.4139,146.2979,146.2979,13788.0
2023-10-11 15:00:00,151.34,151.44,151.33,151.44,48004.0,146.3462,146.4429,146.3366,146.4429,48004.0
2023-10-11 15:10:00,151.45,151.48,151.35,151.42,22034.0,146.4526,146.4816,146.3559,146.4236,22034.0
2023-10-11 15:20:00,151.41,151.49,151.35,151.46,30189.0,146.4139,146.4913,146.3559,146.4623,30189.0
2023-10-11 15:30:00,151.44,151.66,151.41,151.65,56614.0,146.4429,146.6557,146.4139,146.646,56614.0
2023-10-11 15:40:00,151.63,151.78,151.57,151.67,38540.0,146.6267,146.7717,146.5686,146.6653,38540.0
2023-10-11 15:50:00,151.67,151.8,151.66,151.75,81672.0,146.6653,146.7911,146.6557,146.7427,81672.0
2023-10-12 09:30:00,151.97,151.98,151.29,151.36,56977.0,146.9554,146.9651,146.2979,146.3656,56977.0
2023-10-12 09:40:00,151.33,151.4,151.11,151.13,87335.0,146.3366,146.4043,146.1238,146.1432,87335.0
2023-10-12 09:50:00,151.13,151.26,150.72,150.79,44434.0,146.1432,146.2689,145.7467,145.8144,44434.0
2023-10-12 10:00:00,150.8,150.83,150.62,150.65,48277.0,145.8241,145.8531,145.65,145.679,48277.0
2023-10-12 10:10:00,150.64,150.83,150.62,150.83,47919.0,145.6693,145.8531,145.65,145.8531,47919.0
2023-10-12 10:20:00,150.81,150.94,150.73,150.81,101276.0,145.8337,145.9594,145.7564,145.8337,101276.0
2023-10-12 10:30:00,150.82,150.88,150.67,150.67,26667.0,145.8434,145.9014,145.6983,145.6983,26667.0
2023-10-12 10:40:00,150.69,150.74,150.53,150.67,23711.0,145.7177,145.766,145.563,145.6983,23711.0
2023-10-12 10:50:00,150.67,150.81,150.61,150.77,48551.0,145.6983,145.8337,145.6403,145.795,48551.0
2023-10-12 11:00:00,150.78,150.85,150.68,150.8,20221.0,145.8047,145.8724,145.708,145.8241,20221.0
2023-10-12 11:10:00,150.8,150.9,150.8,150.84,22348.0,145.8241,145.9208,145.8241,145.8627,22348.0
2023-10-12 11:20:00,150.87,150.98,150.76,150.89,16762.0,145.8917,145.9981,145.7854,145.9111,16762.0
2023-10-12 11:30:00,150.88,150.9,150.81,150.89,69072.0,145.9014,145.9208,145.8337,145.9111,69072.0
2023-10-12 11:40:00,150.88,150.88,150.68,150.68,18882.0,145.9014,145.9014,145.708,145.708,18882.0
2023-10-12 11:50:00,150.66,150.92,150.66,150.92,7067.0,145.6887,145.9401,145.6887,145.9401,7067.0
2023-10-12 12:00:00,150.93,151.08,150.88,150.97,21915.0,145.9498,146.0948,145.9014,145.9884,21915.0
2023-10-12 12:10:00,150.98,151.14,150.95,151.12,15954.0,145.9981,146.1528,145.9691,146.1335,15954.0
2023-10-12 12:20:00,151.13,151.27,151.05,151.18,16741.0,146.1432,146.2785,146.0658,146.1915,16741.0
2023-10-12 12:30:00,151.18,151.2,151.07,151.16,8536.0,146.1915,146.2109,146.0851,146.1722,8536.0
2023-10-12 12:40:00,151.16,151.17,151.06,151.08,30143.0,146.1722,146.1818,146.0755,146.0948,30143.0
2023-10-12 12:50:00,151.09,151.09,150.91,150.97,39702.0,146.1045,146.1045,145.9304,145.9884,39702.0
2023-10-12 13:00:00,150.93,150.94,150.29,150.39,148126.0,145.9498,145.9594,145.3309,145.4276,148126.0
2023-10-12 13:10:00,150.35,150.4,150.26,150.33,54989.0,145.3889,145.4373,145.3019,145.3696,54989.0
2023-10-12 13:20:00,150.32,150.35,150.01,150.01,22248.0,145.3599,145.3889,145.0601,145.0601,22248.0
2023-10-12 13:30:00,150.0,150.09,149.85,149.85,20892.0,145.0505,145.1375,144.9054,144.9054,20892.0
2023-10-12 13:40:00,149.85,149.89,149.73,149.81,39160.0,144.9054,144.9441,144.7894,144.8667,39160.0
2023-10-12 13:50:00,149.82,149.83,149.63,149.65,40073.0,144.8764,144.8861,144.6927,144.712,40073.0
2023-10-12 14:00:00,149.64,149.76,149.46,149.48,33880.0,144.7023,144.8184,144.5283,144.5476,33880.0
2023-10-12 14:10:00,149.47,149.56,149.38,149.43,49888.0,144.5379,144.625,144.4509,144.4993,49888.0
2023-10-12 14:20:00,149.44,149.84,149.43,149.84,39799.0,144.5089,144.8957,144.4993,144.8957,39799.0
2023-10-12 14:30:00,149.84,149.99,149.77,149.89,57654.0,144.8957,145.0408,144.828,144.9441,57654.0
2023-10-12 14:40:00,149.89,150.05,149.82,150.03,58499.0,144.9441,145.0988,144.8764,145.0795,58499.0
2023-10-12 14:50:00,150.03,150.09,149.94,149.97,32548.0,145.0795,145.1375,144.9924,145.0214,32548.0
2023-10-12 15:00:00,149.99,150.1,149.96,150.08,39915.0,145.0408,145.1472,145.0118,145.1278,39915.0
2023-10-12 15:10:00,150.08,150.22,149.98,150.19,80220.0,145.1278,145.2632,145.0311,145.2342,80220.0
2023-10-12 15:20:00,150.19,150.2,149.96,150.05,76941.0,145.2342,145.2439,145.0118,145.0988,76941.0
2023-10-12 15:30:00,150.06,150.36,150.04,150.32,41633.0,145.1085,145.3986,145.0891,145.3599,41633.0
2023-10-12 15:40:00,150.34,150.35,150.14,150.2,53786.0,145.3792,145.3889,145.1858,145.2439,53786.0
2023-10-12 15:50:00,150.21,150.34,150.11,150.17,100907.0,145.2535,145.3792,145.1568,145.2148,100907.0
2023-10-13 09:30:00,150.79,151.32,150.79,151.31,158577.0,145.8144,146.3269,145.8144,146.3172,158577.0
2023-10-13 09:40:00,151.28,151.41,151.05,151.19,53676.0,146.2882,146.4139,146.0658,146.2012,53676.0
2023-10-13 09:50:00,151.2,151.37,151.05,151.05,30539.0,146.2109,146.3752,146.0658,146.0658,30539.0
2023-10-13 10:00:00,150.99,151.07,150.81,150.87,12481.0,146.0078,146.0851,145.8337,145.8917,12481.0
2023-10-13 10:10:00,150.92,150.92,150.61,150.66,112836.0,145.9401,145.9401,145.6403,145.6887,112836.0
2023-10-13 10:20:00,150.77,150.88,150.68,150.77,17570.0,145.795,145.9014,145.708,145.795,17570.0
2023-10-13 10:30:00,150.73,151.03,150.71,150.71,18365.0,145.7564,146.0465,145.737,145.737,18365.0
2023-10-13 10:40:00,150.65,150.69,150.56,150.64,24304.0,145.679,145.7177,145.592,145.6693,24304.0
2023-10-13 10:50:00,150.6,150.6,150.32,150.35,14543.0,145.6307,145.6307,145.3599,145.3889,14543.0
2023-10-13 11:00:00,150.35,150.39,150.0,150.24,23645.0,145.3889,145.4276,145.0505,145.2825,23645.0
2023-10-13 11:10:00,150.25,150.45,150.19,150.41,36566.0,145.2922,145.4856,145.2342,145.4469,36566.0
2023-10-13 11:20:00,150.4,150.5,150.15,150.35,17940.0,145.4373,145.534,145.1955,145.3889,17940.0
2023-10-13 11:30:00,150.37,150.48,150.3,150.48,29240.0,145.4082,145.5146,145.3406,145.5146,29240.0
2023-10-13 11:40:00,150.48,150.55,150.38,150.38,9855.0,145.5146,145.5823,145.4179,145.4179,9855.0
2023-10-13 11:50:00,150.38,150.38,150.01,150.1,23572.0,145.4179,145.4179,145.0601,145.1472,23572.0
2023-10-13 12:00:00,150.09,150.37,150.04,150.36,136434.0,145.1375,145.4082,145.0891,145.3986,136434.0
2023-10-13 12:10:00,150.36,150.5,150.23,150.5,19857.0,145.3986,145.534,145.2729,145.534,19857.0
2023-10-13 12:20:00,150.51,150.61,150.47,150.58,16665.0,145.5436,145.6403,145.5049,145.6113,16665.0
2023-10-13 12:30:00,150.63,150.71,150.55,150.57,76390.0,145.6597,145.737,145.5823,145.6016,76390.0
2023-10-13 12:40:00,150.56,150.62,150.37,150.37,11679.0,145.592,145.65,145.4082,145.4082,11679.0
2023-10-13 12:50:00,150.36,150.36,150.02,150.23,20977.0,145.3986,145.3986,145.0698,145.2729,20977.0
2023-10-13 13:00:00,150.27,150.35,150.03,150.12,15708.0,145.3115,145.3889,145.0795,145.1665,15708.0
2023-10-13 13:10:00,150.11,150.19,149.95,150.02,56372.0,145.1568,145.2342,145.0021,145.0698,56372.0
2023-10-13 13:20:00,150.02,150.08,149.69,149.71,21281.0,145.0698,145.1278,144.7507,144.77,21281.0
2023-10-13 13:30:00,149.7,149.78,149.65,149.76,44825.0,144.7604,144.8377,144.712,144.8184,44825.0
2023-10-13 13:40:00,149.78,150.31,149.78,150.14,73664.0,144.8377,145.3502,144.8377,145.1858,73664.0
2023-10-13 13:50:00,150.15,150.23,150.12,150.13,24195.0,145.1955,145.2729,145.1665,145.1762,24195.0
2023-10-13 14:00:00,150.13,150.29,150.04,150.25,37101.0,145.1762,145.3309,145.0891,145.2922,37101.0
2023-10-13 14:10:00,150.19,150.3,150.15,150.27,15714.0,145.2342,145.3406,145.1955,145.3115,15714.0
2023-10-13 14:20:00,150.26,150.35,150.08,150.19,15593.0,145.3019,145.3889,145.1278,145.2342,15593.0
2023-10-13 14:30:00,150.2,150.35,150.03,150.08,34529.0,145.2439,145.3889,145.0795,145.1278,34529.0
2023-10-13 14:40:00,150.07,150.14,149.87,149.88,65987.0,145.1181,145.1858,144.9247,144.9344,65987.0
2023-10-13 14:50:00,149.86,150.15,149.85,150.12,32540.0,144.9151,145.1955,144.9054,145.1665,32540.0
2023-10-13 15:00:00,150.14,150.24,149.9,150.12,20857.0,145.1858,145.2825,144.9538,145.1665,20857.0
2023-10-13 15:10:00,150.06,150.32,150.06,150.13,22988.0,145.1085,145.3599,145.1085,145.1762,22988.0
2023-10-13 15:20:00,150.14,150.15,149.97,150.01,20109.0,145.1858,145.1955,145.0214,145.0601,20109.0
2023-10-13 15:30:00,150.03,150.23,149.96,150.0,63767.0,145.0795,145.2729,145.0118,145.0505,63767.0
2023-10-13 15:40:00,149.97,150.07,149.79,150.07,74095.0,145.0214,145.1181,144.8474,145.1181,74095.0
2023-10-13 15:50:00,150.05,150.22,150.0,150.21,162060.0,145.0988,145.2632,145.0505,145.2535,162060.0
2023-10-16 09:30:00,151.03,151.39,151.03,151.18,179146.0,146.0465,146.3946,146.0465,146.1915,179146.0
2023-10-16 09:40:00,151.12,151.31,150.79,151.24,120880.0,146.1335,146.3172,145.8144,146.2495,120880.0
2023-10-16 09:50:00,151.29,151.52,151.08,151.13,40861.0,146.2979,146.5203,146.0948,146.1432,40861.0
2023-10-16 10:00:00,151.14,151.23,150.83,151.0,50820.0,146.1528,146.2399,145.8531,146.0175,50820.0
2023-10-16 10:10:00,151.02,151.47,150.99,151.42,23957.0,146.0368,146.4719,146.0078,146.4236,23957.0
2023-10-16 10:20:00,151.44,151.62,151.35,151.62,21056.0,146.4429,146.617,146.3559,146.617,21056.0
2023-10-16 10:30:00,151.63,151.93,151.63,151.79,295558.0,146.6267,146.9168,146.6267,146.7814,295558.0
2023-10-16 10:40:00,151.79,151.98,151.71,151.95,28157.0,146.7814,146.9651,146.704,146.9361,28157.0
2023-10-16 10:50:00,151.97,152.11,151.96,152.09,36689.0,146.9554,147.0908,146.9458,147.0715,36689.0
2023-10-16 11:00:00,152.11,152.25,152.07,152.07,38507.0,147.0908,147.2262,147.0521,147.0521,38507.0
2023-10-16 11:10:00,152.09,152.09,151.96,152.01,24053.0,147.0715,147.0715,146.9458,146.9941,24053.0
2023-10-16 11:20:00,152.0,152.09,151.98,152.0,19279.0,146.9845,147.0715,146.9651,146.9845,19279.0
2023-10-16 11:30:00,152.0,152.02,151.73,151.74,31682.0,146.9845,147.0038,146.7234,146.733,31682.0
2023-10-16 11:40:00,151.72,151.77,151.61,151.69,27231.0,146.7137,146.762,146.6073,146.6847,27231.0
2023-10-16 11:50:00,151.69,151.87,151.69,151.87,16043.0,146.6847,146.8587,146.6847,146.8587,16043.0
2023-10-16 12:00:00,151.88,151.96,151.85,151.95,25389.0,146.8684,146.9458,146.8394,146.9361,25389.0
2023-10-16 12:10:00,151.95,151.97,151.81,151.92,54011.0,146.9361,146.9554,146.8007,146.9071,54011.0
2023-10-16 12:20:00,151.92,151.94,151.77,151.89,29935.0,146.9071,146.9264,146.762,146.8781,29935.0
2023-10-16 12:30:00,151.89,151.95,151.82,151.91,24860.0,146.8781,146.9361,146.8104,146.8974,24860.0
2023-10-16 12:40:00,151.89,151.97,151.87,151.88,20566.0,146.8781,146.9554,146.8587,146.8684,20566.0
2023-10-16 12:50:00,151.9,151.93,151.74,151.89,29671.0,146.8878,146.9168,146.733,146.8781,29671.0
2023-10-16 13:00:00,151.87,152.08,151.87,152.06,16729.0,146.8587,147.0618,146.8587,147.0425,16729.0
2023-10-16 13:10:00,152.06,152.15,151.89,151.89,22282.0,147.0425,147.1295,146.8781,146.8781,22282.0
2023-10-16 13:20:00,151.88,151.88,151.4,151.82,133439.0,146.8684,146.8684,146.4043,146.8104,133439.0
2023-10-16 13:30:00,151.84,151.91,151.72,151.91,19002.0,146.8297,146.8974,146.7137,146.8974,19002.0
2023-10-16 13:40:00,151.92,152.08,151.92,152.01,19455.0,146.9071,147.0618,146.9071,146.9941,19455.0
2023-10-16 13:50:00,152.01,152.02,151.94,151.98,113574.0,146.9941,147.0038,146.9264,146.9651,113574.0
2023-10-16 14:00:00,151.98,151.99,151.84,151.92,47370.0,146.9651,146.9748,146.8297,146.9071,47370.0
2023-10-16 14:10:00,151.91,151.98,151.77,151.82,39275.0,146.8974,146.9651,146.762,146.8104,39275.0
2023-10-16 14:20:00,151.83,151.84,151.61,151.61,300422.0,146.8201,146.8297,146.6073,146.6073,300422.0
2023-10-16 14:30:00,151.63,151.74,151.57,151.66,41516.0,146.6267,146.733,146.5686,146.6557,41516.0
2023-10-16 14:40:00,151.64,151.73,151.62,151.67,77084.0,146.6363,146.7234,146.617,146.6653,77084.0
2023-10-16 14:50:00,151.66,151.88,151.65,151.87,190030.0,146.6557,146.8684,146.646,146.8587,190030.0
2023-10-16 15:00:00,151.87,151.89,151.74,151.87,52881.0,146.8587,146.8781,146.733,146.8587,52881.0
2023-10-16 15:10:00,151.87,151.93,151.81,151.87,46150.0,146.8587,146.9168,146.8007,146.8587,46150.0
2023-10-16 15:20:00,151.88,152.01,151.88,152.0,31949.0,146.8684,146.9941,146.8684,146.9845,31949.0
2023-10-16 15:30:00,152.0,152.04,151.84,151.84,37953.0,146.9845,147.0231,146.8297,146.8297,37953.0
2023-10-16 15:40:00,151.86,151.97,151.81,151.84,66045.0,146.8491,146.9554,146.8007,146.8297,66045.0
2023-10-16 15:50:00,151.82,151.96,151.71,151.75,270579.0,146.8104,146.9458,146.704,146.7427,270579.0
2023-10-17 09:30:00,150.96,151.74,150.96,151.74,127747.0,145.9788,146.733,145.9788,146.733,127747.0
2023-10-17 09:40:00,151.76,152.09,151.67,151.84,98534.0,146.7524,147.0715,146.6653,146.8297,98534.0
2023-10-17 09:50:00,151.85,151.97,151.62,151.68,32454.0,146.8394,146.9554,146.617,146.675,32454.0
2023-10-17 10:00:00,151.68,151.88,151.56,151.88,14721.0,146.675,146.8684,146.559,146.8684,14721.0
2023-10-17 10:10:00,151.9,152.27,151.85,152.18,17598.0,146.8878,147.2455,146.8394,147.1585,17598.0
2023-10-17 10:20:00,152.12,152.24,152.05,152.1,50820.0,147.1005,147.2165,147.0328,147.0812,50820.0
2023-10-17 10:30:00,152.09,152.32,151.99,152.28,32846.0,147.0715,147.2939,146.9748,147.2552,32846.0
2023-10-17 10:40:00,152.27,152.3,152.07,152.12,22851.0,147.2455,147.2746,147.0521,147.1005,22851.0
2023-10-17 10:50:00,152.11,152.2,152.0,152.19,16401.0,147.0908,147.1779,146.9845,147.1682,16401.0
2023-10-17 11:00:00,152.23,152.43,152.2,152.24,23525.0,147.2069,147.4003,147.1779,147.2165,23525.0
2023-10-17 11:10:00,152.26,152.6,152.25,152.59,33636.0,147.2359,147.5647,147.2262,147.555,33636.0
2023-10-17 11:20:00,152.59,152.63,152.44,152.55,21273.0,147.555,147.5937,147.4099,147.5163,21273.0
2023-10-17 11:30:00,152.54,152.83,152.48,152.81,59771.0,147.5066,147.7871,147.4486,147.7677,59771.0
2023-10-17 11:40:00,152.83,153.06,152.79,153.05,48045.0,147.7871,148.0095,147.7484,147.9998,48045.0
2023-10-17 11:50:00,153.06,153.12,152.97,153.03,28386.0,148.0095,148.0675,147.9225,147.9805,28386.0
2023-10-17 12:00:00,153.03,153.16,153.0,153.03,13672.0,147.9805,148.1062,147.9515,147.9805,13672.0
2023-10-17 12:10:00,153.05,153.05,152.92,152.93,6611.0,147.9998,147.9998,147.8741,147.8838,6611.0
2023-10-17 12:20:00,152.96,153.23,152.92,153.22,12070.0,147.9128,148.1739,147.8741,148.1642,12070.0
2023-10-17 12:30:00,153.23,153.25,152.89,152.9,40336.0,148.1739,148.1932,147.8451,147.8548,40336.0
2023-10-17 12:40:00,152.92,152.92,152.67,152.78,25500.0,147.8741,147.8741,147.6323,147.7387,25500.0
2023-10-17 12:50:00,152.76,152.87,152.57,152.6,31814.0,147.7194,147.8258,147.5356,147.5647,31814.0
2023-10-17 13:00:00,152.63,152.7,152.57,152.69,40496.0,147.5937,147.6614,147.5356,147.6517,40496.0
2023-10-17 13:10:00,152.66,152.68,152.56,152.62,7691.0,147.6227,147.642,147.526,147.584,7691.0
2023-10-17 13:20:00,152.6,152.64,152.52,152.57,111852.0,147.5647,147.6033,147.4873,147.5356,111852.0
2023-10-17 13:30:00,152.56,152.58,152.29,152.35,72005.0,147.526,147.5453,147.2649,147.3229,72005.0
2023-10-17 13:40:00,152.34,152.41,152.25,152.31,28760.0,147.3132,147.3809,147.2262,147.2842,28760.0
2023-10-17 13:50:00,152.3,152.31,152.03,152.1,39679.0,147.2746,147.2842,147.0135,147.0812,39679.0
2023-10-17 14:00:00,152.11,152.17,152.04,152.07,25950.0,147.0908,147.1488,147.0231,147.0521,25950.0
2023-10-17 14:10:00,152.1,152.22,152.04,152.04,35136.0,147.0812,147.1972,147.0231,147.0231,35136.0
2023-10-17 14:20:00,152.07,152.24,152.06,152.19,27364.0,147.0521,147.2165,147.0425,147.1682,27364.0
2023-10-17 14:30:00,152.18,152.25,152.1,152.25,41129.0,147.1585,147.2262,147.0812,147.2262,41129.0
2023-10-17 14:40:00,152.27,152.4,152.25,152.33,67197.0,147.2455,147.3713,147.2262,147.3036,67197.0
2023-10-17 14:50:00,152.31,152.31,151.92,152.03,137096.0,147.2842,147.2842,146.9071,147.0135,137096.0
2023-10-17 15:00:00,152.03,152.27,151.98,152.27,28642.0,147.0135,147.2455,146.9651,147.2455,28642.0
2023-10-17 15:10:00,152.26,152.34,152.22,152.28,42703.0,147.2359,147.3132,147.1972,147.2552,42703.0
2023-10-17 15:20:00,152.28,152.39,152.25,152.39,44362.0,147.2552,147.3616,147.2262,147.3616,44362.0
2023-10-17 15:30:00,152.4,152.42,152.24,152.27,58511.0,147.3713,147.3906,147.2165,147.2455,58511.0
2023-10-17 15:40:00,152.27,152.32,152.14,152.26,77231.0,147.2455,147.2939,147.1198,147.2359,77231.0
2023-10-17 15:50:00,152.24,152.49,152.23,152.48,227355.0,147.2165,147.4583,147.2069,147.4486,227355.0
2023-10-18 09:30:00,152.01,152.05,151.51,151.6,51908.0,146.9941,147.0328,146.5106,146.5977,51908.0
2023-10-18 09:40:00,151.6,151.75,151.53,151.59,20578.0,146.5977,146.7427,146.53,146.588,20578.0
2023-10-18 09:50:00,151.62,151.62,151.35,151.47,38722.0,146.617,146.617,146.3559,146.4719,38722.0
2023-10-18 10:00:00,151.46,151.79,151.3,151.59,24646.0,146.4623,146.7814,146.3076,146.588,24646.0
2023-10-18 10:10:00,151.6,151.94,151.48,151.94,13363.0,146.5977,146.9264,146.4816,146.9264,13363.0
2023-10-18 10:20:00,151.94,151.94,151.42,151.42,21926.0,146.9264,146.9264,146.4236,146.4236,21926.0
2023-10-18 10:30:00,151.42,151.61,151.34,151.35,48394.0,146.4236,146.6073,146.3462,146.3559,48394.0
2023-10-18 10:40:00,151.34,151.42,151.2,151.26,31598.0,146.3462,146.4236,146.2109,146.2689,31598.0
2023-10-18 10:50:00,151.23,151.29,151.07,151.22,30999.0,146.2399,146.2979,146.0851,146.2302,30999.0
2023-10-18 11:00:00,151.23,151.39,151.12,151.12,15380.0,146.2399,146.3946,146.1335,146.1335,15380.0
2023-10-18 11:10:00,151.12,151.28,151.04,151.28,52796.0,146.1335,146.2882,146.0561,146.2882,52796.0
2023-10-18 11:20:00,151.22,151.43,151.11,151.21,46993.0,146.2302,146.4333,146.1238,146.2205,46993.0
2023-10-18 11:30:00,151.2,151.22,151.09,151.12,17844.0,146.2109,146.2302,146.1045,146.1335,17844.0
2023-10-18 11:40:00,151.09,151.16,150.9,150.92,26401.0,146.1045,146.1722,145.9208,145.9401,26401.0
2023-10-18 11:50:00,150.96,151.02,150.89,150.92,24282.0,145.9788,146.0368,145.9111,145.9401,24282.0
2023-10-18 12:00:00,150.9,151.21,150.81,151.04,25867.0,145.9208,146.2205,145.8337,146.0561,25867.0
2023-10-18 12:10:00,151.04,151.04,150.72,150.77,18448.0,146.0561,146.0561,145.7467,145.795,18448.0
2023-10-18 12:20:00,150.77,150.82,150.63,150.77,35795.0,145.795,145.8434,145.6597,145.795,35795.0
2023-10-18 12:30:00,150.78,150.83,150.68,150.72,12239.0,145.8047,145.8531,145.708,145.7467,12239.0
2023-10-18 12:40:00,150.7,150.88,150.7,150.78,40906.0,145.7274,145.9014,145.7274,145.8047,40906.0
2023-10-18 12:50:00,150.76,150.76,150.66,150.7,86737.0,145.7854,145.7854,145.6887,145.7274,86737.0
2023-10-18 13:00:00,150.69,151.29,150.55,151.24,88100.0,145.7177,146.2979,145.5823,146.2495,88100.0
2023-10-18 13:10:00,151.25,151.44,151.19,151.25,51787.0,146.2592,146.4429,146.2012,146.2592,51787.0
2023-10-18 13:20:00,151.24,151.29,151.09,151.15,20439.0,146.2495,146.2979,146.1045,146.1625,20439.0
2023-10-18 13:30:00,151.11,151.12,150.7,150.75,52964.0,146.1238,146.1335,145.7274,145.7757,52964.0
2023-10-18 13:40:00,150.76,150.89,150.74,150.89,27093.0,145.7854,145.9111,145.766,145.9111,27093.0
2023-10-18 13:50:00,150.88,151.17,150.87,151.14,23836.0,145.9014,146.1818,145.8917,146.1528,23836.0
2023-10-18 14:00:00,151.17,151.43,151.05,151.3,57856.0,146.1818,146.4333,146.0658,146.3076,57856.0
2023-10-18 14:10:00,151.29,151.3,151.06,151.08,35154.0,146.2979,146.3076,146.0755,146.0948,35154.0
2023-10-18 14:20:00,151.07,151.14,150.95,151.01,36991.0,146.0851,146.1528,145.9691,146.0271,36991.0
2023-10-18 14:30:00,150.99,151.19,150.87,150.88,93722.0,146.0078,146.2012,145.8917,145.9014,93722.0
2023-10-18 14:40:00,150.89,150.93,150.78,150.79,48620.0,145.9111,145.9498,145.8047,145.8144,48620.0
2023-10-18 14:50:00,150.8,150.83,150.65,150.76,98980.0,145.8241,145.8531,145.679,145.7854,98980.0
2023-10-18 15:00:00,150.76,150.76,150.45,150.46,47245.0,145.7854,145.7854,145.4856,145.4953,47245.0
2023-10-18 15:10:00,150.47,150.67,150.46,150.6,39866.0,145.5049,145.6983,145.4953,145.6307,39866.0
2023-10-18 15:20:00,150.59,150.7,150.47,150.54,48167.0,145.621,145.7274,145.5049,145.5726,48167.0
2023-10-18 15:30:00,150.53,150.66,150.51,150.53,58619.0,145.563,145.6887,145.5436,145.563,58619.0
2023-10-18 15:40:00,150.51,150.51,150.17,150.26,66535.0,145.5436,145.5436,145.2148,145.3019,66535.0
2023-10-18 15:50:00,150.3,150.46,150.28,150.41,213595.0,145.3406,145.4953,145.3212,145.4469,213595.0
2023-10-19 09:30:00,150.4,150.45,150.14,150.41,83383.0,145.4373,145.4856,145.1858,145.4469,83383.0
2023-10-19 09:40:00,150.38,150.47,150.32,150.38,16953.0,145.4179,145.5049,145.3599,145.4179,16953.0
2023-10-19 09:50:00,150.37,150.4,150.19,150.38,23064.0,145.4082,145.4373,145.2342,145.4179,23064.0
2023-10-19 10:00:00,150.35,150.39,150.04,150.09,19688.0,145.3889,145.4276,145.0891,145.1375,19688.0
2023-10-19 10:10:00,150.1,150.32,149.96,150.06,35481.0,145.1472,145.3599,145.0118,145.1085,35481.0
2023-10-19 10:20:00,150.12,150.15,149.81,149.83,31264.0,145.1665,145.1955,144.8667,144.8861,31264.0
2023-10-19 10:30:00,149.82,149.85,149.58,149.63,52959.0,144.8764,144.9054,144.6443,144.6927,52959.0
2023-10-19 10:40:00,149.62,149.75,149.58,149.7,46633.0,144.683,144.8087,144.6443,144.7604,46633.0
2023-10-19 10:50:00,149.71,149.84,149.56,149.66,43603.0,144.77,144.8957,144.625,144.7217,43603.0
2023-10-19 11:00:00,149.63,149.97,149.62,149.93,31871.0,144.6927,145.0214,144.683,144.9828,31871.0
2023-10-19 11:10:00,149.94,149.98,149.82,149.9,22270.0,144.9924,145.0311,144.8764,144.9538,22270.0
2023-10-19 11:20:00,149.91,150.15,149.77,150.07,20555.0,144.9634,145.1955,144.828,145.1181,20555.0
2023-10-19 11:30:00,150.09,150.29,150.05,150.2,18655.0,145.1375,145.3309,145.0988,145.2439,18655.0
2023-10-19 11:40:00,150.24,150.46,150.24,150.36,14330.0,145.2825,145.4953,145.2825,145.3986,14330.0
2023-10-19 11:50:00,150.35,150.35,150.16,150.19,13104.0,145.3889,145.3889,145.2052,145.2342,13104.0
2023-10-19 12:00:00,150.18,150.92,149.91,150.46,75662.0,145.2245,145.9401,144.9634,145.4953,75662.0
2023-10-19 12:10:00,150.47,150.82,150.44,150.82,55374.0,145.5049,145.8434,145.4759,145.8434,55374.0
2023-10-19 12:20:00,150.79,151.14,150.15,150.22,43932.0,145.8144,146.1528,145.1955,145.2632,43932.0
2023-10-19 12:30:00,150.26,150.4,149.61,149.82,64659.0,145.3019,145.4373,144.6733,144.8764,64659.0
2023-10-19 12:40:00,149.81,150.42,149.74,150.4,155137.0,144.8667,145.4566,144.799,145.4373,155137.0
2023-10-19 12:50:00,150.39,150.84,150.31,150.71,31206.0,145.4276,145.8627,145.3502,145.737,31206.0
2023-10-19 13:00:00,150.75,151.05,150.75,151.03,34423.0,145.7757,146.0658,145.7757,146.0465,34423.0
2023-10-19 13:10:00,151.0,151.01,150.63,150.8,47278.0,146.0175,146.0271,145.6597,145.8241,47278.0
2023-10-19 13:20:00,150.81,150.88,150.47,150.71,35386.0,145.8337,145.9014,145.5049,145.737,35386.0
2023-10-19 13:30:00,150.75,150.86,150.12,150.19,62712.0,145.7757,145.8821,145.1665,145.2342,62712.0
2023-10-19 13:40:00,150.2,150.21,150.01,150.01,142495.0,145.2439,145.2535,145.0601,145.0601,142495.0
2023-10-19 13:50:00,150.02,150.28,149.97,150.13,58008.0,145.0698,145.3212,145.0214,145.1762,58008.0
2023-10-19 14:00:00,150.12,150.3,149.95,149.97,39408.0,145.1665,145.3406,145.0021,145.0214,39408.0
2023-10-19 14:10:00,149.97,150.08,149.88,149.98,30405.0,145.0214,145.1278,144.9344,145.0311,30405.0
2023-10-19 14:20:00,149.99,150.02,149.76,149.87,90027.0,145.0408,145.0698,144.8184,144.9247,90027.0
2023-10-19 14:30:00,149.87,149.87,149.42,149.51,84994.0,144.9247,144.9247,144.4896,144.5766,84994.0
2023-10-19 14:40:00,149.48,149.48,149.22,149.24,111842.0,144.5476,144.5476,144.2962,144.3155,111842.0
2023-10-19 14:50:00,149.22,149.44,149.16,149.28,82848.0,144.2962,144.5089,144.2382,144.3542,82848.0
2023-10-19 15:00:00,149.25,149.37,149.18,149.18,40100.0,144.3252,144.4412,144.2575,144.2575,40100.0
2023-10-19 15:10:00,149.2,149.25,148.93,149.12,158345.0,144.2768,144.3252,144.0158,144.1995,158345.0
2023-10-19 15:20:00,149.12,149.14,148.93,149.06,76574.0,144.1995,144.2188,144.0158,144.1415,76574.0
2023-10-19 15:30:00,149.07,149.27,149.06,149.06,62252.0,144.1511,144.3445,144.1415,144.1415,62252.0
2023-10-19 15:40:00,149.05,149.11,148.73,149.11,87625.0,144.1318,144.1898,143.8224,144.1898,87625.0
2023-10-19 15:50:00,149.12,149.28,148.96,148.96,70158.0,144.1995,144.3542,144.0448,144.0448,70158.0
2023-10-20 09:30:00,148.9,149.17,148.66,148.76,85523.0,143.9867,144.2478,143.7547,143.8514,85523.0
2023-10-20 09:40:00,148.76,148.98,148.69,148.95,37261.0,143.8514,144.0641,143.7837,144.0351,37261.0
2023-10-20 09:50:00,149.04,149.05,148.54,148.54,19576.0,144.1221,144.1318,143.6386,143.6386,19576.0
2023-10-20 10:00:00,148.52,148.54,148.15,148.29,23186.0,143.6193,143.6386,143.2615,143.3969,23186.0
2023-10-20 10:10:00,148.28,148.3,147.97,147.98,121781.0,143.3872,143.4065,143.0874,143.0971,121781.0
2023-10-20 10:20:00,147.97,148.14,147.86,148.03,22869.0,143.0874,143.2518,142.9811,143.1455,22869.0
2023-10-20 10:30:00,148.0,148.35,147.98,148.11,24285.0,143.1164,143.4549,143.0971,143.2228,24285.0
2023-10-20 10:40:00,148.13,148.38,147.99,148.38,21393.0,143.2422,143.4839,143.1068,143.4839,21393.0
2023-10-20 10:50:00,148.36,148.39,148.15,148.24,48855.0,143.4646,143.4936,143.2615,143.3485,48855.0
2023-10-20 11:00:00,148.23,148.36,148.2,148.28,28180.0,143.3389,143.4646,143.3098,143.3872,28180.0
2023-10-20 11:10:00,148.23,148.33,148.09,148.18,49219.0,143.3389,143.4356,143.2035,143.2905,49219.0
2023-10-20 11:20:00,148.17,148.19,148.07,148.11,15509.0,143.2808,143.3002,143.1841,143.2228,15509.0
2023-10-20 11:30:00,148.07,148.15,147.95,148.12,37171.0,143.1841,143.2615,143.0681,143.2325,37171.0
2023-10-20 11:40:00,148.12,148.41,148.07,148.36,32543.0,143.2325,143.5129,143.1841,143.4646,32543.0
2023-10-20 11:50:00,148.36,148.56,148.29,148.42,55920.0,143.4646,143.658,143.3969,143.5226,55920.0
2023-10-20 12:00:00,148.42,148.44,148.08,148.09,44158.0,143.5226,143.5419,143.1938,143.2035,44158.0
2023-10-20 12:10:00,148.09,148.18,148.05,148.18,27973.0,143.2035,143.2905,143.1648,143.2905,27973.0
2023-10-20 12:20:00,148.19,148.55,148.17,148.31,49180.0,143.3002,143.6483,143.2808,143.4162,49180.0
2023-10-20 12:30:00,148.33,148.58,148.32,148.5,41797.0,143.4356,143.6773,143.4259,143.5999,41797.0
2023-10-20 12:40:00,148.5,148.53,148.34,148.53,48615.0,143.5999,143.629,143.4452,143.629,48615.0
2023-10-20 12:50:00,148.52,148.61,148.36,148.52,30777.0,143.6193,143.7063,143.4646,143.6193,30777.0
2023-10-20 13:00:00,148.51,148.53,148.07,148.12,23068.0,143.6096,143.629,143.1841,143.2325,23068.0
2023-10-20 13:10:00,148.15,148.58,148.13,148.54,52035.0,143.2615,143.6773,143.2422,143.6386,52035.0
2023-10-20 13:20:00,148.56,148.6,148.39,148.42,26340.0,143.658,143.6966,143.4936,143.5226,26340.0
2023-10-20 13:30:00,148.46,148.48,148.33,148.33,33689.0,143.5613,143.5806,143.4356,143.4356,33689.0
2023-10-20 13:40:00,148.33,148.57,148.32,148.33,54372.0,143.4356,143.6676,143.4259,143.4356,54372.0
2023-10-20 13:50:00,148.33,148.42,148.17,148.42,30231.0,143.4356,143.5226,143.2808,143.5226,30231.0
2023-10-20 14:00:00,148.44,148.47,148.22,148.32,48859.0,143.5419,143.5709,143.3292,143.4259,48859.0
2023-10-20 14:10:00,148.31,148.31,147.94,148.03,60070.0,143.4162,143.4162,143.0584,143.1455,60070.0
2023-10-20 14:20:00,148.03,148.08,147.94,147.98,76297.0,143.1455,143.1938,143.0584,143.0971,76297.0
2023-10-20 14:30:00,147.98,148.25,147.88,148.05,66051.0,143.0971,143.3582,143.0004,143.1648,66051.0
2023-10-20 14:40:00,148.04,148.11,147.9,148.0,42847.0,143.1551,143.2228,143.0197,143.1164,42847.0
2023-10-20 14:50:00,148.0,148.12,147.91,147.93,88093.0,143.1164,143.2325,143.0294,143.0488,88093.0
2023-10-20 15:00:00,147.94,148.07,147.86,147.87,39265.0,143.0584,143.1841,142.9811,142.9907,39265.0
2023-10-20 15:10:00,147.87,148.03,147.73,148.02,48061.0,142.9907,143.1455,142.8554,143.1358,48061.0
2023-10-20 15:20:00,148.02,148.02,147.64,147.86,116906.0,143.1358,143.1358,142.7683,142.9811,116906.0
2023-10-20 15:30:00,147.86,147.92,147.69,147.75,79672.0,142.9811,143.0391,142.8167,142.8747,79672.0
2023-10-20 15:40:00,147.71,147.71,147.46,147.64,147406.0,142.836,142.836,142.5943,142.7683,147406.0
2023-10-20 15:50:00,147.63,147.63,147.4,147.43,158255.0,142.7587,142.7587,142.5362,142.5653,158255.0
2023-10-23 09:30:00,146.9,146.93,146.49,146.73,87513.0,142.0527,142.0818,141.6563,141.8884,87513.0
2023-10-23 09:40:00,146.7,146.92,146.32,146.88,76359.0,141.8593,142.0721,141.4919,142.0334,76359.0
2023-10-23 09:50:00,146.96,147.18,146.62,147.08,39901.0,142.1108,142.3235,141.782,142.2268,39901.0
2023-10-23 10:00:00,147.14,147.16,146.97,147.09,15598.0,142.2848,142.3042,142.1204,142.2365,15598.0
2023-10-23 10:10:00,147.14,147.32,147.04,147.31,39201.0,142.2848,142.4589,142.1881,142.4492,39201.0
2023-10-23 10:20:00,147.28,147.37,147.04,147.05,36555.0,142.4202,142.5072,142.1881,142.1978,36555.0
2023-10-23 10:30:00,147.0,147.09,146.73,146.92,62829.0,142.1494,142.2365,141.8884,142.0721,62829.0
2023-10-23 10:40:00,146.93,147.16,146.93,147.08,465739.0,142.0818,142.3042,142.0818,142.2268,465739.0
2023-10-23 10:50:00,147.08,147.27,147.01,147.04,64491.0,142.2268,142.4105,142.1591,142.1881,64491.0
2023-10-23 11:00:00,147.05,147.24,146.99,147.19,41028.0,142.1978,142.3815,142.1398,142.3332,41028.0
2023-10-23 11:10:00,147.18,147.35,147.15,147.3,31667.0,142.3235,142.4879,142.2945,142.4395,31667.0
2023-10-23 11:20:00,147.33,147.57,147.32,147.38,34432.0,142.4686,142.7006,142.4589,142.5169,34432.0
2023-10-23 11:30:00,147.39,147.59,147.38,147.53,56758.0,142.5266,142.72,142.5169,142.662,56758.0
2023-10-23 11:40:00,147.53,147.54,147.2,147.35,28936.0,142.662,142.6716,142.3428,142.4879,28936.0
2023-10-23 11:50:00,147.36,147.51,147.34,147.5,15595.0,142.4976,142.6426,142.4782,142.6329,15595.0
2023-10-23 12:00:00,147.5,147.5,147.32,147.4,22709.0,142.6329,142.6329,142.4589,142.5362,22709.0
2023-10-23 12:10:00,147.41,147.41,146.98,146.99,39795.0,142.5459,142.5459,142.1301,142.1398,39795.0
2023-10-23 12:20:00,146.97,147.28,146.93,147.24,23321.0,142.1204,142.4202,142.0818,142.3815,23321.0
2023-10-23 12:30:00,147.22,147.33,147.22,147.3,44922.0,142.3622,142.4686,142.3622,142.4395,44922.0
2023-10-23 12:40:00,147.29,147.33,147.24,147.27,10519.0,142.4299,142.4686,142.3815,142.4105,10519.0
2023-10-23 12:50:00,147.26,147.7,147.25,147.7,48591.0,142.4009,142.8263,142.3912,142.8263,48591.0
2023-10-23 13:00:00,147.71,147.71,147.45,147.56,30060.0,142.836,142.836,142.5846,142.691,30060.0
2023-10-23 13:10:00,147.54,147.54,147.2,147.21,35886.0,142.6716,142.6716,142.3428,142.3525,35886.0
2023-10-23 13:20:00,147.19,147.34,147.11,147.2,34682.0,142.3332,142.4782,142.2558,142.3428,34682.0
2023-10-23 13:30:00,147.18,147.37,147.14,147.3,25422.0,142.3235,142.5072,142.2848,142.4395,25422.0
2023-10-23 13:40:00,147.34,147.47,147.31,147.43,31020.0,142.4782,142.6039,142.4492,142.5653,31020.0
2023-10-23 13:50:00,147.44,147.46,147.09,147.14,22704.0,142.5749,142.5943,142.2365,142.2848,22704.0
2023-10-23 14:00:00,147.11,147.17,146.97,147.17,32426.0,142.2558,142.3138,142.1204,142.3138,32426.0
2023-10-23 14:10:00,147.16,147.16,146.81,146.86,42656.0,142.3042,142.3042,141.9657,142.0141,42656.0
2023-10-23 14:20:00,146.85,146.97,146.75,146.94,33583.0,142.0044,142.1204,141.9077,142.0914,33583.0
2023-10-23 14:30:00,146.92,147.07,146.88,147.06,18629.0,142.0721,142.2171,142.0334,142.2075,18629.0
2023-10-23 14:40:00,147.07,147.25,146.94,147.09,47862.0,142.2171,142.3912,142.0914,142.2365,47862.0
2023-10-23 14:50:00,147.06,147.11,146.97,147.07,162022.0,142.2075,142.2558,142.1204,142.2171,162022.0
2023-10-23 15:00:00,147.1,147.13,146.85,146.87,32679.0,142.2461,142.2752,142.0044,142.0237,32679.0
2023-10-23 15:10:00,146.85,146.89,146.67,146.7,69268.0,142.0044,142.0431,141.8303,141.8593,69268.0
2023-10-23 15:20:00,146.69,146.7,146.31,146.33,79484.0,141.8497,141.8593,141.4822,141.5016,79484.0
2023-10-23 15:30:00,146.31,146.39,146.18,146.23,71326.0,141.4822,141.5596,141.3565,141.4049,71326.0
2023-10-23 15:40:00,146.23,146.51,146.21,146.45,136048.0,141.4049,141.6756,141.3855,141.6176,136048.0
2023-10-23 15:50:00,146.46,146.46,146.15,146.26,189798.0,141.6273,141.6273,141.3275,141.4339,189798.0
2023-10-24 09:30:00,147.01,147.6,146.86,147.43,135471.0,142.1591,142.7296,142.0141,142.5653,135471.0
2023-10-24 09:40:00,147.38,147.38,146.95,147.16,37155.0,142.5169,142.5169,142.1011,142.3042,37155.0
2023-10-24 09:50:00,147.28,147.48,147.03,147.44,46615.0,142.4202,142.6136,142.1785,142.5749,46615.0
2023-10-24 10:00:00,147.44,147.44,146.99,147.39,146509.0,142.5749,142.5749,142.1398,142.5266,146509.0
2023-10-24 10:10:00,147.37,147.51,147.28,147.41,29028.0,142.5072,142.6426,142.4202,142.5459,29028.0
2023-10-24 10:20:00,147.45,147.71,147.31,147.71,14575.0,142.5846,142.836,142.4492,142.836,14575.0
2023-10-24 10:30:00,147.72,147.72,147.52,147.63,30287.0,142.8457,142.8457,142.6523,142.7587,30287.0
2023-10-24 10:40:00,147.64,147.73,147.54,147.73,22085.0,142.7683,142.8554,142.6716,142.8554,22085.0
2023-10-24 10:50:00,147.77,147.8,147.6,147.63,19484.0,142.894,142.923,142.7296,142.7587,19484.0
2023-10-24 11:00:00,147.63,147.63,147.34,147.46,51050.0,142.7587,142.7587,142.4782,142.5943,51050.0
2023-10-24 11:10:00,147.4,147.49,147.29,147.38,19632.0,142.5362,142.6233,142.4299,142.5169,19632.0
2023-10-24 11:20:00,147.44,147.45,147.15,147.15,25220.0,142.5749,142.5846,142.2945,142.2945,25220.0
2023-10-24 11:30:00,147.14,147.23,147.07,147.09,25035.0,142.2848,142.3719,142.2171,142.2365,25035.0
2023-10-24 11:40:00,147.14,147.29,147.13,147.16,14263.0,142.2848,142.4299,142.2752,142.3042,14263.0
2023-10-24 11:50:00,147.13,147.19,146.99,147.19,24665.0,142.2752,142.3332,142.1398,142.3332,24665.0
2023-10-24 12:00:00,147.17,147.27,147.08,147.15,19303.0,142.3138,142.4105,142.2268,142.2945,19303.0
2023-10-24 12:10:00,147.14,147.19,146.89,146.9,30597.0,142.2848,142.3332,142.0431,142.0527,30597.0
2023-10-24 12:20:00,146.91,146.91,146.72,146.78,22566.0,142.0624,142.0624,141.8787,141.9367,22566.0
2023-10-24 12:30:00,146.78,146.87,146.72,146.83,24272.0,141.9367,142.0237,141.8787,141.9851,24272.0
2023-10-24 12:40:00,146.84,146.87,146.7,146.71,12433.0,141.9947,142.0237,141.8593,141.869,12433.0
2023-10-24 12:50:00,146.7,146.76,146.59,146.76,22362.0,141.8593,141.9174,141.753,141.9174,22362.0
2023-10-24 13:00:00,146.75,146.94,146.75,146.85,13847.0,141.9077,142.0914,141.9077,142.0044,13847.0
2023-10-24 13:10:00,146.83,146.83,146.67,146.83,10684.0,141.9851,141.9851,141.8303,141.9851,10684.0
2023-10-24 13:20:00,146.83,146.93,146.79,146.93,20099.0,141.9851,142.0818,141.9464,142.0818,20099.0
2023-10-24 13:30:00,146.98,147.08,146.9,146.97,20895.0,142.1301,142.2268,142.0527,142.1204,20895.0
2023-10-24 13:40:00,146.96,147.03,146.91,146.96,28578.0,142.1108,142.1785,142.0624,142.1108,28578.0
2023-10-24 13:50:00,147.0,147.03,146.84,146.92,21217.0,142.1494,142.1785,141.9947,142.0721,21217.0
2023-10-24 14:00:00,146.92,147.06,146.86,147.01,28979.0,142.0721,142.2075,142.0141,142.1591,28979.0
2023-10-24 14:10:00,147.04,147.06,146.94,147.01,14750.0,142.1881,142.2075,142.0914,142.1591,14750.0
2023-10-24 14:20:00,146.99,147.11,146.95,147.11,41916.0,142.1398,142.2558,142.1011,142.2558,41916.0
2023-10-24 14:30:00,147.12,147.36,147.12,147.23,32486.0,142.2655,142.4976,142.2655,142.3719,32486.0
2023-10-24 14:40:00,147.24,147.36,147.19,147.34,26113.0,142.3815,142.4976,142.3332,142.4782,26113.0
2023-10-24 14:50:00,147.33,147.4,147.28,147.32,45041.0,142.4686,142.5362,142.4202,142.4589,45041.0
2023-10-24 15:00:00,147.32,147.4,147.22,147.24,71711.0,142.4589,142.5362,142.3622,142.3815,71711.0
2023-10-24 15:10:00,147.24,147.44,147.22,147.4,37319.0,142.3815,142.5749,142.3622,142.5362,37319.0
2023-10-24 15:20:00,147.41,147.46,147.33,147.41,41276.0,142.5459,142.5943,142.4686,142.5459,41276.0
2023-10-24 15:30:00,147.42,147.43,147.3,147.33,43708.0,142.5556,142.5653,142.4395,142.4686,43708.0
2023-10-24 15:40:00,147.32,147.41,147.28,147.31,68229.0,142.4589,142.5459,142.4202,142.4492,68229.0
2023-10-24 15:50:00,147.3,147.37,147.13,147.13,193606.0,142.4395,142.5072,142.2752,142.2752,193606.0
2023-10-25 09:30:00,146.69,146.98,146.55,146.65,77110.0,141.8497,142.1301,141.7143,141.811,77110.0
2023-10-25 09:40:00,146.67,146.69,146.21,146.34,44088.0,141.8303,141.8497,141.3855,141.5112,44088.0
2023-10-25 09:50:00,146.33,146.47,146.23,146.28,38472.0,141.5016,141.6369,141.4049,141.4532,38472.0
2023-10-25 10:00:00,146.27,146.27,145.81,145.86,67480.0,141.4435,141.4435,140.9987,141.0471,67480.0
2023-10-25 10:10:00,145.89,145.92,145.75,145.87,20362.0,141.0761,141.1051,140.9407,141.0567,20362.0
2023-10-25 10:20:00,145.86,146.0,145.75,145.91,31687.0,141.0471,141.1824,140.9407,141.0954,31687.0
2023-10-25 10:30:00,145.88,146.35,145.83,146.27,81600.0,141.0664,141.5209,141.018,141.4435,81600.0
2023-10-25 10:40:00,146.29,146.53,146.16,146.45,53247.0,141.4629,141.695,141.3372,141.6176,53247.0
2023-10-25 10:50:00,146.45,146.51,146.31,146.4,46339.0,141.6176,141.6756,141.4822,141.5692,46339.0
2023-10-25 11:00:00,146.4,146.74,146.38,146.6,83584.0,141.5692,141.898,141.5499,141.7626,83584.0
2023-10-25 11:10:00,146.59,146.75,146.49,146.73,32934.0,141.753,141.9077,141.6563,141.8884,32934.0
2023-10-25 11:20:00,146.71,146.87,146.49,146.79,64395.0,141.869,142.0237,141.6563,141.9464,64395.0
2023-10-25 11:30:00,146.79,146.8,146.5,146.69,37755.0,141.9464,141.956,141.6659,141.8497,37755.0
2023-10-25 11:40:00,146.66,146.79,146.5,146.57,50528.0,141.8207,141.9464,141.6659,141.7336,50528.0
2023-10-25 11:50:00,146.57,146.63,146.46,146.48,34661.0,141.7336,141.7917,141.6273,141.6466,34661.0
2023-10-25 12:00:00,146.43,146.44,146.22,146.29,41750.0,141.5983,141.6079,141.3952,141.4629,41750.0
2023-10-25 12:10:00,146.28,146.28,146.1,146.14,38880.0,141.4532,141.4532,141.2791,141.3178,38880.0
2023-10-25 12:20:00,146.11,146.27,146.11,146.16,46178.0,141.2888,141.4435,141.2888,141.3372,46178.0
2023-10-25 12:30:00,146.17,146.4,146.14,146.18,31770.0,141.3468,141.5692,141.3178,141.3565,31770.0
2023-10-25 12:40:00,146.17,146.27,146.01,146.06,25421.0,141.3468,141.4435,141.1921,141.2405,25421.0
2023-10-25 12:50:00,146.05,146.05,145.89,145.96,16201.0,141.2308,141.2308,141.0761,141.1438,16201.0
2023-10-25 13:00:00,145.97,146.06,145.85,146.0,31696.0,141.1534,141.2405,141.0374,141.1824,31696.0
2023-10-25 13:10:00,145.98,146.11,145.9,146.09,72657.0,141.1631,141.2888,141.0857,141.2695,72657.0
2023-10-25 13:20:00,146.06,146.12,145.9,145.96,46997.0,141.2405,141.2985,141.0857,141.1438,46997.0
2023-10-25 13:30:00,145.94,145.94,145.79,145.81,31630.0,141.1244,141.1244,140.9794,140.9987,31630.0
2023-10-25 13:40:00,145.83,145.88,145.73,145.73,28356.0,141.018,141.0664,140.9213,140.9213,28356.0
2023-10-25 13:50:00,145.74,145.94,145.69,145.92,18764.0,140.931,141.1244,140.8827,141.1051,18764.0
2023-10-25 14:00:00,145.91,145.98,145.84,145.87,13953.0,141.0954,141.1631,141.0277,141.0567,13953.0
2023-10-25 14:10:00,145.87,146.06,145.79,146.0,23543.0,141.0567,141.2405,140.9794,141.1824,23543.0
2023-10-25 14:20:00,146.0,146.06,145.88,145.92,33843.0,141.1824,141.2405,141.0664,141.1051,33843.0
2023-10-25 14:30:00,145.93,146.02,145.82,145.87,57265.0,141.1147,141.2018,141.0084,141.0567,57265.0
2023-10-25 14:40:00,145.85,145.9,145.8,145.82,49697.0,141.0374,141.0857,140.989,141.0084,49697.0
2023-10-25 14:50:00,145.82,146.08,145.81,145.95,32851.0,141.0084,141.2598,140.9987,141.1341,32851.0
2023-10-25 15:00:00,145.95,145.98,145.81,145.93,104568.0,141.1341,141.1631,140.9987,141.1147,104568.0
2023-10-25 15:10:00,145.92,146.0,145.88,145.97,30793.0,141.1051,141.1824,141.0664,141.1534,30793.0
2023-10-25 15:20:00,145.96,146.13,145.93,146.0,43556.0,141.1438,141.3082,141.1147,141.1824,43556.0
2023-10-25 15:30:00,146.01,146.15,145.97,146.02,59866.0,141.1921,141.3275,141.1534,141.2018,59866.0
2023-10-25 15:40:00,146.03,146.06,145.88,146.03,65294.0,141.2114,141.2405,141.0664,141.2114,65294.0
2023-10-25 15:50:00,146.04,146.11,145.82,145.88,128839.0,141.2211,141.2888,141.0084,141.0664,128839.0
2023-10-26 09:30:00,145.8,146.19,145.73,145.91,110056.0,140.989,141.3662,140.9213,141.0954,110056.0
2023-10-26 09:40:00,145.92,146.32,145.87,146.19,73365.0,141.1051,141.4919,141.0567,141.3662,73365.0
2023-10-26 09:50:00,146.21,146.53,146.19,146.23,55979.0,141.3855,141.695,141.3662,141.4049,55979.0
2023-10-26 10:00:00,146.13,146.21,145.92,146.15,61331.0,141.3082,141.3855,141.1051,141.3275,61331.0
2023-10-26 10:10:00,146.16,146.38,146.16,146.24,58973.0,141.3372,141.5499,141.3372,141.4145,58973.0
2023-10-26 10:20:00,146.28,146.51,146.16,146.41,53674.0,141.4532,141.6756,141.3372,141.5789,53674.0
2023-10-26 10:30:00,146.4,146.43,146.08,146.25,75797.0,141.5692,141.5983,141.2598,141.4242,75797.0
2023-10-26 10:40:00,146.28,146.52,146.24,146.52,42325.0,141.4532,141.6853,141.4145,141.6853,42325.0
2023-10-26 10:50:00,146.54,146.69,146.51,146.63,255860.0,141.7046,141.8497,141.6756,141.7917,255860.0
2023-10-26 11:00:00,146.63,146.75,146.41,146.52,46113.0,141.7917,141.9077,141.5789,141.6853,46113.0
2023-10-26 11:10:00,146.54,146.58,146.17,146.34,48800.0,141.7046,141.7433,141.3468,141.5112,48800.0
2023-10-26 11:20:00,146.33,146.37,146.24,146.3,46076.0,141.5016,141.5402,141.4145,141.4725,46076.0
2023-10-26 11:30:00,146.33,146.48,146.25,146.41,15799.0,141.5016,141.6466,141.4242,141.5789,15799.0
2023-10-26 11:40:00,146.39,146.46,146.17,146.39,27724.0,141.5596,141.6273,141.3468,141.5596,27724.0
2023-10-26 11:50:00,146.38,146.41,146.27,146.28,33991.0,141.5499,141.5789,141.4435,141.4532,33991.0
2023-10-26 12:00:00,146.27,146.27,145.92,145.99,58021.0,141.4435,141.4435,141.1051,141.1728,58021.0
2023-10-26 12:10:00,145.97,146.02,145.76,145.81,32656.0,141.1534,141.2018,140.9504,140.9987,32656.0
2023-10-26 12:20:00,145.81,145.93,145.75,145.91,98177.0,140.9987,141.1147,140.9407,141.0954,98177.0
2023-10-26 12:30:00,145.9,146.01,145.74,145.78,44314.0,141.0857,141.1921,140.931,140.9697,44314.0
2023-10-26 12:40:00,145.77,145.87,145.72,145.79,58242.0,140.96,141.0567,140.9117,140.9794,58242.0
2023-10-26 12:50:00,145.81,145.88,145.72,145.72,44459.0,140.9987,141.0664,140.9117,140.9117,44459.0
2023-10-26 13:00:00,145.71,146.02,145.63,145.84,70983.0,140.902,141.2018,140.8246,141.0277,70983.0
2023-10-26 13:10:00,145.85,145.96,145.8,145.9,18261.0,141.0374,141.1438,140.989,141.0857,18261.0
2023-10-26 13:20:00,145.92,145.92,145.67,145.67,64743.0,141.1051,141.1051,140.8633,140.8633,64743.0
2023-10-26 13:30:00,145.66,145.8,145.49,145.7,34238.0,140.8537,140.989,140.6893,140.8923,34238.0
2023-10-26 13:40:00,145.71,145.97,145.71,145.95,109283.0,140.902,141.1534,140.902,141.1341,109283.0
2023-10-26 13:50:00,145.92,146.09,145.88,146.07,24089.0,141.1051,141.2695,141.0664,141.2501,24089.0
2023-10-26 14:00:00,146.06,146.11,145.99,146.04,35027.0,141.2405,141.2888,141.1728,141.2211,35027.0
2023-10-26 14:10:00,146.03,146.26,146.02,146.2,42695.0,141.2114,141.4339,141.2018,141.3758,42695.0
2023-10-26 14:20:00,146.21,146.25,146.02,146.19,50220.0,141.3855,141.4242,141.2018,141.3662,50220.0
2023-10-26 14:30:00,146.15,146.42,146.1,146.31,86124.0,141.3275,141.5886,141.2791,141.4822,86124.0
2023-10-26 14:40:00,146.31,146.45,146.25,146.35,45207.0,141.4822,141.6176,141.4242,141.5209,45207.0
2023-10-26 14:50:00,146.36,146.6,146.34,146.59,64754.0,141.5306,141.7626,141.5112,141.753,64754.0
2023-10-26 15:00:00,146.6,146.75,146.51,146.54,112318.0,141.7626,141.9077,141.6756,141.7046,112318.0
2023-10-26 15:10:00,146.54,146.55,146.26,146.33,25325.0,141.7046,141.7143,141.4339,141.5016,25325.0
2023-10-26 15:20:00,146.35,146.41,146.12,146.14,43437.0,141.5209,141.5789,141.2985,141.3178,43437.0
2023-10-26 15:30:00,146.09,146.17,145.85,145.91,61480.0,141.2695,141.3468,141.0374,141.0954,61480.0
2023-10-26 15:40:00,145.88,145.88,145.68,145.81,101321.0,141.0664,141.0664,140.873,140.9987,101321.0
2023-10-26 15:50:00,145.82,145.96,145.67,145.72,118678.0,141.0084,141.1438,140.8633,140.9117,118678.0
2023-10-27 09:30:00,145.62,145.78,145.22,145.3,81658.0,140.815,140.9697,140.4282,140.5055,81658.0
2023-10-27 09:40:00,145.28,145.29,144.89,144.97,177714.0,140.4862,140.4959,140.1091,140.1864,177714.0
2023-10-27 09:50:00,144.96,145.03,144.85,144.91,111405.0,140.1768,140.2444,140.0704,140.1284,111405.0
2023-10-27 10:00:00,144.9,145.0,144.55,144.85,58113.0,140.1187,140.2154,139.7803,140.0704,58113.0
2023-10-27 10:10:00,144.89,145.08,144.71,144.72,38171.0,140.1091,140.2928,139.935,139.9447,38171.0
2023-10-27 10:20:00,144.73,144.9,144.67,144.72,62578.0,139.9543,140.1187,139.8963,139.9447,62578.0
2023-10-27 10:30:00,144.73,144.93,144.62,144.71,70076.0,139.9543,140.1477,139.848,139.935,70076.0
2023-10-27 10:40:00,144.72,144.79,144.43,144.72,283611.0,139.9447,140.0124,139.6642,139.9447,283611.0
2023-10-27 10:50:00,144.73,144.94,144.73,144.93,73038.0,139.9543,140.1574,139.9543,140.1477,73038.0
2023-10-27 11:00:00,144.95,145.03,144.76,144.94,31363.0,140.1671,140.2444,139.9834,140.1574,31363.0
2023-10-27 11:10:00,144.99,145.08,144.87,144.93,111331.0,140.2058,140.2928,140.0897,140.1477,111331.0
2023-10-27 11:20:00,144.94,144.98,144.85,144.85,12437.0,140.1574,140.1961,140.0704,140.0704,12437.0
2023-10-27 11:30:00,144.82,144.82,144.59,144.7,24001.0,140.0414,140.0414,139.819,139.9253,24001.0
2023-10-27 11:40:00,144.75,144.76,144.56,144.68,25402.0,139.9737,139.9834,139.79,139.906,25402.0
2023-10-27 11:50:00,144.73,144.73,144.6,144.69,17854.0,139.9543,139.9543,139.8286,139.9157,17854.0
2023-10-27 12:00:00,144.65,144.67,144.43,144.58,43319.0,139.877,139.8963,139.6642,139.8093,43319.0
2023-10-27 12:10:00,144.57,144.58,144.42,144.52,95784.0,139.7996,139.8093,139.6546,139.7513,95784.0
2023-10-27 12:20:00,144.52,144.53,144.2,144.34,33686.0,139.7513,139.7609,139.4418,139.5772,33686.0
2023-10-27 12:30:00,144.34,144.46,144.26,144.46,19261.0,139.5772,139.6933,139.4999,139.6933,19261.0
2023-10-27 12:40:00,144.46,144.48,144.31,144.31,15483.0,139.6933,139.7126,139.5482,139.5482,15483.0
2023-10-27 12:50:00,144.33,144.33,144.16,144.19,50990.0,139.5675,139.5675,139.4032,139.4322,50990.0
2023-10-27 13:00:00,144.18,144.3,143.94,143.95,53846.0,139.4225,139.5385,139.1904,139.2001,53846.0
2023-10-27 13:10:00,143.97,144.02,143.73,143.84,73019.0,139.2194,139.2678,138.9873,139.0937,73019.0
2023-10-27 13:20:00,143.82,143.97,143.75,143.84,34872.0,139.0744,139.2194,139.0067,139.0937,34872.0
2023-10-27 13:30:00,143.84,143.88,143.71,143.76,32983.0,139.0937,139.1324,138.968,139.0164,32983.0
2023-10-27 13:40:00,143.74,143.93,143.69,143.79,33815.0,138.997,139.1807,138.9487,139.0454,33815.0
2023-10-27 13:50:00,143.8,143.89,143.73,143.82,57365.0,139.055,139.1421,138.9873,139.0744,57365.0
2023-10-27 14:00:00,143.82,143.85,143.6,143.74,60457.0,139.0744,139.1034,138.8616,138.997,60457.0
2023-10-27 14:10:00,143.75,143.99,143.7,143.85,66144.0,139.0067,139.2388,138.9583,139.1034,66144.0
2023-10-27 14:20:00,143.82,143.82,143.56,143.59,44803.0,139.0744,139.0744,138.823,138.852,44803.0
2023-10-27 14:30:00,143.59,143.94,143.54,143.88,118131.0,138.852,139.1904,138.8036,139.1324,118131.0
2023-10-27 14:40:00,143.88,143.98,143.69,143.71,80067.0,139.1324,139.2291,138.9487,138.968,80067.0
2023-10-27 14:50:00,143.69,143.73,143.34,143.41,97437.0,138.9487,138.9873,138.6102,138.6779,97437.0
2023-10-27 15:00:00,143.41,143.51,143.36,143.41,67801.0,138.6779,138.7746,138.6296,138.6779,67801.0
2023-10-27 15:10:00,143.41,143.54,143.34,143.42,70394.0,138.6779,138.8036,138.6102,138.6876,70394.0
2023-10-27 15:20:00,143.43,143.69,143.35,143.69,64894.0,138.6972,138.9487,138.6199,138.9487,64894.0
2023-10-27 15:30:00,143.69,143.76,143.36,143.38,157864.0,138.9487,139.0164,138.6296,138.6489,157864.0
2023-10-27 15:40:00,143.38,143.52,143.34,143.52,111753.0,138.6489,138.7843,138.6102,138.7843,111753.0
2023-10-27 15:50:00,143.51,143.75,143.46,143.71,153618.0,138.7746,139.0067,138.7263,138.968,153618.0
2023-10-30 09:30:00,144.49,145.1,144.3,144.75,94680.0,139.7223,140.3121,139.5385,139.9737,94680.0
2023-10-30 09:40:00,144.79,144.82,144.5,144.52,51023.0,140.0124,140.0414,139.7319,139.7513,51023.0
2023-10-30 09:50:00,144.54,144.55,144.38,144.45,33050.0,139.7706,139.7803,139.6159,139.6836,33050.0
2023-10-30 10:00:00,144.47,144.48,144.13,144.2,67592.0,139.7029,139.7126,139.3741,139.4418,67592.0
2023-10-30 10:10:00,144.19,144.2,143.9,144.04,40716.0,139.4322,139.4418,139.1517,139.2871,40716.0
2023-10-30 10:20:00,144.03,144.11,143.88,144.04,57960.0,139.2774,139.3548,139.1324,139.2871,57960.0
2023-10-30 10:30:00,144.03,144.03,143.86,143.88,116334.0,139.2774,139.2774,139.1131,139.1324,116334.0
2023-10-30 10:40:00,143.89,144.11,143.82,144.03,109249.0,139.1421,139.3548,139.0744,139.2774,109249.0
2023-10-30 10:50:00,144.04,144.16,143.95,144.09,106763.0,139.2871,139.4032,139.2001,139.3355,106763.0
2023-10-30 11:00:00,144.1,144.32,144.09,144.28,58467.0,139.3451,139.5579,139.3355,139.5192,58467.0
2023-10-30 11:10:00,144.3,144.34,144.07,144.08,68406.0,139.5385,139.5772,139.3161,139.3258,68406.0
2023-10-30 11:20:00,144.06,144.08,143.84,144.03,494826.0,139.3065,139.3258,139.0937,139.2774,494826.0
2023-10-30 11:30:00,144.03,144.3,144.03,144.13,106346.0,139.2774,139.5385,139.2774,139.3741,106346.0
2023-10-30 11:40:00,144.12,144.18,144.08,144.08,23729.0,139.3645,139.4225,139.3258,139.3258,23729.0
2023-10-30 11:50:00,144.09,144.26,144.08,144.25,12026.0,139.3355,139.4999,139.3258,139.4902,12026.0
2023-10-30 12:00:00,144.24,144.35,144.22,144.26,22767.0,139.4805,139.5869,139.4612,139.4999,22767.0
2023-10-30 12:10:00,144.25,144.4,144.24,144.27,38780.0,139.4902,139.6352,139.4805,139.5095,38780.0
2023-10-30 12:20:00,144.31,144.31,144.22,144.25,20103.0,139.5482,139.5482,139.4612,139.4902,20103.0
2023-10-30 12:30:00,144.24,144.43,144.24,144.27,17735.0,139.4805,139.6642,139.4805,139.5095,17735.0
2023-10-30 12:40:00,144.27,144.28,144.04,144.18,27397.0,139.5095,139.5192,139.2871,139.4225,27397.0
2023-10-30 12:50:00,144.2,144.26,144.16,144.26,130987.0,139.4418,139.4999,139.4032,139.4999,130987.0
2023-10-30 13:00:00,144.28,144.41,144.2,144.41,61107.0,139.5192,139.6449,139.4418,139.6449,61107.0
2023-10-30 13:10:00,144.4,144.46,144.37,144.44,11006.0,139.6352,139.6933,139.6062,139.6739,11006.0
2023-10-30 13:20:00,144.43,144.88,144.38,144.85,61040.0,139.6642,140.0994,139.6159,140.0704,61040.0
2023-10-30 13:30:00,144.86,144.97,144.71,144.82,22024.0,140.0801,140.1864,139.935,140.0414,22024.0
2023-10-30 13:40:00,144.83,144.91,144.8,144.9,40946.0,140.051,140.1284,140.022,140.1187,40946.0
2023-10-30 13:50:00,144.91,145.03,144.91,144.97,58626.0,140.1284,140.2444,140.1284,140.1864,58626.0
2023-10-30 14:00:00,144.99,144.99,144.85,144.87,33621.0,140.2058,140.2058,140.0704,140.0897,33621.0
2023-10-30 14:10:00,144.87,144.93,144.79,144.83,33999.0,140.0897,140.1477,140.0124,140.051,33999.0
2023-10-30 14:20:00,144.82,144.94,144.8,144.92,51970.0,140.0414,140.1574,140.022,140.1381,51970.0
2023-10-30 14:30:00,144.92,145.16,144.92,145.1,36050.0,140.1381,140.3702,140.1381,140.3121,36050.0
2023-10-30 14:40:00,145.12,145.23,145.06,145.19,34507.0,140.3315,140.4378,140.2735,140.3992,34507.0
2023-10-30 14:50:00,145.18,145.2,145.02,145.05,41776.0,140.3895,140.4088,140.2348,140.2638,41776.0
2023-10-30 15:00:00,145.06,145.25,145.01,145.18,65911.0,140.2735,140.4572,140.2251,140.3895,65911.0
2023-10-30 15:10:00,145.17,145.32,145.16,145.3,28040.0,140.3798,140.5249,140.3702,140.5055,28040.0
2023-10-30 15:20:00,145.3,145.36,145.22,145.26,92507.0,140.5055,140.5636,140.4282,140.4669,92507.0
2023-10-30 15:30:00,145.27,145.3,145.19,145.26,65066.0,140.4765,140.5055,140.3992,140.4669,65066.0
2023-10-30 15:40:00,145.25,145.26,145.12,145.15,54418.0,140.4572,140.4669,140.3315,140.3605,54418.0
2023-10-30 15:50:00,145.15,145.21,145.04,145.05,182848.0,140.3605,140.4185,140.2541,140.2638,182848.0
2023-10-31 09:30:00,145.32,145.64,145.25,145.43,81216.0,140.5249,140.8343,140.4572,140.6312,81216.0
2023-10-31 09:40:00,145.43,145.6,145.33,145.35,66900.0,140.6312,140.7956,140.5345,140.5539,66900.0
2023-10-31 09:50:00,145.39,145.39,145.19,145.29,27093.0,140.5926,140.5926,140.3992,140.4959,27093.0
2023-10-31 10:00:00,145.28,145.33,145.0,145.33,39730.0,140.4862,140.5345,140.2154,140.5345,39730.0
2023-10-31 10:10:00,145.35,145.72,145.35,145.59,176945.0,140.5539,140.9117,140.5539,140.786,176945.0
2023-10-31 10:20:00,145.6,145.63,145.42,145.48,24959.0,140.7956,140.8246,140.6216,140.6796,24959.0
2023-10-31 10:30:00,145.52,145.57,145.3,145.39,38102.0,140.7183,140.7666,140.5055,140.5926,38102.0
2023-10-31 10:40:00,145.37,145.64,145.32,145.58,28470.0,140.5732,140.8343,140.5249,140.7763,28470.0
2023-10-31 10:50:00,145.57,145.82,145.56,145.82,24805.0,140.7666,141.0084,140.757,141.0084,24805.0
2023-10-31 11:00:00,145.84,145.86,145.71,145.78,52614.0,141.0277,141.0471,140.902,140.9697,52614.0
2023-10-31 11:10:00,145.83,145.89,145.68,145.74,25936.0,141.018,141.0761,140.873,140.931,25936.0
2023-10-31 11:20:00,145.74,145.98,145.69,145.81,33678.0,140.931,141.1631,140.8827,140.9987,33678.0
2023-10-31 11:30:00,145.83,145.9,145.8,145.88,143220.0,141.018,141.0857,140.989,141.0664,143220.0
2023-10-31 11:40:00,145.89,145.89,145.74,145.78,30968.0,141.0761,141.0761,140.931,140.9697,30968.0
2023-10-31 11:50:00,145.79,146.01,145.73,146.01,18469.0,140.9794,141.1921,140.9213,141.1921,18469.0
2023-10-31 12:00:00,146.0,146.03,145.9,145.96,16125.0,141.1824,141.2114,141.0857,141.1438,16125.0
2023-10-31 12:10:00,145.92,145.96,145.58,145.64,41687.0,141.1051,141.1438,140.7763,140.8343,41687.0
2023-10-31 12:20:00,145.63,145.74,145.59,145.74,168066.0,140.8246,140.931,140.786,140.931,168066.0
2023-10-31 12:30:00,145.75,145.92,145.57,145.81,56076.0,140.9407,141.1051,140.7666,140.9987,56076.0
2023-10-31 12:40:00,145.81,145.98,145.78,145.92,31356.0,140.9987,141.1631,140.9697,141.1051,31356.0
2023-10-31 12:50:00,145.91,145.99,145.87,145.97,35032.0,141.0954,141.1728,141.0567,141.1534,35032.0
2023-10-31 13:00:00,145.98,146.13,145.98,146.12,43483.0,141.1631,141.3082,141.1631,141.2985,43483.0
2023-10-31 13:10:00,146.09,146.09,145.88,146.04,22006.0,141.2695,141.2695,141.0664,141.2211,22006.0
2023-10-31 13:20:00,146.08,146.11,145.96,146.06,26066.0,141.2598,141.2888,141.1438,141.2405,26066.0
2023-10-31 13:30:00,146.12,146.19,146.08,146.12,18846.0,141.2985,141.3662,141.2598,141.2985,18846.0
2023-10-31 13:40:00,146.13,146.24,146.1,146.15,39958.0,141.3082,141.4145,141.2791,141.3275,39958.0
2023-10-31 13:50:00,146.15,146.25,146.13,146.24,22780.0,141.3275,141.4242,141.3082,141.4145,22780.0
2023-10-31 14:00:00,146.25,146.32,146.22,146.24,24768.0,141.4242,141.4919,141.3952,141.4145,24768.0
2023-10-31 14:10:00,146.24,146.27,146.1,146.11,142243.0,141.4145,141.4435,141.2791,141.2888,142243.0
2023-10-31 14:20:00,146.11,146.16,146.05,146.06,154438.0,141.2888,141.3372,141.2308,141.2405,154438.0
2023-10-31 14:30:00,146.06,146.12,146.04,146.09,38915.0,141.2405,141.2985,141.2211,141.2695,38915.0
2023-10-31 14:40:00,146.09,146.31,146.07,146.28,49641.0,141.2695,141.4822,141.2501,141.4532,49641.0
2023-10-31 14:50:00,146.3,146.42,146.29,146.41,75320.0,141.4725,141.5886,141.4629,141.5789,75320.0
2023-10-31 15:00:00,146.43,146.52,146.38,146.48,110869.0,141.5983,141.6853,141.5499,141.6466,110869.0
2023-10-31 15:10:00,146.48,146.52,146.37,146.46,123897.0,141.6466,141.6853,141.5402,141.6273,123897.0
2023-10-31 15:20:00,146.47,146.49,146.37,146.47,43028.0,141.6369,141.6563,141.5402,141.6369,43028.0
2023-10-31 15:30:00,146.47,146.48,146.26,146.27,63545.0,141.6369,141.6466,141.4339,141.4435,63545.0
2023-10-31 15:40:00,146.27,146.36,146.23,146.35,71819.0,141.4435,141.5306,141.4049,141.5209,71819.0
2023-10-31 15:50:00,146.36,146.52,146.31,146.48,301961.0,141.5306,141.6853,141.4822,141.6466,301961.0
2023-11-01 09:30:00,146.6,146.82,146.23,146.27,51054.0,141.7626,141.9754,141.4049,141.4435,51054.0
2023-11-01 09:40:00,146.25,146.51,146.11,146.51,49902.0,141.4242,141.6756,141.2888,141.6756,49902.0
2023-11-01 09:50:00,146.5,146.59,146.44,146.52,60242.0,141.6659,141.753,141.6079,141.6853,60242.0
2023-11-01 10:00:00,146.54,146.88,146.46,146.72,82037.0,141.7046,142.0334,141.6273,141.8787,82037.0
2023-11-01 10:10:00,146.74,146.95,146.69,146.95,72830.0,141.898,142.1011,141.8497,142.1011,72830.0
2023-11-01 10:20:00,146.96,147.19,146.96,147.06,278857.0,142.1108,142.3332,142.1108,142.2075,278857.0
2023-11-01 10:30:00,147.06,147.28,147.03,147.17,78485.0,142.2075,142.4202,142.1785,142.3138,78485.0
2023-11-01 10:40:00,147.18,147.33,147.13,147.13,45543.0,142.3235,142.4686,142.2752,142.2752,45543.0
2023-11-01 10:50:00,147.08,147.17,147.04,147.1,74003.0,142.2268,142.3138,142.1881,142.2461,74003.0
2023-11-01 11:00:00,147.1,147.15,147.05,147.14,66684.0,142.2461,142.2945,142.1978,142.2848,66684.0
2023-11-01 11:10:00,147.13,147.13,146.74,146.81,86228.0,142.2752,142.2752,141.898,141.9657,86228.0
2023-11-01 11:20:00,146.8,146.83,146.72,146.76,30240.0,141.956,141.9851,141.8787,141.9174,30240.0
2023-11-01 11:30:00,146.75,146.9,146.71,146.85,14466.0,141.9077,142.0527,141.869,142.0044,14466.0
2023-11-01 11:40:00,146.83,146.89,146.8,146.87,40034.0,141.9851,142.0431,141.956,142.0237,40034.0
2023-11-01 11:50:00,146.84,146.92,146.79,146.82,13948.0,141.9947,142.0721,141.9464,141.9754,13948.0
2023-11-01 12:00:00,146.8,146.83,146.64,146.7,41761.0,141.956,141.9851,141.8013,141.8593,41761.0
2023-11-01 12:10:00,146.77,146.77,146.51,146.59,71865.0,141.927,141.927,141.6756,141.753,71865.0
2023-11-01 12:20:00,146.56,146.63,146.53,146.54,239776.0,141.724,141.7917,141.695,141.7046,239776.0
2023-11-01 12:30:00,146.55,146.62,146.42,146.42,25915.0,141.7143,141.782,141.5886,141.5886,25915.0
2023-11-01 12:40:00,146.4,146.44,146.32,146.42,35270.0,141.5692,141.6079,141.4919,141.5886,35270.0
2023-11-01 12:50:00,146.41,146.45,146.38,146.4,22768.0,141.5789,141.6176,141.5499,141.5692,22768.0
2023-11-01 13:00:00,146.4,146.49,146.34,146.42,18180.0,141.5692,141.6563,141.5112,141.5886,18180.0
2023-11-01 13:10:00,146.43,146.6,146.43,146.53,28410.0,141.5983,141.7626,141.5983,141.695,28410.0
2023-11-01 13:20:00,146.52,146.52,146.17,146.36,17238.0,141.6853,141.6853,141.3468,141.5306,17238.0
2023-11-01 13:30:00,146.33,146.35,146.22,146.32,28731.0,141.5016,141.5209,141.3952,141.4919,28731.0
2023-11-01 13:40:00,146.31,146.47,146.29,146.37,50904.0,141.4822,141.6369,141.4629,141.5402,50904.0
2023-11-01 13:50:00,146.39,146.53,146.38,146.48,21676.0,141.5596,141.695,141.5499,141.6466,21676.0
2023-11-01 14:00:00,146.48,146.77,146.36,146.47,42356.0,141.6466,141.927,141.5306,141.6369,42356.0
2023-11-01 14:10:00,146.48,146.52,146.22,146.39,71637.0,141.6466,141.6853,141.3952,141.5596,71637.0
2023-11-01 14:20:00,146.39,146.69,146.39,146.58,52367.0,141.5596,141.8497,141.5596,141.7433,52367.0
2023-11-01 14:30:00,146.59,146.94,146.51,146.61,131126.0,141.753,142.0914,141.6756,141.7723,131126.0
2023-11-01 14:40:00,146.59,146.63,146.18,146.41,79252.0,141.753,141.7917,141.3565,141.5789,79252.0
2023-11-01 14:50:00,146.33,146.87,146.33,146.81,58638.0,141.5016,142.0237,141.5016,141.9657,58638.0
2023-11-01 15:00:00,146.85,147.23,146.85,147.23,75709.0,142.0044,142.3719,142.0044,142.3719,75709.0
2023-11-01 15:10:00,147.23,147.35,147.13,147.17,101720.0,142.3719,142.4879,142.2752,142.3138,101720.0
2023-11-01 15:20:00,147.16,147.42,147.1,147.2,278024.0,142.3042,142.5556,142.2461,142.3428,278024.0
2023-11-01 15:30:00,147.19,147.43,147.16,147.28,121108.0,142.3332,142.5653,142.3042,142.4202,121108.0
2023-11-01 15:40:00,147.28,147.31,147.16,147.24,74543.0,142.4202,142.4492,142.3042,142.3815,74543.0
2023-11-01 15:50:00,147.24,147.24,147.05,147.1,191805.0,142.3815,142.3815,142.1978,142.2461,191805.0
2023-11-02 09:30:00,148.08,148.87,148.0,148.75,129273.0,143.1938,143.9577,143.1164,143.8417,129273.0
2023-11-02 09:40:00,148.77,148.8,148.2,148.46,76492.0,143.861,143.89,143.3098,143.5613,76492.0
2023-11-02 09:50:00,148.49,148.81,148.49,148.73,79287.0,143.5903,143.8997,143.5903,143.8224,79287.0
2023-11-02 10:00:00,148.74,148.86,148.66,148.69,86943.0,143.832,143.9481,143.7547,143.7837,86943.0
2023-11-02 10:10:00,148.72,148.83,148.59,148.77,61997.0,143.8127,143.9191,143.687,143.861,61997.0
2023-11-02 10:20:00,148.77,148.99,148.72,148.94,85341.0,143.861,144.0738,143.8127,144.0254,85341.0
2023-11-02 10:30:00,148.96,149.24,148.94,149.15,321909.0,144.0448,144.3155,144.0254,144.2285,321909.0
2023-11-02 10:40:00,149.15,149.32,149.13,149.31,36510.0,144.2285,144.3929,144.2092,144.3832,36510.0
2023-11-02 10:50:00,149.34,149.46,149.28,149.45,36413.0,144.4122,144.5283,144.3542,144.5186,36413.0
2023-11-02 11:00:00,149.46,149.5,149.37,149.45,43488.0,144.5283,144.567,144.4412,144.5186,43488.0
2023-11-02 11:10:00,149.46,149.47,149.07,149.34,122666.0,144.5283,144.5379,144.1511,144.4122,122666.0
2023-11-02 11:20:00,149.34,149.39,149.29,149.33,34081.0,144.4122,144.4606,144.3639,144.4026,34081.0
2023-11-02 11:30:00,149.32,149.47,149.27,149.41,57265.0,144.3929,144.5379,144.3445,144.4799,57265.0
2023-11-02 11:40:00,149.42,149.49,149.38,149.42,13839.0,144.4896,144.5573,144.4509,144.4896,13839.0
2023-11-02 11:50:00,149.43,149.51,149.36,149.37,26911.0,144.4993,144.5766,144.4316,144.4412,26911.0
2023-11-02 12:00:00,149.34,149.41,149.27,149.27,26577.0,144.4122,144.4799,144.3445,144.3445,26577.0
2023-11-02 12:10:00,149.26,149.39,149.22,149.38,19208.0,144.3349,144.4606,144.2962,144.4509,19208.0
2023-11-02 12:20:00,149.36,149.44,149.23,149.3,29195.0,144.4316,144.5089,144.3059,144.3735,29195.0
2023-11-02 12:30:00,149.31,149.51,149.31,149.5,30705.0,144.3832,144.5766,144.3832,144.567,30705.0
2023-11-02 12:40:00,149.5,149.64,149.5,149.61,39375.0,144.567,144.7023,144.567,144.6733,39375.0
2023-11-02 12:50:00,149.62,149.64,149.44,149.5,54153.0,144.683,144.7023,144.5089,144.567,54153.0
2023-11-02 13:00:00,149.49,149.66,149.47,149.66,47109.0,144.5573,144.7217,144.5379,144.7217,47109.0
2023-11-02 13:10:00,149.66,149.79,149.66,149.69,75037.0,144.7217,144.8474,144.7217,144.7507,75037.0
2023-11-02 13:20:00,149.72,149.74,149.67,149.71,21738.0,144.7797,144.799,144.7313,144.77,21738.0
2023-11-02 13:30:00,149.72,149.86,149.72,149.82,44402.0,144.7797,144.9151,144.7797,144.8764,44402.0
2023-11-02 13:40:00,149.82,149.86,149.77,149.84,25233.0,144.8764,144.9151,144.828,144.8957,25233.0
2023-11-02 13:50:00,149.81,149.99,149.8,149.96,57287.0,144.8667,145.0408,144.8571,145.0118,57287.0
2023-11-02 14:00:00,149.95,149.96,149.86,149.89,31227.0,145.0021,145.0118,144.9151,144.9441,31227.0
2023-11-02 14:10:00,149.88,149.9,149.74,149.87,52181.0,144.9344,144.9538,144.799,144.9247,52181.0
2023-11-02 14:20:00,149.85,149.9,149.81,149.87,24036.0,144.9054,144.9538,144.8667,144.9247,24036.0
2023-11-02 14:30:00,149.88,149.94,149.81,149.89,42738.0,144.9344,144.9924,144.8667,144.9441,42738.0
2023-11-02 14:40:00,149.91,149.96,149.83,149.87,38870.0,144.9634,145.0118,144.8861,144.9247,38870.0
2023-11-02 14:50:00,149.88,149.91,149.81,149.87,20684.0,144.9344,144.9634,144.8667,144.9247,20684.0
2023-11-02 15:00:00,149.88,149.98,149.86,149.95,137501.0,144.9344,145.0311,144.9151,145.0021,137501.0
2023-11-02 15:10:00,149.92,149.99,149.9,149.92,45231.0,144.9731,145.0408,144.9538,144.9731,45231.0
2023-11-02 15:20:00,149.91,149.94,149.87,149.91,44222.0,144.9634,144.9924,144.9247,144.9634,44222.0
2023-11-02 15:30:00,149.9,150.11,149.9,150.1,28678.0,144.9538,145.1568,144.9538,145.1472,28678.0
2023-11-02 15:40:00,150.11,150.13,150.03,150.11,62370.0,145.1568,145.1762,145.0795,145.1568,62370.0
2023-11-02 15:50:00,150.1,150.18,150.02,150.08,99765.0,145.1472,145.2245,145.0698,145.1278,99765.0
2023-11-03 09:30:00,151.51,152.03,151.44,152.03,46739.0,146.5106,147.0135,146.4429,147.0135,46739.0
2023-11-03 09:40:00,152.01,152.15,151.88,152.07,55843.0,146.9941,147.1295,146.8684,147.0521,55843.0
2023-11-03 09:50:00,152.04,152.21,151.96,152.17,53580.0,147.0231,147.1875,146.9458,147.1488,53580.0
2023-11-03 10:00:00,152.21,152.3,152.01,152.06,62760.0,147.1875,147.2746,146.9941,147.0425,62760.0
2023-11-03 10:10:00,152.06,152.22,151.96,152.16,46172.0,147.0425,147.1972,146.9458,147.1392,46172.0
2023-11-03 10:20:00,152.14,152.17,151.84,151.92,54720.0,147.1198,147.1488,146.8297,146.9071,54720.0
2023-11-03 10:30:00,151.9,151.91,151.67,151.79,58705.0,146.8878,146.8974,146.6653,146.7814,58705.0
2023-11-03 10:40:00,151.81,151.86,151.71,151.8,74426.0,146.8007,146.8491,146.704,146.7911,74426.0
2023-11-03 10:50:00,151.81,151.82,151.57,151.81,39744.0,146.8007,146.8104,146.5686,146.8007,39744.0
2023-11-03 11:00:00,151.83,151.91,151.76,151.83,372994.0,146.8201,146.8974,146.7524,146.8201,372994.0
2023-11-03 11:10:00,151.83,151.9,151.68,151.84,64363.0,146.8201,146.8878,146.675,146.8297,64363.0
2023-11-03 11:20:00,151.87,152.02,151.83,151.86,39760.0,146.8587,147.0038,146.8201,146.8491,39760.0
2023-11-03 11:30:00,151.88,152.09,151.88,152.03,17937.0,146.8684,147.0715,146.8684,147.0135,17937.0
2023-11-03 11:40:00,152.04,152.15,152.02,152.15,21381.0,147.0231,147.1295,147.0038,147.1295,21381.0
2023-11-03 11:50:00,152.15,152.3,152.15,152.23,25141.0,147.1295,147.2746,147.1295,147.2069,25141.0
2023-11-03 12:00:00,152.25,152.33,152.14,152.21,24462.0,147.2262,147.3036,147.1198,147.1875,24462.0
2023-11-03 12:10:00,152.22,152.28,152.19,152.26,34402.0,147.1972,147.2552,147.1682,147.2359,34402.0
2023-11-03 12:20:00,152.26,152.28,152.18,152.27,65448.0,147.2359,147.2552,147.1585,147.2455,65448.0
2023-11-03 12:30:00,152.25,152.36,152.24,152.32,11518.0,147.2262,147.3326,147.2165,147.2939,11518.0
2023-11-03 12:40:00,152.33,152.33,152.18,152.22,15120.0,147.3036,147.3036,147.1585,147.1972,15120.0
2023-11-03 12:50:00,152.2,152.38,152.2,152.37,18410.0,147.1779,147.3519,147.1779,147.3422,18410.0
2023-11-03 13:00:00,152.35,152.42,152.3,152.3,14911.0,147.3229,147.3906,147.2746,147.2746,14911.0
2023-11-03 13:10:00,152.32,152.32,152.18,152.18,22912.0,147.2939,147.2939,147.1585,147.1585,22912.0
2023-11-03 13:20:00,152.22,152.22,152.08,152.15,11987.0,147.1972,147.1972,147.0618,147.1295,11987.0
2023-11-03 13:30:00,152.16,152.3,152.16,152.25,28641.0,147.1392,147.2746,147.1392,147.2262,28641.0
2023-11-03 13:40:00,152.25,152.26,152.13,152.19,14056.0,147.2262,147.2359,147.1102,147.1682,14056.0
2023-11-03 13:50:00,152.21,152.41,152.18,152.37,12936.0,147.1875,147.3809,147.1585,147.3422,12936.0
2023-11-03 14:00:00,152.35,152.36,152.15,152.25,15923.0,147.3229,147.3326,147.1295,147.2262,15923.0
2023-11-03 14:10:00,152.25,152.29,152.18,152.2,22296.0,147.2262,147.2649,147.1585,147.1779,22296.0
2023-11-03 14:20:00,152.21,152.3,152.13,152.3,24995.0,147.1875,147.2746,147.1102,147.2746,24995.0
2023-11-03 14:30:00,152.28,152.38,152.24,152.36,33931.0,147.2552,147.3519,147.2165,147.3326,33931.0
2023-11-03 14:40:00,152.36,152.47,152.35,152.46,94348.0,147.3326,147.4389,147.3229,147.4293,94348.0
2023-11-03 14:50:00,152.47,152.49,152.44,152.48,15514.0,147.4389,147.4583,147.4099,147.4486,15514.0
2023-11-03 15:00:00,152.48,152.48,152.33,152.34,27125.0,147.4486,147.4486,147.3036,147.3132,27125.0
2023-11-03 15:10:00,152.35,152.39,152.23,152.31,62849.0,147.3229,147.3616,147.2069,147.2842,62849.0
2023-11-03 15:20:00,152.3,152.31,152.16,152.17,17811.0,147.2746,147.2842,147.1392,147.1488,17811.0
2023-11-03 15:30:00,152.16,152.18,152.06,152.14,90781.0,147.1392,147.1585,147.0425,147.1198,90781.0
2023-11-03 15:40:00,152.15,152.19,151.97,152.0,65342.0,147.1295,147.1682,146.9554,146.9845,65342.0
2023-11-03 15:50:00,151.99,152.0,151.79,151.82,105621.0,146.9748,146.9845,146.7814,146.8104,105621.0
2023-11-06 09:30:00,151.92,152.16,151.55,151.59,593425.0,146.9071,147.1392,146.5493,146.588,593425.0
2023-11-06 09:40:00,151.59,151.59,151.17,151.33,83509.0,146.588,146.588,146.1818,146.3366,83509.0
2023-11-06 09:50:00,151.37,151.38,151.24,151.34,56382.0,146.3752,146.3849,146.2495,146.3462,56382.0
2023-11-06 10:00:00,151.36,151.38,151.21,151.22,32947.0,146.3656,146.3849,146.2205,146.2302,32947.0
2023-11-06 10:10:00,151.2,151.22,151.03,151.21,48616.0,146.2109,146.2302,146.0465,146.2205,48616.0
2023-11-06 10:20:00,151.21,151.29,151.14,151.2,33518.0,146.2205,146.2979,146.1528,146.2109,33518.0
2023-11-06 10:30:00,151.21,151.25,151.12,151.24,175935.0,146.2205,146.2592,146.1335,146.2495,175935.0
2023-11-06 10:40:00,151.24,151.28,151.04,151.1,513287.0,146.2495,146.2882,146.0561,146.1142,513287.0
2023-11-06 10:50:00,151.09,151.19,151.06,151.17,37060.0,146.1045,146.2012,146.0755,146.1818,37060.0
2023-11-06 11:00:00,151.18,151.27,151.15,151.24,54713.0,146.1915,146.2785,146.1625,146.2495,54713.0
2023-11-06 11:10:00,151.21,151.23,151.13,151.21,11810.0,146.2205,146.2399,146.1432,146.2205,11810.0
2023-11-06 11:20:00,151.18,151.22,151.09,151.14,27015.0,146.1915,146.2302,146.1045,146.1528,27015.0
2023-11-06 11:30:00,151.13,151.15,151.05,151.12,40658.0,146.1432,146.1625,146.0658,146.1335,40658.0
2023-11-06 11:40:00,151.14,151.17,151.07,151.1,19955.0,146.1528,146.1818,146.0851,146.1142,19955.0
2023-11-06 11:50:00,151.11,151.2,151.06,151.2,40403.0,146.1238,146.2109,146.0755,146.2109,40403.0
2023-11-06 12:00:00,151.21,151.27,151.16,151.18,111742.0,146.2205,146.2785,146.1722,146.1915,111742.0
2023-11-06 12:10:00,151.18,151.21,151.13,151.17,28265.0,146.1915,146.2205,146.1432,146.1818,28265.0
2023-11-06 12:20:00,151.18,151.19,151.06,151.07,56323.0,146.1915,146.2012,146.0755,146.0851,56323.0
2023-11-06 12:30:00,151.06,151.11,151.04,151.05,39500.0,146.0755,146.1238,146.0561,146.0658,39500.0
2023-11-06 12:40:00,151.06,151.08,150.99,151.01,46335.0,146.0755,146.0948,146.0078,146.0271,46335.0
2023-11-06 12:50:00,151.01,151.08,150.95,151.06,46586.0,146.0271,146.0948,145.9691,146.0755,46586.0
2023-11-06 13:00:00,151.06,151.07,150.9,150.94,33686.0,146.0755,146.0851,145.9208,145.9594,33686.0
2023-11-06 13:10:00,150.94,150.96,150.83,150.85,23072.0,145.9594,145.9788,145.8531,145.8724,23072.0
2023-11-06 13:20:00,150.76,150.97,150.75,150.97,25809.0,145.7854,145.9884,145.7757,145.9884,25809.0
2023-11-06 13:30:00,150.93,150.97,150.85,150.97,24291.0,145.9498,145.9884,145.8724,145.9884,24291.0
2023-11-06 13:40:00,150.93,150.94,150.83,150.86,118035.0,145.9498,145.9594,145.8531,145.8821,118035.0
2023-11-06 13:50:00,150.85,150.85,150.75,150.84,25074.0,145.8724,145.8724,145.7757,145.8627,25074.0
2023-11-06 14:00:00,150.83,150.9,150.7,150.72,69149.0,145.8531,145.9208,145.7274,145.7467,69149.0
2023-11-06 14:10:00,150.71,150.77,150.65,150.72,35928.0,145.737,145.795,145.679,145.7467,35928.0
2023-11-06 14:20:00,150.73,150.79,150.65,150.78,48550.0,145.7564,145.8144,145.679,145.8047,48550.0
2023-11-06 14:30:00,150.77,150.93,150.76,150.89,49446.0,145.795,145.9498,145.7854,145.9111,49446.0
2023-11-06 14:40:00,150.9,151.04,150.89,150.97,53112.0,145.9208,146.0561,145.9111,145.9884,53112.0
2023-11-06 14:50:00,150.97,151.04,150.96,151.02,274126.0,145.9884,146.0561,145.9788,146.0368,274126.0
2023-11-06 15:00:00,151.02,151.06,150.96,151.01,164625.0,146.0368,146.0755,145.9788,146.0271,164625.0
2023-11-06 15:10:00,151.02,151.08,150.96,150.99,129623.0,146.0368,146.0948,145.9788,146.0078,129623.0
2023-11-06 15:20:00,150.97,151.0,150.9,150.98,43080.0,145.9884,146.0175,145.9208,145.9981,43080.0
2023-11-06 15:30:00,150.98,151.03,150.91,150.96,86331.0,145.9981,146.0465,145.9304,145.9788,86331.0
2023-11-06 15:40:00,150.97,150.99,150.87,150.99,42839.0,145.9884,146.0078,145.8917,146.0078,42839.0
2023-11-06 15:50:00,150.98,151.11,150.9,151.09,169570.0,145.9981,146.1238,145.9208,146.1045,169570.0
2023-11-07 09:30:00,150.61,150.63,150.15,150.17,56407.0,145.6403,145.6597,145.1955,145.2148,56407.0
2023-11-07 09:40:00,150.17,150.36,150.09,150.2,64603.0,145.2148,145.3986,145.1375,145.2439,64603.0
2023-11-07 09:50:00,150.2,150.39,150.17,150.39,64935.0,145.2439,145.4276,145.2148,145.4276,64935.0
2023-11-07 10:00:00,150.39,150.56,150.39,150.44,30397.0,145.4276,145.592,145.4276,145.4759,30397.0
2023-11-07 10:10:00,150.42,150.57,150.36,150.47,141838.0,145.4566,145.6016,145.3986,145.5049,141838.0
2023-11-07 10:20:00,150.45,150.67,150.43,150.65,56263.0,145.4856,145.6983,145.4663,145.679,56263.0
2023-11-07 10:30:00,150.64,150.79,150.58,150.79,62828.0,145.6693,145.8144,145.6113,145.8144,62828.0
2023-11-07 10:40:00,150.81,150.82,150.72,150.8,39299.0,145.8337,145.8434,145.7467,145.8241,39299.0
2023-11-07 10:50:00,150.78,150.82,150.63,150.7,38849.0,145.8047,145.8434,145.6597,145.7274,38849.0
2023-11-07 11:00:00,150.69,150.7,150.54,150.54,31044.0,145.7177,145.7274,145.5726,145.5726,31044.0
2023-11-07 11:10:00,150.54,150.62,150.5,150.56,60837.0,145.5726,145.65,145.534,145.592,60837.0
2023-11-07 11:20:00,150.56,150.61,150.49,150.53,22256.0,145.592,145.6403,145.5243,145.563,22256.0
2023-11-07 11:30:00,150.53,150.68,150.53,150.63,15693.0,145.563,145.708,145.563,145.6597,15693.0
2023-11-07 11:40:00,150.63,150.71,150.51,150.53,20414.0,145.6597,145.737,145.5436,145.563,20414.0
2023-11-07 11:50:00,150.53,150.56,150.48,150.52,23184.0,145.563,145.592,145.5146,145.5533,23184.0
2023-11-07 12:00:00,150.51,150.51,150.38,150.4,29714.0,145.5436,145.5436,145.4179,145.4373,29714.0
2023-11-07 12:10:00,150.41,150.42,150.28,150.35,66757.0,145.4469,145.4566,145.3212,145.3889,66757.0
2023-11-07 12:20:00,150.33,150.42,150.29,150.35,27617.0,145.3696,145.4566,145.3309,145.3889,27617.0
2023-11-07 12:30:00,150.33,150.37,150.19,150.27,39457.0,145.3696,145.4082,145.2342,145.3115,39457.0
2023-11-07 12:40:00,150.26,150.35,150.2,150.23,53323.0,145.3019,145.3889,145.2439,145.2729,53323.0
2023-11-07 12:50:00,150.22,150.34,150.17,150.34,30953.0,145.2632,145.3792,145.2148,145.3792,30953.0
2023-11-07 13:00:00,150.34,150.47,150.32,150.47,24338.0,145.3792,145.5049,145.3599,145.5049,24338.0
2023-11-07 13:10:00,150.47,150.51,150.4,150.43,27992.0,145.5049,145.5436,145.4373,145.4663,27992.0
2023-11-07 13:20:00,150.44,150.45,150.36,150.41,19750.0,145.4759,145.4856,145.3986,145.4469,19750.0
2023-11-07 13:30:00,150.42,150.49,150.41,150.49,9961.0,145.4566,145.5243,145.4469,145.5243,9961.0
2023-11-07 13:40:00,150.48,150.53,150.43,150.49,21454.0,145.5146,145.563,145.4663,145.5243,21454.0
2023-11-07 13:50:00,150.5,150.54,150.34,150.43,29373.0,145.534,145.5726,145.3792,145.4663,29373.0
2023-11-07 14:00:00,150.42,150.48,150.35,150.39,21527.0,145.4566,145.5146,145.3889,145.4276,21527.0
2023-11-07 14:10:00,150.39,150.46,150.38,150.44,22023.0,145.4276,145.4953,145.4179,145.4759,22023.0
2023-11-07 14:20:00,150.45,150.51,150.42,150.44,28727.0,145.4856,145.5436,145.4566,145.4759,28727.0
2023-11-07 14:30:00,150.44,150.46,150.34,150.34,48035.0,145.4759,145.4953,145.3792,145.3792,48035.0
2023-11-07 14:40:00,150.35,150.43,150.3,150.4,31985.0,145.3889,145.4663,145.3406,145.4373,31985.0
2023-11-07 14:50:00,150.4,150.42,150.34,150.35,31253.0,145.4373,145.4566,145.3792,145.3889,31253.0
2023-11-07 15:00:00,150.36,150.48,150.34,150.35,63909.0,145.3986,145.5146,145.3792,145.3889,63909.0
2023-11-07 15:10:00,150.35,150.44,150.29,150.43,96764.0,145.3889,145.4759,145.3309,145.4663,96764.0
2023-11-07 15:20:00,150.4,150.49,150.36,150.48,54772.0,145.4373,145.5243,145.3986,145.5146,54772.0
2023-11-07 15:30:00,150.47,150.6,150.47,150.58,74997.0,145.5049,145.6307,145.5049,145.6113,74997.0
2023-11-07 15:40:00,150.58,150.64,150.54,150.56,38003.0,145.6113,145.6693,145.5726,145.592,38003.0
2023-11-07 15:50:00,150.55,150.55,150.24,150.43,263597.0,145.5823,145.5823,145.2825,145.4663,263597.0
2023-11-08 09:30:00,150.39,150.54,150.27,150.3,75896.0,145.4276,145.5726,145.3115,145.3406,75896.0
2023-11-08 09:40:00,150.34,150.56,150.29,150.53,50574.0,145.3792,145.592,145.3309,145.563,50574.0
2023-11-08 09:50:00,150.55,150.63,150.37,150.45,32876.0,145.5823,145.6597,145.4082,145.4856,32876.0
2023-11-08 10:00:00,150.46,150.46,150.15,150.28,120237.0,145.4953,145.4953,145.1955,145.3212,120237.0
2023-11-08 10:10:00,150.28,150.35,150.17,150.29,19531.0,145.3212,145.3889,145.2148,145.3309,19531.0
2023-11-08 10:20:00,150.25,150.3,150.15,150.28,15769.0,145.2922,145.3406,145.1955,145.3212,15769.0
2023-11-08 10:30:00,150.27,150.28,150.16,150.17,37673.0,145.3115,145.3212,145.2052,145.2148,37673.0
2023-11-08 10:40:00,150.18,150.3,150.09,150.13,50894.0,145.2245,145.3406,145.1375,145.1762,50894.0
2023-11-08 10:50:00,150.15,150.15,150.04,150.1,19308.0,145.1955,145.1955,145.0891,145.1472,19308.0
2023-11-08 11:00:00,150.03,150.12,149.99,150.01,20794.0,145.0795,145.1665,145.0408,145.0601,20794.0
2023-11-08 11:10:00,150.02,150.17,150.02,150.12,41321.0,145.0698,145.2148,145.0698,145.1665,41321.0
2023-11-08 11:20:00,150.06,150.07,149.87,149.97,21462.0,145.1085,145.1181,144.9247,145.0214,21462.0
2023-11-08 11:30:00,149.94,150.02,149.88,149.88,65405.0,144.9924,145.0698,144.9344,144.9344,65405.0
2023-11-08 11:40:00,149.9,150.01,149.89,149.94,12411.0,144.9538,145.0601,144.9441,144.9924,12411.0
2023-11-08 11:50:00,149.91,149.92,149.73,149.75,33252.0,144.9634,144.9731,144.7894,144.8087,33252.0
2023-11-08 12:00:00,149.76,149.77,149.35,149.43,51163.0,144.8184,144.828,144.4219,144.4993,51163.0
2023-11-08 12:10:00,149.44,149.56,149.44,149.53,19956.0,144.5089,144.625,144.5089,144.596,19956.0
2023-11-08 12:20:00,149.53,149.62,149.48,149.53,36808.0,144.596,144.683,144.5476,144.596,36808.0
2023-11-08 12:30:00,149.52,149.61,149.45,149.6,9881.0,144.5863,144.6733,144.5186,144.6637,9881.0
2023-11-08 12:40:00,149.59,149.59,149.52,149.56,27506.0,144.654,144.654,144.5863,144.625,27506.0
2023-11-08 12:50:00,149.55,149.6,149.49,149.6,17107.0,144.6153,144.6637,144.5573,144.6637,17107.0
2023-11-08 13:00:00,149.6,149.82,149.56,149.76,40791.0,144.6637,144.8764,144.625,144.8184,40791.0
2023-11-08 13:10:00,149.74,149.74,149.5,149.52,44462.0,144.799,144.799,144.567,144.5863,44462.0
2023-11-08 13:20:00,149.52,149.69,149.47,149.68,7029.0,144.5863,144.7507,144.5379,144.741,7029.0
2023-11-08 13:30:00,149.69,149.8,149.69,149.76,26804.0,144.7507,144.8571,144.7507,144.8184,26804.0
2023-11-08 13:40:00,149.75,149.79,149.72,149.76,6996.0,144.8087,144.8474,144.7797,144.8184,6996.0
2023-11-08 13:50:00,149.74,149.77,149.73,149.75,24578.0,144.799,144.828,144.7894,144.8087,24578.0
2023-11-08 14:00:00,149.75,149.91,149.74,149.86,29457.0,144.8087,144.9634,144.799,144.9151,29457.0
2023-11-08 14:10:00,149.86,149.87,149.77,149.83,31176.0,144.9151,144.9247,144.828,144.8861,31176.0
2023-11-08 14:20:00,149.81,149.85,149.8,149.83,29249.0,144.8667,144.9054,144.8571,144.8861,29249.0
2023-11-08 14:30:00,149.83,149.9,149.71,149.8,94415.0,144.8861,144.9538,144.77,144.8571,94415.0
2023-11-08 14:40:00,149.81,149.82,149.74,149.78,41975.0,144.8667,144.8764,144.799,144.8377,41975.0
2023-11-08 14:50:00,149.8,149.84,149.73,149.73,245076.0,144.8571,144.8957,144.7894,144.7894,245076.0
2023-11-08 15:00:00,149.75,149.81,149.71,149.76,24223.0,144.8087,144.8667,144.77,144.8184,24223.0
2023-11-08 15:10:00,149.78,149.9,149.74,149.86,50361.0,144.8377,144.9538,144.799,144.9151,50361.0
2023-11-08 15:20:00,149.87,149.92,149.86,149.87,52806.0,144.9247,144.9731,144.9151,144.9247,52806.0
2023-11-08 15:30:00,149.86,149.93,149.81,149.93,62676.0,144.9151,144.9828,144.8667,144.9828,62676.0
2023-11-08 15:40:00,149.94,150.19,149.92,150.04,69446.0,144.9924,145.2342,144.9731,145.0891,69446.0
2023-11-08 15:50:00,150.04,150.08,149.9,149.96,67403.0,145.0891,145.1278,144.9538,145.0118,67403.0
2023-11-09 09:30:00,150.46,150.58,150.13,150.17,120521.0,145.4953,145.6113,145.1762,145.2148,120521.0
2023-11-09 09:40:00,150.19,150.31,149.93,150.09,25898.0,145.2342,145.3502,144.9828,145.1375,25898.0
2023-11-09 09:50:00,150.03,150.22,150.03,150.19,30584.0,145.0795,145.2632,145.0795,145.2342,30584.0
2023-11-09 10:00:00,150.2,150.29,149.86,149.98,27112.0,145.2439,145.3309,144.9151,145.0311,27112.0
2023-11-09 10:10:00,149.98,149.98,149.8,149.81,16126.0,145.0311,145.0311,144.8571,144.8667,16126.0
2023-11-09 10:20:00,149.81,149.88,149.8,149.88,187634.0,144.8667,144.9344,144.8571,144.9344,187634.0
2023-11-09 10:30:00,149.87,149.87,149.74,149.77,39878.0,144.9247,144.9247,144.799,144.828,39878.0
2023-11-09 10:40:00,149.77,149.85,149.69,149.81,29313.0,144.828,144.9054,144.7507,144.8667,29313.0
2023-11-09 10:50:00,149.81,149.95,149.81,149.95,645732.0,144.8667,145.0021,144.8667,145.0021,645732.0
2023-11-09 11:00:00,149.98,150.12,149.94,150.07,42148.0,145.0311,145.1665,144.9924,145.1181,42148.0
2023-11-09 11:10:00,150.07,150.12,149.99,150.06,117003.0,145.1181,145.1665,145.0408,145.1085,117003.0
2023-11-09 11:20:00,150.03,150.04,149.98,150.01,16415.0,145.0795,145.0891,145.0311,145.0601,16415.0
2023-11-09 11:30:00,150.0,150.06,149.89,149.93,33813.0,145.0505,145.1085,144.9441,144.9828,33813.0
2023-11-09 11:40:00,149.92,150.1,149.91,150.06,63897.0,144.9731,145.1472,144.9634,145.1085,63897.0
2023-11-09 11:50:00,150.07,150.11,149.93,149.97,35810.0,145.1181,145.1568,144.9828,145.0214,35810.0
2023-11-09 12:00:00,149.98,150.12,149.94,150.1,21511.0,145.0311,145.1665,144.9924,145.1472,21511.0
2023-11-09 12:10:00,150.03,150.07,149.99,150.06,64714.0,145.0795,145.1181,145.0408,145.1085,64714.0
2023-11-09 12:20:00,150.06,150.08,150.02,150.03,18793.0,145.1085,145.1278,145.0698,145.0795,18793.0
2023-11-09 12:30:00,150.06,150.1,150.04,150.04,212111.0,145.1085,145.1472,145.0891,145.0891,212111.0
2023-11-09 12:40:00,150.05,150.16,150.02,150.13,18641.0,145.0988,145.2052,145.0698,145.1762,18641.0
2023-11-09 12:50:00,150.12,150.17,150.09,150.12,23111.0,145.1665,145.2148,145.1375,145.1665,23111.0
2023-11-09 13:00:00,150.12,150.12,149.39,149.45,105132.0,145.1665,145.1665,144.4606,144.5186,105132.0
2023-11-09 13:10:00,149.44,149.87,149.43,149.57,37315.0,144.5089,144.9247,144.4993,144.6346,37315.0
2023-11-09 13:20:00,149.56,149.69,149.5,149.63,26158.0,144.625,144.7507,144.567,144.6927,26158.0
2023-11-09 13:30:00,149.54,149.58,149.41,149.47,25075.0,144.6056,144.6443,144.4799,144.5379,25075.0
2023-11-09 13:40:00,149.43,149.44,149.22,149.3,27748.0,144.4993,144.5089,144.2962,144.3735,27748.0
2023-11-09 13:50:00,149.31,149.35,149.19,149.25,16500.0,144.3832,144.4219,144.2672,144.3252,16500.0
2023-11-09 14:00:00,149.23,149.23,148.96,149.1,103151.0,144.3059,144.3059,144.0448,144.1801,103151.0
2023-11-09 14:10:00,149.06,149.06,148.8,148.85,71708.0,144.1415,144.1415,143.89,143.9384,71708.0
2023-11-09 14:20:00,148.87,149.17,148.87,149.02,48160.0,143.9577,144.2478,143.9577,144.1028,48160.0
2023-11-09 14:30:00,149.01,149.11,148.82,148.91,38344.0,144.0931,144.1898,143.9094,143.9964,38344.0
2023-11-09 14:40:00,148.93,148.95,148.77,148.93,64516.0,144.0158,144.0351,143.861,144.0158,64516.0
2023-11-09 14:50:00,148.9,148.9,148.77,148.83,136887.0,143.9867,143.9867,143.861,143.9191,136887.0
2023-11-09 15:00:00,148.83,148.97,148.76,148.97,112400.0,143.9191,144.0544,143.8514,144.0544,112400.0
2023-11-09 15:10:00,148.96,149.03,148.89,148.95,60493.0,144.0448,144.1125,143.9771,144.0351,60493.0
2023-11-09 15:20:00,148.95,148.96,148.8,148.81,47412.0,144.0351,144.0448,143.89,143.8997,47412.0
2023-11-09 15:30:00,148.81,148.89,148.71,148.73,82422.0,143.8997,143.9771,143.803,143.8224,82422.0
2023-11-09 15:40:00,148.72,148.81,148.7,148.72,62389.0,143.8127,143.8997,143.7933,143.8127,62389.0
2023-11-09 15:50:00,148.74,148.86,148.67,148.78,173324.0,143.832,143.9481,143.7643,143.8707,173324.0
2023-11-10 09:30:00,149.41,149.59,148.85,149.11,67122.0,144.4799,144.654,143.9384,144.1898,67122.0
2023-11-10 09:40:00,149.16,149.31,149.05,149.26,71980.0,144.2382,144.3832,144.1318,144.3349,71980.0
2023-11-10 09:50:00,149.27,149.28,148.97,149.1,157182.0,144.3445,144.3542,144.0544,144.1801,157182.0
2023-11-10 10:00:00,149.09,149.09,148.88,148.96,45618.0,144.1705,144.1705,143.9674,144.0448,45618.0
2023-11-10 10:10:00,148.93,149.04,148.81,148.92,84961.0,144.0158,144.1221,143.8997,144.0061,84961.0
2023-11-10 10:20:00,148.92,149.08,148.78,148.83,48273.0,144.0061,144.1608,143.8707,143.9191,48273.0
2023-11-10 10:30:00,148.8,148.88,148.7,148.7,208188.0,143.89,143.9674,143.7933,143.7933,208188.0
2023-11-10 10:40:00,148.7,148.92,148.63,148.85,52744.0,143.7933,144.0061,143.7257,143.9384,52744.0
2023-11-10 10:50:00,148.86,148.89,148.74,148.79,12658.0,143.9481,143.9771,143.832,143.8804,12658.0
2023-11-10 11:00:00,148.8,149.17,148.8,149.08,42628.0,143.89,144.2478,143.89,144.1608,42628.0
2023-11-10 11:10:00,149.06,149.18,149.02,149.06,20771.0,144.1415,144.2575,144.1028,144.1415,20771.0
2023-11-10 11:20:00,149.07,149.13,149.04,149.1,14072.0,144.1511,144.2092,144.1221,144.1801,14072.0
2023-11-10 11:30:00,149.12,149.12,148.99,149.05,32979.0,144.1995,144.1995,144.0738,144.1318,32979.0
2023-11-10 11:40:00,149.05,149.17,149.01,149.01,52099.0,144.1318,144.2478,144.0931,144.0931,52099.0
2023-11-10 11:50:00,149.0,149.11,149.0,149.09,20201.0,144.0834,144.1898,144.0834,144.1705,20201.0
2023-11-10 12:00:00,149.09,149.28,149.08,149.24,39872.0,144.1705,144.3542,144.1608,144.3155,39872.0
2023-11-10 12:10:00,149.27,149.27,149.16,149.2,13518.0,144.3445,144.3445,144.2382,144.2768,13518.0
2023-11-10 12:20:00,149.19,149.24,149.18,149.23,12561.0,144.2672,144.3155,144.2575,144.3059,12561.0
2023-11-10 12:30:00,149.24,149.65,149.23,149.63,32608.0,144.3155,144.712,144.3059,144.6927,32608.0
2023-11-10 12:40:00,149.63,149.63,149.55,149.57,27405.0,144.6927,144.6927,144.6153,144.6346,27405.0
2023-11-10 12:50:00,149.58,149.8,149.56,149.75,49296.0,144.6443,144.8571,144.625,144.8087,49296.0
2023-11-10 13:00:00,149.75,149.78,149.67,149.68,55750.0,144.8087,144.8377,144.7313,144.741,55750.0
2023-11-10 13:10:00,149.69,149.72,149.59,149.66,32870.0,144.7507,144.7797,144.654,144.7217,32870.0
2023-11-10 13:20:00,149.67,149.93,149.67,149.82,45701.0,144.7313,144.9828,144.7313,144.8764,45701.0
2023-11-10 13:30:00,149.83,149.95,149.82,149.94,28931.0,144.8861,145.0021,144.8764,144.9924,28931.0
2023-11-10 13:40:00,149.96,150.05,149.96,150.01,38358.0,145.0118,145.0988,145.0118,145.0601,38358.0
2023-11-10 13:50:00,150.0,150.02,149.91,149.97,76844.0,145.0505,145.0698,144.9634,145.0214,76844.0
2023-11-10 14:00:00,149.98,150.01,149.93,149.99,26118.0,145.0311,145.0601,144.9828,145.0408,26118.0
2023-11-10 14:10:00,149.99,150.13,149.99,150.06,88269.0,145.0408,145.1762,145.0408,145.1085,88269.0
2023-11-10 14:20:00,150.06,150.11,150.01,150.04,29771.0,145.1085,145.1568,145.0601,145.0891,29771.0
2023-11-10 14:30:00,150.06,150.08,149.98,150.02,32988.0,145.1085,145.1278,145.0311,145.0698,32988.0
2023-11-10 14:40:00,150.03,150.06,150.0,150.03,55389.0,145.0795,145.1085,145.0505,145.0795,55389.0
2023-11-10 14:50:00,150.06,150.09,149.96,149.99,53561.0,145.1085,145.1375,145.0118,145.0408,53561.0
2023-11-10 15:00:00,149.99,150.09,149.97,150.09,86633.0,145.0408,145.1375,145.0214,145.1375,86633.0
2023-11-10 15:10:00,150.06,150.17,149.98,150.17,24645.0,145.1085,145.2148,145.0311,145.2148,24645.0
2023-11-10 15:20:00,150.17,150.26,150.09,150.26,81161.0,145.2148,145.3019,145.1375,145.3019,81161.0
2023-11-10 15:30:00,150.26,150.35,150.23,150.25,59303.0,145.3019,145.3889,145.2729,145.2922,59303.0
2023-11-10 15:40:00,150.26,150.43,150.23,150.33,65600.0,145.3019,145.4663,145.2729,145.3696,65600.0
2023-11-10 15:50:00,150.31,150.41,150.26,150.31,71191.0,145.3502,145.4469,145.3019,145.3502,71191.0
2023-11-13 09:30:00,150.13,150.15,149.69,149.88,84886.0,145.1762,145.1955,144.7507,144.9344,84886.0
2023-11-13 09:40:00,149.94,150.11,149.91,150.06,27675.0,144.9924,145.1568,144.9634,145.1085,27675.0
2023-11-13 09:50:00,150.06,150.17,149.92,149.99,33605.0,145.1085,145.2148,144.9731,145.0408,33605.0
2023-11-13 10:00:00,149.97,149.98,149.8,149.87,66963.0,145.0214,145.0311,144.8571,144.9247,66963.0
2023-11-13 10:10:00,149.85,149.94,149.68,149.91,67830.0,144.9054,144.9924,144.741,144.9634,67830.0
2023-11-13 10:20:00,149.91,149.95,149.81,149.87,68964.0,144.9634,145.0021,144.8667,144.9247,68964.0
2023-11-13 10:30:00,149.87,149.98,149.83,149.91,65360.0,144.9247,145.0311,144.8861,144.9634,65360.0
2023-11-13 10:40:00,149.89,150.01,149.85,149.94,60528.0,144.9441,145.0601,144.9054,144.9924,60528.0
2023-11-13 10:50:00,149.94,150.11,149.94,150.03,50831.0,144.9924,145.1568,144.9924,145.0795,50831.0
2023-11-13 11:00:00,150.03,150.07,149.96,149.98,139129.0,145.0795,145.1181,145.0118,145.0311,139129.0
2023-11-13 11:10:00,150.0,150.08,149.93,150.03,134584.0,145.0505,145.1278,144.9828,145.0795,134584.0
2023-11-13 11:20:00,150.03,150.25,149.98,150.25,474248.0,145.0795,145.2922,145.0311,145.2922,474248.0
2023-11-13 11:30:00,150.25,150.32,150.17,150.19,87320.0,145.2922,145.3599,145.2148,145.2342,87320.0
2023-11-13 11:40:00,150.19,150.57,150.19,150.46,94088.0,145.2342,145.6016,145.2342,145.4953,94088.0
2023-11-13 11:50:00,150.49,150.56,150.46,150.51,73326.0,145.5243,145.592,145.4953,145.5436,73326.0
2023-11-13 12:00:00,150.53,150.55,150.42,150.44,138432.0,145.563,145.5823,145.4566,145.4759,138432.0
2023-11-13 12:10:00,150.46,150.51,150.3,150.4,53254.0,145.4953,145.5436,145.3406,145.4373,53254.0
2023-11-13 12:20:00,150.41,150.54,150.38,150.45,46581.0,145.4469,145.5726,145.4179,145.4856,46581.0
2023-11-13 12:30:00,150.45,150.45,150.32,150.35,15833.0,145.4856,145.4856,145.3599,145.3889,15833.0
2023-11-13 12:40:00,150.34,150.38,150.18,150.2,58374.0,145.3792,145.4179,145.2245,145.2439,58374.0
2023-11-13 12:50:00,150.21,150.27,150.19,150.26,3624.0,145.2535,145.3115,145.2342,145.3019,3624.0
2023-11-13 13:00:00,150.29,150.31,150.13,150.14,20777.0,145.3309,145.3502,145.1762,145.1858,20777.0
2023-11-13 13:10:00,150.13,150.32,150.13,150.29,29201.0,145.1762,145.3599,145.1762,145.3309,29201.0
2023-11-13 13:20:00,150.26,150.29,150.14,150.14,20439.0,145.3019,145.3309,145.1858,145.1858,20439.0
2023-11-13 13:30:00,150.14,150.2,150.06,150.2,33633.0,145.1858,145.2439,145.1085,145.2439,33633.0
2023-11-13 13:40:00,150.19,150.38,150.17,150.35,58686.0,145.2342,145.4179,145.2148,145.3889,58686.0
2023-11-13 13:50:00,150.36,150.37,150.19,150.22,28323.0,145.3986,145.4082,145.2342,145.2632,28323.0
2023-11-13 14:00:00,150.2,150.28,150.18,150.28,17030.0,145.2439,145.3212,145.2245,145.3212,17030.0
2023-11-13 14:10:00,150.26,150.27,150.14,150.16,145684.0,145.3019,145.3115,145.1858,145.2052,145684.0
2023-11-13 14:20:00,150.16,150.25,150.11,150.25,24564.0,145.2052,145.2922,145.1568,145.2922,24564.0
2023-11-13 14:30:00,150.25,150.38,150.23,150.35,157182.0,145.2922,145.4179,145.2729,145.3889,157182.0
2023-11-13 14:40:00,150.33,150.36,150.31,150.33,20797.0,145.3696,145.3986,145.3502,145.3696,20797.0
2023-11-13 14:50:00,150.32,150.33,150.18,150.19,107919.0,145.3599,145.3696,145.2245,145.2342,107919.0
2023-11-13 15:00:00,150.18,150.25,150.13,150.24,41529.0,145.2245,145.2922,145.1762,145.2825,41529.0
2023-11-13 15:10:00,150.24,150.3,150.21,150.29,162454.0,145.2825,145.3406,145.2535,145.3309,162454.0
2023-11-13 15:20:00,150.29,150.36,150.29,150.32,28577.0,145.3309,145.3986,145.3309,145.3599,28577.0
2023-11-13 15:30:00,150.31,150.36,150.27,150.31,24731.0,145.3502,145.3986,145.3115,145.3502,24731.0
2023-11-13 15:40:00,150.31,150.32,150.24,150.3,79475.0,145.3502,145.3599,145.2825,145.3406,79475.0
2023-11-13 15:50:00,150.3,150.3,150.13,150.23,174548.0,145.3406,145.3406,145.1762,145.2729,174548.0
2023-11-14 09:30:00,152.29,152.72,151.9,152.62,281350.0,147.2649,147.6807,146.8878,147.584,281350.0
2023-11-14 09:40:00,152.63,153.01,152.57,152.91,75493.0,147.5937,147.9611,147.5356,147.8644,75493.0
2023-11-14 09:50:00,152.88,153.05,152.81,153.04,119089.0,147.8354,147.9998,147.7677,147.9901,119089.0
2023-11-14 10:00:00,153.03,153.19,152.88,153.09,62918.0,147.9805,148.1352,147.8354,148.0385,62918.0
2023-11-14 10:10:00,153.08,153.26,153.07,153.25,84737.0,148.0288,148.2029,148.0192,148.1932,84737.0
2023-11-14 10:20:00,153.24,153.48,153.2,153.45,166119.0,148.1835,148.4156,148.1449,148.3866,166119.0
2023-11-14 10:30:00,153.44,153.6,153.4,153.59,49773.0,148.3769,148.5317,148.3383,148.522,49773.0
2023-11-14 10:40:00,153.58,153.75,153.54,153.65,71253.0,148.5123,148.6767,148.4736,148.58,71253.0
2023-11-14 10:50:00,153.66,153.78,153.66,153.78,31889.0,148.5897,148.7057,148.5897,148.7057,31889.0
2023-11-14 11:00:00,153.78,153.88,153.77,153.86,27387.0,148.7057,148.8024,148.6961,148.7831,27387.0
2023-11-14 11:10:00,153.86,154.02,153.86,153.92,37159.0,148.7831,148.9378,148.7831,148.8411,37159.0
2023-11-14 11:20:00,153.95,154.07,153.9,154.06,19293.0,148.8701,148.9862,148.8218,148.9765,19293.0
2023-11-14 11:30:00,154.06,154.08,153.95,153.96,164572.0,148.9765,148.9958,148.8701,148.8798,164572.0
2023-11-14 11:40:00,153.94,154.08,153.88,153.91,40341.0,148.8604,148.9958,148.8024,148.8314,40341.0
2023-11-14 11:50:00,153.91,153.94,153.72,153.74,39942.0,148.8314,148.8604,148.6477,148.667,39942.0
2023-11-14 12:00:00,153.71,153.78,153.52,153.53,61966.0,148.638,148.7057,148.4543,148.464,61966.0
2023-11-14 12:10:00,153.55,153.62,153.5,153.52,28989.0,148.4833,148.551,148.435,148.4543,28989.0
2023-11-14 12:20:00,153.46,153.54,153.37,153.53,28279.0,148.3963,148.4736,148.3093,148.464,28279.0
2023-11-14 12:30:00,153.49,153.6,153.49,153.6,23165.0,148.4253,148.5317,148.4253,148.5317,23165.0
2023-11-14 12:40:00,153.59,153.59,153.45,153.56,37662.0,148.522,148.522,148.3866,148.493,37662.0
2023-11-14 12:50:00,153.57,153.59,153.51,153.54,18883.0,148.5027,148.522,148.4446,148.4736,18883.0
2023-11-14 13:00:00,153.54,153.59,153.5,153.56,13487.0,148.4736,148.522,148.435,148.493,13487.0
2023-11-14 13:10:00,153.53,153.53,153.41,153.44,22979.0,148.464,148.464,148.3479,148.3769,22979.0
2023-11-14 13:20:00,153.43,153.54,153.41,153.53,27732.0,148.3673,148.4736,148.3479,148.464,27732.0
2023-11-14 13:30:00,153.54,153.65,153.5,153.63,46578.0,148.4736,148.58,148.435,148.5607,46578.0
2023-11-14 13:40:00,153.63,153.66,153.53,153.6,22325.0,148.5607,148.5897,148.464,148.5317,22325.0
2023-11-14 13:50:00,153.65,153.65,153.45,153.45,39448.0,148.58,148.58,148.3866,148.3866,39448.0
2023-11-14 14:00:00,153.44,153.49,153.34,153.4,20098.0,148.3769,148.4253,148.2802,148.3383,20098.0
2023-11-14 14:10:00,153.37,153.46,153.26,153.41,60304.0,148.3093,148.3963,148.2029,148.3479,60304.0
2023-11-14 14:20:00,153.4,153.52,153.37,153.52,30119.0,148.3383,148.4543,148.3093,148.4543,30119.0
2023-11-14 14:30:00,153.52,153.65,153.52,153.64,171206.0,148.4543,148.58,148.4543,148.5703,171206.0
2023-11-14 14:40:00,153.66,153.72,153.64,153.69,72922.0,148.5897,148.6477,148.5703,148.6187,72922.0
2023-11-14 14:50:00,153.69,153.76,153.68,153.75,128666.0,148.6187,148.6864,148.609,148.6767,128666.0
2023-11-14 15:00:00,153.76,153.92,153.69,153.91,23538.0,148.6864,148.8411,148.6187,148.8314,23538.0
2023-11-14 15:10:00,153.9,153.98,153.88,153.96,42587.0,148.8218,148.8991,148.8024,148.8798,42587.0
2023-11-14 15:20:00,153.95,153.98,153.87,153.96,40360.0,148.8701,148.8991,148.7928,148.8798,40360.0
2023-11-14 15:30:00,153.95,153.98,153.82,153.87,79520.0,148.8701,148.8991,148.7444,148.7928,79520.0
2023-11-14 15:40:00,153.87,153.91,153.68,153.68,38958.0,148.7928,148.8314,148.609,148.609,38958.0
2023-11-14 15:50:00,153.66,153.67,153.47,153.61,176907.0,148.5897,148.5994,148.406,148.5413,176907.0
2023-11-15 09:30:00,153.84,154.31,153.67,154.25,151869.0,148.7637,149.2182,148.5994,149.1602,151869.0
2023-11-15 09:40:00,154.27,154.3,154.12,154.23,109071.0,149.1796,149.2086,149.0345,149.1409,109071.0
2023-11-15 09:50:00,154.24,154.36,154.09,154.34,70543.0,149.1505,149.2666,149.0055,149.2472,70543.0
2023-11-15 10:00:00,154.37,154.61,154.35,154.6,146382.0,149.2763,149.5083,149.2569,149.4987,146382.0
2023-11-15 10:10:00,154.59,154.82,154.52,154.75,59869.0,149.489,149.7114,149.4213,149.6437,59869.0
2023-11-15 10:20:00,154.75,154.89,154.72,154.78,64079.0,149.6437,149.7791,149.6147,149.6727,64079.0
2023-11-15 10:30:00,154.8,154.92,154.77,154.92,84058.0,149.6921,149.8081,149.6631,149.8081,84058.0
2023-11-15 10:40:00,154.91,154.95,154.84,154.89,32890.0,149.7984,149.8371,149.7307,149.7791,32890.0
2023-11-15 10:50:00,154.88,154.95,154.82,154.88,52132.0,149.7694,149.8371,149.7114,149.7694,52132.0
2023-11-15 11:00:00,154.89,155.04,154.8,154.85,46336.0,149.7791,149.9241,149.6921,149.7404,46336.0
2023-11-15 11:10:00,154.86,154.9,154.61,154.71,41963.0,149.7501,149.7888,149.5083,149.605,41963.0
2023-11-15 11:20:00,154.71,154.79,154.63,154.67,34833.0,149.605,149.6824,149.5277,149.5664,34833.0
2023-11-15 11:30:00,154.66,154.69,154.37,154.43,24362.0,149.5567,149.5857,149.2763,149.3343,24362.0
2023-11-15 11:40:00,154.41,154.5,154.24,154.49,29116.0,149.3149,149.402,149.1505,149.3923,29116.0
2023-11-15 11:50:00,154.47,154.53,154.42,154.48,31483.0,149.373,149.431,149.3246,149.3826,31483.0
2023-11-15 12:00:00,154.49,154.56,154.45,154.48,56221.0,149.3923,149.46,149.3536,149.3826,56221.0
2023-11-15 12:10:00,154.47,154.57,154.41,154.52,30304.0,149.373,149.4697,149.3149,149.4213,30304.0
2023-11-15 12:20:00,154.52,154.62,154.49,154.61,24495.0,149.4213,149.518,149.3923,149.5083,24495.0
2023-11-15 12:30:00,154.62,154.69,154.54,154.67,74556.0,149.518,149.5857,149.4406,149.5664,74556.0
2023-11-15 12:40:00,154.67,154.69,154.56,154.59,26560.0,149.5664,149.5857,149.46,149.489,26560.0
2023-11-15 12:50:00,154.59,154.59,154.46,154.5,35584.0,149.489,149.489,149.3633,149.402,35584.0
2023-11-15 13:00:00,154.49,154.54,154.35,154.39,35275.0,149.3923,149.4406,149.2569,149.2956,35275.0
2023-11-15 13:10:00,154.38,154.45,154.34,154.43,32594.0,149.2859,149.3536,149.2472,149.3343,32594.0
2023-11-15 13:20:00,154.43,154.53,154.43,154.48,56184.0,149.3343,149.431,149.3343,149.3826,56184.0
2023-11-15 13:30:00,154.46,154.56,154.43,154.55,12740.0,149.3633,149.46,149.3343,149.4503,12740.0
2023-11-15 13:40:00,154.56,154.6,154.52,154.54,27757.0,149.46,149.4987,149.4213,149.4406,27757.0
2023-11-15 13:50:00,154.55,154.6,154.51,154.56,34599.0,149.4503,149.4987,149.4116,149.46,34599.0
2023-11-15 14:00:00,154.57,154.69,154.57,154.65,99239.0,149.4697,149.5857,149.4697,149.547,99239.0
2023-11-15 14:10:00,154.64,154.66,154.42,154.47,82706.0,149.5373,149.5567,149.3246,149.373,82706.0
2023-11-15 14:20:00,154.45,154.6,154.38,154.58,82811.0,149.3536,149.4987,149.2859,149.4793,82811.0
2023-11-15 14:30:00,154.59,154.65,154.57,154.64,68690.0,149.489,149.547,149.4697,149.5373,68690.0
2023-11-15 14:40:00,154.62,154.65,154.46,154.47,68901.0,149.518,149.547,149.3633,149.373,68901.0
2023-11-15 14:50:00,154.46,154.53,154.42,154.52,87093.0,149.3633,149.431,149.3246,149.4213,87093.0
2023-11-15 15:00:00,154.54,154.59,154.46,154.48,86587.0,149.4406,149.489,149.3633,149.3826,86587.0
2023-11-15 15:10:00,154.48,154.6,154.47,154.55,21413.0,149.3826,149.4987,149.373,149.4503,21413.0
2023-11-15 15:20:00,154.54,154.58,154.47,154.58,66402.0,149.4406,149.4793,149.373,149.4793,66402.0
2023-11-15 15:30:00,154.58,154.63,154.55,154.59,48008.0,149.4793,149.5277,149.4503,149.489,48008.0
2023-11-15 15:40:00,154.6,154.61,154.27,154.27,79925.0,149.4987,149.5083,149.1796,149.1796,79925.0
2023-11-15 15:50:00,154.26,154.4,154.21,154.34,248238.0,149.1699,149.3053,149.1215,149.2472,248238.0
2023-11-16 09:30:00,154.05,154.37,154.05,154.29,200594.0,148.9668,149.2763,148.9668,149.1989,200594.0
2023-11-16 09:40:00,154.3,154.35,154.11,154.22,89532.0,149.2086,149.2569,149.0248,149.1312,89532.0
2023-11-16 09:50:00,154.17,154.19,153.94,154.04,56648.0,149.0829,149.1022,148.8604,148.9571,56648.0
2023-11-16 10:00:00,154.04,154.07,153.78,153.83,57150.0,148.9571,148.9862,148.7057,148.7541,57150.0
2023-11-16 10:10:00,153.8,153.85,153.64,153.66,61809.0,148.7251,148.7734,148.5703,148.5897,61809.0
2023-11-16 10:20:00,153.66,153.87,153.63,153.83,73380.0,148.5897,148.7928,148.5607,148.7541,73380.0
2023-11-16 10:30:00,153.83,153.94,153.61,153.75,322698.0,148.7541,148.8604,148.5413,148.6767,322698.0
2023-11-16 10:40:00,153.74,153.74,153.51,153.7,84227.0,148.667,148.667,148.4446,148.6284,84227.0
2023-11-16 10:50:00,153.69,153.7,153.55,153.58,81727.0,148.6187,148.6284,148.4833,148.5123,81727.0
2023-11-16 11:00:00,153.58,153.7,153.53,153.54,49380.0,148.5123,148.6284,148.464,148.4736,49380.0
2023-11-16 11:10:00,153.55,153.58,153.36,153.38,75705.0,148.4833,148.5123,148.2996,148.3189,75705.0
2023-11-16 11:20:00,153.37,153.44,153.36,153.4,47264.0,148.3093,148.3769,148.2996,148.3383,47264.0
2023-11-16 11:30:00,153.41,153.45,153.32,153.38,76436.0,148.3479,148.3866,148.2609,148.3189,76436.0
2023-11-16 11:40:00,153.39,153.43,153.27,153.35,37429.0,148.3286,148.3673,148.2126,148.2899,37429.0
2023-11-16 11:50:00,153.37,153.37,153.25,153.35,35438.0,148.3093,148.3093,148.1932,148.2899,35438.0
2023-11-16 12:00:00,153.36,153.42,153.31,153.34,31124.0,148.2996,148.3576,148.2512,148.2802,31124.0
2023-11-16 12:10:00,153.34,153.46,153.32,153.43,83857.0,148.2802,148.3963,148.2609,148.3673,83857.0
2023-11-16 12:20:00,153.43,153.45,153.36,153.41,62196.0,148.3673,148.3866,148.2996,148.3479,62196.0
2023-11-16 12:30:00,153.42,153.49,153.36,153.48,21079.0,148.3576,148.4253,148.2996,148.4156,21079.0
2023-11-16 12:40:00,153.49,153.62,153.48,153.58,34613.0,148.4253,148.551,148.4156,148.5123,34613.0
2023-11-16 12:50:00,153.56,153.57,153.45,153.52,39684.0,148.493,148.5027,148.3866,148.4543,39684.0
2023-11-16 13:00:00,153.52,153.55,153.41,153.44,82573.0,148.4543,148.4833,148.3479,148.3769,82573.0
2023-11-16 13:10:00,153.45,153.56,153.41,153.48,14539.0,148.3866,148.493,148.3479,148.4156,14539.0
2023-11-16 13:20:00,153.48,153.65,153.44,153.57,36753.0,148.4156,148.58,148.3769,148.5027,36753.0
2023-11-16 13:30:00,153.57,153.6,153.47,153.56,46580.0,148.5027,148.5317,148.406,148.493,46580.0
2023-11-16 13:40:00,153.56,153.56,153.33,153.34,116138.0,148.493,148.493,148.2706,148.2802,116138.0
2023-11-16 13:50:00,153.35,153.47,153.35,153.46,22023.0,148.2899,148.406,148.2899,148.3963,22023.0
2023-11-16 14:00:00,153.46,153.6,153.45,153.55,31087.0,148.3963,148.5317,148.3866,148.4833,31087.0
2023-11-16 14:10:00,153.55,153.55,153.45,153.51,20984.0,148.4833,148.4833,148.3866,148.4446,20984.0
2023-11-16 14:20:00,153.49,153.51,153.4,153.44,21446.0,148.4253,148.4446,148.3383,148.3769,21446.0
2023-11-16 14:30:00,153.43,153.62,153.42,153.56,25894.0,148.3673,148.551,148.3576,148.493,25894.0
2023-11-16 14:40:00,153.56,153.73,153.56,153.71,47097.0,148.493,148.6574,148.493,148.638,47097.0
2023-11-16 14:50:00,153.72,153.73,153.56,153.68,61879.0,148.6477,148.6574,148.493,148.609,61879.0
2023-11-16 15:00:00,153.68,153.71,153.63,153.69,126051.0,148.609,148.638,148.5607,148.6187,126051.0
2023-11-16 15:10:00,153.7,153.78,153.65,153.73,174727.0,148.6284,148.7057,148.58,148.6574,174727.0
2023-11-16 15:20:00,153.74,153.79,153.68,153.74,68539.0,148.667,148.7154,148.609,148.667,68539.0
2023-11-16 15:30:00,153.75,153.79,153.68,153.75,49837.0,148.6767,148.7154,148.609,148.6767,49837.0
2023-11-16 15:40:00,153.75,153.84,153.7,153.79,64568.0,148.6767,148.7637,148.6284,148.7154,64568.0
2023-11-16 15:50:00,153.81,153.9,153.72,153.87,121686.0,148.7347,148.8218,148.6477,148.7928,121686.0
2023-11-17 09:30:00,154.4,154.59,154.25,154.4,163475.0,149.3053,149.489,149.1602,149.3053,163475.0
2023-11-17 09:40:00,154.39,154.47,154.15,154.26,118115.0,149.2956,149.373,149.0635,149.1699,118115.0
2023-11-17 09:50:00,154.26,154.26,154.04,154.25,92368.0,149.1699,149.1699,148.9571,149.1602,92368.0
2023-11-17 10:00:00,154.25,154.35,154.17,154.26,52925.0,149.1602,149.2569,149.0829,149.1699,52925.0
2023-11-17 10:10:00,154.28,154.42,154.2,154.36,56309.0,149.1892,149.3246,149.1119,149.2666,56309.0
2023-11-17 10:20:00,154.37,154.43,154.32,154.41,325812.0,149.2763,149.3343,149.2279,149.3149,325812.0
2023-11-17 10:30:00,154.4,154.42,154.27,154.31,30420.0,149.3053,149.3246,149.1796,149.2182,30420.0
2023-11-17 10:40:00,154.29,154.43,154.24,154.42,36343.0,149.1989,149.3343,149.1505,149.3246,36343.0
2023-11-17 10:50:00,154.42,154.48,154.37,154.42,53637.0,149.3246,149.3826,149.2763,149.3246,53637.0
2023-11-17 11:00:00,154.43,154.47,154.24,154.46,43468.0,149.3343,149.373,149.1505,149.3633,43468.0
2023-11-17 11:10:00,154.44,154.51,154.34,154.4,30165.0,149.3439,149.4116,149.2472,149.3053,30165.0
2023-11-17 11:20:00,154.39,154.47,154.2,154.22,36489.0,149.2956,149.373,149.1119,149.1312,36489.0
2023-11-17 11:30:00,154.22,154.34,154.11,154.31,40154.0,149.1312,149.2472,149.0248,149.2182,40154.0
2023-11-17 11:40:00,154.3,154.32,154.24,154.31,42297.0,149.2086,149.2279,149.1505,149.2182,42297.0
2023-11-17 11:50:00,154.31,154.35,154.28,154.34,35562.0,149.2182,149.2569,149.1892,149.2472,35562.0
2023-11-17 12:00:00,154.33,154.48,154.3,154.45,145721.0,149.2376,149.3826,149.2086,149.3536,145721.0
2023-11-17 12:10:00,154.46,154.54,154.46,154.48,84484.0,149.3633,149.4406,149.3633,149.3826,84484.0
2023-11-17 12:20:00,154.49,154.49,154.34,154.38,80272.0,149.3923,149.3923,149.2472,149.2859,80272.0
2023-11-17 12:30:00,154.39,154.49,154.38,154.47,7532.0,149.2956,149.3923,149.2859,149.373,7532.0
2023-11-17 12:40:00,154.47,154.52,154.44,154.49,35612.0,149.373,149.4213,149.3439,149.3923,35612.0
2023-11-17 12:50:00,154.48,154.49,154.41,154.43,6479.0,149.3826,149.3923,149.3149,149.3343,6479.0
2023-11-17 13:00:00,154.45,154.49,154.38,154.48,28498.0,149.3536,149.3923,149.2859,149.3826,28498.0
2023-11-17 13:10:00,154.48,154.54,154.42,154.52,14784.0,149.3826,149.4406,149.3246,149.4213,14784.0
2023-11-17 13:20:00,154.53,154.55,154.46,154.49,19077.0,149.431,149.4503,149.3633,149.3923,19077.0
2023-11-17 13:30:00,154.49,154.56,154.48,154.55,15954.0,149.3923,149.46,149.3826,149.4503,15954.0
2023-11-17 13:40:00,154.57,154.63,154.56,154.61,19165.0,149.4697,149.5277,149.46,149.5083,19165.0
2023-11-17 13:50:00,154.61,154.68,154.58,154.66,25776.0,149.5083,149.576,149.4793,149.5567,25776.0
2023-11-17 14:00:00,154.66,154.66,154.59,154.65,181008.0,149.5567,149.5567,149.489,149.547,181008.0
2023-11-17 14:10:00,154.65,154.66,154.55,154.56,44716.0,149.547,149.5567,149.4503,149.46,44716.0
2023-11-17 14:20:00,154.58,154.58,154.53,154.55,48050.0,149.4793,149.4793,149.431,149.4503,48050.0
2023-11-17 14:30:00,154.54,154.6,154.5,154.52,85011.0,149.4406,149.4987,149.402,149.4213,85011.0
2023-11-17 14:40:00,154.53,154.6,154.49,154.55,42219.0,149.431,149.4987,149.3923,149.4503,42219.0
2023-11-17 14:50:00,154.55,154.58,154.54,154.57,35330.0,149.4503,149.4793,149.4406,149.4697,35330.0
2023-11-17 15:00:00,154.58,154.62,154.54,154.57,30464.0,149.4793,149.518,149.4406,149.4697,30464.0
2023-11-17 15:10:00,154.56,154.58,154.48,154.56,93178.0,149.46,149.4793,149.3826,149.46,93178.0
2023-11-17 15:20:00,154.55,154.7,154.54,154.69,88506.0,149.4503,149.5954,149.4406,149.5857,88506.0
2023-11-17 15:30:00,154.69,154.71,154.47,154.49,142187.0,149.5857,149.605,149.373,149.3923,142187.0
2023-11-17 15:40:00,154.49,154.54,154.42,154.48,80841.0,149.3923,149.4406,149.3246,149.3826,80841.0
2023-11-17 15:50:00,154.49,154.64,154.45,154.62,119032.0,149.3923,149.5373,149.3536,149.518,119032.0
2023-11-20 09:30:00,154.41,154.44,154.04,154.35,104047.0,149.3149,149.3439,148.9571,149.2569,104047.0
2023-11-20 09:40:00,154.37,154.57,154.3,154.36,126067.0,149.2763,149.4697,149.2086,149.2666,126067.0
2023-11-20 09:50:00,154.34,154.65,154.33,154.64,39095.0,149.2472,149.547,149.2376,149.5373,39095.0
2023-11-20 10:00:00,154.64,154.72,154.49,154.71,40818.0,149.5373,149.6147,149.3923,149.605,40818.0
2023-11-20 10:10:00,154.7,154.86,154.69,154.86,108828.0,149.5954,149.7501,149.5857,149.7501,108828.0
2023-11-20 10:20:00,154.86,154.89,154.73,154.88,57656.0,149.7501,149.7791,149.6244,149.7694,57656.0
2023-11-20 10:30:00,154.85,154.91,154.78,154.9,100104.0,149.7404,149.7984,149.6727,149.7888,100104.0
2023-11-20 10:40:00,154.89,155.11,154.88,155.06,447314.0,149.7791,149.9918,149.7694,149.9435,447314.0
2023-11-20 10:50:00,155.05,155.06,154.96,154.98,27086.0,149.9338,149.9435,149.8468,149.8661,27086.0
2023-11-20 11:00:00,155.0,155.03,154.9,154.95,94079.0,149.8855,149.9145,149.7888,149.8371,94079.0
2023-11-20 11:10:00,154.95,155.02,154.9,155.0,115062.0,149.8371,149.9048,149.7888,149.8855,115062.0
2023-11-20 11:20:00,155.0,155.01,154.91,154.94,33452.0,149.8855,149.8951,149.7984,149.8274,33452.0
2023-11-20 11:30:00,154.97,155.03,154.93,155.01,29054.0,149.8565,149.9145,149.8178,149.8951,29054.0
2023-11-20 11:40:00,155.0,155.03,154.9,155.01,38999.0,149.8855,149.9145,149.7888,149.8951,38999.0
2023-11-20 11:50:00,155.02,155.06,154.97,154.97,80710.0,149.9048,149.9435,149.8565,149.8565,80710.0
2023-11-20 12:00:00,154.96,154.98,154.92,154.93,31339.0,149.8468,149.8661,149.8081,149.8178,31339.0
2023-11-20 12:10:00,154.93,155.0,154.89,154.99,139879.0,149.8178,149.8855,149.7791,149.8758,139879.0
2023-11-20 12:20:00,155.0,155.01,154.92,154.93,77738.0,149.8855,149.8951,149.8081,149.8178,77738.0
2023-11-20 12:30:00,154.93,154.94,154.83,154.86,50962.0,149.8178,149.8274,149.7211,149.7501,50962.0
2023-11-20 12:40:00,154.85,154.85,154.75,154.81,14958.0,149.7404,149.7404,149.6437,149.7017,14958.0
2023-11-20 12:50:00,154.81,154.88,154.79,154.87,37697.0,149.7017,149.7694,149.6824,149.7598,37697.0
2023-11-20 13:00:00,154.86,155.2,154.85,155.06,59368.0,149.7501,150.0789,149.7404,149.9435,59368.0
2023-11-20 13:10:00,155.05,155.11,155.03,155.03,18512.0,149.9338,149.9918,149.9145,149.9145,18512.0
2023-11-20 13:20:00,155.06,155.13,155.05,155.06,38250.0,149.9435,150.0112,149.9338,149.9435,38250.0
2023-11-20 13:30:00,155.09,155.18,155.09,155.17,29672.0,149.9725,150.0595,149.9725,150.0499,29672.0
2023-11-20 13:40:00,155.18,155.26,155.16,155.22,25548.0,150.0595,150.1369,150.0402,150.0982,25548.0
2023-11-20 13:50:00,155.22,155.3,155.22,155.28,25638.0,150.0982,150.1756,150.0982,150.1562,25638.0
2023-11-20 14:00:00,155.28,155.3,155.23,155.28,37536.0,150.1562,150.1756,150.1079,150.1562,37536.0
2023-11-20 14:10:00,155.29,155.3,155.18,155.21,60060.0,150.1659,150.1756,150.0595,150.0885,60060.0
2023-11-20 14:20:00,155.21,155.29,155.2,155.23,76332.0,150.0885,150.1659,150.0789,150.1079,76332.0
2023-11-20 14:30:00,155.24,155.35,155.24,155.32,37064.0,150.1175,150.2239,150.1175,150.1949,37064.0
2023-11-20 14:40:00,155.32,155.45,155.32,155.41,37937.0,150.1949,150.3206,150.1949,150.2819,37937.0
2023-11-20 14:50:00,155.4,155.43,155.36,155.4,146709.0,150.2723,150.3013,150.2336,150.2723,146709.0
2023-11-20 15:00:00,155.4,155.49,155.38,155.49,105977.0,150.2723,150.3593,150.2529,150.3593,105977.0
2023-11-20 15:10:00,155.49,155.59,155.46,155.56,77842.0,150.3593,150.456,150.3303,150.427,77842.0
2023-11-20 15:20:00,155.56,155.61,155.45,155.6,41646.0,150.427,150.4753,150.3206,150.4657,41646.0
2023-11-20 15:30:00,155.59,155.6,155.46,155.55,46178.0,150.456,150.4657,150.3303,150.4173,46178.0
2023-11-20 15:40:00,155.55,155.58,155.41,155.43,82269.0,150.4173,150.4463,150.2819,150.3013,82269.0
2023-11-20 15:50:00,155.42,155.42,155.13,155.19,323989.0,150.2916,150.2916,150.0112,150.0692,323989.0
2023-11-21 09:30:00,155.07,155.24,154.68,154.72,54296.0,149.9532,150.1175,149.576,149.6147,54296.0
2023-11-21 09:40:00,154.71,154.82,154.63,154.68,40853.0,149.605,149.7114,149.5277,149.576,40853.0
2023-11-21 09:50:00,154.69,154.78,154.64,154.7,156999.0,149.5857,149.6727,149.5373,149.5954,156999.0
2023-11-21 10:00:00,154.7,154.88,154.67,154.83,62365.0,149.5954,149.7694,149.5664,149.7211,62365.0
2023-11-21 10:10:00,154.82,154.92,154.77,154.92,139853.0,149.7114,149.8081,149.6631,149.8081,139853.0
2023-11-21 10:20:00,154.92,154.93,154.78,154.84,106165.0,149.8081,149.8178,149.6727,149.7307,106165.0
2023-11-21 10:30:00,154.88,154.93,154.77,154.84,59945.0,149.7694,149.8178,149.6631,149.7307,59945.0
2023-11-21 10:40:00,154.84,155.0,154.82,154.96,57388.0,149.7307,149.8855,149.7114,149.8468,57388.0
2023-11-21 10:50:00,154.96,155.06,154.93,155.06,18159.0,149.8468,149.9435,149.8178,149.9435,18159.0
2023-11-21 11:00:00,155.06,155.14,155.05,155.07,18348.0,149.9435,150.0208,149.9338,149.9532,18348.0
2023-11-21 11:10:00,155.08,155.08,154.89,154.93,19220.0,149.9628,149.9628,149.7791,149.8178,19220.0
2023-11-21 11:20:00,154.93,154.99,154.9,154.97,24058.0,149.8178,149.8758,149.7888,149.8565,24058.0
2023-11-21 11:30:00,154.97,155.07,154.96,154.97,27470.0,149.8565,149.9532,149.8468,149.8565,27470.0
2023-11-21 11:40:00,154.96,154.98,154.9,154.98,16783.0,149.8468,149.8661,149.7888,149.8661,16783.0
2023-11-21 11:50:00,154.98,155.04,154.97,155.02,154185.0,149.8661,149.9241,149.8565,149.9048,154185.0
2023-11-21 12:00:00,155.01,155.05,154.97,155.03,48168.0,149.8951,149.9338,149.8565,149.9145,48168.0
2023-11-21 12:10:00,155.03,155.09,154.99,155.01,27245.0,149.9145,149.9725,149.8758,149.8951,27245.0
2023-11-21 12:20:00,155.0,155.07,155.0,155.06,13611.0,149.8855,149.9532,149.8855,149.9435,13611.0
2023-11-21 12:30:00,155.07,155.12,155.06,155.1,19317.0,149.9532,150.0015,149.9435,149.9822,19317.0
2023-11-21 12:40:00,155.1,155.2,155.07,155.18,11440.0,149.9822,150.0789,149.9532,150.0595,11440.0
2023-11-21 12:50:00,155.19,155.22,155.18,155.2,9919.0,150.0692,150.0982,150.0595,150.0789,9919.0
2023-11-21 13:00:00,155.19,155.19,155.05,155.12,15511.0,150.0692,150.0692,149.9338,150.0015,15511.0
2023-11-21 13:10:00,155.13,155.14,155.05,155.09,22690.0,150.0112,150.0208,149.9338,149.9725,22690.0
2023-11-21 13:20:00,155.08,155.09,154.99,155.03,15978.0,149.9628,149.9725,149.8758,149.9145,15978.0
2023-11-21 13:30:00,155.02,155.13,155.02,155.11,17823.0,149.9048,150.0112,149.9048,149.9918,17823.0
2023-11-21 13:40:00,155.1,155.18,155.09,155.16,24674.0,149.9822,150.0595,149.9725,150.0402,24674.0
2023-11-21 13:50:00,155.17,155.19,155.08,155.08,22645.0,150.0499,150.0692,149.9628,149.9628,22645.0
2023-11-21 14:00:00,155.07,155.15,154.95,155.08,30977.0,149.9532,150.0305,149.8371,149.9628,30977.0
2023-11-21 14:10:00,155.08,155.12,155.0,155.03,59941.0,149.9628,150.0015,149.8855,149.9145,59941.0
2023-11-21 14:20:00,155.05,155.1,155.01,155.1,26160.0,149.9338,149.9822,149.8951,149.9822,26160.0
2023-11-21 14:30:00,155.1,155.12,154.99,155.0,29549.0,149.9822,150.0015,149.8758,149.8855,29549.0
2023-11-21 14:40:00,155.01,155.02,154.92,154.96,156396.0,149.8951,149.9048,149.8081,149.8468,156396.0
2023-11-21 14:50:00,154.96,155.05,154.89,155.04,26033.0,149.8468,149.9338,149.7791,149.9241,26033.0
2023-11-21 15:00:00,155.06,155.14,155.05,155.06,39766.0,149.9435,150.0208,149.9338,149.9435,39766.0
2023-11-21 15:10:00,155.07,155.14,155.03,155.04,25396.0,149.9532,150.0208,149.9145,149.9241,25396.0
2023-11-21 15:20:00,155.05,155.05,154.92,155.02,27463.0,149.9338,149.9338,149.8081,149.9048,27463.0
2023-11-21 15:30:00,155.01,155.02,154.89,155.0,40911.0,149.8951,149.9048,149.7791,149.8855,40911.0
2023-11-21 15:40:00,154.97,155.06,154.94,155.06,45522.0,149.8565,149.9435,149.8274,149.9435,45522.0
2023-11-21 15:50:00,155.07,155.12,154.95,154.99,58229.0,149.9532,150.0015,149.8371,149.8758,58229.0
2023-11-22 09:30:00,155.27,155.48,155.02,155.48,87897.0,150.1466,150.3496,149.9048,150.3496,87897.0
2023-11-22 09:40:00,155.48,155.64,155.43,155.53,86917.0,150.3496,150.5043,150.3013,150.398,86917.0
2023-11-22 09:50:00,155.52,155.56,155.25,155.43,46152.0,150.3883,150.427,150.1272,150.3013,46152.0
2023-11-22 10:00:00,155.4,155.43,155.2,155.22,136618.0,150.2723,150.3013,150.0789,150.0982,136618.0
2023-11-22 10:10:00,155.23,155.47,155.19,155.38,27684.0,150.1079,150.34,150.0692,150.2529,27684.0
2023-11-22 10:20:00,155.37,155.54,155.36,155.54,25691.0,150.2433,150.4076,150.2336,150.4076,25691.0
2023-11-22 10:30:00,155.54,155.66,155.53,155.55,19722.0,150.4076,150.5237,150.398,150.4173,19722.0
2023-11-22 10:40:00,155.54,155.65,155.53,155.57,37986.0,150.4076,150.514,150.398,150.4367,37986.0
2023-11-22 10:50:00,155.55,155.6,155.37,155.47,29348.0,150.4173,150.4657,150.2433,150.34,29348.0
2023-11-22 11:00:00,155.48,155.58,155.44,155.55,55106.0,150.3496,150.4463,150.3109,150.4173,55106.0
2023-11-22 11:10:00,155.56,155.65,155.54,155.59,42625.0,150.427,150.514,150.4076,150.456,42625.0
2023-11-22 11:20:00,155.59,155.59,155.49,155.52,16864.0,150.456,150.456,150.3593,150.3883,16864.0
2023-11-22 11:30:00,155.55,155.62,155.48,155.49,33524.0,150.4173,150.485,150.3496,150.3593,33524.0
2023-11-22 11:40:00,155.5,155.62,155.48,155.56,25224.0,150.369,150.485,150.3496,150.427,25224.0
2023-11-22 11:50:00,155.58,155.75,155.55,155.74,19682.0,150.4463,150.6107,150.4173,150.601,19682.0
2023-11-22 12:00:00,155.74,155.85,155.73,155.79,31892.0,150.601,150.7074,150.5914,150.6494,31892.0
2023-11-22 12:10:00,155.8,155.82,155.56,155.67,35813.0,150.6591,150.6784,150.427,150.5334,35813.0
2023-11-22 12:20:00,155.67,155.74,155.58,155.59,23994.0,150.5334,150.601,150.4463,150.456,23994.0
2023-11-22 12:30:00,155.58,155.58,155.41,155.47,37517.0,150.4463,150.4463,150.2819,150.34,37517.0
2023-11-22 12:40:00,155.46,155.47,155.33,155.34,18326.0,150.3303,150.34,150.2046,150.2142,18326.0
2023-11-22 12:50:00,155.31,155.48,155.31,155.47,13697.0,150.1852,150.3496,150.1852,150.34,13697.0
2023-11-22 13:00:00,155.49,155.54,155.46,155.52,25847.0,150.3593,150.4076,150.3303,150.3883,25847.0
2023-11-22 13:10:00,155.5,155.54,155.42,155.45,29733.0,150.369,150.4076,150.2916,150.3206,29733.0
2023-11-22 13:20:00,155.46,155.53,155.46,155.51,20321.0,150.3303,150.398,150.3303,150.3786,20321.0
2023-11-22 13:30:00,155.52,155.52,155.41,155.47,31873.0,150.3883,150.3883,150.2819,150.34,31873.0
2023-11-22 13:40:00,155.47,155.52,155.45,155.49,29488.0,150.34,150.3883,150.3206,150.3593,29488.0
2023-11-22 13:50:00,155.47,155.53,155.43,155.45,34056.0,150.34,150.398,150.3013,150.3206,34056.0
2023-11-22 14:00:00,155.45,155.58,155.45,155.54,97243.0,150.3206,150.4463,150.3206,150.4076,97243.0
2023-11-22 14:10:00,155.55,155.56,155.47,155.55,70999.0,150.4173,150.427,150.34,150.4173,70999.0
2023-11-22 14:20:00,155.55,155.61,155.51,155.6,67148.0,150.4173,150.4753,150.3786,150.4657,67148.0
2023-11-22 14:30:00,155.6,155.62,155.24,155.27,61757.0,150.4657,150.485,150.1175,150.1466,61757.0
2023-11-22 14:40:00,155.27,155.38,155.21,155.37,47218.0,150.1466,150.2529,150.0885,150.2433,47218.0
2023-11-22 14:50:00,155.38,155.54,155.38,155.44,213414.0,150.2529,150.4076,150.2529,150.3109,213414.0
2023-11-22 15:00:00,155.45,155.58,155.42,155.52,75099.0,150.3206,150.4463,150.2916,150.3883,75099.0
2023-11-22 15:10:00,155.5,155.57,155.48,155.56,21986.0,150.369,150.4367,150.3496,150.427,21986.0
2023-11-22 15:20:00,155.58,155.71,155.49,155.71,142490.0,150.4463,150.572,150.3593,150.572,142490.0
2023-11-22 15:30:00,155.7,155.72,155.65,155.71,35287.0,150.5624,150.5817,150.514,150.572,35287.0
2023-11-22 15:40:00,155.71,155.74,155.64,155.66,47776.0,150.572,150.601,150.5043,150.5237,47776.0
2023-11-22 15:50:00,155.65,155.7,155.59,155.63,58073.0,150.514,150.5624,150.456,150.4947,58073.0
2023-11-24 09:30:00,155.59,156.05,155.59,155.87,123868.0,150.456,150.9008,150.456,150.7268,123868.0
2023-11-24 09:40:00,155.85,156.01,155.85,155.99,73256.0,150.7074,150.8621,150.7074,150.8428,73256.0
2023-11-24 09:50:00,156.02,156.11,156.02,156.05,37544.0,150.8718,150.9588,150.8718,150.9008,37544.0
2023-11-24 10:00:00,156.06,156.22,156.04,156.12,84353.0,150.9105,151.0652,150.8912,150.9685,84353.0
2023-11-24 10:10:00,156.12,156.19,156.09,156.19,34784.0,150.9685,151.0362,150.9395,151.0362,34784.0
2023-11-24 10:20:00,156.19,156.3,156.15,156.29,51031.0,151.0362,151.1426,150.9975,151.1329,51031.0
2023-11-24 10:30:00,156.28,156.41,156.24,156.29,354391.0,151.1232,151.2489,151.0846,151.1329,354391.0
2023-11-24 10:40:00,156.31,156.33,156.27,156.3,52743.0,151.1522,151.1716,151.1136,151.1426,52743.0
2023-11-24 10:50:00,156.31,156.36,156.25,156.33,34707.0,151.1522,151.2006,151.0942,151.1716,34707.0
2023-11-24 11:00:00,156.31,156.33,156.23,156.28,181521.0,151.1522,151.1716,151.0749,151.1232,181521.0
2023-11-24 11:10:00,156.28,156.35,156.26,156.28,43015.0,151.1232,151.1909,151.1039,151.1232,43015.0
2023-11-24 11:20:00,156.28,156.28,156.15,156.2,25870.0,151.1232,151.1232,150.9975,151.0459,25870.0
2023-11-24 11:30:00,156.2,156.25,156.11,156.14,22287.0,151.0459,151.0942,150.9588,150.9879,22287.0
2023-11-24 11:40:00,156.13,156.16,156.05,156.06,13916.0,150.9782,151.0072,150.9008,150.9105,13916.0
2023-11-24 11:50:00,156.05,156.09,156.03,156.06,12004.0,150.9008,150.9395,150.8815,150.9105,12004.0
2023-11-24 12:00:00,156.07,156.15,156.05,156.12,15254.0,150.9202,150.9975,150.9008,150.9685,15254.0
2023-11-24 12:10:00,156.11,156.17,156.11,156.16,70398.0,150.9588,151.0169,150.9588,151.0072,70398.0
2023-11-24 12:20:00,156.17,156.17,156.05,156.05,23569.0,151.0169,151.0169,150.9008,150.9008,23569.0
2023-11-24 12:30:00,156.03,156.14,156.03,156.14,19523.0,150.8815,150.9879,150.8815,150.9879,19523.0
2023-11-24 12:40:00,156.14,156.21,156.1,156.14,38421.0,150.9879,151.0555,150.9492,150.9879,38421.0
2023-11-24 12:50:00,156.14,156.21,156.09,156.18,30666.0,150.9879,151.0555,150.9395,151.0265,30666.0
2023-11-27 09:30:00,155.73,156.0,155.5,155.54,81237.0,150.5914,150.8525,150.369,150.4076,81237.0
2023-11-27 09:40:00,155.53,155.61,155.35,155.59,68123.0,150.398,150.4753,150.2239,150.456,68123.0
2023-11-27 09:50:00,155.58,155.67,155.47,155.61,31268.0,150.4463,150.5334,150.34,150.4753,31268.0
2023-11-27 10:00:00,155.61,155.76,155.58,155.76,74924.0,150.4753,150.6204,150.4463,150.6204,74924.0
2023-11-27 10:10:00,155.78,155.83,155.68,155.68,64858.0,150.6397,150.6881,150.543,150.543,64858.0
2023-11-27 10:20:00,155.69,155.81,155.66,155.77,33876.0,150.5527,150.6687,150.5237,150.6301,33876.0
2023-11-27 10:30:00,155.78,155.8,155.7,155.72,95378.0,150.6397,150.6591,150.5624,150.5817,95378.0
2023-11-27 10:40:00,155.73,155.8,155.72,155.74,64276.0,150.5914,150.6591,150.5817,150.601,64276.0
2023-11-27 10:50:00,155.74,155.83,155.64,155.72,720085.0,150.601,150.6881,150.5043,150.5817,720085.0
2023-11-27 11:00:00,155.71,155.72,155.62,155.72,739419.0,150.572,150.5817,150.485,150.5817,739419.0
2023-11-27 11:10:00,155.72,155.75,155.68,155.75,61524.0,150.5817,150.6107,150.543,150.6107,61524.0
2023-11-27 11:20:00,155.77,155.86,155.72,155.84,53173.0,150.6301,150.7171,150.5817,150.6977,53173.0
2023-11-27 11:30:00,155.85,155.85,155.71,155.73,13360.0,150.7074,150.7074,150.572,150.5914,13360.0
2023-11-27 11:40:00,155.74,155.76,155.67,155.69,61229.0,150.601,150.6204,150.5334,150.5527,61229.0
2023-11-27 11:50:00,155.68,155.85,155.67,155.69,111949.0,150.543,150.7074,150.5334,150.5527,111949.0
2023-11-27 12:00:00,155.69,155.7,155.61,155.68,64158.0,150.5527,150.5624,150.4753,150.543,64158.0
2023-11-27 12:10:00,155.67,155.69,155.6,155.65,27382.0,150.5334,150.5527,150.4657,150.514,27382.0
2023-11-27 12:20:00,155.65,155.65,155.52,155.58,22969.0,150.514,150.514,150.3883,150.4463,22969.0
2023-11-27 12:30:00,155.57,155.69,155.56,155.61,379049.0,150.4367,150.5527,150.427,150.4753,379049.0
2023-11-27 12:40:00,155.62,155.68,155.62,155.65,28915.0,150.485,150.543,150.485,150.514,28915.0
2023-11-27 12:50:00,155.64,155.64,155.57,155.57,27838.0,150.5043,150.5043,150.4367,150.4367,27838.0
2023-11-27 13:00:00,155.57,155.62,155.5,155.61,20304.0,150.4367,150.485,150.369,150.4753,20304.0
2023-11-27 13:10:00,155.61,155.71,155.6,155.68,40872.0,150.4753,150.572,150.4657,150.543,40872.0
2023-11-27 13:20:00,155.66,155.71,155.63,155.67,49354.0,150.5237,150.572,150.4947,150.5334,49354.0
2023-11-27 13:30:00,155.68,155.74,155.65,155.66,54629.0,150.543,150.601,150.514,150.5237,54629.0
2023-11-27 13:40:00,155.66,155.7,155.64,155.68,92951.0,150.5237,150.5624,150.5043,150.543,92951.0
2023-11-27 13:50:00,155.68,155.74,155.67,155.72,72524.0,150.543,150.601,150.5334,150.5817,72524.0
2023-11-27 14:00:00,155.72,155.81,155.72,155.75,97142.0,150.5817,150.6687,150.5817,150.6107,97142.0
2023-11-27 14:10:00,155.74,155.8,155.74,155.77,86537.0,150.601,150.6591,150.601,150.6301,86537.0
2023-11-27 14:20:00,155.76,155.81,155.75,155.78,61621.0,150.6204,150.6687,150.6107,150.6397,61621.0
2023-11-27 14:30:00,155.79,155.8,155.73,155.75,46961.0,150.6494,150.6591,150.5914,150.6107,46961.0
2023-11-27 14:40:00,155.76,155.78,155.6,155.65,98612.0,150.6204,150.6397,150.4657,150.514,98612.0
2023-11-27 14:50:00,155.65,155.72,155.63,155.72,40019.0,150.514,150.5817,150.4947,150.5817,40019.0
2023-11-27 15:00:00,155.73,155.76,155.7,155.74,225831.0,150.5914,150.6204,150.5624,150.601,225831.0
2023-11-27 15:10:00,155.74,155.82,155.7,155.81,52576.0,150.601,150.6784,150.5624,150.6687,52576.0
2023-11-27 15:20:00,155.81,155.85,155.8,155.84,63253.0,150.6687,150.7074,150.6591,150.6977,63253.0
2023-11-27 15:30:00,155.85,155.99,155.81,155.94,67372.0,150.7074,150.8428,150.6687,150.7944,67372.0
2023-11-27 15:40:00,155.95,155.96,155.84,155.84,79929.0,150.8041,150.8138,150.6977,150.6977,79929.0
2023-11-27 15:50:00,155.85,155.94,155.76,155.8,235739.0,150.7074,150.7944,150.6204,150.6591,235739.0
2023-11-28 09:30:00,155.64,155.77,155.3,155.47,175880.0,150.5043,150.6301,150.1756,150.34,175880.0
2023-11-28 09:40:00,155.48,155.59,155.35,155.55,270955.0,150.3496,150.456,150.2239,150.4173,270955.0
2023-11-28 09:50:00,155.53,155.56,155.46,155.53,57397.0,150.398,150.427,150.3303,150.398,57397.0
2023-11-28 10:00:00,155.54,155.6,155.5,155.54,60492.0,150.4076,150.4657,150.369,150.4076,60492.0
2023-11-28 10:10:00,155.55,155.69,155.51,155.67,228493.0,150.4173,150.5527,150.3786,150.5334,228493.0
2023-11-28 10:20:00,155.68,155.69,155.63,155.64,20811.0,150.543,150.5527,150.4947,150.5043,20811.0
2023-11-28 10:30:00,155.63,155.79,155.6,155.76,74677.0,150.4947,150.6494,150.4657,150.6204,74677.0
2023-11-28 10:40:00,155.76,156.08,155.75,155.95,141520.0,150.6204,150.9298,150.6107,150.8041,141520.0
2023-11-28 10:50:00,155.95,156.19,155.94,156.19,35858.0,150.8041,151.0362,150.7944,151.0362,35858.0
2023-11-28 11:00:00,156.21,156.22,156.13,156.16,92224.0,151.0555,151.0652,150.9782,151.0072,92224.0
2023-11-28 11:10:00,156.16,156.21,156.1,156.19,24499.0,151.0072,151.0555,150.9492,151.0362,24499.0
2023-11-28 11:20:00,156.17,156.24,156.13,156.16,24287.0,151.0169,151.0846,150.9782,151.0072,24287.0
2023-11-28 11:30:00,156.16,156.33,156.15,156.3,28781.0,151.0072,151.1716,150.9975,151.1426,28781.0
2023-11-28 11:40:00,156.31,156.41,156.29,156.36,98353.0,151.1522,151.2489,151.1329,151.2006,98353.0
2023-11-28 11:50:00,156.38,156.38,156.32,156.34,17758.0,151.2199,151.2199,151.1619,151.1813,17758.0
2023-11-28 12:00:00,156.34,156.36,156.21,156.28,61141.0,151.1813,151.2006,151.0555,151.1232,61141.0
2023-11-28 12:10:00,156.27,156.31,156.02,156.04,24874.0,151.1136,151.1522,150.8718,150.8912,24874.0
2023-11-28 12:20:00,156.04,156.09,156.03,156.07,17928.0,150.8912,150.9395,150.8815,150.9202,17928.0
2023-11-28 12:30:00,156.05,156.05,155.88,156.01,30095.0,150.9008,150.9008,150.7364,150.8621,30095.0
2023-11-28 12:40:00,156.02,156.04,155.92,155.93,6528.0,150.8718,150.8912,150.7751,150.7848,6528.0
2023-11-28 12:50:00,155.9,155.94,155.86,155.89,13729.0,150.7558,150.7944,150.7171,150.7461,13729.0
2023-11-28 13:00:00,155.89,155.89,155.54,155.76,67279.0,150.7461,150.7461,150.4076,150.6204,67279.0
2023-11-28 13:10:00,155.76,155.77,155.61,155.7,13578.0,150.6204,150.6301,150.4753,150.5624,13578.0
2023-11-28 13:20:00,155.73,155.82,155.66,155.82,20656.0,150.5914,150.6784,150.5237,150.6784,20656.0
2023-11-28 13:30:00,155.82,155.83,155.76,155.77,18220.0,150.6784,150.6881,150.6204,150.6301,18220.0
2023-11-28 13:40:00,155.77,155.83,155.75,155.82,12676.0,150.6301,150.6881,150.6107,150.6784,12676.0
2023-11-28 13:50:00,155.82,155.84,155.67,155.7,37185.0,150.6784,150.6977,150.5334,150.5624,37185.0
2023-11-28 14:00:00,155.69,155.74,155.65,155.71,52449.0,150.5527,150.601,150.514,150.572,52449.0
2023-11-28 14:10:00,155.7,155.79,155.69,155.71,48432.0,150.5624,150.6494,150.5527,150.572,48432.0
2023-11-28 14:20:00,155.72,155.78,155.62,155.67,78368.0,150.5817,150.6397,150.485,150.5334,78368.0
2023-11-28 14:30:00,155.66,155.79,155.59,155.77,47746.0,150.5237,150.6494,150.456,150.6301,47746.0
2023-11-28 14:40:00,155.78,155.8,155.72,155.78,58451.0,150.6397,150.6591,150.5817,150.6397,58451.0
2023-11-28 14:50:00,155.79,155.87,155.79,155.82,317946.0,150.6494,150.7268,150.6494,150.6784,317946.0
2023-11-28 15:00:00,155.84,155.86,155.78,155.78,53478.0,150.6977,150.7171,150.6397,150.6397,53478.0
2023-11-28 15:10:00,155.79,155.84,155.75,155.79,202524.0,150.6494,150.6977,150.6107,150.6494,202524.0
2023-11-28 15:20:00,155.79,155.79,155.63,155.75,90616.0,150.6494,150.6494,150.4947,150.6107,90616.0
2023-11-28 15:30:00,155.75,155.76,155.64,155.67,71595.0,150.6107,150.6204,150.5043,150.5334,71595.0
2023-11-28 15:40:00,155.68,155.86,155.65,155.84,114047.0,150.543,150.7171,150.514,150.6977,114047.0
2023-11-28 15:50:00,155.84,155.91,155.63,155.67,218938.0,150.6977,150.7654,150.4947,150.5334,218938.0
2023-11-29 09:30:00,156.46,156.83,156.43,156.75,104092.0,151.2973,151.6551,151.2683,151.5777,104092.0
2023-11-29 09:40:00,156.78,156.84,156.62,156.8,201566.0,151.6067,151.6648,151.452,151.6261,201566.0
2023-11-29 09:50:00,156.83,157.06,156.78,157.03,62736.0,151.6551,151.8775,151.6067,151.8485,62736.0
2023-11-29 10:00:00,157.04,157.07,156.81,156.82,192413.0,151.8582,151.8872,151.6357,151.6454,192413.0
2023-11-29 10:10:00,156.8,156.83,156.69,156.72,46473.0,151.6261,151.6551,151.5197,151.5487,46473.0
2023-11-29 10:20:00,156.68,156.75,156.52,156.67,61025.0,151.51,151.5777,151.3553,151.5004,61025.0
2023-11-29 10:30:00,156.65,156.7,156.61,156.69,28056.0,151.481,151.5294,151.4423,151.5197,28056.0
2023-11-29 10:40:00,156.7,156.71,156.6,156.61,35967.0,151.5294,151.539,151.4327,151.4423,35967.0
2023-11-29 10:50:00,156.61,156.74,156.61,156.61,33843.0,151.4423,151.5681,151.4423,151.4423,33843.0
2023-11-29 11:00:00,156.62,156.72,156.52,156.56,63342.0,151.452,151.5487,151.3553,151.394,63342.0
2023-11-29 11:10:00,156.56,156.59,156.26,156.38,76138.0,151.394,151.423,151.1039,151.2199,76138.0
2023-11-29 11:20:00,156.37,156.45,156.32,156.32,72240.0,151.2103,151.2876,151.1619,151.1619,72240.0
2023-11-29 11:30:00,156.33,156.44,156.28,156.42,52629.0,151.1716,151.278,151.1232,151.2586,52629.0
2023-11-29 11:40:00,156.42,156.5,156.41,156.46,44772.0,151.2586,151.336,151.2489,151.2973,44772.0
2023-11-29 11:50:00,156.44,156.53,156.42,156.52,46279.0,151.278,151.365,151.2586,151.3553,46279.0
2023-11-29 12:00:00,156.53,156.58,156.46,156.55,36558.0,151.365,151.4133,151.2973,151.3843,36558.0
2023-11-29 12:10:00,156.56,156.61,156.53,156.6,24420.0,151.394,151.4423,151.365,151.4327,24420.0
2023-11-29 12:20:00,156.61,156.63,156.55,156.62,67169.0,151.4423,151.4617,151.3843,151.452,67169.0
2023-11-29 12:30:00,156.62,156.69,156.59,156.68,36824.0,151.452,151.5197,151.423,151.51,36824.0
2023-11-29 12:40:00,156.7,156.72,156.64,156.66,27772.0,151.5294,151.5487,151.4714,151.4907,27772.0
2023-11-29 12:50:00,156.66,156.7,156.62,156.69,34304.0,151.4907,151.5294,151.452,151.5197,34304.0
2023-11-29 13:00:00,156.69,156.71,156.62,156.69,79248.0,151.5197,151.539,151.452,151.5197,79248.0
2023-11-29 13:10:00,156.69,156.7,156.61,156.64,37094.0,151.5197,151.5294,151.4423,151.4714,37094.0
2023-11-29 13:20:00,156.64,156.78,156.63,156.78,16861.0,151.4714,151.6067,151.4617,151.6067,16861.0
2023-11-29 13:30:00,156.77,156.77,156.62,156.71,21515.0,151.5971,151.5971,151.452,151.539,21515.0
2023-11-29 13:40:00,156.69,156.74,156.67,156.73,25192.0,151.5197,151.5681,151.5004,151.5584,25192.0
2023-11-29 13:50:00,156.74,156.78,156.71,156.74,15814.0,151.5681,151.6067,151.539,151.5681,15814.0
2023-11-29 14:00:00,156.75,156.85,156.7,156.82,43222.0,151.5777,151.6744,151.5294,151.6454,43222.0
2023-11-29 14:10:00,156.82,156.85,156.68,156.69,46817.0,151.6454,151.6744,151.51,151.5197,46817.0
2023-11-29 14:20:00,156.68,156.75,156.66,156.66,64419.0,151.51,151.5777,151.4907,151.4907,64419.0
2023-11-29 14:30:00,156.65,156.65,156.41,156.43,46553.0,151.481,151.481,151.2489,151.2683,46553.0
2023-11-29 14:40:00,156.4,156.45,156.37,156.41,21435.0,151.2393,151.2876,151.2103,151.2489,21435.0
2023-11-29 14:50:00,156.42,156.44,156.37,156.43,221577.0,151.2586,151.278,151.2103,151.2683,221577.0
2023-11-29 15:00:00,156.43,156.45,156.36,156.41,22385.0,151.2683,151.2876,151.2006,151.2489,22385.0
2023-11-29 15:10:00,156.41,156.42,156.17,156.24,103965.0,151.2489,151.2586,151.0169,151.0846,103965.0
2023-11-29 15:20:00,156.2,156.21,156.05,156.08,70181.0,151.0459,151.0555,150.9008,150.9298,70181.0
2023-11-29 15:30:00,156.06,156.12,155.97,155.97,51914.0,150.9105,150.9685,150.8235,150.8235,51914.0
2023-11-29 15:40:00,155.98,156.09,155.94,156.08,39176.0,150.8331,150.9395,150.7944,150.9298,39176.0
2023-11-29 15:50:00,156.07,156.17,156.01,156.12,139988.0,150.9202,151.0169,150.8621,150.9685,139988.0
2023-11-30 09:30:00,156.46,156.68,156.19,156.25,223717.0,151.2973,151.51,151.0362,151.0942,223717.0
2023-11-30 09:40:00,156.25,156.42,156.18,156.35,150556.0,151.0942,151.2586,151.0265,151.1909,150556.0
2023-11-30 09:50:00,156.35,156.8,156.35,156.76,78082.0,151.1909,151.6261,151.1909,151.5874,78082.0
2023-11-30 10:00:00,156.81,156.83,156.61,156.71,48509.0,151.6357,151.6551,151.4423,151.539,48509.0
2023-11-30 10:10:00,156.71,156.92,156.66,156.8,135054.0,151.539,151.7421,151.4907,151.6261,135054.0
2023-11-30 10:20:00,156.8,156.89,156.75,156.84,290454.0,151.6261,151.7131,151.5777,151.6648,290454.0
2023-11-30 10:30:00,156.84,156.97,156.64,156.69,39029.0,151.6648,151.7905,151.4714,151.5197,39029.0
2023-11-30 10:40:00,156.7,156.84,156.66,156.81,67349.0,151.5294,151.6648,151.4907,151.6357,67349.0
2023-11-30 10:50:00,156.8,157.07,156.8,157.01,29664.0,151.6261,151.8872,151.6261,151.8291,29664.0
2023-11-30 11:00:00,157.02,157.13,156.99,157.02,113309.0,151.8388,151.9452,151.8098,151.8388,113309.0
2023-11-30 11:10:00,157.02,157.07,156.82,156.83,32957.0,151.8388,151.8872,151.6454,151.6551,32957.0
2023-11-30 11:20:00,156.82,157.08,156.76,156.94,36738.0,151.6454,151.8968,151.5874,151.7615,36738.0
2023-11-30 11:30:00,156.92,156.98,156.82,156.82,27438.0,151.7421,151.8001,151.6454,151.6454,27438.0
2023-11-30 11:40:00,156.83,156.85,156.71,156.8,36071.0,151.6551,151.6744,151.539,151.6261,36071.0
2023-11-30 11:50:00,156.8,156.85,156.72,156.74,13236.0,151.6261,151.6744,151.5487,151.5681,13236.0
2023-11-30 12:00:00,156.75,156.89,156.69,156.87,29738.0,151.5777,151.7131,151.5197,151.6938,29738.0
2023-11-30 12:10:00,156.89,156.9,156.6,156.64,100519.0,151.7131,151.7228,151.4327,151.4714,100519.0
2023-11-30 12:20:00,156.59,156.61,156.56,156.58,30027.0,151.423,151.4423,151.394,151.4133,30027.0
2023-11-30 12:30:00,156.59,156.69,156.59,156.66,11907.0,151.423,151.5197,151.423,151.4907,11907.0
2023-11-30 12:40:00,156.67,156.86,156.66,156.78,20837.0,151.5004,151.6841,151.4907,151.6067,20837.0
2023-11-30 12:50:00,156.78,156.81,156.7,156.75,34019.0,151.6067,151.6357,151.5294,151.5777,34019.0
2023-11-30 13:00:00,156.72,156.77,156.68,156.7,30568.0,151.5487,151.5971,151.51,151.5294,30568.0
2023-11-30 13:10:00,156.72,156.9,156.71,156.9,25084.0,151.5487,151.7228,151.539,151.7228,25084.0
2023-11-30 13:20:00,156.9,156.95,156.75,156.76,21632.0,151.7228,151.7711,151.5777,151.5874,21632.0
2023-11-30 13:30:00,156.77,156.9,156.69,156.89,22369.0,151.5971,151.7228,151.5197,151.7131,22369.0
2023-11-30 13:40:00,156.91,156.92,156.83,156.88,21097.0,151.7324,151.7421,151.6551,151.7034,21097.0
2023-11-30 13:50:00,156.9,156.92,156.78,156.92,22784.0,151.7228,151.7421,151.6067,151.7421,22784.0
2023-11-30 14:00:00,156.92,156.98,156.88,156.97,46465.0,151.7421,151.8001,151.7034,151.7905,46465.0
2023-11-30 14:10:00,156.97,157.04,156.95,157.02,63765.0,151.7905,151.8582,151.7711,151.8388,63765.0
2023-11-30 14:20:00,157.01,157.04,156.96,157.04,62118.0,151.8291,151.8582,151.7808,151.8582,62118.0
2023-11-30 14:30:00,157.03,157.12,156.95,157.09,86142.0,151.8485,151.9355,151.7711,151.9065,86142.0
2023-11-30 14:40:00,157.09,157.18,157.09,157.16,39626.0,151.9065,151.9935,151.9065,151.9742,39626.0
2023-11-30 14:50:00,157.17,157.21,157.13,157.2,109345.0,151.9839,152.0225,151.9452,152.0129,109345.0
2023-11-30 15:00:00,157.21,157.21,157.01,157.03,71491.0,152.0225,152.0225,151.8291,151.8485,71491.0
2023-11-30 15:10:00,157.04,157.12,157.01,157.04,79432.0,151.8582,151.9355,151.8291,151.8582,79432.0
2023-11-30 15:20:00,157.06,157.06,156.86,156.92,33145.0,151.8775,151.8775,151.6841,151.7421,33145.0
2023-11-30 15:30:00,156.91,157.05,156.89,157.03,68296.0,151.7324,151.8678,151.7131,151.8485,68296.0
2023-11-30 15:40:00,157.05,157.3,157.04,157.21,84769.0,151.8678,152.1096,151.8582,152.0225,84769.0
2023-11-30 15:50:00,157.21,157.57,157.17,157.45,163139.0,152.0225,152.3707,151.9839,152.2546,163139.0
2023-12-01 09:30:00,157.34,157.65,157.14,157.49,130541.0,152.1483,152.448,151.9549,152.2933,130541.0
2023-12-01 09:40:00,157.52,157.6,157.45,157.59,47886.0,152.3223,152.3997,152.2546,152.39,47886.0
2023-12-01 09:50:00,157.61,157.78,157.52,157.78,50859.0,152.4093,152.5737,152.3223,152.5737,50859.0
2023-12-01 10:00:00,157.81,158.12,157.77,158.08,75679.0,152.6027,152.9025,152.5641,152.8638,75679.0
2023-12-01 10:10:00,158.06,158.09,157.83,157.95,32641.0,152.8445,152.8735,152.6221,152.7381,32641.0
2023-12-01 10:20:00,157.96,157.99,157.85,157.88,112195.0,152.7478,152.7768,152.6414,152.6704,112195.0
2023-12-01 10:30:00,157.87,158.06,157.81,157.97,135786.0,152.6608,152.8445,152.6027,152.7575,135786.0
2023-12-01 10:40:00,157.98,158.11,157.93,158.11,42231.0,152.7671,152.8928,152.7188,152.8928,42231.0
2023-12-01 10:50:00,158.1,158.19,158.04,158.06,27543.0,152.8832,152.9702,152.8252,152.8445,27543.0
2023-12-01 11:00:00,158.08,158.13,157.69,158.11,59081.0,152.8638,152.9122,152.4867,152.8928,59081.0
2023-12-01 11:10:00,158.14,158.43,158.11,158.33,88575.0,152.9219,153.2023,152.8928,153.1056,88575.0
2023-12-01 11:20:00,158.34,158.57,158.25,158.54,123624.0,153.1153,153.3377,153.0282,153.3087,123624.0
2023-12-01 11:30:00,158.54,158.66,158.37,158.5,40338.0,153.3087,153.4247,153.1443,153.27,40338.0
2023-12-01 11:40:00,158.5,158.79,158.5,158.77,106379.0,153.27,153.5504,153.27,153.5311,106379.0
2023-12-01 11:50:00,158.79,158.99,158.75,158.87,374928.0,153.5504,153.7438,153.5117,153.6278,374928.0
2023-12-01 12:00:00,158.9,159.14,158.84,159.07,28800.0,153.6568,153.8889,153.5988,153.8212,28800.0
2023-12-01 12:10:00,159.06,159.18,159.03,159.06,51069.0,153.8115,153.9275,153.7825,153.8115,51069.0
2023-12-01 12:20:00,159.03,159.14,158.99,159.08,69984.0,153.7825,153.8889,153.7438,153.8308,69984.0
2023-12-01 12:30:00,159.08,159.24,159.05,159.11,86666.0,153.8308,153.9856,153.8018,153.8598,86666.0
2023-12-01 12:40:00,159.11,159.29,159.1,159.28,43562.0,153.8598,154.0339,153.8502,154.0242,43562.0
2023-12-01 12:50:00,159.25,159.34,159.23,159.3,40450.0,153.9952,154.0823,153.9759,154.0436,40450.0
2023-12-01 13:00:00,159.31,159.32,159.11,159.15,66254.0,154.0532,154.0629,153.8598,153.8985,66254.0
2023-12-01 13:10:00,159.17,159.19,159.05,159.14,20023.0,153.9179,153.9372,153.8018,153.8889,20023.0
2023-12-01 13:20:00,159.15,159.15,159.01,159.01,28949.0,153.8985,153.8985,153.7631,153.7631,28949.0
2023-12-01 13:30:00,158.97,159.07,158.96,159.01,17531.0,153.7245,153.8212,153.7148,153.7631,17531.0
2023-12-01 13:40:00,159.02,159.1,158.95,158.99,50558.0,153.7728,153.8502,153.7051,153.7438,50558.0
2023-12-01 13:50:00,159.0,159.06,158.96,158.98,44230.0,153.7535,153.8115,153.7148,153.7341,44230.0
2023-12-01 14:00:00,158.98,159.1,158.96,159.0,43990.0,153.7341,153.8502,153.7148,153.7535,43990.0
2023-12-01 14:10:00,159.0,159.14,159.0,159.05,98910.0,153.7535,153.8889,153.7535,153.8018,98910.0
2023-12-01 14:20:00,159.05,159.09,158.96,159.02,86647.0,153.8018,153.8405,153.7148,153.7728,86647.0
2023-12-01 14:30:00,159.04,159.07,158.99,159.06,81594.0,153.7922,153.8212,153.7438,153.8115,81594.0
2023-12-01 14:40:00,159.06,159.11,158.98,159.09,99988.0,153.8115,153.8598,153.7341,153.8405,99988.0
2023-12-01 14:50:00,159.09,159.15,159.07,159.14,181816.0,153.8405,153.8985,153.8212,153.8889,181816.0
2023-12-01 15:00:00,159.14,159.17,158.91,158.99,102285.0,153.8889,153.9179,153.6664,153.7438,102285.0
2023-12-01 15:10:00,158.99,159.08,158.97,159.0,64068.0,153.7438,153.8308,153.7245,153.7535,64068.0
2023-12-01 15:20:00,158.99,159.16,158.97,159.13,42970.0,153.7438,153.9082,153.7245,153.8792,42970.0
2023-12-01 15:30:00,159.14,159.21,159.11,159.12,85732.0,153.8889,153.9565,153.8598,153.8695,85732.0
2023-12-01 15:40:00,159.11,159.21,159.09,159.21,48858.0,153.8598,153.9565,153.8405,153.9565,48858.0
2023-12-01 15:50:00,159.21,159.33,159.13,159.27,160408.0,153.9565,154.0726,153.8792,154.0146,160408.0
2023-12-04 09:30:00,158.33,159.12,158.32,159.02,182611.0,153.1056,153.8695,153.0959,153.7728,182611.0
2023-12-04 09:40:00,159.06,159.68,159.05,159.66,70077.0,153.8115,154.411,153.8018,154.3917,70077.0
2023-12-04 09:50:00,159.65,159.66,159.01,159.05,65860.0,154.382,154.3917,153.7631,153.8018,65860.0
2023-12-04 10:00:00,159.06,159.11,158.85,159.1,100286.0,153.8115,153.8598,153.6084,153.8502,100286.0
2023-12-04 10:10:00,159.1,159.18,159.02,159.06,62948.0,153.8502,153.9275,153.7728,153.8115,62948.0
2023-12-04 10:20:00,159.08,159.12,158.88,158.98,47445.0,153.8308,153.8695,153.6374,153.7341,47445.0
2023-12-04 10:30:00,158.98,159.13,158.93,159.12,105176.0,153.7341,153.8792,153.6858,153.8695,105176.0
2023-12-04 10:40:00,159.12,159.16,159.01,159.09,130626.0,153.8695,153.9082,153.7631,153.8405,130626.0
2023-12-04 10:50:00,159.08,159.09,158.77,158.88,807226.0,153.8308,153.8405,153.5311,153.6374,807226.0
2023-12-04 11:00:00,158.9,158.94,158.78,158.93,90454.0,153.6568,153.6955,153.5407,153.6858,90454.0
2023-12-04 11:10:00,158.94,159.1,158.9,159.06,49107.0,153.6955,153.8502,153.6568,153.8115,49107.0
2023-12-04 11:20:00,159.08,159.1,158.9,158.97,76660.0,153.8308,153.8502,153.6568,153.7245,76660.0
2023-12-04 11:30:00,158.97,159.01,158.85,158.92,136374.0,153.7245,153.7631,153.6084,153.6761,136374.0
2023-12-04 11:40:00,158.92,159.11,158.91,159.05,60448.0,153.6761,153.8598,153.6664,153.8018,60448.0
2023-12-04 11:50:00,159.05,159.17,159.04,159.17,46963.0,153.8018,153.9179,153.7922,153.9179,46963.0
2023-12-04 12:00:00,159.17,159.28,159.1,159.27,75222.0,153.9179,154.0242,153.8502,154.0146,75222.0
2023-12-04 12:10:00,159.27,159.28,159.19,159.19,24285.0,154.0146,154.0242,153.9372,153.9372,24285.0
2023-12-04 12:20:00,159.2,159.28,159.16,159.25,49339.0,153.9469,154.0242,153.9082,153.9952,49339.0
2023-12-04 12:30:00,159.25,159.38,159.23,159.26,50486.0,153.9952,154.1209,153.9759,154.0049,50486.0
2023-12-04 12:40:00,159.25,159.34,159.24,159.3,133267.0,153.9952,154.0823,153.9856,154.0436,133267.0
2023-12-04 12:50:00,159.27,159.37,159.27,159.36,77733.0,154.0146,154.1113,154.0146,154.1016,77733.0
2023-12-04 13:00:00,159.35,159.35,159.24,159.25,31126.0,154.0919,154.0919,153.9856,153.9952,31126.0
2023-12-04 13:10:00,159.27,159.3,159.22,159.29,20079.0,154.0146,154.0436,153.9662,154.0339,20079.0
2023-12-04 13:20:00,159.33,159.33,159.15,159.16,18159.0,154.0726,154.0726,153.8985,153.9082,18159.0
2023-12-04 13:30:00,159.13,159.24,159.09,159.19,35849.0,153.8792,153.9856,153.8405,153.9372,35849.0
2023-12-04 13:40:00,159.2,159.23,159.14,159.17,38450.0,153.9469,153.9759,153.8889,153.9179,38450.0
2023-12-04 13:50:00,159.17,159.2,159.11,159.12,54043.0,153.9179,153.9469,153.8598,153.8695,54043.0
2023-12-04 14:00:00,159.14,159.21,159.12,159.16,25475.0,153.8889,153.9565,153.8695,153.9082,25475.0
2023-12-04 14:10:00,159.16,159.28,159.15,159.16,43213.0,153.9082,154.0242,153.8985,153.9082,43213.0
2023-12-04 14:20:00,159.15,159.17,159.04,159.08,132324.0,153.8985,153.9179,153.7922,153.8308,132324.0
2023-12-04 14:30:00,159.09,159.18,159.05,159.09,72715.0,153.8405,153.9275,153.8018,153.8405,72715.0
2023-12-04 14:40:00,159.09,159.27,159.08,159.22,55789.0,153.8405,154.0146,153.8308,153.9662,55789.0
2023-12-04 14:50:00,159.21,159.25,159.18,159.2,144947.0,153.9565,153.9952,153.9275,153.9469,144947.0
2023-12-04 15:00:00,159.22,159.26,159.12,159.17,246753.0,153.9662,154.0049,153.8695,153.9179,246753.0
2023-12-04 15:10:00,159.17,159.23,159.12,159.21,61849.0,153.9179,153.9759,153.8695,153.9565,61849.0
2023-12-04 15:20:00,159.22,159.26,159.07,159.12,57218.0,153.9662,154.0049,153.8212,153.8695,57218.0
2023-12-04 15:30:00,159.14,159.14,159.02,159.09,42442.0,153.8889,153.8889,153.7728,153.8405,42442.0
2023-12-04 15:40:00,159.09,159.26,159.08,159.26,39629.0,153.8405,154.0049,153.8308,154.0049,39629.0
2023-12-04 15:50:00,159.27,159.38,159.27,159.3,87844.0,154.0146,154.1209,154.0146,154.0436,87844.0
2023-12-05 09:30:00,158.74,158.88,158.29,158.34,65557.0,153.5021,153.6374,153.0669,153.1153,65557.0
2023-12-05 09:40:00,158.34,158.37,157.98,158.26,81703.0,153.1153,153.1443,152.7671,153.0379,81703.0
2023-12-05 09:50:00,158.24,158.33,158.1,158.11,27897.0,153.0186,153.1056,152.8832,152.8928,27897.0
2023-12-05 10:00:00,158.12,158.51,158.1,158.21,101506.0,152.9025,153.2796,152.8832,152.9895,101506.0
2023-12-05 10:10:00,158.19,158.24,157.96,158.01,159029.0,152.9702,153.0186,152.7478,152.7961,159029.0
2023-12-05 10:20:00,158.01,158.25,158.0,158.25,64755.0,152.7961,153.0282,152.7865,153.0282,64755.0
2023-12-05 10:30:00,158.27,158.29,157.96,158.04,14727.0,153.0476,153.0669,152.7478,152.8252,14727.0
2023-12-05 10:40:00,158.01,158.2,157.98,158.18,40535.0,152.7961,152.9799,152.7671,152.9605,40535.0
2023-12-05 10:50:00,158.16,158.35,158.1,158.35,43378.0,152.9412,153.1249,152.8832,153.1249,43378.0
2023-12-05 11:00:00,158.37,158.39,158.25,158.25,53933.0,153.1443,153.1636,153.0282,153.0282,53933.0
2023-12-05 11:10:00,158.25,158.29,157.96,157.98,73322.0,153.0282,153.0669,152.7478,152.7671,73322.0
2023-12-05 11:20:00,157.98,158.31,157.98,158.28,20563.0,152.7671,153.0862,152.7671,153.0572,20563.0
2023-12-05 11:30:00,158.28,158.43,158.28,158.42,46563.0,153.0572,153.2023,153.0572,153.1926,46563.0
2023-12-05 11:40:00,158.41,158.43,158.29,158.29,24818.0,153.1829,153.2023,153.0669,153.0669,24818.0
2023-12-05 11:50:00,158.29,158.35,158.09,158.22,36699.0,153.0669,153.1249,152.8735,152.9992,36699.0
2023-12-05 12:00:00,158.21,158.27,158.19,158.21,18552.0,152.9895,153.0476,152.9702,152.9895,18552.0
2023-12-05 12:10:00,158.23,158.27,158.12,158.14,16291.0,153.0089,153.0476,152.9025,152.9219,16291.0
2023-12-05 12:20:00,158.09,158.19,158.04,158.1,99065.0,152.8735,152.9702,152.8252,152.8832,99065.0
2023-12-05 12:30:00,158.11,158.11,158.0,158.02,31432.0,152.8928,152.8928,152.7865,152.8058,31432.0
2023-12-05 12:40:00,158.03,158.03,157.87,158.0,66344.0,152.8155,152.8155,152.6608,152.7865,66344.0
2023-12-05 12:50:00,158.0,158.16,157.95,158.16,87328.0,152.7865,152.9412,152.7381,152.9412,87328.0
2023-12-05 13:00:00,158.16,158.18,158.06,158.1,69658.0,152.9412,152.9605,152.8445,152.8832,69658.0
2023-12-05 13:10:00,158.1,158.27,158.09,158.25,13461.0,152.8832,153.0476,152.8735,153.0282,13461.0
2023-12-05 13:20:00,158.24,158.29,158.21,158.23,41392.0,153.0186,153.0669,152.9895,153.0089,41392.0
2023-12-05 13:30:00,158.24,158.3,158.2,158.24,54121.0,153.0186,153.0766,152.9799,153.0186,54121.0
2023-12-05 13:40:00,158.23,158.3,158.11,158.2,125134.0,153.0089,153.0766,152.8928,152.9799,125134.0
2023-12-05 13:50:00,158.18,158.22,158.16,158.19,46707.0,152.9605,152.9992,152.9412,152.9702,46707.0
2023-12-05 14:00:00,158.19,158.26,158.15,158.23,30673.0,152.9702,153.0379,152.9315,153.0089,30673.0
2023-12-05 14:10:00,158.23,158.32,158.22,158.27,55174.0,153.0089,153.0959,152.9992,153.0476,55174.0
2023-12-05 14:20:00,158.27,158.27,158.2,158.22,56906.0,153.0476,153.0476,152.9799,152.9992,56906.0
2023-12-05 14:30:00,158.23,158.26,158.15,158.16,63089.0,153.0089,153.0379,152.9315,152.9412,63089.0
2023-12-05 14:40:00,158.15,158.2,158.12,158.17,69319.0,152.9315,152.9799,152.9025,152.9509,69319.0
2023-12-05 14:50:00,158.17,158.28,158.16,158.25,185203.0,152.9509,153.0572,152.9412,153.0282,185203.0
2023-12-05 15:00:00,158.24,158.27,158.16,158.22,86995.0,153.0186,153.0476,152.9412,152.9992,86995.0
2023-12-05 15:10:00,158.22,158.26,158.17,158.26,67393.0,152.9992,153.0379,152.9509,153.0379,67393.0
2023-12-05 15:20:00,158.27,158.28,158.13,158.17,67097.0,153.0476,153.0572,152.9122,152.9509,67097.0
2023-12-05 15:30:00,158.16,158.19,158.14,158.16,85397.0,152.9412,152.9702,152.9219,152.9412,85397.0
2023-12-05 15:40:00,158.15,158.17,158.05,158.07,138860.0,152.9315,152.9509,152.8348,152.8542,138860.0
2023-12-05 15:50:00,158.06,158.11,157.94,158.02,285206.0,152.8445,152.8928,152.7285,152.8058,285206.0
2023-12-06 09:30:00,158.66,158.93,158.45,158.67,89652.0,153.4247,153.6858,153.2216,153.4344,89652.0
2023-12-06 09:40:00,158.67,158.76,158.59,158.75,28718.0,153.4344,153.5214,153.357,153.5117,28718.0
2023-12-06 09:50:00,158.73,158.88,158.6,158.87,22640.0,153.4924,153.6374,153.3667,153.6278,22640.0
2023-12-06 10:00:00,158.9,159.06,158.84,159.05,54617.0,153.6568,153.8115,153.5988,153.8018,54617.0
2023-12-06 10:10:00,159.06,159.1,158.96,158.98,43103.0,153.8115,153.8502,153.7148,153.7341,43103.0
2023-12-06 10:20:00,158.97,158.99,158.69,158.82,571933.0,153.7245,153.7438,153.4537,153.5794,571933.0
2023-12-06 10:30:00,158.81,158.94,158.79,158.94,52051.0,153.5697,153.6955,153.5504,153.6955,52051.0
2023-12-06 10:40:00,158.93,158.95,158.7,158.71,59218.0,153.6858,153.7051,153.4634,153.473,59218.0
2023-12-06 10:50:00,158.72,158.74,158.5,158.56,49356.0,153.4827,153.5021,153.27,153.328,49356.0
2023-12-06 11:00:00,158.55,158.59,158.42,158.42,24270.0,153.3183,153.357,153.1926,153.1926,24270.0
2023-12-06 11:10:00,158.44,158.63,158.43,158.55,30945.0,153.212,153.3957,153.2023,153.3183,30945.0
2023-12-06 11:20:00,158.56,158.58,158.39,158.52,34107.0,153.328,153.3473,153.1636,153.2893,34107.0
2023-12-06 11:30:00,158.5,158.51,158.28,158.34,48103.0,153.27,153.2796,153.0572,153.1153,48103.0
2023-12-06 11:40:00,158.33,158.38,158.24,158.28,43588.0,153.1056,153.1539,153.0186,153.0572,43588.0
2023-12-06 11:50:00,158.25,158.4,158.25,158.35,69379.0,153.0282,153.1733,153.0282,153.1249,69379.0
2023-12-06 12:00:00,158.35,158.35,158.27,158.31,16035.0,153.1249,153.1249,153.0476,153.0862,16035.0
2023-12-06 12:10:00,158.33,158.34,158.11,158.11,17771.0,153.1056,153.1153,152.8928,152.8928,17771.0
2023-12-06 12:20:00,158.09,158.19,158.09,158.15,63336.0,152.8735,152.9702,152.8735,152.9315,63336.0
2023-12-06 12:30:00,158.16,158.24,158.09,158.22,137357.0,152.9412,153.0186,152.8735,152.9992,137357.0
2023-12-06 12:40:00,158.24,158.26,158.07,158.16,34933.0,153.0186,153.0379,152.8542,152.9412,34933.0
2023-12-06 12:50:00,158.16,158.18,158.04,158.06,31473.0,152.9412,152.9605,152.8252,152.8445,31473.0
2023-12-06 13:00:00,158.07,158.16,158.03,158.1,26083.0,152.8542,152.9412,152.8155,152.8832,26083.0
2023-12-06 13:10:00,158.1,158.14,158.05,158.12,30777.0,152.8832,152.9219,152.8348,152.9025,30777.0
2023-12-06 13:20:00,158.14,158.31,158.09,158.31,48895.0,152.9219,153.0862,152.8735,153.0862,48895.0
2023-12-06 13:30:00,158.31,158.33,158.27,158.32,32618.0,153.0862,153.1056,153.0476,153.0959,32618.0
2023-12-06 13:40:00,158.34,158.34,158.28,158.3,9483.0,153.1153,153.1153,153.0572,153.0766,9483.0
2023-12-06 13:50:00,158.31,158.37,158.28,158.28,17231.0,153.0862,153.1443,153.0572,153.0572,17231.0
2023-12-06 14:00:00,158.29,158.36,158.23,158.34,23016.0,153.0669,153.1346,153.0089,153.1153,23016.0
2023-12-06 14:10:00,158.34,158.34,158.19,158.2,91832.0,153.1153,153.1153,152.9702,152.9799,91832.0
2023-12-06 14:20:00,158.21,158.21,158.07,158.09,38697.0,152.9895,152.9895,152.8542,152.8735,38697.0
2023-12-06 14:30:00,158.08,158.2,158.08,158.18,50025.0,152.8638,152.9799,152.8638,152.9605,50025.0
2023-12-06 14:40:00,158.18,158.19,158.08,158.13,44460.0,152.9605,152.9702,152.8638,152.9122,44460.0
2023-12-06 14:50:00,158.14,158.15,158.0,158.02,269889.0,152.9219,152.9315,152.7865,152.8058,269889.0
2023-12-06 15:00:00,158.0,158.06,157.99,158.05,34030.0,152.7865,152.8445,152.7768,152.8348,34030.0
2023-12-06 15:10:00,158.04,158.06,157.93,157.94,36015.0,152.8252,152.8445,152.7188,152.7285,36015.0
2023-12-06 15:20:00,157.94,157.95,157.69,157.74,68393.0,152.7285,152.7381,152.4867,152.5351,68393.0
2023-12-06 15:30:00,157.74,157.79,157.62,157.63,74287.0,152.5351,152.5834,152.419,152.4287,74287.0
2023-12-06 15:40:00,157.63,157.73,157.61,157.69,81472.0,152.4287,152.5254,152.4093,152.4867,81472.0
2023-12-06 15:50:00,157.68,157.73,157.54,157.73,183598.0,152.477,152.5254,152.3417,152.5254,183598.0
2023-12-07 09:30:00,158.05,158.25,157.69,157.75,172807.0,152.8348,153.0282,152.4867,152.5447,172807.0
2023-12-07 09:40:00,157.75,158.0,157.72,157.87,43496.0,152.5447,152.7865,152.5157,152.6608,43496.0
2023-12-07 09:50:00,157.87,158.13,157.87,158.04,105385.0,152.6608,152.9122,152.6608,152.8252,105385.0
2023-12-07 10:00:00,158.03,158.17,157.97,158.04,66038.0,152.8155,152.9509,152.7575,152.8252,66038.0
2023-12-07 10:10:00,158.0,158.3,157.99,158.3,45680.0,152.7865,153.0766,152.7768,153.0766,45680.0
2023-12-07 10:20:00,158.3,158.39,158.24,158.31,45943.0,153.0766,153.1636,153.0186,153.0862,45943.0
2023-12-07 10:30:00,158.31,158.41,158.28,158.28,61173.0,153.0862,153.1829,153.0572,153.0572,61173.0
2023-12-07 10:40:00,158.28,158.32,158.13,158.19,58829.0,153.0572,153.0959,152.9122,152.9702,58829.0
2023-12-07 10:50:00,158.18,158.27,158.14,158.26,343960.0,152.9605,153.0476,152.9219,153.0379,343960.0
2023-12-07 11:00:00,158.27,158.4,158.25,158.27,68454.0,153.0476,153.1733,153.0282,153.0476,68454.0
2023-12-07 11:10:00,158.27,158.28,157.86,157.9,82407.0,153.0476,153.0572,152.6511,152.6898,82407.0
2023-12-07 11:20:00,157.9,158.04,157.9,157.97,59944.0,152.6898,152.8252,152.6898,152.7575,59944.0
2023-12-07 11:30:00,157.98,158.07,157.94,158.05,44879.0,152.7671,152.8542,152.7285,152.8348,44879.0
2023-12-07 11:40:00,158.08,158.14,158.04,158.11,31740.0,152.8638,152.9219,152.8252,152.8928,31740.0
2023-12-07 11:50:00,158.11,158.14,158.03,158.13,59479.0,152.8928,152.9219,152.8155,152.9122,59479.0
2023-12-07 12:00:00,158.13,158.18,158.01,158.02,35181.0,152.9122,152.9605,152.7961,152.8058,35181.0
2023-12-07 12:10:00,158.02,158.1,157.92,158.06,24543.0,152.8058,152.8832,152.7091,152.8445,24543.0
2023-12-07 12:20:00,158.06,158.11,157.92,158.02,85578.0,152.8445,152.8928,152.7091,152.8058,85578.0
2023-12-07 12:30:00,158.03,158.13,158.01,158.09,27520.0,152.8155,152.9122,152.7961,152.8735,27520.0
2023-12-07 12:40:00,158.09,158.19,158.07,158.14,23878.0,152.8735,152.9702,152.8542,152.9219,23878.0
2023-12-07 12:50:00,158.14,158.16,158.03,158.13,84111.0,152.9219,152.9412,152.8155,152.9122,84111.0
2023-12-07 13:00:00,158.12,158.23,158.11,158.19,23204.0,152.9025,153.0089,152.8928,152.9702,23204.0
2023-12-07 13:10:00,158.19,158.24,158.13,158.23,31237.0,152.9702,153.0186,152.9122,153.0089,31237.0
2023-12-07 13:20:00,158.23,158.24,158.16,158.2,28820.0,153.0089,153.0186,152.9412,152.9799,28820.0
2023-12-07 13:30:00,158.21,158.27,158.19,158.27,57987.0,152.9895,153.0476,152.9702,153.0476,57987.0
2023-12-07 13:40:00,158.28,158.37,158.26,158.34,25787.0,153.0572,153.1443,153.0379,153.1153,25787.0
2023-12-07 13:50:00,158.34,158.38,158.27,158.28,21450.0,153.1153,153.1539,153.0476,153.0572,21450.0
2023-12-07 14:00:00,158.27,158.35,158.27,158.34,38844.0,153.0476,153.1249,153.0476,153.1153,38844.0
2023-12-07 14:10:00,158.35,158.37,158.27,158.37,31237.0,153.1249,153.1443,153.0476,153.1443,31237.0
2023-12-07 14:20:00,158.38,158.44,158.3,158.38,67100.0,153.1539,153.212,153.0766,153.1539,67100.0
2023-12-07 14:30:00,158.39,158.4,158.29,158.34,72515.0,153.1636,153.1733,153.0669,153.1153,72515.0
2023-12-07 14:40:00,158.34,158.38,158.24,158.28,65179.0,153.1153,153.1539,153.0186,153.0572,65179.0
2023-12-07 14:50:00,158.29,158.29,158.16,158.16,181136.0,153.0669,153.0669,152.9412,152.9412,181136.0
2023-12-07 15:00:00,158.16,158.23,158.15,158.18,114438.0,152.9412,153.0089,152.9315,152.9605,114438.0
2023-12-07 15:10:00,158.19,158.26,158.17,158.24,56869.0,152.9702,153.0379,152.9509,153.0186,56869.0
2023-12-07 15:20:00,158.24,158.27,158.19,158.19,113509.0,153.0186,153.0476,152.9702,152.9702,113509.0
2023-12-07 15:30:00,158.2,158.24,158.1,158.14,30527.0,152.9799,153.0186,152.8832,152.9219,30527.0
2023-12-07 15:40:00,158.13,158.2,158.12,158.12,55963.0,152.9122,152.9799,152.9025,152.9025,55963.0
2023-12-07 15:50:00,158.14,158.22,158.08,158.19,56279.0,152.9219,152.9992,152.8638,152.9702,56279.0
2023-12-08 09:30:00,158.19,158.44,158.11,158.28,85805.0,152.9702,153.212,152.8928,153.0572,85805.0
2023-12-08 09:40:00,158.3,158.68,158.29,158.62,109540.0,153.0766,153.444,153.0669,153.386,109540.0
2023-12-08 09:50:00,158.62,158.67,158.48,158.49,46399.0,153.386,153.4344,153.2506,153.2603,46399.0
2023-12-08 10:00:00,158.61,158.93,158.53,158.9,31304.0,153.3763,153.6858,153.299,153.6568,31304.0
2023-12-08 10:10:00,158.9,159.05,158.84,159.01,81561.0,153.6568,153.8018,153.5988,153.7631,81561.0
2023-12-08 10:20:00,159.02,159.02,158.86,158.86,41233.0,153.7728,153.7728,153.6181,153.6181,41233.0
2023-12-08 10:30:00,158.88,158.92,158.55,158.6,259392.0,153.6374,153.6761,153.3183,153.3667,259392.0
2023-12-08 10:40:00,158.61,158.69,158.59,158.59,52850.0,153.3763,153.4537,153.357,153.357,52850.0
2023-12-08 10:50:00,158.6,158.83,158.59,158.81,35893.0,153.3667,153.5891,153.357,153.5697,35893.0
2023-12-08 11:00:00,158.82,158.84,158.52,158.53,103853.0,153.5794,153.5988,153.2893,153.299,103853.0
2023-12-08 11:10:00,158.52,158.52,158.23,158.3,64132.0,153.2893,153.2893,153.0089,153.0766,64132.0
2023-12-08 11:20:00,158.31,158.35,158.21,158.35,82153.0,153.0862,153.1249,152.9895,153.1249,82153.0
2023-12-08 11:30:00,158.36,158.45,158.17,158.22,83401.0,153.1346,153.2216,152.9509,152.9992,83401.0
2023-12-08 11:40:00,158.22,158.22,158.11,158.19,372107.0,152.9992,152.9992,152.8928,152.9702,372107.0
2023-12-08 11:50:00,158.19,158.28,158.14,158.24,31164.0,152.9702,153.0572,152.9219,153.0186,31164.0
2023-12-08 12:00:00,158.25,158.28,158.19,158.2,30379.0,153.0282,153.0572,152.9702,152.9799,30379.0
2023-12-08 12:10:00,158.2,158.26,158.05,158.25,36767.0,152.9799,153.0379,152.8348,153.0282,36767.0
2023-12-08 12:20:00,158.25,158.36,158.23,158.35,52249.0,153.0282,153.1346,153.0089,153.1249,52249.0
2023-12-08 12:30:00,158.34,158.37,158.28,158.36,91115.0,153.1153,153.1443,153.0572,153.1346,91115.0
2023-12-08 12:40:00,158.36,158.43,158.32,158.4,23025.0,153.1346,153.2023,153.0959,153.1733,23025.0
2023-12-08 12:50:00,158.41,158.48,158.38,158.43,24275.0,153.1829,153.2506,153.1539,153.2023,24275.0
2023-12-08 13:00:00,158.43,158.49,158.38,158.43,59495.0,153.2023,153.2603,153.1539,153.2023,59495.0
2023-12-08 13:10:00,158.43,158.56,158.43,158.56,36398.0,153.2023,153.328,153.2023,153.328,36398.0
2023-12-08 13:20:00,158.55,158.64,158.53,158.61,23670.0,153.3183,153.4054,153.299,153.3763,23670.0
2023-12-08 13:30:00,158.6,158.62,158.51,158.54,122707.0,153.3667,153.386,153.2796,153.3087,122707.0
2023-12-08 13:40:00,158.53,158.57,158.44,158.56,32468.0,153.299,153.3377,153.212,153.328,32468.0
2023-12-08 13:50:00,158.57,158.61,158.55,158.55,40098.0,153.3377,153.3763,153.3183,153.3183,40098.0
2023-12-08 14:00:00,158.56,158.64,158.53,158.62,46864.0,153.328,153.4054,153.299,153.386,46864.0
2023-12-08 14:10:00,158.62,158.69,158.6,158.68,71894.0,153.386,153.4537,153.3667,153.444,71894.0
2023-12-08 14:20:00,158.68,158.72,158.64,158.7,37845.0,153.444,153.4827,153.4054,153.4634,37845.0
2023-12-08 14:30:00,158.71,158.76,158.64,158.7,104564.0,153.473,153.5214,153.4054,153.4634,104564.0
2023-12-08 14:40:00,158.7,158.82,158.7,158.79,60246.0,153.4634,153.5794,153.4634,153.5504,60246.0
2023-12-08 14:50:00,158.79,158.85,158.78,158.82,147848.0,153.5504,153.6084,153.5407,153.5794,147848.0
2023-12-08 15:00:00,158.83,158.88,158.72,158.83,161279.0,153.5891,153.6374,153.4827,153.5891,161279.0
2023-12-08 15:10:00,158.83,158.87,158.76,158.78,48256.0,153.5891,153.6278,153.5214,153.5407,48256.0
2023-12-08 15:20:00,158.79,158.91,158.74,158.88,66967.0,153.5504,153.6664,153.5021,153.6374,66967.0
2023-12-08 15:30:00,158.88,159.03,158.81,159.0,58376.0,153.6374,153.7825,153.5697,153.7535,58376.0
2023-12-08 15:40:00,159.01,159.01,158.89,158.9,42717.0,153.7631,153.7631,153.6471,153.6568,42717.0
2023-12-08 15:50:00,158.88,158.92,158.75,158.78,156116.0,153.6374,153.6761,153.5117,153.5407,156116.0
2023-12-11 09:30:00,159.05,159.53,159.05,159.4,115875.0,153.8018,154.266,153.8018,154.1403,115875.0
2023-12-11 09:40:00,159.42,159.55,159.29,159.33,54035.0,154.1596,154.2853,154.0339,154.0726,54035.0
2023-12-11 09:50:00,159.34,159.39,159.12,159.39,90938.0,154.0823,154.1306,153.8695,154.1306,90938.0
2023-12-11 10:00:00,159.39,159.54,159.32,159.5,57993.0,154.1306,154.2757,154.0629,154.237,57993.0
2023-12-11 10:10:00,159.49,159.64,159.47,159.63,86043.0,154.2273,154.3724,154.208,154.3627,86043.0
2023-12-11 10:20:00,159.64,159.69,159.5,159.55,91224.0,154.3724,154.4207,154.237,154.2853,91224.0
2023-12-11 10:30:00,159.56,159.72,159.53,159.61,38121.0,154.295,154.4497,154.266,154.3434,38121.0
2023-12-11 10:40:00,159.63,159.75,159.61,159.7,92116.0,154.3627,154.4787,154.3434,154.4304,92116.0
2023-12-11 10:50:00,159.7,159.82,159.7,159.77,126390.0,154.4304,154.5464,154.4304,154.4981,126390.0
2023-12-11 11:00:00,159.77,159.95,159.74,159.81,863083.0,154.4981,154.6721,154.4691,154.5368,863083.0
2023-12-11 11:10:00,159.78,159.84,159.69,159.75,50070.0,154.5077,154.5658,154.4207,154.4787,50070.0
2023-12-11 11:20:00,159.75,159.83,159.71,159.83,136532.0,154.4787,154.5561,154.4401,154.5561,136532.0
2023-12-11 11:30:00,159.84,159.88,159.67,159.87,46333.0,154.5658,154.6044,154.4014,154.5948,46333.0
2023-12-11 11:40:00,159.86,159.89,159.78,159.82,33109.0,154.5851,154.6141,154.5077,154.5464,33109.0
2023-12-11 11:50:00,159.81,159.94,159.81,159.93,30177.0,154.5368,154.6625,154.5368,154.6528,30177.0
2023-12-11 12:00:00,159.93,159.95,159.81,159.84,44399.0,154.6528,154.6721,154.5368,154.5658,44399.0
2023-12-11 12:10:00,159.84,159.86,159.72,159.76,31883.0,154.5658,154.5851,154.4497,154.4884,31883.0
2023-12-11 12:20:00,159.75,159.81,159.74,159.8,40644.0,154.4787,154.5368,154.4691,154.5271,40644.0
2023-12-11 12:30:00,159.8,159.87,159.75,159.87,186267.0,154.5271,154.5948,154.4787,154.5948,186267.0
2023-12-11 12:40:00,159.87,159.91,159.83,159.87,73117.0,154.5948,154.6335,154.5561,154.5948,73117.0
2023-12-11 12:50:00,159.88,159.89,159.83,159.85,17276.0,154.6044,154.6141,154.5561,154.5754,17276.0
2023-12-11 13:00:00,159.84,159.87,159.72,159.87,57186.0,154.5658,154.5948,154.4497,154.5948,57186.0
2023-12-11 13:10:00,159.84,159.93,159.82,159.92,65838.0,154.5658,154.6528,154.5464,154.6431,65838.0
2023-12-11 13:20:00,159.93,160.0,159.93,159.97,52848.0,154.6528,154.7205,154.6528,154.6915,52848.0
2023-12-11 13:30:00,159.97,160.01,159.94,160.0,136644.0,154.6915,154.7302,154.6625,154.7205,136644.0
2023-12-11 13:40:00,160.0,160.04,159.97,160.0,112488.0,154.7205,154.7592,154.6915,154.7205,112488.0
2023-12-11 13:50:00,160.0,160.02,159.97,160.02,140715.0,154.7205,154.7398,154.6915,154.7398,140715.0
2023-12-11 14:00:00,160.02,160.03,159.91,159.93,115263.0,154.7398,154.7495,154.6335,154.6528,115263.0
2023-12-11 14:10:00,159.92,159.97,159.89,159.9,60686.0,154.6431,154.6915,154.6141,154.6238,60686.0
2023-12-11 14:20:00,159.9,159.96,159.89,159.96,46476.0,154.6238,154.6818,154.6141,154.6818,46476.0
2023-12-11 14:30:00,159.96,159.98,159.86,159.9,73185.0,154.6818,154.7011,154.5851,154.6238,73185.0
2023-12-11 14:40:00,159.91,159.96,159.87,159.96,69390.0,154.6335,154.6818,154.5948,154.6818,69390.0
2023-12-11 14:50:00,159.97,159.98,159.86,159.88,75807.0,154.6915,154.7011,154.5851,154.6044,75807.0
2023-12-11 15:00:00,159.88,159.92,159.81,159.9,305437.0,154.6044,154.6431,154.5368,154.6238,305437.0
2023-12-11 15:10:00,159.9,159.96,159.86,159.94,94176.0,154.6238,154.6818,154.5851,154.6625,94176.0
2023-12-11 15:20:00,159.94,159.97,159.88,159.9,140785.0,154.6625,154.6915,154.6044,154.6238,140785.0
2023-12-11 15:30:00,159.89,159.95,159.82,159.94,161399.0,154.6141,154.6721,154.5464,154.6625,161399.0
2023-12-11 15:40:00,159.94,160.0,159.89,159.92,120230.0,154.6625,154.7205,154.6141,154.6431,120230.0
2023-12-11 15:50:00,159.92,160.05,159.9,160.01,132959.0,154.6431,154.7688,154.6238,154.7302,132959.0
2023-12-12 09:30:00,160.01,160.05,159.2,159.21,91607.0,154.7302,154.7688,153.9469,153.9565,91607.0
2023-12-12 09:40:00,159.25,159.56,159.25,159.49,64640.0,153.9952,154.295,153.9952,154.2273,64640.0
2023-12-12 09:50:00,159.5,159.65,159.46,159.48,43584.0,154.237,154.382,154.1983,154.2176,43584.0
2023-12-12 10:00:00,159.46,159.76,159.41,159.75,49797.0,154.1983,154.4884,154.15,154.4787,49797.0
2023-12-12 10:10:00,159.74,159.76,159.62,159.76,208363.0,154.4691,154.4884,154.353,154.4884,208363.0
2023-12-12 10:20:00,159.76,159.86,159.74,159.82,33456.0,154.4884,154.5851,154.4691,154.5464,33456.0
2023-12-12 10:30:00,159.8,159.91,159.8,159.91,31110.0,154.5271,154.6335,154.5271,154.6335,31110.0
2023-12-12 10:40:00,159.93,160.07,159.88,160.0,67129.0,154.6528,154.7882,154.6044,154.7205,67129.0
2023-12-12 10:50:00,160.0,160.02,159.89,160.01,30616.0,154.7205,154.7398,154.6141,154.7302,30616.0
2023-12-12 11:00:00,160.02,160.03,159.9,159.92,78620.0,154.7398,154.7495,154.6238,154.6431,78620.0
2023-12-12 11:10:00,159.92,159.93,159.85,159.87,25138.0,154.6431,154.6528,154.5754,154.5948,25138.0
2023-12-12 11:20:00,159.86,159.92,159.82,159.89,17080.0,154.5851,154.6431,154.5464,154.6141,17080.0
2023-12-12 11:30:00,159.89,159.92,159.86,159.9,29593.0,154.6141,154.6431,154.5851,154.6238,29593.0
2023-12-12 11:40:00,159.9,159.93,159.84,159.93,40609.0,154.6238,154.6528,154.5658,154.6528,40609.0
2023-12-12 11:50:00,159.94,160.0,159.91,159.95,32841.0,154.6625,154.7205,154.6335,154.6721,32841.0
2023-12-12 12:00:00,159.94,159.95,159.88,159.88,17764.0,154.6625,154.6721,154.6044,154.6044,17764.0
2023-12-12 12:10:00,159.88,160.02,159.86,160.01,22575.0,154.6044,154.7398,154.5851,154.7302,22575.0
2023-12-12 12:20:00,160.01,160.09,160.01,160.06,33106.0,154.7302,154.8075,154.7302,154.7785,33106.0
2023-12-12 12:30:00,160.06,160.13,160.04,160.06,15474.0,154.7785,154.8462,154.7592,154.7785,15474.0
2023-12-12 12:40:00,160.05,160.08,159.99,159.99,22868.0,154.7688,154.7978,154.7108,154.7108,22868.0
2023-12-12 12:50:00,160.0,160.0,159.87,159.88,19872.0,154.7205,154.7205,154.5948,154.6044,19872.0
2023-12-12 13:00:00,159.84,160.04,159.82,159.98,35413.0,154.5658,154.7592,154.5464,154.7011,35413.0
2023-12-12 13:10:00,159.99,160.04,159.92,159.98,20662.0,154.7108,154.7592,154.6431,154.7011,20662.0
2023-12-12 13:20:00,159.98,160.01,159.92,159.99,18608.0,154.7011,154.7302,154.6431,154.7108,18608.0
2023-12-12 13:30:00,160.01,160.04,159.96,159.99,21005.0,154.7302,154.7592,154.6818,154.7108,21005.0
2023-12-12 13:40:00,160.0,160.01,159.96,159.97,16367.0,154.7205,154.7302,154.6818,154.6915,16367.0
2023-12-12 13:50:00,159.97,160.01,159.97,160.01,48650.0,154.6915,154.7302,154.6915,154.7302,48650.0
2023-12-12 14:00:00,160.01,160.01,159.89,159.91,75282.0,154.7302,154.7302,154.6141,154.6335,75282.0
2023-12-12 14:10:00,159.91,159.97,159.9,159.95,40063.0,154.6335,154.6915,154.6238,154.6721,40063.0
2023-12-12 14:20:00,159.96,160.0,159.94,159.98,46460.0,154.6818,154.7205,154.6625,154.7011,46460.0
2023-12-12 14:30:00,159.99,160.05,159.99,160.03,33058.0,154.7108,154.7688,154.7108,154.7495,33058.0
2023-12-12 14:40:00,160.04,160.07,160.01,160.03,25891.0,154.7592,154.7882,154.7302,154.7495,25891.0
2023-12-12 14:50:00,160.03,160.08,160.01,160.06,67050.0,154.7495,154.7978,154.7302,154.7785,67050.0
2023-12-12 15:00:00,160.06,160.21,160.04,160.2,224531.0,154.7785,154.9236,154.7592,154.9139,224531.0
2023-12-12 15:10:00,160.2,160.25,160.15,160.2,49424.0,154.9139,154.9622,154.8655,154.9139,49424.0
2023-12-12 15:20:00,160.19,160.25,160.18,160.24,43725.0,154.9042,154.9622,154.8945,154.9526,43725.0
2023-12-12 15:30:00,160.25,160.26,160.08,160.09,49057.0,154.9622,154.9719,154.7978,154.8075,49057.0
2023-12-12 15:40:00,160.09,160.12,160.02,160.03,35516.0,154.8075,154.8365,154.7398,154.7495,35516.0
2023-12-12 15:50:00,159.98,160.07,159.93,160.04,170098.0,154.7011,154.7882,154.6528,154.7592,170098.0
2023-12-13 09:30:00,159.93,159.99,159.61,159.72,66471.0,154.6528,154.7108,154.3434,154.4497,66471.0
2023-12-13 09:40:00,159.73,159.86,159.62,159.78,38751.0,154.4594,154.5851,154.353,154.5077,38751.0
2023-12-13 09:50:00,159.78,159.82,159.66,159.76,32714.0,154.5077,154.5464,154.3917,154.4884,32714.0
2023-12-13 10:00:00,159.75,159.83,159.72,159.82,127554.0,154.4787,154.5561,154.4497,154.5464,127554.0
2023-12-13 10:10:00,159.83,159.9,159.79,159.88,206226.0,154.5561,154.6238,154.5174,154.6044,206226.0
2023-12-13 10:20:00,159.89,159.95,159.83,159.95,19460.0,154.6141,154.6721,154.5561,154.6721,19460.0
2023-12-13 10:30:00,159.96,159.98,159.9,159.94,30162.0,154.6818,154.7011,154.6238,154.6625,30162.0
2023-12-13 10:40:00,159.95,160.12,159.93,160.12,36416.0,154.6721,154.8365,154.6528,154.8365,36416.0
2023-12-13 10:50:00,160.12,160.18,160.08,160.12,17997.0,154.8365,154.8945,154.7978,154.8365,17997.0
2023-12-13 11:00:00,160.13,160.16,160.1,160.14,23125.0,154.8462,154.8752,154.8172,154.8559,23125.0
2023-12-13 11:10:00,160.15,160.2,160.14,160.18,44728.0,154.8655,154.9139,154.8559,154.8945,44728.0
2023-12-13 11:20:00,160.18,160.24,160.12,160.13,93909.0,154.8945,154.9526,154.8365,154.8462,93909.0
2023-12-13 11:30:00,160.13,160.2,160.1,160.11,32523.0,154.8462,154.9139,154.8172,154.8269,32523.0
2023-12-13 11:40:00,160.11,160.11,160.04,160.1,35519.0,154.8269,154.8269,154.7592,154.8172,35519.0
2023-12-13 11:50:00,160.11,160.13,160.05,160.08,25695.0,154.8269,154.8462,154.7688,154.7978,25695.0
2023-12-13 12:00:00,160.09,160.09,160.01,160.02,29001.0,154.8075,154.8075,154.7302,154.7398,29001.0
2023-12-13 12:10:00,160.02,160.07,159.98,159.98,50018.0,154.7398,154.7882,154.7011,154.7011,50018.0
2023-12-13 12:20:00,159.98,160.0,159.94,159.96,23726.0,154.7011,154.7205,154.6625,154.6818,23726.0
2023-12-13 12:30:00,159.94,160.02,159.92,159.98,49623.0,154.6625,154.7398,154.6431,154.7011,49623.0
2023-12-13 12:40:00,159.97,160.0,159.95,160.0,23024.0,154.6915,154.7205,154.6721,154.7205,23024.0
2023-12-13 12:50:00,160.0,160.04,159.95,159.96,26506.0,154.7205,154.7592,154.6721,154.6818,26506.0
2023-12-13 13:00:00,159.95,159.95,159.87,159.89,14268.0,154.6721,154.6721,154.5948,154.6141,14268.0
2023-12-13 13:10:00,159.87,159.91,159.86,159.87,20414.0,154.5948,154.6335,154.5851,154.5948,20414.0
2023-12-13 13:20:00,159.88,159.89,159.82,159.88,12771.0,154.6044,154.6141,154.5464,154.6044,12771.0
2023-12-13 13:30:00,159.86,159.89,159.84,159.86,5725.0,154.5851,154.6141,154.5658,154.5851,5725.0
2023-12-13 13:40:00,159.87,159.89,159.82,159.89,11096.0,154.5948,154.6141,154.5464,154.6141,11096.0
2023-12-13 13:50:00,159.89,160.05,159.88,160.0,21329.0,154.6141,154.7688,154.6044,154.7205,21329.0
2023-12-13 14:00:00,160.04,161.03,160.02,161.02,136131.0,154.7592,155.7165,154.7398,155.7068,136131.0
2023-12-13 14:10:00,161.03,161.17,161.01,161.15,65209.0,155.7165,155.8519,155.6972,155.8325,65209.0
2023-12-13 14:20:00,161.15,161.32,161.14,161.27,36912.0,155.8325,155.9969,155.8229,155.9486,36912.0
2023-12-13 14:30:00,161.3,161.79,161.2,161.79,69812.0,155.9776,156.4514,155.8809,156.4514,69812.0
2023-12-13 14:40:00,161.81,162.17,161.81,162.12,133041.0,156.4708,156.8189,156.4708,156.7705,133041.0
2023-12-13 14:50:00,162.11,162.51,162.05,162.39,222381.0,156.7609,157.1477,156.7028,157.0316,222381.0
2023-12-13 15:00:00,162.43,162.82,162.35,162.57,89625.0,157.0703,157.4474,156.9929,157.2057,89625.0
2023-12-13 15:10:00,162.57,162.58,162.31,162.34,134252.0,157.2057,157.2153,156.9543,156.9833,134252.0
2023-12-13 15:20:00,162.35,162.41,162.09,162.29,77607.0,156.9929,157.051,156.7415,156.9349,77607.0
2023-12-13 15:30:00,162.3,162.71,162.17,162.7,88280.0,156.9446,157.3411,156.8189,157.3314,88280.0
2023-12-13 15:40:00,162.72,162.75,162.64,162.68,124403.0,157.3507,157.3797,157.2734,157.3121,124403.0
2023-12-13 15:50:00,162.69,162.86,162.52,162.86,215865.0,157.3217,157.4861,157.1573,157.4861,215865.0
2023-12-14 09:30:00,164.19,164.85,164.08,164.61,109822.0,158.7722,159.4104,158.6659,159.1784,109822.0
2023-12-14 09:40:00,164.59,165.29,164.59,164.92,129491.0,159.159,159.8359,159.159,159.4781,129491.0
2023-12-14 09:50:00,164.93,165.05,164.76,165.04,90977.0,159.4878,159.6038,159.3234,159.5942,90977.0
2023-12-14 10:00:00,165.04,165.14,164.88,164.91,61380.0,159.5942,159.6909,159.4395,159.4685,61380.0
2023-12-14 10:10:00,164.92,164.96,164.53,164.57,186084.0,159.4781,159.5168,159.101,159.1397,186084.0
2023-12-14 10:20:00,164.59,165.01,164.57,164.98,174339.0,159.159,159.5652,159.1397,159.5362,174339.0
2023-12-14 10:30:00,164.97,165.12,164.81,164.97,73346.0,159.5265,159.6715,159.3718,159.5265,73346.0
2023-12-14 10:40:00,165.0,165.01,164.75,164.86,87230.0,159.5555,159.5652,159.3137,159.4201,87230.0
2023-12-14 10:50:00,164.85,165.06,164.84,165.03,402421.0,159.4104,159.6135,159.4008,159.5845,402421.0
2023-12-14 11:00:00,165.02,165.06,164.94,164.99,59407.0,159.5748,159.6135,159.4975,159.5458,59407.0
2023-12-14 11:10:00,164.98,165.11,164.72,164.88,81170.0,159.5362,159.6619,159.2847,159.4395,81170.0
2023-12-14 11:20:00,164.88,164.92,164.8,164.9,45589.0,159.4395,159.4781,159.3621,159.4588,45589.0
2023-12-14 11:30:00,164.91,165.03,164.86,165.01,50682.0,159.4685,159.5845,159.4201,159.5652,50682.0
2023-12-14 11:40:00,165.01,165.27,165.01,165.22,37179.0,159.5652,159.8166,159.5652,159.7682,37179.0
2023-12-14 11:50:00,165.24,165.31,165.21,165.31,44453.0,159.7876,159.8553,159.7586,159.8553,44453.0
2023-12-14 12:00:00,165.32,165.49,165.28,165.47,28361.0,159.8649,160.0293,159.8263,160.01,28361.0
2023-12-14 12:10:00,165.47,165.59,165.44,165.46,20757.0,160.01,160.126,159.981,160.0003,20757.0
2023-12-14 12:20:00,165.48,165.54,165.43,165.49,16060.0,160.0197,160.0777,159.9713,160.0293,16060.0
2023-12-14 12:30:00,165.5,165.57,165.46,165.47,56001.0,160.039,160.1067,160.0003,160.01,56001.0
2023-12-14 12:40:00,165.48,165.59,165.48,165.55,27522.0,160.0197,160.126,160.0197,160.0873,27522.0
2023-12-14 12:50:00,165.56,165.6,165.23,165.23,67693.0,160.097,160.1357,159.7779,159.7779,67693.0
2023-12-14 13:00:00,165.24,165.24,164.97,165.02,39146.0,159.7876,159.7876,159.5265,159.5748,39146.0
2023-12-14 13:10:00,165.03,165.2,165.03,165.2,19703.0,159.5845,159.7489,159.5845,159.7489,19703.0
2023-12-14 13:20:00,165.19,165.22,164.96,164.96,45203.0,159.7392,159.7682,159.5168,159.5168,45203.0
2023-12-14 13:30:00,164.96,165.0,164.9,164.96,28261.0,159.5168,159.5555,159.4588,159.5168,28261.0
2023-12-14 13:40:00,164.96,164.98,164.83,164.85,36507.0,159.5168,159.5362,159.3911,159.4104,36507.0
2023-12-14 13:50:00,164.84,164.85,164.43,164.67,59273.0,159.4008,159.4104,159.0043,159.2364,59273.0
2023-12-14 14:00:00,164.67,164.78,164.64,164.67,37343.0,159.2364,159.3428,159.2074,159.2364,37343.0
2023-12-14 14:10:00,164.66,164.78,164.58,164.78,31771.0,159.2267,159.3428,159.1494,159.3428,31771.0
2023-12-14 14:20:00,164.81,164.83,164.74,164.77,25244.0,159.3718,159.3911,159.3041,159.3331,25244.0
2023-12-14 14:30:00,164.79,164.86,164.72,164.76,50245.0,159.3524,159.4201,159.2847,159.3234,50245.0
2023-12-14 14:40:00,164.76,164.89,164.73,164.87,78943.0,159.3234,159.4491,159.2944,159.4298,78943.0
2023-12-14 14:50:00,164.87,164.99,164.81,164.97,57276.0,159.4298,159.5458,159.3718,159.5265,57276.0
2023-12-14 15:00:00,164.99,165.01,164.86,164.97,199316.0,159.5458,159.5652,159.4201,159.5265,199316.0
2023-12-14 15:10:00,164.99,165.04,164.9,164.99,49670.0,159.5458,159.5942,159.4588,159.5458,49670.0
2023-12-14 15:20:00,164.98,165.06,164.94,164.96,71073.0,159.5362,159.6135,159.4975,159.5168,71073.0
2023-12-14 15:30:00,164.96,165.01,164.88,164.89,40408.0,159.5168,159.5652,159.4395,159.4491,40408.0
2023-12-14 15:40:00,164.89,164.9,164.71,164.78,47986.0,159.4491,159.4588,159.2751,159.3428,47986.0
2023-12-14 15:50:00,164.78,165.06,164.78,165.05,86680.0,159.3428,159.6135,159.3428,159.6038,86680.0
2023-12-15 09:30:00,164.53,164.82,163.99,164.0,145596.0,159.101,159.3814,158.5788,158.5885,145596.0
2023-12-15 09:40:00,164.01,164.26,163.94,164.13,48898.0,158.5982,158.8399,158.5305,158.7142,48898.0
2023-12-15 09:50:00,164.13,164.22,163.91,163.95,77704.0,158.7142,158.8012,158.5015,158.5401,77704.0
2023-12-15 10:00:00,164.0,164.22,164.0,164.18,71810.0,158.5885,158.8012,158.5885,158.7626,71810.0
2023-12-15 10:10:00,164.19,164.2,164.01,164.02,111595.0,158.7722,158.7819,158.5982,158.6078,111595.0
2023-12-15 10:20:00,164.05,164.32,164.04,164.25,69470.0,158.6368,158.8979,158.6272,158.8302,69470.0
2023-12-15 10:30:00,164.25,164.33,164.16,164.27,68827.0,158.8302,158.9076,158.7432,158.8496,68827.0
2023-12-15 10:40:00,164.29,164.3,164.17,164.26,40581.0,158.8689,158.8786,158.7529,158.8399,40581.0
2023-12-15 10:50:00,164.27,164.55,164.23,164.45,59978.0,158.8496,159.1203,158.8109,159.0236,59978.0
2023-12-15 11:00:00,164.46,164.57,164.27,164.34,391452.0,159.0333,159.1397,158.8496,158.9173,391452.0
2023-12-15 11:10:00,164.31,164.43,164.25,164.31,56885.0,158.8883,159.0043,158.8302,158.8883,56885.0
2023-12-15 11:20:00,164.32,164.38,164.22,164.34,42142.0,158.8979,158.956,158.8012,158.9173,42142.0
2023-12-15 11:30:00,164.34,164.41,164.22,164.23,62768.0,158.9173,158.985,158.8012,158.8109,62768.0
2023-12-15 11:40:00,164.24,164.27,164.18,164.23,52465.0,158.8206,158.8496,158.7626,158.8109,52465.0
2023-12-15 11:50:00,164.23,164.29,164.21,164.28,54863.0,158.8109,158.8689,158.7916,158.8593,54863.0
2023-12-15 12:00:00,164.28,164.36,164.22,164.32,91105.0,158.8593,158.9366,158.8012,158.8979,91105.0
2023-12-15 12:10:00,164.32,164.37,164.24,164.28,49719.0,158.8979,158.9463,158.8206,158.8593,49719.0
2023-12-15 12:20:00,164.29,164.35,164.2,164.32,70154.0,158.8689,158.9269,158.7819,158.8979,70154.0
2023-12-15 12:30:00,164.33,164.34,164.17,164.21,84016.0,158.9076,158.9173,158.7529,158.7916,84016.0
2023-12-15 12:40:00,164.21,164.21,164.03,164.17,64665.0,158.7916,158.7916,158.6175,158.7529,64665.0
2023-12-15 12:50:00,164.16,164.2,164.05,164.09,26476.0,158.7432,158.7819,158.6368,158.6755,26476.0
2023-12-15 13:00:00,164.07,164.12,164.02,164.02,46878.0,158.6562,158.7045,158.6078,158.6078,46878.0
2023-12-15 13:10:00,164.03,164.05,163.93,163.96,51958.0,158.6175,158.6368,158.5208,158.5498,51958.0
2023-12-15 13:20:00,163.94,164.06,163.94,164.06,19260.0,158.5305,158.6465,158.5305,158.6465,19260.0
2023-12-15 13:30:00,164.06,164.12,163.87,163.93,21602.0,158.6465,158.7045,158.4628,158.5208,21602.0
2023-12-15 13:40:00,163.89,163.92,163.69,163.81,98240.0,158.4821,158.5111,158.2887,158.4048,98240.0
2023-12-15 13:50:00,163.84,163.89,163.7,163.74,51682.0,158.4338,158.4821,158.2984,158.3371,51682.0
2023-12-15 14:00:00,163.73,163.75,163.58,163.61,38219.0,158.3274,158.3467,158.1824,158.2114,38219.0
2023-12-15 14:10:00,163.58,163.81,163.55,163.74,35816.0,158.1824,158.4048,158.1533,158.3371,35816.0
2023-12-15 14:20:00,163.75,163.75,163.59,163.59,30821.0,158.3467,158.3467,158.192,158.192,30821.0
2023-12-15 14:30:00,163.56,163.72,163.56,163.71,75176.0,158.163,158.3177,158.163,158.3081,75176.0
2023-12-15 14:40:00,163.71,163.78,163.67,163.7,41408.0,158.3081,158.3758,158.2694,158.2984,41408.0
2023-12-15 14:50:00,163.72,163.76,163.55,163.7,163928.0,158.3177,158.3564,158.1533,158.2984,163928.0
2023-12-15 15:00:00,163.69,163.79,163.63,163.65,59883.0,158.2887,158.3854,158.2307,158.25,59883.0
2023-12-15 15:10:00,163.65,163.72,163.62,163.69,30893.0,158.25,158.3177,158.221,158.2887,30893.0
2023-12-15 15:20:00,163.68,163.83,163.66,163.78,60404.0,158.2791,158.4241,158.2597,158.3758,60404.0
2023-12-15 15:30:00,163.78,163.83,163.57,163.59,54551.0,158.3758,158.4241,158.1727,158.192,54551.0
2023-12-15 15:40:00,163.59,163.66,163.53,163.64,50854.0,158.192,158.2597,158.134,158.2404,50854.0
2023-12-15 15:50:00,163.64,164.25,163.64,163.96,254500.0,158.2404,158.8302,158.2404,158.5498,254500.0
2023-12-18 09:30:00,164.66,164.9,164.35,164.64,133580.0,159.2267,159.4588,158.9269,159.2074,133580.0
2023-12-18 09:40:00,164.61,164.8,164.38,164.72,65426.0,159.1784,159.3621,158.956,159.2847,65426.0
2023-12-18 09:50:00,164.7,164.76,164.38,164.54,75679.0,159.2654,159.3234,158.956,159.1107,75679.0
2023-12-18 10:00:00,164.56,164.69,164.48,164.52,105388.0,159.13,159.2557,159.0527,159.0913,105388.0
2023-12-18 10:10:00,164.53,164.61,164.36,164.38,20878.0,159.101,159.1784,158.9366,158.956,20878.0
2023-12-18 10:20:00,164.38,164.4,164.3,164.33,33409.0,158.956,158.9753,158.8786,158.9076,33409.0
2023-12-18 10:30:00,164.36,164.42,164.3,164.33,125836.0,158.9366,158.9946,158.8786,158.9076,125836.0
2023-12-18 10:40:00,164.33,164.44,164.27,164.38,75163.0,158.9076,159.014,158.8496,158.956,75163.0
2023-12-18 10:50:00,164.36,164.36,164.19,164.34,80022.0,158.9366,158.9366,158.7722,158.9173,80022.0
2023-12-18 11:00:00,164.34,164.4,164.26,164.4,48470.0,158.9173,158.9753,158.8399,158.9753,48470.0
2023-12-18 11:10:00,164.4,164.62,164.4,164.61,50231.0,158.9753,159.188,158.9753,159.1784,50231.0
2023-12-18 11:20:00,164.62,164.7,164.51,164.64,552311.0,159.188,159.2654,159.0817,159.2074,552311.0
2023-12-18 11:30:00,164.63,164.65,164.52,164.57,47769.0,159.1977,159.217,159.0913,159.1397,47769.0
2023-12-18 11:40:00,164.56,164.6,164.5,164.56,81887.0,159.13,159.1687,159.072,159.13,81887.0
2023-12-18 11:50:00,164.58,164.61,164.53,164.56,31282.0,159.1494,159.1784,159.101,159.13,31282.0
2023-12-18 12:00:00,164.55,164.64,164.55,164.57,68187.0,159.1203,159.2074,159.1203,159.1397,68187.0
2023-12-18 12:10:00,164.58,164.74,164.57,164.74,232139.0,159.1494,159.3041,159.1397,159.3041,232139.0
2023-12-18 12:20:00,164.74,164.74,164.6,164.7,159079.0,159.3041,159.3041,159.1687,159.2654,159079.0
2023-12-18 12:30:00,164.71,164.74,164.63,164.64,62031.0,159.2751,159.3041,159.1977,159.2074,62031.0
2023-12-18 12:40:00,164.64,164.71,164.61,164.66,106718.0,159.2074,159.2751,159.1784,159.2267,106718.0
2023-12-18 12:50:00,164.66,164.66,164.51,164.61,31361.0,159.2267,159.2267,159.0817,159.1784,31361.0
2023-12-18 13:00:00,164.61,164.61,164.43,164.54,13120.0,159.1784,159.1784,159.0043,159.1107,13120.0
2023-12-18 13:10:00,164.55,164.56,164.49,164.54,26078.0,159.1203,159.13,159.0623,159.1107,26078.0
2023-12-18 13:20:00,164.54,164.55,164.47,164.5,32369.0,159.1107,159.1203,159.043,159.072,32369.0
2023-12-18 13:30:00,164.5,164.52,164.43,164.44,14930.0,159.072,159.0913,159.0043,159.014,14930.0
2023-12-18 13:40:00,164.44,164.47,164.4,164.45,18381.0,159.014,159.043,158.9753,159.0236,18381.0
2023-12-18 13:50:00,164.45,164.48,164.42,164.46,74170.0,159.0236,159.0527,158.9946,159.0333,74170.0
2023-12-18 14:00:00,164.47,164.51,164.4,164.41,46108.0,159.043,159.0817,158.9753,158.985,46108.0
2023-12-18 14:10:00,164.4,164.41,164.36,164.38,79769.0,158.9753,158.985,158.9366,158.956,79769.0
2023-12-18 14:20:00,164.37,164.55,164.31,164.4,233999.0,158.9463,159.1203,158.8883,158.9753,233999.0
2023-12-18 14:30:00,164.41,164.41,164.27,164.34,62199.0,158.985,158.985,158.8496,158.9173,62199.0
2023-12-18 14:40:00,164.33,164.45,164.32,164.41,49574.0,158.9076,159.0236,158.8979,158.985,49574.0
2023-12-18 14:50:00,164.41,164.46,164.39,164.4,72506.0,158.985,159.0333,158.9656,158.9753,72506.0
2023-12-18 15:00:00,164.39,164.43,164.32,164.34,48793.0,158.9656,159.0043,158.8979,158.9173,48793.0
2023-12-18 15:10:00,164.34,164.45,164.32,164.37,140455.0,158.9173,159.0236,158.8979,158.9463,140455.0
2023-12-18 15:20:00,164.37,164.49,164.36,164.42,58216.0,158.9463,159.0623,158.9366,158.9946,58216.0
2023-12-18 15:30:00,164.43,164.44,164.34,164.4,60111.0,159.0043,159.014,158.9173,158.9753,60111.0
2023-12-18 15:40:00,164.39,164.42,164.33,164.39,40495.0,158.9656,158.9946,158.9076,158.9656,40495.0
2023-12-18 15:50:00,164.38,164.42,164.25,164.25,96281.0,158.956,158.9946,158.8302,158.8302,96281.0
2023-12-19 09:30:00,164.66,164.96,164.48,164.76,146654.0,159.2267,159.5168,159.0527,159.3234,146654.0
2023-12-19 09:40:00,164.73,165.18,164.72,165.17,63034.0,159.2944,159.7296,159.2847,159.7199,63034.0
2023-12-19 09:50:00,165.16,165.19,165.08,165.14,29030.0,159.7102,159.7392,159.6329,159.6909,29030.0
2023-12-19 10:00:00,165.14,165.18,165.04,165.1,46830.0,159.6909,159.7296,159.5942,159.6522,46830.0
2023-12-19 10:10:00,165.11,165.2,165.07,165.2,179255.0,159.6619,159.7489,159.6232,159.7489,179255.0
2023-12-19 10:20:00,165.16,165.29,165.15,165.18,67715.0,159.7102,159.8359,159.7005,159.7296,67715.0
2023-12-19 10:30:00,165.16,165.32,165.1,165.3,58151.0,159.7102,159.8649,159.6522,159.8456,58151.0
2023-12-19 10:40:00,165.3,165.37,165.25,165.28,71834.0,159.8456,159.9133,159.7972,159.8263,71834.0
2023-12-19 10:50:00,165.29,165.32,165.22,165.3,47035.0,159.8359,159.8649,159.7682,159.8456,47035.0
2023-12-19 11:00:00,165.3,165.38,165.26,165.38,29490.0,159.8456,159.923,159.8069,159.923,29490.0
2023-12-19 11:10:00,165.39,165.48,165.38,165.46,25908.0,159.9326,160.0197,159.923,160.0003,25908.0
2023-12-19 11:20:00,165.46,165.49,165.41,165.42,28236.0,160.0003,160.0293,159.952,159.9616,28236.0
2023-12-19 11:30:00,165.41,165.42,165.26,165.41,36337.0,159.952,159.9616,159.8069,159.952,36337.0
2023-12-19 11:40:00,165.41,165.48,165.4,165.4,34306.0,159.952,160.0197,159.9423,159.9423,34306.0
2023-12-19 11:50:00,165.42,165.47,165.33,165.34,60381.0,159.9616,160.01,159.8746,159.8843,60381.0
2023-12-19 12:00:00,165.31,165.43,165.28,165.41,27565.0,159.8553,159.9713,159.8263,159.952,27565.0
2023-12-19 12:10:00,165.42,165.42,165.29,165.34,13709.0,159.9616,159.9616,159.8359,159.8843,13709.0
2023-12-19 12:20:00,165.34,165.37,165.28,165.35,37448.0,159.8843,159.9133,159.8263,159.8939,37448.0
2023-12-19 12:30:00,165.36,165.46,165.34,165.41,16802.0,159.9036,160.0003,159.8843,159.952,16802.0
2023-12-19 12:40:00,165.41,165.44,165.38,165.39,31652.0,159.952,159.981,159.923,159.9326,31652.0
2023-12-19 12:50:00,165.4,165.54,165.39,165.5,34785.0,159.9423,160.0777,159.9326,160.039,34785.0
2023-12-19 13:00:00,165.5,165.52,165.41,165.41,72448.0,160.039,160.0583,159.952,159.952,72448.0
2023-12-19 13:10:00,165.42,165.46,165.36,165.37,48362.0,159.9616,160.0003,159.9036,159.9133,48362.0
2023-12-19 13:20:00,165.37,165.41,165.36,165.4,30432.0,159.9133,159.952,159.9036,159.9423,30432.0
2023-12-19 13:30:00,165.41,165.46,165.36,165.45,155113.0,159.952,160.0003,159.9036,159.9906,155113.0
2023-12-19 13:40:00,165.45,165.53,165.44,165.51,44453.0,159.9906,160.068,159.981,160.0487,44453.0
2023-12-19 13:50:00,165.5,165.51,165.44,165.51,16979.0,160.039,160.0487,159.981,160.0487,16979.0
2023-12-19 14:00:00,165.51,165.54,165.46,165.5,60438.0,160.0487,160.0777,160.0003,160.039,60438.0
2023-12-19 14:10:00,165.49,165.53,165.46,165.51,40451.0,160.0293,160.068,160.0003,160.0487,40451.0
2023-12-19 14:20:00,165.51,165.51,165.45,165.51,18503.0,160.0487,160.0487,159.9906,160.0487,18503.0
2023-12-19 14:30:00,165.52,165.56,165.47,165.55,116702.0,160.0583,160.097,160.01,160.0873,116702.0
2023-12-19 14:40:00,165.55,165.56,165.41,165.44,44554.0,160.0873,160.097,159.952,159.981,44554.0
2023-12-19 14:50:00,165.43,165.49,165.42,165.49,21902.0,159.9713,160.0293,159.9616,160.0293,21902.0
2023-12-19 15:00:00,165.49,165.56,165.44,165.5,44050.0,160.0293,160.097,159.981,160.039,44050.0
2023-12-19 15:10:00,165.48,165.56,165.48,165.54,23847.0,160.0197,160.097,160.0197,160.0777,23847.0
2023-12-19 15:20:00,165.54,165.6,165.49,165.6,52001.0,160.0777,160.1357,160.0293,160.1357,52001.0
2023-12-19 15:30:00,165.59,165.59,165.49,165.55,25171.0,160.126,160.126,160.0293,160.0873,25171.0
2023-12-19 15:40:00,165.55,165.67,165.5,165.54,44153.0,160.0873,160.2034,160.039,160.0777,44153.0
2023-12-19 15:50:00,165.55,165.73,165.5,165.71,104236.0,160.0873,160.2614,160.039,160.2421,104236.0
2023-12-20 09:30:00,164.29,164.35,164.14,164.31,107256.0,159.8129,159.8713,159.667,159.8324,107256.0
2023-12-20 09:40:00,164.28,164.38,164.12,164.3,34871.0,159.8032,159.9005,159.6476,159.8227,34871.0
2023-12-20 09:50:00,164.29,164.33,164.16,164.27,30920.0,159.8129,159.8518,159.6865,159.7935,30920.0
2023-12-20 10:00:00,164.27,164.5,164.26,164.49,59948.0,159.7935,160.0172,159.7838,160.0075,59948.0
2023-12-20 10:10:00,164.48,164.49,164.28,164.29,39072.0,159.9978,160.0075,159.8032,159.8129,39072.0
2023-12-20 10:20:00,164.3,164.37,164.28,164.34,125714.0,159.8227,159.8908,159.8032,159.8616,125714.0
2023-12-20 10:30:00,164.36,164.58,164.36,164.55,66544.0,159.881,160.095,159.881,160.0659,66544.0
2023-12-20 10:40:00,164.54,164.65,164.4,164.59,27930.0,160.0561,160.1631,159.9199,160.1048,27930.0
2023-12-20 10:50:00,164.6,164.64,164.52,164.54,15028.0,160.1145,160.1534,160.0367,160.0561,15028.0
2023-12-20 11:00:00,164.54,164.62,164.5,164.53,32206.0,160.0561,160.1339,160.0172,160.0464,32206.0
2023-12-20 11:10:00,164.53,164.64,164.53,164.55,15045.0,160.0464,160.1534,160.0464,160.0659,15045.0
2023-12-20 11:20:00,164.56,164.62,164.56,164.62,10595.0,160.0756,160.1339,160.0756,160.1339,10595.0
2023-12-20 11:30:00,164.62,164.63,164.51,164.58,67820.0,160.1339,160.1437,160.0269,160.095,67820.0
2023-12-20 11:40:00,164.59,164.61,164.53,164.54,27257.0,160.1048,160.1242,160.0464,160.0561,27257.0
2023-12-20 11:50:00,164.53,164.62,164.52,164.56,14660.0,160.0464,160.1339,160.0367,160.0756,14660.0
2023-12-20 12:00:00,164.57,164.64,164.57,164.63,31077.0,160.0853,160.1534,160.0853,160.1437,31077.0
2023-12-20 12:10:00,164.63,164.74,164.63,164.7,15671.0,160.1437,160.2507,160.1437,160.2118,15671.0
2023-12-20 12:20:00,164.7,164.72,164.68,164.7,10374.0,160.2118,160.2312,160.1923,160.2118,10374.0
2023-12-20 12:30:00,164.7,164.72,164.59,164.66,35370.0,160.2118,160.2312,160.1048,160.1729,35370.0
2023-12-20 12:40:00,164.66,164.76,164.65,164.75,18839.0,160.1729,160.2701,160.1631,160.2604,18839.0
2023-12-20 12:50:00,164.75,164.81,164.74,164.76,33461.0,160.2604,160.3188,160.2507,160.2701,33461.0
2023-12-20 13:00:00,164.75,164.76,164.68,164.71,38827.0,160.2604,160.2701,160.1923,160.2215,38827.0
2023-12-20 13:10:00,164.71,164.74,164.62,164.68,19885.0,160.2215,160.2507,160.1339,160.1923,19885.0
2023-12-20 13:20:00,164.68,164.69,164.58,164.61,16672.0,160.1923,160.202,160.095,160.1242,16672.0
2023-12-20 13:30:00,164.61,164.68,164.58,164.59,26754.0,160.1242,160.1923,160.095,160.1048,26754.0
2023-12-20 13:40:00,164.59,164.6,164.52,164.59,54427.0,160.1048,160.1145,160.0367,160.1048,54427.0
2023-12-20 13:50:00,164.59,164.59,164.46,164.46,39707.0,160.1048,160.1048,159.9783,159.9783,39707.0
2023-12-20 14:00:00,164.44,164.45,164.32,164.37,28928.0,159.9589,159.9686,159.8421,159.8908,28928.0
2023-12-20 14:10:00,164.37,164.45,164.36,164.44,36036.0,159.8908,159.9686,159.881,159.9589,36036.0
2023-12-20 14:20:00,164.45,164.46,164.37,164.39,75395.0,159.9686,159.9783,159.8908,159.9102,75395.0
2023-12-20 14:30:00,164.39,164.4,163.98,164.02,61558.0,159.9102,159.9199,159.5114,159.5503,61558.0
2023-12-20 14:40:00,164.02,164.14,163.8,163.81,25234.0,159.5503,159.667,159.3363,159.346,25234.0
2023-12-20 14:50:00,163.81,163.84,162.97,163.04,265006.0,159.346,159.3752,158.5289,158.597,265006.0
2023-12-20 15:00:00,163.04,163.11,162.47,162.66,71797.0,158.597,158.6651,158.0425,158.2274,71797.0
2023-12-20 15:10:00,162.68,163.25,162.68,163.15,48348.0,158.2468,158.8013,158.2468,158.704,48348.0
2023-12-20 15:20:00,163.15,163.2,162.57,162.61,36795.0,158.704,158.7526,158.1398,158.1787,36795.0
2023-12-20 15:30:00,162.59,162.81,162.45,162.47,48645.0,158.1593,158.3733,158.0231,158.0425,48645.0
2023-12-20 15:40:00,162.45,162.68,162.45,162.66,39188.0,158.0231,158.2468,158.0231,158.2274,39188.0
2023-12-20 15:50:00,162.68,162.8,161.95,162.0,126852.0,158.2468,158.3635,157.5367,157.5853,126852.0
2023-12-21 09:30:00,163.09,163.41,163.02,163.28,196879.0,158.6456,158.9569,158.5775,158.8305,196879.0
2023-12-21 09:40:00,163.31,163.42,163.04,163.41,132991.0,158.8596,158.9666,158.597,158.9569,132991.0
2023-12-21 09:50:00,163.38,163.45,163.26,163.29,39442.0,158.9277,158.9958,158.811,158.8402,39442.0
2023-12-21 10:00:00,163.29,163.37,163.04,163.07,75129.0,158.8402,158.918,158.597,158.6262,75129.0
2023-12-21 10:10:00,163.06,163.42,163.01,163.37,96133.0,158.6165,158.9666,158.5678,158.918,96133.0
2023-12-21 10:20:00,163.38,163.61,163.14,163.18,40052.0,158.9277,159.1515,158.6943,158.7332,40052.0
2023-12-21 10:30:00,163.21,163.36,163.21,163.25,69832.0,158.7624,158.9083,158.7624,158.8013,69832.0
2023-12-21 10:40:00,163.23,163.43,163.15,163.27,152313.0,158.7818,158.9764,158.704,158.8207,152313.0
2023-12-21 10:50:00,163.28,163.31,163.13,163.29,284614.0,158.8305,158.8596,158.6845,158.8402,284614.0
2023-12-21 11:00:00,163.31,163.37,163.11,163.16,211134.0,158.8596,158.918,158.6651,158.7137,211134.0
2023-12-21 11:10:00,163.17,163.23,163.08,163.15,200631.0,158.7235,158.7818,158.6359,158.704,200631.0
2023-12-21 11:20:00,163.16,163.36,163.14,163.34,81949.0,158.7137,158.9083,158.6943,158.8888,81949.0
2023-12-21 11:30:00,163.34,163.36,163.16,163.21,100879.0,158.8888,158.9083,158.7137,158.7624,100879.0
2023-12-21 11:40:00,163.19,163.23,163.12,163.15,21268.0,158.7429,158.7818,158.6748,158.704,21268.0
2023-12-21 11:50:00,163.15,163.16,162.86,162.89,25459.0,158.704,158.7137,158.4219,158.4511,25459.0
2023-12-21 12:00:00,162.89,162.9,162.53,162.55,75009.0,158.4511,158.4608,158.1009,158.1204,75009.0
2023-12-21 12:10:00,162.55,162.65,162.52,162.63,65802.0,158.1204,158.2176,158.0912,158.1982,65802.0
2023-12-21 12:20:00,162.63,162.66,162.53,162.56,45359.0,158.1982,158.2274,158.1009,158.1301,45359.0
2023-12-21 12:30:00,162.57,162.79,162.53,162.68,30859.0,158.1398,158.3538,158.1009,158.2468,30859.0
2023-12-21 12:40:00,162.66,162.83,162.66,162.7,106941.0,158.2274,158.3927,158.2274,158.2663,106941.0
2023-12-21 12:50:00,162.7,162.76,162.53,162.6,28878.0,158.2663,158.3246,158.1009,158.169,28878.0
2023-12-21 13:00:00,162.61,162.76,162.56,162.65,54964.0,158.1787,158.3246,158.1301,158.2176,54964.0
2023-12-21 13:10:00,162.63,162.72,162.36,162.37,81146.0,158.1982,158.2857,157.9355,157.9453,81146.0
2023-12-21 13:20:00,162.38,162.77,162.34,162.75,63960.0,157.955,158.3344,157.9161,158.3149,63960.0
2023-12-21 13:30:00,162.79,162.87,162.67,162.72,52710.0,158.3538,158.4316,158.2371,158.2857,52710.0
2023-12-21 13:40:00,162.65,162.79,162.65,162.75,75549.0,158.2176,158.3538,158.2176,158.3149,75549.0
2023-12-21 13:50:00,162.75,162.93,162.71,162.91,113607.0,158.3149,158.49,158.276,158.4705,113607.0
2023-12-21 14:00:00,162.92,162.95,162.8,162.85,32723.0,158.4803,158.5095,158.3635,158.4122,32723.0
2023-12-21 14:10:00,162.83,162.98,162.75,162.98,80212.0,158.3927,158.5386,158.3149,158.5386,80212.0
2023-12-21 14:20:00,162.96,162.98,162.82,162.95,52217.0,158.5192,158.5386,158.383,158.5095,52217.0
2023-12-21 14:30:00,162.95,163.02,162.89,162.97,70790.0,158.5095,158.5775,158.4511,158.5289,70790.0
2023-12-21 14:40:00,162.98,163.04,162.91,162.91,111687.0,158.5386,158.597,158.4705,158.4705,111687.0
2023-12-21 14:50:00,162.93,162.99,162.76,162.9,57664.0,158.49,158.5484,158.3246,158.4608,57664.0
2023-12-21 15:00:00,162.92,163.0,162.81,162.85,31736.0,158.4803,158.5581,158.3733,158.4122,31736.0
2023-12-21 15:10:00,162.85,163.01,162.83,163.0,38088.0,158.4122,158.5678,158.3927,158.5581,38088.0
2023-12-21 15:20:00,163.01,163.35,162.98,163.34,44688.0,158.5678,158.8986,158.5386,158.8888,44688.0
2023-12-21 15:30:00,163.36,163.52,163.26,163.46,33900.0,158.9083,159.0639,158.811,159.0056,33900.0
2023-12-21 15:40:00,163.47,163.54,163.39,163.49,40385.0,159.0153,159.0834,158.9375,159.0347,40385.0
2023-12-21 15:50:00,163.5,163.74,163.48,163.66,135710.0,159.0445,159.2779,159.025,159.2001,135710.0
2023-12-22 09:30:00,164.14,164.85,164.04,164.76,98018.0,159.667,160.3577,159.5698,160.2701,98018.0
2023-12-22 09:40:00,164.75,164.88,164.72,164.81,98951.0,160.2604,160.3869,160.2312,160.3188,98951.0
2023-12-22 09:50:00,164.8,164.94,164.76,164.79,31573.0,160.309,160.4452,160.2701,160.2993,31573.0
2023-12-22 10:00:00,164.8,164.93,164.72,164.82,39317.0,160.309,160.4355,160.2312,160.3285,39317.0
2023-12-22 10:10:00,164.81,164.82,164.66,164.71,76027.0,160.3188,160.3285,160.1729,160.2215,76027.0
2023-12-22 10:20:00,164.72,164.9,164.66,164.89,64230.0,160.2312,160.4063,160.1729,160.3966,64230.0
2023-12-22 10:30:00,164.89,164.95,164.65,164.71,81272.0,160.3966,160.455,160.1631,160.2215,81272.0
2023-12-22 10:40:00,164.71,164.77,164.64,164.7,320469.0,160.2215,160.2799,160.1534,160.2118,320469.0
2023-12-22 10:50:00,164.71,164.71,164.5,164.51,29394.0,160.2215,160.2215,160.0172,160.0269,29394.0
2023-12-22 11:00:00,164.48,164.51,164.31,164.46,142484.0,159.9978,160.0269,159.8324,159.9783,142484.0
2023-12-22 11:10:00,164.47,164.6,164.45,164.57,31774.0,159.988,160.1145,159.9686,160.0853,31774.0
2023-12-22 11:20:00,164.59,164.75,164.58,164.64,35681.0,160.1048,160.2604,160.095,160.1534,35681.0
2023-12-22 11:30:00,164.69,164.77,164.6,164.64,15963.0,160.202,160.2799,160.1145,160.1534,15963.0
2023-12-22 11:40:00,164.64,164.64,164.48,164.5,51914.0,160.1534,160.1534,159.9978,160.0172,51914.0
2023-12-22 11:50:00,164.5,164.64,164.49,164.53,14284.0,160.0172,160.1534,160.0075,160.0464,14284.0
2023-12-22 12:00:00,164.52,164.62,164.48,164.52,15912.0,160.0367,160.1339,159.9978,160.0367,15912.0
2023-12-22 12:10:00,164.44,164.5,164.41,164.48,29241.0,159.9589,160.0172,159.9297,159.9978,29241.0
2023-12-22 12:20:00,164.48,164.61,164.45,164.61,46398.0,159.9978,160.1242,159.9686,160.1242,46398.0
2023-12-22 12:30:00,164.59,164.62,164.5,164.59,15461.0,160.1048,160.1339,160.0172,160.1048,15461.0
2023-12-22 12:40:00,164.59,164.7,164.57,164.64,21405.0,160.1048,160.2118,160.0853,160.1534,21405.0
2023-12-22 12:50:00,164.64,164.74,164.63,164.71,29164.0,160.1534,160.2507,160.1437,160.2215,29164.0
2023-12-22 13:00:00,164.7,164.75,164.67,164.73,82191.0,160.2118,160.2604,160.1826,160.2409,82191.0
2023-12-22 13:10:00,164.73,164.75,164.68,164.71,27666.0,160.2409,160.2604,160.1923,160.2215,27666.0
2023-12-22 13:20:00,164.68,164.74,164.67,164.72,20734.0,160.1923,160.2507,160.1826,160.2312,20734.0
2023-12-22 13:30:00,164.72,164.73,164.62,164.64,24259.0,160.2312,160.2409,160.1339,160.1534,24259.0
2023-12-22 13:40:00,164.66,164.66,164.56,164.66,11541.0,160.1729,160.1729,160.0756,160.1729,11541.0
2023-12-22 13:50:00,164.67,164.68,164.58,164.59,28013.0,160.1826,160.1923,160.095,160.1048,28013.0
2023-12-22 14:00:00,164.58,164.58,164.22,164.31,72475.0,160.095,160.095,159.7448,159.8324,72475.0
2023-12-22 14:10:00,164.3,164.35,164.06,164.17,83328.0,159.8227,159.8713,159.5892,159.6962,83328.0
2023-12-22 14:20:00,164.18,164.24,163.81,163.82,79470.0,159.7059,159.7643,159.346,159.3557,79470.0
2023-12-22 14:30:00,163.83,164.09,163.69,164.02,119665.0,159.3655,159.6184,159.2293,159.5503,119665.0
2023-12-22 14:40:00,164.01,164.36,164.01,164.27,49091.0,159.5406,159.881,159.5406,159.7935,49091.0
2023-12-22 14:50:00,164.28,164.42,164.28,164.42,73379.0,159.8032,159.9394,159.8032,159.9394,73379.0
2023-12-22 15:00:00,164.43,164.48,164.29,164.3,26988.0,159.9491,159.9978,159.8129,159.8227,26988.0
2023-12-22 15:10:00,164.31,164.39,164.28,164.35,20432.0,159.8324,159.9102,159.8032,159.8713,20432.0
2023-12-22 15:20:00,164.34,164.43,164.23,164.41,54981.0,159.8616,159.9491,159.7546,159.9297,54981.0
2023-12-22 15:30:00,164.42,164.43,164.2,164.22,46635.0,159.9394,159.9491,159.7254,159.7448,46635.0
2023-12-22 15:40:00,164.2,164.3,164.1,164.12,45289.0,159.7254,159.8227,159.6281,159.6476,45289.0
2023-12-22 15:50:00,164.09,164.32,164.09,164.31,121133.0,159.6184,159.8421,159.6184,159.8324,121133.0
2023-12-26 09:30:00,164.61,164.69,164.4,164.6,83113.0,160.1242,160.202,159.9199,160.1145,83113.0
2023-12-26 09:40:00,164.57,164.63,164.44,164.53,17141.0,160.0853,160.1437,159.9589,160.0464,17141.0
2023-12-26 09:50:00,164.53,164.63,164.47,164.62,85480.0,160.0464,160.1437,159.988,160.1339,85480.0
2023-12-26 10:00:00,164.62,164.84,164.61,164.82,71180.0,160.1339,160.348,160.1242,160.3285,71180.0
2023-12-26 10:10:00,164.82,164.87,164.79,164.8,22923.0,160.3285,160.3771,160.2993,160.309,22923.0
2023-12-26 10:20:00,164.79,164.91,164.79,164.83,21756.0,160.2993,160.416,160.2993,160.3382,21756.0
2023-12-26 10:30:00,164.85,164.95,164.85,164.94,386982.0,160.3577,160.455,160.3577,160.4452,386982.0
2023-12-26 10:40:00,164.94,164.96,164.87,164.89,29050.0,160.4452,160.4647,160.3771,160.3966,29050.0
2023-12-26 10:50:00,164.87,164.91,164.8,164.91,39208.0,160.3771,160.416,160.309,160.416,39208.0
2023-12-26 11:00:00,164.91,164.94,164.84,164.93,35339.0,160.416,160.4452,160.348,160.4355,35339.0
2023-12-26 11:10:00,164.93,165.02,164.89,164.91,21190.0,160.4355,160.523,160.3966,160.416,21190.0
2023-12-26 11:20:00,164.9,164.94,164.87,164.89,44566.0,160.4063,160.4452,160.3771,160.3966,44566.0
2023-12-26 11:30:00,164.89,164.95,164.88,164.94,11527.0,160.3966,160.455,160.3869,160.4452,11527.0
2023-12-26 11:40:00,164.94,165.03,164.93,164.97,10047.0,160.4452,160.5328,160.4355,160.4744,10047.0
2023-12-26 11:50:00,164.97,165.05,164.96,165.05,18986.0,160.4744,160.5522,160.4647,160.5522,18986.0
2023-12-26 12:00:00,165.03,165.06,164.99,165.06,11052.0,160.5328,160.562,160.4939,160.562,11052.0
2023-12-26 12:10:00,165.06,165.16,165.06,165.14,63891.0,160.562,160.6592,160.562,160.6398,63891.0
2023-12-26 12:20:00,165.12,165.17,165.11,165.14,23683.0,160.6203,160.669,160.6106,160.6398,23683.0
2023-12-26 12:30:00,165.14,165.17,165.04,165.05,8129.0,160.6398,160.669,160.5425,160.5522,8129.0
2023-12-26 12:40:00,165.05,165.23,165.04,165.22,23771.0,160.5522,160.7273,160.5425,160.7176,23771.0
2023-12-26 12:50:00,165.22,165.22,165.1,165.11,16560.0,160.7176,160.7176,160.6009,160.6106,16560.0
2023-12-26 13:00:00,165.11,165.22,165.11,165.18,5975.0,160.6106,160.7176,160.6106,160.6787,5975.0
2023-12-26 13:10:00,165.19,165.26,165.18,165.2,10154.0,160.6884,160.7565,160.6787,160.6981,10154.0
2023-12-26 13:20:00,165.2,165.3,165.19,165.24,24564.0,160.6981,160.7954,160.6884,160.7371,24564.0
2023-12-26 13:30:00,165.25,165.28,165.21,165.22,11700.0,160.7468,160.776,160.7079,160.7176,11700.0
2023-12-26 13:40:00,165.24,165.33,165.22,165.31,11649.0,160.7371,160.8246,160.7176,160.8051,11649.0
2023-12-26 13:50:00,165.3,165.31,165.23,165.27,40692.0,160.7954,160.8051,160.7273,160.7662,40692.0
2023-12-26 14:00:00,165.27,165.35,165.25,165.34,41135.0,160.7662,160.8441,160.7468,160.8343,41135.0
2023-12-26 14:10:00,165.34,165.38,165.33,165.36,29575.0,160.8343,160.8732,160.8246,160.8538,29575.0
2023-12-26 14:20:00,165.37,165.37,165.32,165.35,38952.0,160.8635,160.8635,160.8149,160.8441,38952.0
2023-12-26 14:30:00,165.36,165.44,165.35,165.44,24168.0,160.8538,160.9316,160.8441,160.9316,24168.0
2023-12-26 14:40:00,165.43,165.44,165.35,165.4,24112.0,160.9219,160.9316,160.8441,160.8927,24112.0
2023-12-26 14:50:00,165.39,165.45,165.38,165.42,200898.0,160.883,160.9413,160.8732,160.9121,200898.0
2023-12-26 15:00:00,165.43,165.44,165.35,165.38,27618.0,160.9219,160.9316,160.8441,160.8732,27618.0
2023-12-26 15:10:00,165.38,165.42,165.35,165.4,102286.0,160.8732,160.9121,160.8441,160.8927,102286.0
2023-12-26 15:20:00,165.4,165.68,165.39,165.53,38401.0,160.8927,161.1651,160.883,161.0191,38401.0
2023-12-26 15:30:00,165.54,165.61,165.44,165.47,86554.0,161.0289,161.097,160.9316,160.9608,86554.0
2023-12-26 15:40:00,165.46,165.54,165.4,165.4,61981.0,160.9511,161.0289,160.8927,160.8927,61981.0
2023-12-26 15:50:00,165.38,165.42,165.2,165.23,342753.0,160.8732,160.9121,160.6981,160.7273,342753.0
2023-12-27 09:30:00,165.29,165.31,164.92,165.28,111374.0,160.7857,160.8051,160.4258,160.776,111374.0
2023-12-27 09:40:00,165.24,165.4,165.21,165.34,55300.0,160.7371,160.8927,160.7079,160.8343,55300.0
2023-12-27 09:50:00,165.36,165.5,165.35,165.4,20464.0,160.8538,160.99,160.8441,160.8927,20464.0
2023-12-27 10:00:00,165.4,165.49,165.4,165.49,84780.0,160.8927,160.9802,160.8927,160.9802,84780.0
2023-12-27 10:10:00,165.49,165.55,165.34,165.34,76522.0,160.9802,161.0386,160.8343,160.8343,76522.0
2023-12-27 10:20:00,165.33,165.55,165.28,165.52,382714.0,160.8246,161.0386,160.776,161.0094,382714.0
2023-12-27 10:30:00,165.51,165.53,165.39,165.42,32090.0,160.9997,161.0191,160.883,160.9121,32090.0
2023-12-27 10:40:00,165.43,165.43,165.3,165.31,24208.0,160.9219,160.9219,160.7954,160.8051,24208.0
2023-12-27 10:50:00,165.27,165.34,165.24,165.28,19472.0,160.7662,160.8343,160.7371,160.776,19472.0
2023-12-27 11:00:00,165.26,165.3,165.2,165.26,18892.0,160.7565,160.7954,160.6981,160.7565,18892.0
2023-12-27 11:10:00,165.24,165.36,165.21,165.35,14706.0,160.7371,160.8538,160.7079,160.8441,14706.0
2023-12-27 11:20:00,165.35,165.38,165.32,165.33,18659.0,160.8441,160.8732,160.8149,160.8246,18659.0
2023-12-27 11:30:00,165.32,165.43,165.31,165.4,34015.0,160.8149,160.9219,160.8051,160.8927,34015.0
2023-12-27 11:40:00,165.4,165.48,165.39,165.42,38653.0,160.8927,160.9705,160.883,160.9121,38653.0
2023-12-27 11:50:00,165.42,165.47,165.4,165.42,23653.0,160.9121,160.9608,160.8927,160.9121,23653.0
2023-12-27 12:00:00,165.42,165.46,165.34,165.42,11385.0,160.9121,160.9511,160.8343,160.9121,11385.0
2023-12-27 12:10:00,165.42,165.48,165.41,165.46,12399.0,160.9121,160.9705,160.9024,160.9511,12399.0
2023-12-27 12:20:00,165.47,165.5,165.42,165.42,24726.0,160.9608,160.99,160.9121,160.9121,24726.0
2023-12-27 12:30:00,165.42,165.44,165.31,165.33,17351.0,160.9121,160.9316,160.8051,160.8246,17351.0
2023-12-27 12:40:00,165.34,165.35,165.19,165.28,30552.0,160.8343,160.8441,160.6884,160.776,30552.0
2023-12-27 12:50:00,165.3,165.34,165.29,165.32,26209.0,160.7954,160.8343,160.7857,160.8149,26209.0
2023-12-27 13:00:00,165.32,165.69,165.32,165.67,91293.0,160.8149,161.1748,160.8149,161.1553,91293.0
2023-12-27 13:10:00,165.65,165.72,165.56,165.59,62167.0,161.1359,161.204,161.0483,161.0775,62167.0
2023-12-27 13:20:00,165.6,165.63,165.52,165.54,20811.0,161.0872,161.1164,161.0094,161.0289,20811.0
2023-12-27 13:30:00,165.55,165.59,165.5,165.56,18699.0,161.0386,161.0775,160.99,161.0483,18699.0
2023-12-27 13:40:00,165.58,165.62,165.55,165.57,23873.0,161.0678,161.1067,161.0386,161.0581,23873.0
2023-12-27 13:50:00,165.56,165.58,165.39,165.4,50213.0,161.0483,161.0678,160.883,160.8927,50213.0
2023-12-27 14:00:00,165.38,165.38,165.02,165.18,95253.0,160.8732,160.8732,160.523,160.6787,95253.0
2023-12-27 14:10:00,165.19,165.2,165.03,165.19,75269.0,160.6884,160.6981,160.5328,160.6884,75269.0
2023-12-27 14:20:00,165.21,165.4,165.2,165.33,80311.0,160.7079,160.8927,160.6981,160.8246,80311.0
2023-12-27 14:30:00,165.34,165.34,165.2,165.25,39467.0,160.8343,160.8343,160.6981,160.7468,39467.0
2023-12-27 14:40:00,165.2,165.23,165.13,165.23,25555.0,160.6981,160.7273,160.63,160.7273,25555.0
2023-12-27 14:50:00,165.22,165.26,165.15,165.26,105611.0,160.7176,160.7565,160.6495,160.7565,105611.0
2023-12-27 15:00:00,165.27,165.36,165.24,165.34,21988.0,160.7662,160.8538,160.7371,160.8343,21988.0
2023-12-27 15:10:00,165.35,165.44,165.33,165.38,24394.0,160.8441,160.9316,160.8246,160.8732,24394.0
2023-12-27 15:20:00,165.37,165.42,165.24,165.32,32466.0,160.8635,160.9121,160.7371,160.8149,32466.0
2023-12-27 15:30:00,165.29,165.46,165.27,165.41,24928.0,160.7857,160.9511,160.7662,160.9024,24928.0
2023-12-27 15:40:00,165.42,165.42,165.2,165.22,23810.0,160.9121,160.9121,160.6981,160.7176,23810.0
2023-12-27 15:50:00,165.21,165.62,165.13,165.54,211324.0,160.7079,161.1067,160.63,161.0289,211324.0
2023-12-28 09:30:00,165.28,165.78,165.28,165.78,55365.0,160.776,161.2623,160.776,161.2623,55365.0
2023-12-28 09:40:00,165.8,165.84,165.51,165.72,29487.0,161.2818,161.3207,160.9997,161.204,29487.0
2023-12-28 09:50:00,165.74,165.96,165.73,165.9,11335.0,161.2234,161.4374,161.2137,161.3791,11335.0
2023-12-28 10:00:00,165.89,165.92,165.81,165.83,18790.0,161.3693,161.3985,161.2915,161.311,18790.0
2023-12-28 10:10:00,165.83,165.9,165.79,165.88,22015.0,161.311,161.3791,161.2721,161.3596,22015.0
2023-12-28 10:20:00,165.86,165.94,165.85,165.9,22399.0,161.3402,161.418,161.3304,161.3791,22399.0
2023-12-28 10:30:00,165.92,165.94,165.87,165.89,89562.0,161.3985,161.418,161.3499,161.3693,89562.0
2023-12-28 10:40:00,165.88,165.94,165.77,165.86,45905.0,161.3596,161.418,161.2526,161.3402,45905.0
2023-12-28 10:50:00,165.87,165.87,165.64,165.7,41699.0,161.3499,161.3499,161.1261,161.1845,41699.0
2023-12-28 11:00:00,165.7,165.76,165.64,165.74,22050.0,161.1845,161.2429,161.1261,161.2234,22050.0
2023-12-28 11:10:00,165.72,165.79,165.6,165.62,13327.0,161.204,161.2721,161.0872,161.1067,13327.0
2023-12-28 11:20:00,165.61,165.74,165.59,165.71,24821.0,161.097,161.2234,161.0775,161.1942,24821.0
2023-12-28 11:30:00,165.7,165.75,165.62,165.67,20644.0,161.1845,161.2332,161.1067,161.1553,20644.0
2023-12-28 11:40:00,165.68,165.74,165.66,165.73,13782.0,161.1651,161.2234,161.1456,161.2137,13782.0
2023-12-28 11:50:00,165.74,165.77,165.69,165.7,23050.0,161.2234,161.2526,161.1748,161.1845,23050.0
2023-12-28 12:00:00,165.69,165.82,165.68,165.78,216410.0,161.1748,161.3012,161.1651,161.2623,216410.0
2023-12-28 12:10:00,165.78,165.8,165.73,165.75,44290.0,161.2623,161.2818,161.2137,161.2332,44290.0
2023-12-28 12:20:00,165.75,165.78,165.71,165.71,19183.0,161.2332,161.2623,161.1942,161.1942,19183.0
2023-12-28 12:30:00,165.7,165.79,165.69,165.78,81475.0,161.1845,161.2721,161.1748,161.2623,81475.0
2023-12-28 12:40:00,165.78,165.84,165.76,165.78,29291.0,161.2623,161.3207,161.2429,161.2623,29291.0
2023-12-28 12:50:00,165.77,165.84,165.75,165.78,38820.0,161.2526,161.3207,161.2332,161.2623,38820.0
2023-12-28 13:00:00,165.78,165.81,165.49,165.69,66779.0,161.2623,161.2915,160.9802,161.1748,66779.0
2023-12-28 13:10:00,165.69,165.76,165.61,165.75,37718.0,161.1748,161.2429,161.097,161.2332,37718.0
2023-12-28 13:20:00,165.78,165.8,165.71,165.73,27292.0,161.2623,161.2818,161.1942,161.2137,27292.0
2023-12-28 13:30:00,165.73,165.91,165.72,165.82,105790.0,161.2137,161.3888,161.204,161.3012,105790.0
2023-12-28 13:40:00,165.82,165.82,165.69,165.7,44215.0,161.3012,161.3012,161.1748,161.1845,44215.0
2023-12-28 13:50:00,165.74,165.78,165.71,165.72,13207.0,161.2234,161.2623,161.1942,161.204,13207.0
2023-12-28 14:00:00,165.73,165.82,165.73,165.77,18086.0,161.2137,161.3012,161.2137,161.2526,18086.0
2023-12-28 14:10:00,165.79,165.87,165.78,165.78,18666.0,161.2721,161.3499,161.2623,161.2623,18666.0
2023-12-28 14:20:00,165.78,165.89,165.76,165.86,39819.0,161.2623,161.3693,161.2429,161.3402,39819.0
2023-12-28 14:30:00,165.85,165.92,165.8,165.84,150427.0,161.3304,161.3985,161.2818,161.3207,150427.0
2023-12-28 14:40:00,165.86,165.87,165.78,165.87,40098.0,161.3402,161.3499,161.2623,161.3499,40098.0
2023-12-28 14:50:00,165.88,165.88,165.79,165.82,44561.0,161.3596,161.3596,161.2721,161.3012,44561.0
2023-12-28 15:00:00,165.83,165.86,165.76,165.82,30491.0,161.311,161.3402,161.2429,161.3012,30491.0
2023-12-28 15:10:00,165.81,165.87,165.67,165.86,121665.0,161.2915,161.3499,161.1553,161.3402,121665.0
2023-12-28 15:20:00,165.87,165.88,165.75,165.8,16874.0,161.3499,161.3596,161.2332,161.2818,16874.0
2023-12-28 15:30:00,165.82,165.92,165.79,165.91,28651.0,161.3012,161.3985,161.2721,161.3888,28651.0
2023-12-28 15:40:00,165.92,165.97,165.79,165.85,40580.0,161.3985,161.4472,161.2721,161.3304,40580.0
2023-12-28 15:50:00,165.84,165.91,165.63,165.77,204879.0,161.3207,161.3888,161.1164,161.2526,204879.0
2023-12-29 09:30:00,165.53,165.85,165.42,165.82,72123.0,161.0191,161.3304,160.9121,161.3012,72123.0
2023-12-29 09:40:00,165.81,165.83,165.66,165.67,42426.0,161.2915,161.311,161.1456,161.1553,42426.0
2023-12-29 09:50:00,165.66,165.68,165.57,165.68,62092.0,161.1456,161.1651,161.0581,161.1651,62092.0
2023-12-29 10:00:00,165.69,165.78,165.6,165.6,44295.0,161.1748,161.2623,161.0872,161.0872,44295.0
2023-12-29 10:10:00,165.61,165.65,165.51,165.65,35046.0,161.097,161.1359,160.9997,161.1359,35046.0
2023-12-29 10:20:00,165.64,165.65,165.53,165.55,32777.0,161.1261,161.1359,161.0191,161.0386,32777.0
2023-12-29 10:30:00,165.56,165.59,165.44,165.55,534458.0,161.0483,161.0775,160.9316,161.0386,534458.0
2023-12-29 10:40:00,165.55,165.55,165.18,165.42,45250.0,161.0386,161.0386,160.6787,160.9121,45250.0
2023-12-29 10:50:00,165.45,165.45,165.23,165.33,20674.0,160.9413,160.9413,160.7273,160.8246,20674.0
2023-12-29 11:00:00,165.33,165.45,165.32,165.39,48774.0,160.8246,160.9413,160.8149,160.883,48774.0
2023-12-29 11:10:00,165.39,165.42,165.05,165.23,42853.0,160.883,160.9121,160.5522,160.7273,42853.0
2023-12-29 11:20:00,165.23,165.24,165.06,165.08,42906.0,160.7273,160.7371,160.562,160.5814,42906.0
2023-12-29 11:30:00,165.06,165.19,164.99,165.13,32197.0,160.562,160.6884,160.4939,160.63,32197.0
2023-12-29 11:40:00,165.15,165.19,165.08,165.12,46644.0,160.6495,160.6884,160.5814,160.6203,46644.0
2023-12-29 11:50:00,165.14,165.14,164.93,165.0,85049.0,160.6398,160.6398,160.4355,160.5036,85049.0
2023-12-29 12:00:00,165.0,165.11,164.83,164.89,49638.0,160.5036,160.6106,160.3382,160.3966,49638.0
2023-12-29 12:10:00,164.87,164.93,164.77,164.9,87330.0,160.3771,160.4355,160.2799,160.4063,87330.0
2023-12-29 12:20:00,164.9,164.95,164.77,164.84,54586.0,160.4063,160.455,160.2799,160.348,54586.0
2023-12-29 12:30:00,164.85,165.0,164.83,164.99,22571.0,160.3577,160.5036,160.3382,160.4939,22571.0
2023-12-29 12:40:00,164.98,165.09,164.95,164.98,85582.0,160.4841,160.5911,160.455,160.4841,85582.0
2023-12-29 12:50:00,164.98,165.21,164.96,165.16,24869.0,160.4841,160.7079,160.4647,160.6592,24869.0
2023-12-29 13:00:00,165.17,165.22,165.06,165.18,20919.0,160.669,160.7176,160.562,160.6787,20919.0
2023-12-29 13:10:00,165.18,165.27,165.06,165.08,94301.0,160.6787,160.7662,160.562,160.5814,94301.0
2023-12-29 13:20:00,165.07,165.1,165.0,165.04,24465.0,160.5717,160.6009,160.5036,160.5425,24465.0
2023-12-29 13:30:00,165.05,165.19,165.05,165.19,23865.0,160.5522,160.6884,160.5522,160.6884,23865.0
2023-12-29 13:40:00,165.19,165.28,165.15,165.27,42989.0,160.6884,160.776,160.6495,160.7662,42989.0
2023-12-29 13:50:00,165.26,165.28,165.12,165.15,56506.0,160.7565,160.776,160.6203,160.6495,56506.0
2023-12-29 14:00:00,165.15,165.2,165.12,165.16,88625.0,160.6495,160.6981,160.6203,160.6592,88625.0
2023-12-29 14:10:00,165.16,165.22,165.11,165.22,568099.0,160.6592,160.7176,160.6106,160.7176,568099.0
2023-12-29 14:20:00,165.22,165.32,165.18,165.21,25442.0,160.7176,160.8149,160.6787,160.7079,25442.0
2023-12-29 14:30:00,165.22,165.3,165.21,165.28,33047.0,160.7176,160.7954,160.7079,160.776,33047.0
2023-12-29 14:40:00,165.27,165.34,165.25,165.32,19218.0,160.7662,160.8343,160.7468,160.8149,19218.0
2023-12-29 14:50:00,165.33,165.35,165.3,165.33,42230.0,160.8246,160.8441,160.7954,160.8246,42230.0
2023-12-29 15:00:00,165.34,165.43,165.24,165.41,43669.0,160.8343,160.9219,160.7371,160.9024,43669.0
2023-12-29 15:10:00,165.45,165.45,165.33,165.33,55534.0,160.9413,160.9413,160.8246,160.8246,55534.0
2023-12-29 15:20:00,165.33,165.48,165.23,165.46,25135.0,160.8246,160.9705,160.7273,160.9511,25135.0
2023-12-29 15:30:00,165.45,165.45,165.35,165.39,24107.0,160.9413,160.9413,160.8441,160.883,24107.0
2023-12-29 15:40:00,165.41,165.44,165.24,165.24,38327.0,160.9024,160.9316,160.7371,160.7371,38327.0
2023-12-29 15:50:00,165.24,165.37,165.03,165.25,269718.0,160.7371,160.8635,160.5328,160.7468,269718.0
2024-01-02 09:30:00,164.52,165.25,164.44,164.89,84213.0,160.0367,160.7468,159.9589,160.3966,84213.0
2024-01-02 09:40:00,164.92,165.39,164.91,165.21,73905.0,160.4258,160.883,160.416,160.7079,73905.0
2024-01-02 09:50:00,165.2,165.69,165.2,165.68,97748.0,160.6981,161.1748,160.6981,161.1651,97748.0
2024-01-02 10:00:00,165.69,165.8,165.62,165.72,42409.0,161.1748,161.2818,161.1067,161.204,42409.0
2024-01-02 10:10:00,165.72,165.8,165.59,165.74,57733.0,161.204,161.2818,161.0775,161.2234,57733.0
2024-01-02 10:20:00,165.74,165.87,165.58,165.69,82117.0,161.2234,161.3499,161.0678,161.1748,82117.0
2024-01-02 10:30:00,165.68,165.71,165.49,165.59,114919.0,161.1651,161.1942,160.9802,161.0775,114919.0
2024-01-02 10:40:00,165.6,165.9,165.6,165.87,796740.0,161.0872,161.3791,161.0872,161.3499,796740.0
2024-01-02 10:50:00,165.87,165.97,165.68,165.72,55409.0,161.3499,161.4472,161.1651,161.204,55409.0
2024-01-02 11:00:00,165.71,165.83,165.68,165.81,88931.0,161.1942,161.311,161.1651,161.2915,88931.0
2024-01-02 11:10:00,165.83,165.9,165.65,165.68,618584.0,161.311,161.3791,161.1359,161.1651,618584.0
2024-01-02 11:20:00,165.68,165.71,165.62,165.66,86471.0,161.1651,161.1942,161.1067,161.1456,86471.0
2024-01-02 11:30:00,165.66,165.73,165.62,165.67,90573.0,161.1456,161.2137,161.1067,161.1553,90573.0
2024-01-02 11:40:00,165.67,165.98,165.65,165.95,265703.0,161.1553,161.4569,161.1359,161.4277,265703.0
2024-01-02 11:50:00,165.95,166.07,165.93,166.05,347328.0,161.4277,161.5444,161.4082,161.525,347328.0
2024-01-02 12:00:00,166.05,166.09,165.99,166.02,143983.0,161.525,161.5639,161.4666,161.4958,143983.0
2024-01-02 12:10:00,166.02,166.15,165.97,166.09,239908.0,161.4958,161.6223,161.4472,161.5639,239908.0
2024-01-02 12:20:00,166.1,166.18,166.05,166.11,114644.0,161.5736,161.6514,161.525,161.5833,114644.0
2024-01-02 12:30:00,166.11,166.32,166.11,166.29,125168.0,161.5833,161.7876,161.5833,161.7584,125168.0
2024-01-02 12:40:00,166.3,166.34,166.17,166.23,489882.0,161.7682,161.8071,161.6417,161.7001,489882.0
2024-01-02 12:50:00,166.24,166.26,166.16,166.22,345826.0,161.7098,161.7293,161.632,161.6903,345826.0
2024-01-02 13:00:00,166.2,166.21,166.1,166.11,116085.0,161.6709,161.6806,161.5736,161.5833,116085.0
2024-01-02 13:10:00,166.12,166.26,166.07,166.21,88290.0,161.5931,161.7293,161.5444,161.6806,88290.0
2024-01-02 13:20:00,166.22,166.23,166.1,166.15,87274.0,161.6903,161.7001,161.5736,161.6223,87274.0
2024-01-02 13:30:00,166.13,166.19,166.05,166.15,89065.0,161.6028,161.6612,161.525,161.6223,89065.0
2024-01-02 13:40:00,166.15,166.19,166.1,166.14,74405.0,161.6223,161.6612,161.5736,161.6125,74405.0
2024-01-02 13:50:00,166.14,166.17,165.95,165.97,58873.0,161.6125,161.6417,161.4277,161.4472,58873.0
2024-01-02 14:00:00,165.96,165.98,165.78,165.86,118267.0,161.4374,161.4569,161.2623,161.3402,118267.0
2024-01-02 14:10:00,165.85,165.92,165.78,165.78,78612.0,161.3304,161.3985,161.2623,161.2623,78612.0
2024-01-02 14:20:00,165.78,165.83,165.68,165.77,78544.0,161.2623,161.311,161.1651,161.2526,78544.0
2024-01-02 14:30:00,165.77,165.81,165.61,165.63,101045.0,161.2526,161.2915,161.097,161.1164,101045.0
2024-01-02 14:40:00,165.62,165.7,165.59,165.59,200185.0,161.1067,161.1845,161.0775,161.0775,200185.0
2024-01-02 14:50:00,165.6,165.65,165.48,165.49,89995.0,161.0872,161.1359,160.9705,160.9802,89995.0
2024-01-02 15:00:00,165.48,165.51,165.35,165.43,89294.0,160.9705,160.9997,160.8441,160.9219,89294.0
2024-01-02 15:10:00,165.43,165.49,165.28,165.47,93165.0,160.9219,160.9802,160.776,160.9608,93165.0
2024-01-02 15:20:00,165.46,165.5,165.32,165.38,309387.0,160.9511,160.99,160.8149,160.8732,309387.0
2024-01-02 15:30:00,165.38,165.44,165.28,165.3,83059.0,160.8732,160.9316,160.776,160.7954,83059.0
2024-01-02 15:40:00,165.31,165.4,165.27,165.38,100443.0,160.8051,160.8927,160.7662,160.8732,100443.0
2024-01-02 15:50:00,165.41,165.85,165.41,165.85,248737.0,160.9024,161.3304,160.9024,161.3304,248737.0
2024-01-03 09:30:00,165.1,165.15,164.4,164.64,97793.0,160.6009,160.6495,159.9199,160.1534,97793.0
2024-01-03 09:40:00,164.57,164.72,164.34,164.48,135006.0,160.0853,160.2312,159.8616,159.9978,135006.0
2024-01-03 09:50:00,164.5,164.71,164.48,164.55,51925.0,160.0172,160.2215,159.9978,160.0659,51925.0
2024-01-03 10:00:00,164.53,165.02,164.49,164.8,60090.0,160.0464,160.523,160.0075,160.309,60090.0
2024-01-03 10:10:00,164.81,164.81,164.51,164.55,91506.0,160.3188,160.3188,160.0269,160.0659,91506.0
2024-01-03 10:20:00,164.52,164.67,164.5,164.55,54208.0,160.0367,160.1826,160.0172,160.0659,54208.0
2024-01-03 10:30:00,164.54,164.59,164.29,164.3,138923.0,160.0561,160.1048,159.8129,159.8227,138923.0
2024-01-03 10:40:00,164.29,164.29,164.1,164.16,183096.0,159.8129,159.8129,159.6281,159.6865,183096.0
2024-01-03 10:50:00,164.17,164.33,164.13,164.29,19753.0,159.6962,159.8518,159.6573,159.8129,19753.0
2024-01-03 11:00:00,164.3,164.55,164.3,164.52,53265.0,159.8227,160.0659,159.8227,160.0367,53265.0
2024-01-03 11:10:00,164.55,164.59,164.45,164.47,18334.0,160.0659,160.1048,159.9686,159.988,18334.0
2024-01-03 11:20:00,164.47,164.64,164.45,164.62,35179.0,159.988,160.1534,159.9686,160.1339,35179.0
2024-01-03 11:30:00,164.59,164.65,164.54,164.57,26212.0,160.1048,160.1631,160.0561,160.0853,26212.0
2024-01-03 11:40:00,164.58,164.69,164.49,164.66,39964.0,160.095,160.202,160.0075,160.1729,39964.0
2024-01-03 11:50:00,164.7,164.72,164.56,164.58,16929.0,160.2118,160.2312,160.0756,160.095,16929.0
2024-01-03 12:00:00,164.58,164.62,164.54,164.56,65314.0,160.095,160.1339,160.0561,160.0756,65314.0
2024-01-03 12:10:00,164.55,164.56,164.44,164.45,79133.0,160.0659,160.0756,159.9589,159.9686,79133.0
2024-01-03 12:20:00,164.45,164.6,164.43,164.6,52810.0,159.9686,160.1145,159.9491,160.1145,52810.0
2024-01-03 12:30:00,164.63,164.67,164.57,164.66,58761.0,160.1437,160.1826,160.0853,160.1729,58761.0
2024-01-03 12:40:00,164.67,164.79,164.67,164.77,48486.0,160.1826,160.2993,160.1826,160.2799,48486.0
2024-01-03 12:50:00,164.76,164.89,164.69,164.87,108082.0,160.2701,160.3966,160.202,160.3771,108082.0
2024-01-03 13:00:00,164.88,165.06,164.88,164.97,82797.0,160.3869,160.562,160.3869,160.4744,82797.0
2024-01-03 13:10:00,164.98,165.08,164.97,165.05,95061.0,160.4841,160.5814,160.4744,160.5522,95061.0
2024-01-03 13:20:00,165.05,165.07,165.01,165.04,50749.0,160.5522,160.5717,160.5133,160.5425,50749.0
2024-01-03 13:30:00,165.04,165.06,164.89,164.99,56660.0,160.5425,160.562,160.3966,160.4939,56660.0
2024-01-03 13:40:00,165.0,165.03,164.95,165.01,30736.0,160.5036,160.5328,160.455,160.5133,30736.0
2024-01-03 13:50:00,165.01,165.05,164.92,164.92,29337.0,160.5133,160.5522,160.4258,160.4258,29337.0
2024-01-03 14:00:00,164.91,165.08,164.61,164.83,132920.0,160.416,160.5814,160.1242,160.3382,132920.0
2024-01-03 14:10:00,164.84,164.96,164.66,164.8,42213.0,160.348,160.4647,160.1729,160.309,42213.0
2024-01-03 14:20:00,164.8,165.27,164.71,165.19,69598.0,160.309,160.7662,160.2215,160.6884,69598.0
2024-01-03 14:30:00,165.23,165.3,165.01,165.12,70017.0,160.7273,160.7954,160.5133,160.6203,70017.0
2024-01-03 14:40:00,165.13,165.26,165.03,165.1,28073.0,160.63,160.7565,160.5328,160.6009,28073.0
2024-01-03 14:50:00,165.07,165.09,164.89,164.89,85897.0,160.5717,160.5911,160.3966,160.3966,85897.0
2024-01-03 15:00:00,164.89,164.89,164.53,164.64,65355.0,160.3966,160.3966,160.0464,160.1534,65355.0
2024-01-03 15:10:00,164.63,164.66,164.43,164.51,130581.0,160.1437,160.1729,159.9491,160.0269,130581.0
2024-01-03 15:20:00,164.53,164.59,164.36,164.47,47255.0,160.0464,160.1048,159.881,159.988,47255.0
2024-01-03 15:30:00,164.47,164.7,164.45,164.59,58026.0,159.988,160.2118,159.9686,160.1048,58026.0
2024-01-03 15:40:00,164.59,164.64,164.42,164.43,80463.0,160.1048,160.1534,159.9394,159.9491,80463.0
2024-01-03 15:50:00,164.43,164.47,164.18,164.33,248368.0,159.9491,159.988,159.7059,159.8518,248368.0
2024-01-04 09:30:00,164.41,164.84,164.31,164.72,180475.0,159.9297,160.348,159.8324,160.2312,180475.0
2024-01-04 09:40:00,164.69,164.94,164.58,164.65,63593.0,160.202,160.4452,160.095,160.1631,63593.0
2024-01-04 09:50:00,164.74,164.93,164.68,164.85,41351.0,160.2507,160.4355,160.1923,160.3577,41351.0
2024-01-04 10:00:00,164.83,165.09,164.81,165.04,44323.0,160.3382,160.5911,160.3188,160.5425,44323.0
2024-01-04 10:10:00,165.1,165.15,164.98,165.05,53114.0,160.6009,160.6495,160.4841,160.5522,53114.0
2024-01-04 10:20:00,165.07,165.07,164.88,164.99,390334.0,160.5717,160.5717,160.3869,160.4939,390334.0
2024-01-04 10:30:00,164.99,165.1,164.92,165.0,635834.0,160.4939,160.6009,160.4258,160.5036,635834.0
2024-01-04 10:40:00,164.99,165.17,164.98,165.13,20330.0,160.4939,160.669,160.4841,160.63,20330.0
2024-01-04 10:50:00,165.12,165.12,164.94,164.97,71436.0,160.6203,160.6203,160.4452,160.4744,71436.0
2024-01-04 11:00:00,164.99,165.01,164.9,164.9,30168.0,160.4939,160.5133,160.4063,160.4063,30168.0
2024-01-04 11:10:00,164.92,165.19,164.9,165.08,34872.0,160.4258,160.6884,160.4063,160.5814,34872.0
2024-01-04 11:20:00,165.06,165.23,165.06,165.13,41483.0,160.562,160.7273,160.562,160.63,41483.0
2024-01-04 11:30:00,165.17,165.2,165.05,165.12,54127.0,160.669,160.6981,160.5522,160.6203,54127.0
2024-01-04 11:40:00,165.12,165.12,164.94,164.95,48804.0,160.6203,160.6203,160.4452,160.455,48804.0
2024-01-04 11:50:00,164.92,164.92,164.82,164.9,24334.0,160.4258,160.4258,160.3285,160.4063,24334.0
2024-01-04 12:00:00,164.88,164.91,164.72,164.78,17313.0,160.3869,160.416,160.2312,160.2896,17313.0
2024-01-04 12:10:00,164.78,164.9,164.78,164.87,85873.0,160.2896,160.4063,160.2896,160.3771,85873.0
2024-01-04 12:20:00,164.87,164.91,164.78,164.8,43401.0,160.3771,160.416,160.2896,160.309,43401.0
2024-01-04 12:30:00,164.78,164.78,164.61,164.71,44868.0,160.2896,160.2896,160.1242,160.2215,44868.0
2024-01-04 12:40:00,164.69,164.71,164.51,164.66,127726.0,160.202,160.2215,160.0269,160.1729,127726.0
2024-01-04 12:50:00,164.65,164.72,164.59,164.66,32040.0,160.1631,160.2312,160.1048,160.1729,32040.0
2024-01-04 13:00:00,164.66,164.78,164.62,164.72,84792.0,160.1729,160.2896,160.1339,160.2312,84792.0
2024-01-04 13:10:00,164.71,164.74,164.63,164.67,15850.0,160.2215,160.2507,160.1437,160.1826,15850.0
2024-01-04 13:20:00,164.67,164.73,164.65,164.68,13179.0,160.1826,160.2409,160.1631,160.1923,13179.0
2024-01-04 13:30:00,164.69,164.74,164.56,164.65,21550.0,160.202,160.2507,160.0756,160.1631,21550.0
2024-01-04 13:40:00,164.66,164.75,164.62,164.73,25627.0,160.1729,160.2604,160.1339,160.2409,25627.0
2024-01-04 13:50:00,164.75,164.77,164.62,164.66,20270.0,160.2604,160.2799,160.1339,160.1729,20270.0
2024-01-04 14:00:00,164.66,164.75,164.6,164.62,37709.0,160.1729,160.2604,160.1145,160.1339,37709.0
2024-01-04 14:10:00,164.62,164.68,164.55,164.58,48575.0,160.1339,160.1923,160.0659,160.095,48575.0
2024-01-04 14:20:00,164.59,164.64,164.47,164.52,104965.0,160.1048,160.1534,159.988,160.0367,104965.0
2024-01-04 14:30:00,164.52,164.54,164.45,164.46,20194.0,160.0367,160.0561,159.9686,159.9783,20194.0
2024-01-04 14:40:00,164.46,164.57,164.36,164.56,66302.0,159.9783,160.0853,159.881,160.0756,66302.0
2024-01-04 14:50:00,164.57,164.68,164.54,164.57,42677.0,160.0853,160.1923,160.0561,160.0853,42677.0
2024-01-04 15:00:00,164.58,164.7,164.47,164.69,36654.0,160.095,160.2118,159.988,160.202,36654.0
2024-01-04 15:10:00,164.68,164.69,164.43,164.52,44577.0,160.1923,160.202,159.9491,160.0367,44577.0
2024-01-04 15:20:00,164.5,164.51,164.4,164.47,29222.0,160.0172,160.0269,159.9199,159.988,29222.0
2024-01-04 15:30:00,164.46,164.57,164.44,164.55,43725.0,159.9783,160.0853,159.9589,160.0659,43725.0
2024-01-04 15:40:00,164.55,164.6,164.35,164.35,37366.0,160.0659,160.1145,159.8713,159.8713,37366.0
2024-01-04 15:50:00,164.35,164.38,164.06,164.13,161212.0,159.8713,159.9005,159.5892,159.6573,161212.0
2024-01-05 09:30:00,164.09,164.27,163.75,164.18,140235.0,159.6184,159.7935,159.2877,159.7059,140235.0
2024-01-05 09:40:00,164.17,164.44,164.03,164.41,39529.0,159.6962,159.9589,159.56,159.9297,39529.0
2024-01-05 09:50:00,164.4,164.59,164.39,164.53,73625.0,159.9199,160.1048,159.9102,160.0464,73625.0
2024-01-05 10:00:00,164.54,165.35,164.54,165.28,33760.0,160.0561,160.8441,160.0561,160.776,33760.0
2024-01-05 10:10:00,165.32,165.39,164.9,165.01,332703.0,160.8149,160.883,160.4063,160.5133,332703.0
2024-01-05 10:20:00,164.99,165.16,164.95,164.97,52233.0,160.4939,160.6592,160.455,160.4744,52233.0
2024-01-05 10:30:00,164.99,165.15,164.9,165.04,88486.0,160.4939,160.6495,160.4063,160.5425,88486.0
2024-01-05 10:40:00,165.05,165.27,165.0,165.13,26056.0,160.5522,160.7662,160.5036,160.63,26056.0
2024-01-05 10:50:00,165.13,165.31,165.06,165.21,59370.0,160.63,160.8051,160.562,160.7079,59370.0
2024-01-05 11:00:00,165.23,165.28,165.04,165.17,188706.0,160.7273,160.776,160.5425,160.669,188706.0
2024-01-05 11:10:00,165.13,165.29,164.93,164.98,52261.0,160.63,160.7857,160.4355,160.4841,52261.0
2024-01-05 11:20:00,164.98,165.03,164.82,164.85,58515.0,160.4841,160.5328,160.3285,160.3577,58515.0
2024-01-05 11:30:00,164.85,164.91,164.74,164.77,25737.0,160.3577,160.416,160.2507,160.2799,25737.0
2024-01-05 11:40:00,164.76,164.8,164.67,164.69,73083.0,160.2701,160.309,160.1826,160.202,73083.0
2024-01-05 11:50:00,164.71,164.77,164.64,164.68,40826.0,160.2215,160.2799,160.1534,160.1923,40826.0
2024-01-05 12:00:00,164.69,164.7,164.28,164.3,121503.0,160.202,160.2118,159.8032,159.8227,121503.0
2024-01-05 12:10:00,164.28,164.45,164.21,164.31,79675.0,159.8032,159.9686,159.7351,159.8324,79675.0
2024-01-05 12:20:00,164.32,164.42,164.24,164.26,45272.0,159.8421,159.9394,159.7643,159.7838,45272.0
2024-01-05 12:30:00,164.27,164.35,164.14,164.24,91630.0,159.7935,159.8713,159.667,159.7643,91630.0
2024-01-05 12:40:00,164.25,164.36,164.24,164.25,101997.0,159.774,159.881,159.7643,159.774,101997.0
2024-01-05 12:50:00,164.24,164.38,164.23,164.24,69844.0,159.7643,159.9005,159.7546,159.7643,69844.0
2024-01-05 13:00:00,164.23,164.24,164.04,164.06,63515.0,159.7546,159.7643,159.5698,159.5892,63515.0
2024-01-05 13:10:00,164.06,164.1,163.97,164.0,35103.0,159.5892,159.6281,159.5017,159.5308,35103.0
2024-01-05 13:20:00,163.98,164.39,163.98,164.38,32619.0,159.5114,159.9102,159.5114,159.9005,32619.0
2024-01-05 13:30:00,164.39,164.69,164.38,164.69,41172.0,159.9102,160.202,159.9005,160.202,41172.0
2024-01-05 13:40:00,164.7,164.73,164.56,164.59,29675.0,160.2118,160.2409,160.0756,160.1048,29675.0
2024-01-05 13:50:00,164.59,164.66,164.54,164.62,25909.0,160.1048,160.1729,160.0561,160.1339,25909.0
2024-01-05 14:00:00,164.63,164.83,164.62,164.8,102853.0,160.1437,160.3382,160.1339,160.309,102853.0
2024-01-05 14:10:00,164.81,164.91,164.68,164.7,39469.0,160.3188,160.416,160.1923,160.2118,39469.0
2024-01-05 14:20:00,164.7,164.79,164.67,164.68,49443.0,160.2118,160.2993,160.1826,160.1923,49443.0
2024-01-05 14:30:00,164.66,164.75,164.63,164.64,59584.0,160.1729,160.2604,160.1437,160.1534,59584.0
2024-01-05 14:40:00,164.63,164.64,164.39,164.4,56558.0,160.1437,160.1534,159.9102,159.9199,56558.0
2024-01-05 14:50:00,164.4,164.4,164.13,164.17,46882.0,159.9199,159.9199,159.6573,159.6962,46882.0
2024-01-05 15:00:00,164.16,164.31,164.14,164.28,39820.0,159.6865,159.8324,159.667,159.8032,39820.0
2024-01-05 15:10:00,164.28,164.44,164.23,164.3,29018.0,159.8032,159.9589,159.7546,159.8227,29018.0
2024-01-05 15:20:00,164.29,164.42,164.22,164.37,53123.0,159.8129,159.9394,159.7448,159.8908,53123.0
2024-01-05 15:30:00,164.36,164.36,164.18,164.32,56601.0,159.881,159.881,159.7059,159.8421,56601.0
2024-01-05 15:40:00,164.33,164.59,164.3,164.58,75656.0,159.8518,160.1048,159.8227,160.095,75656.0
2024-01-05 15:50:00,164.57,164.72,164.51,164.59,169186.0,160.0853,160.2312,160.0269,160.1048,169186.0
2024-01-08 09:30:00,164.22,164.51,164.18,164.22,100868.0,159.7448,160.0269,159.7059,159.7448,100868.0
2024-01-08 09:40:00,164.23,164.23,163.81,164.03,50607.0,159.7546,159.7546,159.346,159.56,50607.0
2024-01-08 09:50:00,164.08,164.23,163.87,164.19,85731.0,159.6087,159.7546,159.4044,159.7157,85731.0
2024-01-08 10:00:00,164.2,164.21,164.0,164.07,52831.0,159.7254,159.7351,159.5308,159.5989,52831.0
2024-01-08 10:10:00,164.13,164.25,164.01,164.22,129149.0,159.6573,159.774,159.5406,159.7448,129149.0
2024-01-08 10:20:00,164.23,164.33,164.14,164.31,21365.0,159.7546,159.8518,159.667,159.8324,21365.0
2024-01-08 10:30:00,164.32,164.52,164.32,164.52,71447.0,159.8421,160.0367,159.8421,160.0367,71447.0
2024-01-08 10:40:00,164.53,164.68,164.51,164.66,98772.0,160.0464,160.1923,160.0269,160.1729,98772.0
2024-01-08 10:50:00,164.66,164.68,164.5,164.54,178871.0,160.1729,160.1923,160.0172,160.0561,178871.0
2024-01-08 11:00:00,164.58,164.59,164.42,164.53,98881.0,160.095,160.1048,159.9394,160.0464,98881.0
2024-01-08 11:10:00,164.54,164.64,164.48,164.64,83719.0,160.0561,160.1534,159.9978,160.1534,83719.0
2024-01-08 11:20:00,164.65,164.72,164.58,164.68,1194111.0,160.1631,160.2312,160.095,160.1923,1194111.0
2024-01-08 11:30:00,164.7,164.71,164.59,164.63,110827.0,160.2118,160.2215,160.1048,160.1437,110827.0
2024-01-08 11:40:00,164.64,164.78,164.61,164.71,68167.0,160.1534,160.2896,160.1242,160.2215,68167.0
2024-01-08 11:50:00,164.69,164.74,164.63,164.74,161625.0,160.202,160.2507,160.1437,160.2507,161625.0
2024-01-08 12:00:00,164.74,164.85,164.71,164.71,285625.0,160.2507,160.3577,160.2215,160.2215,285625.0
2024-01-08 12:10:00,164.71,164.79,164.68,164.75,95076.0,160.2215,160.2993,160.1923,160.2604,95076.0
2024-01-08 12:20:00,164.74,164.75,164.56,164.65,24324.0,160.2507,160.2604,160.0756,160.1631,24324.0
2024-01-08 12:30:00,164.66,164.79,164.62,164.78,46487.0,160.1729,160.2993,160.1339,160.2896,46487.0
2024-01-08 12:40:00,164.76,164.78,164.68,164.75,15332.0,160.2701,160.2896,160.1923,160.2604,15332.0
2024-01-08 12:50:00,164.75,164.89,164.73,164.87,23492.0,160.2604,160.3966,160.2409,160.3771,23492.0
2024-01-08 13:00:00,164.87,165.01,164.85,164.9,115186.0,160.3771,160.5133,160.3577,160.4063,115186.0
2024-01-08 13:10:00,164.9,164.9,164.8,164.8,35073.0,160.4063,160.4063,160.309,160.309,35073.0
2024-01-08 13:20:00,164.81,164.91,164.77,164.78,39851.0,160.3188,160.416,160.2799,160.2896,39851.0
2024-01-08 13:30:00,164.79,164.86,164.79,164.83,39798.0,160.2993,160.3674,160.2993,160.3382,39798.0
2024-01-08 13:40:00,164.81,164.95,164.8,164.89,28615.0,160.3188,160.455,160.309,160.3966,28615.0
2024-01-08 13:50:00,164.89,164.98,164.85,164.97,29727.0,160.3966,160.4841,160.3577,160.4744,29727.0
2024-01-08 14:00:00,164.96,164.98,164.89,164.96,30248.0,160.4647,160.4841,160.3966,160.4647,30248.0
2024-01-08 14:10:00,164.97,165.19,164.96,165.15,57568.0,160.4744,160.6884,160.4647,160.6495,57568.0
2024-01-08 14:20:00,165.15,165.35,165.1,165.3,237031.0,160.6495,160.8441,160.6009,160.7954,237031.0
2024-01-08 14:30:00,165.32,165.48,165.32,165.34,57809.0,160.8149,160.9705,160.8149,160.8343,57809.0
2024-01-08 14:40:00,165.34,165.47,165.33,165.46,53862.0,160.8343,160.9608,160.8246,160.9511,53862.0
2024-01-08 14:50:00,165.46,165.63,165.42,165.57,145866.0,160.9511,161.1164,160.9121,161.0581,145866.0
2024-01-08 15:00:00,165.56,165.58,165.46,165.5,37865.0,161.0483,161.0678,160.9511,160.99,37865.0
2024-01-08 15:10:00,165.49,165.56,165.37,165.54,30757.0,160.9802,161.0483,160.8635,161.0289,30757.0
2024-01-08 15:20:00,165.53,165.57,165.46,165.47,21449.0,161.0191,161.0581,160.9511,160.9608,21449.0
2024-01-08 15:30:00,165.47,165.73,165.45,165.71,97016.0,160.9608,161.2137,160.9413,161.1942,97016.0
2024-01-08 15:40:00,165.72,165.79,165.49,165.5,78188.0,161.204,161.2721,160.9802,160.99,78188.0
2024-01-08 15:50:00,165.5,165.85,165.5,165.8,89078.0,160.99,161.3304,160.99,161.2818,89078.0
2024-01-09 09:30:00,164.94,164.94,164.46,164.78,74568.0,160.4452,160.4452,159.9783,160.2896,74568.0
2024-01-09 09:40:00,164.81,164.9,164.51,164.68,66490.0,160.3188,160.4063,160.0269,160.1923,66490.0
2024-01-09 09:50:00,164.66,164.77,164.62,164.76,32295.0,160.1729,160.2799,160.1339,160.2701,32295.0
2024-01-09 10:00:00,164.75,164.82,164.54,164.72,31819.0,160.2604,160.3285,160.0561,160.2312,31819.0
2024-01-09 10:10:00,164.7,164.92,164.62,164.87,83367.0,160.2118,160.4258,160.1339,160.3771,83367.0
2024-01-09 10:20:00,164.85,164.89,164.77,164.77,13068.0,160.3577,160.3966,160.2799,160.2799,13068.0
2024-01-09 10:30:00,164.8,164.92,164.77,164.84,44392.0,160.309,160.4258,160.2799,160.348,44392.0
2024-01-09 10:40:00,164.79,164.85,164.72,164.74,33149.0,160.2993,160.3577,160.2312,160.2507,33149.0
2024-01-09 10:50:00,164.75,164.75,164.57,164.57,12963.0,160.2604,160.2604,160.0853,160.0853,12963.0
2024-01-09 11:00:00,164.53,164.69,164.53,164.61,23027.0,160.0464,160.202,160.0464,160.1242,23027.0
2024-01-09 11:10:00,164.62,164.74,164.57,164.69,25297.0,160.1339,160.2507,160.0853,160.202,25297.0
2024-01-09 11:20:00,164.7,164.86,164.7,164.83,33202.0,160.2118,160.3674,160.2118,160.3382,33202.0
2024-01-09 11:30:00,164.87,164.93,164.78,164.79,211057.0,160.3771,160.4355,160.2896,160.2993,211057.0
2024-01-09 11:40:00,164.8,164.89,164.74,164.84,25160.0,160.309,160.3966,160.2507,160.348,25160.0
2024-01-09 11:50:00,164.87,165.01,164.85,165.01,18050.0,160.3771,160.5133,160.3577,160.5133,18050.0
2024-01-09 12:00:00,165.0,165.01,164.89,164.98,23292.0,160.5036,160.5133,160.3966,160.4841,23292.0
2024-01-09 12:10:00,164.98,165.01,164.9,164.91,55661.0,160.4841,160.5133,160.4063,160.416,55661.0
2024-01-09 12:20:00,164.9,165.04,164.88,165.0,56898.0,160.4063,160.5425,160.3869,160.5036,56898.0
2024-01-09 12:30:00,165.02,165.06,164.96,164.97,18769.0,160.523,160.562,160.4647,160.4744,18769.0
2024-01-09 12:40:00,164.97,165.04,164.94,164.95,9871.0,160.4744,160.5425,160.4452,160.455,9871.0
2024-01-09 12:50:00,164.96,165.02,164.92,164.95,24975.0,160.4647,160.523,160.4258,160.455,24975.0
2024-01-09 13:00:00,164.96,165.12,164.89,164.91,23220.0,160.4647,160.6203,160.3966,160.416,23220.0
2024-01-09 13:10:00,164.9,164.95,164.86,164.88,16742.0,160.4063,160.455,160.3674,160.3869,16742.0
2024-01-09 13:20:00,164.84,164.9,164.66,164.71,23841.0,160.348,160.4063,160.1729,160.2215,23841.0
2024-01-09 13:30:00,164.7,164.7,164.54,164.69,29747.0,160.2118,160.2118,160.0561,160.202,29747.0
2024-01-09 13:40:00,164.69,164.9,164.67,164.86,20959.0,160.202,160.4063,160.1826,160.3674,20959.0
2024-01-09 13:50:00,164.93,165.07,164.93,164.95,15470.0,160.4355,160.5717,160.4355,160.455,15470.0
2024-01-09 14:00:00,164.97,164.98,164.89,164.95,46989.0,160.4744,160.4841,160.3966,160.455,46989.0
2024-01-09 14:10:00,164.96,164.96,164.63,164.7,34840.0,160.4647,160.4647,160.1437,160.2118,34840.0
2024-01-09 14:20:00,164.69,164.75,164.6,164.63,26497.0,160.202,160.2604,160.1145,160.1437,26497.0
2024-01-09 14:30:00,164.63,164.7,164.58,164.58,39575.0,160.1437,160.2118,160.095,160.095,39575.0
2024-01-09 14:40:00,164.61,164.64,164.51,164.63,38174.0,160.1242,160.1534,160.0269,160.1437,38174.0
2024-01-09 14:50:00,164.64,164.7,164.54,164.68,26212.0,160.1534,160.2118,160.0561,160.1923,26212.0
2024-01-09 15:00:00,164.68,164.77,164.54,164.65,35917.0,160.1923,160.2799,160.0561,160.1631,35917.0
2024-01-09 15:10:00,164.66,164.76,164.65,164.73,29243.0,160.1729,160.2701,160.1631,160.2409,29243.0
2024-01-09 15:20:00,164.72,164.9,164.72,164.72,29237.0,160.2312,160.4063,160.2312,160.2312,29237.0
2024-01-09 15:30:00,164.74,164.77,164.65,164.73,56249.0,160.2507,160.2799,160.1631,160.2409,56249.0
2024-01-09 15:40:00,164.75,164.75,164.62,164.63,45056.0,160.2604,160.2604,160.1339,160.1437,45056.0
2024-01-09 15:50:00,164.64,164.89,164.59,164.79,131161.0,160.1534,160.3966,160.1048,160.2993,131161.0
2024-01-10 09:30:00,164.64,164.77,164.46,164.71,103691.0,160.1534,160.2799,159.9783,160.2215,103691.0
2024-01-10 09:40:00,164.77,164.83,164.56,164.7,46610.0,160.2799,160.3382,160.0756,160.2118,46610.0
2024-01-10 09:50:00,164.71,164.77,164.48,164.51,38419.0,160.2215,160.2799,159.9978,160.0269,38419.0
2024-01-10 10:00:00,164.5,164.54,164.19,164.31,43779.0,160.0172,160.0561,159.7157,159.8324,43779.0
2024-01-10 10:10:00,164.28,164.31,164.17,164.17,22694.0,159.8032,159.8324,159.6962,159.6962,22694.0
2024-01-10 10:20:00,164.16,164.4,164.15,164.39,31229.0,159.6865,159.9199,159.6768,159.9102,31229.0
2024-01-10 10:30:00,164.38,164.46,164.32,164.46,19653.0,159.9005,159.9783,159.8421,159.9783,19653.0
2024-01-10 10:40:00,164.45,164.49,164.3,164.39,141838.0,159.9686,160.0075,159.8227,159.9102,141838.0
2024-01-10 10:50:00,164.39,164.43,164.33,164.41,15856.0,159.9102,159.9491,159.8518,159.9297,15856.0
2024-01-10 11:00:00,164.43,164.43,164.3,164.39,13772.0,159.9491,159.9491,159.8227,159.9102,13772.0
2024-01-10 11:10:00,164.38,164.4,164.19,164.32,15997.0,159.9005,159.9199,159.7157,159.8421,15997.0
2024-01-10 11:20:00,164.3,164.37,164.29,164.34,9422.0,159.8227,159.8908,159.8129,159.8616,9422.0
2024-01-10 11:30:00,164.36,164.37,164.27,164.31,18928.0,159.881,159.8908,159.7935,159.8324,18928.0
2024-01-10 11:40:00,164.31,164.41,164.31,164.36,16778.0,159.8324,159.9297,159.8324,159.881,16778.0
2024-01-10 11:50:00,164.35,164.42,164.25,164.36,16320.0,159.8713,159.9394,159.774,159.881,16320.0
2024-01-10 12:00:00,164.37,164.38,164.27,164.37,13159.0,159.8908,159.9005,159.7935,159.8908,13159.0
2024-01-10 12:10:00,164.34,164.39,164.3,164.34,247340.0,159.8616,159.9102,159.8227,159.8616,247340.0
2024-01-10 12:20:00,164.34,164.41,164.33,164.4,31182.0,159.8616,159.9297,159.8518,159.9199,31182.0
2024-01-10 12:30:00,164.4,164.4,164.34,164.39,16847.0,159.9199,159.9199,159.8616,159.9102,16847.0
2024-01-10 12:40:00,164.39,164.39,164.32,164.38,16921.0,159.9102,159.9102,159.8421,159.9005,16921.0
2024-01-10 12:50:00,164.37,164.42,164.35,164.36,30734.0,159.8908,159.9394,159.8713,159.881,30734.0
2024-01-10 13:00:00,164.38,164.56,164.27,164.37,46308.0,159.9005,160.0756,159.7935,159.8908,46308.0
2024-01-10 13:10:00,164.36,164.4,164.18,164.32,15666.0,159.881,159.9199,159.7059,159.8421,15666.0
2024-01-10 13:20:00,164.33,164.36,164.25,164.31,13986.0,159.8518,159.881,159.774,159.8324,13986.0
2024-01-10 13:30:00,164.31,164.38,164.25,164.33,18101.0,159.8324,159.9005,159.774,159.8518,18101.0
2024-01-10 13:40:00,164.34,164.42,164.33,164.42,45134.0,159.8616,159.9394,159.8518,159.9394,45134.0
2024-01-10 13:50:00,164.42,164.49,164.4,164.46,33254.0,159.9394,160.0075,159.9199,159.9783,33254.0
2024-01-10 14:00:00,164.46,164.48,164.4,164.41,18032.0,159.9783,159.9978,159.9199,159.9297,18032.0
2024-01-10 14:10:00,164.43,164.73,164.42,164.67,124353.0,159.9491,160.2409,159.9394,160.1826,124353.0
2024-01-10 14:20:00,164.65,164.76,164.59,164.75,54090.0,160.1631,160.2701,160.1048,160.2604,54090.0
2024-01-10 14:30:00,164.75,164.79,164.7,164.73,28910.0,160.2604,160.2993,160.2118,160.2409,28910.0
2024-01-10 14:40:00,164.74,164.87,164.73,164.81,26735.0,160.2507,160.3771,160.2409,160.3188,26735.0
2024-01-10 14:50:00,164.81,164.95,164.81,164.92,44974.0,160.3188,160.455,160.3188,160.4258,44974.0
2024-01-10 15:00:00,164.92,165.04,164.84,165.0,29572.0,160.4258,160.5425,160.348,160.5036,29572.0
2024-01-10 15:10:00,165.0,165.02,164.77,164.78,53883.0,160.5036,160.523,160.2799,160.2896,53883.0
2024-01-10 15:20:00,164.78,164.81,164.49,164.6,74636.0,160.2896,160.3188,160.0075,160.1145,74636.0
2024-01-10 15:30:00,164.58,164.75,164.54,164.67,33652.0,160.095,160.2604,160.0561,160.1826,33652.0
2024-01-10 15:40:00,164.68,164.68,164.43,164.43,84971.0,160.1923,160.1923,159.9491,159.9491,84971.0
2024-01-10 15:50:00,164.42,164.83,164.37,164.76,91682.0,159.9394,160.3382,159.8908,160.2701,91682.0
2024-01-11 09:30:00,164.61,164.85,164.14,164.48,82429.0,160.1242,160.3577,159.667,159.9978,82429.0
2024-01-11 09:40:00,164.48,164.53,164.14,164.21,67511.0,159.9978,160.0464,159.667,159.7351,67511.0
2024-01-11 09:50:00,164.21,164.26,164.02,164.07,51415.0,159.7351,159.7838,159.5503,159.5989,51415.0
2024-01-11 10:00:00,164.06,164.07,163.39,163.4,356309.0,159.5892,159.5989,158.9375,158.9472,356309.0
2024-01-11 10:10:00,163.38,163.52,163.24,163.5,133084.0,158.9277,159.0639,158.7916,159.0445,133084.0
2024-01-11 10:20:00,163.51,163.63,163.49,163.61,31688.0,159.0542,159.1709,159.0347,159.1515,31688.0
2024-01-11 10:30:00,163.62,163.75,163.47,163.68,67823.0,159.1612,159.2877,159.0153,159.2196,67823.0
2024-01-11 10:40:00,163.7,163.73,163.5,163.54,36421.0,159.239,159.2682,159.0445,159.0834,36421.0
2024-01-11 10:50:00,163.55,163.57,163.36,163.43,56800.0,159.0931,159.1126,158.9083,158.9764,56800.0
2024-01-11 11:00:00,163.43,163.51,163.34,163.43,160941.0,158.9764,159.0542,158.8888,158.9764,160941.0
2024-01-11 11:10:00,163.47,163.48,163.13,163.21,69307.0,159.0153,159.025,158.6845,158.7624,69307.0
2024-01-11 11:20:00,163.2,163.36,163.18,163.34,38634.0,158.7526,158.9083,158.7332,158.8888,38634.0
2024-01-11 11:30:00,163.33,163.35,163.14,163.16,37378.0,158.8791,158.8986,158.6943,158.7137,37378.0
2024-01-11 11:40:00,163.17,163.41,163.15,163.39,86278.0,158.7235,158.9569,158.704,158.9375,86278.0
2024-01-11 11:50:00,163.41,163.48,163.19,163.25,30285.0,158.9569,159.025,158.7429,158.8013,30285.0
2024-01-11 12:00:00,163.26,163.43,163.26,163.42,12928.0,158.811,158.9764,158.811,158.9666,12928.0
2024-01-11 12:10:00,163.43,163.51,163.41,163.42,25293.0,158.9764,159.0542,158.9569,158.9666,25293.0
2024-01-11 12:20:00,163.42,163.49,163.33,163.34,11408.0,158.9666,159.0347,158.8791,158.8888,11408.0
2024-01-11 12:30:00,163.34,163.45,163.33,163.42,16749.0,158.8888,158.9958,158.8791,158.9666,16749.0
2024-01-11 12:40:00,163.41,163.6,163.41,163.57,20175.0,158.9569,159.1417,158.9569,159.1126,20175.0
2024-01-11 12:50:00,163.6,163.67,163.48,163.57,18452.0,159.1417,159.2098,159.025,159.1126,18452.0
2024-01-11 13:00:00,163.56,163.78,163.56,163.75,15753.0,159.1028,159.3168,159.1028,159.2877,15753.0
2024-01-11 13:10:00,163.75,163.84,163.71,163.73,32560.0,159.2877,159.3752,159.2487,159.2682,32560.0
2024-01-11 13:20:00,163.74,163.75,163.67,163.7,94124.0,159.2779,159.2877,159.2098,159.239,94124.0
2024-01-11 13:30:00,163.69,163.73,163.6,163.68,37437.0,159.2293,159.2682,159.1417,159.2196,37437.0
2024-01-11 13:40:00,163.69,163.71,163.63,163.68,33169.0,159.2293,159.2487,159.1709,159.2196,33169.0
2024-01-11 13:50:00,163.69,163.94,163.66,163.94,70678.0,159.2293,159.4725,159.2001,159.4725,70678.0
2024-01-11 14:00:00,163.94,164.03,163.82,163.84,23960.0,159.4725,159.56,159.3557,159.3752,23960.0
2024-01-11 14:10:00,163.83,164.02,163.83,163.89,62284.0,159.3655,159.5503,159.3655,159.4238,62284.0
2024-01-11 14:20:00,163.9,164.11,163.84,164.06,42562.0,159.4336,159.6378,159.3752,159.5892,42562.0
2024-01-11 14:30:00,164.07,164.13,163.99,164.08,48682.0,159.5989,159.6573,159.5211,159.6087,48682.0
2024-01-11 14:40:00,164.09,164.15,164.02,164.08,32584.0,159.6184,159.6768,159.5503,159.6087,32584.0
2024-01-11 14:50:00,164.09,164.29,164.09,164.26,36528.0,159.6184,159.8129,159.6184,159.7838,36528.0
2024-01-11 15:00:00,164.26,164.29,164.0,164.02,51989.0,159.7838,159.8129,159.5308,159.5503,51989.0
2024-01-11 15:10:00,164.0,164.07,163.85,163.92,52928.0,159.5308,159.5989,159.3849,159.453,52928.0
2024-01-11 15:20:00,163.94,164.07,163.92,163.93,46378.0,159.4725,159.5989,159.453,159.4627,46378.0
2024-01-11 15:30:00,163.93,164.08,163.92,163.92,19832.0,159.4627,159.6087,159.453,159.453,19832.0
2024-01-11 15:40:00,163.93,164.07,163.89,164.03,39782.0,159.4627,159.5989,159.4238,159.56,39782.0
2024-01-11 15:50:00,164.01,164.22,163.87,164.15,94444.0,159.5406,159.7448,159.4044,159.6768,94444.0
2024-01-12 09:30:00,164.74,165.28,164.74,165.15,118428.0,160.2507,160.776,160.2507,160.6495,118428.0
2024-01-12 09:40:00,165.21,165.27,164.96,164.96,71292.0,160.7079,160.7662,160.4647,160.4647,71292.0
2024-01-12 09:50:00,165.01,165.02,164.62,164.64,46732.0,160.5133,160.523,160.1339,160.1534,46732.0
2024-01-12 10:00:00,164.57,164.57,164.25,164.53,361737.0,160.0853,160.0853,159.774,160.0464,361737.0
2024-01-12 10:10:00,164.54,164.54,164.12,164.13,70324.0,160.0561,160.0561,159.6476,159.6573,70324.0
2024-01-12 10:20:00,164.14,164.33,164.11,164.21,116852.0,159.667,159.8518,159.6378,159.7351,116852.0
2024-01-12 10:30:00,164.2,164.3,164.0,164.0,22877.0,159.7254,159.8227,159.5308,159.5308,22877.0
2024-01-12 10:40:00,164.03,164.15,163.89,163.9,93087.0,159.56,159.6768,159.4238,159.4336,93087.0
2024-01-12 10:50:00,163.93,163.96,163.72,163.81,26669.0,159.4627,159.4919,159.2585,159.346,26669.0
2024-01-12 11:00:00,163.79,163.95,163.75,163.94,33843.0,159.3266,159.4822,159.2877,159.4725,33843.0
2024-01-12 11:10:00,163.93,163.99,163.85,163.94,13143.0,159.4627,159.5211,159.3849,159.4725,13143.0
2024-01-12 11:20:00,163.93,164.09,163.86,164.03,29339.0,159.4627,159.6184,159.3947,159.56,29339.0
2024-01-12 11:30:00,164.04,164.16,163.72,163.84,40830.0,159.5698,159.6865,159.2585,159.3752,40830.0
2024-01-12 11:40:00,163.85,163.86,163.71,163.76,35157.0,159.3849,159.3947,159.2487,159.2974,35157.0
2024-01-12 11:50:00,163.75,163.86,163.71,163.81,9692.0,159.2877,159.3947,159.2487,159.346,9692.0
2024-01-12 12:00:00,163.83,163.87,163.73,163.77,75611.0,159.3655,159.4044,159.2682,159.3071,75611.0
2024-01-12 12:10:00,163.83,163.97,163.78,163.96,18737.0,159.3655,159.5017,159.3168,159.4919,18737.0
2024-01-12 12:20:00,163.97,163.99,163.76,163.87,18250.0,159.5017,159.5211,159.2974,159.4044,18250.0
2024-01-12 12:30:00,163.87,163.93,163.79,163.86,13631.0,159.4044,159.4627,159.3266,159.3947,13631.0
2024-01-12 12:40:00,163.89,163.92,163.82,163.88,34277.0,159.4238,159.453,159.3557,159.4141,34277.0
2024-01-12 12:50:00,163.87,164.03,163.84,163.89,67232.0,159.4044,159.56,159.3752,159.4238,67232.0
2024-01-12 13:00:00,163.9,164.04,163.9,164.02,19099.0,159.4336,159.5698,159.4336,159.5503,19099.0
2024-01-12 13:10:00,164.03,164.08,164.0,164.03,19389.0,159.56,159.6087,159.5308,159.56,19389.0
2024-01-12 13:20:00,164.05,164.11,163.99,164.09,16006.0,159.5795,159.6378,159.5211,159.6184,16006.0
2024-01-12 13:30:00,164.09,164.17,164.04,164.16,27721.0,159.6184,159.6962,159.5698,159.6865,27721.0
2024-01-12 13:40:00,164.17,164.2,164.1,164.19,51792.0,159.6962,159.7254,159.6281,159.7157,51792.0
2024-01-12 13:50:00,164.19,164.27,164.14,164.22,38819.0,159.7157,159.7935,159.667,159.7448,38819.0
2024-01-12 14:00:00,164.22,164.29,164.21,164.28,20582.0,159.7448,159.8129,159.7351,159.8032,20582.0
2024-01-12 14:10:00,164.26,164.33,164.23,164.3,29223.0,159.7838,159.8518,159.7546,159.8227,29223.0
2024-01-12 14:20:00,164.3,164.31,164.14,164.25,87532.0,159.8227,159.8324,159.667,159.774,87532.0
2024-01-12 14:30:00,164.25,164.25,164.0,164.07,40863.0,159.774,159.774,159.5308,159.5989,40863.0
2024-01-12 14:40:00,164.08,164.09,163.95,164.0,37468.0,159.6087,159.6184,159.4822,159.5308,37468.0
2024-01-12 14:50:00,164.02,164.12,163.96,164.03,36724.0,159.5503,159.6476,159.4919,159.56,36724.0
2024-01-12 15:00:00,163.99,164.1,163.98,164.0,44012.0,159.5211,159.6281,159.5114,159.5308,44012.0
2024-01-12 15:10:00,163.98,164.04,163.92,163.94,40853.0,159.5114,159.5698,159.453,159.4725,40853.0
2024-01-12 15:20:00,163.94,164.02,163.87,163.98,35521.0,159.4725,159.5503,159.4044,159.5114,35521.0
2024-01-12 15:30:00,163.97,164.09,163.94,164.03,36028.0,159.5017,159.6184,159.4725,159.56,36028.0
2024-01-12 15:40:00,164.03,164.13,163.95,164.13,77172.0,159.56,159.6573,159.4822,159.6573,77172.0
2024-01-12 15:50:00,164.14,164.17,164.02,164.11,92667.0,159.667,159.6962,159.5503,159.6378,92667.0
2024-01-16 09:30:00,163.29,163.47,162.82,162.89,80558.0,158.8402,159.0153,158.383,158.4511,80558.0
2024-01-16 09:40:00,162.85,162.89,162.69,162.73,51096.0,158.4122,158.4511,158.2565,158.2955,51096.0
2024-01-16 09:50:00,162.73,162.9,162.63,162.89,32661.0,158.2955,158.4608,158.1982,158.4511,32661.0
2024-01-16 10:00:00,162.89,163.08,162.84,163.0,77710.0,158.4511,158.6359,158.4025,158.5581,77710.0
2024-01-16 10:10:00,163.0,163.2,162.98,163.18,38529.0,158.5581,158.7526,158.5386,158.7332,38529.0
2024-01-16 10:20:00,163.18,163.4,163.17,163.28,76934.0,158.7332,158.9472,158.7235,158.8305,76934.0
2024-01-16 10:30:00,163.32,163.4,163.21,163.4,84481.0,158.8694,158.9472,158.7624,158.9472,84481.0
2024-01-16 10:40:00,163.37,163.48,163.34,163.37,106001.0,158.918,159.025,158.8888,158.918,106001.0
2024-01-16 10:50:00,163.4,163.43,163.24,163.28,134100.0,158.9472,158.9764,158.7916,158.8305,134100.0
2024-01-16 11:00:00,163.29,163.33,162.83,163.01,927133.0,158.8402,158.8791,158.3927,158.5678,927133.0
2024-01-16 11:10:00,163.03,163.3,162.98,163.22,290652.0,158.5873,158.8499,158.5386,158.7721,290652.0
2024-01-16 11:20:00,163.25,163.46,163.2,163.21,163248.0,158.8013,159.0056,158.7526,158.7624,163248.0
2024-01-16 11:30:00,163.22,163.4,163.21,163.29,141283.0,158.7721,158.9472,158.7624,158.8402,141283.0
2024-01-16 11:40:00,163.29,163.3,163.15,163.21,86485.0,158.8402,158.8499,158.704,158.7624,86485.0
2024-01-16 11:50:00,163.21,163.29,163.1,163.15,36971.0,158.7624,158.8402,158.6554,158.704,36971.0
2024-01-16 12:00:00,163.14,163.17,162.93,162.95,50528.0,158.6943,158.7235,158.49,158.5095,50528.0
2024-01-16 12:10:00,162.97,163.04,162.92,162.92,39986.0,158.5289,158.597,158.4803,158.4803,39986.0
2024-01-16 12:20:00,162.93,163.04,162.87,162.9,63801.0,158.49,158.597,158.4316,158.4608,63801.0
2024-01-16 12:30:00,162.91,162.94,162.79,162.89,74186.0,158.4705,158.4997,158.3538,158.4511,74186.0
2024-01-16 12:40:00,162.91,162.95,162.8,162.8,38778.0,158.4705,158.5095,158.3635,158.3635,38778.0
2024-01-16 12:50:00,162.8,162.92,162.8,162.81,24693.0,158.3635,158.4803,158.3635,158.3733,24693.0
2024-01-16 13:00:00,162.79,162.93,162.77,162.91,285642.0,158.3538,158.49,158.3344,158.4705,285642.0
2024-01-16 13:10:00,162.91,163.16,162.88,163.07,71283.0,158.4705,158.7137,158.4414,158.6262,71283.0
2024-01-16 13:20:00,163.08,163.13,162.98,163.13,32138.0,158.6359,158.6845,158.5386,158.6845,32138.0
2024-01-16 13:30:00,163.15,163.21,162.95,162.95,115438.0,158.704,158.7624,158.5095,158.5095,115438.0
2024-01-16 13:40:00,162.94,162.96,162.76,162.79,71099.0,158.4997,158.5192,158.3246,158.3538,71099.0
2024-01-16 13:50:00,162.79,162.81,162.69,162.8,159721.0,158.3538,158.3733,158.2565,158.3635,159721.0
2024-01-16 14:00:00,162.8,162.84,162.63,162.63,57514.0,158.3635,158.4025,158.1982,158.1982,57514.0
2024-01-16 14:10:00,162.64,162.66,162.47,162.47,58901.0,158.2079,158.2274,158.0425,158.0425,58901.0
2024-01-16 14:20:00,162.47,162.67,162.47,162.57,77923.0,158.0425,158.2371,158.0425,158.1398,77923.0
2024-01-16 14:30:00,162.57,162.66,162.52,162.6,230059.0,158.1398,158.2274,158.0912,158.169,230059.0
2024-01-16 14:40:00,162.59,162.76,162.55,162.71,142209.0,158.1593,158.3246,158.1204,158.276,142209.0
2024-01-16 14:50:00,162.71,162.77,162.68,162.74,34805.0,158.276,158.3344,158.2468,158.3052,34805.0
2024-01-16 15:00:00,162.75,162.78,162.7,162.75,46366.0,158.3149,158.3441,158.2663,158.3149,46366.0
2024-01-16 15:10:00,162.75,162.79,162.67,162.75,53345.0,158.3149,158.3538,158.2371,158.3149,53345.0
2024-01-16 15:20:00,162.77,162.77,162.63,162.66,53135.0,158.3344,158.3344,158.1982,158.2274,53135.0
2024-01-16 15:30:00,162.67,162.69,162.53,162.62,58507.0,158.2371,158.2565,158.1009,158.1884,58507.0
2024-01-16 15:40:00,162.61,162.71,162.55,162.69,44469.0,158.1787,158.276,158.1204,158.2565,44469.0
2024-01-16 15:50:00,162.68,162.99,162.67,162.95,119901.0,158.2468,158.5484,158.2371,158.5095,119901.0
2024-01-17 09:30:00,161.7,162.16,161.57,162.12,66068.0,157.2935,157.741,157.1671,157.7021,66068.0
2024-01-17 09:40:00,162.15,162.39,161.99,162.39,45776.0,157.7313,157.9647,157.5756,157.9647,45776.0
2024-01-17 09:50:00,162.39,162.53,162.29,162.46,46870.0,157.9647,158.1009,157.8674,158.0328,46870.0
2024-01-17 10:00:00,162.42,162.74,162.4,162.63,39384.0,157.9939,158.3052,157.9744,158.1982,39384.0
2024-01-17 10:10:00,162.61,162.68,162.39,162.39,72418.0,158.1787,158.2468,157.9647,157.9647,72418.0
2024-01-17 10:20:00,162.31,162.5,162.31,162.39,42214.0,157.8869,158.0717,157.8869,157.9647,42214.0
2024-01-17 10:30:00,162.37,162.49,162.29,162.45,30169.0,157.9453,158.062,157.8674,158.0231,30169.0
2024-01-17 10:40:00,162.44,162.44,162.26,162.31,45291.0,158.0134,158.0134,157.8383,157.8869,45291.0
2024-01-17 10:50:00,162.34,162.34,162.18,162.25,17739.0,157.9161,157.9161,157.7604,157.8285,17739.0
2024-01-17 11:00:00,162.26,162.4,162.26,162.34,50030.0,157.8383,157.9744,157.8383,157.9161,50030.0
2024-01-17 11:10:00,162.34,162.39,162.27,162.29,27162.0,157.9161,157.9647,157.848,157.8674,27162.0
2024-01-17 11:20:00,162.29,162.39,162.21,162.21,26330.0,157.8674,157.9647,157.7896,157.7896,26330.0
2024-01-17 11:30:00,162.21,162.31,162.11,162.25,41814.0,157.7896,157.8869,157.6923,157.8285,41814.0
2024-01-17 11:40:00,162.26,162.26,162.17,162.17,93148.0,157.8383,157.8383,157.7507,157.7507,93148.0
2024-01-17 11:50:00,162.15,162.15,162.03,162.03,14031.0,157.7313,157.7313,157.6145,157.6145,14031.0
2024-01-17 12:00:00,162.02,162.04,161.92,161.93,32227.0,157.6048,157.6243,157.5075,157.5173,32227.0
2024-01-17 12:10:00,161.91,161.98,161.87,161.87,9922.0,157.4978,157.5659,157.4589,157.4589,9922.0
2024-01-17 12:20:00,161.88,161.88,161.74,161.77,30672.0,157.4686,157.4686,157.3324,157.3616,30672.0
2024-01-17 12:30:00,161.75,161.77,161.7,161.75,16726.0,157.3422,157.3616,157.2935,157.3422,16726.0
2024-01-17 12:40:00,161.7,161.76,161.62,161.75,12778.0,157.2935,157.3519,157.2157,157.3422,12778.0
2024-01-17 12:50:00,161.74,161.81,161.7,161.7,13350.0,157.3324,157.4005,157.2935,157.2935,13350.0
2024-01-17 13:00:00,161.73,161.78,161.63,161.64,44370.0,157.3227,157.3713,157.2254,157.2352,44370.0
2024-01-17 13:10:00,161.62,161.66,161.49,161.54,23764.0,157.2157,157.2546,157.0892,157.1379,23764.0
2024-01-17 13:20:00,161.55,161.55,161.33,161.38,28204.0,157.1476,157.1476,156.9336,156.9822,28204.0
2024-01-17 13:30:00,161.37,161.4,161.23,161.25,55143.0,156.9725,157.0017,156.8363,156.8558,55143.0
2024-01-17 13:40:00,161.26,161.3,161.16,161.21,28315.0,156.8655,156.9044,156.7682,156.8169,28315.0
2024-01-17 13:50:00,161.2,161.43,161.2,161.42,64455.0,156.8071,157.0309,156.8071,157.0211,64455.0
2024-01-17 14:00:00,161.42,161.55,161.4,161.44,49383.0,157.0211,157.1476,157.0017,157.0406,49383.0
2024-01-17 14:10:00,161.45,161.5,161.39,161.48,44902.0,157.0503,157.099,156.992,157.0795,44902.0
2024-01-17 14:20:00,161.48,161.6,161.44,161.53,46105.0,157.0795,157.1962,157.0406,157.1282,46105.0
2024-01-17 14:30:00,161.57,161.59,161.5,161.5,48200.0,157.1671,157.1865,157.099,157.099,48200.0
2024-01-17 14:40:00,161.52,161.63,161.51,161.55,14222.0,157.1184,157.2254,157.1087,157.1476,14222.0
2024-01-17 14:50:00,161.55,161.58,161.52,161.54,43358.0,157.1476,157.1768,157.1184,157.1379,43358.0
2024-01-17 15:00:00,161.54,161.55,161.39,161.41,61358.0,157.1379,157.1476,156.992,157.0114,61358.0
2024-01-17 15:10:00,161.4,161.45,161.29,161.43,62610.0,157.0017,157.0503,156.8947,157.0309,62610.0
2024-01-17 15:20:00,161.44,161.44,161.34,161.39,69312.0,157.0406,157.0406,156.9433,156.992,69312.0
2024-01-17 15:30:00,161.39,161.65,161.38,161.6,31694.0,156.992,157.2449,156.9822,157.1962,31694.0
2024-01-17 15:40:00,161.62,161.66,161.58,161.59,31475.0,157.2157,157.2546,157.1768,157.1865,31475.0
2024-01-17 15:50:00,161.6,161.88,161.6,161.81,79610.0,157.1962,157.4686,157.1962,157.4005,79610.0
2024-01-18 09:30:00,161.94,161.94,161.58,161.63,53984.0,157.527,157.527,157.1768,157.2254,53984.0
2024-01-18 09:40:00,161.65,161.79,161.39,161.49,157673.0,157.2449,157.3811,156.992,157.0892,157673.0
2024-01-18 09:50:00,161.5,161.57,161.33,161.56,55499.0,157.099,157.1671,156.9336,157.1573,55499.0
2024-01-18 10:00:00,161.56,161.77,161.52,161.72,24733.0,157.1573,157.3616,157.1184,157.313,24733.0
2024-01-18 10:10:00,161.71,161.87,161.64,161.69,226680.0,157.3032,157.4589,157.2352,157.2838,226680.0
2024-01-18 10:20:00,161.7,161.75,161.57,161.7,59828.0,157.2935,157.3422,157.1671,157.2935,59828.0
2024-01-18 10:30:00,161.69,161.84,161.62,161.71,48573.0,157.2838,157.4297,157.2157,157.3032,48573.0
2024-01-18 10:40:00,161.72,161.75,161.57,161.63,28858.0,157.313,157.3422,157.1671,157.2254,28858.0
2024-01-18 10:50:00,161.66,161.68,161.35,161.37,43886.0,157.2546,157.2741,156.9531,156.9725,43886.0
2024-01-18 11:00:00,161.37,161.38,161.21,161.27,30272.0,156.9725,156.9822,156.8169,156.8752,30272.0
2024-01-18 11:10:00,161.29,161.47,161.29,161.37,20094.0,156.8947,157.0698,156.8947,156.9725,20094.0
2024-01-18 11:20:00,161.33,161.46,161.33,161.43,17631.0,156.9336,157.0601,156.9336,157.0309,17631.0
2024-01-18 11:30:00,161.45,161.55,161.39,161.48,22620.0,157.0503,157.1476,156.992,157.0795,22620.0
2024-01-18 11:40:00,161.46,161.46,161.25,161.26,39752.0,157.0601,157.0601,156.8558,156.8655,39752.0
2024-01-18 11:50:00,161.24,161.43,161.24,161.33,29600.0,156.8461,157.0309,156.8461,156.9336,29600.0
2024-01-18 12:00:00,161.33,161.36,161.08,161.15,54178.0,156.9336,156.9628,156.6904,156.7585,54178.0
2024-01-18 12:10:00,161.17,161.28,161.07,161.19,21876.0,156.778,156.885,156.6807,156.7974,21876.0
2024-01-18 12:20:00,161.19,161.24,161.14,161.19,34866.0,156.7974,156.8461,156.7488,156.7974,34866.0
2024-01-18 12:30:00,161.19,161.22,161.09,161.22,22226.0,156.7974,156.8266,156.7001,156.8266,22226.0
2024-01-18 12:40:00,161.21,161.27,161.16,161.26,17674.0,156.8169,156.8752,156.7682,156.8655,17674.0
2024-01-18 12:50:00,161.25,161.26,161.09,161.1,59828.0,156.8558,156.8655,156.7001,156.7099,59828.0
2024-01-18 13:00:00,161.12,161.13,160.98,161.11,50226.0,156.7293,156.7391,156.5931,156.7196,50226.0
2024-01-18 13:10:00,161.11,161.2,161.05,161.16,59021.0,156.7196,156.8071,156.6612,156.7682,59021.0
2024-01-18 13:20:00,161.14,161.26,161.1,161.19,113385.0,156.7488,156.8655,156.7099,156.7974,113385.0
2024-01-18 13:30:00,161.17,161.42,161.17,161.42,57512.0,156.778,157.0211,156.778,157.0211,57512.0
2024-01-18 13:40:00,161.43,161.49,161.38,161.46,40671.0,157.0309,157.0892,156.9822,157.0601,40671.0
2024-01-18 13:50:00,161.48,161.57,161.48,161.49,39266.0,157.0795,157.1671,157.0795,157.0892,39266.0
2024-01-18 14:00:00,161.49,161.65,161.49,161.61,96041.0,157.0892,157.2449,157.0892,157.206,96041.0
2024-01-18 14:10:00,161.61,161.74,161.61,161.69,63185.0,157.206,157.3324,157.206,157.2838,63185.0
2024-01-18 14:20:00,161.69,161.95,161.65,161.94,59699.0,157.2838,157.5367,157.2449,157.527,59699.0
2024-01-18 14:30:00,161.94,162.05,161.94,161.98,43350.0,157.527,157.634,157.527,157.5659,43350.0
2024-01-18 14:40:00,161.98,162.0,161.72,161.83,63017.0,157.5659,157.5853,157.313,157.42,63017.0
2024-01-18 14:50:00,161.84,162.02,161.84,161.99,28146.0,157.4297,157.6048,157.4297,157.5756,28146.0
2024-01-18 15:00:00,162.02,162.18,161.95,162.17,42979.0,157.6048,157.7604,157.5367,157.7507,42979.0
2024-01-18 15:10:00,162.17,162.23,162.11,162.15,28207.0,157.7507,157.8091,157.6923,157.7313,28207.0
2024-01-18 15:20:00,162.14,162.34,162.14,162.31,37213.0,157.7215,157.9161,157.7215,157.8869,37213.0
2024-01-18 15:30:00,162.35,162.36,162.22,162.22,53242.0,157.9258,157.9355,157.7993,157.7993,53242.0
2024-01-18 15:40:00,162.21,162.37,162.19,162.34,71189.0,157.7896,157.9453,157.7702,157.9161,71189.0
2024-01-18 15:50:00,162.33,162.52,162.3,162.35,310598.0,157.9064,158.0912,157.8772,157.9258,310598.0
2024-01-19 09:30:00,162.89,162.89,162.02,162.02,164164.0,158.4511,158.4511,157.6048,157.6048,164164.0
2024-01-19 09:40:00,162.06,162.23,161.88,162.23,53541.0,157.6437,157.8091,157.4686,157.8091,53541.0
2024-01-19 09:50:00,162.24,162.49,162.16,162.49,29350.0,157.8188,158.062,157.741,158.062,29350.0
2024-01-19 10:00:00,162.56,162.66,162.2,162.32,75316.0,158.1301,158.2274,157.7799,157.8966,75316.0
2024-01-19 10:10:00,162.35,162.48,162.25,162.45,28645.0,157.9258,158.0523,157.8285,158.0231,28645.0
2024-01-19 10:20:00,162.5,162.53,162.33,162.43,271567.0,158.0717,158.1009,157.9064,158.0036,271567.0
2024-01-19 10:30:00,162.43,162.46,162.25,162.38,35119.0,158.0036,158.0328,157.8285,157.955,35119.0
2024-01-19 10:40:00,162.4,162.55,162.37,162.42,16267.0,157.9744,158.1204,157.9453,157.9939,16267.0
2024-01-19 10:50:00,162.4,162.59,162.36,162.56,49801.0,157.9744,158.1593,157.9355,158.1301,49801.0
2024-01-19 11:00:00,162.56,162.7,162.47,162.68,42811.0,158.1301,158.2663,158.0425,158.2468,42811.0
2024-01-19 11:10:00,162.7,162.9,162.68,162.69,40628.0,158.2663,158.4608,158.2468,158.2565,40628.0
2024-01-19 11:20:00,162.69,162.76,162.65,162.68,25964.0,158.2565,158.3246,158.2176,158.2468,25964.0
2024-01-19 11:30:00,162.65,162.7,162.52,162.57,135522.0,158.2176,158.2663,158.0912,158.1398,135522.0
2024-01-19 11:40:00,162.56,162.58,162.45,162.47,36575.0,158.1301,158.1495,158.0231,158.0425,36575.0
2024-01-19 11:50:00,162.46,162.64,162.46,162.62,65127.0,158.0328,158.2079,158.0328,158.1884,65127.0
2024-01-19 12:00:00,162.63,162.65,162.55,162.56,101370.0,158.1982,158.2176,158.1204,158.1301,101370.0
2024-01-19 12:10:00,162.57,162.69,162.49,162.65,38180.0,158.1398,158.2565,158.062,158.2176,38180.0
2024-01-19 12:20:00,162.63,162.83,162.63,162.81,21078.0,158.1982,158.3927,158.1982,158.3733,21078.0
2024-01-19 12:30:00,162.82,163.03,162.82,162.86,120350.0,158.383,158.5873,158.383,158.4219,120350.0
2024-01-19 12:40:00,162.87,162.93,162.75,162.9,39103.0,158.4316,158.49,158.3149,158.4608,39103.0
2024-01-19 12:50:00,162.92,163.11,162.92,163.1,63883.0,158.4803,158.6651,158.4803,158.6554,63883.0
2024-01-19 13:00:00,163.1,163.14,162.98,163.08,6375.0,158.6554,158.6943,158.5386,158.6359,6375.0
2024-01-19 13:10:00,163.09,163.35,163.09,163.21,18060.0,158.6456,158.8986,158.6456,158.7624,18060.0
2024-01-19 13:20:00,163.24,163.44,163.24,163.44,10648.0,158.7916,158.9861,158.7916,158.9861,10648.0
2024-01-19 13:30:00,163.46,163.52,163.4,163.48,26436.0,159.0056,159.0639,158.9472,159.025,26436.0
2024-01-19 13:40:00,163.48,163.55,163.45,163.51,8681.0,159.025,159.0931,158.9958,159.0542,8681.0
2024-01-19 13:50:00,163.52,163.62,163.45,163.61,15255.0,159.0639,159.1612,158.9958,159.1515,15255.0
2024-01-19 14:00:00,163.63,163.67,163.59,163.66,25437.0,159.1709,159.2098,159.132,159.2001,25437.0
2024-01-19 14:10:00,163.67,163.84,163.67,163.72,32274.0,159.2098,159.3752,159.2098,159.2585,32274.0
2024-01-19 14:20:00,163.73,164.07,163.71,163.85,61917.0,159.2682,159.5989,159.2487,159.3849,61917.0
2024-01-19 14:30:00,163.86,163.9,163.63,163.8,87690.0,159.3947,159.4336,159.1709,159.3363,87690.0
2024-01-19 14:40:00,163.8,163.85,163.67,163.81,49687.0,159.3363,159.3849,159.2098,159.346,49687.0
2024-01-19 14:50:00,163.81,163.83,163.7,163.82,22170.0,159.346,159.3655,159.239,159.3557,22170.0
2024-01-19 15:00:00,163.8,163.93,163.77,163.8,81022.0,159.3363,159.4627,159.3071,159.3363,81022.0
2024-01-19 15:10:00,163.81,163.87,163.76,163.82,34215.0,159.346,159.4044,159.2974,159.3557,34215.0
2024-01-19 15:20:00,163.83,163.84,163.68,163.77,22423.0,159.3655,159.3752,159.2196,159.3071,22423.0
2024-01-19 15:30:00,163.78,163.84,163.71,163.76,73750.0,159.3168,159.3752,159.2487,159.2974,73750.0
2024-01-19 15:40:00,163.75,163.78,163.65,163.73,110875.0,159.2877,159.3168,159.1904,159.2682,110875.0
2024-01-19 15:50:00,163.73,163.82,163.68,163.8,91209.0,159.2682,159.3557,159.2196,159.3363,91209.0
2024-01-22 09:30:00,164.1,164.56,164.05,164.56,107542.0,159.6281,160.0756,159.5795,160.0756,107542.0
2024-01-22 09:40:00,164.56,164.73,164.56,164.7,67606.0,160.0756,160.2409,160.0756,160.2118,67606.0
2024-01-22 09:50:00,164.68,164.88,164.64,164.72,100511.0,160.1923,160.3869,160.1534,160.2312,100511.0
2024-01-22 10:00:00,164.72,164.84,164.61,164.71,97491.0,160.2312,160.348,160.1242,160.2215,97491.0
2024-01-22 10:10:00,164.72,164.88,164.67,164.74,56104.0,160.2312,160.3869,160.1826,160.2507,56104.0
2024-01-22 10:20:00,164.75,164.96,164.75,164.87,134605.0,160.2604,160.4647,160.2604,160.3771,134605.0
2024-01-22 10:30:00,164.89,164.91,164.6,164.67,116481.0,160.3966,160.416,160.1145,160.1826,116481.0
2024-01-22 10:40:00,164.67,164.69,164.4,164.44,574678.0,160.1826,160.202,159.9199,159.9589,574678.0
2024-01-22 10:50:00,164.46,164.6,164.44,164.52,45928.0,159.9783,160.1145,159.9589,160.0367,45928.0
2024-01-22 11:00:00,164.53,164.54,164.24,164.35,58320.0,160.0464,160.0561,159.7643,159.8713,58320.0
2024-01-22 11:10:00,164.31,164.43,164.28,164.42,31389.0,159.8324,159.9491,159.8032,159.9394,31389.0
2024-01-22 11:20:00,164.43,164.43,164.29,164.39,25592.0,159.9491,159.9491,159.8129,159.9102,25592.0
2024-01-22 11:30:00,164.4,164.42,164.31,164.33,42479.0,159.9199,159.9394,159.8324,159.8518,42479.0
2024-01-22 11:40:00,164.29,164.3,164.16,164.2,43860.0,159.8129,159.8227,159.6865,159.7254,43860.0
2024-01-22 11:50:00,164.2,164.38,164.16,164.34,51919.0,159.7254,159.9005,159.6865,159.8616,51919.0
2024-01-22 12:00:00,164.35,164.39,164.23,164.27,44307.0,159.8713,159.9102,159.7546,159.7935,44307.0
2024-01-22 12:10:00,164.27,164.36,164.22,164.33,232278.0,159.7935,159.881,159.7448,159.8518,232278.0
2024-01-22 12:20:00,164.35,164.41,164.33,164.39,26139.0,159.8713,159.9297,159.8518,159.9102,26139.0
2024-01-22 12:30:00,164.39,164.41,164.25,164.35,21643.0,159.9102,159.9297,159.774,159.8713,21643.0
2024-01-22 12:40:00,164.35,164.36,164.26,164.27,21718.0,159.8713,159.881,159.7838,159.7935,21718.0
2024-01-22 12:50:00,164.27,164.32,164.21,164.27,22972.0,159.7935,159.8421,159.7351,159.7935,22972.0
2024-01-22 13:00:00,164.28,164.3,164.19,164.24,26180.0,159.8032,159.8227,159.7157,159.7643,26180.0
2024-01-22 13:10:00,164.25,164.36,164.24,164.24,17075.0,159.774,159.881,159.7643,159.7643,17075.0
2024-01-22 13:20:00,164.24,164.31,164.02,164.06,47471.0,159.7643,159.8324,159.5503,159.5892,47471.0
2024-01-22 13:30:00,164.06,164.2,164.05,164.17,56499.0,159.5892,159.7254,159.5795,159.6962,56499.0
2024-01-22 13:40:00,164.16,164.27,164.13,164.24,25653.0,159.6865,159.7935,159.6573,159.7643,25653.0
2024-01-22 13:50:00,164.24,164.34,164.22,164.27,11548.0,159.7643,159.8616,159.7448,159.7935,11548.0
2024-01-22 14:00:00,164.29,164.33,164.27,164.29,19710.0,159.8129,159.8518,159.7935,159.8129,19710.0
2024-01-22 14:10:00,164.29,164.29,164.09,164.12,46691.0,159.8129,159.8129,159.6184,159.6476,46691.0
2024-01-22 14:20:00,164.1,164.23,164.04,164.23,33404.0,159.6281,159.7546,159.5698,159.7546,33404.0
2024-01-22 14:30:00,164.23,164.27,164.14,164.22,74887.0,159.7546,159.7935,159.667,159.7448,74887.0
2024-01-22 14:40:00,164.22,164.25,164.18,164.24,31572.0,159.7448,159.774,159.7059,159.7643,31572.0
2024-01-22 14:50:00,164.24,164.27,164.22,164.25,38515.0,159.7643,159.7935,159.7448,159.774,38515.0
2024-01-22 15:00:00,164.26,164.29,164.14,164.29,144725.0,159.7838,159.8129,159.667,159.8129,144725.0
2024-01-22 15:10:00,164.28,164.37,164.27,164.37,89791.0,159.8032,159.8908,159.7935,159.8908,89791.0
2024-01-22 15:20:00,164.36,164.52,164.33,164.49,61091.0,159.881,160.0367,159.8518,160.0075,61091.0
2024-01-22 15:30:00,164.49,164.55,164.45,164.47,53898.0,160.0075,160.0659,159.9686,159.988,53898.0
2024-01-22 15:40:00,164.47,164.51,164.34,164.35,111876.0,159.988,160.0269,159.8616,159.8713,111876.0
2024-01-22 15:50:00,164.35,164.47,164.34,164.36,328153.0,159.8713,159.988,159.8616,159.881,328153.0
2024-01-23 09:30:00,164.49,164.96,164.49,164.89,58128.0,160.0075,160.4647,160.0075,160.3966,58128.0
2024-01-23 09:40:00,164.78,164.82,164.63,164.64,22557.0,160.2896,160.3285,160.1437,160.1534,22557.0
2024-01-23 09:50:00,164.64,164.68,164.56,164.64,30302.0,160.1534,160.1923,160.0756,160.1534,30302.0
2024-01-23 10:00:00,164.65,164.73,164.63,164.65,15819.0,160.1631,160.2409,160.1437,160.1631,15819.0
2024-01-23 10:10:00,164.67,164.86,164.67,164.82,36252.0,160.1826,160.3674,160.1826,160.3285,36252.0
2024-01-23 10:20:00,164.84,164.88,164.65,164.65,38862.0,160.348,160.3869,160.1631,160.1631,38862.0
2024-01-23 10:30:00,164.64,164.64,164.39,164.4,46289.0,160.1534,160.1534,159.9102,159.9199,46289.0
2024-01-23 10:40:00,164.4,164.4,164.15,164.27,19718.0,159.9199,159.9199,159.6768,159.7935,19718.0
2024-01-23 10:50:00,164.25,164.28,164.14,164.23,17405.0,159.774,159.8032,159.667,159.7546,17405.0
2024-01-23 11:00:00,164.26,164.33,164.26,164.32,32285.0,159.7838,159.8518,159.7838,159.8421,32285.0
2024-01-23 11:10:00,164.34,164.4,164.23,164.27,34154.0,159.8616,159.9199,159.7546,159.7935,34154.0
2024-01-23 11:20:00,164.24,164.29,164.19,164.26,20561.0,159.7643,159.8129,159.7157,159.7838,20561.0
2024-01-23 11:30:00,164.26,164.3,164.2,164.28,31212.0,159.7838,159.8227,159.7254,159.8032,31212.0
2024-01-23 11:40:00,164.29,164.36,164.26,164.26,33769.0,159.8129,159.881,159.7838,159.7838,33769.0
2024-01-23 11:50:00,164.26,164.39,164.25,164.39,48230.0,159.7838,159.9102,159.774,159.9102,48230.0
2024-01-23 12:00:00,164.4,164.41,164.33,164.38,9652.0,159.9199,159.9297,159.8518,159.9005,9652.0
2024-01-23 12:10:00,164.38,164.42,164.32,164.37,11106.0,159.9005,159.9394,159.8421,159.8908,11106.0
2024-01-23 12:20:00,164.37,164.37,164.28,164.33,16510.0,159.8908,159.8908,159.8032,159.8518,16510.0
2024-01-23 12:30:00,164.31,164.36,164.28,164.29,15168.0,159.8324,159.881,159.8032,159.8129,15168.0
2024-01-23 12:40:00,164.3,164.38,164.28,164.34,9987.0,159.8227,159.9005,159.8032,159.8616,9987.0
2024-01-23 12:50:00,164.31,164.42,164.31,164.42,12097.0,159.8324,159.9394,159.8324,159.9394,12097.0
2024-01-23 13:00:00,164.41,164.41,164.31,164.37,8218.0,159.9297,159.9297,159.8324,159.8908,8218.0
2024-01-23 13:10:00,164.37,164.44,164.36,164.39,11295.0,159.8908,159.9589,159.881,159.9102,11295.0
2024-01-23 13:20:00,164.39,164.42,164.35,164.38,13797.0,159.9102,159.9394,159.8713,159.9005,13797.0
2024-01-23 13:30:00,164.39,164.4,164.33,164.39,12955.0,159.9102,159.9199,159.8518,159.9102,12955.0
2024-01-23 13:40:00,164.39,164.49,164.36,164.47,12241.0,159.9102,160.0075,159.881,159.988,12241.0
2024-01-23 13:50:00,164.47,164.53,164.46,164.51,20393.0,159.988,160.0464,159.9783,160.0269,20393.0
2024-01-23 14:00:00,164.52,164.53,164.48,164.51,14310.0,160.0367,160.0464,159.9978,160.0269,14310.0
2024-01-23 14:10:00,164.49,164.55,164.49,164.51,13640.0,160.0075,160.0659,160.0075,160.0269,13640.0
2024-01-23 14:20:00,164.51,164.53,164.44,164.51,16291.0,160.0269,160.0464,159.9589,160.0269,16291.0
2024-01-23 14:30:00,164.5,164.56,164.46,164.55,31898.0,160.0172,160.0756,159.9783,160.0659,31898.0
2024-01-23 14:40:00,164.56,164.71,164.56,164.67,17584.0,160.0756,160.2215,160.0756,160.1826,17584.0
2024-01-23 14:50:00,164.66,164.78,164.63,164.73,33738.0,160.1729,160.2896,160.1437,160.2409,33738.0
2024-01-23 15:00:00,164.74,164.78,164.66,164.76,22189.0,160.2507,160.2896,160.1729,160.2701,22189.0
2024-01-23 15:10:00,164.77,164.89,164.75,164.89,41005.0,160.2799,160.3966,160.2604,160.3966,41005.0
2024-01-23 15:20:00,164.9,164.91,164.74,164.79,24481.0,160.4063,160.416,160.2507,160.2993,24481.0
2024-01-23 15:30:00,164.78,164.79,164.64,164.65,48622.0,160.2896,160.2993,160.1534,160.1631,48622.0
2024-01-23 15:40:00,164.65,164.72,164.61,164.62,67139.0,160.1631,160.2312,160.1242,160.1339,67139.0
2024-01-23 15:50:00,164.63,164.8,164.62,164.72,133772.0,160.1437,160.309,160.1339,160.2312,133772.0
2024-01-24 09:30:00,165.38,165.53,165.11,165.42,41176.0,160.8732,161.0191,160.6106,160.9121,41176.0
2024-01-24 09:40:00,165.4,165.45,165.07,165.07,32264.0,160.8927,160.9413,160.5717,160.5717,32264.0
2024-01-24 09:50:00,165.06,165.06,164.86,164.9,25217.0,160.562,160.562,160.3674,160.4063,25217.0
2024-01-24 10:00:00,164.92,164.92,164.54,164.66,25736.0,160.4258,160.4258,160.0561,160.1729,25736.0
2024-01-24 10:10:00,164.65,164.78,164.53,164.69,36847.0,160.1631,160.2896,160.0464,160.202,36847.0
2024-01-24 10:20:00,164.72,164.73,164.61,164.71,20371.0,160.2312,160.2409,160.1242,160.2215,20371.0
2024-01-24 10:30:00,164.72,164.87,164.64,164.87,26955.0,160.2312,160.3771,160.1534,160.3771,26955.0
2024-01-24 10:40:00,164.88,165.11,164.82,165.02,32579.0,160.3869,160.6106,160.3285,160.523,32579.0
2024-01-24 10:50:00,164.98,165.0,164.86,164.93,35730.0,160.4841,160.5036,160.3674,160.4355,35730.0
2024-01-24 11:00:00,164.94,165.09,164.94,165.0,38882.0,160.4452,160.5911,160.4452,160.5036,38882.0
2024-01-24 11:10:00,165.01,165.13,164.97,165.11,22023.0,160.5133,160.63,160.4744,160.6106,22023.0
2024-01-24 11:20:00,165.12,165.2,165.1,165.14,70126.0,160.6203,160.6981,160.6009,160.6398,70126.0
2024-01-24 11:30:00,165.15,165.19,165.06,165.08,30809.0,160.6495,160.6884,160.562,160.5814,30809.0
2024-01-24 11:40:00,165.09,165.15,165.05,165.09,17904.0,160.5911,160.6495,160.5522,160.5911,17904.0
2024-01-24 11:50:00,165.12,165.17,165.04,165.09,14579.0,160.6203,160.669,160.5425,160.5911,14579.0
2024-01-24 12:00:00,165.09,165.09,164.95,165.0,11461.0,160.5911,160.5911,160.455,160.5036,11461.0
2024-01-24 12:10:00,165.01,165.02,164.82,164.82,14677.0,160.5133,160.523,160.3285,160.3285,14677.0
2024-01-24 12:20:00,164.81,164.92,164.77,164.87,45395.0,160.3188,160.4258,160.2799,160.3771,45395.0
2024-01-24 12:30:00,164.87,164.92,164.83,164.89,17328.0,160.3771,160.4258,160.3382,160.3966,17328.0
2024-01-24 12:40:00,164.89,164.89,164.82,164.87,20654.0,160.3966,160.3966,160.3285,160.3771,20654.0
2024-01-24 12:50:00,164.9,164.96,164.87,164.96,8703.0,160.4063,160.4647,160.3771,160.4647,8703.0
2024-01-24 13:00:00,164.97,164.98,164.71,164.78,51521.0,160.4744,160.4841,160.2215,160.2896,51521.0
2024-01-24 13:10:00,164.79,164.79,164.55,164.57,39893.0,160.2993,160.2993,160.0659,160.0853,39893.0
2024-01-24 13:20:00,164.56,164.65,164.51,164.59,25006.0,160.0756,160.1631,160.0269,160.1048,25006.0
2024-01-24 13:30:00,164.6,164.6,164.41,164.41,33344.0,160.1145,160.1145,159.9297,159.9297,33344.0
2024-01-24 13:40:00,164.38,164.51,164.36,164.42,60997.0,159.9005,160.0269,159.881,159.9394,60997.0
2024-01-24 13:50:00,164.4,164.49,164.35,164.47,13484.0,159.9199,160.0075,159.8713,159.988,13484.0
2024-01-24 14:00:00,164.47,164.48,164.41,164.43,18483.0,159.988,159.9978,159.9297,159.9491,18483.0
2024-01-24 14:10:00,164.42,164.45,164.36,164.38,27932.0,159.9394,159.9686,159.881,159.9005,27932.0
2024-01-24 14:20:00,164.37,164.37,164.24,164.29,94825.0,159.8908,159.8908,159.7643,159.8129,94825.0
2024-01-24 14:30:00,164.3,164.41,164.2,164.29,25243.0,159.8227,159.9297,159.7254,159.8129,25243.0
2024-01-24 14:40:00,164.31,164.49,164.31,164.47,21645.0,159.8324,160.0075,159.8324,159.988,21645.0
2024-01-24 14:50:00,164.48,164.5,164.36,164.43,16834.0,159.9978,160.0172,159.881,159.9491,16834.0
2024-01-24 15:00:00,164.41,164.48,164.36,164.44,32062.0,159.9297,159.9978,159.881,159.9589,32062.0
2024-01-24 15:10:00,164.44,164.44,164.11,164.13,84346.0,159.9589,159.9589,159.6378,159.6573,84346.0
2024-01-24 15:20:00,164.14,164.16,164.06,164.1,49481.0,159.667,159.6865,159.5892,159.6281,49481.0
2024-01-24 15:30:00,164.1,164.28,164.09,164.22,41219.0,159.6281,159.8032,159.6184,159.7448,41219.0
2024-01-24 15:40:00,164.22,164.34,164.08,164.09,73395.0,159.7448,159.8616,159.6087,159.6184,73395.0
2024-01-24 15:50:00,164.07,164.16,163.99,164.06,83582.0,159.5989,159.6865,159.5211,159.5892,83582.0
2024-01-25 09:30:00,165.24,165.4,165.07,165.23,56651.0,160.7371,160.8927,160.5717,160.7273,56651.0
2024-01-25 09:40:00,165.25,165.25,164.88,164.95,107710.0,160.7468,160.7468,160.3869,160.455,107710.0
2024-01-25 09:50:00,164.95,165.33,164.94,165.32,38883.0,160.455,160.8246,160.4452,160.8149,38883.0
2024-01-25 10:00:00,165.33,165.46,165.2,165.46,28980.0,160.8246,160.9511,160.6981,160.9511,28980.0
2024-01-25 10:10:00,165.44,165.49,165.17,165.24,54508.0,160.9316,160.9802,160.669,160.7371,54508.0
2024-01-25 10:20:00,165.25,165.4,165.21,165.25,26440.0,160.7468,160.8927,160.7079,160.7468,26440.0
2024-01-25 10:30:00,165.25,165.25,164.84,164.86,38500.0,160.7468,160.7468,160.348,160.3674,38500.0
2024-01-25 10:40:00,164.85,164.85,164.65,164.65,22871.0,160.3577,160.3577,160.1631,160.1631,22871.0
2024-01-25 10:50:00,164.64,164.69,164.55,164.59,32578.0,160.1534,160.202,160.0659,160.1048,32578.0
2024-01-25 11:00:00,164.61,164.75,164.53,164.68,23643.0,160.1242,160.2604,160.0464,160.1923,23643.0
2024-01-25 11:10:00,164.67,164.87,164.65,164.79,15908.0,160.1826,160.3771,160.1631,160.2993,15908.0
2024-01-25 11:20:00,164.76,164.94,164.74,164.94,17815.0,160.2701,160.4452,160.2507,160.4452,17815.0
2024-01-25 11:30:00,164.91,164.91,164.83,164.87,10006.0,160.416,160.416,160.3382,160.3771,10006.0
2024-01-25 11:40:00,164.85,164.88,164.73,164.88,12337.0,160.3577,160.3869,160.2409,160.3869,12337.0
2024-01-25 11:50:00,164.87,164.92,164.82,164.85,41519.0,160.3771,160.4258,160.3285,160.3577,41519.0
2024-01-25 12:00:00,164.86,164.87,164.56,164.6,37672.0,160.3674,160.3771,160.0756,160.1145,37672.0
2024-01-25 12:10:00,164.59,164.74,164.58,164.69,29626.0,160.1048,160.2507,160.095,160.202,29626.0
2024-01-25 12:20:00,164.71,164.75,164.58,164.66,45362.0,160.2215,160.2604,160.095,160.1729,45362.0
2024-01-25 12:30:00,164.67,164.69,164.59,164.64,37263.0,160.1826,160.202,160.1048,160.1534,37263.0
2024-01-25 12:40:00,164.69,164.71,164.61,164.65,34807.0,160.202,160.2215,160.1242,160.1631,34807.0
2024-01-25 12:50:00,164.65,164.79,164.64,164.78,25630.0,160.1631,160.2993,160.1534,160.2896,25630.0
2024-01-25 13:00:00,164.79,165.07,164.79,165.02,52022.0,160.2993,160.5717,160.2993,160.523,52022.0
2024-01-25 13:10:00,164.98,165.05,164.85,164.87,11530.0,160.4841,160.5522,160.3577,160.3771,11530.0
2024-01-25 13:20:00,164.89,164.98,164.84,164.86,8468.0,160.3966,160.4841,160.348,160.3674,8468.0
2024-01-25 13:30:00,164.86,164.99,164.86,164.97,6206.0,160.3674,160.4939,160.3674,160.4744,6206.0
2024-01-25 13:40:00,165.0,165.11,164.99,165.08,11621.0,160.5036,160.6106,160.4939,160.5814,11621.0
2024-01-25 13:50:00,165.09,165.1,164.99,165.04,12733.0,160.5911,160.6009,160.4939,160.5425,12733.0
2024-01-25 14:00:00,165.03,165.03,164.91,165.0,31484.0,160.5328,160.5328,160.416,160.5036,31484.0
2024-01-25 14:10:00,165.0,165.17,165.0,165.17,31763.0,160.5036,160.669,160.5036,160.669,31763.0
2024-01-25 14:20:00,165.17,165.27,165.14,165.27,10575.0,160.669,160.7662,160.6398,160.7662,10575.0
2024-01-25 14:30:00,165.25,165.32,165.21,165.22,26175.0,160.7468,160.8149,160.7079,160.7176,26175.0
2024-01-25 14:40:00,165.23,165.24,165.07,165.09,11549.0,160.7273,160.7371,160.5717,160.5911,11549.0
2024-01-25 14:50:00,165.08,165.22,165.03,165.22,18557.0,160.5814,160.7176,160.5328,160.7176,18557.0
2024-01-25 15:00:00,165.2,165.23,165.14,165.17,38217.0,160.6981,160.7273,160.6398,160.669,38217.0
2024-01-25 15:10:00,165.16,165.23,165.1,165.22,28117.0,160.6592,160.7273,160.6009,160.7176,28117.0
2024-01-25 15:20:00,165.24,165.27,165.2,165.22,11221.0,160.7371,160.7662,160.6981,160.7176,11221.0
2024-01-25 15:30:00,165.22,165.49,165.2,165.44,27026.0,160.7176,160.9802,160.6981,160.9316,27026.0
2024-01-25 15:40:00,165.43,165.5,165.39,165.43,41047.0,160.9219,160.99,160.883,160.9219,41047.0
2024-01-25 15:50:00,165.43,165.78,165.43,165.73,88860.0,160.9219,161.2623,160.9219,161.2137,88860.0
2024-01-26 09:30:00,165.73,166.18,165.71,166.1,54512.0,161.2137,161.6514,161.1942,161.5736,54512.0
2024-01-26 09:40:00,166.17,166.17,165.85,165.85,41299.0,161.6417,161.6417,161.3304,161.3304,41299.0
2024-01-26 09:50:00,165.88,165.88,165.78,165.85,25598.0,161.3596,161.3596,161.2623,161.3304,25598.0
2024-01-26 10:00:00,165.84,165.88,165.73,165.84,25276.0,161.3207,161.3596,161.2137,161.3207,25276.0
2024-01-26 10:10:00,165.87,165.95,165.73,165.8,24751.0,161.3499,161.4277,161.2137,161.2818,24751.0
2024-01-26 10:20:00,165.85,165.97,165.82,165.92,39052.0,161.3304,161.4472,161.3012,161.3985,39052.0
2024-01-26 10:30:00,165.92,166.02,165.87,166.02,34127.0,161.3985,161.4958,161.3499,161.4958,34127.0
2024-01-26 10:40:00,166.05,166.2,166.04,166.14,24006.0,161.525,161.6709,161.5152,161.6125,24006.0
2024-01-26 10:50:00,166.14,166.24,166.08,166.16,16737.0,161.6125,161.7098,161.5542,161.632,16737.0
2024-01-26 11:00:00,166.16,166.18,166.02,166.05,36504.0,161.632,161.6514,161.4958,161.525,36504.0
2024-01-26 11:10:00,166.04,166.04,165.84,165.86,17677.0,161.5152,161.5152,161.3207,161.3402,17677.0
2024-01-26 11:20:00,165.85,165.99,165.84,165.97,45998.0,161.3304,161.4666,161.3207,161.4472,45998.0
2024-01-26 11:30:00,165.97,165.99,165.82,165.86,15920.0,161.4472,161.4666,161.3012,161.3402,15920.0
2024-01-26 11:40:00,165.86,165.93,165.84,165.91,10311.0,161.3402,161.4082,161.3207,161.3888,10311.0
2024-01-26 11:50:00,165.9,166.02,165.9,166.0,14604.0,161.3791,161.4958,161.3791,161.4763,14604.0
2024-01-26 12:00:00,166.0,166.02,165.8,165.8,248601.0,161.4763,161.4958,161.2818,161.2818,248601.0
2024-01-26 12:10:00,165.8,165.87,165.75,165.87,5560.0,161.2818,161.3499,161.2332,161.3499,5560.0
2024-01-26 12:20:00,165.88,165.92,165.82,165.87,7064.0,161.3596,161.3985,161.3012,161.3499,7064.0
2024-01-26 12:30:00,165.87,165.87,165.58,165.63,41536.0,161.3499,161.3499,161.0678,161.1164,41536.0
2024-01-26 12:40:00,165.63,165.67,165.5,165.5,36742.0,161.1164,161.1553,160.99,160.99,36742.0
2024-01-26 12:50:00,165.54,165.6,165.46,165.6,14891.0,161.0289,161.0872,160.9511,161.0872,14891.0
2024-01-26 13:00:00,165.57,165.63,165.52,165.62,133046.0,161.0581,161.1164,161.0094,161.1067,133046.0
2024-01-26 13:10:00,165.61,165.65,165.55,165.58,76195.0,161.097,161.1359,161.0386,161.0678,76195.0
2024-01-26 13:20:00,165.57,165.74,165.56,165.69,91286.0,161.0581,161.2234,161.0483,161.1748,91286.0
2024-01-26 13:30:00,165.71,165.74,165.64,165.67,80394.0,161.1942,161.2234,161.1261,161.1553,80394.0
2024-01-26 13:40:00,165.67,165.67,165.5,165.57,43193.0,161.1553,161.1553,160.99,161.0581,43193.0
2024-01-26 13:50:00,165.6,165.65,165.5,165.63,13655.0,161.0872,161.1359,160.99,161.1164,13655.0
2024-01-26 14:00:00,165.62,165.73,165.61,165.69,18070.0,161.1067,161.2137,161.097,161.1748,18070.0
2024-01-26 14:10:00,165.69,165.79,165.66,165.74,25028.0,161.1748,161.2721,161.1456,161.2234,25028.0
2024-01-26 14:20:00,165.75,165.78,165.68,165.73,38914.0,161.2332,161.2623,161.1651,161.2137,38914.0
2024-01-26 14:30:00,165.73,165.79,165.68,165.79,30341.0,161.2137,161.2721,161.1651,161.2721,30341.0
2024-01-26 14:40:00,165.79,165.89,165.79,165.87,17974.0,161.2721,161.3693,161.2721,161.3499,17974.0
2024-01-26 14:50:00,165.86,165.97,165.84,165.96,20100.0,161.3402,161.4472,161.3207,161.4374,20100.0
2024-01-26 15:00:00,165.96,165.97,165.86,165.87,21750.0,161.4374,161.4472,161.3402,161.3499,21750.0
2024-01-26 15:10:00,165.87,165.91,165.83,165.85,16107.0,161.3499,161.3888,161.311,161.3304,16107.0
2024-01-26 15:20:00,165.84,165.85,165.75,165.77,24871.0,161.3207,161.3304,161.2332,161.2526,24871.0
2024-01-26 15:30:00,165.8,165.81,165.73,165.74,15237.0,161.2818,161.2915,161.2137,161.2234,15237.0
2024-01-26 15:40:00,165.71,165.84,165.7,165.84,19171.0,161.1942,161.3207,161.1845,161.3207,19171.0
2024-01-26 15:50:00,165.83,165.88,165.75,165.83,54830.0,161.311,161.3596,161.2332,161.311,54830.0
2024-01-29 09:30:00,165.79,165.8,165.44,165.5,183117.0,161.2721,161.2818,160.9316,160.99,183117.0
2024-01-29 09:40:00,165.53,165.56,165.36,165.49,32365.0,161.0191,161.0483,160.8538,160.9802,32365.0
2024-01-29 09:50:00,165.48,165.66,165.43,165.64,140931.0,160.9705,161.1456,160.9219,161.1261,140931.0
2024-01-29 10:00:00,165.65,165.78,165.62,165.78,16757.0,161.1359,161.2623,161.1067,161.2623,16757.0
2024-01-29 10:10:00,165.77,165.79,165.67,165.77,30155.0,161.2526,161.2721,161.1553,161.2526,30155.0
2024-01-29 10:20:00,165.78,165.79,165.51,165.55,32336.0,161.2623,161.2721,160.9997,161.0386,32336.0
2024-01-29 10:30:00,165.55,165.64,165.42,165.64,33192.0,161.0386,161.1261,160.9121,161.1261,33192.0
2024-01-29 10:40:00,165.65,165.66,165.54,165.57,23832.0,161.1359,161.1456,161.0289,161.0581,23832.0
2024-01-29 10:50:00,165.55,165.58,165.42,165.48,308141.0,161.0386,161.0678,160.9121,160.9705,308141.0
2024-01-29 11:00:00,165.49,165.57,165.46,165.57,24267.0,160.9802,161.0581,160.9511,161.0581,24267.0
2024-01-29 11:10:00,165.57,165.63,165.56,165.62,29466.0,161.0581,161.1164,161.0483,161.1067,29466.0
2024-01-29 11:20:00,165.62,165.64,165.56,165.6,29746.0,161.1067,161.1261,161.0483,161.0872,29746.0
2024-01-29 11:30:00,165.6,165.63,165.59,165.62,20252.0,161.0872,161.1164,161.0775,161.1067,20252.0
2024-01-29 11:40:00,165.62,165.69,165.62,165.69,36462.0,161.1067,161.1748,161.1067,161.1748,36462.0
2024-01-29 11:50:00,165.69,165.69,165.63,165.66,14741.0,161.1748,161.1748,161.1164,161.1456,14741.0
2024-01-29 12:00:00,165.67,165.67,165.55,165.59,18478.0,161.1553,161.1553,161.0386,161.0775,18478.0
2024-01-29 12:10:00,165.6,165.63,165.55,165.59,16108.0,161.0872,161.1164,161.0386,161.0775,16108.0
2024-01-29 12:20:00,165.56,165.69,165.55,165.63,95886.0,161.0483,161.1748,161.0386,161.1164,95886.0
2024-01-29 12:30:00,165.65,165.74,165.64,165.72,561538.0,161.1359,161.2234,161.1261,161.204,561538.0
2024-01-29 12:40:00,165.72,165.73,165.5,165.5,54466.0,161.204,161.2137,160.99,160.99,54466.0
2024-01-29 12:50:00,165.5,165.57,165.48,165.53,25702.0,160.99,161.0581,160.9705,161.0191,25702.0
2024-01-29 13:00:00,165.55,165.56,165.43,165.55,9594.0,161.0386,161.0483,160.9219,161.0386,9594.0
2024-01-29 13:10:00,165.55,165.55,165.49,165.55,36413.0,161.0386,161.0386,160.9802,161.0386,36413.0
2024-01-29 13:20:00,165.56,165.7,165.54,165.7,36754.0,161.0483,161.1845,161.0289,161.1845,36754.0
2024-01-29 13:30:00,165.7,165.71,165.66,165.66,8634.0,161.1845,161.1942,161.1456,161.1456,8634.0
2024-01-29 13:40:00,165.66,165.71,165.64,165.67,17492.0,161.1456,161.1942,161.1261,161.1553,17492.0
2024-01-29 13:50:00,165.65,165.65,165.6,165.62,2921.0,161.1359,161.1359,161.0872,161.1067,2921.0
2024-01-29 14:00:00,165.6,165.68,165.58,165.68,9898.0,161.0872,161.1651,161.0678,161.1651,9898.0
2024-01-29 14:10:00,165.68,165.76,165.67,165.68,31242.0,161.1651,161.2429,161.1553,161.1651,31242.0
2024-01-29 14:20:00,165.68,165.72,165.65,165.71,31423.0,161.1651,161.204,161.1359,161.1942,31423.0
2024-01-29 14:30:00,165.72,165.8,165.69,165.73,21308.0,161.204,161.2818,161.1748,161.2137,21308.0
2024-01-29 14:40:00,165.75,165.8,165.72,165.73,36318.0,161.2332,161.2818,161.204,161.2137,36318.0
2024-01-29 14:50:00,165.72,165.77,165.71,165.74,20544.0,161.204,161.2526,161.1942,161.2234,20544.0
2024-01-29 15:00:00,165.75,166.2,165.75,166.12,54085.0,161.2332,161.6709,161.2332,161.5931,54085.0
2024-01-29 15:10:00,166.13,166.39,166.13,166.37,35363.0,161.6028,161.8557,161.6028,161.8363,35363.0
2024-01-29 15:20:00,166.41,166.66,166.41,166.49,52781.0,161.8752,162.1184,161.8752,161.953,52781.0
2024-01-29 15:30:00,166.5,166.57,166.44,166.44,53194.0,161.9627,162.0308,161.9043,161.9043,53194.0
2024-01-29 15:40:00,166.44,166.44,166.29,166.31,47717.0,161.9043,161.9043,161.7584,161.7779,47717.0
2024-01-29 15:50:00,166.31,166.66,166.3,166.64,85940.0,161.7779,162.1184,161.7682,162.0989,85940.0
2024-01-30 09:30:00,166.36,166.55,166.25,166.34,130039.0,161.8265,162.0114,161.7195,161.8071,130039.0
2024-01-30 09:40:00,166.34,166.5,166.27,166.5,34922.0,161.8071,161.9627,161.739,161.9627,34922.0
2024-01-30 09:50:00,166.52,166.61,166.48,166.57,34182.0,161.9822,162.0697,161.9433,162.0308,34182.0
2024-01-30 10:00:00,166.6,166.6,166.27,166.34,43890.0,162.06,162.06,161.739,161.8071,43890.0
2024-01-30 10:10:00,166.42,166.48,166.23,166.27,35829.0,161.8849,161.9433,161.7001,161.739,35829.0
2024-01-30 10:20:00,166.26,166.29,166.17,166.27,15717.0,161.7293,161.7584,161.6417,161.739,15717.0
2024-01-30 10:30:00,166.27,166.38,166.2,166.32,19276.0,161.739,161.846,161.6709,161.7876,19276.0
2024-01-30 10:40:00,166.32,166.49,166.31,166.47,17398.0,161.7876,161.953,161.7779,161.9335,17398.0
2024-01-30 10:50:00,166.43,166.52,166.4,166.51,32942.0,161.8946,161.9822,161.8654,161.9724,32942.0
2024-01-30 11:00:00,166.5,166.55,166.47,166.49,17798.0,161.9627,162.0114,161.9335,161.953,17798.0
2024-01-30 11:10:00,166.55,166.57,166.49,166.55,9349.0,162.0114,162.0308,161.953,162.0114,9349.0
2024-01-30 11:20:00,166.54,166.71,166.52,166.71,37217.0,162.0016,162.167,161.9822,162.167,37217.0
2024-01-30 11:30:00,166.7,166.81,166.69,166.8,22810.0,162.1573,162.2643,162.1475,162.2545,22810.0
2024-01-30 11:40:00,166.85,166.95,166.82,166.93,27905.0,162.3032,162.4005,162.274,162.381,27905.0
2024-01-30 11:50:00,166.93,166.98,166.91,166.94,38221.0,162.381,162.4296,162.3615,162.3907,38221.0
2024-01-30 12:00:00,166.95,166.99,166.91,166.98,23674.0,162.4005,162.4394,162.3615,162.4296,23674.0
2024-01-30 12:10:00,166.97,167.01,166.94,167.0,18551.0,162.4199,162.4588,162.3907,162.4491,18551.0
2024-01-30 12:20:00,167.02,167.09,166.95,166.96,17565.0,162.4685,162.5366,162.4005,162.4102,17565.0
2024-01-30 12:30:00,166.95,167.0,166.85,166.85,31584.0,162.4005,162.4491,162.3032,162.3032,31584.0
2024-01-30 12:40:00,166.86,166.93,166.83,166.92,4249.0,162.3129,162.381,162.2837,162.3713,4249.0
2024-01-30 12:50:00,166.93,166.96,166.87,166.9,8221.0,162.381,162.4102,162.3226,162.3518,8221.0
2024-01-30 13:00:00,166.88,166.91,166.86,166.88,7571.0,162.3324,162.3615,162.3129,162.3324,7571.0
2024-01-30 13:10:00,166.89,167.0,166.86,166.97,5287.0,162.3421,162.4491,162.3129,162.4199,5287.0
2024-01-30 13:20:00,166.97,167.02,166.97,167.02,9697.0,162.4199,162.4685,162.4199,162.4685,9697.0
2024-01-30 13:30:00,167.05,167.05,166.99,167.02,16498.0,162.4977,162.4977,162.4394,162.4685,16498.0
2024-01-30 13:40:00,167.02,167.07,167.0,167.01,10364.0,162.4685,162.5172,162.4491,162.4588,10364.0
2024-01-30 13:50:00,167.01,167.1,167.01,167.07,4995.0,162.4588,162.5464,162.4588,162.5172,4995.0
2024-01-30 14:00:00,167.08,167.14,167.08,167.13,18968.0,162.5269,162.5853,162.5269,162.5755,18968.0
2024-01-30 14:10:00,167.16,167.28,167.13,167.2,14913.0,162.6047,162.7215,162.5755,162.6436,14913.0
2024-01-30 14:20:00,167.23,167.32,167.23,167.29,9694.0,162.6728,162.7604,162.6728,162.7312,9694.0
2024-01-30 14:30:00,167.29,167.34,167.22,167.22,15799.0,162.7312,162.7798,162.6631,162.6631,15799.0
2024-01-30 14:40:00,167.23,167.28,167.22,167.25,33111.0,162.6728,162.7215,162.6631,162.6923,33111.0
2024-01-30 14:50:00,167.23,167.32,167.22,167.31,19474.0,162.6728,162.7604,162.6631,162.7506,19474.0
2024-01-30 15:00:00,167.31,167.31,167.13,167.15,14157.0,162.7506,162.7506,162.5755,162.595,14157.0
2024-01-30 15:10:00,167.16,167.18,167.12,167.17,13058.0,162.6047,162.6242,162.5658,162.6145,13058.0
2024-01-30 15:20:00,167.18,167.29,167.15,167.24,15127.0,162.6242,162.7312,162.595,162.6825,15127.0
2024-01-30 15:30:00,167.24,167.25,167.12,167.13,14073.0,162.6825,162.6923,162.5658,162.5755,14073.0
2024-01-30 15:40:00,167.12,167.17,167.08,167.16,29099.0,162.5658,162.6145,162.5269,162.6047,29099.0
2024-01-30 15:50:00,167.17,167.22,167.09,167.11,126887.0,162.6145,162.6631,162.5366,162.5561,126887.0
2024-01-31 09:30:00,167.15,167.2,166.74,167.06,33178.0,162.595,162.6436,162.1962,162.5075,33178.0
2024-01-31 09:40:00,167.02,167.24,167.0,167.02,27947.0,162.4685,162.6825,162.4491,162.4685,27947.0
2024-01-31 09:50:00,167.06,167.1,166.81,166.92,19299.0,162.5075,162.5464,162.2643,162.3713,19299.0
2024-01-31 10:00:00,166.9,166.97,166.79,166.86,8284.0,162.3518,162.4199,162.2448,162.3129,8284.0
2024-01-31 10:10:00,166.93,167.05,166.88,166.98,48102.0,162.381,162.4977,162.3324,162.4296,48102.0
2024-01-31 10:20:00,166.97,167.25,166.97,167.22,34614.0,162.4199,162.6923,162.4199,162.6631,34614.0
2024-01-31 10:30:00,167.26,167.34,167.01,167.06,12710.0,162.702,162.7798,162.4588,162.5075,12710.0
2024-01-31 10:40:00,167.06,167.19,167.04,167.18,23346.0,162.5075,162.6339,162.488,162.6242,23346.0
2024-01-31 10:50:00,167.16,167.2,167.06,167.15,20064.0,162.6047,162.6436,162.5075,162.595,20064.0
2024-01-31 11:00:00,167.15,167.19,167.11,167.19,17497.0,162.595,162.6339,162.5561,162.6339,17497.0
2024-01-31 11:10:00,167.18,167.2,167.1,167.12,10957.0,162.6242,162.6436,162.5464,162.5658,10957.0
2024-01-31 11:20:00,167.08,167.13,166.97,167.01,18150.0,162.5269,162.5755,162.4199,162.4588,18150.0
2024-01-31 11:30:00,166.98,166.98,166.75,166.75,13176.0,162.4296,162.4296,162.2059,162.2059,13176.0
2024-01-31 11:40:00,166.71,166.71,166.55,166.7,17825.0,162.167,162.167,162.0114,162.1573,17825.0
2024-01-31 11:50:00,166.7,166.86,166.7,166.84,13820.0,162.1573,162.3129,162.1573,162.2934,13820.0
2024-01-31 12:00:00,166.84,166.96,166.84,166.96,2921.0,162.2934,162.4102,162.2934,162.4102,2921.0
2024-01-31 12:10:00,166.97,166.97,166.86,166.9,38472.0,162.4199,162.4199,162.3129,162.3518,38472.0
2024-01-31 12:20:00,166.89,167.06,166.89,167.06,7083.0,162.3421,162.5075,162.3421,162.5075,7083.0
2024-01-31 12:30:00,167.05,167.05,166.77,166.82,61303.0,162.4977,162.4977,162.2254,162.274,61303.0
2024-01-31 12:40:00,166.79,166.95,166.79,166.94,9369.0,162.2448,162.4005,162.2448,162.3907,9369.0
2024-01-31 12:50:00,166.97,167.05,166.91,167.05,13966.0,162.4199,162.4977,162.3615,162.4977,13966.0
2024-01-31 13:00:00,167.03,167.05,166.98,167.0,6619.0,162.4783,162.4977,162.4296,162.4491,6619.0
2024-01-31 13:10:00,166.99,167.01,166.92,166.98,16199.0,162.4394,162.4588,162.3713,162.4296,16199.0
2024-01-31 13:20:00,166.97,166.97,166.76,166.82,34384.0,162.4199,162.4199,162.2156,162.274,34384.0
2024-01-31 13:30:00,166.85,166.88,166.8,166.83,11645.0,162.3032,162.3324,162.2545,162.2837,11645.0
2024-01-31 13:40:00,166.82,166.98,166.82,166.98,6947.0,162.274,162.4296,162.274,162.4296,6947.0
2024-01-31 13:50:00,166.99,166.99,166.9,166.9,18002.0,162.4394,162.4394,162.3518,162.3518,18002.0
2024-01-31 14:00:00,166.95,167.12,166.38,166.45,71590.0,162.4005,162.5658,161.846,161.9141,71590.0
2024-01-31 14:10:00,166.54,166.65,166.37,166.38,118762.0,162.0016,162.1086,161.8363,161.846,118762.0
2024-01-31 14:20:00,166.39,166.53,166.32,166.45,77314.0,161.8557,161.9919,161.7876,161.9141,77314.0
2024-01-31 14:30:00,166.45,167.08,166.35,167.01,138067.0,161.9141,162.5269,161.8168,162.4588,138067.0
2024-01-31 14:40:00,167.02,167.35,166.91,166.98,67126.0,162.4685,162.7896,162.3615,162.4296,67126.0
2024-01-31 14:50:00,166.96,166.97,166.32,166.37,43943.0,162.4102,162.4199,161.7876,161.8363,43943.0
2024-01-31 15:00:00,166.39,166.39,165.41,165.74,84992.0,161.8557,161.8557,160.9024,161.2234,84992.0
2024-01-31 15:10:00,165.75,165.97,165.64,165.65,39429.0,161.2332,161.4472,161.1261,161.1359,39429.0
2024-01-31 15:20:00,165.65,166.03,165.63,165.8,36812.0,161.1359,161.5055,161.1164,161.2818,36812.0
2024-01-31 15:30:00,165.74,165.82,165.5,165.57,32741.0,161.2234,161.3012,160.99,161.0581,32741.0
2024-01-31 15:40:00,165.6,165.66,165.45,165.51,45232.0,161.0872,161.1456,160.9413,160.9997,45232.0
2024-01-31 15:50:00,165.49,165.63,165.31,165.31,152698.0,160.9802,161.1164,160.8051,160.8051,152698.0
2024-02-01 09:30:00,165.81,165.98,165.6,165.67,60846.0,161.2915,161.4569,161.0872,161.1553,60846.0
2024-02-01 09:40:00,165.66,165.74,165.46,165.47,80414.0,161.1456,161.2234,160.9511,160.9608,80414.0
2024-02-01 09:50:00,165.46,165.6,165.25,165.36,48550.0,160.9511,161.0872,160.7468,160.8538,48550.0
2024-02-01 10:00:00,165.31,165.52,165.01,165.52,32941.0,160.8051,161.0094,160.5133,161.0094,32941.0
2024-02-01 10:10:00,165.53,165.62,165.4,165.49,17887.0,161.0191,161.1067,160.8927,160.9802,17887.0
2024-02-01 10:20:00,165.43,165.59,165.17,165.59,24420.0,160.9219,161.0775,160.669,161.0775,24420.0
2024-02-01 10:30:00,165.57,165.59,165.45,165.54,60501.0,161.0581,161.0775,160.9413,161.0289,60501.0
2024-02-01 10:40:00,165.55,165.56,165.25,165.25,18480.0,161.0386,161.0483,160.7468,160.7468,18480.0
2024-02-01 10:50:00,165.24,165.24,164.82,164.82,29483.0,160.7371,160.7371,160.3285,160.3285,29483.0
2024-02-01 11:00:00,164.83,164.98,164.74,164.87,29367.0,160.3382,160.4841,160.2507,160.3771,29367.0
2024-02-01 11:10:00,164.88,165.01,164.69,164.94,115108.0,160.3869,160.5133,160.202,160.4452,115108.0
2024-02-01 11:20:00,164.94,165.15,164.89,165.15,79450.0,160.4452,160.6495,160.3966,160.6495,79450.0
2024-02-01 11:30:00,165.14,165.43,165.14,165.38,26872.0,160.6398,160.9219,160.6398,160.8732,26872.0
2024-02-01 11:40:00,165.42,165.54,165.4,165.49,68573.0,160.9121,161.0289,160.8927,160.9802,68573.0
2024-02-01 11:50:00,165.58,165.63,165.52,165.63,37371.0,161.0678,161.1164,161.0094,161.1164,37371.0
2024-02-01 12:00:00,165.67,166.24,165.67,166.21,16941.0,161.1553,161.7098,161.1553,161.6806,16941.0
2024-02-01 12:10:00,166.23,166.29,165.98,166.02,40063.0,161.7001,161.7584,161.4569,161.4958,40063.0
2024-02-01 12:20:00,166.02,166.14,166.0,166.13,43096.0,161.4958,161.6125,161.4763,161.6028,43096.0
2024-02-01 12:30:00,166.14,166.25,166.13,166.2,16961.0,161.6125,161.7195,161.6028,161.6709,16961.0
2024-02-01 12:40:00,166.17,166.31,166.13,166.31,43706.0,161.6417,161.7779,161.6028,161.7779,43706.0
2024-02-01 12:50:00,166.38,166.64,166.27,166.36,26552.0,161.846,162.0989,161.739,161.8265,26552.0
2024-02-01 13:00:00,166.34,166.39,165.96,166.02,25153.0,161.8071,161.8557,161.4374,161.4958,25153.0
2024-02-01 13:10:00,166.01,166.29,166.01,166.28,33509.0,161.4861,161.7584,161.4861,161.7487,33509.0
2024-02-01 13:20:00,166.3,166.33,166.17,166.26,5395.0,161.7682,161.7973,161.6417,161.7293,5395.0
2024-02-01 13:30:00,166.25,166.42,166.14,166.19,55590.0,161.7195,161.8849,161.6125,161.6612,55590.0
2024-02-01 13:40:00,166.19,166.42,166.18,166.38,17661.0,161.6612,161.8849,161.6514,161.846,17661.0
2024-02-01 13:50:00,166.37,166.42,166.33,166.4,17830.0,161.8363,161.8849,161.7973,161.8654,17830.0
2024-02-01 14:00:00,166.4,166.49,166.4,166.49,8647.0,161.8654,161.953,161.8654,161.953,8647.0
2024-02-01 14:10:00,166.48,166.49,166.27,166.37,35580.0,161.9433,161.953,161.739,161.8363,35580.0
2024-02-01 14:20:00,166.38,166.4,166.24,166.27,28580.0,161.846,161.8654,161.7098,161.739,28580.0
2024-02-01 14:30:00,166.31,166.41,166.15,166.39,23399.0,161.7779,161.8752,161.6223,161.8557,23399.0
2024-02-01 14:40:00,166.43,166.67,166.42,166.59,17851.0,161.8946,162.1281,161.8849,162.0503,17851.0
2024-02-01 14:50:00,166.62,166.64,166.52,166.63,43679.0,162.0794,162.0989,161.9822,162.0892,43679.0
2024-02-01 15:00:00,166.65,166.83,166.6,166.67,31691.0,162.1086,162.2837,162.06,162.1281,31691.0
2024-02-01 15:10:00,166.69,166.75,166.56,166.73,40884.0,162.1475,162.2059,162.0211,162.1864,40884.0
2024-02-01 15:20:00,166.72,166.73,166.65,166.71,14544.0,162.1767,162.1864,162.1086,162.167,14544.0
2024-02-01 15:30:00,166.74,166.78,166.69,166.78,12535.0,162.1962,162.2351,162.1475,162.2351,12535.0
2024-02-01 15:40:00,166.78,166.85,166.68,166.68,42862.0,162.2351,162.3032,162.1378,162.1378,42862.0
2024-02-01 15:50:00,166.7,166.97,166.62,166.94,58745.0,162.1573,162.4199,162.0794,162.3907,58745.0
2024-02-02 09:30:00,166.41,166.49,165.7,165.89,89799.0,161.8752,161.953,161.1845,161.3693,89799.0
2024-02-02 09:40:00,165.91,165.95,165.67,165.87,94433.0,161.3888,161.4277,161.1553,161.3499,94433.0
2024-02-02 09:50:00,165.82,165.98,165.69,165.87,41273.0,161.3012,161.4569,161.1748,161.3499,41273.0
2024-02-02 10:00:00,165.86,165.93,165.56,165.63,20198.0,161.3402,161.4082,161.0483,161.1164,20198.0
2024-02-02 10:10:00,165.66,165.84,165.54,165.79,18516.0,161.1456,161.3207,161.0289,161.2721,18516.0
2024-02-02 10:20:00,165.77,166.12,165.67,166.06,40557.0,161.2526,161.5931,161.1553,161.5347,40557.0
2024-02-02 10:30:00,166.11,166.15,165.91,166.06,38297.0,161.5833,161.6223,161.3888,161.5347,38297.0
2024-02-02 10:40:00,166.1,166.43,166.1,166.19,10960.0,161.5736,161.8946,161.5736,161.6612,10960.0
2024-02-02 10:50:00,166.19,166.32,166.05,166.31,22368.0,161.6612,161.7876,161.525,161.7779,22368.0
2024-02-02 11:00:00,166.36,166.36,166.23,166.27,29890.0,161.8265,161.8265,161.7001,161.739,29890.0
2024-02-02 11:10:00,166.31,166.33,166.19,166.3,24604.0,161.7779,161.7973,161.6612,161.7682,24604.0
2024-02-02 11:20:00,166.27,166.54,166.16,166.51,33514.0,161.739,162.0016,161.632,161.9724,33514.0
2024-02-02 11:30:00,166.55,166.65,166.51,166.64,39368.0,162.0114,162.1086,161.9724,162.0989,39368.0
2024-02-02 11:40:00,166.66,166.78,166.65,166.77,13884.0,162.1184,162.2351,162.1086,162.2254,13884.0
2024-02-02 11:50:00,166.78,166.81,166.48,166.52,15637.0,162.2351,162.2643,161.9433,161.9822,15637.0
2024-02-02 12:00:00,166.51,166.57,166.37,166.38,10504.0,161.9724,162.0308,161.8363,161.846,10504.0
2024-02-02 12:10:00,166.38,166.45,166.3,166.41,27830.0,161.846,161.9141,161.7682,161.8752,27830.0
2024-02-02 12:20:00,166.41,166.58,166.34,166.56,55192.0,161.8752,162.0405,161.8071,162.0211,55192.0
2024-02-02 12:30:00,166.57,166.67,166.5,166.63,54531.0,162.0308,162.1281,161.9627,162.0892,54531.0
2024-02-02 12:40:00,166.64,166.64,165.92,166.2,193138.0,162.0989,162.0989,161.3985,161.6709,193138.0
2024-02-02 12:50:00,166.19,166.45,166.02,166.45,27825.0,161.6612,161.9141,161.4958,161.9141,27825.0
2024-02-02 13:00:00,166.46,166.66,166.42,166.45,36256.0,161.9238,162.1184,161.8849,161.9141,36256.0
2024-02-02 13:10:00,166.47,166.71,166.42,166.69,65223.0,161.9335,162.167,161.8849,162.1475,65223.0
2024-02-02 13:20:00,166.69,166.81,166.5,166.53,38293.0,162.1475,162.2643,161.9627,161.9919,38293.0
2024-02-02 13:30:00,166.53,166.69,166.45,166.62,27811.0,161.9919,162.1475,161.9141,162.0794,27811.0
2024-02-02 13:40:00,166.67,166.75,166.53,166.64,33002.0,162.1281,162.2059,161.9919,162.0989,33002.0
2024-02-02 13:50:00,166.67,166.75,166.62,166.68,28264.0,162.1281,162.2059,162.0794,162.1378,28264.0
2024-02-02 14:00:00,166.7,166.94,166.7,166.91,33825.0,162.1573,162.3907,162.1573,162.3615,33825.0
2024-02-02 14:10:00,166.91,167.09,166.87,166.97,46658.0,162.3615,162.5366,162.3226,162.4199,46658.0
2024-02-02 14:20:00,166.97,167.0,166.84,166.97,41787.0,162.4199,162.4491,162.2934,162.4199,41787.0
2024-02-02 14:30:00,166.98,167.14,166.92,167.12,84939.0,162.4296,162.5853,162.3713,162.5658,84939.0
2024-02-02 14:40:00,167.13,167.24,167.12,167.22,43646.0,162.5755,162.6825,162.5658,162.6631,43646.0
2024-02-02 14:50:00,167.21,167.29,167.08,167.28,44867.0,162.6534,162.7312,162.5269,162.7215,44867.0
2024-02-02 15:00:00,167.3,167.35,167.14,167.34,27441.0,162.7409,162.7896,162.5853,162.7798,27441.0
2024-02-02 15:10:00,167.34,167.43,167.32,167.4,42181.0,162.7798,162.8674,162.7604,162.8382,42181.0
2024-02-02 15:20:00,167.39,167.52,167.25,167.52,37874.0,162.8285,162.9549,162.6923,162.9549,37874.0
2024-02-02 15:30:00,167.52,167.52,167.16,167.17,35220.0,162.9549,162.9549,162.6047,162.6145,35220.0
2024-02-02 15:40:00,167.17,167.17,166.91,167.0,62749.0,162.6145,162.6145,162.3615,162.4491,62749.0
2024-02-02 15:50:00,166.99,167.14,166.67,166.71,148605.0,162.4394,162.5853,162.1281,162.167,148605.0
2024-02-05 09:30:00,165.81,165.81,165.31,165.45,74931.0,161.2915,161.2915,160.8051,160.9413,74931.0
2024-02-05 09:40:00,165.44,165.73,165.37,165.72,47653.0,160.9316,161.2137,160.8635,161.204,47653.0
2024-02-05 09:50:00,165.72,165.72,165.5,165.57,20364.0,161.204,161.204,160.99,161.0581,20364.0
2024-02-05 10:00:00,165.56,165.56,164.97,165.0,29454.0,161.0483,161.0483,160.4744,160.5036,29454.0
2024-02-05 10:10:00,164.99,165.08,164.67,164.75,51745.0,160.4939,160.5814,160.1826,160.2604,51745.0
2024-02-05 10:20:00,164.69,164.86,164.66,164.85,21742.0,160.202,160.3674,160.1729,160.3577,21742.0
2024-02-05 10:30:00,164.85,165.03,164.81,165.02,16359.0,160.3577,160.5328,160.3188,160.523,16359.0
2024-02-05 10:40:00,165.02,165.07,164.78,164.86,22404.0,160.523,160.5717,160.2896,160.3674,22404.0
2024-02-05 10:50:00,164.91,165.0,164.82,164.88,22406.0,160.416,160.5036,160.3285,160.3869,22406.0
2024-02-05 11:00:00,164.91,165.13,164.83,165.13,28557.0,160.416,160.63,160.3382,160.63,28557.0
2024-02-05 11:10:00,165.13,165.28,165.11,165.27,30570.0,160.63,160.776,160.6106,160.7662,30570.0
2024-02-05 11:20:00,165.27,165.28,165.1,165.2,24014.0,160.7662,160.776,160.6009,160.6981,24014.0
2024-02-05 11:30:00,165.22,165.3,165.2,165.25,10877.0,160.7176,160.7954,160.6981,160.7468,10877.0
2024-02-05 11:40:00,165.23,165.23,165.12,165.22,29335.0,160.7273,160.7273,160.6203,160.7176,29335.0
2024-02-05 11:50:00,165.18,165.18,165.11,165.16,13431.0,160.6787,160.6787,160.6106,160.6592,13431.0
2024-02-05 12:00:00,165.16,165.22,165.13,165.22,14394.0,160.6592,160.7176,160.63,160.7176,14394.0
2024-02-05 12:10:00,165.21,165.34,165.21,165.33,10622.0,160.7079,160.8343,160.7079,160.8246,10622.0
2024-02-05 12:20:00,165.28,165.32,165.14,165.31,15158.0,160.776,160.8149,160.6398,160.8051,15158.0
2024-02-05 12:30:00,165.38,165.5,165.35,165.46,12837.0,160.8732,160.99,160.8441,160.9511,12837.0
2024-02-05 12:40:00,165.47,165.51,165.35,165.38,8859.0,160.9608,160.9997,160.8441,160.8732,8859.0
2024-02-05 12:50:00,165.41,165.45,165.35,165.44,5421.0,160.9024,160.9413,160.8441,160.9316,5421.0
2024-02-05 13:00:00,165.45,165.51,165.34,165.47,20581.0,160.9413,160.9997,160.8343,160.9608,20581.0
2024-02-05 13:10:00,165.49,165.59,165.46,165.54,15128.0,160.9802,161.0775,160.9511,161.0289,15128.0
2024-02-05 13:20:00,165.54,165.54,165.32,165.33,12542.0,161.0289,161.0289,160.8149,160.8246,12542.0
2024-02-05 13:30:00,165.3,165.49,165.3,165.45,10813.0,160.7954,160.9802,160.7954,160.9413,10813.0
2024-02-05 13:40:00,165.47,165.61,165.44,165.55,12945.0,160.9608,161.097,160.9316,161.0386,12945.0
2024-02-05 13:50:00,165.53,165.57,165.48,165.52,6896.0,161.0191,161.0581,160.9705,161.0094,6896.0
2024-02-05 14:00:00,165.54,165.56,165.46,165.56,2716.0,161.0289,161.0483,160.9511,161.0483,2716.0
2024-02-05 14:10:00,165.48,165.55,165.46,165.52,11497.0,160.9705,161.0386,160.9511,161.0094,11497.0
2024-02-05 14:20:00,165.52,165.63,165.51,165.62,16891.0,161.0094,161.1164,160.9997,161.1067,16891.0
2024-02-05 14:30:00,165.63,165.76,165.61,165.66,24704.0,161.1164,161.2429,161.097,161.1456,24704.0
2024-02-05 14:40:00,165.7,165.8,165.67,165.79,71643.0,161.1845,161.2818,161.1553,161.2721,71643.0
2024-02-05 14:50:00,165.74,165.77,165.67,165.75,129406.0,161.2234,161.2526,161.1553,161.2332,129406.0
2024-02-05 15:00:00,165.73,165.76,165.55,165.58,13324.0,161.2137,161.2429,161.0386,161.0678,13324.0
2024-02-05 15:10:00,165.59,165.6,165.41,165.6,7854.0,161.0775,161.0872,160.9024,161.0872,7854.0
2024-02-05 15:20:00,165.57,165.78,165.53,165.78,19616.0,161.0581,161.2623,161.0191,161.2623,19616.0
2024-02-05 15:30:00,165.78,165.89,165.66,165.67,10994.0,161.2623,161.3693,161.1456,161.1553,10994.0
2024-02-05 15:40:00,165.68,165.68,165.37,165.37,26503.0,161.1651,161.1651,160.8635,160.8635,26503.0
2024-02-05 15:50:00,165.37,165.53,165.19,165.22,153069.0,160.8635,161.0191,160.6884,160.7176,153069.0
2024-02-06 09:30:00,165.42,165.74,165.24,165.69,29291.0,160.9121,161.2234,160.7371,161.1748,29291.0
2024-02-06 09:40:00,165.72,165.93,165.69,165.86,46807.0,161.204,161.4082,161.1748,161.3402,46807.0
2024-02-06 09:50:00,165.87,165.91,165.64,165.64,39967.0,161.3499,161.3888,161.1261,161.1261,39967.0
2024-02-06 10:00:00,165.65,165.76,165.54,165.75,23848.0,161.1359,161.2429,161.0289,161.2332,23848.0
2024-02-06 10:10:00,165.72,165.75,165.46,165.73,20020.0,161.204,161.2332,160.9511,161.2137,20020.0
2024-02-06 10:20:00,165.72,165.8,165.63,165.72,18722.0,161.204,161.2818,161.1164,161.204,18722.0
2024-02-06 10:30:00,165.72,165.98,165.7,165.9,22998.0,161.204,161.4569,161.1845,161.3791,22998.0
2024-02-06 10:40:00,165.92,165.92,165.78,165.8,35211.0,161.3985,161.3985,161.2623,161.2818,35211.0
2024-02-06 10:50:00,165.8,165.96,165.77,165.83,16954.0,161.2818,161.4374,161.2526,161.311,16954.0
2024-02-06 11:00:00,165.83,165.88,165.69,165.8,27112.0,161.311,161.3596,161.1748,161.2818,27112.0
2024-02-06 11:10:00,165.82,165.97,165.81,165.96,16922.0,161.3012,161.4472,161.2915,161.4374,16922.0
2024-02-06 11:20:00,165.99,166.13,165.96,166.04,12886.0,161.4666,161.6028,161.4374,161.5152,12886.0
2024-02-06 11:30:00,166.03,166.06,165.95,165.99,5949.0,161.5055,161.5347,161.4277,161.4666,5949.0
2024-02-06 11:40:00,165.98,166.0,165.9,165.93,15934.0,161.4569,161.4763,161.3791,161.4082,15934.0
2024-02-06 11:50:00,165.94,165.98,165.9,165.93,14671.0,161.418,161.4569,161.3791,161.4082,14671.0
2024-02-06 12:00:00,165.93,166.06,165.9,166.03,25227.0,161.4082,161.5347,161.3791,161.5055,25227.0
2024-02-06 12:10:00,166.02,166.11,165.94,166.08,19485.0,161.4958,161.5833,161.418,161.5542,19485.0
2024-02-06 12:20:00,166.07,166.23,166.04,166.2,30495.0,161.5444,161.7001,161.5152,161.6709,30495.0
2024-02-06 12:30:00,166.19,166.23,166.14,166.17,23461.0,161.6612,161.7001,161.6125,161.6417,23461.0
2024-02-06 12:40:00,166.18,166.23,166.1,166.14,35626.0,161.6514,161.7001,161.5736,161.6125,35626.0
2024-02-06 12:50:00,166.15,166.22,166.14,166.15,14060.0,161.6223,161.6903,161.6125,161.6223,14060.0
2024-02-06 13:00:00,166.14,166.21,166.1,166.17,16617.0,161.6125,161.6806,161.5736,161.6417,16617.0
2024-02-06 13:10:00,166.14,166.16,166.01,166.05,14411.0,161.6125,161.632,161.4861,161.525,14411.0
2024-02-06 13:20:00,166.03,166.1,165.99,166.1,10969.0,161.5055,161.5736,161.4666,161.5736,10969.0
2024-02-06 13:30:00,166.11,166.23,166.11,166.23,17996.0,161.5833,161.7001,161.5833,161.7001,17996.0
2024-02-06 13:40:00,166.24,166.36,166.19,166.34,14456.0,161.7098,161.8265,161.6612,161.8071,14456.0
2024-02-06 13:50:00,166.33,166.36,166.3,166.32,24849.0,161.7973,161.8265,161.7682,161.7876,24849.0
2024-02-06 14:00:00,166.33,166.34,165.94,165.97,40276.0,161.7973,161.8071,161.418,161.4472,40276.0
2024-02-06 14:10:00,165.96,165.99,165.89,165.95,36197.0,161.4374,161.4666,161.3693,161.4277,36197.0
2024-02-06 14:20:00,165.94,166.04,165.9,165.96,20414.0,161.418,161.5152,161.3791,161.4374,20414.0
2024-02-06 14:30:00,165.93,165.95,165.8,165.83,15689.0,161.4082,161.4277,161.2818,161.311,15689.0
2024-02-06 14:40:00,165.84,166.0,165.8,166.0,20280.0,161.3207,161.4763,161.2818,161.4763,20280.0
2024-02-06 14:50:00,166.01,166.09,165.96,166.05,10218.0,161.4861,161.5639,161.4374,161.525,10218.0
2024-02-06 15:00:00,166.06,166.14,165.99,166.07,28210.0,161.5347,161.6125,161.4666,161.5444,28210.0
2024-02-06 15:10:00,166.1,166.13,165.95,166.0,16011.0,161.5736,161.6028,161.4277,161.4763,16011.0
2024-02-06 15:20:00,165.99,166.03,165.91,165.97,20274.0,161.4666,161.5055,161.3888,161.4472,20274.0
2024-02-06 15:30:00,165.99,166.0,165.86,165.96,16554.0,161.4666,161.4763,161.3402,161.4374,16554.0
2024-02-06 15:40:00,165.97,166.05,165.94,166.01,17354.0,161.4472,161.525,161.418,161.4861,17354.0
2024-02-06 15:50:00,166.0,166.23,165.98,166.21,54967.0,161.4763,161.7001,161.4569,161.6806,54967.0
2024-02-07 09:30:00,166.79,166.97,166.65,166.73,59761.0,162.2448,162.4199,162.1086,162.1864,59761.0
2024-02-07 09:40:00,166.72,166.72,166.08,166.19,57473.0,162.1767,162.1767,161.5542,161.6612,57473.0
2024-02-07 09:50:00,166.19,166.26,166.07,166.16,50677.0,161.6612,161.7293,161.5444,161.632,50677.0
2024-02-07 10:00:00,166.16,166.2,166.07,166.11,27738.0,161.632,161.6709,161.5444,161.5833,27738.0
2024-02-07 10:10:00,166.13,166.51,166.12,166.46,45753.0,161.6028,161.9724,161.5931,161.9238,45753.0
2024-02-07 10:20:00,166.46,166.65,166.39,166.65,21954.0,161.9238,162.1086,161.8557,162.1086,21954.0
2024-02-07 10:30:00,166.68,166.71,166.47,166.49,14674.0,162.1378,162.167,161.9335,161.953,14674.0
2024-02-07 10:40:00,166.51,166.59,166.46,166.58,20187.0,161.9724,162.0503,161.9238,162.0405,20187.0
2024-02-07 10:50:00,166.61,166.64,166.45,166.54,17692.0,162.0697,162.0989,161.9141,162.0016,17692.0
2024-02-07 11:00:00,166.54,166.58,166.45,166.57,27212.0,162.0016,162.0405,161.9141,162.0308,27212.0
2024-02-07 11:10:00,166.57,166.57,166.45,166.53,20619.0,162.0308,162.0308,161.9141,161.9919,20619.0
2024-02-07 11:20:00,166.51,166.52,166.4,166.46,19831.0,161.9724,161.9822,161.8654,161.9238,19831.0
2024-02-07 11:30:00,166.45,166.51,166.43,166.49,5250.0,161.9141,161.9724,161.8946,161.953,5250.0
2024-02-07 11:40:00,166.5,166.56,166.44,166.47,6741.0,161.9627,162.0211,161.9043,161.9335,6741.0
2024-02-07 11:50:00,166.46,166.62,166.45,166.6,7446.0,161.9238,162.0794,161.9141,162.06,7446.0
2024-02-07 12:00:00,166.59,166.63,166.53,166.63,11702.0,162.0503,162.0892,161.9919,162.0892,11702.0
2024-02-07 12:10:00,166.64,166.64,166.51,166.63,4452.0,162.0989,162.0989,161.9724,162.0892,4452.0
2024-02-07 12:20:00,166.63,166.63,166.5,166.55,12208.0,162.0892,162.0892,161.9627,162.0114,12208.0
2024-02-07 12:30:00,166.52,166.56,166.47,166.52,46757.0,161.9822,162.0211,161.9335,161.9822,46757.0
2024-02-07 12:40:00,166.52,166.59,166.48,166.55,8199.0,161.9822,162.0503,161.9433,162.0114,8199.0
2024-02-07 12:50:00,166.55,166.68,166.52,166.66,8934.0,162.0114,162.1378,161.9822,162.1184,8934.0
2024-02-07 13:00:00,166.68,166.91,166.6,166.68,19566.0,162.1378,162.3615,162.06,162.1378,19566.0
2024-02-07 13:10:00,166.82,166.85,166.74,166.78,6963.0,162.274,162.3032,162.1962,162.2351,6963.0
2024-02-07 13:20:00,166.81,166.9,166.79,166.88,5465.0,162.2643,162.3518,162.2448,162.3324,5465.0
2024-02-07 13:30:00,166.92,166.98,166.81,166.82,7226.0,162.3713,162.4296,162.2643,162.274,7226.0
2024-02-07 13:40:00,166.83,166.83,166.66,166.74,25610.0,162.2837,162.2837,162.1184,162.1962,25610.0
2024-02-07 13:50:00,166.76,166.84,166.75,166.8,8365.0,162.2156,162.2934,162.2059,162.2545,8365.0
2024-02-07 14:00:00,166.81,166.89,166.79,166.89,6559.0,162.2643,162.3421,162.2448,162.3421,6559.0
2024-02-07 14:10:00,166.88,166.91,166.72,166.73,8193.0,162.3324,162.3615,162.1767,162.1864,8193.0
2024-02-07 14:20:00,166.74,166.82,166.73,166.79,10561.0,162.1962,162.274,162.1864,162.2448,10561.0
2024-02-07 14:30:00,166.81,166.82,166.72,166.8,27664.0,162.2643,162.274,162.1767,162.2545,27664.0
2024-02-07 14:40:00,166.8,166.94,166.79,166.9,36435.0,162.2545,162.3907,162.2448,162.3518,36435.0
2024-02-07 14:50:00,166.89,166.91,166.85,166.88,16817.0,162.3421,162.3615,162.3032,162.3324,16817.0
2024-02-07 15:00:00,166.87,166.93,166.83,166.87,13228.0,162.3226,162.381,162.2837,162.3226,13228.0
2024-02-07 15:10:00,166.91,166.91,166.7,166.74,28022.0,162.3615,162.3615,162.1573,162.1962,28022.0
2024-02-07 15:20:00,166.77,166.77,166.71,166.72,13683.0,162.2254,162.2254,162.167,162.1767,13683.0
2024-02-07 15:30:00,166.72,166.78,166.69,166.74,22749.0,162.1767,162.2351,162.1475,162.1962,22749.0
2024-02-07 15:40:00,166.75,166.76,166.55,166.56,21711.0,162.2059,162.2156,162.0114,162.0211,21711.0
2024-02-07 15:50:00,166.57,166.66,166.49,166.64,36597.0,162.0308,162.1184,161.953,162.0989,36597.0
2024-02-08 09:30:00,166.54,166.76,166.4,166.5,230147.0,162.0016,162.2156,161.8654,161.9627,230147.0
2024-02-08 09:40:00,166.5,166.53,166.38,166.38,30172.0,161.9627,161.9919,161.846,161.846,30172.0
2024-02-08 09:50:00,166.41,166.61,166.41,166.53,35257.0,161.8752,162.0697,161.8752,161.9919,35257.0
2024-02-08 10:00:00,166.56,166.77,166.56,166.69,19464.0,162.0211,162.2254,162.0211,162.1475,19464.0
2024-02-08 10:10:00,166.7,166.71,166.51,166.58,14385.0,162.1573,162.167,161.9724,162.0405,14385.0
2024-02-08 10:20:00,166.59,166.6,166.45,166.58,173054.0,162.0503,162.06,161.9141,162.0405,173054.0
2024-02-08 10:30:00,166.58,166.64,166.43,166.44,17533.0,162.0405,162.0989,161.8946,161.9043,17533.0
2024-02-08 10:40:00,166.42,166.42,166.26,166.3,39619.0,161.8849,161.8849,161.7293,161.7682,39619.0
2024-02-08 10:50:00,166.29,166.4,166.27,166.4,18677.0,161.7584,161.8654,161.739,161.8654,18677.0
2024-02-08 11:00:00,166.41,166.42,166.24,166.28,37597.0,161.8752,161.8849,161.7098,161.7487,37597.0
2024-02-08 11:10:00,166.26,166.32,166.19,166.22,17854.0,161.7293,161.7876,161.6612,161.6903,17854.0
2024-02-08 11:20:00,166.23,166.27,166.06,166.09,40881.0,161.7001,161.739,161.5347,161.5639,40881.0
2024-02-08 11:30:00,166.08,166.2,166.07,166.19,40744.0,161.5542,161.6709,161.5444,161.6612,40744.0
2024-02-08 11:40:00,166.19,166.23,166.12,166.2,16717.0,161.6612,161.7001,161.5931,161.6709,16717.0
2024-02-08 11:50:00,166.24,166.34,166.21,166.31,10852.0,161.7098,161.8071,161.6806,161.7779,10852.0
2024-02-08 12:00:00,166.32,166.33,166.25,166.28,7437.0,161.7876,161.7973,161.7195,161.7487,7437.0
2024-02-08 12:10:00,166.3,166.35,166.29,166.34,12776.0,161.7682,161.8168,161.7584,161.8071,12776.0
2024-02-08 12:20:00,166.34,166.43,166.29,166.4,13298.0,161.8071,161.8946,161.7584,161.8654,13298.0
2024-02-08 12:30:00,166.39,166.46,166.36,166.46,15146.0,161.8557,161.9238,161.8265,161.9238,15146.0
2024-02-08 12:40:00,166.45,166.45,166.38,166.38,9372.0,161.9141,161.9141,161.846,161.846,9372.0
2024-02-08 12:50:00,166.38,166.44,166.37,166.42,37318.0,161.846,161.9043,161.8363,161.8849,37318.0
2024-02-08 13:00:00,166.41,166.68,166.41,166.54,30923.0,161.8752,162.1378,161.8752,162.0016,30923.0
2024-02-08 13:10:00,166.54,166.58,166.5,166.5,29789.0,162.0016,162.0405,161.9627,161.9627,29789.0
2024-02-08 13:20:00,166.49,166.51,166.46,166.5,31818.0,161.953,161.9724,161.9238,161.9627,31818.0
2024-02-08 13:30:00,166.48,166.63,166.45,166.61,13681.0,161.9433,162.0892,161.9141,162.0697,13681.0
2024-02-08 13:40:00,166.6,166.66,166.55,166.65,8335.0,162.06,162.1184,162.0114,162.1086,8335.0
2024-02-08 13:50:00,166.66,166.71,166.6,166.7,28168.0,162.1184,162.167,162.06,162.1573,28168.0
2024-02-08 14:00:00,166.71,166.77,166.68,166.76,18428.0,162.167,162.2254,162.1378,162.2156,18428.0
2024-02-08 14:10:00,166.75,166.84,166.75,166.78,15300.0,162.2059,162.2934,162.2059,162.2351,15300.0
2024-02-08 14:20:00,166.76,166.8,166.7,166.74,15422.0,162.2156,162.2545,162.1573,162.1962,15422.0
2024-02-08 14:30:00,166.75,166.76,166.64,166.73,11181.0,162.2059,162.2156,162.0989,162.1864,11181.0
2024-02-08 14:40:00,166.71,166.8,166.71,166.77,15299.0,162.167,162.2545,162.167,162.2254,15299.0
2024-02-08 14:50:00,166.79,166.85,166.78,166.85,8750.0,162.2448,162.3032,162.2351,162.3032,8750.0
2024-02-08 15:00:00,166.85,166.9,166.77,166.77,15756.0,162.3032,162.3518,162.2254,162.2254,15756.0
2024-02-08 15:10:00,166.77,166.88,166.77,166.87,16765.0,162.2254,162.3324,162.2254,162.3226,16765.0
2024-02-08 15:20:00,166.88,166.92,166.82,166.82,16512.0,162.3324,162.3713,162.274,162.274,16512.0
2024-02-08 15:30:00,166.82,166.84,166.77,166.81,20274.0,162.274,162.2934,162.2254,162.2643,20274.0
2024-02-08 15:40:00,166.81,166.87,166.72,166.72,12435.0,162.2643,162.3226,162.1767,162.1767,12435.0
2024-02-08 15:50:00,166.73,166.97,166.66,166.87,89153.0,162.1864,162.4199,162.1184,162.3226,89153.0
2024-02-09 09:30:00,166.89,166.93,166.49,166.88,190976.0,162.3421,162.381,161.953,162.3324,190976.0
2024-02-09 09:40:00,166.85,166.99,166.7,166.75,105724.0,162.3032,162.4394,162.1573,162.2059,105724.0
2024-02-09 09:50:00,166.74,166.8,166.55,166.8,62390.0,162.1962,162.2545,162.0114,162.2545,62390.0
2024-02-09 10:00:00,166.82,166.87,166.61,166.87,29042.0,162.274,162.3226,162.0697,162.3226,29042.0
2024-02-09 10:10:00,166.86,166.91,166.59,166.59,29840.0,162.3129,162.3615,162.0503,162.0503,29840.0
2024-02-09 10:20:00,166.52,166.6,166.47,166.58,24246.0,161.9822,162.06,161.9335,162.0405,24246.0
2024-02-09 10:30:00,166.59,166.65,166.55,166.58,27820.0,162.0503,162.1086,162.0114,162.0405,27820.0
2024-02-09 10:40:00,166.57,166.61,166.51,166.57,12567.0,162.0308,162.0697,161.9724,162.0308,12567.0
2024-02-09 10:50:00,166.56,166.61,166.5,166.57,11707.0,162.0211,162.0697,161.9627,162.0308,11707.0
2024-02-09 11:00:00,166.55,166.61,166.5,166.55,21420.0,162.0114,162.0697,161.9627,162.0114,21420.0
2024-02-09 11:10:00,166.55,166.6,166.42,166.42,18023.0,162.0114,162.06,161.8849,161.8849,18023.0
2024-02-09 11:20:00,166.43,166.46,166.29,166.37,21137.0,161.8946,161.9238,161.7584,161.8363,21137.0
2024-02-09 11:30:00,166.37,166.37,166.16,166.2,8809.0,161.8363,161.8363,161.632,161.6709,8809.0
2024-02-09 11:40:00,166.22,166.27,166.19,166.24,10008.0,161.6903,161.739,161.6612,161.7098,10008.0
2024-02-09 11:50:00,166.25,166.27,166.15,166.24,20327.0,161.7195,161.739,161.6223,161.7098,20327.0
2024-02-09 12:00:00,166.24,166.34,166.21,166.34,9675.0,161.7098,161.8071,161.6806,161.8071,9675.0
2024-02-09 12:10:00,166.33,166.42,166.33,166.38,7045.0,161.7973,161.8849,161.7973,161.846,7045.0
2024-02-09 12:20:00,166.38,166.56,166.37,166.55,34441.0,161.846,162.0211,161.8363,162.0114,34441.0
2024-02-09 12:30:00,166.57,166.58,166.42,166.47,33792.0,162.0308,162.0405,161.8849,161.9335,33792.0
2024-02-09 12:40:00,166.49,166.59,166.47,166.56,11280.0,161.953,162.0503,161.9335,162.0211,11280.0
2024-02-09 12:50:00,166.56,166.63,166.5,166.62,8425.0,162.0211,162.0892,161.9627,162.0794,8425.0
2024-02-09 13:00:00,166.65,166.65,166.55,166.59,14417.0,162.1086,162.1086,162.0114,162.0503,14417.0
2024-02-09 13:10:00,166.61,166.67,166.6,166.66,12654.0,162.0697,162.1281,162.06,162.1184,12654.0
2024-02-09 13:20:00,166.68,166.83,166.68,166.81,26676.0,162.1378,162.2837,162.1378,162.2643,26676.0
2024-02-09 13:30:00,166.84,166.86,166.76,166.77,8533.0,162.2934,162.3129,162.2156,162.2254,8533.0
2024-02-09 13:40:00,166.72,166.8,166.72,166.78,33418.0,162.1767,162.2545,162.1767,162.2351,33418.0
2024-02-09 13:50:00,166.78,166.79,166.73,166.77,15251.0,162.2351,162.2448,162.1864,162.2254,15251.0
2024-02-09 14:00:00,166.78,166.86,166.77,166.82,27290.0,162.2351,162.3129,162.2254,162.274,27290.0
2024-02-09 14:10:00,166.83,166.91,166.83,166.87,12519.0,162.2837,162.3615,162.2837,162.3226,12519.0
2024-02-09 14:20:00,166.86,166.9,166.84,166.87,11557.0,162.3129,162.3518,162.2934,162.3226,11557.0
2024-02-09 14:30:00,166.88,166.93,166.84,166.93,12382.0,162.3324,162.381,162.2934,162.381,12382.0
2024-02-09 14:40:00,166.94,167.03,166.93,166.96,23758.0,162.3907,162.4783,162.381,162.4102,23758.0
2024-02-09 14:50:00,166.91,166.93,166.83,166.84,6874.0,162.3615,162.381,162.2837,162.2934,6874.0
2024-02-09 15:00:00,166.85,166.85,166.73,166.83,24747.0,162.3032,162.3032,162.1864,162.2837,24747.0
2024-02-09 15:10:00,166.85,166.93,166.82,166.91,43740.0,162.3032,162.381,162.274,162.3615,43740.0
2024-02-09 15:20:00,166.9,166.93,166.88,166.9,11145.0,162.3518,162.381,162.3324,162.3518,11145.0
2024-02-09 15:30:00,166.91,166.91,166.81,166.82,116551.0,162.3615,162.3615,162.2643,162.274,116551.0
2024-02-09 15:40:00,166.82,166.85,166.71,166.72,29995.0,162.274,162.3032,162.167,162.1767,29995.0
2024-02-09 15:50:00,166.73,166.98,166.73,166.96,85355.0,162.1864,162.4296,162.1864,162.4102,85355.0
2024-02-12 09:30:00,167.08,167.45,166.86,167.22,54708.0,162.5269,162.8868,162.3129,162.6631,54708.0
2024-02-12 09:40:00,167.24,167.55,167.24,167.53,29143.0,162.6825,162.9841,162.6825,162.9646,29143.0
2024-02-12 09:50:00,167.53,167.62,167.53,167.56,45587.0,162.9646,163.0522,162.9646,162.9938,45587.0
2024-02-12 10:00:00,167.58,167.59,167.46,167.55,73281.0,163.0133,163.023,162.8966,162.9841,73281.0
2024-02-12 10:10:00,167.56,167.56,167.42,167.51,12968.0,162.9938,162.9938,162.8576,162.9452,12968.0
2024-02-12 10:20:00,167.51,167.58,167.5,167.55,18584.0,162.9452,163.0133,162.9355,162.9841,18584.0
2024-02-12 10:30:00,167.56,167.66,167.5,167.52,21072.0,162.9938,163.0911,162.9355,162.9549,21072.0
2024-02-12 10:40:00,167.54,167.62,167.45,167.61,15692.0,162.9744,163.0522,162.8868,163.0425,15692.0
2024-02-12 10:50:00,167.62,167.68,167.59,167.62,13866.0,163.0522,163.1106,163.023,163.0522,13866.0
2024-02-12 11:00:00,167.62,167.83,167.6,167.83,20805.0,163.0522,163.2565,163.0327,163.2565,20805.0
2024-02-12 11:10:00,167.83,167.92,167.78,167.91,12202.0,163.2565,163.344,163.2078,163.3343,12202.0
2024-02-12 11:20:00,167.9,168.08,167.9,168.05,38292.0,163.3246,163.4997,163.3246,163.4705,38292.0
2024-02-12 11:30:00,168.06,168.27,168.06,168.12,66696.0,163.4802,163.6845,163.4802,163.5386,66696.0
2024-02-12 11:40:00,168.12,168.2,168.11,168.18,62581.0,163.5386,163.6164,163.5288,163.5969,62581.0
2024-02-12 11:50:00,168.18,168.25,168.17,168.22,32575.0,163.5969,163.665,163.5872,163.6358,32575.0
2024-02-12 12:00:00,168.2,168.3,168.14,168.25,15810.0,163.6164,163.7137,163.558,163.665,15810.0
2024-02-12 12:10:00,168.27,168.32,168.2,168.31,19112.0,163.6845,163.7331,163.6164,163.7234,19112.0
2024-02-12 12:20:00,168.32,168.32,168.22,168.28,17384.0,163.7331,163.7331,163.6358,163.6942,17384.0
2024-02-12 12:30:00,168.27,168.27,168.2,168.2,5395.0,163.6845,163.6845,163.6164,163.6164,5395.0
2024-02-12 12:40:00,168.19,168.28,168.16,168.27,34603.0,163.6067,163.6942,163.5775,163.6845,34603.0
2024-02-12 12:50:00,168.27,168.33,168.25,168.33,15773.0,163.6845,163.7428,163.665,163.7428,15773.0
2024-02-12 13:00:00,168.33,168.4,168.31,168.4,9209.0,163.7428,163.8109,163.7234,163.8109,9209.0
2024-02-12 13:10:00,168.4,168.48,168.39,168.47,19153.0,163.8109,163.8888,163.8012,163.879,19153.0
2024-02-12 13:20:00,168.49,168.49,168.29,168.35,24968.0,163.8985,163.8985,163.7039,163.7623,24968.0
2024-02-12 13:30:00,168.33,168.45,168.32,168.34,16455.0,163.7428,163.8596,163.7331,163.7526,16455.0
2024-02-12 13:40:00,168.34,168.42,168.31,168.39,8298.0,163.7526,163.8304,163.7234,163.8012,8298.0
2024-02-12 13:50:00,168.42,168.45,168.4,168.4,4727.0,163.8304,163.8596,163.8109,163.8109,4727.0
2024-02-12 14:00:00,168.36,168.44,168.36,168.39,9358.0,163.772,163.8498,163.772,163.8012,9358.0
2024-02-12 14:10:00,168.39,168.41,168.01,168.01,19286.0,163.8012,163.8207,163.4316,163.4316,19286.0
2024-02-12 14:20:00,167.96,168.14,167.93,168.07,15567.0,163.3829,163.558,163.3537,163.4899,15567.0
2024-02-12 14:30:00,168.07,168.15,168.02,168.08,17883.0,163.4899,163.5677,163.4413,163.4997,17883.0
2024-02-12 14:40:00,168.09,168.13,168.0,168.04,25895.0,163.5094,163.5483,163.4218,163.4607,25895.0
2024-02-12 14:50:00,167.99,168.06,167.93,168.02,13140.0,163.4121,163.4802,163.3537,163.4413,13140.0
2024-02-12 15:00:00,168.04,168.14,168.03,168.06,22277.0,163.4607,163.558,163.451,163.4802,22277.0
2024-02-12 15:10:00,168.04,168.08,168.01,168.03,14960.0,163.4607,163.4997,163.4316,163.451,14960.0
2024-02-12 15:20:00,168.02,168.02,167.93,167.97,7230.0,163.4413,163.4413,163.3537,163.3927,7230.0
2024-02-12 15:30:00,167.97,168.05,167.9,168.02,15175.0,163.3927,163.4705,163.3246,163.4413,15175.0
2024-02-12 15:40:00,168.0,168.12,168.0,168.07,20810.0,163.4218,163.5386,163.4218,163.4899,20810.0
2024-02-12 15:50:00,168.08,168.13,167.93,168.03,84449.0,163.4997,163.5483,163.3537,163.451,84449.0
2024-02-13 09:30:00,166.37,166.71,166.25,166.25,69388.0,161.8363,162.167,161.7195,161.7195,69388.0
2024-02-13 09:40:00,166.19,166.26,165.74,165.77,35981.0,161.6612,161.7293,161.2234,161.2526,35981.0
2024-02-13 09:50:00,165.78,165.84,165.33,165.34,59553.0,161.2623,161.3207,160.8246,160.8343,59553.0
2024-02-13 10:00:00,165.33,165.52,165.25,165.29,28978.0,160.8246,161.0094,160.7468,160.7857,28978.0
2024-02-13 10:10:00,165.28,165.37,165.17,165.22,10529.0,160.776,160.8635,160.669,160.7176,10529.0
2024-02-13 10:20:00,165.25,165.36,165.12,165.32,26188.0,160.7468,160.8538,160.6203,160.8149,26188.0
2024-02-13 10:30:00,165.33,165.37,165.07,165.15,146021.0,160.8246,160.8635,160.5717,160.6495,146021.0
2024-02-13 10:40:00,165.15,165.2,165.06,165.15,28857.0,160.6495,160.6981,160.562,160.6495,28857.0
2024-02-13 10:50:00,165.16,165.28,165.13,165.19,37906.0,160.6592,160.776,160.63,160.6884,37906.0
2024-02-13 11:00:00,165.22,165.37,165.18,165.37,20473.0,160.7176,160.8635,160.6787,160.8635,20473.0
2024-02-13 11:10:00,165.37,165.58,165.37,165.58,15150.0,160.8635,161.0678,160.8635,161.0678,15150.0
2024-02-13 11:20:00,165.59,165.81,165.59,165.7,11618.0,161.0775,161.2915,161.0775,161.1845,11618.0
2024-02-13 11:30:00,165.75,165.85,165.68,165.81,40423.0,161.2332,161.3304,161.1651,161.2915,40423.0
2024-02-13 11:40:00,165.82,165.86,165.75,165.82,25955.0,161.3012,161.3402,161.2332,161.3012,25955.0
2024-02-13 11:50:00,165.8,165.81,165.65,165.75,28807.0,161.2818,161.2915,161.1359,161.2332,28807.0
2024-02-13 12:00:00,165.73,165.75,165.63,165.71,17952.0,161.2137,161.2332,161.1164,161.1942,17952.0
2024-02-13 12:10:00,165.7,165.8,165.64,165.7,21971.0,161.1845,161.2818,161.1261,161.1845,21971.0
2024-02-13 12:20:00,165.69,165.72,165.59,165.63,11638.0,161.1748,161.204,161.0775,161.1164,11638.0
2024-02-13 12:30:00,165.6,165.83,165.6,165.83,54628.0,161.0872,161.311,161.0872,161.311,54628.0
2024-02-13 12:40:00,165.83,165.83,165.7,165.71,12891.0,161.311,161.311,161.1845,161.1942,12891.0
2024-02-13 12:50:00,165.71,165.76,165.55,165.64,27724.0,161.1942,161.2429,161.0386,161.1261,27724.0
2024-02-13 13:00:00,165.62,165.63,165.42,165.42,9721.0,161.1067,161.1164,160.9121,160.9121,9721.0
2024-02-13 13:10:00,165.41,165.48,165.37,165.47,12153.0,160.9024,160.9705,160.8635,160.9608,12153.0
2024-02-13 13:20:00,165.48,165.48,165.38,165.47,9687.0,160.9705,160.9705,160.8732,160.9608,9687.0
2024-02-13 13:30:00,165.43,165.45,165.29,165.34,23855.0,160.9219,160.9413,160.7857,160.8343,23855.0
2024-02-13 13:40:00,165.33,165.33,165.25,165.25,9278.0,160.8246,160.8246,160.7468,160.7468,9278.0
2024-02-13 13:50:00,165.24,165.28,165.18,165.25,22868.0,160.7371,160.776,160.6787,160.7468,22868.0
2024-02-13 14:00:00,165.26,165.26,164.99,165.01,16474.0,160.7565,160.7565,160.4939,160.5133,16474.0
2024-02-13 14:10:00,164.97,164.99,164.75,164.81,39501.0,160.4744,160.4939,160.2604,160.3188,39501.0
2024-02-13 14:20:00,164.82,164.83,164.66,164.71,264550.0,160.3285,160.3382,160.1729,160.2215,264550.0
2024-02-13 14:30:00,164.7,164.94,164.69,164.86,27912.0,160.2118,160.4452,160.202,160.3674,27912.0
2024-02-13 14:40:00,164.93,164.96,164.53,164.53,20821.0,160.4355,160.4647,160.0464,160.0464,20821.0
2024-02-13 14:50:00,164.55,164.56,164.39,164.46,28369.0,160.0659,160.0756,159.9102,159.9783,28369.0
2024-02-13 15:00:00,164.47,164.5,164.35,164.44,43851.0,159.988,160.0172,159.8713,159.9589,43851.0
2024-02-13 15:10:00,164.45,164.52,164.38,164.39,45580.0,159.9686,160.0367,159.9005,159.9102,45580.0
2024-02-13 15:20:00,164.4,164.56,164.34,164.55,27698.0,159.9199,160.0756,159.8616,160.0659,27698.0
2024-02-13 15:30:00,164.55,164.82,164.5,164.78,33787.0,160.0659,160.3285,160.0172,160.2896,33787.0
2024-02-13 15:40:00,164.77,165.13,164.77,165.12,78424.0,160.2799,160.63,160.2799,160.6203,78424.0
2024-02-13 15:50:00,165.11,165.53,164.98,165.51,119432.0,160.6106,161.0191,160.4841,160.9997,119432.0
2024-02-14 09:30:00,166.39,166.59,166.08,166.17,108214.0,161.8557,162.0503,161.5542,161.6417,108214.0
2024-02-14 09:40:00,166.17,166.5,166.12,166.28,35703.0,161.6417,161.9627,161.5931,161.7487,35703.0
2024-02-14 09:50:00,166.31,166.55,166.31,166.38,30521.0,161.7779,162.0114,161.7779,161.846,30521.0
2024-02-14 10:00:00,166.42,166.46,166.26,166.32,27365.0,161.8849,161.9238,161.7293,161.7876,27365.0
2024-02-14 10:10:00,166.33,166.46,166.32,166.46,18095.0,161.7973,161.9238,161.7876,161.9238,18095.0
2024-02-14 10:20:00,166.46,166.69,166.46,166.54,11862.0,161.9238,162.1475,161.9238,162.0016,11862.0
2024-02-14 10:30:00,166.56,166.6,166.39,166.39,46632.0,162.0211,162.06,161.8557,161.8557,46632.0
2024-02-14 10:40:00,166.38,166.38,166.22,166.31,14490.0,161.846,161.846,161.6903,161.7779,14490.0
2024-02-14 10:50:00,166.36,166.36,166.15,166.18,9010.0,161.8265,161.8265,161.6223,161.6514,9010.0
2024-02-14 11:00:00,166.18,166.19,165.96,166.13,41470.0,161.6514,161.6612,161.4374,161.6028,41470.0
2024-02-14 11:10:00,166.14,166.29,166.14,166.26,14582.0,161.6125,161.7584,161.6125,161.7293,14582.0
2024-02-14 11:20:00,166.24,166.36,166.17,166.33,16805.0,161.7098,161.8265,161.6417,161.7973,16805.0
2024-02-14 11:30:00,166.38,166.38,166.3,166.33,5279.0,161.846,161.846,161.7682,161.7973,5279.0
2024-02-14 11:40:00,166.34,166.34,166.13,166.24,9519.0,161.8071,161.8071,161.6028,161.7098,9519.0
2024-02-14 11:50:00,166.24,166.32,166.06,166.06,27442.0,161.7098,161.7876,161.5347,161.5347,27442.0
2024-02-14 12:00:00,166.07,166.07,165.74,165.85,21059.0,161.5444,161.5444,161.2234,161.3304,21059.0
2024-02-14 12:10:00,165.88,166.12,165.88,166.11,14287.0,161.3596,161.5931,161.3596,161.5833,14287.0
2024-02-14 12:20:00,166.06,166.17,166.04,166.16,16518.0,161.5347,161.6417,161.5152,161.632,16518.0
2024-02-14 12:30:00,166.17,166.18,166.07,166.12,11731.0,161.6417,161.6514,161.5444,161.5931,11731.0
2024-02-14 12:40:00,166.13,166.26,166.12,166.26,71259.0,161.6028,161.7293,161.5931,161.7293,71259.0
2024-02-14 12:50:00,166.25,166.25,166.2,166.25,10549.0,161.7195,161.7195,161.6709,161.7195,10549.0
2024-02-14 13:00:00,166.26,166.36,166.23,166.24,46186.0,161.7293,161.8265,161.7001,161.7098,46186.0
2024-02-14 13:10:00,166.19,166.26,166.08,166.2,29605.0,161.6612,161.7293,161.5542,161.6709,29605.0
2024-02-14 13:20:00,166.2,166.28,166.14,166.23,39182.0,161.6709,161.7487,161.6125,161.7001,39182.0
2024-02-14 13:30:00,166.25,166.56,166.24,166.55,34519.0,161.7195,162.0211,161.7098,162.0114,34519.0
2024-02-14 13:40:00,166.56,166.58,166.4,166.45,21873.0,162.0211,162.0405,161.8654,161.9141,21873.0
2024-02-14 13:50:00,166.45,166.46,166.3,166.42,15857.0,161.9141,161.9238,161.7682,161.8849,15857.0
2024-02-14 14:00:00,166.42,166.43,166.01,166.03,42662.0,161.8849,161.8946,161.4861,161.5055,42662.0
2024-02-14 14:10:00,166.03,166.3,166.03,166.23,29365.0,161.5055,161.7682,161.5055,161.7001,29365.0
2024-02-14 14:20:00,166.23,166.52,166.23,166.52,21461.0,161.7001,161.9822,161.7001,161.9822,21461.0
2024-02-14 14:30:00,166.51,166.65,166.41,166.58,53409.0,161.9724,162.1086,161.8752,162.0405,53409.0
2024-02-14 14:40:00,166.57,166.63,166.53,166.56,19486.0,162.0308,162.0892,161.9919,162.0211,19486.0
2024-02-14 14:50:00,166.56,166.61,166.47,166.6,19400.0,162.0211,162.0697,161.9335,162.06,19400.0
2024-02-14 15:00:00,166.62,166.73,166.5,166.7,62770.0,162.0794,162.1864,161.9627,162.1573,62770.0
2024-02-14 15:10:00,166.7,166.81,166.62,166.75,37023.0,162.1573,162.2643,162.0794,162.2059,37023.0
2024-02-14 15:20:00,166.76,166.95,166.75,166.88,36554.0,162.2156,162.4005,162.2059,162.3324,36554.0
2024-02-14 15:30:00,166.88,166.9,166.64,166.77,1387548.0,162.3324,162.3518,162.0989,162.2254,1387548.0
2024-02-14 15:40:00,166.77,166.82,166.71,166.77,47796.0,162.2254,162.274,162.167,162.2254,47796.0
2024-02-14 15:50:00,166.77,166.96,166.69,166.85,92306.0,162.2254,162.4102,162.1475,162.3032,92306.0
2024-02-15 09:30:00,167.43,168.28,167.43,168.27,17885.0,162.8674,163.6942,162.8674,163.6845,17885.0
2024-02-15 09:40:00,168.31,168.72,168.28,168.56,27511.0,163.7234,164.1222,163.6942,163.9666,27511.0
2024-02-15 09:50:00,168.53,168.63,168.43,168.53,29117.0,163.9374,164.0347,163.8401,163.9374,29117.0
2024-02-15 10:00:00,168.62,168.71,168.45,168.57,20641.0,164.0249,164.1125,163.8596,163.9763,20641.0
2024-02-15 10:10:00,168.61,168.69,168.48,168.64,56079.0,164.0152,164.093,163.8888,164.0444,56079.0
2024-02-15 10:20:00,168.65,168.77,168.46,168.47,260527.0,164.0541,164.1709,163.8693,163.879,260527.0
2024-02-15 10:30:00,168.47,168.49,168.26,168.44,61105.0,163.879,163.8985,163.6748,163.8498,61105.0
2024-02-15 10:40:00,168.42,168.42,168.3,168.35,22304.0,163.8304,163.8304,163.7137,163.7623,22304.0
2024-02-15 10:50:00,168.32,168.36,168.26,168.3,17079.0,163.7331,163.772,163.6748,163.7137,17079.0
2024-02-15 11:00:00,168.3,168.39,168.2,168.24,26485.0,163.7137,163.8012,163.6164,163.6553,26485.0
2024-02-15 11:10:00,168.25,168.36,168.25,168.29,74801.0,163.665,163.772,163.665,163.7039,74801.0
2024-02-15 11:20:00,168.27,168.29,168.18,168.25,30101.0,163.6845,163.7039,163.5969,163.665,30101.0
2024-02-15 11:30:00,168.24,168.44,168.2,168.44,33787.0,163.6553,163.8498,163.6164,163.8498,33787.0
2024-02-15 11:40:00,168.48,168.57,168.43,168.53,94637.0,163.8888,163.9763,163.8401,163.9374,94637.0
2024-02-15 11:50:00,168.54,168.54,168.38,168.46,113146.0,163.9471,163.9471,163.7915,163.8693,113146.0
2024-02-15 12:00:00,168.46,168.57,168.44,168.51,55599.0,163.8693,163.9763,163.8498,163.9179,55599.0
2024-02-15 12:10:00,168.52,168.61,168.49,168.6,83981.0,163.9277,164.0152,163.8985,164.0055,83981.0
2024-02-15 12:20:00,168.59,168.63,168.52,168.57,64026.0,163.9958,164.0347,163.9277,163.9763,64026.0
2024-02-15 12:30:00,168.57,168.6,168.52,168.53,52929.0,163.9763,164.0055,163.9277,163.9374,52929.0
2024-02-15 12:40:00,168.52,168.56,168.44,168.49,174270.0,163.9277,163.9666,163.8498,163.8985,174270.0
2024-02-15 12:50:00,168.49,168.54,168.41,168.42,60280.0,163.8985,163.9471,163.8207,163.8304,60280.0
2024-02-15 13:00:00,168.42,168.65,168.34,168.63,49209.0,163.8304,164.0541,163.7526,164.0347,49209.0
2024-02-15 13:10:00,168.63,168.77,168.63,168.77,64390.0,164.0347,164.1709,164.0347,164.1709,64390.0
2024-02-15 13:20:00,168.77,168.88,168.74,168.88,67578.0,164.1709,164.2779,164.1417,164.2779,67578.0
2024-02-15 13:30:00,168.89,168.93,168.77,168.82,47826.0,164.2876,164.3265,164.1709,164.2195,47826.0
2024-02-15 13:40:00,168.83,168.88,168.69,168.8,133875.0,164.2292,164.2779,164.093,164.2,133875.0
2024-02-15 13:50:00,168.8,168.93,168.8,168.91,38539.0,164.2,164.3265,164.2,164.307,38539.0
2024-02-15 14:00:00,168.92,169.13,168.92,169.08,30793.0,164.3168,164.521,164.3168,164.4724,30793.0
2024-02-15 14:10:00,169.08,169.12,168.95,169.12,39443.0,164.4724,164.5113,164.3459,164.5113,39443.0
2024-02-15 14:20:00,169.12,169.14,169.0,169.1,65081.0,164.5113,164.5308,164.3946,164.4919,65081.0
2024-02-15 14:30:00,169.1,169.15,169.07,169.08,59820.0,164.4919,164.5405,164.4627,164.4724,59820.0
2024-02-15 14:40:00,169.07,169.18,169.03,169.18,32249.0,164.4627,164.5697,164.4238,164.5697,32249.0
2024-02-15 14:50:00,169.19,169.28,169.1,169.21,33234.0,164.5794,164.667,164.4919,164.5989,33234.0
2024-02-15 15:00:00,169.21,169.22,168.99,169.04,61214.0,164.5989,164.6086,164.3849,164.4335,61214.0
2024-02-15 15:10:00,169.04,169.2,169.04,169.1,63921.0,164.4335,164.5891,164.4335,164.4919,63921.0
2024-02-15 15:20:00,169.09,169.13,169.0,169.09,53426.0,164.4821,164.521,164.3946,164.4821,53426.0
2024-02-15 15:30:00,169.09,169.11,168.89,168.9,71309.0,164.4821,164.5016,164.2876,164.2973,71309.0
2024-02-15 15:40:00,168.9,168.94,168.81,168.83,81775.0,164.2973,164.3362,164.2098,164.2292,81775.0
2024-02-15 15:50:00,168.84,169.08,168.82,169.03,264465.0,164.2389,164.4724,164.2195,164.4238,264465.0
2024-02-16 09:30:00,168.67,168.8,168.3,168.34,83168.0,164.0736,164.2,163.7137,163.7526,83168.0
2024-02-16 09:40:00,168.34,168.65,168.32,168.64,97712.0,163.7526,164.0541,163.7331,164.0444,97712.0
2024-02-16 09:50:00,168.66,168.73,168.39,168.56,67561.0,164.0639,164.1319,163.8012,163.9666,67561.0
2024-02-16 10:00:00,168.53,168.82,168.38,168.79,130829.0,163.9374,164.2195,163.7915,164.1903,130829.0
2024-02-16 10:10:00,168.78,169.0,168.76,168.87,23027.0,164.1806,164.3946,164.1611,164.2681,23027.0
2024-02-16 10:20:00,168.83,168.88,168.66,168.88,393008.0,164.2292,164.2779,164.0639,164.2779,393008.0
2024-02-16 10:30:00,168.86,168.93,168.74,168.91,119539.0,164.2584,164.3265,164.1417,164.307,119539.0
2024-02-16 10:40:00,168.91,169.01,168.85,168.9,59956.0,164.307,164.4043,164.2487,164.2973,59956.0
2024-02-16 10:50:00,168.92,168.99,168.88,168.91,9193.0,164.3168,164.3849,164.2779,164.307,9193.0
2024-02-16 11:00:00,168.92,168.96,168.86,168.9,5731.0,164.3168,164.3557,164.2584,164.2973,5731.0
2024-02-16 11:10:00,168.94,169.05,168.91,169.01,16268.0,164.3362,164.4432,164.307,164.4043,16268.0
2024-02-16 11:20:00,169.07,169.16,169.0,169.14,31894.0,164.4627,164.5502,164.3946,164.5308,31894.0
2024-02-16 11:30:00,169.16,169.23,169.07,169.2,23276.0,164.5502,164.6183,164.4627,164.5891,23276.0
2024-02-16 11:40:00,169.23,169.37,169.21,169.34,14114.0,164.6183,164.7545,164.5989,164.7253,14114.0
2024-02-16 11:50:00,169.34,169.35,169.25,169.27,14884.0,164.7253,164.735,164.6378,164.6572,14884.0
2024-02-16 12:00:00,169.24,169.27,169.16,169.21,21146.0,164.628,164.6572,164.5502,164.5989,21146.0
2024-02-16 12:10:00,169.2,169.25,169.16,169.23,7384.0,164.5891,164.6378,164.5502,164.6183,7384.0
2024-02-16 12:20:00,169.22,169.33,169.2,169.31,15933.0,164.6086,164.7156,164.5891,164.6961,15933.0
2024-02-16 12:30:00,169.32,169.33,169.25,169.29,28177.0,164.7059,164.7156,164.6378,164.6767,28177.0
2024-02-16 12:40:00,169.3,169.39,169.26,169.31,12022.0,164.6864,164.774,164.6475,164.6961,12022.0
2024-02-16 12:50:00,169.33,169.33,169.21,169.25,17733.0,164.7156,164.7156,164.5989,164.6378,17733.0
2024-02-16 13:00:00,169.25,169.26,169.02,169.08,13781.0,164.6378,164.6475,164.414,164.4724,13781.0
2024-02-16 13:10:00,169.06,169.15,168.98,169.14,16444.0,164.453,164.5405,164.3751,164.5308,16444.0
2024-02-16 13:20:00,169.16,169.37,169.12,169.28,25231.0,164.5502,164.7545,164.5113,164.667,25231.0
2024-02-16 13:30:00,169.33,169.34,169.29,169.34,26852.0,164.7156,164.7253,164.6767,164.7253,26852.0
2024-02-16 13:40:00,169.33,169.34,169.27,169.28,5172.0,164.7156,164.7253,164.6572,164.667,5172.0
2024-02-16 13:50:00,169.31,169.36,169.24,169.36,7172.0,164.6961,164.7448,164.628,164.7448,7172.0
2024-02-16 14:00:00,169.36,169.45,169.35,169.45,14826.0,164.7448,164.8323,164.735,164.8323,14826.0
2024-02-16 14:10:00,169.46,169.47,169.41,169.42,18270.0,164.8421,164.8518,164.7934,164.8031,18270.0
2024-02-16 14:20:00,169.41,169.44,169.38,169.42,9422.0,164.7934,164.8226,164.7642,164.8031,9422.0
2024-02-16 14:30:00,169.42,169.42,169.17,169.23,20304.0,164.8031,164.8031,164.56,164.6183,20304.0
2024-02-16 14:40:00,169.23,169.26,168.65,168.79,48595.0,164.6183,164.6475,164.0541,164.1903,48595.0
2024-02-16 14:50:00,168.75,168.87,168.7,168.87,36372.0,164.1514,164.2681,164.1028,164.2681,36372.0
2024-02-16 15:00:00,168.88,168.94,168.8,168.84,37703.0,164.2779,164.3362,164.2,164.2389,37703.0
2024-02-16 15:10:00,168.84,168.84,168.74,168.81,27534.0,164.2389,164.2389,164.1417,164.2098,27534.0
2024-02-16 15:20:00,168.83,168.87,168.73,168.86,1019919.0,164.2292,164.2681,164.1319,164.2584,1019919.0
2024-02-16 15:30:00,168.88,168.92,168.72,168.73,20904.0,164.2779,164.3168,164.1222,164.1319,20904.0
2024-02-16 15:40:00,168.72,168.72,168.39,168.39,36969.0,164.1222,164.1222,163.8012,163.8012,36969.0
2024-02-16 15:50:00,168.41,168.65,168.39,168.56,222558.0,163.8207,164.0541,163.8012,163.9666,222558.0
2024-02-20 09:30:00,168.35,168.49,167.96,168.4,59350.0,163.7623,163.8985,163.3829,163.8109,59350.0
2024-02-20 09:40:00,168.37,168.61,168.35,168.51,59575.0,163.7818,164.0152,163.7623,163.9179,59575.0
2024-02-20 09:50:00,168.52,168.73,168.52,168.66,19523.0,163.9277,164.1319,163.9277,164.0639,19523.0
2024-02-20 10:00:00,168.64,168.73,168.54,168.67,40754.0,164.0444,164.1319,163.9471,164.0736,40754.0
2024-02-20 10:10:00,168.69,168.74,168.56,168.68,29091.0,164.093,164.1417,163.9666,164.0833,29091.0
2024-02-20 10:20:00,168.66,168.91,168.62,168.81,41871.0,164.0639,164.307,164.0249,164.2098,41871.0
2024-02-20 10:30:00,168.81,168.84,168.62,168.7,75454.0,164.2098,164.2389,164.0249,164.1028,75454.0
2024-02-20 10:40:00,168.69,168.78,168.64,168.77,15354.0,164.093,164.1806,164.0444,164.1709,15354.0
2024-02-20 10:50:00,168.82,168.89,168.67,168.71,18558.0,164.2195,164.2876,164.0736,164.1125,18558.0
2024-02-20 11:00:00,168.73,168.75,168.55,168.65,33052.0,164.1319,164.1514,163.9568,164.0541,33052.0
2024-02-20 11:10:00,168.64,168.65,168.54,168.61,12950.0,164.0444,164.0541,163.9471,164.0152,12950.0
2024-02-20 11:20:00,168.6,168.64,168.52,168.63,15412.0,164.0055,164.0444,163.9277,164.0347,15412.0
2024-02-20 11:30:00,168.68,168.7,168.57,168.57,1049773.0,164.0833,164.1028,163.9763,163.9763,1049773.0
2024-02-20 11:40:00,168.53,168.58,168.52,168.53,18107.0,163.9374,163.986,163.9277,163.9374,18107.0
2024-02-20 11:50:00,168.53,168.65,168.49,168.52,24564.0,163.9374,164.0541,163.8985,163.9277,24564.0
2024-02-20 12:00:00,168.51,168.51,168.3,168.44,11641.0,163.9179,163.9179,163.7137,163.8498,11641.0
2024-02-20 12:10:00,168.43,168.44,168.34,168.34,9106.0,163.8401,163.8498,163.7526,163.7526,9106.0
2024-02-20 12:20:00,168.34,168.41,168.28,168.32,10076.0,163.7526,163.8207,163.6942,163.7331,10076.0
2024-02-20 12:30:00,168.32,168.42,168.16,168.16,16397.0,163.7331,163.8304,163.5775,163.5775,16397.0
2024-02-20 12:40:00,168.2,168.4,168.2,168.32,27638.0,163.6164,163.8109,163.6164,163.7331,27638.0
2024-02-20 12:50:00,168.31,168.46,168.26,168.44,51748.0,163.7234,163.8693,163.6748,163.8498,51748.0
2024-02-20 13:00:00,168.47,168.48,168.41,168.46,16141.0,163.879,163.8888,163.8207,163.8693,16141.0
2024-02-20 13:10:00,168.44,168.47,168.27,168.34,8841.0,163.8498,163.879,163.6845,163.7526,8841.0
2024-02-20 13:20:00,168.4,168.47,168.27,168.32,31334.0,163.8109,163.879,163.6845,163.7331,31334.0
2024-02-20 13:30:00,168.32,168.32,168.18,168.28,17648.0,163.7331,163.7331,163.5969,163.6942,17648.0
2024-02-20 13:40:00,168.27,168.43,168.27,168.43,13815.0,163.6845,163.8401,163.6845,163.8401,13815.0
2024-02-20 13:50:00,168.38,168.48,168.38,168.43,7043.0,163.7915,163.8888,163.7915,163.8401,7043.0
2024-02-20 14:00:00,168.44,168.45,168.32,168.37,5728.0,163.8498,163.8596,163.7331,163.7818,5728.0
2024-02-20 14:10:00,168.35,168.42,168.22,168.42,27327.0,163.7623,163.8304,163.6358,163.8304,27327.0
2024-02-20 14:20:00,168.42,168.49,168.3,168.47,17734.0,163.8304,163.8985,163.7137,163.879,17734.0
2024-02-20 14:30:00,168.45,168.48,168.36,168.39,9527.0,163.8596,163.8888,163.772,163.8012,9527.0
2024-02-20 14:40:00,168.39,168.55,168.36,168.53,15388.0,163.8012,163.9568,163.772,163.9374,15388.0
2024-02-20 14:50:00,168.59,168.67,168.54,168.64,10122.0,163.9958,164.0736,163.9471,164.0444,10122.0
2024-02-20 15:00:00,168.65,168.67,168.52,168.56,16739.0,164.0541,164.0736,163.9277,163.9666,16739.0
2024-02-20 15:10:00,168.56,168.6,168.47,168.47,17254.0,163.9666,164.0055,163.879,163.879,17254.0
2024-02-20 15:20:00,168.48,168.61,168.44,168.56,16594.0,163.8888,164.0152,163.8498,163.9666,16594.0
2024-02-20 15:30:00,168.59,168.6,168.05,168.16,100736.0,163.9958,164.0055,163.4705,163.5775,100736.0
2024-02-20 15:40:00,168.15,168.26,168.14,168.22,27300.0,163.5677,163.6748,163.558,163.6358,27300.0
2024-02-20 15:50:00,168.22,168.38,168.14,168.37,84218.0,163.6358,163.7915,163.558,163.7818,84218.0
2024-02-21 09:30:00,168.24,168.49,167.99,168.26,51041.0,163.6553,163.8985,163.4121,163.6748,51041.0
2024-02-21 09:40:00,168.29,168.52,168.25,168.47,52713.0,163.7039,163.9277,163.665,163.879,52713.0
2024-02-21 09:50:00,168.48,168.59,168.31,168.37,13607.0,163.8888,163.9958,163.7234,163.7818,13607.0
2024-02-21 10:00:00,168.35,168.43,168.28,168.41,21799.0,163.7623,163.8401,163.6942,163.8207,21799.0
2024-02-21 10:10:00,168.45,168.52,168.42,168.52,12120.0,163.8596,163.9277,163.8304,163.9277,12120.0
2024-02-21 10:20:00,168.54,168.55,168.46,168.48,38528.0,163.9471,163.9568,163.8693,163.8888,38528.0
2024-02-21 10:30:00,168.46,168.47,168.33,168.44,58085.0,163.8693,163.879,163.7428,163.8498,58085.0
2024-02-21 10:40:00,168.44,168.47,168.35,168.42,18659.0,163.8498,163.879,163.7623,163.8304,18659.0
2024-02-21 10:50:00,168.44,168.49,168.39,168.41,14280.0,163.8498,163.8985,163.8012,163.8207,14280.0
2024-02-21 11:00:00,168.42,168.57,168.41,168.56,45373.0,163.8304,163.9763,163.8207,163.9666,45373.0
2024-02-21 11:10:00,168.56,168.71,168.55,168.66,53557.0,163.9666,164.1125,163.9568,164.0639,53557.0
2024-02-21 11:20:00,168.63,168.66,168.57,168.58,8934.0,164.0347,164.0639,163.9763,163.986,8934.0
2024-02-21 11:30:00,168.58,168.58,168.46,168.51,18959.0,163.986,163.986,163.8693,163.9179,18959.0
2024-02-21 11:40:00,168.48,168.6,168.48,168.59,5361.0,163.8888,164.0055,163.8888,163.9958,5361.0
2024-02-21 11:50:00,168.59,168.69,168.59,168.63,4484.0,163.9958,164.093,163.9958,164.0347,4484.0
2024-02-21 12:00:00,168.67,168.68,168.55,168.6,5911.0,164.0736,164.0833,163.9568,164.0055,5911.0
2024-02-21 12:10:00,168.58,168.71,168.55,168.7,12194.0,163.986,164.1125,163.9568,164.1028,12194.0
2024-02-21 12:20:00,168.7,168.71,168.6,168.61,4578.0,164.1028,164.1125,164.0055,164.0152,4578.0
2024-02-21 12:30:00,168.59,168.6,168.55,168.56,4663.0,163.9958,164.0055,163.9568,163.9666,4663.0
2024-02-21 12:40:00,168.56,168.62,168.43,168.61,16960.0,163.9666,164.0249,163.8401,164.0152,16960.0
2024-02-21 12:50:00,168.62,168.7,168.6,168.69,6867.0,164.0249,164.1028,164.0055,164.093,6867.0
2024-02-21 13:00:00,168.68,168.68,168.34,168.53,28548.0,164.0833,164.0833,163.7526,163.9374,28548.0
2024-02-21 13:10:00,168.53,168.71,168.53,168.67,47729.0,163.9374,164.1125,163.9374,164.0736,47729.0
2024-02-21 13:20:00,168.69,168.73,168.63,168.69,31315.0,164.093,164.1319,164.0347,164.093,31315.0
2024-02-21 13:30:00,168.71,168.74,168.62,168.7,17669.0,164.1125,164.1417,164.0249,164.1028,17669.0
2024-02-21 13:40:00,168.69,168.76,168.66,168.76,16056.0,164.093,164.1611,164.0639,164.1611,16056.0
2024-02-21 13:50:00,168.74,168.77,168.7,168.73,7814.0,164.1417,164.1709,164.1028,164.1319,7814.0
2024-02-21 14:00:00,168.72,168.88,168.59,168.76,18154.0,164.1222,164.2779,163.9958,164.1611,18154.0
2024-02-21 14:10:00,168.75,168.77,168.54,168.59,9731.0,164.1514,164.1709,163.9471,163.9958,9731.0
2024-02-21 14:20:00,168.58,168.6,168.37,168.56,17395.0,163.986,164.0055,163.7818,163.9666,17395.0
2024-02-21 14:30:00,168.55,168.57,168.38,168.41,29517.0,163.9568,163.9763,163.7915,163.8207,29517.0
2024-02-21 14:40:00,168.42,168.51,168.38,168.5,24321.0,163.8304,163.9179,163.7915,163.9082,24321.0
2024-02-21 14:50:00,168.52,168.58,168.45,168.55,16839.0,163.9277,163.986,163.8596,163.9568,16839.0
2024-02-21 15:00:00,168.55,168.55,168.34,168.34,18756.0,163.9568,163.9568,163.7526,163.7526,18756.0
2024-02-21 15:10:00,168.34,168.35,168.18,168.26,22614.0,163.7526,163.7623,163.5969,163.6748,22614.0
2024-02-21 15:20:00,168.25,168.36,168.12,168.35,15200.0,163.665,163.772,163.5386,163.7623,15200.0
2024-02-21 15:30:00,168.36,168.77,168.34,168.73,37507.0,163.772,164.1709,163.7526,164.1319,37507.0
2024-02-21 15:40:00,168.75,168.87,168.69,168.76,22295.0,164.1514,164.2681,164.093,164.1611,22295.0
2024-02-21 15:50:00,168.77,169.18,168.77,169.12,68109.0,164.1709,164.5697,164.1709,164.5113,68109.0
2024-02-22 09:30:00,169.54,169.66,169.29,169.54,62218.0,164.9199,165.0366,164.6767,164.9199,62218.0
2024-02-22 09:40:00,169.47,169.8,169.37,169.79,50777.0,164.8518,165.1728,164.7545,165.1631,50777.0
2024-02-22 09:50:00,169.74,170.0,169.69,169.86,26853.0,165.1144,165.3673,165.0658,165.2312,26853.0
2024-02-22 10:00:00,169.92,169.99,169.61,169.61,56215.0,165.2895,165.3576,164.988,164.988,56215.0
2024-02-22 10:10:00,169.65,169.82,169.55,169.65,29049.0,165.0269,165.1922,164.9296,165.0269,29049.0
2024-02-22 10:20:00,169.64,169.78,169.63,169.75,39740.0,165.0171,165.1533,165.0074,165.1241,39740.0
2024-02-22 10:30:00,169.76,169.82,169.68,169.73,31195.0,165.1339,165.1922,165.0561,165.1047,31195.0
2024-02-22 10:40:00,169.74,169.8,169.63,169.69,20634.0,165.1144,165.1728,165.0074,165.0658,20634.0
2024-02-22 10:50:00,169.71,169.84,169.68,169.82,17251.0,165.0852,165.2117,165.0561,165.1922,17251.0
2024-02-22 11:00:00,169.82,169.83,169.73,169.78,17415.0,165.1922,165.202,165.1047,165.1533,17415.0
2024-02-22 11:10:00,169.83,170.05,169.82,170.01,14125.0,165.202,165.416,165.1922,165.3771,14125.0
2024-02-22 11:20:00,169.99,170.04,169.95,170.01,14227.0,165.3576,165.4062,165.3187,165.3771,14227.0
2024-02-22 11:30:00,170.02,170.09,170.01,170.03,82796.0,165.3868,165.4549,165.3771,165.3965,82796.0
2024-02-22 11:40:00,170.02,170.11,169.88,169.92,143120.0,165.3868,165.4743,165.2506,165.2895,143120.0
2024-02-22 11:50:00,169.92,170.04,169.92,169.98,87999.0,165.2895,165.4062,165.2895,165.3479,87999.0
2024-02-22 12:00:00,169.98,170.08,169.92,170.04,71306.0,165.3479,165.4452,165.2895,165.4062,71306.0
2024-02-22 12:10:00,170.03,170.05,169.96,170.05,48822.0,165.3965,165.416,165.3284,165.416,48822.0
2024-02-22 12:20:00,170.05,170.21,170.03,170.16,21828.0,165.416,165.5716,165.3965,165.523,21828.0
2024-02-22 12:30:00,170.22,170.22,170.13,170.17,10015.0,165.5813,165.5813,165.4938,165.5327,10015.0
2024-02-22 12:40:00,170.15,170.18,170.11,170.18,20238.0,165.5132,165.5424,165.4743,165.5424,20238.0
2024-02-22 12:50:00,170.2,170.31,170.17,170.27,39105.0,165.5619,165.6689,165.5327,165.63,39105.0
2024-02-22 13:00:00,170.28,170.28,170.17,170.26,8777.0,165.6397,165.6397,165.5327,165.6203,8777.0
2024-02-22 13:10:00,170.25,170.25,170.09,170.19,21399.0,165.6105,165.6105,165.4549,165.5522,21399.0
2024-02-22 13:20:00,170.19,170.36,170.18,170.36,16477.0,165.5522,165.7175,165.5424,165.7175,16477.0
2024-02-22 13:30:00,170.37,170.43,170.34,170.43,37712.0,165.7273,165.7856,165.6981,165.7856,37712.0
2024-02-22 13:40:00,170.44,170.47,170.39,170.42,12042.0,165.7953,165.8245,165.7467,165.7759,12042.0
2024-02-22 13:50:00,170.4,170.44,170.33,170.44,26522.0,165.7564,165.7953,165.6883,165.7953,26522.0
2024-02-22 14:00:00,170.42,170.59,170.41,170.56,8062.0,165.7759,165.9413,165.7662,165.9121,8062.0
2024-02-22 14:10:00,170.56,170.67,170.53,170.65,12233.0,165.9121,166.0191,165.8829,165.9996,12233.0
2024-02-22 14:20:00,170.65,170.81,170.64,170.78,21225.0,165.9996,166.1553,165.9899,166.1261,21225.0
2024-02-22 14:30:00,170.82,170.82,170.53,170.56,23972.0,166.165,166.165,165.8829,165.9121,23972.0
2024-02-22 14:40:00,170.58,170.58,170.4,170.41,11075.0,165.9315,165.9315,165.7564,165.7662,11075.0
2024-02-22 14:50:00,170.41,170.47,170.25,170.32,47905.0,165.7662,165.8245,165.6105,165.6786,47905.0
2024-02-22 15:00:00,170.3,170.48,170.29,170.35,123416.0,165.6592,165.8343,165.6494,165.7078,123416.0
2024-02-22 15:10:00,170.36,170.48,170.32,170.47,54197.0,165.7175,165.8343,165.6786,165.8245,54197.0
2024-02-22 15:20:00,170.48,170.6,170.45,170.54,39801.0,165.8343,165.951,165.8051,165.8926,39801.0
2024-02-22 15:30:00,170.54,170.58,170.41,170.58,49840.0,165.8926,165.9315,165.7662,165.9315,49840.0
2024-02-22 15:40:00,170.6,170.68,170.47,170.47,22451.0,165.951,166.0288,165.8245,165.8245,22451.0
2024-02-22 15:50:00,170.49,170.68,170.41,170.42,84443.0,165.844,166.0288,165.7662,165.7759,84443.0
2024-02-23 09:30:00,170.69,170.78,170.53,170.65,92996.0,166.0385,166.1261,165.8829,165.9996,92996.0
2024-02-23 09:40:00,170.67,170.92,170.61,170.85,54993.0,166.0191,166.2623,165.9607,166.1942,54993.0
2024-02-23 09:50:00,170.85,170.99,170.62,170.97,25629.0,166.1942,166.3304,165.9704,166.3109,25629.0
2024-02-23 10:00:00,170.99,171.01,170.76,171.0,30891.0,166.3304,166.3498,166.1066,166.3401,30891.0
2024-02-23 10:10:00,171.03,171.03,170.92,171.0,49461.0,166.3693,166.3693,166.2623,166.3401,49461.0
2024-02-23 10:20:00,171.01,171.17,171.01,171.08,47731.0,166.3498,166.5055,166.3498,166.4179,47731.0
2024-02-23 10:30:00,171.09,171.21,171.06,171.21,32680.0,166.4276,166.5444,166.3984,166.5444,32680.0
2024-02-23 10:40:00,171.2,171.32,171.09,171.13,25951.0,166.5346,166.6514,166.4276,166.4665,25951.0
2024-02-23 10:50:00,171.15,171.27,171.09,171.27,35530.0,166.486,166.6027,166.4276,166.6027,35530.0
2024-02-23 11:00:00,171.28,171.29,170.96,171.07,38112.0,166.6125,166.6222,166.3012,166.4082,38112.0
2024-02-23 11:10:00,171.07,171.08,170.85,170.89,21127.0,166.4082,166.4179,166.1942,166.2331,21127.0
2024-02-23 11:20:00,170.9,171.0,170.88,170.98,36834.0,166.2428,166.3401,166.2234,166.3206,36834.0
2024-02-23 11:30:00,171.0,171.05,170.92,171.04,41623.0,166.3401,166.3887,166.2623,166.379,41623.0
2024-02-23 11:40:00,171.08,171.1,170.93,171.03,26434.0,166.4179,166.4374,166.272,166.3693,26434.0
2024-02-23 11:50:00,171.02,171.07,170.94,170.95,34203.0,166.3595,166.4082,166.2817,166.2914,34203.0
2024-02-23 12:00:00,170.97,171.12,170.96,171.12,24453.0,166.3109,166.4568,166.3012,166.4568,24453.0
2024-02-23 12:10:00,171.1,171.16,171.06,171.14,33239.0,166.4374,166.4957,166.3984,166.4763,33239.0
2024-02-23 12:20:00,171.16,171.19,170.98,171.0,35072.0,166.4957,166.5249,166.3206,166.3401,35072.0
2024-02-23 12:30:00,170.99,171.06,170.91,171.06,22742.0,166.3304,166.3984,166.2525,166.3984,22742.0
2024-02-23 12:40:00,171.06,171.12,170.98,171.1,36739.0,166.3984,166.4568,166.3206,166.4374,36739.0
2024-02-23 12:50:00,171.06,171.08,171.03,171.06,15916.0,166.3984,166.4179,166.3693,166.3984,15916.0
2024-02-23 13:00:00,171.06,171.07,170.97,170.97,36480.0,166.3984,166.4082,166.3109,166.3109,36480.0
2024-02-23 13:10:00,170.97,171.1,170.97,171.09,11602.0,166.3109,166.4374,166.3109,166.4276,11602.0
2024-02-23 13:20:00,171.13,171.15,171.08,171.14,29734.0,166.4665,166.486,166.4179,166.4763,29734.0
2024-02-23 13:30:00,171.15,171.21,171.13,171.19,24625.0,166.486,166.5444,166.4665,166.5249,24625.0
2024-02-23 13:40:00,171.19,171.19,171.1,171.13,33455.0,166.5249,166.5249,166.4374,166.4665,33455.0
2024-02-23 13:50:00,171.13,171.15,171.06,171.07,31194.0,166.4665,166.486,166.3984,166.4082,31194.0
2024-02-23 14:00:00,171.07,171.1,170.97,171.0,30317.0,166.4082,166.4374,166.3109,166.3401,30317.0
2024-02-23 14:10:00,170.99,171.04,170.93,170.99,43027.0,166.3304,166.379,166.272,166.3304,43027.0
2024-02-23 14:20:00,170.99,171.0,170.83,170.88,46336.0,166.3304,166.3401,166.1747,166.2234,46336.0
2024-02-23 14:30:00,170.86,170.96,170.85,170.9,32421.0,166.2039,166.3012,166.1942,166.2428,32421.0
2024-02-23 14:40:00,170.93,170.93,170.87,170.91,38052.0,166.272,166.272,166.2136,166.2525,38052.0
2024-02-23 14:50:00,170.89,171.02,170.85,171.01,56271.0,166.2331,166.3595,166.1942,166.3498,56271.0
2024-02-23 15:00:00,171.01,171.11,170.96,170.97,189201.0,166.3498,166.4471,166.3012,166.3109,189201.0
2024-02-23 15:10:00,170.98,171.09,170.97,171.07,46674.0,166.3206,166.4276,166.3109,166.4082,46674.0
2024-02-23 15:20:00,171.08,171.13,171.02,171.05,54404.0,166.4179,166.4665,166.3595,166.3887,54404.0
2024-02-23 15:30:00,171.05,171.12,171.0,171.06,45392.0,166.3887,166.4568,166.3401,166.3984,45392.0
2024-02-23 15:40:00,171.07,171.17,171.0,171.15,46352.0,166.4082,166.5055,166.3401,166.486,46352.0
2024-02-23 15:50:00,171.18,171.2,170.88,170.9,104497.0,166.5152,166.5346,166.2234,166.2428,104497.0
2024-02-26 09:30:00,170.88,171.21,170.61,171.02,41083.0,166.2234,166.5444,165.9607,166.3595,41083.0
2024-02-26 09:40:00,171.01,171.17,171.01,171.08,28724.0,166.3498,166.5055,166.3498,166.4179,28724.0
2024-02-26 09:50:00,171.09,171.38,171.09,171.37,19170.0,166.4276,166.7097,166.4276,166.7,19170.0
2024-02-26 10:00:00,171.39,171.39,171.12,171.12,53303.0,166.7195,166.7195,166.4568,166.4568,53303.0
2024-02-26 10:10:00,171.13,171.16,170.74,170.78,31710.0,166.4665,166.4957,166.0872,166.1261,31710.0
2024-02-26 10:20:00,170.76,170.85,170.7,170.82,27251.0,166.1066,166.1942,166.0483,166.165,27251.0
2024-02-26 10:30:00,170.83,170.85,170.75,170.77,15214.0,166.1747,166.1942,166.0969,166.1164,15214.0
2024-02-26 10:40:00,170.74,170.81,170.6,170.61,31298.0,166.0872,166.1553,165.951,165.9607,31298.0
2024-02-26 10:50:00,170.61,170.66,170.57,170.6,17824.0,165.9607,166.0094,165.9218,165.951,17824.0
2024-02-26 11:00:00,170.64,170.66,170.52,170.56,28665.0,165.9899,166.0094,165.8732,165.9121,28665.0
2024-02-26 11:10:00,170.55,170.71,170.52,170.67,11047.0,165.9023,166.058,165.8732,166.0191,11047.0
2024-02-26 11:20:00,170.65,170.68,170.59,170.63,8555.0,165.9996,166.0288,165.9413,165.9802,8555.0
2024-02-26 11:30:00,170.63,170.63,170.49,170.58,30427.0,165.9802,165.9802,165.844,165.9315,30427.0
2024-02-26 11:40:00,170.59,170.61,170.52,170.61,61113.0,165.9413,165.9607,165.8732,165.9607,61113.0
2024-02-26 11:50:00,170.63,170.68,170.61,170.67,7222.0,165.9802,166.0288,165.9607,166.0191,7222.0
2024-02-26 12:00:00,170.65,170.65,170.55,170.58,14055.0,165.9996,165.9996,165.9023,165.9315,14055.0
2024-02-26 12:10:00,170.57,170.62,170.56,170.59,8446.0,165.9218,165.9704,165.9121,165.9413,8446.0
2024-02-26 12:20:00,170.58,170.68,170.57,170.68,20659.0,165.9315,166.0288,165.9218,166.0288,20659.0
2024-02-26 12:30:00,170.67,170.67,170.54,170.56,10497.0,166.0191,166.0191,165.8926,165.9121,10497.0
2024-02-26 12:40:00,170.56,170.6,170.52,170.6,9375.0,165.9121,165.951,165.8732,165.951,9375.0
2024-02-26 12:50:00,170.57,170.59,170.52,170.58,21608.0,165.9218,165.9413,165.8732,165.9315,21608.0
2024-02-26 13:00:00,170.58,170.59,170.48,170.48,9859.0,165.9315,165.9413,165.8343,165.8343,9859.0
2024-02-26 13:10:00,170.53,170.58,170.45,170.45,7830.0,165.8829,165.9315,165.8051,165.8051,7830.0
2024-02-26 13:20:00,170.42,170.43,170.22,170.23,29444.0,165.7759,165.7856,165.5813,165.5911,29444.0
2024-02-26 13:30:00,170.23,170.27,170.07,170.16,22585.0,165.5911,165.63,165.4354,165.523,22585.0
2024-02-26 13:40:00,170.17,170.25,170.17,170.18,5337.0,165.5327,165.6105,165.5327,165.5424,5337.0
2024-02-26 13:50:00,170.2,170.29,170.14,170.28,20997.0,165.5619,165.6494,165.5035,165.6397,20997.0
2024-02-26 14:00:00,170.31,170.39,170.26,170.26,10394.0,165.6689,165.7467,165.6203,165.6203,10394.0
2024-02-26 14:10:00,170.3,170.3,170.16,170.24,65036.0,165.6592,165.6592,165.523,165.6008,65036.0
2024-02-26 14:20:00,170.22,170.33,170.19,170.33,8455.0,165.5813,165.6883,165.5522,165.6883,8455.0
2024-02-26 14:30:00,170.34,170.41,170.24,170.3,23915.0,165.6981,165.7662,165.6008,165.6592,23915.0
2024-02-26 14:40:00,170.32,170.32,170.24,170.26,5179.0,165.6786,165.6786,165.6008,165.6203,5179.0
2024-02-26 14:50:00,170.26,170.39,170.26,170.33,12951.0,165.6203,165.7467,165.6203,165.6883,12951.0
2024-02-26 15:00:00,170.36,170.44,170.34,170.44,14273.0,165.7175,165.7953,165.6981,165.7953,14273.0
2024-02-26 15:10:00,170.48,170.55,170.41,170.41,8101.0,165.8343,165.9023,165.7662,165.7662,8101.0
2024-02-26 15:20:00,170.43,170.47,170.39,170.47,56871.0,165.7856,165.8245,165.7467,165.8245,56871.0
2024-02-26 15:30:00,170.45,170.46,170.29,170.33,151402.0,165.8051,165.8148,165.6494,165.6883,151402.0
2024-02-26 15:40:00,170.34,170.52,170.31,170.52,25072.0,165.6981,165.8732,165.6689,165.8732,25072.0
2024-02-26 15:50:00,170.54,170.54,170.11,170.16,144256.0,165.8926,165.8926,165.4743,165.523,144256.0
2024-02-27 09:30:00,170.64,170.64,170.26,170.48,43665.0,165.9899,165.9899,165.6203,165.8343,43665.0
2024-02-27 09:40:00,170.46,170.67,170.38,170.44,22808.0,165.8148,166.0191,165.737,165.7953,22808.0
2024-02-27 09:50:00,170.43,170.44,170.33,170.39,48542.0,165.7856,165.7953,165.6883,165.7467,48542.0
2024-02-27 10:00:00,170.42,170.54,170.26,170.26,34977.0,165.7759,165.8926,165.6203,165.6203,34977.0
2024-02-27 10:10:00,170.25,170.32,170.18,170.28,20616.0,165.6105,165.6786,165.5424,165.6397,20616.0
2024-02-27 10:20:00,170.27,170.4,170.23,170.4,20957.0,165.63,165.7564,165.5911,165.7564,20957.0
2024-02-27 10:30:00,170.4,170.43,170.3,170.3,17785.0,165.7564,165.7856,165.6592,165.6592,17785.0
2024-02-27 10:40:00,170.31,170.34,170.24,170.26,17791.0,165.6689,165.6981,165.6008,165.6203,17791.0
2024-02-27 10:50:00,170.29,170.34,170.25,170.34,7513.0,165.6494,165.6981,165.6105,165.6981,7513.0
2024-02-27 11:00:00,170.35,170.42,170.34,170.4,10656.0,165.7078,165.7759,165.6981,165.7564,10656.0
2024-02-27 11:10:00,170.35,170.37,170.31,170.34,6591.0,165.7078,165.7273,165.6689,165.6981,6591.0
2024-02-27 11:20:00,170.34,170.43,170.34,170.39,7682.0,165.6981,165.7856,165.6981,165.7467,7682.0
2024-02-27 11:30:00,170.39,170.45,170.3,170.38,9491.0,165.7467,165.8051,165.6592,165.737,9491.0
2024-02-27 11:40:00,170.39,170.4,170.33,170.35,27358.0,165.7467,165.7564,165.6883,165.7078,27358.0
2024-02-27 11:50:00,170.37,170.42,170.35,170.4,5544.0,165.7273,165.7759,165.7078,165.7564,5544.0
2024-02-27 12:00:00,170.41,170.43,170.35,170.35,3390.0,165.7662,165.7856,165.7078,165.7078,3390.0
2024-02-27 12:10:00,170.35,170.36,170.25,170.29,29470.0,165.7078,165.7175,165.6105,165.6494,29470.0
2024-02-27 12:20:00,170.33,170.35,170.26,170.3,10208.0,165.6883,165.7078,165.6203,165.6592,10208.0
2024-02-27 12:30:00,170.3,170.42,170.3,170.33,8662.0,165.6592,165.7759,165.6592,165.6883,8662.0
2024-02-27 12:40:00,170.3,170.35,170.29,170.31,4793.0,165.6592,165.7078,165.6494,165.6689,4793.0
2024-02-27 12:50:00,170.31,170.39,170.31,170.34,14280.0,165.6689,165.7467,165.6689,165.6981,14280.0
2024-02-27 13:00:00,170.33,170.49,170.29,170.48,28984.0,165.6883,165.844,165.6494,165.8343,28984.0
2024-02-27 13:10:00,170.47,170.49,170.4,170.4,21425.0,165.8245,165.844,165.7564,165.7564,21425.0
2024-02-27 13:20:00,170.39,170.48,170.38,170.4,18467.0,165.7467,165.8343,165.737,165.7564,18467.0
2024-02-27 13:30:00,170.39,170.44,170.36,170.44,6985.0,165.7467,165.7953,165.7175,165.7953,6985.0
2024-02-27 13:40:00,170.43,170.45,170.4,170.45,3568.0,165.7856,165.8051,165.7564,165.8051,3568.0
2024-02-27 13:50:00,170.45,170.48,170.4,170.42,15400.0,165.8051,165.8343,165.7564,165.7759,15400.0
2024-02-27 14:00:00,170.43,170.43,170.34,170.38,10998.0,165.7856,165.7856,165.6981,165.737,10998.0
2024-02-27 14:10:00,170.38,170.46,170.35,170.42,8357.0,165.737,165.8148,165.7078,165.7759,8357.0
2024-02-27 14:20:00,170.39,170.39,170.3,170.34,17955.0,165.7467,165.7467,165.6592,165.6981,17955.0
2024-02-27 14:30:00,170.34,170.36,170.29,170.3,14397.0,165.6981,165.7175,165.6494,165.6592,14397.0
2024-02-27 14:40:00,170.28,170.29,170.2,170.27,19936.0,165.6397,165.6494,165.5619,165.63,19936.0
2024-02-27 14:50:00,170.25,170.36,170.18,170.35,5874.0,165.6105,165.7175,165.5424,165.7078,5874.0
2024-02-27 15:00:00,170.36,170.42,170.35,170.4,6151.0,165.7175,165.7759,165.7078,165.7564,6151.0
2024-02-27 15:10:00,170.43,170.46,170.35,170.39,18763.0,165.7856,165.8148,165.7078,165.7467,18763.0
2024-02-27 15:20:00,170.37,170.53,170.37,170.48,12690.0,165.7273,165.8829,165.7273,165.8343,12690.0
2024-02-27 15:30:00,170.47,170.56,170.43,170.54,9656.0,165.8245,165.9121,165.7856,165.8926,9656.0
2024-02-27 15:40:00,170.54,170.62,170.51,170.62,17203.0,165.8926,165.9704,165.8634,165.9704,17203.0
2024-02-27 15:50:00,170.63,170.75,170.56,170.68,75924.0,165.9802,166.0969,165.9121,166.0288,75924.0
2024-02-28 09:30:00,170.34,170.46,170.11,170.42,33845.0,165.6981,165.8148,165.4743,165.7759,33845.0
2024-02-28 09:40:00,170.44,170.84,170.43,170.79,18993.0,165.7953,166.1844,165.7856,166.1358,18993.0
2024-02-28 09:50:00,170.78,170.88,170.64,170.81,33830.0,166.1261,166.2234,165.9899,166.1553,33830.0
2024-02-28 10:00:00,170.85,171.01,170.8,170.97,25465.0,166.1942,166.3498,166.1455,166.3109,25465.0
2024-02-28 10:10:00,170.98,171.05,170.92,170.93,13302.0,166.3206,166.3887,166.2623,166.272,13302.0
2024-02-28 10:20:00,170.9,170.97,170.87,170.95,28780.0,166.2428,166.3109,166.2136,166.2914,28780.0
2024-02-28 10:30:00,170.95,171.12,170.94,171.06,17543.0,166.2914,166.4568,166.2817,166.3984,17543.0
2024-02-28 10:40:00,171.06,171.15,171.02,171.15,14761.0,166.3984,166.486,166.3595,166.486,14761.0
2024-02-28 10:50:00,171.17,171.27,171.17,171.27,13560.0,166.5055,166.6027,166.5055,166.6027,13560.0
2024-02-28 11:00:00,171.29,171.31,171.16,171.16,10696.0,166.6222,166.6416,166.4957,166.4957,10696.0
2024-02-28 11:10:00,171.16,171.18,171.07,171.07,7763.0,166.4957,166.5152,166.4082,166.4082,7763.0
2024-02-28 11:20:00,171.06,171.06,170.92,170.97,40349.0,166.3984,166.3984,166.2623,166.3109,40349.0
2024-02-28 11:30:00,170.98,170.99,170.79,170.86,8844.0,166.3206,166.3304,166.1358,166.2039,8844.0
2024-02-28 11:40:00,170.89,171.0,170.87,170.97,22091.0,166.2331,166.3401,166.2136,166.3109,22091.0
2024-02-28 11:50:00,170.99,171.01,170.95,170.95,14261.0,166.3304,166.3498,166.2914,166.2914,14261.0
2024-02-28 12:00:00,170.96,171.0,170.93,170.94,22718.0,166.3012,166.3401,166.272,166.2817,22718.0
2024-02-28 12:10:00,170.94,171.0,170.9,170.91,26681.0,166.2817,166.3401,166.2428,166.2525,26681.0
2024-02-28 12:20:00,170.88,170.91,170.8,170.85,9488.0,166.2234,166.2525,166.1455,166.1942,9488.0
2024-02-28 12:30:00,170.83,170.85,170.79,170.8,3872.0,166.1747,166.1942,166.1358,166.1455,3872.0
2024-02-28 12:40:00,170.76,170.89,170.75,170.89,12547.0,166.1066,166.2331,166.0969,166.2331,12547.0
2024-02-28 12:50:00,170.91,170.93,170.86,170.88,6973.0,166.2525,166.272,166.2039,166.2234,6973.0
2024-02-28 13:00:00,170.87,170.88,170.81,170.86,7110.0,166.2136,166.2234,166.1553,166.2039,7110.0
2024-02-28 13:10:00,170.85,170.99,170.85,170.96,6388.0,166.1942,166.3304,166.1942,166.3012,6388.0
2024-02-28 13:20:00,170.96,171.07,170.94,171.06,5890.0,166.3012,166.4082,166.2817,166.3984,5890.0
2024-02-28 13:30:00,171.07,171.13,171.04,171.1,12815.0,166.4082,166.4665,166.379,166.4374,12815.0
2024-02-28 13:40:00,171.1,171.1,171.03,171.05,8030.0,166.4374,166.4374,166.3693,166.3887,8030.0
2024-02-28 13:50:00,171.04,171.09,171.03,171.06,9736.0,166.379,166.4276,166.3693,166.3984,9736.0
2024-02-28 14:00:00,171.09,171.09,170.91,170.92,26520.0,166.4276,166.4276,166.2525,166.2623,26520.0
2024-02-28 14:10:00,170.91,170.94,170.73,170.92,23501.0,166.2525,166.2817,166.0774,166.2623,23501.0
2024-02-28 14:20:00,170.9,170.93,170.83,170.83,10914.0,166.2428,166.272,166.1747,166.1747,10914.0
2024-02-28 14:30:00,170.82,170.82,170.69,170.77,27888.0,166.165,166.165,166.0385,166.1164,27888.0
2024-02-28 14:40:00,170.75,170.8,170.73,170.77,17935.0,166.0969,166.1455,166.0774,166.1164,17935.0
2024-02-28 14:50:00,170.74,170.79,170.66,170.77,14169.0,166.0872,166.1358,166.0094,166.1164,14169.0
2024-02-28 15:00:00,170.78,170.89,170.71,170.74,10470.0,166.1261,166.2331,166.058,166.0872,10470.0
2024-02-28 15:10:00,170.74,170.79,170.71,170.76,18962.0,166.0872,166.1358,166.058,166.1066,18962.0
2024-02-28 15:20:00,170.77,170.8,170.7,170.8,30614.0,166.1164,166.1455,166.0483,166.1455,30614.0
2024-02-28 15:30:00,170.79,170.8,170.73,170.75,17278.0,166.1358,166.1455,166.0774,166.0969,17278.0
2024-02-28 15:40:00,170.74,170.76,170.66,170.74,18337.0,166.0872,166.1066,166.0094,166.0872,18337.0
2024-02-28 15:50:00,170.74,170.83,170.57,170.83,69799.0,166.0872,166.1747,165.9218,166.1747,69799.0
2024-02-29 09:30:00,171.59,171.76,171.37,171.76,32883.0,166.914,167.0794,166.7,167.0794,32883.0
2024-02-29 09:40:00,171.74,171.8,171.63,171.66,7760.0,167.0599,167.1183,166.9529,166.9821,7760.0
2024-02-29 09:50:00,171.63,171.64,171.37,171.48,15602.0,166.9529,166.9626,166.7,166.807,15602.0
2024-02-29 10:00:00,171.51,171.54,171.35,171.35,42872.0,166.8362,166.8654,166.6805,166.6805,42872.0
2024-02-29 10:10:00,171.34,171.34,170.9,171.06,118788.0,166.6708,166.6708,166.2428,166.3984,118788.0
2024-02-29 10:20:00,171.07,171.26,170.98,171.25,359970.0,166.4082,166.593,166.3206,166.5833,359970.0
2024-02-29 10:30:00,171.24,171.3,171.03,171.07,19080.0,166.5735,166.6319,166.3693,166.4082,19080.0
2024-02-29 10:40:00,171.07,171.19,170.99,171.18,22673.0,166.4082,166.5249,166.3304,166.5152,22673.0
2024-02-29 10:50:00,171.22,171.22,171.1,171.19,8392.0,166.5541,166.5541,166.4374,166.5249,8392.0
2024-02-29 11:00:00,171.23,171.28,171.17,171.26,7010.0,166.5638,166.6125,166.5055,166.593,7010.0
2024-02-29 11:10:00,171.26,171.29,171.22,171.28,7384.0,166.593,166.6222,166.5541,166.6125,7384.0
2024-02-29 11:20:00,171.29,171.29,171.19,171.19,12645.0,166.6222,166.6222,166.5249,166.5249,12645.0
2024-02-29 11:30:00,171.15,171.17,170.82,170.82,11820.0,166.486,166.5055,166.165,166.165,11820.0
2024-02-29 11:40:00,170.8,170.93,170.7,170.93,14053.0,166.1455,166.272,166.0483,166.272,14053.0
2024-02-29 11:50:00,170.94,170.97,170.86,170.91,12179.0,166.2817,166.3109,166.2039,166.2525,12179.0
2024-02-29 12:00:00,170.89,171.02,170.86,170.89,6529.0,166.2331,166.3595,166.2039,166.2331,6529.0
2024-02-29 12:10:00,170.91,170.98,170.91,170.97,11002.0,166.2525,166.3206,166.2525,166.3109,11002.0
2024-02-29 12:20:00,170.97,171.02,170.9,170.92,28618.0,166.3109,166.3595,166.2428,166.2623,28618.0
2024-02-29 12:30:00,170.92,170.97,170.9,170.96,5532.0,166.2623,166.3109,166.2428,166.3012,5532.0
2024-02-29 12:40:00,171.01,171.15,170.97,171.13,10001.0,166.3498,166.486,166.3109,166.4665,10001.0
2024-02-29 12:50:00,171.14,171.21,171.13,171.17,10884.0,166.4763,166.5444,166.4665,166.5055,10884.0
2024-02-29 13:00:00,171.19,171.22,171.16,171.17,18963.0,166.5249,166.5541,166.4957,166.5055,18963.0
2024-02-29 13:10:00,171.17,171.25,171.17,171.22,14750.0,166.5055,166.5833,166.5055,166.5541,14750.0
2024-02-29 13:20:00,171.24,171.27,171.14,171.23,16873.0,166.5735,166.6027,166.4763,166.5638,16873.0
2024-02-29 13:30:00,171.24,171.29,171.21,171.27,10558.0,166.5735,166.6222,166.5444,166.6027,10558.0
2024-02-29 13:40:00,171.25,171.31,171.24,171.27,8164.0,166.5833,166.6416,166.5735,166.6027,8164.0
2024-02-29 13:50:00,171.28,171.37,171.28,171.35,17162.0,166.6125,166.7,166.6125,166.6805,17162.0
2024-02-29 14:00:00,171.35,171.42,171.32,171.32,29617.0,166.6805,166.7486,166.6514,166.6514,29617.0
2024-02-29 14:10:00,171.33,171.41,171.27,171.38,17514.0,166.6611,166.7389,166.6027,166.7097,17514.0
2024-02-29 14:20:00,171.43,171.44,171.21,171.25,10482.0,166.7584,166.7681,166.5444,166.5833,10482.0
2024-02-29 14:30:00,171.28,171.33,171.24,171.25,6539.0,166.6125,166.6611,166.5735,166.5833,6539.0
2024-02-29 14:40:00,171.26,171.26,171.09,171.13,22665.0,166.593,166.593,166.4276,166.4665,22665.0
2024-02-29 14:50:00,171.12,171.2,171.07,171.2,25191.0,166.4568,166.5346,166.4082,166.5346,25191.0
2024-02-29 15:00:00,171.22,171.28,171.17,171.28,28239.0,166.5541,166.6125,166.5055,166.6125,28239.0
2024-02-29 15:10:00,171.29,171.31,171.25,171.29,58885.0,166.6222,166.6416,166.5833,166.6222,58885.0
2024-02-29 15:20:00,171.29,171.32,171.26,171.31,20847.0,166.6222,166.6514,166.593,166.6416,20847.0
2024-02-29 15:30:00,171.31,171.44,171.31,171.43,30656.0,166.6416,166.7681,166.6416,166.7584,30656.0
2024-02-29 15:40:00,171.44,171.61,171.43,171.53,61740.0,166.7681,166.9335,166.7584,166.8556,61740.0
2024-02-29 15:50:00,171.53,171.69,171.24,171.24,274447.0,166.8556,167.0113,166.5735,166.5735,274447.0
2024-03-01 09:30:00,171.55,171.67,171.13,171.14,98179.0,166.8751,166.9918,166.4665,166.4763,98179.0
2024-03-01 09:40:00,171.11,171.14,170.92,171.07,59949.0,166.4471,166.4763,166.2623,166.4082,59949.0
2024-03-01 09:50:00,171.06,171.15,170.98,171.15,26759.0,166.3984,166.486,166.3206,166.486,26759.0
2024-03-01 10:00:00,171.2,171.49,171.09,171.25,61687.0,166.5346,166.8167,166.4276,166.5833,61687.0
2024-03-01 10:10:00,171.29,171.58,171.29,171.51,136266.0,166.6222,166.9043,166.6222,166.8362,136266.0
2024-03-01 10:20:00,171.51,171.85,171.51,171.85,31673.0,166.8362,167.1669,166.8362,167.1669,31673.0
2024-03-01 10:30:00,171.88,171.9,171.61,171.66,85436.0,167.1961,167.2156,166.9335,166.9821,85436.0
2024-03-01 10:40:00,171.66,171.92,171.64,171.86,40027.0,166.9821,167.235,166.9626,167.1766,40027.0
2024-03-01 10:50:00,171.86,171.97,171.83,171.86,11054.0,167.1766,167.2837,167.1475,167.1766,11054.0
2024-03-01 11:00:00,171.91,172.05,171.9,172.0,17830.0,167.2253,167.3615,167.2156,167.3128,17830.0
2024-03-01 11:10:00,172.0,172.06,171.9,171.92,4357.0,167.3128,167.3712,167.2156,167.235,4357.0
2024-03-01 11:20:00,171.95,172.01,171.73,171.73,10518.0,167.2642,167.3226,167.0502,167.0502,10518.0
2024-03-01 11:30:00,171.71,171.83,171.57,171.83,27712.0,167.0307,167.1475,166.8946,167.1475,27712.0
2024-03-01 11:40:00,171.84,171.94,171.83,171.94,6958.0,167.1572,167.2545,167.1475,167.2545,6958.0
2024-03-01 11:50:00,171.93,171.96,171.9,171.92,7010.0,167.2447,167.2739,167.2156,167.235,7010.0
2024-03-01 12:00:00,171.89,171.95,171.86,171.87,4947.0,167.2058,167.2642,167.1766,167.1864,4947.0
2024-03-01 12:10:00,171.89,171.98,171.89,171.97,15510.0,167.2058,167.2934,167.2058,167.2837,15510.0
2024-03-01 12:20:00,171.99,172.07,171.98,171.98,9008.0,167.3031,167.3809,167.2934,167.2934,9008.0
2024-03-01 12:30:00,171.98,172.08,171.98,172.01,33507.0,167.2934,167.3907,167.2934,167.3226,33507.0
2024-03-01 12:40:00,172.03,172.04,171.94,172.04,11287.0,167.342,167.3517,167.2545,167.3517,11287.0
2024-03-01 12:50:00,172.05,172.05,171.93,171.93,6154.0,167.3615,167.3615,167.2447,167.2447,6154.0
2024-03-01 13:00:00,171.92,171.93,171.85,171.87,9595.0,167.235,167.2447,167.1669,167.1864,9595.0
2024-03-01 13:10:00,171.89,171.92,171.81,171.81,9870.0,167.2058,167.235,167.128,167.128,9870.0
2024-03-01 13:20:00,171.81,171.95,171.81,171.9,31565.0,167.128,167.2642,167.128,167.2156,31565.0
2024-03-01 13:30:00,171.91,171.92,171.84,171.86,9812.0,167.2253,167.235,167.1572,167.1766,9812.0
2024-03-01 13:40:00,171.86,171.95,171.84,171.89,6293.0,167.1766,167.2642,167.1572,167.2058,6293.0
2024-03-01 13:50:00,171.87,172.04,171.86,172.03,7102.0,167.1864,167.3517,167.1766,167.342,7102.0
2024-03-01 14:00:00,172.03,172.18,172.03,172.13,13535.0,167.342,167.4879,167.342,167.4393,13535.0
2024-03-01 14:10:00,172.13,172.19,172.06,172.07,21573.0,167.4393,167.4977,167.3712,167.3809,21573.0
2024-03-01 14:20:00,172.09,172.18,172.03,172.17,11088.0,167.4004,167.4879,167.342,167.4782,11088.0
2024-03-01 14:30:00,172.23,172.23,172.09,172.13,11772.0,167.5366,167.5366,167.4004,167.4393,11772.0
2024-03-01 14:40:00,172.13,172.15,172.08,172.1,12152.0,167.4393,167.4587,167.3907,167.4101,12152.0
2024-03-01 14:50:00,172.12,172.19,172.11,172.18,5340.0,167.4296,167.4977,167.4198,167.4879,5340.0
2024-03-01 15:00:00,172.15,172.15,171.96,172.02,14258.0,167.4587,167.4587,167.2739,167.3323,14258.0
2024-03-01 15:10:00,172.01,172.06,171.94,172.06,12226.0,167.3226,167.3712,167.2545,167.3712,12226.0
2024-03-01 15:20:00,172.07,172.14,172.04,172.12,48543.0,167.3809,167.449,167.3517,167.4296,48543.0
2024-03-01 15:30:00,172.14,172.17,172.07,172.1,25450.0,167.449,167.4782,167.3809,167.4101,25450.0
2024-03-01 15:40:00,172.08,172.17,172.03,172.13,24960.0,167.3907,167.4782,167.342,167.4393,24960.0
2024-03-01 15:50:00,172.12,172.22,172.04,172.11,119486.0,167.4296,167.5268,167.3517,167.4198,119486.0
2024-03-04 09:30:00,172.12,172.31,172.06,172.11,33126.0,167.4296,167.6144,167.3712,167.4198,33126.0
2024-03-04 09:40:00,172.14,172.46,172.1,172.42,39674.0,167.449,167.7603,167.4101,167.7214,39674.0
2024-03-04 09:50:00,172.42,172.49,172.31,172.46,16112.0,167.7214,167.7895,167.6144,167.7603,16112.0
2024-03-04 10:00:00,172.48,172.5,172.29,172.32,14556.0,167.7798,167.7992,167.5949,167.6241,14556.0
2024-03-04 10:10:00,172.32,172.32,172.19,172.32,70689.0,167.6241,167.6241,167.4977,167.6241,70689.0
2024-03-04 10:20:00,172.34,172.58,172.31,172.58,33376.0,167.6436,167.877,167.6144,167.877,33376.0
2024-03-04 10:30:00,172.58,172.59,172.44,172.46,35483.0,167.877,167.8868,167.7408,167.7603,35483.0
2024-03-04 10:40:00,172.45,172.57,172.4,172.44,12730.0,167.7506,167.8673,167.7019,167.7408,12730.0
2024-03-04 10:50:00,172.43,172.49,172.42,172.43,14726.0,167.7311,167.7895,167.7214,167.7311,14726.0
2024-03-04 11:00:00,172.43,172.58,172.4,172.57,36460.0,167.7311,167.877,167.7019,167.8673,36460.0
2024-03-04 11:10:00,172.6,172.62,172.52,172.52,6636.0,167.8965,167.9159,167.8187,167.8187,6636.0
2024-03-04 11:20:00,172.51,172.54,172.45,172.53,15111.0,167.8089,167.8381,167.7506,167.8284,15111.0
2024-03-04 11:30:00,172.56,172.62,172.54,172.61,18399.0,167.8576,167.9159,167.8381,167.9062,18399.0
2024-03-04 11:40:00,172.61,172.76,172.61,172.76,4951.0,167.9062,168.0521,167.9062,168.0521,4951.0
2024-03-04 11:50:00,172.74,172.8,172.73,172.78,8648.0,168.0327,168.091,168.0229,168.0716,8648.0
2024-03-04 12:00:00,172.75,172.81,172.72,172.79,6335.0,168.0424,168.1008,168.0132,168.0813,6335.0
2024-03-04 12:10:00,172.79,172.84,172.72,172.77,9948.0,168.0813,168.1299,168.0132,168.0619,9948.0
2024-03-04 12:20:00,172.77,172.82,172.76,172.81,16537.0,168.0619,168.1105,168.0521,168.1008,16537.0
2024-03-04 12:30:00,172.82,172.83,172.76,172.82,5996.0,168.1105,168.1202,168.0521,168.1105,5996.0
2024-03-04 12:40:00,172.8,172.84,172.79,172.8,27619.0,168.091,168.1299,168.0813,168.091,27619.0
2024-03-04 12:50:00,172.81,172.86,172.78,172.8,40184.0,168.1008,168.1494,168.0716,168.091,40184.0
2024-03-04 13:00:00,172.82,172.9,172.8,172.86,5388.0,168.1105,168.1883,168.091,168.1494,5388.0
2024-03-04 13:10:00,172.85,172.85,172.73,172.73,5411.0,168.1397,168.1397,168.0229,168.0229,5411.0
2024-03-04 13:20:00,172.73,172.78,172.68,172.72,8276.0,168.0229,168.0716,167.9743,168.0132,8276.0
2024-03-04 13:30:00,172.7,172.79,172.67,172.74,5325.0,167.9938,168.0813,167.9646,168.0327,5325.0
2024-03-04 13:40:00,172.76,172.77,172.69,172.69,3859.0,168.0521,168.0619,167.984,167.984,3859.0
2024-03-04 13:50:00,172.71,172.71,172.62,172.64,4402.0,168.0035,168.0035,167.9159,167.9354,4402.0
2024-03-04 14:00:00,172.65,172.71,172.62,172.69,15006.0,167.9451,168.0035,167.9159,167.984,15006.0
2024-03-04 14:10:00,172.69,172.73,172.68,172.68,7888.0,167.984,168.0229,167.9743,167.9743,7888.0
2024-03-04 14:20:00,172.68,172.73,172.56,172.73,42176.0,167.9743,168.0229,167.8576,168.0229,42176.0
2024-03-04 14:30:00,172.72,173.0,172.69,173.0,169949.0,168.0132,168.2856,167.984,168.2856,169949.0
2024-03-04 14:40:00,173.03,173.03,172.91,173.0,26934.0,168.3148,168.3148,168.198,168.2856,26934.0
2024-03-04 14:50:00,172.99,173.09,172.98,172.98,12465.0,168.2759,168.3731,168.2661,168.2661,12465.0
2024-03-04 15:00:00,172.98,173.06,172.97,173.06,7036.0,168.2661,168.3439,168.2564,168.3439,7036.0
2024-03-04 15:10:00,173.07,173.08,172.97,172.97,24251.0,168.3537,168.3634,168.2564,168.2564,24251.0
2024-03-04 15:20:00,172.97,172.97,172.85,172.85,9403.0,168.2564,168.2564,168.1397,168.1397,9403.0
2024-03-04 15:30:00,172.88,172.9,172.64,172.8,25713.0,168.1689,168.1883,167.9354,168.091,25713.0
2024-03-04 15:40:00,172.82,172.87,172.61,172.71,38718.0,168.1105,168.1591,167.9062,168.0035,38718.0
2024-03-04 15:50:00,172.73,172.76,172.66,172.69,219328.0,168.0229,168.0521,167.9548,167.984,219328.0
2024-03-05 09:30:00,172.32,172.62,172.28,172.58,77289.0,167.6241,167.9159,167.5852,167.877,77289.0
2024-03-05 09:40:00,172.58,172.99,172.55,172.84,26421.0,167.877,168.2759,167.8478,168.1299,26421.0
2024-03-05 09:50:00,172.84,172.92,172.8,172.9,12278.0,168.1299,168.2078,168.091,168.1883,12278.0
2024-03-05 10:00:00,172.93,173.34,172.93,173.01,34385.0,168.2175,168.6163,168.2175,168.2953,34385.0
2024-03-05 10:10:00,173.0,173.06,172.84,172.92,21093.0,168.2856,168.3439,168.1299,168.2078,21093.0
2024-03-05 10:20:00,172.88,172.97,172.76,172.94,30586.0,168.1689,168.2564,168.0521,168.2272,30586.0
2024-03-05 10:30:00,172.96,172.96,172.86,172.94,15408.0,168.2467,168.2467,168.1494,168.2272,15408.0
2024-03-05 10:40:00,172.95,173.14,172.94,172.95,18786.0,168.2369,168.4218,168.2272,168.2369,18786.0
2024-03-05 10:50:00,172.97,173.05,172.92,173.0,27701.0,168.2564,168.3342,168.2078,168.2856,27701.0
2024-03-05 11:00:00,173.0,173.0,172.88,172.93,7780.0,168.2856,168.2856,168.1689,168.2175,7780.0
2024-03-05 11:10:00,172.91,172.91,172.7,172.72,20886.0,168.198,168.198,167.9938,168.0132,20886.0
2024-03-05 11:20:00,172.7,172.78,172.59,172.76,20779.0,167.9938,168.0716,167.8868,168.0521,20779.0
2024-03-05 11:30:00,172.77,172.91,172.76,172.78,20691.0,168.0619,168.198,168.0521,168.0716,20691.0
2024-03-05 11:40:00,172.79,172.79,172.47,172.56,21395.0,168.0813,168.0813,167.77,167.8576,21395.0
2024-03-05 11:50:00,172.56,172.6,172.45,172.6,29336.0,167.8576,167.8965,167.7506,167.8965,29336.0
2024-03-05 12:00:00,172.56,172.63,172.54,172.62,12874.0,167.8576,167.9257,167.8381,167.9159,12874.0
2024-03-05 12:10:00,172.61,172.72,172.61,172.63,20157.0,167.9062,168.0132,167.9062,167.9257,20157.0
2024-03-05 12:20:00,172.66,172.76,172.66,172.73,24846.0,167.9548,168.0521,167.9548,168.0229,24846.0
2024-03-05 12:30:00,172.72,172.72,172.61,172.61,8234.0,168.0132,168.0132,167.9062,167.9062,8234.0
2024-03-05 12:40:00,172.58,172.74,172.53,172.68,7425.0,167.877,168.0327,167.8284,167.9743,7425.0
2024-03-05 12:50:00,172.63,172.69,172.55,172.64,7351.0,167.9257,167.984,167.8478,167.9354,7351.0
2024-03-05 13:00:00,172.65,172.74,172.59,172.73,5679.0,167.9451,168.0327,167.8868,168.0229,5679.0
2024-03-05 13:10:00,172.74,172.75,172.58,172.6,8963.0,168.0327,168.0424,167.877,167.8965,8963.0
2024-03-05 13:20:00,172.56,172.78,172.56,172.75,8821.0,167.8576,168.0716,167.8576,168.0424,8821.0
2024-03-05 13:30:00,172.75,172.87,172.69,172.73,7715.0,168.0424,168.1591,167.984,168.0229,7715.0
2024-03-05 13:40:00,172.71,172.73,172.55,172.55,10708.0,168.0035,168.0229,167.8478,167.8478,10708.0
2024-03-05 13:50:00,172.57,172.62,172.44,172.47,16169.0,167.8673,167.9159,167.7408,167.77,16169.0
2024-03-05 14:00:00,172.45,172.52,172.36,172.48,9918.0,167.7506,167.8187,167.663,167.7798,9918.0
2024-03-05 14:10:00,172.46,172.55,172.43,172.48,10751.0,167.7603,167.8478,167.7311,167.7798,10751.0
2024-03-05 14:20:00,172.48,172.55,172.45,172.5,17292.0,167.7798,167.8478,167.7506,167.7992,17292.0
2024-03-05 14:30:00,172.47,172.47,172.23,172.3,22434.0,167.77,167.77,167.5366,167.6047,22434.0
2024-03-05 14:40:00,172.27,172.28,171.99,171.99,23532.0,167.5755,167.5852,167.3031,167.3031,23532.0
2024-03-05 14:50:00,171.98,172.05,171.82,171.86,8820.0,167.2934,167.3615,167.1377,167.1766,8820.0
2024-03-05 15:00:00,171.86,171.86,171.71,171.82,23208.0,167.1766,167.1766,167.0307,167.1377,23208.0
2024-03-05 15:10:00,171.84,171.85,171.64,171.69,13442.0,167.1572,167.1669,166.9626,167.0113,13442.0
2024-03-05 15:20:00,171.72,171.72,171.54,171.55,53319.0,167.0405,167.0405,166.8654,166.8751,53319.0
2024-03-05 15:30:00,171.53,171.74,171.52,171.67,24286.0,166.8556,167.0599,166.8459,166.9918,24286.0
2024-03-05 15:40:00,171.67,171.9,171.55,171.9,55555.0,166.9918,167.2156,166.8751,167.2156,55555.0
2024-03-05 15:50:00,171.91,172.19,171.85,172.12,142094.0,167.2253,167.4977,167.1669,167.4296,142094.0
2024-03-06 09:30:00,172.87,173.32,172.78,172.78,99296.0,168.1591,168.5969,168.0716,168.0716,99296.0
2024-03-06 09:40:00,172.77,172.93,172.73,172.91,31903.0,168.0619,168.2175,168.0229,168.198,31903.0
2024-03-06 09:50:00,172.87,173.2,172.87,173.2,12411.0,168.1591,168.4801,168.1591,168.4801,12411.0
2024-03-06 10:00:00,173.21,173.22,172.95,173.09,33926.0,168.4899,168.4996,168.2369,168.3731,33926.0
2024-03-06 10:10:00,173.1,173.29,173.08,173.27,18547.0,168.3829,168.5677,168.3634,168.5482,18547.0
2024-03-06 10:20:00,173.27,173.28,173.04,173.08,19840.0,168.5482,168.558,168.3245,168.3634,19840.0
2024-03-06 10:30:00,173.03,173.21,173.0,173.21,60099.0,168.3148,168.4899,168.2856,168.4899,60099.0
2024-03-06 10:40:00,173.22,173.28,173.15,173.16,13090.0,168.4996,168.558,168.4315,168.4412,13090.0
2024-03-06 10:50:00,173.14,173.38,173.14,173.37,11601.0,168.4218,168.6552,168.4218,168.6455,11601.0
2024-03-06 11:00:00,173.36,173.51,173.35,173.42,10214.0,168.6358,168.7817,168.626,168.6941,10214.0
2024-03-06 11:10:00,173.48,173.59,173.46,173.56,8338.0,168.7525,168.8595,168.733,168.8303,8338.0
2024-03-06 11:20:00,173.57,173.74,173.52,173.74,12035.0,168.84,169.0054,168.7914,169.0054,12035.0
2024-03-06 11:30:00,173.75,173.75,173.5,173.65,11584.0,169.0151,169.0151,168.772,168.9179,11584.0
2024-03-06 11:40:00,173.66,173.72,173.63,173.7,94349.0,168.9276,168.986,168.8984,168.9665,94349.0
2024-03-06 11:50:00,173.72,173.81,173.47,173.47,13351.0,168.986,169.0735,168.7428,168.7428,13351.0
2024-03-06 12:00:00,173.48,173.51,173.35,173.45,12722.0,168.7525,168.7817,168.626,168.7233,12722.0
2024-03-06 12:10:00,173.45,173.65,173.45,173.65,7261.0,168.7233,168.9179,168.7233,168.9179,7261.0
2024-03-06 12:20:00,173.66,173.73,173.65,173.67,13065.0,168.9276,168.9957,168.9179,168.9373,13065.0
2024-03-06 12:30:00,173.67,173.73,173.64,173.7,31698.0,168.9373,168.9957,168.9081,168.9665,31698.0
2024-03-06 12:40:00,173.71,173.71,173.59,173.63,7070.0,168.9762,168.9762,168.8595,168.8984,7070.0
2024-03-06 12:50:00,173.67,173.68,173.49,173.55,9466.0,168.9373,168.9471,168.7622,168.8206,9466.0
2024-03-06 13:00:00,173.56,173.58,173.45,173.48,19444.0,168.8303,168.8498,168.7233,168.7525,19444.0
2024-03-06 13:10:00,173.46,173.6,173.46,173.6,8732.0,168.733,168.8692,168.733,168.8692,8732.0
2024-03-06 13:20:00,173.63,173.68,173.59,173.67,13559.0,168.8984,168.9471,168.8595,168.9373,13559.0
2024-03-06 13:30:00,173.68,173.68,173.02,173.19,20405.0,168.9471,168.9471,168.305,168.4704,20405.0
2024-03-06 13:40:00,173.25,173.4,172.93,172.96,13582.0,168.5288,168.6747,168.2175,168.2467,13582.0
2024-03-06 13:50:00,172.89,173.16,172.88,173.13,18159.0,168.1786,168.4412,168.1689,168.412,18159.0
2024-03-06 14:00:00,173.09,173.23,172.87,173.18,25706.0,168.3731,168.5093,168.1591,168.4607,25706.0
2024-03-06 14:10:00,173.15,173.15,172.65,172.82,44659.0,168.4315,168.4315,167.9451,168.1105,44659.0
2024-03-06 14:20:00,172.83,173.16,172.83,173.12,18978.0,168.1202,168.4412,168.1202,168.4023,18978.0
2024-03-06 14:30:00,173.14,173.18,172.93,173.0,56951.0,168.4218,168.4607,168.2175,168.2856,56951.0
2024-03-06 14:40:00,172.97,173.11,172.8,172.91,15088.0,168.2564,168.3926,168.091,168.198,15088.0
2024-03-06 14:50:00,172.95,173.11,172.88,172.95,22762.0,168.2369,168.3926,168.1689,168.2369,22762.0
2024-03-06 15:00:00,172.9,173.08,172.86,172.95,13225.0,168.1883,168.3634,168.1494,168.2369,13225.0
2024-03-06 15:10:00,172.97,173.03,172.8,172.94,19392.0,168.2564,168.3148,168.091,168.2272,19392.0
2024-03-06 15:20:00,172.93,173.0,172.8,172.98,20179.0,168.2175,168.2856,168.091,168.2661,20179.0
2024-03-06 15:30:00,173.02,173.04,172.82,173.01,11136.0,168.305,168.3245,168.1105,168.2953,11136.0
2024-03-06 15:40:00,173.04,173.29,173.04,173.22,62310.0,168.3245,168.5677,168.3245,168.4996,62310.0
2024-03-06 15:50:00,173.23,173.31,173.0,173.18,76470.0,168.5093,168.5871,168.2856,168.4607,76470.0
2024-03-07 09:30:00,173.98,174.47,173.98,174.35,79767.0,169.2389,169.7155,169.2389,169.5988,79767.0
2024-03-07 09:40:00,174.37,174.47,174.27,174.31,56486.0,169.6182,169.7155,169.521,169.5599,56486.0
2024-03-07 09:50:00,174.32,174.37,174.14,174.37,56232.0,169.5696,169.6182,169.3945,169.6182,56232.0
2024-03-07 10:00:00,174.38,174.38,174.1,174.13,69432.0,169.628,169.628,169.3556,169.3848,69432.0
2024-03-07 10:10:00,174.14,174.31,174.14,174.22,18038.0,169.3945,169.5599,169.3945,169.4723,18038.0
2024-03-07 10:20:00,174.22,174.33,174.18,174.32,92858.0,169.4723,169.5793,169.4334,169.5696,92858.0
2024-03-07 10:30:00,174.33,174.35,174.22,174.24,33675.0,169.5793,169.5988,169.4723,169.4918,33675.0
2024-03-07 10:40:00,174.25,174.42,174.25,174.35,12241.0,169.5015,169.6669,169.5015,169.5988,12241.0
2024-03-07 10:50:00,174.39,174.39,174.27,174.31,15475.0,169.6377,169.6377,169.521,169.5599,15475.0
2024-03-07 11:00:00,174.3,174.3,174.19,174.24,9584.0,169.5502,169.5502,169.4432,169.4918,9584.0
2024-03-07 11:10:00,174.22,174.23,174.09,174.13,28312.0,169.4723,169.4821,169.3459,169.3848,28312.0
2024-03-07 11:20:00,174.13,174.13,173.95,174.07,12429.0,169.3848,169.3848,169.2097,169.3264,12429.0
2024-03-07 11:30:00,173.97,173.97,173.82,173.92,12479.0,169.2291,169.2291,169.0832,169.1805,12479.0
2024-03-07 11:40:00,173.93,173.94,173.88,173.9,15623.0,169.1902,169.2,169.1416,169.1611,15623.0
2024-03-07 11:50:00,173.92,174.05,173.92,174.03,6986.0,169.1805,169.307,169.1805,169.2875,6986.0
2024-03-07 12:00:00,174.04,174.07,173.89,173.91,10078.0,169.2972,169.3264,169.1513,169.1708,10078.0
2024-03-07 12:10:00,173.86,173.96,173.86,173.95,44915.0,169.1221,169.2194,169.1221,169.2097,44915.0
2024-03-07 12:20:00,173.94,173.98,173.86,173.87,9422.0,169.2,169.2389,169.1221,169.1319,9422.0
2024-03-07 12:30:00,173.86,173.88,173.76,173.83,46104.0,169.1221,169.1416,169.0249,169.093,46104.0
2024-03-07 12:40:00,173.82,173.85,173.72,173.82,8689.0,169.0832,169.1124,168.986,169.0832,8689.0
2024-03-07 12:50:00,173.81,173.94,173.8,173.92,21459.0,169.0735,169.2,169.0638,169.1805,21459.0
2024-03-07 13:00:00,173.94,174.04,173.91,174.04,14472.0,169.2,169.2972,169.1708,169.2972,14472.0
2024-03-07 13:10:00,174.05,174.1,174.01,174.08,16903.0,169.307,169.3556,169.2681,169.3362,16903.0
2024-03-07 13:20:00,174.09,174.1,174.04,174.06,6720.0,169.3459,169.3556,169.2972,169.3167,6720.0
2024-03-07 13:30:00,174.09,174.11,174.03,174.05,10939.0,169.3459,169.3653,169.2875,169.307,10939.0
2024-03-07 13:40:00,174.03,174.22,174.01,174.19,17142.0,169.2875,169.4723,169.2681,169.4432,17142.0
2024-03-07 13:50:00,174.2,174.3,174.2,174.23,10875.0,169.4529,169.5502,169.4529,169.4821,10875.0
2024-03-07 14:00:00,174.23,174.24,174.1,174.12,13011.0,169.4821,169.4918,169.3556,169.3751,13011.0
2024-03-07 14:10:00,174.14,174.2,174.09,174.16,8329.0,169.3945,169.4529,169.3459,169.414,8329.0
2024-03-07 14:20:00,174.14,174.15,173.94,174.0,26347.0,169.3945,169.4042,169.2,169.2583,26347.0
2024-03-07 14:30:00,173.96,174.02,173.95,174.0,14545.0,169.2194,169.2778,169.2097,169.2583,14545.0
2024-03-07 14:40:00,174.01,174.02,173.96,173.96,6985.0,169.2681,169.2778,169.2194,169.2194,6985.0
2024-03-07 14:50:00,173.97,174.04,173.91,173.99,16710.0,169.2291,169.2972,169.1708,169.2486,16710.0
2024-03-07 15:00:00,173.98,173.98,173.81,173.88,30774.0,169.2389,169.2389,169.0735,169.1416,30774.0
2024-03-07 15:10:00,173.87,174.0,173.86,173.96,15106.0,169.1319,169.2583,169.1221,169.2194,15106.0
2024-03-07 15:20:00,173.95,173.98,173.92,173.93,15022.0,169.2097,169.2389,169.1805,169.1902,15022.0
2024-03-07 15:30:00,173.92,174.1,173.91,174.09,10536.0,169.1805,169.3556,169.1708,169.3459,10536.0
2024-03-07 15:40:00,174.11,174.18,174.04,174.04,22620.0,169.3653,169.4334,169.2972,169.2972,22620.0
2024-03-07 15:50:00,174.04,174.27,173.98,174.05,57514.0,169.2972,169.521,169.2389,169.307,57514.0
2024-03-08 09:30:00,174.31,174.55,174.22,174.55,72681.0,169.5599,169.7933,169.4723,169.7933,72681.0
2024-03-08 09:40:00,174.57,175.03,174.54,174.9,48684.0,169.8128,170.2603,169.7836,170.1338,48684.0
2024-03-08 09:50:00,174.93,174.94,174.77,174.89,62005.0,170.163,170.1727,170.0073,170.1241,62005.0
2024-03-08 10:00:00,174.89,174.94,174.64,174.67,32652.0,170.1241,170.1727,169.8809,169.9101,32652.0
2024-03-08 10:10:00,174.69,174.7,174.58,174.63,31599.0,169.9295,169.9393,169.8225,169.8712,31599.0
2024-03-08 10:20:00,174.6,174.62,174.47,174.49,14061.0,169.842,169.8614,169.7155,169.735,14061.0
2024-03-08 10:30:00,174.48,174.57,174.37,174.57,16240.0,169.7253,169.8128,169.6182,169.8128,16240.0
2024-03-08 10:40:00,174.61,174.71,174.53,174.68,9577.0,169.8517,169.949,169.7739,169.9198,9577.0
2024-03-08 10:50:00,174.71,174.78,174.66,174.7,13221.0,169.949,170.0171,169.9003,169.9393,13221.0
2024-03-08 11:00:00,174.72,174.72,174.48,174.5,10236.0,169.9587,169.9587,169.7253,169.7447,10236.0
2024-03-08 11:10:00,174.49,174.66,174.42,174.5,7305.0,169.735,169.9003,169.6669,169.7447,7305.0
2024-03-08 11:20:00,174.5,174.59,174.44,174.44,8890.0,169.7447,169.8323,169.6863,169.6863,8890.0
2024-03-08 11:30:00,174.47,174.58,174.41,174.55,98102.0,169.7155,169.8225,169.6572,169.7933,98102.0
2024-03-08 11:40:00,174.55,174.56,174.36,174.5,52651.0,169.7933,169.8031,169.6085,169.7447,52651.0
2024-03-08 11:50:00,174.52,174.63,174.37,174.38,22355.0,169.7642,169.8712,169.6182,169.628,22355.0
2024-03-08 12:00:00,174.38,174.61,174.38,174.45,9208.0,169.628,169.8517,169.628,169.6961,9208.0
2024-03-08 12:10:00,174.47,174.57,174.45,174.52,20347.0,169.7155,169.8128,169.6961,169.7642,20347.0
2024-03-08 12:20:00,174.56,174.58,174.48,174.52,22758.0,169.8031,169.8225,169.7253,169.7642,22758.0
2024-03-08 12:30:00,174.51,174.64,174.5,174.63,12188.0,169.7544,169.8809,169.7447,169.8712,12188.0
2024-03-08 12:40:00,174.62,174.66,174.38,174.43,11603.0,169.8614,169.9003,169.628,169.6766,11603.0
2024-03-08 12:50:00,174.44,174.46,174.14,174.35,21164.0,169.6863,169.7058,169.3945,169.5988,21164.0
2024-03-08 13:00:00,174.32,174.41,174.17,174.38,18210.0,169.5696,169.6572,169.4237,169.628,18210.0
2024-03-08 13:10:00,174.38,174.43,174.34,174.34,7137.0,169.628,169.6766,169.5891,169.5891,7137.0
2024-03-08 13:20:00,174.34,174.4,174.31,174.34,9460.0,169.5891,169.6474,169.5599,169.5891,9460.0
2024-03-08 13:30:00,174.31,174.31,174.01,174.02,13713.0,169.5599,169.5599,169.2681,169.2778,13713.0
2024-03-08 13:40:00,173.99,173.99,173.89,173.92,13481.0,169.2486,169.2486,169.1513,169.1805,13481.0
2024-03-08 13:50:00,173.9,174.01,173.89,173.99,10792.0,169.1611,169.2681,169.1513,169.2486,10792.0
2024-03-08 14:00:00,173.97,174.19,173.97,174.15,24359.0,169.2291,169.4432,169.2291,169.4042,24359.0
2024-03-08 14:10:00,174.16,174.37,174.13,174.31,35954.0,169.414,169.6182,169.3848,169.5599,35954.0
2024-03-08 14:20:00,174.32,174.5,174.32,174.47,43331.0,169.5696,169.7447,169.5696,169.7155,43331.0
2024-03-08 14:30:00,174.47,174.54,174.45,174.45,50401.0,169.7155,169.7836,169.6961,169.6961,50401.0
2024-03-08 14:40:00,174.45,174.57,174.45,174.51,33874.0,169.6961,169.8128,169.6961,169.7544,33874.0
2024-03-08 14:50:00,174.53,174.67,174.45,174.51,46569.0,169.7739,169.9101,169.6961,169.7544,46569.0
2024-03-08 15:00:00,174.49,174.59,174.38,174.38,39050.0,169.735,169.8323,169.628,169.628,39050.0
2024-03-08 15:10:00,174.36,174.37,174.2,174.33,38093.0,169.6085,169.6182,169.4529,169.5793,38093.0
2024-03-08 15:20:00,174.3,174.34,174.03,174.06,54195.0,169.5502,169.5891,169.2875,169.3167,54195.0
2024-03-08 15:30:00,174.04,174.28,174.03,174.1,90954.0,169.2972,169.5307,169.2875,169.3556,90954.0
2024-03-08 15:40:00,174.12,174.24,174.09,174.12,65480.0,169.3751,169.4918,169.3459,169.3751,65480.0
2024-03-08 15:50:00,174.12,174.27,174.05,174.07,200083.0,169.3751,169.521,169.307,169.3264,200083.0
2024-03-11 09:30:00,173.73,174.47,173.73,174.0,58606.0,168.9957,169.7155,168.9957,169.2583,58606.0
2024-03-11 09:40:00,173.92,173.99,173.74,173.83,48888.0,169.1805,169.2486,169.0054,169.093,48888.0
2024-03-11 09:50:00,173.82,173.87,173.7,173.79,34434.0,169.0832,169.1319,168.9665,169.0541,34434.0
2024-03-11 10:00:00,173.8,173.8,173.42,173.5,29080.0,169.0638,169.0638,168.6941,168.772,29080.0
2024-03-11 10:10:00,173.47,173.57,173.39,173.57,18450.0,168.7428,168.84,168.665,168.84,18450.0
2024-03-11 10:20:00,173.57,173.64,173.36,173.41,75249.0,168.84,168.9081,168.6358,168.6844,75249.0
2024-03-11 10:30:00,173.42,173.56,173.38,173.4,14366.0,168.6941,168.8303,168.6552,168.6747,14366.0
2024-03-11 10:40:00,173.39,173.6,173.33,173.6,24069.0,168.665,168.8692,168.6066,168.8692,24069.0
2024-03-11 10:50:00,173.63,173.81,173.49,173.8,3257.0,168.8984,169.0735,168.7622,169.0638,3257.0
2024-03-11 11:00:00,173.82,173.87,173.78,173.87,10438.0,169.0832,169.1319,169.0443,169.1319,10438.0
2024-03-11 11:10:00,173.84,173.84,173.63,173.74,7683.0,169.1027,169.1027,168.8984,169.0054,7683.0
2024-03-11 11:20:00,173.74,173.83,173.66,173.68,24774.0,169.0054,169.093,168.9276,168.9471,24774.0
2024-03-11 11:30:00,173.59,173.74,173.59,173.71,13969.0,168.8595,169.0054,168.8595,168.9762,13969.0
2024-03-11 11:40:00,173.68,173.85,173.68,173.81,13225.0,168.9471,169.1124,168.9471,169.0735,13225.0
2024-03-11 11:50:00,173.84,173.96,173.82,173.94,15449.0,169.1027,169.2194,169.0832,169.2,15449.0
2024-03-11 12:00:00,173.96,173.96,173.81,173.94,46815.0,169.2194,169.2194,169.0735,169.2,46815.0
2024-03-11 12:10:00,173.97,174.09,173.93,174.06,6588.0,169.2291,169.3459,169.1902,169.3167,6588.0
2024-03-11 12:20:00,174.09,174.13,174.04,174.09,15132.0,169.3459,169.3848,169.2972,169.3459,15132.0
2024-03-11 12:30:00,174.11,174.16,174.08,174.12,7967.0,169.3653,169.414,169.3362,169.3751,7967.0
2024-03-11 12:40:00,174.13,174.29,174.13,174.25,20586.0,169.3848,169.5404,169.3848,169.5015,20586.0
2024-03-11 12:50:00,174.23,174.29,174.19,174.2,6520.0,169.4821,169.5404,169.4432,169.4529,6520.0
2024-03-11 13:00:00,174.21,174.27,174.16,174.24,10955.0,169.4626,169.521,169.414,169.4918,10955.0
2024-03-11 13:10:00,174.25,174.31,174.11,174.31,5967.0,169.5015,169.5599,169.3653,169.5599,5967.0
2024-03-11 13:20:00,174.32,174.41,174.28,174.41,5515.0,169.5696,169.6572,169.5307,169.6572,5515.0
2024-03-11 13:30:00,174.4,174.47,174.31,174.33,11188.0,169.6474,169.7155,169.5599,169.5793,11188.0
2024-03-11 13:40:00,174.31,174.32,174.27,174.32,8918.0,169.5599,169.5696,169.521,169.5696,8918.0
2024-03-11 13:50:00,174.33,174.41,174.25,174.41,223994.0,169.5793,169.6572,169.5015,169.6572,223994.0
2024-03-11 14:00:00,174.41,174.43,174.33,174.38,105163.0,169.6572,169.6766,169.5793,169.628,105163.0
2024-03-11 14:10:00,174.37,174.37,174.22,174.25,57868.0,169.6182,169.6182,169.4723,169.5015,57868.0
2024-03-11 14:20:00,174.25,174.35,174.2,174.33,9788.0,169.5015,169.5988,169.4529,169.5793,9788.0
2024-03-11 14:30:00,174.33,174.38,174.28,174.33,14704.0,169.5793,169.628,169.5307,169.5793,14704.0
2024-03-11 14:40:00,174.33,174.45,174.33,174.43,10985.0,169.5793,169.6961,169.5793,169.6766,10985.0
2024-03-11 14:50:00,174.45,174.52,174.44,174.52,12629.0,169.6961,169.7642,169.6863,169.7642,12629.0
2024-03-11 15:00:00,174.52,174.55,174.43,174.49,13188.0,169.7642,169.7933,169.6766,169.735,13188.0
2024-03-11 15:10:00,174.51,174.54,174.4,174.44,7766.0,169.7544,169.7836,169.6474,169.6863,7766.0
2024-03-11 15:20:00,174.44,174.55,174.42,174.42,30048.0,169.6863,169.7933,169.6669,169.6669,30048.0
2024-03-11 15:30:00,174.43,174.52,174.38,174.46,90296.0,169.6766,169.7642,169.628,169.7058,90296.0
2024-03-11 15:40:00,174.49,174.63,174.4,174.41,51763.0,169.735,169.8712,169.6474,169.6572,51763.0
2024-03-11 15:50:00,174.43,174.63,174.39,174.58,192144.0,169.6766,169.8712,169.6377,169.8225,192144.0
2024-03-12 09:30:00,174.84,174.88,174.12,174.14,40239.0,170.0754,170.1144,169.3751,169.3945,40239.0
2024-03-12 09:40:00,174.15,174.35,174.11,174.21,75048.0,169.4042,169.5988,169.3653,169.4626,75048.0
2024-03-12 09:50:00,174.23,174.87,174.23,174.84,49111.0,169.4821,170.1046,169.4821,170.0754,49111.0
2024-03-12 10:00:00,174.87,174.88,174.53,174.67,35841.0,170.1046,170.1144,169.7739,169.9101,35841.0
2024-03-12 10:10:00,174.67,174.76,174.6,174.71,24609.0,169.9101,169.9976,169.842,169.949,24609.0
2024-03-12 10:20:00,174.73,174.96,174.7,174.96,10252.0,169.9684,170.1922,169.9393,170.1922,10252.0
2024-03-12 10:30:00,174.95,175.06,174.86,174.97,17621.0,170.1824,170.2894,170.0949,170.2019,17621.0
2024-03-12 10:40:00,174.97,175.06,174.87,175.03,23475.0,170.2019,170.2894,170.1046,170.2603,23475.0
2024-03-12 10:50:00,175.02,175.28,174.96,175.12,14421.0,170.2505,170.5035,170.1922,170.3478,14421.0
2024-03-12 11:00:00,175.14,175.14,174.89,175.05,15383.0,170.3673,170.3673,170.1241,170.2797,15383.0
2024-03-12 11:10:00,175.04,175.19,175.03,175.13,8077.0,170.27,170.4159,170.2603,170.3575,8077.0
2024-03-12 11:20:00,175.13,175.13,174.9,174.91,10649.0,170.3575,170.3575,170.1338,170.1435,10649.0
2024-03-12 11:30:00,174.84,175.07,174.84,175.06,10843.0,170.0754,170.2992,170.0754,170.2894,10843.0
2024-03-12 11:40:00,175.0,175.03,174.77,174.81,19592.0,170.2311,170.2603,170.0073,170.0463,19592.0
2024-03-12 11:50:00,174.76,174.98,174.76,174.95,8291.0,169.9976,170.2116,169.9976,170.1824,8291.0
2024-03-12 12:00:00,174.95,174.97,174.77,174.77,14221.0,170.1824,170.2019,170.0073,170.0073,14221.0
2024-03-12 12:10:00,174.77,174.82,174.68,174.7,19084.0,170.0073,170.056,169.9198,169.9393,19084.0
2024-03-12 12:20:00,174.69,174.74,174.6,174.63,9805.0,169.9295,169.9782,169.842,169.8712,9805.0
2024-03-12 12:30:00,174.62,174.63,174.45,174.5,34193.0,169.8614,169.8712,169.6961,169.7447,34193.0
2024-03-12 12:40:00,174.5,174.5,174.18,174.33,74583.0,169.7447,169.7447,169.4334,169.5793,74583.0
2024-03-12 12:50:00,174.33,174.49,174.32,174.48,82094.0,169.5793,169.735,169.5696,169.7253,82094.0
2024-03-12 13:00:00,174.51,174.51,174.22,174.25,56025.0,169.7544,169.7544,169.4723,169.5015,56025.0
2024-03-12 13:10:00,174.22,174.51,174.2,174.5,6509.0,169.4723,169.7544,169.4529,169.7447,6509.0
2024-03-12 13:20:00,174.54,174.61,174.45,174.47,15404.0,169.7836,169.8517,169.6961,169.7155,15404.0
2024-03-12 13:30:00,174.5,174.61,174.46,174.56,6314.0,169.7447,169.8517,169.7058,169.8031,6314.0
2024-03-12 13:40:00,174.57,174.68,174.52,174.68,5999.0,169.8128,169.9198,169.7642,169.9198,5999.0
2024-03-12 13:50:00,174.66,174.83,174.65,174.8,11852.0,169.9003,170.0657,169.8906,170.0365,11852.0
2024-03-12 14:00:00,174.76,174.77,174.7,174.76,8424.0,169.9976,170.0073,169.9393,169.9976,8424.0
2024-03-12 14:10:00,174.76,174.85,174.73,174.81,7975.0,169.9976,170.0852,169.9684,170.0463,7975.0
2024-03-12 14:20:00,174.85,174.94,174.83,174.94,12882.0,170.0852,170.1727,170.0657,170.1727,12882.0
2024-03-12 14:30:00,174.94,175.04,174.93,174.98,9335.0,170.1727,170.27,170.163,170.2116,9335.0
2024-03-12 14:40:00,174.95,174.95,174.74,174.93,19075.0,170.1824,170.1824,169.9782,170.163,19075.0
2024-03-12 14:50:00,174.97,175.15,174.94,175.07,26171.0,170.2019,170.377,170.1727,170.2992,26171.0
2024-03-12 15:00:00,175.04,175.13,175.01,175.07,12619.0,170.27,170.3575,170.2408,170.2992,12619.0
2024-03-12 15:10:00,175.07,175.12,175.02,175.06,16881.0,170.2992,170.3478,170.2505,170.2894,16881.0
2024-03-12 15:20:00,175.07,175.23,175.06,175.22,6700.0,170.2992,170.4548,170.2894,170.4451,6700.0
2024-03-12 15:30:00,175.21,175.21,175.0,175.04,30177.0,170.4354,170.4354,170.2311,170.27,30177.0
2024-03-12 15:40:00,175.06,175.13,174.96,174.99,32367.0,170.2894,170.3575,170.1922,170.2214,32367.0
2024-03-12 15:50:00,174.98,175.22,174.93,174.97,102169.0,170.2116,170.4451,170.163,170.2019,102169.0
2024-03-13 09:30:00,175.14,175.57,175.14,175.57,37274.0,170.3673,170.7855,170.3673,170.7855,37274.0
2024-03-13 09:40:00,175.61,175.82,175.51,175.78,30939.0,170.8245,171.0287,170.7272,170.9898,30939.0
2024-03-13 09:50:00,175.74,175.75,175.61,175.72,133786.0,170.9509,170.9606,170.8245,170.9315,133786.0
2024-03-13 10:00:00,175.69,175.84,175.68,175.82,14677.0,170.9023,171.0482,170.8926,171.0287,14677.0
2024-03-13 10:10:00,175.81,175.88,175.74,175.75,95518.0,171.019,171.0871,170.9509,170.9606,95518.0
2024-03-13 10:20:00,175.75,175.89,175.75,175.87,13710.0,170.9606,171.0968,170.9606,171.0774,13710.0
2024-03-13 10:30:00,175.87,175.88,175.73,175.75,38810.0,171.0774,171.0871,170.9412,170.9606,38810.0
2024-03-13 10:40:00,175.74,175.74,175.53,175.53,86668.0,170.9509,170.9509,170.7466,170.7466,86668.0
2024-03-13 10:50:00,175.53,175.66,175.49,175.63,21937.0,170.7466,170.8731,170.7077,170.8439,21937.0
2024-03-13 11:00:00,175.62,175.63,175.56,175.61,6097.0,170.8342,170.8439,170.7758,170.8245,6097.0
2024-03-13 11:10:00,175.63,175.74,175.61,175.7,13917.0,170.8439,170.9509,170.8245,170.912,13917.0
2024-03-13 11:20:00,175.71,175.77,175.64,175.64,12762.0,170.9217,170.9801,170.8536,170.8536,12762.0
2024-03-13 11:30:00,175.64,175.71,175.57,175.7,11631.0,170.8536,170.9217,170.7855,170.912,11631.0
2024-03-13 11:40:00,175.68,175.78,175.68,175.7,8080.0,170.8926,170.9898,170.8926,170.912,8080.0
2024-03-13 11:50:00,175.71,175.74,175.69,175.72,34228.0,170.9217,170.9509,170.9023,170.9315,34228.0
2024-03-13 12:00:00,175.69,175.71,175.63,175.65,6742.0,170.9023,170.9217,170.8439,170.8634,6742.0
2024-03-13 12:10:00,175.66,175.75,175.66,175.71,14002.0,170.8731,170.9606,170.8731,170.9217,14002.0
2024-03-13 12:20:00,175.71,175.72,175.64,175.64,13302.0,170.9217,170.9315,170.8536,170.8536,13302.0
2024-03-13 12:30:00,175.63,175.7,175.6,175.68,6405.0,170.8439,170.912,170.8147,170.8926,6405.0
2024-03-13 12:40:00,175.7,175.74,175.67,175.71,8052.0,170.912,170.9509,170.8828,170.9217,8052.0
2024-03-13 12:50:00,175.69,175.69,175.59,175.59,20813.0,170.9023,170.9023,170.805,170.805,20813.0
2024-03-13 13:00:00,175.58,175.74,175.51,175.68,21488.0,170.7953,170.9509,170.7272,170.8926,21488.0
2024-03-13 13:10:00,175.69,175.74,175.67,175.67,18530.0,170.9023,170.9509,170.8828,170.8828,18530.0
2024-03-13 13:20:00,175.67,175.8,175.67,175.72,39380.0,170.8828,171.0093,170.8828,170.9315,39380.0
2024-03-13 13:30:00,175.71,175.73,175.6,175.61,53202.0,170.9217,170.9412,170.8147,170.8245,53202.0
2024-03-13 13:40:00,175.61,175.64,175.56,175.58,9198.0,170.8245,170.8536,170.7758,170.7953,9198.0
2024-03-13 13:50:00,175.58,175.69,175.58,175.67,33701.0,170.7953,170.9023,170.7953,170.8828,33701.0
2024-03-13 14:00:00,175.65,175.66,175.58,175.58,6039.0,170.8634,170.8731,170.7953,170.7953,6039.0
2024-03-13 14:10:00,175.59,175.65,175.59,175.61,14675.0,170.805,170.8634,170.805,170.8245,14675.0
2024-03-13 14:20:00,175.6,175.62,175.57,175.57,18054.0,170.8147,170.8342,170.7855,170.7855,18054.0
2024-03-13 14:30:00,175.58,175.62,175.55,175.55,27388.0,170.7953,170.8342,170.7661,170.7661,27388.0
2024-03-13 14:40:00,175.55,175.55,175.41,175.41,45632.0,170.7661,170.7661,170.6299,170.6299,45632.0
2024-03-13 14:50:00,175.41,175.45,175.37,175.37,28218.0,170.6299,170.6688,170.591,170.591,28218.0
2024-03-13 15:00:00,175.37,175.38,175.29,175.35,13450.0,170.591,170.6007,170.5132,170.5715,13450.0
2024-03-13 15:10:00,175.36,175.36,175.3,175.34,19873.0,170.5813,170.5813,170.5229,170.5618,19873.0
2024-03-13 15:20:00,175.34,175.38,174.8,174.97,42845.0,170.5618,170.6007,170.0365,170.2019,42845.0
2024-03-13 15:30:00,174.97,175.24,174.96,175.22,40958.0,170.2019,170.4645,170.1922,170.4451,40958.0
2024-03-13 15:40:00,175.24,175.36,175.19,175.32,38480.0,170.4645,170.5813,170.4159,170.5424,38480.0
2024-03-13 15:50:00,175.35,175.36,175.11,175.3,53378.0,170.5715,170.5813,170.3381,170.5229,53378.0
2024-03-14 09:30:00,175.2,175.4,174.8,174.94,29422.0,170.4256,170.6202,170.0365,170.1727,29422.0
2024-03-14 09:40:00,174.97,175.08,174.42,174.42,48736.0,170.2019,170.3089,169.6669,169.6669,48736.0
2024-03-14 09:50:00,174.41,174.46,173.94,173.98,29521.0,169.6572,169.7058,169.2,169.2389,29521.0
2024-03-14 10:00:00,173.95,174.18,173.87,174.18,26467.0,169.2097,169.4334,169.1319,169.4334,26467.0
2024-03-14 10:10:00,174.16,174.23,174.04,174.09,84252.0,169.414,169.4821,169.2972,169.3459,84252.0
2024-03-14 10:20:00,174.1,174.11,173.88,173.92,24298.0,169.3556,169.3653,169.1416,169.1805,24298.0
2024-03-14 10:30:00,173.93,174.11,173.93,174.01,12415.0,169.1902,169.3653,169.1902,169.2681,12415.0
2024-03-14 10:40:00,174.03,174.07,173.93,174.04,18056.0,169.2875,169.3264,169.1902,169.2972,18056.0
2024-03-14 10:50:00,173.94,173.94,173.72,173.77,9778.0,169.2,169.2,168.986,169.0346,9778.0
2024-03-14 11:00:00,173.83,173.94,173.7,173.77,59055.0,169.093,169.2,168.9665,169.0346,59055.0
2024-03-14 11:10:00,173.74,173.85,173.73,173.75,48815.0,169.0054,169.1124,168.9957,169.0151,48815.0
2024-03-14 11:20:00,173.74,173.74,173.63,173.7,169940.0,169.0054,169.0054,168.8984,168.9665,169940.0
2024-03-14 11:30:00,173.73,173.89,173.68,173.85,16380.0,168.9957,169.1513,168.9471,169.1124,16380.0
2024-03-14 11:40:00,173.86,173.97,173.77,173.92,34396.0,169.1221,169.2291,169.0346,169.1805,34396.0
2024-03-14 11:50:00,173.93,174.06,173.9,174.05,54918.0,169.1902,169.3167,169.1611,169.307,54918.0
2024-03-14 12:00:00,174.07,174.09,173.9,173.95,94884.0,169.3264,169.3459,169.1611,169.2097,94884.0
2024-03-14 12:10:00,173.95,173.98,173.87,173.95,11874.0,169.2097,169.2389,169.1319,169.2097,11874.0
2024-03-14 12:20:00,173.95,174.15,173.93,174.08,13875.0,169.2097,169.4042,169.1902,169.3362,13875.0
2024-03-14 12:30:00,174.08,174.13,174.03,174.06,16022.0,169.3362,169.3848,169.2875,169.3167,16022.0
2024-03-14 12:40:00,174.06,174.06,173.89,173.91,247943.0,169.3167,169.3167,169.1513,169.1708,247943.0
2024-03-14 12:50:00,173.88,173.93,173.79,173.79,22150.0,169.1416,169.1902,169.0541,169.0541,22150.0
2024-03-14 13:00:00,173.78,173.84,173.72,173.83,12514.0,169.0443,169.1027,168.986,169.093,12514.0
2024-03-14 13:10:00,173.84,173.85,173.57,173.6,19754.0,169.1027,169.1124,168.84,168.8692,19754.0
2024-03-14 13:20:00,173.58,173.6,173.4,173.4,23335.0,168.8498,168.8692,168.6747,168.6747,23335.0
2024-03-14 13:30:00,173.39,173.47,173.23,173.44,30857.0,168.665,168.7428,168.5093,168.7136,30857.0
2024-03-14 13:40:00,173.44,173.57,173.39,173.56,8646.0,168.7136,168.84,168.665,168.8303,8646.0
2024-03-14 13:50:00,173.54,173.7,173.54,173.68,5853.0,168.8109,168.9665,168.8109,168.9471,5853.0
2024-03-14 14:00:00,173.7,173.77,173.65,173.76,30481.0,168.9665,169.0346,168.9179,169.0249,30481.0
2024-03-14 14:10:00,173.76,173.8,173.69,173.8,40650.0,169.0249,169.0638,168.9568,169.0638,40650.0
2024-03-14 14:20:00,173.81,173.82,173.7,173.72,49645.0,169.0735,169.0832,168.9665,168.986,49645.0
2024-03-14 14:30:00,173.71,173.71,173.55,173.64,30083.0,168.9762,168.9762,168.8206,168.9081,30083.0
2024-03-14 14:40:00,173.65,173.75,173.62,173.7,16690.0,168.9179,169.0151,168.8887,168.9665,16690.0
2024-03-14 14:50:00,173.68,173.7,173.52,173.56,19469.0,168.9471,168.9665,168.7914,168.8303,19469.0
2024-03-14 15:00:00,173.52,173.52,173.13,173.2,16621.0,168.7914,168.7914,168.412,168.4801,16621.0
2024-03-14 15:10:00,173.24,173.29,173.16,173.2,25267.0,168.519,168.5677,168.4412,168.4801,25267.0
2024-03-14 15:20:00,173.19,173.25,173.08,173.19,18074.0,168.4704,168.5288,168.3634,168.4704,18074.0
2024-03-14 15:30:00,173.2,173.2,172.91,173.14,23841.0,168.4801,168.4801,168.198,168.4218,23841.0
2024-03-14 15:40:00,173.15,173.51,173.12,173.49,33575.0,168.4315,168.7817,168.4023,168.7622,33575.0
2024-03-14 15:50:00,173.51,173.97,173.45,173.97,122896.0,168.7817,169.2291,168.7233,169.2291,122896.0
2024-03-15 09:30:00,173.07,174.07,172.88,173.96,40755.0,168.3537,169.3264,168.1689,169.2194,40755.0
2024-03-15 09:40:00,173.95,174.22,173.7,173.7,89205.0,169.2097,169.4723,168.9665,168.9665,89205.0
2024-03-15 09:50:00,173.73,173.87,173.59,173.71,49192.0,168.9957,169.1319,168.8595,168.9762,49192.0
2024-03-15 10:00:00,173.72,173.86,173.57,173.82,35158.0,168.986,169.1221,168.84,169.0832,35158.0
2024-03-15 10:10:00,173.81,174.11,173.81,174.01,20834.0,169.0735,169.3653,169.0735,169.2681,20834.0
2024-03-15 10:20:00,173.98,174.05,173.86,174.02,10692.0,169.2389,169.307,169.1221,169.2778,10692.0
2024-03-15 10:30:00,174.0,174.14,173.97,174.14,17748.0,169.2583,169.3945,169.2291,169.3945,17748.0
2024-03-15 10:40:00,174.15,174.31,174.09,174.31,26703.0,169.4042,169.5599,169.3459,169.5599,26703.0
2024-03-15 10:50:00,174.28,174.37,174.19,174.26,15076.0,169.5307,169.6182,169.4432,169.5112,15076.0
2024-03-15 11:00:00,174.31,174.31,174.07,174.15,18614.0,169.5599,169.5599,169.3264,169.4042,18614.0
2024-03-15 11:10:00,174.13,174.19,174.01,174.03,16888.0,169.3848,169.4432,169.2681,169.2875,16888.0
2024-03-15 11:20:00,174.03,174.19,173.96,174.15,6137.0,169.2875,169.4432,169.2194,169.4042,6137.0
2024-03-15 11:30:00,174.15,174.19,174.03,174.06,11525.0,169.4042,169.4432,169.2875,169.3167,11525.0
2024-03-15 11:40:00,174.07,174.1,173.94,173.96,9581.0,169.3264,169.3556,169.2,169.2194,9581.0
2024-03-15 11:50:00,173.94,174.02,173.85,173.88,25798.0,169.2,169.2778,169.1124,169.1416,25798.0
2024-03-15 12:00:00,173.91,173.96,173.82,173.91,5687.0,169.1708,169.2194,169.0832,169.1708,5687.0
2024-03-15 12:10:00,173.89,173.89,173.78,173.81,13025.0,169.1513,169.1513,169.0443,169.0735,13025.0
2024-03-15 12:20:00,173.82,173.9,173.8,173.84,24963.0,169.0832,169.1611,169.0638,169.1027,24963.0
2024-03-15 12:30:00,173.84,173.93,173.74,173.8,31377.0,169.1027,169.1902,169.0054,169.0638,31377.0
2024-03-15 12:40:00,173.8,173.81,173.66,173.67,16122.0,169.0638,169.0735,168.9276,168.9373,16122.0
2024-03-15 12:50:00,173.7,173.7,173.57,173.59,7850.0,168.9665,168.9665,168.84,168.8595,7850.0
2024-03-15 13:00:00,173.55,173.82,173.55,173.82,8518.0,168.8206,169.0832,168.8206,169.0832,8518.0
2024-03-15 13:10:00,173.83,173.88,173.73,173.73,42470.0,169.093,169.1416,168.9957,168.9957,42470.0
2024-03-15 13:20:00,173.72,173.95,173.72,173.84,16653.0,168.986,169.2097,168.986,169.1027,16653.0
2024-03-15 13:30:00,173.83,173.88,173.77,173.84,10675.0,169.093,169.1416,169.0346,169.1027,10675.0
2024-03-15 13:40:00,173.85,173.88,173.76,173.76,7290.0,169.1124,169.1416,169.0249,169.0249,7290.0
2024-03-15 13:50:00,173.75,173.93,173.75,173.92,6370.0,169.0151,169.1902,169.0151,169.1805,6370.0
2024-03-15 14:00:00,173.91,173.96,173.76,173.77,14261.0,169.1708,169.2194,169.0249,169.0346,14261.0
2024-03-15 14:10:00,173.77,173.83,173.7,173.83,9135.0,169.0346,169.093,168.9665,169.093,9135.0
2024-03-15 14:20:00,173.85,173.91,173.72,173.79,19994.0,169.1124,169.1708,168.986,169.0541,19994.0
2024-03-15 14:30:00,173.78,173.89,173.72,173.89,31930.0,169.0443,169.1513,168.986,169.1513,31930.0
2024-03-15 14:40:00,173.91,174.05,173.85,173.89,15395.0,169.1708,169.307,169.1124,169.1513,15395.0
2024-03-15 14:50:00,173.92,174.05,173.91,174.03,91847.0,169.1805,169.307,169.1708,169.2875,91847.0
2024-03-15 15:00:00,174.02,174.07,173.93,174.05,9184.0,169.2778,169.3264,169.1902,169.307,9184.0
2024-03-15 15:10:00,174.02,174.08,173.96,173.97,17856.0,169.2778,169.3362,169.2194,169.2291,17856.0
2024-03-15 15:20:00,174.0,174.09,173.91,174.0,20547.0,169.2583,169.3459,169.1708,169.2583,20547.0
2024-03-15 15:30:00,174.0,174.01,173.81,173.82,18495.0,169.2583,169.2681,169.0735,169.0832,18495.0
2024-03-15 15:40:00,173.8,174.04,173.77,174.04,21462.0,169.0638,169.2972,169.0346,169.2972,21462.0
2024-03-15 15:50:00,174.02,174.03,173.72,173.88,206506.0,169.2778,169.2875,168.986,169.1416,206506.0
2024-03-18 09:30:00,174.34,174.58,173.98,173.98,49943.0,169.5891,169.8225,169.2389,169.2389,49943.0
2024-03-18 09:40:00,174.01,174.12,173.63,173.78,39246.0,169.2681,169.3751,168.8984,169.0443,39246.0
2024-03-18 09:50:00,173.81,174.16,173.75,174.16,62398.0,169.0735,169.414,169.0151,169.414,62398.0
2024-03-18 10:00:00,174.17,174.3,174.08,174.3,22734.0,169.4237,169.5502,169.3362,169.5502,22734.0
2024-03-18 10:10:00,174.32,174.38,174.28,174.36,44886.0,169.5696,169.628,169.5307,169.6085,44886.0
2024-03-18 10:20:00,174.37,174.45,174.24,174.3,22021.0,169.6182,169.6961,169.4918,169.5502,22021.0
2024-03-18 10:30:00,174.3,174.36,174.25,174.36,24156.0,169.5502,169.6085,169.5015,169.6085,24156.0
2024-03-18 10:40:00,174.31,174.36,174.19,174.36,9167.0,169.5599,169.6085,169.4432,169.6085,9167.0
2024-03-18 10:50:00,174.34,174.42,174.31,174.35,18850.0,169.5891,169.6669,169.5599,169.5988,18850.0
2024-03-18 11:00:00,174.36,174.47,174.31,174.43,40811.0,169.6085,169.7155,169.5599,169.6766,40811.0
2024-03-18 11:10:00,174.43,174.48,174.39,174.41,12422.0,169.6766,169.7253,169.6377,169.6572,12422.0
2024-03-18 11:20:00,174.41,174.53,174.41,174.53,16179.0,169.6572,169.7739,169.6572,169.7739,16179.0
2024-03-18 11:30:00,174.52,174.55,174.42,174.54,18000.0,169.7642,169.7933,169.6669,169.7836,18000.0
2024-03-18 11:40:00,174.53,174.63,174.52,174.59,4206.0,169.7739,169.8712,169.7642,169.8323,4206.0
2024-03-18 11:50:00,174.6,174.65,174.54,174.65,53760.0,169.842,169.8906,169.7836,169.8906,53760.0
2024-03-18 12:00:00,174.64,174.64,174.47,174.53,69452.0,169.8809,169.8809,169.7155,169.7739,69452.0
2024-03-18 12:10:00,174.5,174.62,174.5,174.62,7915.0,169.7447,169.8614,169.7447,169.8614,7915.0
2024-03-18 12:20:00,174.62,174.66,174.56,174.63,16748.0,169.8614,169.9003,169.8031,169.8712,16748.0
2024-03-18 12:30:00,174.64,174.69,174.56,174.58,6092.0,169.8809,169.9295,169.8031,169.8225,6092.0
2024-03-18 12:40:00,174.59,174.68,174.59,174.64,6752.0,169.8323,169.9198,169.8323,169.8809,6752.0
2024-03-18 12:50:00,174.64,174.68,174.55,174.66,98852.0,169.8809,169.9198,169.7933,169.9003,98852.0
2024-03-18 13:00:00,174.65,174.73,174.65,174.72,6195.0,169.8906,169.9684,169.8906,169.9587,6195.0
2024-03-18 13:10:00,174.69,174.76,174.66,174.66,13611.0,169.9295,169.9976,169.9003,169.9003,13611.0
2024-03-18 13:20:00,174.67,174.72,174.65,174.72,9216.0,169.9101,169.9587,169.8906,169.9587,9216.0
2024-03-18 13:30:00,174.72,174.72,174.56,174.57,13329.0,169.9587,169.9587,169.8031,169.8128,13329.0
2024-03-18 13:40:00,174.52,174.55,174.47,174.55,17325.0,169.7642,169.7933,169.7155,169.7933,17325.0
2024-03-18 13:50:00,174.56,174.58,174.51,174.58,14575.0,169.8031,169.8225,169.7544,169.8225,14575.0
2024-03-18 14:00:00,174.58,174.6,174.5,174.52,21411.0,169.8225,169.842,169.7447,169.7642,21411.0
2024-03-18 14:10:00,174.52,174.59,174.5,174.53,5606.0,169.7642,169.8323,169.7447,169.7739,5606.0
2024-03-18 14:20:00,174.53,174.58,174.46,174.56,6242.0,169.7739,169.8225,169.7058,169.8031,6242.0
2024-03-18 14:30:00,174.55,174.62,174.54,174.58,75140.0,169.7933,169.8614,169.7836,169.8225,75140.0
2024-03-18 14:40:00,174.58,174.58,174.36,174.47,31371.0,169.8225,169.8225,169.6085,169.7155,31371.0
2024-03-18 14:50:00,174.47,174.51,174.44,174.5,29616.0,169.7155,169.7544,169.6863,169.7447,29616.0
2024-03-18 15:00:00,174.5,174.55,174.45,174.51,16718.0,169.7447,169.7933,169.6961,169.7544,16718.0
2024-03-18 15:10:00,174.52,174.56,174.5,174.55,25646.0,169.7642,169.8031,169.7447,169.7933,25646.0
2024-03-18 15:20:00,174.54,174.57,174.45,174.46,19640.0,169.7836,169.8128,169.6961,169.7058,19640.0
2024-03-18 15:30:00,174.47,174.52,174.41,174.41,26173.0,169.7155,169.7642,169.6572,169.6572,26173.0
2024-03-18 15:40:00,174.4,174.47,174.31,174.32,22997.0,169.6474,169.7155,169.5599,169.5696,22997.0
2024-03-18 15:50:00,174.32,174.32,174.1,174.25,146812.0,169.5696,169.5696,169.3556,169.5015,146812.0
2024-03-19 09:30:00,174.09,174.58,174.01,174.57,73388.0,169.3459,169.8225,169.2681,169.8128,73388.0
2024-03-19 09:40:00,174.58,174.7,174.4,174.41,31344.0,169.8225,169.9393,169.6474,169.6572,31344.0
2024-03-19 09:50:00,174.41,174.47,174.31,174.4,12494.0,169.6572,169.7155,169.5599,169.6474,12494.0
2024-03-19 10:00:00,174.37,174.43,174.28,174.28,35806.0,169.6182,169.6766,169.5307,169.5307,35806.0
2024-03-19 10:10:00,174.29,174.31,174.2,174.25,11762.0,169.5404,169.5599,169.4529,169.5015,11762.0
2024-03-19 10:20:00,174.25,174.35,174.2,174.24,27607.0,169.5015,169.5988,169.4529,169.4918,27607.0
2024-03-19 10:30:00,174.25,174.33,174.24,174.33,17033.0,169.5015,169.5793,169.4918,169.5793,17033.0
2024-03-19 10:40:00,174.34,174.39,174.27,174.31,7164.0,169.5891,169.6377,169.521,169.5599,7164.0
2024-03-19 10:50:00,174.3,174.46,174.24,174.41,8086.0,169.5502,169.7058,169.4918,169.6572,8086.0
2024-03-19 11:00:00,174.4,174.46,174.39,174.42,3631.0,169.6474,169.7058,169.6377,169.6669,3631.0
2024-03-19 11:10:00,174.44,174.53,174.43,174.49,5354.0,169.6863,169.7739,169.6766,169.735,5354.0
2024-03-19 11:20:00,174.47,174.56,174.46,174.52,10992.0,169.7155,169.8031,169.7058,169.7642,10992.0
2024-03-19 11:30:00,174.53,174.66,174.52,174.64,20120.0,169.7739,169.9003,169.7642,169.8809,20120.0
2024-03-19 11:40:00,174.67,174.71,174.63,174.7,4721.0,169.9101,169.949,169.8712,169.9393,4721.0
2024-03-19 11:50:00,174.7,174.73,174.68,174.7,4207.0,169.9393,169.9684,169.9198,169.9393,4207.0
2024-03-19 12:00:00,174.7,174.74,174.66,174.69,12699.0,169.9393,169.9782,169.9003,169.9295,12699.0
2024-03-19 12:10:00,174.7,174.8,174.67,174.77,11648.0,169.9393,170.0365,169.9101,170.0073,11648.0
2024-03-19 12:20:00,174.79,174.92,174.79,174.83,9677.0,170.0268,170.1533,170.0268,170.0657,9677.0
2024-03-19 12:30:00,174.86,174.99,174.86,174.96,15851.0,170.0949,170.2214,170.0949,170.1922,15851.0
2024-03-19 12:40:00,174.97,175.05,174.96,174.96,10165.0,170.2019,170.2797,170.1922,170.1922,10165.0
2024-03-19 12:50:00,174.96,175.02,174.9,174.93,49390.0,170.1922,170.2505,170.1338,170.163,49390.0
2024-03-19 13:00:00,174.94,175.08,174.81,174.88,63454.0,170.1727,170.3089,170.0463,170.1144,63454.0
2024-03-19 13:10:00,174.88,174.91,174.84,174.86,7079.0,170.1144,170.1435,170.0754,170.0949,7079.0
2024-03-19 13:20:00,174.87,174.96,174.85,174.96,19158.0,170.1046,170.1922,170.0852,170.1922,19158.0
2024-03-19 13:30:00,174.96,175.0,174.91,174.95,14611.0,170.1922,170.2311,170.1435,170.1824,14611.0
2024-03-19 13:40:00,174.94,174.98,174.84,174.89,9770.0,170.1727,170.2116,170.0754,170.1241,9770.0
2024-03-19 13:50:00,174.9,174.91,174.84,174.88,5746.0,170.1338,170.1435,170.0754,170.1144,5746.0
2024-03-19 14:00:00,174.87,174.87,174.77,174.81,17051.0,170.1046,170.1046,170.0073,170.0463,17051.0
2024-03-19 14:10:00,174.81,174.81,174.73,174.76,7578.0,170.0463,170.0463,169.9684,169.9976,7578.0
2024-03-19 14:20:00,174.78,174.9,174.76,174.89,8328.0,170.0171,170.1338,169.9976,170.1241,8328.0
2024-03-19 14:30:00,174.89,174.93,174.87,174.93,11474.0,170.1241,170.163,170.1046,170.163,11474.0
2024-03-19 14:40:00,174.95,174.99,174.93,174.98,12425.0,170.1824,170.2214,170.163,170.2116,12425.0
2024-03-19 14:50:00,174.97,174.99,174.78,174.84,59275.0,170.2019,170.2214,170.0171,170.0754,59275.0
2024-03-19 15:00:00,174.84,174.88,174.76,174.81,31219.0,170.0754,170.1144,169.9976,170.0463,31219.0
2024-03-19 15:10:00,174.83,174.93,174.79,174.91,16614.0,170.0657,170.163,170.0268,170.1435,16614.0
2024-03-19 15:20:00,174.92,174.92,174.84,174.86,15367.0,170.1533,170.1533,170.0754,170.0949,15367.0
2024-03-19 15:30:00,174.84,174.95,174.8,174.95,34525.0,170.0754,170.1824,170.0365,170.1824,34525.0
2024-03-19 15:40:00,174.94,175.06,174.89,174.97,58078.0,170.1727,170.2894,170.1241,170.2019,58078.0
2024-03-19 15:50:00,174.97,175.15,174.87,175.07,143817.0,170.2019,170.377,170.1046,170.2992,143817.0
2024-03-20 09:30:00,174.8,175.1,174.59,175.08,41225.0,170.0365,170.3284,169.8323,170.3089,41225.0
2024-03-20 09:40:00,175.09,175.21,175.01,175.16,30040.0,170.3186,170.4354,170.2408,170.3867,30040.0
2024-03-20 09:50:00,175.17,175.17,175.07,175.14,22778.0,170.3964,170.3964,170.2992,170.3673,22778.0
2024-03-20 10:00:00,175.12,175.24,175.07,175.23,10228.0,170.3478,170.4645,170.2992,170.4548,10228.0
2024-03-20 10:10:00,175.19,175.27,175.15,175.26,21356.0,170.4159,170.4937,170.377,170.484,21356.0
2024-03-20 10:20:00,175.25,175.42,175.24,175.42,14270.0,170.4743,170.6396,170.4645,170.6396,14270.0
2024-03-20 10:30:00,175.42,175.46,175.28,175.31,10282.0,170.6396,170.6785,170.5035,170.5326,10282.0
2024-03-20 10:40:00,175.32,175.43,175.29,175.41,6996.0,170.5424,170.6494,170.5132,170.6299,6996.0
2024-03-20 10:50:00,175.39,175.46,175.39,175.45,9499.0,170.6105,170.6785,170.6105,170.6688,9499.0
2024-03-20 11:00:00,175.44,175.48,175.37,175.47,10191.0,170.6591,170.698,170.591,170.6883,10191.0
2024-03-20 11:10:00,175.47,175.54,175.47,175.49,88374.0,170.6883,170.7564,170.6883,170.7077,88374.0
2024-03-20 11:20:00,175.48,175.48,175.35,175.43,5290.0,170.698,170.698,170.5715,170.6494,5290.0
2024-03-20 11:30:00,175.42,175.42,175.32,175.33,7969.0,170.6396,170.6396,170.5424,170.5521,7969.0
2024-03-20 11:40:00,175.32,175.33,175.28,175.28,7619.0,170.5424,170.5521,170.5035,170.5035,7619.0
2024-03-20 11:50:00,175.25,175.31,175.24,175.3,6890.0,170.4743,170.5326,170.4645,170.5229,6890.0
2024-03-20 12:00:00,175.29,175.33,175.24,175.28,11646.0,170.5132,170.5521,170.4645,170.5035,11646.0
2024-03-20 12:10:00,175.3,175.3,175.23,175.23,111730.0,170.5229,170.5229,170.4548,170.4548,111730.0
2024-03-20 12:20:00,175.24,175.27,175.17,175.19,13275.0,170.4645,170.4937,170.3964,170.4159,13275.0
2024-03-20 12:30:00,175.18,175.19,175.11,175.16,19100.0,170.4062,170.4159,170.3381,170.3867,19100.0
2024-03-20 12:40:00,175.17,175.23,175.17,175.21,8458.0,170.3964,170.4548,170.3964,170.4354,8458.0
2024-03-20 12:50:00,175.21,175.28,175.21,175.23,18673.0,170.4354,170.5035,170.4354,170.4548,18673.0
2024-03-20 13:00:00,175.24,175.24,175.07,175.07,15840.0,170.4645,170.4645,170.2992,170.2992,15840.0
2024-03-20 13:10:00,175.06,175.09,175.03,175.09,12594.0,170.2894,170.3186,170.2603,170.3186,12594.0
2024-03-20 13:20:00,175.09,175.09,175.03,175.06,7859.0,170.3186,170.3186,170.2603,170.2894,7859.0
2024-03-20 13:30:00,175.06,175.08,175.0,175.01,11114.0,170.2894,170.3089,170.2311,170.2408,11114.0
2024-03-20 13:40:00,175.0,175.07,174.95,175.06,12469.0,170.2311,170.2992,170.1824,170.2894,12469.0
2024-03-20 13:50:00,175.08,175.11,174.99,175.0,12157.0,170.3089,170.3381,170.2214,170.2311,12157.0
2024-03-20 14:00:00,175.01,175.79,175.0,175.37,100068.0,170.2408,170.9996,170.2311,170.591,100068.0
2024-03-20 14:10:00,175.39,175.63,175.16,175.18,60805.0,170.6105,170.8439,170.3867,170.4062,60805.0
2024-03-20 14:20:00,175.19,175.48,175.17,175.48,26659.0,170.4159,170.698,170.3964,170.698,26659.0
2024-03-20 14:30:00,175.54,175.66,175.01,175.55,48547.0,170.7564,170.8731,170.2408,170.7661,48547.0
2024-03-20 14:40:00,175.6,176.27,175.46,176.27,35273.0,170.8147,171.4665,170.6785,171.4665,35273.0
2024-03-20 14:50:00,176.25,176.25,175.98,176.13,21560.0,171.447,171.447,171.1844,171.3303,21560.0
2024-03-20 15:00:00,176.13,176.38,176.02,176.34,24516.0,171.3303,171.5735,171.2233,171.5346,24516.0
2024-03-20 15:10:00,176.35,176.51,176.17,176.48,100656.0,171.5443,171.6999,171.3692,171.6707,100656.0
2024-03-20 15:20:00,176.49,176.69,176.35,176.63,18736.0,171.6805,171.875,171.5443,171.8167,18736.0
2024-03-20 15:30:00,176.62,176.67,176.33,176.45,25857.0,171.8069,171.8556,171.5248,171.6416,25857.0
2024-03-20 15:40:00,176.47,176.55,176.16,176.16,53816.0,171.661,171.7388,171.3595,171.3595,53816.0
2024-03-20 15:50:00,176.18,176.55,176.12,176.54,166253.0,171.3789,171.7388,171.3206,171.7291,166253.0
2024-03-21 09:30:00,176.53,176.81,176.35,176.81,27242.0,172.4662,172.7397,172.2903,172.7397,27242.0
2024-03-21 09:40:00,176.85,177.11,176.82,176.86,40517.0,172.7788,173.0328,172.7495,172.7886,40517.0
2024-03-21 09:50:00,176.87,177.13,176.83,177.13,40210.0,172.7983,173.0524,172.7593,173.0524,40210.0
2024-03-21 10:00:00,177.12,177.16,176.94,177.01,26167.0,173.0426,173.0817,172.8667,172.9351,26167.0
2024-03-21 10:10:00,177.03,177.14,176.96,177.14,33768.0,172.9547,173.0621,172.8863,173.0621,33768.0
2024-03-21 10:20:00,177.14,177.23,177.09,177.21,8083.0,173.0621,173.1501,173.0133,173.1305,8083.0
2024-03-21 10:30:00,177.24,177.3,177.16,177.28,47638.0,173.1598,173.2184,173.0817,173.1989,47638.0
2024-03-21 10:40:00,177.28,177.47,177.25,177.32,43972.0,173.1989,173.3845,173.1696,173.238,43972.0
2024-03-21 10:50:00,177.33,177.47,177.32,177.46,24979.0,173.2478,173.3845,173.238,173.3748,24979.0
2024-03-21 11:00:00,177.46,177.46,177.25,177.28,28709.0,173.3748,173.3748,173.1696,173.1989,28709.0
2024-03-21 11:10:00,177.28,177.3,177.15,177.16,18763.0,173.1989,173.2184,173.0719,173.0817,18763.0
2024-03-21 11:20:00,177.16,177.2,177.08,177.12,8806.0,173.0817,173.1207,173.0035,173.0426,8806.0
2024-03-21 11:30:00,177.13,177.21,177.09,177.19,10627.0,173.0524,173.1305,173.0133,173.111,10627.0
2024-03-21 11:40:00,177.2,177.2,177.11,177.13,13583.0,173.1207,173.1207,173.0328,173.0524,13583.0
2024-03-21 11:50:00,177.13,177.28,177.12,177.26,4301.0,173.0524,173.1989,173.0426,173.1794,4301.0
2024-03-21 12:00:00,177.25,177.26,177.17,177.2,19356.0,173.1696,173.1794,173.0914,173.1207,19356.0
2024-03-21 12:10:00,177.2,177.25,177.18,177.18,16253.0,173.1207,173.1696,173.1012,173.1012,16253.0
2024-03-21 12:20:00,177.19,177.2,177.13,177.16,12849.0,173.111,173.1207,173.0524,173.0817,12849.0
2024-03-21 12:30:00,177.18,177.19,176.99,177.02,54275.0,173.1012,173.111,172.9156,172.9449,54275.0
2024-03-21 12:40:00,177.03,177.07,176.96,177.06,19081.0,172.9547,172.9937,172.8863,172.984,19081.0
2024-03-21 12:50:00,177.07,177.14,177.07,177.13,21307.0,172.9937,173.0621,172.9937,173.0524,21307.0
2024-03-21 13:00:00,177.14,177.14,177.0,177.06,30641.0,173.0621,173.0621,172.9254,172.984,30641.0
2024-03-21 13:10:00,177.08,177.15,177.08,177.11,20164.0,173.0035,173.0719,173.0035,173.0328,20164.0
2024-03-21 13:20:00,177.12,177.12,177.04,177.09,17238.0,173.0426,173.0426,172.9644,173.0133,17238.0
2024-03-21 13:30:00,177.06,177.11,177.04,177.11,4941.0,172.984,173.0328,172.9644,173.0328,4941.0
2024-03-21 13:40:00,177.11,177.15,177.08,177.09,18594.0,173.0328,173.0719,173.0035,173.0133,18594.0
2024-03-21 13:50:00,177.1,177.14,177.03,177.03,26055.0,173.0231,173.0621,172.9547,172.9547,26055.0
2024-03-21 14:00:00,177.03,177.13,177.03,177.11,35521.0,172.9547,173.0524,172.9547,173.0328,35521.0
2024-03-21 14:10:00,177.1,177.15,177.07,177.13,28331.0,173.0231,173.0719,172.9937,173.0524,28331.0
2024-03-21 14:20:00,177.13,177.18,177.09,177.14,26309.0,173.0524,173.1012,173.0133,173.0621,26309.0
2024-03-21 14:30:00,177.17,177.18,177.02,177.05,15300.0,173.0914,173.1012,172.9449,172.9742,15300.0
2024-03-21 14:40:00,177.03,177.13,177.01,177.03,23231.0,172.9547,173.0524,172.9351,172.9547,23231.0
2024-03-21 14:50:00,177.04,177.07,177.02,177.03,8883.0,172.9644,172.9937,172.9449,172.9547,8883.0
2024-03-21 15:00:00,177.07,177.16,177.04,177.15,20864.0,172.9937,173.0817,172.9644,173.0719,20864.0
2024-03-21 15:10:00,177.15,177.22,177.1,177.21,17823.0,173.0719,173.1403,173.0231,173.1305,17823.0
2024-03-21 15:20:00,177.2,177.26,177.14,177.25,17538.0,173.1207,173.1794,173.0621,173.1696,17538.0
2024-03-21 15:30:00,177.25,177.34,177.14,177.15,140154.0,173.1696,173.2575,173.0621,173.0719,140154.0
2024-03-21 15:40:00,177.15,177.29,177.11,177.15,33628.0,173.0719,173.2087,173.0328,173.0719,33628.0
2024-03-21 15:50:00,177.16,177.18,176.93,176.96,105140.0,173.0817,173.1012,172.857,172.8863,105140.0
2024-03-22 09:30:00,177.07,177.3,176.93,177.08,116405.0,172.9937,173.2184,172.857,173.0035,116405.0
2024-03-22 09:40:00,177.09,177.12,176.88,176.93,127495.0,173.0133,173.0426,172.8081,172.857,127495.0
2024-03-22 09:50:00,176.87,176.93,176.77,176.78,13901.0,172.7983,172.857,172.7006,172.7104,13901.0
2024-03-22 10:00:00,176.79,176.86,176.72,176.73,15728.0,172.7202,172.7886,172.6518,172.6616,15728.0
2024-03-22 10:10:00,176.73,176.74,176.6,176.68,13846.0,172.6616,172.6713,172.5346,172.6127,13846.0
2024-03-22 10:20:00,176.68,176.68,176.54,176.59,13843.0,172.6127,172.6127,172.4759,172.5248,13843.0
2024-03-22 10:30:00,176.6,176.6,176.53,176.57,16482.0,172.5346,172.5346,172.4662,172.5053,16482.0
2024-03-22 10:40:00,176.58,176.58,176.33,176.36,24744.0,172.515,172.515,172.2708,172.3001,24744.0
2024-03-22 10:50:00,176.36,176.36,176.28,176.3,7806.0,172.3001,172.3001,172.2219,172.2415,7806.0
2024-03-22 11:00:00,176.3,176.4,176.3,176.33,21332.0,172.2415,172.3392,172.2415,172.2708,21332.0
2024-03-22 11:10:00,176.36,176.4,176.28,176.29,8338.0,172.3001,172.3392,172.2219,172.2317,8338.0
2024-03-22 11:20:00,176.33,176.4,176.31,176.35,14441.0,172.2708,172.3392,172.2512,172.2903,14441.0
2024-03-22 11:30:00,176.4,176.43,176.32,176.34,8049.0,172.3392,172.3685,172.261,172.2805,8049.0
2024-03-22 11:40:00,176.34,176.37,176.28,176.28,9107.0,172.2805,172.3099,172.2219,172.2219,9107.0
2024-03-22 11:50:00,176.29,176.33,176.23,176.27,8666.0,172.2317,172.2708,172.1731,172.2122,8666.0
2024-03-22 12:00:00,176.25,176.25,176.16,176.2,45139.0,172.1926,172.1926,172.1047,172.1438,45139.0
2024-03-22 12:10:00,176.19,176.21,176.12,176.12,44819.0,172.134,172.1535,172.0656,172.0656,44819.0
2024-03-22 12:20:00,176.11,176.16,176.1,176.15,42755.0,172.0558,172.1047,172.0461,172.0949,42755.0
2024-03-22 12:30:00,176.15,176.15,176.07,176.11,29077.0,172.0949,172.0949,172.0168,172.0558,29077.0
2024-03-22 12:40:00,176.11,176.18,176.1,176.17,34943.0,172.0558,172.1242,172.0461,172.1145,34943.0
2024-03-22 12:50:00,176.16,176.18,176.11,176.15,61435.0,172.1047,172.1242,172.0558,172.0949,61435.0
2024-03-22 13:00:00,176.15,176.15,176.08,176.09,17443.0,172.0949,172.0949,172.0265,172.0363,17443.0
2024-03-22 13:10:00,176.09,176.19,176.04,176.16,21038.0,172.0363,172.134,171.9875,172.1047,21038.0
2024-03-22 13:20:00,176.16,176.22,176.13,176.2,8113.0,172.1047,172.1633,172.0754,172.1438,8113.0
2024-03-22 13:30:00,176.21,176.25,176.16,176.2,5231.0,172.1535,172.1926,172.1047,172.1438,5231.0
2024-03-22 13:40:00,176.2,176.3,176.19,176.28,5314.0,172.1438,172.2415,172.134,172.2219,5314.0
2024-03-22 13:50:00,176.27,176.34,176.27,176.33,8771.0,172.2122,172.2805,172.2122,172.2708,8771.0
2024-03-22 14:00:00,176.33,176.34,176.29,176.29,37455.0,172.2708,172.2805,172.2317,172.2317,37455.0
2024-03-22 14:10:00,176.3,176.32,176.25,176.3,43151.0,172.2415,172.261,172.1926,172.2415,43151.0
2024-03-22 14:20:00,176.31,176.36,176.26,176.34,7412.0,172.2512,172.3001,172.2024,172.2805,7412.0
2024-03-22 14:30:00,176.33,176.34,176.23,176.3,11434.0,172.2708,172.2805,172.1731,172.2415,11434.0
2024-03-22 14:40:00,176.28,176.29,176.22,176.25,9804.0,172.2219,172.2317,172.1633,172.1926,9804.0
2024-03-22 14:50:00,176.25,176.32,176.24,176.31,21453.0,172.1926,172.261,172.1828,172.2512,21453.0
2024-03-22 15:00:00,176.3,176.31,176.23,176.24,12798.0,172.2415,172.2512,172.1731,172.1828,12798.0
2024-03-22 15:10:00,176.24,176.25,175.95,176.01,17204.0,172.1828,172.1926,171.8995,171.9581,17204.0
2024-03-22 15:20:00,176.0,176.15,175.97,176.15,13777.0,171.9484,172.0949,171.9191,172.0949,13777.0
2024-03-22 15:30:00,176.18,176.18,176.06,176.12,6439.0,172.1242,172.1242,172.007,172.0656,6439.0
2024-03-22 15:40:00,176.12,176.23,176.1,176.23,20381.0,172.0656,172.1731,172.0461,172.1731,20381.0
2024-03-22 15:50:00,176.24,176.27,175.96,175.96,47263.0,172.1828,172.2122,171.9093,171.9093,47263.0
2024-03-25 09:30:00,175.88,176.49,175.88,176.45,104462.0,171.8311,172.4271,171.8311,172.388,104462.0
2024-03-25 09:40:00,176.41,176.56,176.13,176.15,44155.0,172.3489,172.4955,172.0754,172.0949,44155.0
2024-03-25 09:50:00,176.15,176.23,176.03,176.12,21923.0,172.0949,172.1731,171.9777,172.0656,21923.0
2024-03-25 10:00:00,176.12,176.15,176.03,176.03,412209.0,172.0656,172.0949,171.9777,171.9777,412209.0
2024-03-25 10:10:00,176.03,176.1,175.94,175.96,17766.0,171.9777,172.0461,171.8898,171.9093,17766.0
2024-03-25 10:20:00,175.95,176.07,175.95,176.0,25872.0,171.8995,172.0168,171.8995,171.9484,25872.0
2024-03-25 10:30:00,176.01,176.02,175.91,175.97,27975.0,171.9581,171.9679,171.8604,171.9191,27975.0
2024-03-25 10:40:00,175.97,175.98,175.89,175.98,18639.0,171.9191,171.9288,171.8409,171.9288,18639.0
2024-03-25 10:50:00,175.98,176.16,175.97,176.16,37543.0,171.9288,172.1047,171.9191,172.1047,37543.0
2024-03-25 11:00:00,176.16,176.16,176.09,176.12,77587.0,172.1047,172.1047,172.0363,172.0656,77587.0
2024-03-25 11:10:00,176.13,176.14,176.06,176.11,36315.0,172.0754,172.0852,172.007,172.0558,36315.0
2024-03-25 11:20:00,176.12,176.19,176.08,176.19,10456.0,172.0656,172.134,172.0265,172.134,10456.0
2024-03-25 11:30:00,176.17,176.18,176.12,176.18,20609.0,172.1145,172.1242,172.0656,172.1242,20609.0
2024-03-25 11:40:00,176.17,176.22,176.12,176.12,16408.0,172.1145,172.1633,172.0656,172.0656,16408.0
2024-03-25 11:50:00,176.11,176.15,176.07,176.12,10631.0,172.0558,172.0949,172.0168,172.0656,10631.0
2024-03-25 12:00:00,176.13,176.17,176.07,176.16,16878.0,172.0754,172.1145,172.0168,172.1047,16878.0
2024-03-25 12:10:00,176.16,176.19,176.1,176.11,29451.0,172.1047,172.134,172.0461,172.0558,29451.0
2024-03-25 12:20:00,176.11,176.14,176.07,176.12,22905.0,172.0558,172.0852,172.0168,172.0656,22905.0
2024-03-25 12:30:00,176.12,176.14,176.09,176.11,4837.0,172.0656,172.0852,172.0363,172.0558,4837.0
2024-03-25 12:40:00,176.09,176.11,176.01,176.02,5454.0,172.0363,172.0558,171.9581,171.9679,5454.0
2024-03-25 12:50:00,176.01,176.07,176.0,176.02,7200.0,171.9581,172.0168,171.9484,171.9679,7200.0
2024-03-25 13:00:00,176.03,176.04,175.98,176.03,12026.0,171.9777,171.9875,171.9288,171.9777,12026.0
2024-03-25 13:10:00,176.02,176.02,175.95,175.97,39529.0,171.9679,171.9679,171.8995,171.9191,39529.0
2024-03-25 13:20:00,175.95,175.99,175.9,175.97,3294.0,171.8995,171.9386,171.8507,171.9191,3294.0
2024-03-25 13:30:00,175.95,175.98,175.93,175.95,6947.0,171.8995,171.9288,171.88,171.8995,6947.0
2024-03-25 13:40:00,175.95,175.99,175.94,175.94,7695.0,171.8995,171.9386,171.8898,171.8898,7695.0
2024-03-25 13:50:00,175.95,176.0,175.93,176.0,6836.0,171.8995,171.9484,171.88,171.9484,6836.0
2024-03-25 14:00:00,175.99,176.0,175.93,175.97,12661.0,171.9386,171.9484,171.88,171.9191,12661.0
2024-03-25 14:10:00,175.96,176.0,175.94,175.99,12014.0,171.9093,171.9484,171.8898,171.9386,12014.0
2024-03-25 14:20:00,176.0,176.09,176.0,176.07,14700.0,171.9484,172.0363,171.9484,172.0168,14700.0
2024-03-25 14:30:00,176.07,176.08,176.03,176.05,34068.0,172.0168,172.0265,171.9777,171.9972,34068.0
2024-03-25 14:40:00,176.05,176.07,175.92,175.93,16026.0,171.9972,172.0168,171.8702,171.88,16026.0
2024-03-25 14:50:00,175.92,175.95,175.9,175.92,15429.0,171.8702,171.8995,171.8507,171.8702,15429.0
2024-03-25 15:00:00,175.91,175.94,175.86,175.87,13079.0,171.8604,171.8898,171.8116,171.8214,13079.0
2024-03-25 15:10:00,175.86,175.88,175.8,175.81,454897.0,171.8116,171.8311,171.753,171.7627,454897.0
2024-03-25 15:20:00,175.82,175.85,175.78,175.85,20973.0,171.7725,171.8018,171.7334,171.8018,20973.0
2024-03-25 15:30:00,175.86,175.91,175.83,175.88,14076.0,171.8116,171.8604,171.7823,171.8311,14076.0
2024-03-25 15:40:00,175.9,175.95,175.8,175.81,17019.0,171.8507,171.8995,171.753,171.7627,17019.0
2024-03-25 15:50:00,175.83,175.84,175.75,175.81,200821.0,171.7823,171.7921,171.7041,171.7627,200821.0
2024-03-26 09:30:00,176.16,176.25,175.9,176.07,175795.0,172.1047,172.1926,171.8507,172.0168,175795.0
2024-03-26 09:40:00,176.07,176.22,176.0,176.19,66548.0,172.0168,172.1633,171.9484,172.134,66548.0
2024-03-26 09:50:00,176.24,176.25,176.12,176.13,10808.0,172.1828,172.1926,172.0656,172.0754,10808.0
2024-03-26 10:00:00,176.16,176.17,175.99,176.08,24101.0,172.1047,172.1145,171.9386,172.0265,24101.0
2024-03-26 10:10:00,176.09,176.17,176.04,176.13,34394.0,172.0363,172.1145,171.9875,172.0754,34394.0
2024-03-26 10:20:00,176.08,176.22,176.08,176.19,15355.0,172.0265,172.1633,172.0265,172.134,15355.0
2024-03-26 10:30:00,176.2,176.2,176.09,176.14,27482.0,172.1438,172.1438,172.0363,172.0852,27482.0
2024-03-26 10:40:00,176.14,176.26,176.13,176.18,39253.0,172.0852,172.2024,172.0754,172.1242,39253.0
2024-03-26 10:50:00,176.19,176.24,176.17,176.22,8519.0,172.134,172.1828,172.1145,172.1633,8519.0
2024-03-26 11:00:00,176.23,176.24,176.14,176.15,15569.0,172.1731,172.1828,172.0852,172.0949,15569.0
2024-03-26 11:10:00,176.15,176.16,176.06,176.1,12272.0,172.0949,172.1047,172.007,172.0461,12272.0
2024-03-26 11:20:00,176.09,176.1,176.06,176.08,6207.0,172.0363,172.0461,172.007,172.0265,6207.0
2024-03-26 11:30:00,176.08,176.11,175.95,175.97,68695.0,172.0265,172.0558,171.8995,171.9191,68695.0
2024-03-26 11:40:00,175.97,176.07,175.96,176.07,8350.0,171.9191,172.0168,171.9093,172.0168,8350.0
2024-03-26 11:50:00,176.11,176.15,176.09,176.13,9679.0,172.0558,172.0949,172.0363,172.0754,9679.0
2024-03-26 12:00:00,176.12,176.12,176.02,176.08,27976.0,172.0656,172.0656,171.9679,172.0265,27976.0
2024-03-26 12:10:00,176.04,176.13,176.04,176.11,16910.0,171.9875,172.0754,171.9875,172.0558,16910.0
2024-03-26 12:20:00,176.09,176.19,176.06,176.17,23251.0,172.0363,172.134,172.007,172.1145,23251.0
2024-03-26 12:30:00,176.17,176.17,176.07,176.09,20698.0,172.1145,172.1145,172.0168,172.0363,20698.0
2024-03-26 12:40:00,176.12,176.14,176.1,176.14,16830.0,172.0656,172.0852,172.0461,172.0852,16830.0
2024-03-26 12:50:00,176.13,176.19,176.12,176.15,44141.0,172.0754,172.134,172.0656,172.0949,44141.0
2024-03-26 13:00:00,176.14,176.19,176.11,176.11,15986.0,172.0852,172.134,172.0558,172.0558,15986.0
2024-03-26 13:10:00,176.13,176.16,176.08,176.08,7044.0,172.0754,172.1047,172.0265,172.0265,7044.0
2024-03-26 13:20:00,176.09,176.1,176.05,176.1,5304.0,172.0363,172.0461,171.9972,172.0461,5304.0
2024-03-26 13:30:00,176.1,176.11,176.01,176.05,14032.0,172.0461,172.0558,171.9581,171.9972,14032.0
2024-03-26 13:40:00,176.05,176.07,175.98,176.02,10174.0,171.9972,172.0168,171.9288,171.9679,10174.0
2024-03-26 13:50:00,176.01,176.07,176.0,176.04,19960.0,171.9581,172.0168,171.9484,171.9875,19960.0
2024-03-26 14:00:00,176.05,176.11,176.04,176.07,11808.0,171.9972,172.0558,171.9875,172.0168,11808.0
2024-03-26 14:10:00,176.06,176.12,176.04,176.12,14984.0,172.007,172.0656,171.9875,172.0656,14984.0
2024-03-26 14:20:00,176.12,176.12,176.08,176.1,6197.0,172.0656,172.0656,172.0265,172.0461,6197.0
2024-03-26 14:30:00,176.09,176.11,176.03,176.03,14644.0,172.0363,172.0558,171.9777,171.9777,14644.0
2024-03-26 14:40:00,176.03,176.06,176.01,176.04,6311.0,171.9777,172.007,171.9581,171.9875,6311.0
2024-03-26 14:50:00,176.06,176.09,176.04,176.07,14538.0,172.007,172.0363,171.9875,172.0168,14538.0
2024-03-26 15:00:00,176.06,176.11,176.01,176.11,11863.0,172.007,172.0558,171.9581,172.0558,11863.0
2024-03-26 15:10:00,176.12,176.16,176.1,176.11,7518.0,172.0656,172.1047,172.0461,172.0558,7518.0
2024-03-26 15:20:00,176.1,176.12,175.96,176.02,20442.0,172.0461,172.0656,171.9093,171.9679,20442.0
2024-03-26 15:30:00,176.02,176.03,175.88,175.91,27187.0,171.9679,171.9777,171.8311,171.8604,27187.0
2024-03-26 15:40:00,175.91,176.0,175.73,175.73,46009.0,171.8604,171.9484,171.6846,171.6846,46009.0
2024-03-26 15:50:00,175.73,175.89,175.65,175.7,107300.0,171.6846,171.8409,171.6064,171.6553,107300.0
2024-03-27 09:30:00,176.79,177.44,176.68,177.31,65559.0,172.7202,173.3552,172.6127,173.2282,65559.0
2024-03-27 09:40:00,177.32,177.35,177.09,177.21,57218.0,173.238,173.2673,173.0133,173.1305,57218.0
2024-03-27 09:50:00,177.22,177.33,177.14,177.29,33634.0,173.1403,173.2478,173.0621,173.2087,33634.0
2024-03-27 10:00:00,177.29,177.3,177.06,177.23,71959.0,173.2087,173.2184,172.984,173.1501,71959.0
2024-03-27 10:10:00,177.22,177.31,177.21,177.31,50605.0,173.1403,173.2282,173.1305,173.2282,50605.0
2024-03-27 10:20:00,177.28,177.28,177.08,177.17,27245.0,173.1989,173.1989,173.0035,173.0914,27245.0
2024-03-27 10:30:00,177.18,177.29,177.17,177.2,17298.0,173.1012,173.2087,173.0914,173.1207,17298.0
2024-03-27 10:40:00,177.22,177.28,177.06,177.08,243192.0,173.1403,173.1989,172.984,173.0035,243192.0
2024-03-27 10:50:00,177.09,177.12,177.02,177.06,15734.0,173.0133,173.0426,172.9449,172.984,15734.0
2024-03-27 11:00:00,177.08,177.23,177.07,177.23,11149.0,173.0035,173.1501,172.9937,173.1501,11149.0
2024-03-27 11:10:00,177.23,177.27,177.18,177.27,12115.0,173.1501,173.1891,173.1012,173.1891,12115.0
2024-03-27 11:20:00,177.27,177.3,177.22,177.28,9326.0,173.1891,173.2184,173.1403,173.1989,9326.0
2024-03-27 11:30:00,177.28,177.31,177.2,177.29,59412.0,173.1989,173.2282,173.1207,173.2087,59412.0
2024-03-27 11:40:00,177.28,177.32,177.25,177.25,22058.0,173.1989,173.238,173.1696,173.1696,22058.0
2024-03-27 11:50:00,177.24,177.27,177.17,177.18,10335.0,173.1598,173.1891,173.0914,173.1012,10335.0
2024-03-27 12:00:00,177.17,177.18,177.08,177.12,19262.0,173.0914,173.1012,173.0035,173.0426,19262.0
2024-03-27 12:10:00,177.13,177.18,177.09,177.12,153099.0,173.0524,173.1012,173.0133,173.0426,153099.0
2024-03-27 12:20:00,177.13,177.22,177.11,177.2,20056.0,173.0524,173.1403,173.0328,173.1207,20056.0
2024-03-27 12:30:00,177.21,177.3,177.21,177.26,12141.0,173.1305,173.2184,173.1305,173.1794,12141.0
2024-03-27 12:40:00,177.27,177.32,177.26,177.31,19487.0,173.1891,173.238,173.1794,173.2282,19487.0
2024-03-27 12:50:00,177.31,177.36,177.29,177.33,12329.0,173.2282,173.2771,173.2087,173.2478,12329.0
2024-03-27 13:00:00,177.32,177.38,177.25,177.25,18039.0,173.238,173.2966,173.1696,173.1696,18039.0
2024-03-27 13:10:00,177.25,177.32,177.19,177.31,13195.0,173.1696,173.238,173.111,173.2282,13195.0
2024-03-27 13:20:00,177.32,177.4,177.31,177.36,14386.0,173.238,173.3161,173.2282,173.2771,14386.0
2024-03-27 13:30:00,177.35,177.35,177.28,177.29,7392.0,173.2673,173.2673,173.1989,173.2087,7392.0
2024-03-27 13:40:00,177.29,177.3,177.26,177.28,10683.0,173.2087,173.2184,173.1794,173.1989,10683.0
2024-03-27 13:50:00,177.27,177.27,177.23,177.25,10641.0,173.1891,173.1891,173.1501,173.1696,10641.0
2024-03-27 14:00:00,177.27,177.36,177.24,177.36,28207.0,173.1891,173.2771,173.1598,173.2771,28207.0
2024-03-27 14:10:00,177.37,177.47,177.32,177.45,15821.0,173.2868,173.3845,173.238,173.365,15821.0
2024-03-27 14:20:00,177.44,177.55,177.44,177.53,15136.0,173.3552,173.4627,173.3552,173.4432,15136.0
2024-03-27 14:30:00,177.55,177.6,177.49,177.51,102745.0,173.4627,173.5115,173.4041,173.4236,102745.0
2024-03-27 14:40:00,177.52,177.55,177.5,177.52,18593.0,173.4334,173.4627,173.4138,173.4334,18593.0
2024-03-27 14:50:00,177.52,177.55,177.47,177.51,20077.0,173.4334,173.4627,173.3845,173.4236,20077.0
2024-03-27 15:00:00,177.52,177.61,177.51,177.54,19917.0,173.4334,173.5213,173.4236,173.4529,19917.0
2024-03-27 15:10:00,177.54,177.55,177.44,177.47,26652.0,173.4529,173.4627,173.3552,173.3845,26652.0
2024-03-27 15:20:00,177.48,177.77,177.48,177.71,44724.0,173.3943,173.6776,173.3943,173.619,44724.0
2024-03-27 15:30:00,177.72,178.01,177.71,178.01,50361.0,173.6288,173.9121,173.619,173.9121,50361.0
2024-03-27 15:40:00,178.0,178.16,177.99,178.02,75347.0,173.9023,174.0586,173.8926,173.9219,75347.0
2024-03-27 15:50:00,178.03,178.51,178.02,178.48,354314.0,173.9316,174.4006,173.9219,174.3713,354314.0
2024-03-28 09:30:00,178.74,179.18,178.74,178.99,84781.0,174.6253,175.0552,174.6253,174.8695,84781.0
2024-03-28 09:40:00,178.99,179.0,178.76,178.78,93690.0,174.8695,174.8793,174.6448,174.6644,93690.0
2024-03-28 09:50:00,178.74,178.77,178.59,178.71,68129.0,174.6253,174.6546,174.4788,174.596,68129.0
2024-03-28 10:00:00,178.73,178.92,178.72,178.86,546090.0,174.6155,174.8012,174.6058,174.7425,546090.0
2024-03-28 10:10:00,178.85,178.92,178.78,178.8,78142.0,174.7328,174.8012,174.6644,174.6839,78142.0
2024-03-28 10:20:00,178.78,178.92,178.77,178.88,38693.0,174.6644,174.8012,174.6546,174.7621,38693.0
2024-03-28 10:30:00,178.93,178.98,178.88,178.98,13435.0,174.8109,174.8598,174.7621,174.8598,13435.0
2024-03-28 10:40:00,178.98,178.99,178.92,178.94,13693.0,174.8598,174.8695,174.8012,174.8207,13693.0
2024-03-28 10:50:00,178.93,179.08,178.93,179.05,20495.0,174.8109,174.9575,174.8109,174.9282,20495.0
2024-03-28 11:00:00,179.03,179.06,178.94,178.96,11536.0,174.9086,174.9379,174.8207,174.8402,11536.0
2024-03-28 11:10:00,178.97,179.09,178.94,179.08,20498.0,174.85,174.9672,174.8207,174.9575,20498.0
2024-03-28 11:20:00,179.06,179.1,179.04,179.1,10319.0,174.9379,174.977,174.9184,174.977,10319.0
2024-03-28 11:30:00,179.09,179.13,179.05,179.09,22079.0,174.9672,175.0063,174.9282,174.9672,22079.0
2024-03-28 11:40:00,179.1,179.14,179.07,179.13,10594.0,174.977,175.0161,174.9477,175.0063,10594.0
2024-03-28 11:50:00,179.13,179.2,179.12,179.14,53531.0,175.0063,175.0747,174.9965,175.0161,53531.0
2024-03-28 12:00:00,179.12,179.2,179.1,179.16,22754.0,174.9965,175.0747,174.977,175.0356,22754.0
2024-03-28 12:10:00,179.17,179.18,179.12,179.14,35141.0,175.0454,175.0552,174.9965,175.0161,35141.0
2024-03-28 12:20:00,179.15,179.21,179.13,179.18,11755.0,175.0259,175.0845,175.0063,175.0552,11755.0
2024-03-28 12:30:00,179.18,179.18,179.03,179.08,82734.0,175.0552,175.0552,174.9086,174.9575,82734.0
2024-03-28 12:40:00,179.07,179.1,179.01,179.03,7517.0,174.9477,174.977,174.8891,174.9086,7517.0
2024-03-28 12:50:00,179.05,179.11,179.02,179.08,10302.0,174.9282,174.9868,174.8989,174.9575,10302.0
2024-03-28 13:00:00,179.06,179.13,179.02,179.1,12123.0,174.9379,175.0063,174.8989,174.977,12123.0
2024-03-28 13:10:00,179.09,179.12,179.01,179.03,10863.0,174.9672,174.9965,174.8891,174.9086,10863.0
2024-03-28 13:20:00,179.05,179.07,178.99,179.03,7970.0,174.9282,174.9477,174.8695,174.9086,7970.0
2024-03-28 13:30:00,179.03,179.07,178.94,179.06,22888.0,174.9086,174.9477,174.8207,174.9379,22888.0
2024-03-28 13:40:00,179.07,179.12,179.03,179.11,15904.0,174.9477,174.9965,174.9086,174.9868,15904.0
2024-03-28 13:50:00,179.1,179.15,179.05,179.15,12267.0,174.977,175.0259,174.9282,175.0259,12267.0
2024-03-28 14:00:00,179.15,179.21,179.11,179.21,26222.0,175.0259,175.0845,174.9868,175.0845,26222.0
2024-03-28 14:10:00,179.21,179.24,179.12,179.14,17605.0,175.0845,175.1138,174.9965,175.0161,17605.0
2024-03-28 14:20:00,179.13,179.2,179.12,179.16,12865.0,175.0063,175.0747,174.9965,175.0356,12865.0
2024-03-28 14:30:00,179.15,179.17,179.08,179.12,25196.0,175.0259,175.0454,174.9575,174.9965,25196.0
2024-03-28 14:40:00,179.11,179.11,179.0,179.08,18528.0,174.9868,174.9868,174.8793,174.9575,18528.0
2024-03-28 14:50:00,179.06,179.33,179.05,179.3,27248.0,174.9379,175.2017,174.9282,175.1724,27248.0
2024-03-28 15:00:00,179.31,179.32,179.17,179.31,34183.0,175.1822,175.1919,175.0454,175.1822,34183.0
2024-03-28 15:10:00,179.31,179.38,179.26,179.34,57145.0,175.1822,175.2506,175.1333,175.2115,57145.0
2024-03-28 15:20:00,179.35,179.5,179.3,179.5,39569.0,175.2213,175.3678,175.1724,175.3678,39569.0
2024-03-28 15:30:00,179.5,179.56,179.3,179.32,43925.0,175.3678,175.4264,175.1724,175.1919,43925.0
2024-03-28 15:40:00,179.32,179.39,179.26,179.31,66578.0,175.1919,175.2603,175.1333,175.1822,66578.0
2024-03-28 15:50:00,179.31,179.4,179.08,179.08,210083.0,175.1822,175.2701,174.9575,174.9575,210083.0
2024-04-01 09:30:00,179.28,179.35,178.26,178.51,81837.0,175.1529,175.2213,174.1563,174.4006,81837.0
2024-04-01 09:40:00,178.5,178.67,178.41,178.55,45308.0,174.3908,174.5569,174.3029,174.4397,45308.0
2024-04-01 09:50:00,178.53,178.83,178.53,178.8,51042.0,174.4201,174.7132,174.4201,174.6839,51042.0
2024-04-01 10:00:00,178.78,178.79,178.47,178.51,150788.0,174.6644,174.6741,174.3615,174.4006,150788.0
2024-04-01 10:10:00,178.5,178.6,178.41,178.46,50211.0,174.3908,174.4885,174.3029,174.3517,50211.0
2024-04-01 10:20:00,178.44,178.52,178.34,178.34,36718.0,174.3322,174.4104,174.2345,174.2345,36718.0
2024-04-01 10:30:00,178.34,178.37,178.21,178.28,24394.0,174.2345,174.2638,174.1075,174.1759,24394.0
2024-04-01 10:40:00,178.26,178.39,178.24,178.34,61315.0,174.1563,174.2834,174.1368,174.2345,61315.0
2024-04-01 10:50:00,178.33,178.44,178.32,178.4,60688.0,174.2247,174.3322,174.215,174.2931,60688.0
2024-04-01 11:00:00,178.4,178.45,178.33,178.34,70172.0,174.2931,174.342,174.2247,174.2345,70172.0
2024-04-01 11:10:00,178.34,178.41,178.3,178.34,32990.0,174.2345,174.3029,174.1954,174.2345,32990.0
2024-04-01 11:20:00,178.35,178.43,178.29,178.41,32329.0,174.2443,174.3224,174.1857,174.3029,32329.0
2024-04-01 11:30:00,178.4,178.43,178.3,178.31,8922.0,174.2931,174.3224,174.1954,174.2052,8922.0
2024-04-01 11:40:00,178.31,178.33,178.26,178.31,19779.0,174.2052,174.2247,174.1563,174.2052,19779.0
2024-04-01 11:50:00,178.33,178.33,178.18,178.18,31251.0,174.2247,174.2247,174.0782,174.0782,31251.0
2024-04-01 12:00:00,178.15,178.25,178.12,178.23,18590.0,174.0489,174.1466,174.0196,174.127,18590.0
2024-04-01 12:10:00,178.22,178.27,178.17,178.24,20329.0,174.1173,174.1661,174.0684,174.1368,20329.0
2024-04-01 12:20:00,178.24,178.39,178.2,178.37,76713.0,174.1368,174.2834,174.0977,174.2638,76713.0
2024-04-01 12:30:00,178.37,178.39,178.34,178.37,42564.0,174.2638,174.2834,174.2345,174.2638,42564.0
2024-04-01 12:40:00,178.38,178.39,178.34,178.37,16265.0,174.2736,174.2834,174.2345,174.2638,16265.0
2024-04-01 12:50:00,178.38,178.38,178.3,178.32,16416.0,174.2736,174.2736,174.1954,174.215,16416.0
2024-04-01 13:00:00,178.33,178.33,178.21,178.25,12995.0,174.2247,174.2247,174.1075,174.1466,12995.0
2024-04-01 13:10:00,178.26,178.29,178.15,178.16,12245.0,174.1563,174.1857,174.0489,174.0586,12245.0
2024-04-01 13:20:00,178.13,178.24,178.07,178.21,22076.0,174.0293,174.1368,173.9707,174.1075,22076.0
2024-04-01 13:30:00,178.21,178.26,178.15,178.23,24027.0,174.1075,174.1563,174.0489,174.127,24027.0
2024-04-01 13:40:00,178.24,178.34,178.24,178.3,15717.0,174.1368,174.2345,174.1368,174.1954,15717.0
2024-04-01 13:50:00,178.28,178.3,178.22,178.29,13692.0,174.1759,174.1954,174.1173,174.1857,13692.0
2024-04-01 14:00:00,178.29,178.29,178.24,178.26,30024.0,174.1857,174.1857,174.1368,174.1563,30024.0
2024-04-01 14:10:00,178.27,178.32,178.21,178.32,24848.0,174.1661,174.215,174.1075,174.215,24848.0
2024-04-01 14:20:00,178.31,178.36,178.27,178.28,17293.0,174.2052,174.254,174.1661,174.1759,17293.0
2024-04-01 14:30:00,178.29,178.33,178.28,178.33,23540.0,174.1857,174.2247,174.1759,174.2247,23540.0
2024-04-01 14:40:00,178.34,178.39,178.31,178.33,26855.0,174.2345,174.2834,174.2052,174.2247,26855.0
2024-04-01 14:50:00,178.34,178.37,178.27,178.29,34745.0,174.2345,174.2638,174.1661,174.1857,34745.0
2024-04-01 15:00:00,178.3,178.4,178.26,178.37,16319.0,174.1954,174.2931,174.1563,174.2638,16319.0
2024-04-01 15:10:00,178.38,178.41,178.28,178.28,16202.0,174.2736,174.3029,174.1759,174.1759,16202.0
2024-04-01 15:20:00,178.29,178.34,178.25,178.31,23102.0,174.1857,174.2345,174.1466,174.2052,23102.0
2024-04-01 15:30:00,178.31,178.4,178.25,178.28,22533.0,174.2052,174.2931,174.1466,174.1759,22533.0
2024-04-01 15:40:00,178.29,178.43,178.28,178.28,32627.0,174.1857,174.3224,174.1759,174.1759,32627.0
2024-04-01 15:50:00,178.28,178.48,178.22,178.24,87036.0,174.1759,174.3713,174.1173,174.1368,87036.0
2024-04-02 09:30:00,177.47,177.6,177.02,177.35,64626.0,173.3845,173.5115,172.9449,173.2673,64626.0
2024-04-02 09:40:00,177.37,177.45,177.17,177.24,126725.0,173.2868,173.365,173.0914,173.1598,126725.0
2024-04-02 09:50:00,177.21,177.31,176.98,177.31,72263.0,173.1305,173.2282,172.9058,173.2282,72263.0
2024-04-02 10:00:00,177.31,177.45,177.19,177.19,26301.0,173.2282,173.365,173.111,173.111,26301.0
2024-04-02 10:10:00,177.22,177.23,177.0,177.06,49204.0,173.1403,173.1501,172.9254,172.984,49204.0
2024-04-02 10:20:00,177.1,177.24,177.07,177.17,23997.0,173.0231,173.1598,172.9937,173.0914,23997.0
2024-04-02 10:30:00,177.15,177.23,177.1,177.19,20106.0,173.0719,173.1501,173.0231,173.111,20106.0
2024-04-02 10:40:00,177.2,177.29,177.08,177.13,28275.0,173.1207,173.2087,173.0035,173.0524,28275.0
2024-04-02 10:50:00,177.13,177.19,177.09,177.1,14163.0,173.0524,173.111,173.0133,173.0231,14163.0
2024-04-02 11:00:00,177.11,177.18,177.07,177.17,29644.0,173.0328,173.1012,172.9937,173.0914,29644.0
2024-04-02 11:10:00,177.13,177.23,177.12,177.19,15807.0,173.0524,173.1501,173.0426,173.111,15807.0
2024-04-02 11:20:00,177.19,177.2,177.05,177.05,23626.0,173.111,173.1207,172.9742,172.9742,23626.0
2024-04-02 11:30:00,177.06,177.08,176.88,176.88,26685.0,172.984,173.0035,172.8081,172.8081,26685.0
2024-04-02 11:40:00,176.88,176.95,176.8,176.8,26388.0,172.8081,172.8765,172.73,172.73,26388.0
2024-04-02 11:50:00,176.81,176.93,176.77,176.87,29600.0,172.7397,172.857,172.7006,172.7983,29600.0
2024-04-02 12:00:00,176.87,176.89,176.79,176.84,22136.0,172.7983,172.8179,172.7202,172.769,22136.0
2024-04-02 12:10:00,176.85,176.86,176.76,176.82,13092.0,172.7788,172.7886,172.6909,172.7495,13092.0
2024-04-02 12:20:00,176.82,176.97,176.79,176.94,35556.0,172.7495,172.896,172.7202,172.8667,35556.0
2024-04-02 12:30:00,176.93,176.96,176.86,176.94,18543.0,172.857,172.8863,172.7886,172.8667,18543.0
2024-04-02 12:40:00,176.95,177.04,176.88,177.0,13199.0,172.8765,172.9644,172.8081,172.9254,13199.0
2024-04-02 12:50:00,176.98,177.0,176.91,176.98,471657.0,172.9058,172.9254,172.8374,172.9058,471657.0
2024-04-02 13:00:00,177.0,177.0,176.89,176.89,11926.0,172.9254,172.9254,172.8179,172.8179,11926.0
2024-04-02 13:10:00,176.87,176.88,176.76,176.77,13405.0,172.7983,172.8081,172.6909,172.7006,13405.0
2024-04-02 13:20:00,176.77,176.83,176.74,176.81,14752.0,172.7006,172.7593,172.6713,172.7397,14752.0
2024-04-02 13:30:00,176.8,176.8,176.72,176.73,19614.0,172.73,172.73,172.6518,172.6616,19614.0
2024-04-02 13:40:00,176.72,176.85,176.7,176.84,28279.0,172.6518,172.7788,172.6323,172.769,28279.0
2024-04-02 13:50:00,176.86,176.92,176.81,176.87,21180.0,172.7886,172.8472,172.7397,172.7983,21180.0
2024-04-02 14:00:00,176.87,176.9,176.82,176.89,17720.0,172.7983,172.8277,172.7495,172.8179,17720.0
2024-04-02 14:10:00,176.89,176.91,176.86,176.91,13978.0,172.8179,172.8374,172.7886,172.8374,13978.0
2024-04-02 14:20:00,176.9,176.99,176.85,176.97,33941.0,172.8277,172.9156,172.7788,172.896,33941.0
2024-04-02 14:30:00,176.95,177.02,176.94,177.01,36154.0,172.8765,172.9449,172.8667,172.9351,36154.0
2024-04-02 14:40:00,177.01,177.08,176.94,176.99,26677.0,172.9351,173.0035,172.8667,172.9156,26677.0
2024-04-02 14:50:00,176.99,177.05,176.92,176.95,18713.0,172.9156,172.9742,172.8472,172.8765,18713.0
2024-04-02 15:00:00,176.95,177.15,176.92,177.07,30168.0,172.8765,173.0719,172.8472,172.9937,30168.0
2024-04-02 15:10:00,177.07,177.1,176.98,176.99,29270.0,172.9937,173.0231,172.9058,172.9156,29270.0
2024-04-02 15:20:00,177.0,177.15,177.0,177.1,31754.0,172.9254,173.0719,172.9254,173.0231,31754.0
2024-04-02 15:30:00,177.11,177.23,177.05,177.16,36279.0,173.0328,173.1501,172.9742,173.0817,36279.0
2024-04-02 15:40:00,177.16,177.17,177.07,177.15,62375.0,173.0817,173.0914,172.9937,173.0719,62375.0
2024-04-02 15:50:00,177.17,177.23,177.06,177.22,240138.0,173.0914,173.1501,172.984,173.1403,240138.0
2024-04-03 09:30:00,177.04,177.33,176.96,177.33,99513.0,172.9644,173.2478,172.8863,173.2478,99513.0
2024-04-03 09:40:00,177.33,177.41,177.18,177.22,66468.0,173.2478,173.3259,173.1012,173.1403,66468.0
2024-04-03 09:50:00,177.26,177.27,177.12,177.15,16394.0,173.1794,173.1891,173.0426,173.0719,16394.0
2024-04-03 10:00:00,177.19,177.72,177.18,177.45,60243.0,173.111,173.6288,173.1012,173.365,60243.0
2024-04-03 10:10:00,177.43,177.67,177.41,177.59,31548.0,173.3455,173.5799,173.3259,173.5018,31548.0
2024-04-03 10:20:00,177.58,177.6,177.48,177.49,10596.0,173.492,173.5115,173.3943,173.4041,10596.0
2024-04-03 10:30:00,177.46,177.57,177.44,177.44,122211.0,173.3748,173.4822,173.3552,173.3552,122211.0
2024-04-03 10:40:00,177.43,177.55,177.38,177.51,11325.0,173.3455,173.4627,173.2966,173.4236,11325.0
2024-04-03 10:50:00,177.53,177.65,177.5,177.52,33998.0,173.4432,173.5604,173.4138,173.4334,33998.0
2024-04-03 11:00:00,177.5,177.56,177.45,177.55,21022.0,173.4138,173.4725,173.365,173.4627,21022.0
2024-04-03 11:10:00,177.55,177.55,177.45,177.51,12932.0,173.4627,173.4627,173.365,173.4236,12932.0
2024-04-03 11:20:00,177.51,177.58,177.49,177.52,10882.0,173.4236,173.492,173.4041,173.4334,10882.0
2024-04-03 11:30:00,177.52,177.53,177.45,177.48,58734.0,173.4334,173.4432,173.365,173.3943,58734.0
2024-04-03 11:40:00,177.47,177.52,177.41,177.43,16628.0,173.3845,173.4334,173.3259,173.3455,16628.0
2024-04-03 11:50:00,177.43,177.44,177.36,177.39,26343.0,173.3455,173.3552,173.2771,173.3064,26343.0
2024-04-03 12:00:00,177.38,177.44,177.31,177.43,18664.0,173.2966,173.3552,173.2282,173.3455,18664.0
2024-04-03 12:10:00,177.43,177.5,177.3,177.45,30734.0,173.3455,173.4138,173.2184,173.365,30734.0
2024-04-03 12:20:00,177.46,177.56,177.42,177.55,8196.0,173.3748,173.4725,173.3357,173.4627,8196.0
2024-04-03 12:30:00,177.57,177.62,177.25,177.25,56977.0,173.4822,173.5311,173.1696,173.1696,56977.0
2024-04-03 12:40:00,177.27,177.48,177.27,177.44,30198.0,173.1891,173.3943,173.1891,173.3552,30198.0
2024-04-03 12:50:00,177.43,177.58,177.43,177.49,26346.0,173.3455,173.492,173.3455,173.4041,26346.0
2024-04-03 13:00:00,177.5,177.56,177.47,177.54,10423.0,173.4138,173.4725,173.3845,173.4529,10423.0
2024-04-03 13:10:00,177.57,177.59,177.53,177.57,10844.0,173.4822,173.5018,173.4432,173.4822,10844.0
2024-04-03 13:20:00,177.57,177.6,177.54,177.57,15190.0,173.4822,173.5115,173.4529,173.4822,15190.0
2024-04-03 13:30:00,177.58,177.59,177.52,177.52,12465.0,173.492,173.5018,173.4334,173.4334,12465.0
2024-04-03 13:40:00,177.53,177.58,177.52,177.57,9555.0,173.4432,173.492,173.4334,173.4822,9555.0
2024-04-03 13:50:00,177.56,177.58,177.48,177.52,8525.0,173.4725,173.492,173.3943,173.4334,8525.0
2024-04-03 14:00:00,177.52,177.56,177.49,177.54,11713.0,173.4334,173.4725,173.4041,173.4529,11713.0
2024-04-03 14:10:00,177.52,177.52,177.41,177.46,7396.0,173.4334,173.4334,173.3259,173.3748,7396.0
2024-04-03 14:20:00,177.45,177.45,177.35,177.38,8277.0,173.365,173.365,173.2673,173.2966,8277.0
2024-04-03 14:30:00,177.36,177.36,177.29,177.34,28920.0,173.2771,173.2771,173.2087,173.2575,28920.0
2024-04-03 14:40:00,177.35,177.39,177.34,177.37,6135.0,173.2673,173.3064,173.2575,173.2868,6135.0
2024-04-03 14:50:00,177.35,177.38,177.29,177.34,14654.0,173.2673,173.2966,173.2087,173.2575,14654.0
2024-04-03 15:00:00,177.33,177.36,177.27,177.28,14770.0,173.2478,173.2771,173.1891,173.1989,14770.0
2024-04-03 15:10:00,177.28,177.3,176.76,176.94,50189.0,173.1989,173.2184,172.6909,172.8667,50189.0
2024-04-03 15:20:00,176.94,176.98,176.85,176.96,26498.0,172.8667,172.9058,172.7788,172.8863,26498.0
2024-04-03 15:30:00,176.96,177.22,176.92,177.2,42880.0,172.8863,173.1403,172.8472,173.1207,42880.0
2024-04-03 15:40:00,177.19,177.41,177.16,177.41,30840.0,173.111,173.3259,173.0817,173.3259,30840.0
2024-04-03 15:50:00,177.4,177.42,177.19,177.27,174131.0,173.3161,173.3357,173.111,173.1891,174131.0
2024-04-04 09:30:00,178.33,178.69,178.08,178.25,59500.0,174.2247,174.5764,173.9805,174.1466,59500.0
2024-04-04 09:40:00,178.24,178.51,178.24,178.51,26866.0,174.1368,174.4006,174.1368,174.4006,26866.0
2024-04-04 09:50:00,178.56,178.57,178.32,178.39,288007.0,174.4494,174.4592,174.215,174.2834,288007.0
2024-04-04 10:00:00,178.39,178.46,178.36,178.43,3650.0,174.2834,174.3517,174.254,174.3224,3650.0
2024-04-04 10:10:00,178.4,178.44,178.32,178.34,5725.0,174.2931,174.3322,174.215,174.2345,5725.0
2024-04-04 10:20:00,178.35,178.43,178.31,178.41,12710.0,174.2443,174.3224,174.2052,174.3029,12710.0
2024-04-04 10:30:00,178.4,178.42,178.32,178.37,6351.0,174.2931,174.3127,174.215,174.2638,6351.0
2024-04-04 10:40:00,178.38,178.46,178.38,178.42,15569.0,174.2736,174.3517,174.2736,174.3127,15569.0
2024-04-04 10:50:00,178.43,178.45,178.35,178.35,18130.0,174.3224,174.342,174.2443,174.2443,18130.0
2024-04-04 11:00:00,178.34,178.34,178.19,178.21,18000.0,174.2345,174.2345,174.088,174.1075,18000.0
2024-04-04 11:10:00,178.23,178.25,178.17,178.2,20298.0,174.127,174.1466,174.0684,174.0977,20298.0
2024-04-04 11:20:00,178.19,178.28,178.17,178.28,8513.0,174.088,174.1759,174.0684,174.1759,8513.0
2024-04-04 11:30:00,178.27,178.32,178.24,178.28,4890.0,174.1661,174.215,174.1368,174.1759,4890.0
2024-04-04 11:40:00,178.29,178.35,178.29,178.3,21922.0,174.1857,174.2443,174.1857,174.1954,21922.0
2024-04-04 11:50:00,178.3,178.41,178.29,178.35,22876.0,174.1954,174.3029,174.1857,174.2443,22876.0
2024-04-04 12:00:00,178.36,178.49,178.31,178.44,18402.0,174.254,174.3811,174.2052,174.3322,18402.0
2024-04-04 12:10:00,178.45,178.46,178.32,178.32,7907.0,174.342,174.3517,174.215,174.215,7907.0
2024-04-04 12:20:00,178.31,178.33,178.28,178.29,12702.0,174.2052,174.2247,174.1759,174.1857,12702.0
2024-04-04 12:30:00,178.29,178.3,178.22,178.23,6721.0,174.1857,174.1954,174.1173,174.127,6721.0
2024-04-04 12:40:00,178.23,178.26,178.2,178.25,16860.0,174.127,174.1563,174.0977,174.1466,16860.0
2024-04-04 12:50:00,178.27,178.28,178.18,178.21,5090.0,174.1661,174.1759,174.0782,174.1075,5090.0
2024-04-04 13:00:00,178.2,178.21,178.16,178.21,10002.0,174.0977,174.1075,174.0586,174.1075,10002.0
2024-04-04 13:10:00,178.22,178.23,178.17,178.19,30221.0,174.1173,174.127,174.0684,174.088,30221.0
2024-04-04 13:20:00,178.21,178.22,178.15,178.16,8795.0,174.1075,174.1173,174.0489,174.0586,8795.0
2024-04-04 13:30:00,178.16,178.16,178.04,178.07,12806.0,174.0586,174.0586,173.9414,173.9707,12806.0
2024-04-04 13:40:00,178.03,178.05,177.9,177.96,12326.0,173.9316,173.9512,173.8046,173.8633,12326.0
2024-04-04 13:50:00,177.95,177.95,177.73,177.74,12955.0,173.8535,173.8535,173.6385,173.6483,12955.0
2024-04-04 14:00:00,177.74,177.74,177.35,177.35,28309.0,173.6483,173.6483,173.2673,173.2673,28309.0
2024-04-04 14:10:00,177.34,177.38,176.88,176.96,36116.0,173.2575,173.2966,172.8081,172.8863,36116.0
2024-04-04 14:20:00,176.92,177.1,176.57,176.6,19558.0,172.8472,173.0231,172.5053,172.5346,19558.0
2024-04-04 14:30:00,176.47,176.61,176.14,176.49,57055.0,172.4076,172.5443,172.0852,172.4271,57055.0
2024-04-04 14:40:00,176.42,176.42,176.07,176.37,11701.0,172.3587,172.3587,172.0168,172.3099,11701.0
2024-04-04 14:50:00,176.3,176.4,175.91,175.98,27514.0,172.2415,172.3392,171.8604,171.9288,27514.0
2024-04-04 15:00:00,175.93,176.16,175.7,176.08,33767.0,171.88,172.1047,171.6553,172.0265,33767.0
2024-04-04 15:10:00,176.06,176.06,175.73,175.77,24519.0,172.007,172.007,171.6846,171.7237,24519.0
2024-04-04 15:20:00,175.87,175.99,175.47,175.47,40394.0,171.8214,171.9386,171.4306,171.4306,40394.0
2024-04-04 15:30:00,175.51,175.64,175.33,175.34,48236.0,171.4697,171.5967,171.2938,171.3036,48236.0
2024-04-04 15:40:00,175.37,175.6,175.19,175.6,92655.0,171.3329,171.5576,171.157,171.5576,92655.0
2024-04-04 15:50:00,175.63,175.8,175.46,175.53,77704.0,171.5869,171.753,171.4208,171.4892,77704.0
2024-04-05 09:30:00,175.59,175.94,175.22,175.63,52976.0,171.5478,171.8898,171.1863,171.5869,52976.0
2024-04-05 09:40:00,175.57,175.82,175.48,175.63,36478.0,171.5283,171.7725,171.4403,171.5869,36478.0
2024-04-05 09:50:00,175.66,175.87,175.65,175.72,46141.0,171.6162,171.8214,171.6064,171.6748,46141.0
2024-04-05 10:00:00,175.74,175.79,175.45,175.62,65249.0,171.6944,171.7432,171.411,171.5771,65249.0
2024-04-05 10:10:00,175.62,175.8,175.57,175.63,25969.0,171.5771,171.753,171.5283,171.5869,25969.0
2024-04-05 10:20:00,175.63,175.69,175.43,175.59,38922.0,171.5869,171.6455,171.3915,171.5478,38922.0
2024-04-05 10:30:00,175.57,175.85,175.52,175.78,12310.0,171.5283,171.8018,171.4794,171.7334,12310.0
2024-04-05 10:40:00,175.75,176.02,175.74,176.02,50689.0,171.7041,171.9679,171.6944,171.9679,50689.0
2024-04-05 10:50:00,176.06,176.38,176.06,176.35,40182.0,172.007,172.3196,172.007,172.2903,40182.0
2024-04-05 11:00:00,176.31,176.31,176.04,176.18,17320.0,172.2512,172.2512,171.9875,172.1242,17320.0
2024-04-05 11:10:00,176.17,176.25,176.04,176.13,16711.0,172.1145,172.1926,171.9875,172.0754,16711.0
2024-04-05 11:20:00,176.14,176.52,176.12,176.52,76195.0,172.0852,172.4564,172.0656,172.4564,76195.0
2024-04-05 11:30:00,176.52,176.54,176.4,176.53,121200.0,172.4564,172.4759,172.3392,172.4662,121200.0
2024-04-05 11:40:00,176.53,176.82,176.52,176.71,158047.0,172.4662,172.7495,172.4564,172.642,158047.0
2024-04-05 11:50:00,176.72,176.98,176.72,176.89,22662.0,172.6518,172.9058,172.6518,172.8179,22662.0
2024-04-05 12:00:00,176.91,176.94,176.77,176.94,17369.0,172.8374,172.8667,172.7006,172.8667,17369.0
2024-04-05 12:10:00,176.92,177.05,176.91,177.04,25165.0,172.8472,172.9742,172.8374,172.9644,25165.0
2024-04-05 12:20:00,177.05,177.1,176.98,177.04,13761.0,172.9742,173.0231,172.9058,172.9644,13761.0
2024-04-05 12:30:00,177.02,177.06,176.88,177.06,14015.0,172.9449,172.984,172.8081,172.984,14015.0
2024-04-05 12:40:00,177.04,177.07,176.95,176.95,19207.0,172.9644,172.9937,172.8765,172.8765,19207.0
2024-04-05 12:50:00,177.02,177.22,177.02,177.22,8903.0,172.9449,173.1403,172.9449,173.1403,8903.0
2024-04-05 13:00:00,177.18,177.18,176.77,176.82,55592.0,173.1012,173.1012,172.7006,172.7495,55592.0
2024-04-05 13:10:00,176.81,176.87,176.66,176.66,15860.0,172.7397,172.7983,172.5932,172.5932,15860.0
2024-04-05 13:20:00,176.68,176.82,176.68,176.78,15639.0,172.6127,172.7495,172.6127,172.7104,15639.0
2024-04-05 13:30:00,176.81,176.88,176.75,176.75,27780.0,172.7397,172.8081,172.6811,172.6811,27780.0
2024-04-05 13:40:00,176.78,176.82,176.57,176.64,22711.0,172.7104,172.7495,172.5053,172.5736,22711.0
2024-04-05 13:50:00,176.64,176.7,176.38,176.5,73034.0,172.5736,172.6323,172.3196,172.4369,73034.0
2024-04-05 14:00:00,176.51,176.86,176.3,176.86,30499.0,172.4466,172.7886,172.2415,172.7886,30499.0
2024-04-05 14:10:00,176.87,176.92,176.73,176.79,24544.0,172.7983,172.8472,172.6616,172.7202,24544.0
2024-04-05 14:20:00,176.81,176.96,176.56,176.56,19649.0,172.7397,172.8863,172.4955,172.4955,19649.0
2024-04-05 14:30:00,176.57,176.81,176.57,176.73,31832.0,172.5053,172.7397,172.5053,172.6616,31832.0
2024-04-05 14:40:00,176.74,176.77,176.44,176.46,44307.0,172.6713,172.7006,172.3782,172.3978,44307.0
2024-04-05 14:50:00,176.45,176.56,176.38,176.56,17085.0,172.388,172.4955,172.3196,172.4955,17085.0
2024-04-05 15:00:00,176.53,176.7,176.53,176.61,33648.0,172.4662,172.6323,172.4662,172.5443,33648.0
2024-04-05 15:10:00,176.6,176.74,176.58,176.73,12234.0,172.5346,172.6713,172.515,172.6616,12234.0
2024-04-05 15:20:00,176.69,176.75,176.6,176.71,30885.0,172.6225,172.6811,172.5346,172.642,30885.0
2024-04-05 15:30:00,176.71,176.97,176.65,176.73,99213.0,172.642,172.896,172.5834,172.6616,99213.0
2024-04-05 15:40:00,176.74,176.83,176.66,176.82,77544.0,172.6713,172.7593,172.5932,172.7495,77544.0
2024-04-05 15:50:00,176.8,176.98,176.75,176.75,50820.0,172.73,172.9058,172.6811,172.6811,50820.0
2024-04-08 09:30:00,177.05,177.24,176.89,177.23,90954.0,172.9742,173.1598,172.8179,173.1501,90954.0
2024-04-08 09:40:00,177.16,177.29,177.02,177.04,36696.0,173.0817,173.2087,172.9449,172.9644,36696.0
2024-04-08 09:50:00,177.03,177.06,176.89,176.9,16836.0,172.9547,172.984,172.8179,172.8277,16836.0
2024-04-08 10:00:00,176.91,176.91,176.69,176.75,214103.0,172.8374,172.8374,172.6225,172.6811,214103.0
2024-04-08 10:10:00,176.77,176.84,176.73,176.79,48198.0,172.7006,172.769,172.6616,172.7202,48198.0
2024-04-08 10:20:00,176.84,177.07,176.83,177.06,10690.0,172.769,172.9937,172.7593,172.984,10690.0
2024-04-08 10:30:00,177.04,177.22,177.02,177.21,12736.0,172.9644,173.1403,172.9449,173.1305,12736.0
2024-04-08 10:40:00,177.22,177.26,177.17,177.22,13846.0,173.1403,173.1794,173.0914,173.1403,13846.0
2024-04-08 10:50:00,177.25,177.3,177.21,177.24,95395.0,173.1696,173.2184,173.1305,173.1598,95395.0
2024-04-08 11:00:00,177.25,177.31,177.17,177.31,16254.0,173.1696,173.2282,173.0914,173.2282,16254.0
2024-04-08 11:10:00,177.32,177.34,177.2,177.2,10419.0,173.238,173.2575,173.1207,173.1207,10419.0
2024-04-08 11:20:00,177.21,177.29,177.16,177.19,6600.0,173.1305,173.2087,173.0817,173.111,6600.0
2024-04-08 11:30:00,177.15,177.18,176.97,177.06,11693.0,173.0719,173.1012,172.896,172.984,11693.0
2024-04-08 11:40:00,177.1,177.1,176.94,177.03,7075.0,173.0231,173.0231,172.8667,172.9547,7075.0
2024-04-08 11:50:00,177.02,177.04,176.9,176.99,11383.0,172.9449,172.9644,172.8277,172.9156,11383.0
2024-04-08 12:00:00,176.98,177.03,176.9,176.98,7562.0,172.9058,172.9547,172.8277,172.9058,7562.0
2024-04-08 12:10:00,176.98,177.03,176.91,177.0,6662.0,172.9058,172.9547,172.8374,172.9254,6662.0
2024-04-08 12:20:00,177.01,177.13,176.97,177.11,9026.0,172.9351,173.0524,172.896,173.0328,9026.0
2024-04-08 12:30:00,177.11,177.18,177.1,177.14,5630.0,173.0328,173.1012,173.0231,173.0621,5630.0
2024-04-08 12:40:00,177.14,177.27,177.14,177.22,16073.0,173.0621,173.1891,173.0621,173.1403,16073.0
2024-04-08 12:50:00,177.24,177.36,177.22,177.36,32116.0,173.1598,173.2771,173.1403,173.2771,32116.0
2024-04-08 13:00:00,177.36,177.36,177.26,177.26,5863.0,173.2771,173.2771,173.1794,173.1794,5863.0
2024-04-08 13:10:00,177.24,177.3,177.21,177.27,29541.0,173.1598,173.2184,173.1305,173.1891,29541.0
2024-04-08 13:20:00,177.24,177.34,177.23,177.32,11666.0,173.1598,173.2575,173.1501,173.238,11666.0
2024-04-08 13:30:00,177.33,177.35,177.28,177.3,13751.0,173.2478,173.2673,173.1989,173.2184,13751.0
2024-04-08 13:40:00,177.29,177.32,177.24,177.29,13166.0,173.2087,173.238,173.1598,173.2087,13166.0
2024-04-08 13:50:00,177.27,177.42,177.26,177.4,7330.0,173.1891,173.3357,173.1794,173.3161,7330.0
2024-04-08 14:00:00,177.4,177.4,177.25,177.35,7028.0,173.3161,173.3161,173.1696,173.2673,7028.0
2024-04-08 14:10:00,177.36,177.37,177.28,177.28,9712.0,173.2771,173.2868,173.1989,173.1989,9712.0
2024-04-08 14:20:00,177.29,177.33,177.21,177.28,12380.0,173.2087,173.2478,173.1305,173.1989,12380.0
2024-04-08 14:30:00,177.23,177.27,177.16,177.22,15559.0,173.1501,173.1891,173.0817,173.1403,15559.0
2024-04-08 14:40:00,177.22,177.22,177.14,177.2,10608.0,173.1403,173.1403,173.0621,173.1207,10608.0
2024-04-08 14:50:00,177.22,177.22,177.15,177.22,13918.0,173.1403,173.1403,173.0719,173.1403,13918.0
2024-04-08 15:00:00,177.24,177.29,177.1,177.17,10615.0,173.1598,173.2087,173.0231,173.0914,10615.0
2024-04-08 15:10:00,177.21,177.23,177.16,177.21,12900.0,173.1305,173.1501,173.0817,173.1305,12900.0
2024-04-08 15:20:00,177.23,177.25,177.16,177.22,30838.0,173.1501,173.1696,173.0817,173.1403,30838.0
2024-04-08 15:30:00,177.22,177.33,177.07,177.09,9890.0,173.1403,173.2478,172.9937,173.0133,9890.0
2024-04-08 15:40:00,177.09,177.11,176.93,177.02,23882.0,173.0133,173.0328,172.857,172.9449,23882.0
2024-04-08 15:50:00,177.03,177.03,176.84,177.01,139168.0,172.9547,172.9547,172.769,172.9351,139168.0
2024-04-09 09:30:00,177.41,177.77,177.34,177.63,91831.0,173.3259,173.6776,173.2575,173.5409,91831.0
2024-04-09 09:40:00,177.62,177.62,177.03,177.05,57125.0,173.5311,173.5311,172.9547,172.9742,57125.0
2024-04-09 09:50:00,177.06,177.08,176.87,176.92,11787.0,172.984,173.0035,172.7983,172.8472,11787.0
2024-04-09 10:00:00,176.94,176.99,176.83,176.94,15823.0,172.8667,172.9156,172.7593,172.8667,15823.0
2024-04-09 10:10:00,176.98,177.09,176.87,177.07,537790.0,172.9058,173.0133,172.7983,172.9937,537790.0
2024-04-09 10:20:00,177.09,177.13,176.81,176.83,13121.0,173.0133,173.0524,172.7397,172.7593,13121.0
2024-04-09 10:30:00,176.71,176.71,176.21,176.21,22419.0,172.642,172.642,172.1535,172.1535,22419.0
2024-04-09 10:40:00,176.24,176.24,175.87,175.93,58591.0,172.1828,172.1828,171.8214,171.88,58591.0
2024-04-09 10:50:00,175.9,176.14,175.9,176.14,36375.0,171.8507,172.0852,171.8507,172.0852,36375.0
2024-04-09 11:00:00,176.1,176.29,176.05,176.29,27225.0,172.0461,172.2317,171.9972,172.2317,27225.0
2024-04-09 11:10:00,176.27,176.5,176.16,176.48,34821.0,172.2122,172.4369,172.1047,172.4173,34821.0
2024-04-09 11:20:00,176.49,176.56,176.38,176.4,8677.0,172.4271,172.4955,172.3196,172.3392,8677.0
2024-04-09 11:30:00,176.43,176.47,176.34,176.4,30957.0,172.3685,172.4076,172.2805,172.3392,30957.0
2024-04-09 11:40:00,176.44,176.73,176.37,176.71,12362.0,172.3782,172.6616,172.3099,172.642,12362.0
2024-04-09 11:50:00,176.69,176.72,176.59,176.65,23594.0,172.6225,172.6518,172.5248,172.5834,23594.0
2024-04-09 12:00:00,176.63,176.76,176.61,176.69,29735.0,172.5639,172.6909,172.5443,172.6225,29735.0
2024-04-09 12:10:00,176.69,176.82,176.67,176.74,12211.0,172.6225,172.7495,172.603,172.6713,12211.0
2024-04-09 12:20:00,176.72,176.78,176.71,176.73,3901.0,172.6518,172.7104,172.642,172.6616,3901.0
2024-04-09 12:30:00,176.7,176.87,176.7,176.81,12418.0,172.6323,172.7983,172.6323,172.7397,12418.0
2024-04-09 12:40:00,176.79,176.81,176.69,176.75,13439.0,172.7202,172.7397,172.6225,172.6811,13439.0
2024-04-09 12:50:00,176.76,176.76,176.51,176.58,15025.0,172.6909,172.6909,172.4466,172.515,15025.0
2024-04-09 13:00:00,176.57,176.71,176.51,176.69,35123.0,172.5053,172.642,172.4466,172.6225,35123.0
2024-04-09 13:10:00,176.68,176.73,176.63,176.68,4022.0,172.6127,172.6616,172.5639,172.6127,4022.0
2024-04-09 13:20:00,176.68,176.81,176.61,176.64,6436.0,172.6127,172.7397,172.5443,172.5736,6436.0
2024-04-09 13:30:00,176.67,176.75,176.63,176.75,5415.0,172.603,172.6811,172.5639,172.6811,5415.0
2024-04-09 13:40:00,176.77,176.77,176.56,176.59,9976.0,172.7006,172.7006,172.4955,172.5248,9976.0
2024-04-09 13:50:00,176.6,176.66,176.53,176.53,11104.0,172.5346,172.5932,172.4662,172.4662,11104.0
2024-04-09 14:00:00,176.52,176.63,176.4,176.63,12569.0,172.4564,172.5639,172.3392,172.5639,12569.0
2024-04-09 14:10:00,176.64,176.69,176.57,176.68,8084.0,172.5736,172.6225,172.5053,172.6127,8084.0
2024-04-09 14:20:00,176.67,176.73,176.54,176.57,24318.0,172.603,172.6616,172.4759,172.5053,24318.0
2024-04-09 14:30:00,176.57,176.65,176.48,176.54,18842.0,172.5053,172.5834,172.4173,172.4759,18842.0
2024-04-09 14:40:00,176.55,176.61,176.47,176.53,13188.0,172.4857,172.5443,172.4076,172.4662,13188.0
2024-04-09 14:50:00,176.52,176.64,176.51,176.59,13237.0,172.4564,172.5736,172.4466,172.5248,13237.0
2024-04-09 15:00:00,176.57,176.57,176.37,176.37,12327.0,172.5053,172.5053,172.3099,172.3099,12327.0
2024-04-09 15:10:00,176.38,176.64,176.35,176.6,12433.0,172.3196,172.5736,172.2903,172.5346,12433.0
2024-04-09 15:20:00,176.68,177.2,176.66,177.18,27584.0,172.6127,173.1207,172.5932,173.1012,27584.0
2024-04-09 15:30:00,177.17,177.27,176.88,176.9,19333.0,173.0914,173.1891,172.8081,172.8277,19333.0
2024-04-09 15:40:00,176.9,176.97,176.81,176.9,31688.0,172.8277,172.896,172.7397,172.8277,31688.0
2024-04-09 15:50:00,176.89,177.29,176.84,177.27,42201.0,172.8179,173.2087,172.769,173.1891,42201.0
2024-04-10 09:30:00,175.12,175.13,174.53,174.59,161151.0,171.0886,171.0984,170.5122,170.5708,161151.0
2024-04-10 09:40:00,174.57,174.96,174.48,174.58,112225.0,170.5513,170.9323,170.4634,170.5611,112225.0
2024-04-10 09:50:00,174.6,174.99,174.55,174.89,72160.0,170.5806,170.9616,170.5318,170.8639,72160.0
2024-04-10 10:00:00,174.87,175.19,174.78,175.1,36686.0,170.8444,171.157,170.7565,171.0691,36686.0
2024-04-10 10:10:00,175.09,175.31,174.99,175.28,56594.0,171.0593,171.2743,170.9616,171.2449,56594.0
2024-04-10 10:20:00,175.26,175.52,175.22,175.35,42202.0,171.2254,171.4794,171.1863,171.3133,42202.0
2024-04-10 10:30:00,175.35,175.8,175.31,175.72,60632.0,171.3133,171.753,171.2743,171.6748,60632.0
2024-04-10 10:40:00,175.7,175.72,175.27,175.37,48530.0,171.6553,171.6748,171.2352,171.3329,48530.0
2024-04-10 10:50:00,175.38,175.39,175.11,175.21,28588.0,171.3426,171.3524,171.0789,171.1766,28588.0
2024-04-10 11:00:00,175.23,175.24,174.96,175.03,14802.0,171.1961,171.2059,170.9323,171.0007,14802.0
2024-04-10 11:10:00,175.02,175.02,174.87,174.89,51389.0,170.9909,170.9909,170.8444,170.8639,51389.0
2024-04-10 11:20:00,174.86,175.04,174.86,175.04,71895.0,170.8346,171.0105,170.8346,171.0105,71895.0
2024-04-10 11:30:00,175.06,175.07,174.72,174.74,37475.0,171.03,171.0398,170.6978,170.7174,37475.0
2024-04-10 11:40:00,174.74,174.75,174.58,174.63,38510.0,170.7174,170.7271,170.5611,170.6099,38510.0
2024-04-10 11:50:00,174.64,174.7,174.55,174.6,30590.0,170.6197,170.6783,170.5318,170.5806,30590.0
2024-04-10 12:00:00,174.59,174.68,174.53,174.64,9252.0,170.5708,170.6588,170.5122,170.6197,9252.0
2024-04-10 12:10:00,174.66,174.66,174.53,174.6,18320.0,170.6392,170.6392,170.5122,170.5806,18320.0
2024-04-10 12:20:00,174.58,174.67,174.54,174.58,7277.0,170.5611,170.649,170.522,170.5611,7277.0
2024-04-10 12:30:00,174.57,174.66,174.52,174.61,8527.0,170.5513,170.6392,170.5024,170.5904,8527.0
2024-04-10 12:40:00,174.6,174.63,174.53,174.56,18382.0,170.5806,170.6099,170.5122,170.5415,18382.0
2024-04-10 12:50:00,174.54,174.77,174.54,174.72,11961.0,170.522,170.7467,170.522,170.6978,11961.0
2024-04-10 13:00:00,174.75,174.79,174.02,174.02,28067.0,170.7271,170.7662,170.014,170.014,28067.0
2024-04-10 13:10:00,174.0,174.45,174.0,174.43,37006.0,169.9944,170.4341,169.9944,170.4145,37006.0
2024-04-10 13:20:00,174.44,174.95,174.44,174.55,57578.0,170.4243,170.9225,170.4243,170.5318,57578.0
2024-04-10 13:30:00,174.54,174.64,174.18,174.19,34206.0,170.522,170.6197,170.1703,170.18,34206.0
2024-04-10 13:40:00,174.22,174.37,174.13,174.36,11549.0,170.2094,170.3559,170.1214,170.3461,11549.0
2024-04-10 13:50:00,174.38,174.91,174.25,174.6,76728.0,170.3657,170.8835,170.2387,170.5806,76728.0
2024-04-10 14:00:00,174.64,174.79,174.49,174.73,18049.0,170.6197,170.7662,170.4731,170.7076,18049.0
2024-04-10 14:10:00,174.72,174.88,174.54,174.57,13708.0,170.6978,170.8542,170.522,170.5513,13708.0
2024-04-10 14:20:00,174.62,174.73,174.38,174.39,28147.0,170.6001,170.7076,170.3657,170.3754,28147.0
2024-04-10 14:30:00,174.39,174.61,174.36,174.59,28637.0,170.3754,170.5904,170.3461,170.5708,28637.0
2024-04-10 14:40:00,174.58,174.66,174.54,174.6,52243.0,170.5611,170.6392,170.522,170.5806,52243.0
2024-04-10 14:50:00,174.58,174.64,174.18,174.19,49142.0,170.5611,170.6197,170.1703,170.18,49142.0
2024-04-10 15:00:00,174.17,174.44,174.16,174.42,12225.0,170.1605,170.4243,170.1507,170.4047,12225.0
2024-04-10 15:10:00,174.48,174.85,174.45,174.85,30562.0,170.4634,170.8248,170.4341,170.8248,30562.0
2024-04-10 15:20:00,174.86,175.04,174.79,174.88,68473.0,170.8346,171.0105,170.7662,170.8542,68473.0
2024-04-10 15:30:00,174.86,174.86,174.57,174.57,28776.0,170.8346,170.8346,170.5513,170.5513,28776.0
2024-04-10 15:40:00,174.54,174.93,174.54,174.85,45904.0,170.522,170.903,170.522,170.8248,45904.0
2024-04-10 15:50:00,174.85,175.01,174.7,174.75,65849.0,170.8248,170.9812,170.6783,170.7271,65849.0
2024-04-11 09:30:00,175.17,175.38,174.39,174.39,54464.0,171.1375,171.3426,170.3754,170.3754,54464.0
2024-04-11 09:40:00,174.37,174.52,174.22,174.38,160400.0,170.3559,170.5024,170.2094,170.3657,160400.0
2024-04-11 09:50:00,174.37,174.54,174.29,174.39,29202.0,170.3559,170.522,170.2777,170.3754,29202.0
2024-04-11 10:00:00,174.38,174.38,173.8,173.84,53923.0,170.3657,170.3657,169.799,169.8381,53923.0
2024-04-11 10:10:00,173.84,173.9,173.47,173.53,18310.0,169.8381,169.8967,169.4766,169.5352,18310.0
2024-04-11 10:20:00,173.52,173.69,173.41,173.41,861263.0,169.5255,169.6916,169.418,169.418,861263.0
2024-04-11 10:30:00,173.42,173.66,173.42,173.63,23828.0,169.4278,169.6622,169.4278,169.6329,23828.0
2024-04-11 10:40:00,173.65,173.71,173.55,173.59,37262.0,169.6525,169.7111,169.5548,169.5939,37262.0
2024-04-11 10:50:00,173.61,173.7,173.51,173.52,24830.0,169.6134,169.7013,169.5157,169.5255,24830.0
2024-04-11 11:00:00,173.52,173.65,173.45,173.5,12969.0,169.5255,169.6525,169.4571,169.5059,12969.0
2024-04-11 11:10:00,173.53,173.72,173.52,173.64,7448.0,169.5352,169.7209,169.5255,169.6427,7448.0
2024-04-11 11:20:00,173.65,173.75,173.6,173.62,4625.0,169.6525,169.7502,169.6036,169.6232,4625.0
2024-04-11 11:30:00,173.58,173.77,173.57,173.77,7935.0,169.5841,169.7697,169.5743,169.7697,7935.0
2024-04-11 11:40:00,173.74,173.9,173.71,173.86,10010.0,169.7404,169.8967,169.7111,169.8576,10010.0
2024-04-11 11:50:00,173.87,174.17,173.87,174.16,11559.0,169.8674,170.1605,169.8674,170.1507,11559.0
2024-04-11 12:00:00,174.16,174.2,174.04,174.06,12116.0,170.1507,170.1898,170.0335,170.053,12116.0
2024-04-11 12:10:00,174.05,174.16,174.02,174.15,12827.0,170.0433,170.1507,170.014,170.141,12827.0
2024-04-11 12:20:00,174.11,174.17,173.97,173.97,46873.0,170.1019,170.1605,169.9651,169.9651,46873.0
2024-04-11 12:30:00,173.94,174.08,173.94,173.99,11569.0,169.9358,170.0726,169.9358,169.9846,11569.0
2024-04-11 12:40:00,174.01,174.21,174.01,174.21,9101.0,170.0042,170.1996,170.0042,170.1996,9101.0
2024-04-11 12:50:00,174.22,174.22,174.08,174.11,9705.0,170.2094,170.2094,170.0726,170.1019,9705.0
2024-04-11 13:00:00,174.13,174.58,174.02,174.47,38586.0,170.1214,170.5611,170.014,170.4536,38586.0
2024-04-11 13:10:00,174.48,174.73,174.48,174.73,8724.0,170.4634,170.7076,170.4634,170.7076,8724.0
2024-04-11 13:20:00,174.73,174.86,174.69,174.74,43056.0,170.7076,170.8346,170.6685,170.7174,43056.0
2024-04-11 13:30:00,174.74,174.79,174.64,174.64,15071.0,170.7174,170.7662,170.6197,170.6197,15071.0
2024-04-11 13:40:00,174.64,174.78,174.53,174.78,11918.0,170.6197,170.7565,170.5122,170.7565,11918.0
2024-04-11 13:50:00,174.75,174.86,174.73,174.81,18297.0,170.7271,170.8346,170.7076,170.7858,18297.0
2024-04-11 14:00:00,174.83,175.25,174.8,175.14,24013.0,170.8053,171.2156,170.776,171.1082,24013.0
2024-04-11 14:10:00,175.15,175.15,174.94,174.98,18313.0,171.1179,171.1179,170.9128,170.9519,18313.0
2024-04-11 14:20:00,175.0,175.12,174.98,175.03,5909.0,170.9714,171.0886,170.9519,171.0007,5909.0
2024-04-11 14:30:00,175.06,175.15,174.99,175.13,25457.0,171.03,171.1179,170.9616,171.0984,25457.0
2024-04-11 14:40:00,175.12,175.16,174.99,175.0,26567.0,171.0886,171.1277,170.9616,170.9714,26567.0
2024-04-11 14:50:00,175.01,175.03,174.86,174.96,13723.0,170.9812,171.0007,170.8346,170.9323,13723.0
2024-04-11 15:00:00,175.0,175.1,174.93,175.0,22737.0,170.9714,171.0691,170.903,170.9714,22737.0
2024-04-11 15:10:00,175.0,175.04,174.83,174.86,19433.0,170.9714,171.0105,170.8053,170.8346,19433.0
2024-04-11 15:20:00,174.88,174.96,174.83,174.92,30824.0,170.8542,170.9323,170.8053,170.8932,30824.0
2024-04-11 15:30:00,174.91,174.93,174.79,174.81,19192.0,170.8835,170.903,170.7662,170.7858,19192.0
2024-04-11 15:40:00,174.84,174.97,174.74,174.74,33631.0,170.8151,170.9421,170.7174,170.7174,33631.0
2024-04-11 15:50:00,174.73,174.76,174.46,174.49,49438.0,170.7076,170.7369,170.4438,170.4731,49438.0
2024-04-12 09:30:00,173.62,173.9,173.38,173.88,93709.0,169.6232,169.8967,169.3887,169.8772,93709.0
2024-04-12 09:40:00,173.81,173.96,173.69,173.73,59011.0,169.8088,169.9553,169.6916,169.7306,59011.0
2024-04-12 09:50:00,173.76,173.8,173.25,173.52,71429.0,169.7599,169.799,169.2617,169.5255,71429.0
2024-04-12 10:00:00,173.54,173.54,173.14,173.25,253639.0,169.545,169.545,169.1542,169.2617,253639.0
2024-04-12 10:10:00,173.25,173.32,173.12,173.26,92167.0,169.2617,169.3301,169.1347,169.2715,92167.0
2024-04-12 10:20:00,173.24,173.31,173.19,173.21,15496.0,169.2519,169.3203,169.2031,169.2226,15496.0
2024-04-12 10:30:00,173.2,173.33,172.97,173.05,24242.0,169.2128,169.3398,168.9881,169.0663,24242.0
2024-04-12 10:40:00,173.04,173.11,172.88,172.88,24083.0,169.0565,169.1249,168.9002,168.9002,24083.0
2024-04-12 10:50:00,172.88,173.05,172.78,172.9,15988.0,168.9002,169.0663,168.8025,168.9197,15988.0
2024-04-12 11:00:00,172.89,173.17,172.89,172.92,24467.0,168.91,169.1835,168.91,168.9393,24467.0
2024-04-12 11:10:00,172.93,173.07,172.84,173.03,8154.0,168.949,169.0858,168.8611,169.0467,8154.0
2024-04-12 11:20:00,173.01,173.03,172.83,172.94,11173.0,169.0272,169.0467,168.8513,168.9588,11173.0
2024-04-12 11:30:00,172.98,173.0,172.82,172.84,11268.0,168.9979,169.0174,168.8416,168.8611,11268.0
2024-04-12 11:40:00,172.84,172.98,172.79,172.96,14215.0,168.8611,168.9979,168.8123,168.9784,14215.0
2024-04-12 11:50:00,172.96,172.99,172.82,172.95,15430.0,168.9784,169.0077,168.8416,168.9686,15430.0
2024-04-12 12:00:00,172.93,172.96,172.8,172.91,9687.0,168.949,168.9784,168.822,168.9295,9687.0
2024-04-12 12:10:00,172.9,172.9,172.51,172.52,38861.0,168.9197,168.9197,168.5387,168.5485,38861.0
2024-04-12 12:20:00,172.53,172.68,172.48,172.51,12046.0,168.5583,168.7048,168.5094,168.5387,12046.0
2024-04-12 12:30:00,172.52,172.55,172.11,172.17,9952.0,168.5485,168.5778,168.1479,168.2065,9952.0
2024-04-12 12:40:00,172.16,172.25,172.09,172.12,18089.0,168.1968,168.2847,168.1284,168.1577,18089.0
2024-04-12 12:50:00,172.12,172.23,172.08,172.08,34225.0,168.1577,168.2652,168.1186,168.1186,34225.0
2024-04-12 13:00:00,172.06,172.12,171.85,171.89,12316.0,168.0991,168.1577,167.8939,167.933,12316.0
2024-04-12 13:10:00,171.92,172.14,171.92,171.99,37853.0,167.9623,168.1772,167.9623,168.0307,37853.0
2024-04-12 13:20:00,171.97,171.97,171.69,171.73,14216.0,168.0111,168.0111,167.7376,167.7767,14216.0
2024-04-12 13:30:00,171.71,171.71,171.58,171.65,39197.0,167.7571,167.7571,167.6301,167.6985,39197.0
2024-04-12 13:40:00,171.65,172.13,171.65,172.08,32307.0,167.6985,168.1675,167.6985,168.1186,32307.0
2024-04-12 13:50:00,172.11,172.17,172.0,172.01,62648.0,168.1479,168.2065,168.0405,168.0502,62648.0
2024-04-12 14:00:00,172.01,172.24,171.82,172.22,38568.0,168.0502,168.2749,167.8646,168.2554,38568.0
2024-04-12 14:10:00,172.2,172.28,172.11,172.12,20070.0,168.2359,168.314,168.1479,168.1577,20070.0
2024-04-12 14:20:00,172.16,172.17,171.88,171.96,14345.0,168.1968,168.2065,167.9232,168.0014,14345.0
2024-04-12 14:30:00,171.97,171.97,171.62,171.63,51836.0,168.0111,168.0111,167.6692,167.679,51836.0
2024-04-12 14:40:00,171.64,171.83,171.58,171.65,41601.0,167.6887,167.8744,167.6301,167.6985,41601.0
2024-04-12 14:50:00,171.67,171.83,171.6,171.6,16502.0,167.7181,167.8744,167.6497,167.6497,16502.0
2024-04-12 15:00:00,171.59,171.61,171.45,171.49,47121.0,167.6399,167.6594,167.5031,167.5422,47121.0
2024-04-12 15:10:00,171.5,171.57,171.33,171.52,34267.0,167.552,167.6204,167.3859,167.5715,34267.0
2024-04-12 15:20:00,171.52,171.67,171.45,171.47,13969.0,167.5715,167.7181,167.5031,167.5227,13969.0
2024-04-12 15:30:00,171.49,171.66,171.35,171.37,20674.0,167.5422,167.7083,167.4054,167.425,20674.0
2024-04-12 15:40:00,171.39,171.89,171.39,171.8,32474.0,167.4445,167.933,167.4445,167.8451,32474.0
2024-04-12 15:50:00,171.82,171.87,171.52,171.86,129777.0,167.8646,167.9134,167.5715,167.9037,129777.0
2024-04-15 09:30:00,173.42,173.84,173.42,173.71,25225.0,169.4278,169.8381,169.4278,169.7111,25225.0
2024-04-15 09:40:00,173.72,173.88,173.48,173.52,23079.0,169.7209,169.8772,169.4864,169.5255,23079.0
2024-04-15 09:50:00,173.52,173.57,173.28,173.5,37692.0,169.5255,169.5743,169.291,169.5059,37692.0
2024-04-15 10:00:00,173.53,173.53,172.69,172.69,89724.0,169.5352,169.5352,168.7146,168.7146,89724.0
2024-04-15 10:10:00,172.67,172.8,172.36,172.7,100576.0,168.695,168.822,168.3922,168.7243,100576.0
2024-04-15 10:20:00,172.7,172.72,172.36,172.41,70979.0,168.7243,168.7439,168.3922,168.441,70979.0
2024-04-15 10:30:00,172.43,172.6,172.23,172.23,45247.0,168.4606,168.6266,168.2652,168.2652,45247.0
2024-04-15 10:40:00,172.25,172.46,172.2,172.44,85644.0,168.2847,168.4899,168.2359,168.4703,85644.0
2024-04-15 10:50:00,172.44,172.44,172.1,172.1,89825.0,168.4703,168.4703,168.1382,168.1382,89825.0
2024-04-15 11:00:00,172.13,172.14,171.97,171.98,46892.0,168.1675,168.1772,168.0111,168.0209,46892.0
2024-04-15 11:10:00,171.97,172.14,171.97,172.09,41345.0,168.0111,168.1772,168.0111,168.1284,41345.0
2024-04-15 11:20:00,172.07,172.22,171.99,172.21,33818.0,168.1088,168.2554,168.0307,168.2456,33818.0
2024-04-15 11:30:00,172.22,172.44,172.2,172.37,50577.0,168.2554,168.4703,168.2359,168.4019,50577.0
2024-04-15 11:40:00,172.39,172.51,172.36,172.41,28357.0,168.4215,168.5387,168.3922,168.441,28357.0
2024-04-15 11:50:00,172.38,172.62,172.36,172.54,44024.0,168.4117,168.6462,168.3922,168.568,44024.0
2024-04-15 12:00:00,172.55,172.65,172.5,172.57,18830.0,168.5778,168.6755,168.5289,168.5973,18830.0
2024-04-15 12:10:00,172.58,172.58,172.39,172.39,9452.0,168.6071,168.6071,168.4215,168.4215,9452.0
2024-04-15 12:20:00,172.39,172.43,172.0,172.09,25871.0,168.4215,168.4606,168.0405,168.1284,25871.0
2024-04-15 12:30:00,172.08,172.08,171.86,171.92,28774.0,168.1186,168.1186,167.9037,167.9623,28774.0
2024-04-15 12:40:00,171.92,172.01,171.81,171.85,91337.0,167.9623,168.0502,167.8548,167.8939,91337.0
2024-04-15 12:50:00,171.85,171.97,171.85,171.92,33926.0,167.8939,168.0111,167.8939,167.9623,33926.0
2024-04-15 13:00:00,171.92,172.01,171.76,171.97,23406.0,167.9623,168.0502,167.806,168.0111,23406.0
2024-04-15 13:10:00,171.96,171.97,171.48,171.48,80796.0,168.0014,168.0111,167.5324,167.5324,80796.0
2024-04-15 13:20:00,171.49,171.5,171.04,171.04,197174.0,167.5422,167.552,167.1026,167.1026,197174.0
2024-04-15 13:30:00,171.03,171.18,170.76,170.95,174720.0,167.0928,167.2393,166.829,167.0146,174720.0
2024-04-15 13:40:00,170.95,171.21,170.77,170.8,141620.0,167.0146,167.2686,166.8388,166.8681,141620.0
2024-04-15 13:50:00,170.8,171.15,170.67,171.11,170582.0,166.8681,167.21,166.7411,167.1709,170582.0
2024-04-15 14:00:00,171.1,171.13,170.84,170.86,154594.0,167.1612,167.1905,166.9072,166.9267,154594.0
2024-04-15 14:10:00,170.86,170.86,170.62,170.81,183835.0,166.9267,166.9267,166.6922,166.8779,183835.0
2024-04-15 14:20:00,170.81,170.86,170.56,170.62,179163.0,166.8779,166.9267,166.6336,166.6922,179163.0
2024-04-15 14:30:00,170.61,171.04,170.57,170.77,58765.0,166.6825,167.1026,166.6434,166.8388,58765.0
2024-04-15 14:40:00,170.84,170.92,170.51,170.52,15151.0,166.9072,166.9853,166.5848,166.5945,15151.0
2024-04-15 14:50:00,170.53,170.68,170.38,170.64,11429.0,166.6043,166.7508,166.4577,166.7118,11429.0
2024-04-15 15:00:00,170.61,170.67,170.35,170.52,48663.0,166.6825,166.7411,166.4284,166.5945,48663.0
2024-04-15 15:10:00,170.53,170.59,170.18,170.18,31222.0,166.6043,166.6629,166.2624,166.2624,31222.0
2024-04-15 15:20:00,170.22,170.57,170.2,170.47,29460.0,166.3014,166.6434,166.2819,166.5457,29460.0
2024-04-15 15:30:00,170.48,170.82,170.48,170.64,43002.0,166.5554,166.8876,166.5554,166.7118,43002.0
2024-04-15 15:40:00,170.63,170.76,170.41,170.76,67936.0,166.702,166.829,166.4871,166.829,67936.0
2024-04-15 15:50:00,170.75,170.84,170.62,170.68,123503.0,166.8192,166.9072,166.6922,166.7508,123503.0
2024-04-16 09:30:00,170.82,170.82,169.94,170.0,109463.0,166.8876,166.8876,166.0279,166.0865,109463.0
2024-04-16 09:40:00,169.88,170.0,169.51,169.54,195784.0,165.9693,166.0865,165.6078,165.6371,195784.0
2024-04-16 09:50:00,169.53,169.85,169.5,169.65,98895.0,165.6273,165.94,165.598,165.7446,98895.0
2024-04-16 10:00:00,169.67,169.7,169.43,169.67,61769.0,165.7641,165.7934,165.5296,165.7641,61769.0
2024-04-16 10:10:00,169.65,169.98,169.59,169.75,45685.0,165.7446,166.067,165.6859,165.8423,45685.0
2024-04-16 10:20:00,169.76,169.83,169.41,169.41,57540.0,165.852,165.9204,165.5101,165.5101,57540.0
2024-04-16 10:30:00,169.4,169.48,169.24,169.4,66994.0,165.5003,165.5785,165.344,165.5003,66994.0
2024-04-16 10:40:00,169.41,169.81,169.39,169.76,49561.0,165.5101,165.9009,165.4905,165.852,49561.0
2024-04-16 10:50:00,169.73,169.73,169.44,169.53,31510.0,165.8227,165.8227,165.5394,165.6273,31510.0
2024-04-16 11:00:00,169.53,169.73,169.47,169.62,57811.0,165.6273,165.8227,165.5687,165.7152,57811.0
2024-04-16 11:10:00,169.66,169.83,169.55,169.65,27886.0,165.7543,165.9204,165.6469,165.7446,27886.0
2024-04-16 11:20:00,169.66,169.83,169.61,169.82,23648.0,165.7543,165.9204,165.7055,165.9106,23648.0
2024-04-16 11:30:00,169.82,169.94,169.67,169.88,20185.0,165.9106,166.0279,165.7641,165.9693,20185.0
2024-04-16 11:40:00,169.88,170.1,169.88,170.01,16918.0,165.9693,166.1842,165.9693,166.0963,16918.0
2024-04-16 11:50:00,170.04,170.36,170.04,170.08,15320.0,166.1256,166.4382,166.1256,166.1647,15320.0
2024-04-16 12:00:00,170.05,170.12,169.84,170.12,14648.0,166.1353,166.2037,165.9302,166.2037,14648.0
2024-04-16 12:10:00,170.15,170.17,169.99,170.11,17546.0,166.233,166.2526,166.0767,166.194,17546.0
2024-04-16 12:20:00,170.09,170.27,170.09,170.12,9339.0,166.1744,166.3503,166.1744,166.2037,9339.0
2024-04-16 12:30:00,170.16,170.25,170.07,170.11,22221.0,166.2428,166.3307,166.1549,166.194,22221.0
2024-04-16 12:40:00,170.13,170.23,170.04,170.23,32047.0,166.2135,166.3112,166.1256,166.3112,32047.0
2024-04-16 12:50:00,170.22,170.27,170.06,170.14,12195.0,166.3014,166.3503,166.1451,166.2233,12195.0
2024-04-16 13:00:00,170.15,170.15,169.88,170.08,17241.0,166.233,166.233,165.9693,166.1647,17241.0
2024-04-16 13:10:00,170.09,170.21,169.98,170.18,12542.0,166.1744,166.2917,166.067,166.2624,12542.0
2024-04-16 13:20:00,170.17,170.25,170.01,170.04,184498.0,166.2526,166.3307,166.0963,166.1256,184498.0
2024-04-16 13:30:00,170.05,170.09,169.37,169.9,104590.0,166.1353,166.1744,165.471,165.9888,104590.0
2024-04-16 13:40:00,169.93,170.21,169.71,169.71,59843.0,166.0181,166.2917,165.8032,165.8032,59843.0
2024-04-16 13:50:00,169.72,169.91,169.46,169.9,71354.0,165.8129,165.9986,165.5589,165.9888,71354.0
2024-04-16 14:00:00,169.84,170.56,169.69,170.54,86905.0,165.9302,166.6336,165.7836,166.6141,86905.0
2024-04-16 14:10:00,170.54,170.59,169.65,169.66,57871.0,166.6141,166.6629,165.7446,165.7543,57871.0
2024-04-16 14:20:00,169.7,169.81,169.38,169.57,51565.0,165.7934,165.9009,165.4808,165.6664,51565.0
2024-04-16 14:30:00,169.55,169.96,169.55,169.87,51752.0,165.6469,166.0474,165.6469,165.9595,51752.0
2024-04-16 14:40:00,169.84,170.06,169.82,169.94,22927.0,165.9302,166.1451,165.9106,166.0279,22927.0
2024-04-16 14:50:00,170.04,170.43,170.04,170.41,23251.0,166.1256,166.5066,166.1256,166.4871,23251.0
2024-04-16 15:00:00,170.46,170.46,170.19,170.24,37012.0,166.5359,166.5359,166.2721,166.321,37012.0
2024-04-16 15:10:00,170.24,170.34,170.13,170.31,39597.0,166.321,166.4187,166.2135,166.3894,39597.0
2024-04-16 15:20:00,170.31,170.47,170.23,170.41,22457.0,166.3894,166.5457,166.3112,166.4871,22457.0
2024-04-16 15:30:00,170.41,170.41,169.71,170.04,31487.0,166.4871,166.4871,165.8032,166.1256,31487.0
2024-04-16 15:40:00,170.03,170.14,169.91,170.13,66076.0,166.1158,166.2233,165.9986,166.2135,66076.0
2024-04-16 15:50:00,170.12,170.16,169.7,169.76,90183.0,166.2037,166.2428,165.7934,165.852,90183.0
2024-04-17 09:30:00,170.34,170.44,170.09,170.22,32737.0,166.4187,166.5164,166.1744,166.3014,32737.0
2024-04-17 09:40:00,170.25,170.51,170.11,170.35,22213.0,166.3307,166.5848,166.194,166.4284,22213.0
2024-04-17 09:50:00,170.42,170.64,170.33,170.52,44550.0,166.4968,166.7118,166.4089,166.5945,44550.0
2024-04-17 10:00:00,170.46,170.46,170.07,170.33,73859.0,166.5359,166.5359,166.1549,166.4089,73859.0
2024-04-17 10:10:00,170.33,170.33,170.02,170.1,20471.0,166.4089,166.4089,166.106,166.1842,20471.0
2024-04-17 10:20:00,170.03,170.22,169.93,170.1,16921.0,166.1158,166.3014,166.0181,166.1842,16921.0
2024-04-17 10:30:00,170.09,170.1,169.9,170.01,11272.0,166.1744,166.1842,165.9888,166.0963,11272.0
2024-04-17 10:40:00,170.01,170.08,169.92,170.03,37043.0,166.0963,166.1647,166.0083,166.1158,37043.0
2024-04-17 10:50:00,170.02,170.02,169.51,169.68,24959.0,166.106,166.106,165.6078,165.7739,24959.0
2024-04-17 11:00:00,169.68,169.96,169.61,169.64,35204.0,165.7739,166.0474,165.7055,165.7348,35204.0
2024-04-17 11:10:00,169.66,169.73,169.55,169.55,24999.0,165.7543,165.8227,165.6469,165.6469,24999.0
2024-04-17 11:20:00,169.57,169.66,169.42,169.42,23153.0,165.6664,165.7543,165.5198,165.5198,23153.0
2024-04-17 11:30:00,169.41,169.42,169.13,169.35,34506.0,165.5101,165.5198,165.2365,165.4515,34506.0
2024-04-17 11:40:00,169.36,169.55,169.34,169.38,9005.0,165.4612,165.6469,165.4417,165.4808,9005.0
2024-04-17 11:50:00,169.38,169.5,169.35,169.41,7852.0,165.4808,165.598,165.4515,165.5101,7852.0
2024-04-17 12:00:00,169.38,169.38,168.96,169.07,22639.0,165.4808,165.4808,165.0704,165.1779,22639.0
2024-04-17 12:10:00,169.08,169.38,169.08,169.19,73866.0,165.1877,165.4808,165.1877,165.2951,73866.0
2024-04-17 12:20:00,169.19,169.32,169.1,169.14,12724.0,165.2951,165.4222,165.2072,165.2463,12724.0
2024-04-17 12:30:00,169.12,169.14,169.0,169.12,23033.0,165.2268,165.2463,165.1095,165.2268,23033.0
2024-04-17 12:40:00,169.12,169.19,168.85,169.09,37529.0,165.2268,165.2951,164.963,165.1974,37529.0
2024-04-17 12:50:00,169.09,169.18,169.0,169.07,27933.0,165.1974,165.2854,165.1095,165.1779,27933.0
2024-04-17 13:00:00,169.04,169.28,169.01,169.26,19704.0,165.1486,165.3831,165.1193,165.3635,19704.0
2024-04-17 13:10:00,169.23,169.54,169.23,169.53,27507.0,165.3342,165.6371,165.3342,165.6273,27507.0
2024-04-17 13:20:00,169.49,169.68,169.47,169.65,26261.0,165.5882,165.7739,165.5687,165.7446,26261.0
2024-04-17 13:30:00,169.69,169.72,169.51,169.62,11108.0,165.7836,165.8129,165.6078,165.7152,11108.0
2024-04-17 13:40:00,169.64,169.67,169.45,169.64,42186.0,165.7348,165.7641,165.5492,165.7348,42186.0
2024-04-17 13:50:00,169.65,169.88,169.6,169.82,17724.0,165.7446,165.9693,165.6957,165.9106,17724.0
2024-04-17 14:00:00,169.81,169.94,169.75,169.85,27440.0,165.9009,166.0279,165.8423,165.94,27440.0
2024-04-17 14:10:00,169.84,169.85,169.6,169.74,57561.0,165.9302,165.94,165.6957,165.8325,57561.0
2024-04-17 14:20:00,169.69,169.86,169.64,169.7,20641.0,165.7836,165.9497,165.7348,165.7934,20641.0
2024-04-17 14:30:00,169.71,169.84,169.67,169.81,9851.0,165.8032,165.9302,165.7641,165.9009,9851.0
2024-04-17 14:40:00,169.86,170.35,169.86,170.0,53856.0,165.9497,166.4284,165.9497,166.0865,53856.0
2024-04-17 14:50:00,170.04,170.11,169.54,169.59,60526.0,166.1256,166.194,165.6371,165.6859,60526.0
2024-04-17 15:00:00,169.61,169.62,169.38,169.44,36881.0,165.7055,165.7152,165.4808,165.5394,36881.0
2024-04-17 15:10:00,169.44,169.59,169.27,169.53,16691.0,165.5394,165.6859,165.3733,165.6273,16691.0
2024-04-17 15:20:00,169.52,169.56,169.42,169.43,12484.0,165.6175,165.6566,165.5198,165.5296,12484.0
2024-04-17 15:30:00,169.48,169.68,169.37,169.44,41687.0,165.5785,165.7739,165.471,165.5394,41687.0
2024-04-17 15:40:00,169.45,169.71,169.39,169.64,66539.0,165.5492,165.8032,165.4905,165.7348,66539.0
2024-04-17 15:50:00,169.64,169.7,169.36,169.39,141806.0,165.7348,165.7934,165.4612,165.4905,141806.0
2024-04-18 09:30:00,169.93,170.13,169.48,169.82,26182.0,166.0181,166.2135,165.5785,165.9106,26182.0
2024-04-18 09:40:00,169.77,169.86,169.51,169.73,61786.0,165.8618,165.9497,165.6078,165.8227,61786.0
2024-04-18 09:50:00,169.73,170.09,169.61,170.08,117231.0,165.8227,166.1744,165.7055,166.1647,117231.0
2024-04-18 10:00:00,170.07,170.12,169.76,170.09,18729.0,166.1549,166.2037,165.852,166.1744,18729.0
2024-04-18 10:10:00,170.09,170.2,169.94,170.18,18314.0,166.1744,166.2819,166.0279,166.2624,18314.0
2024-04-18 10:20:00,170.13,170.26,170.01,170.26,20653.0,166.2135,166.3405,166.0963,166.3405,20653.0
2024-04-18 10:30:00,170.26,170.42,170.24,170.28,18429.0,166.3405,166.4968,166.321,166.3601,18429.0
2024-04-18 10:40:00,170.28,170.58,170.23,170.52,20672.0,166.3601,166.6531,166.3112,166.5945,20672.0
2024-04-18 10:50:00,170.48,170.7,170.43,170.57,26623.0,166.5554,166.7704,166.5066,166.6434,26623.0
2024-04-18 11:00:00,170.56,170.62,170.47,170.52,17077.0,166.6336,166.6922,166.5457,166.5945,17077.0
2024-04-18 11:10:00,170.53,170.74,170.53,170.59,8121.0,166.6043,166.8095,166.6043,166.6629,8121.0
2024-04-18 11:20:00,170.6,170.75,170.47,170.47,19798.0,166.6727,166.8192,166.5457,166.5457,19798.0
2024-04-18 11:30:00,170.43,170.5,170.38,170.45,10243.0,166.5066,166.575,166.4577,166.5261,10243.0
2024-04-18 11:40:00,170.4,170.4,170.2,170.26,11178.0,166.4773,166.4773,166.2819,166.3405,11178.0
2024-04-18 11:50:00,170.27,170.34,170.2,170.32,9357.0,166.3503,166.4187,166.2819,166.3991,9357.0
2024-04-18 12:00:00,170.38,170.45,170.16,170.21,12705.0,166.4577,166.5261,166.2428,166.2917,12705.0
2024-04-18 12:10:00,170.21,170.3,170.18,170.29,8693.0,166.2917,166.3796,166.2624,166.3698,8693.0
2024-04-18 12:20:00,170.28,170.33,170.22,170.27,6514.0,166.3601,166.4089,166.3014,166.3503,6514.0
2024-04-18 12:30:00,170.29,170.29,169.96,170.17,29893.0,166.3698,166.3698,166.0474,166.2526,29893.0
2024-04-18 12:40:00,170.17,170.17,169.88,169.94,46375.0,166.2526,166.2526,165.9693,166.0279,46375.0
2024-04-18 12:50:00,169.91,169.97,169.75,169.77,5831.0,165.9986,166.0572,165.8423,165.8618,5831.0
2024-04-18 13:00:00,169.76,169.85,169.66,169.74,32249.0,165.852,165.94,165.7543,165.8325,32249.0
2024-04-18 13:10:00,169.74,169.74,169.31,169.41,19428.0,165.8325,165.8325,165.4124,165.5101,19428.0
2024-04-18 13:20:00,169.42,169.65,169.26,169.64,32007.0,165.5198,165.7446,165.3635,165.7348,32007.0
2024-04-18 13:30:00,169.6,169.61,169.34,169.38,7124.0,165.6957,165.7055,165.4417,165.4808,7124.0
2024-04-18 13:40:00,169.4,169.54,169.2,169.43,10799.0,165.5003,165.6371,165.3049,165.5296,10799.0
2024-04-18 13:50:00,169.45,169.48,169.29,169.48,17439.0,165.5492,165.5785,165.3928,165.5785,17439.0
2024-04-18 14:00:00,169.41,169.43,169.2,169.25,59437.0,165.5101,165.5296,165.3049,165.3538,59437.0
2024-04-18 14:10:00,169.26,169.52,169.17,169.51,26889.0,165.3635,165.6175,165.2756,165.6078,26889.0
2024-04-18 14:20:00,169.48,169.67,169.35,169.37,22739.0,165.5785,165.7641,165.4515,165.471,22739.0
2024-04-18 14:30:00,169.38,169.39,169.12,169.27,16455.0,165.4808,165.4905,165.2268,165.3733,16455.0
2024-04-18 14:40:00,169.27,169.52,169.26,169.48,35304.0,165.3733,165.6175,165.3635,165.5785,35304.0
2024-04-18 14:50:00,169.45,169.46,169.32,169.33,17610.0,165.5492,165.5589,165.4222,165.4319,17610.0
2024-04-18 15:00:00,169.36,169.62,169.34,169.48,17468.0,165.4612,165.7152,165.4417,165.5785,17468.0
2024-04-18 15:10:00,169.53,169.66,169.39,169.46,30978.0,165.6273,165.7543,165.4905,165.5589,30978.0
2024-04-18 15:20:00,169.49,169.65,169.42,169.56,31708.0,165.5882,165.7446,165.5198,165.6566,31708.0
2024-04-18 15:30:00,169.59,169.77,169.59,169.59,38571.0,165.6859,165.8618,165.6859,165.6859,38571.0
2024-04-18 15:40:00,169.59,169.77,169.58,169.74,41025.0,165.6859,165.8618,165.6762,165.8325,41025.0
2024-04-18 15:50:00,169.75,169.92,169.5,169.56,84443.0,165.8423,166.0083,165.598,165.6566,84443.0
2024-04-19 09:30:00,169.84,170.4,169.74,170.4,31228.0,165.9302,166.4773,165.8325,166.4773,31228.0
2024-04-19 09:40:00,170.42,170.63,170.34,170.42,74274.0,166.4968,166.702,166.4187,166.4968,74274.0
2024-04-19 09:50:00,170.43,170.7,170.28,170.59,324645.0,166.5066,166.7704,166.3601,166.6629,324645.0
2024-04-19 10:00:00,170.63,170.8,170.55,170.77,280638.0,166.702,166.8681,166.6238,166.8388,280638.0
2024-04-19 10:10:00,170.73,170.73,170.46,170.54,238630.0,166.7997,166.7997,166.5359,166.6141,238630.0
2024-04-19 10:20:00,170.54,170.84,170.45,170.84,175781.0,166.6141,166.9072,166.5261,166.9072,175781.0
2024-04-19 10:30:00,170.8,170.9,170.5,170.54,37505.0,166.8681,166.9658,166.575,166.6141,37505.0
2024-04-19 10:40:00,170.55,170.9,170.51,170.69,33360.0,166.6238,166.9658,166.5848,166.7606,33360.0
2024-04-19 10:50:00,170.7,170.84,170.55,170.57,39436.0,166.7704,166.9072,166.6238,166.6434,39436.0
2024-04-19 11:00:00,170.57,170.79,170.45,170.79,15579.0,166.6434,166.8583,166.5261,166.8583,15579.0
2024-04-19 11:10:00,170.79,170.83,170.58,170.58,36123.0,166.8583,166.8974,166.6531,166.6531,36123.0
2024-04-19 11:20:00,170.58,170.62,170.5,170.59,30122.0,166.6531,166.6922,166.575,166.6629,30122.0
2024-04-19 11:30:00,170.59,170.64,170.41,170.64,25868.0,166.6629,166.7118,166.4871,166.7118,25868.0
2024-04-19 11:40:00,170.66,170.7,170.47,170.67,8505.0,166.7313,166.7704,166.5457,166.7411,8505.0
2024-04-19 11:50:00,170.63,170.71,170.45,170.52,8811.0,166.702,166.7802,166.5261,166.5945,8811.0
2024-04-19 12:00:00,170.51,170.69,170.43,170.52,21265.0,166.5848,166.7606,166.5066,166.5945,21265.0
2024-04-19 12:10:00,170.46,170.47,170.08,170.08,32921.0,166.5359,166.5457,166.1647,166.1647,32921.0
2024-04-19 12:20:00,170.07,170.25,170.07,170.09,26691.0,166.1549,166.3307,166.1549,166.1744,26691.0
2024-04-19 12:30:00,170.08,170.18,170.05,170.09,28146.0,166.1647,166.2624,166.1353,166.1744,28146.0
2024-04-19 12:40:00,170.06,170.39,170.05,170.36,11999.0,166.1451,166.4675,166.1353,166.4382,11999.0
2024-04-19 12:50:00,170.36,170.66,170.35,170.61,20503.0,166.4382,166.7313,166.4284,166.6825,20503.0
2024-04-19 13:00:00,170.61,170.76,170.59,170.75,36127.0,166.6825,166.829,166.6629,166.8192,36127.0
2024-04-19 13:10:00,170.73,170.8,170.57,170.78,50718.0,166.7997,166.8681,166.6434,166.8485,50718.0
2024-04-19 13:20:00,170.8,170.83,170.5,170.53,58344.0,166.8681,166.8974,166.575,166.6043,58344.0
2024-04-19 13:30:00,170.53,170.67,170.52,170.53,8526.0,166.6043,166.7411,166.5945,166.6043,8526.0
2024-04-19 13:40:00,170.55,170.8,170.52,170.78,27903.0,166.6238,166.8681,166.5945,166.8485,27903.0
2024-04-19 13:50:00,170.79,171.01,170.69,170.75,136057.0,166.8583,167.0732,166.7606,166.8192,136057.0
2024-04-19 14:00:00,170.74,170.74,170.39,170.56,43419.0,166.8095,166.8095,166.4675,166.6336,43419.0
2024-04-19 14:10:00,170.56,170.62,170.44,170.62,12023.0,166.6336,166.6922,166.5164,166.6922,12023.0
2024-04-19 14:20:00,170.6,170.65,170.37,170.38,24370.0,166.6727,166.7215,166.448,166.4577,24370.0
2024-04-19 14:30:00,170.36,170.48,170.25,170.26,34658.0,166.4382,166.5554,166.3307,166.3405,34658.0
2024-04-19 14:40:00,170.19,170.34,170.14,170.32,32008.0,166.2721,166.4187,166.2233,166.3991,32008.0
2024-04-19 14:50:00,170.33,170.46,170.21,170.43,21075.0,166.4089,166.5359,166.2917,166.5066,21075.0
2024-04-19 15:00:00,170.41,170.51,170.28,170.41,17352.0,166.4871,166.5848,166.3601,166.4871,17352.0
2024-04-19 15:10:00,170.38,170.59,170.31,170.42,21174.0,166.4577,166.6629,166.3894,166.4968,21174.0
2024-04-19 15:20:00,170.43,170.54,170.29,170.45,20254.0,166.5066,166.6141,166.3698,166.5261,20254.0
2024-04-19 15:30:00,170.45,170.53,170.19,170.38,45438.0,166.5261,166.6043,166.2721,166.4577,45438.0
2024-04-19 15:40:00,170.39,170.59,170.27,170.46,50039.0,166.4675,166.6629,166.3503,166.5359,50039.0
2024-04-19 15:50:00,170.4,170.71,170.37,170.61,60015.0,166.4773,166.7802,166.448,166.6825,60015.0
2024-04-22 09:30:00,171.17,171.27,170.5,170.6,33511.0,167.2296,167.3273,166.575,166.6727,33511.0
2024-04-22 09:40:00,170.57,170.86,170.47,170.85,50654.0,166.6434,166.9267,166.5457,166.9169,50654.0
2024-04-22 09:50:00,170.86,171.08,170.8,171.05,33141.0,166.9267,167.1416,166.8681,167.1123,33141.0
2024-04-22 10:00:00,171.13,171.3,171.06,171.24,78550.0,167.1905,167.3566,167.1221,167.298,78550.0
2024-04-22 10:10:00,171.27,171.35,171.24,171.34,10096.0,167.3273,167.4054,167.298,167.3957,10096.0
2024-04-22 10:20:00,171.32,171.39,171.21,171.34,10812.0,167.3761,167.4445,167.2686,167.3957,10812.0
2024-04-22 10:30:00,171.34,171.46,171.26,171.46,11787.0,167.3957,167.5129,167.3175,167.5129,11787.0
2024-04-22 10:40:00,171.46,171.52,171.35,171.47,10020.0,167.5129,167.5715,167.4054,167.5227,10020.0
2024-04-22 10:50:00,171.43,171.45,171.29,171.3,18774.0,167.4836,167.5031,167.3468,167.3566,18774.0
2024-04-22 11:00:00,171.29,171.31,171.18,171.2,6088.0,167.3468,167.3663,167.2393,167.2589,6088.0
2024-04-22 11:10:00,171.17,171.19,171.09,171.14,16563.0,167.2296,167.2491,167.1514,167.2003,16563.0
2024-04-22 11:20:00,171.15,171.22,171.12,171.19,16253.0,167.21,167.2784,167.1807,167.2491,16253.0
2024-04-22 11:30:00,171.2,171.3,171.12,171.2,18288.0,167.2589,167.3566,167.1807,167.2589,18288.0
2024-04-22 11:40:00,171.21,171.22,171.06,171.21,34349.0,167.2686,167.2784,167.1221,167.2686,34349.0
2024-04-22 11:50:00,171.22,171.35,171.2,171.35,10335.0,167.2784,167.4054,167.2589,167.4054,10335.0
2024-04-22 12:00:00,171.36,171.53,171.32,171.5,13733.0,167.4152,167.5813,167.3761,167.552,13733.0
2024-04-22 12:10:00,171.51,171.71,171.47,171.58,23558.0,167.5617,167.7571,167.5227,167.6301,23558.0
2024-04-22 12:20:00,171.57,171.6,171.48,171.54,22159.0,167.6204,167.6497,167.5324,167.591,22159.0
2024-04-22 12:30:00,171.54,171.61,171.43,171.59,10532.0,167.591,167.6594,167.4836,167.6399,10532.0
2024-04-22 12:40:00,171.61,171.75,171.61,171.74,13743.0,167.6594,167.7962,167.6594,167.7864,13743.0
2024-04-22 12:50:00,171.77,171.87,171.69,171.87,6711.0,167.8158,167.9134,167.7376,167.9134,6711.0
2024-04-22 13:00:00,171.87,171.96,171.79,171.96,7230.0,167.9134,168.0014,167.8353,168.0014,7230.0
2024-04-22 13:10:00,171.94,172.0,171.89,171.93,8983.0,167.9818,168.0405,167.933,167.9721,8983.0
2024-04-22 13:20:00,171.95,172.28,171.93,172.27,47121.0,167.9916,168.314,167.9721,168.3042,47121.0
2024-04-22 13:30:00,172.28,172.33,172.2,172.33,18364.0,168.314,168.3629,168.2359,168.3629,18364.0
2024-04-22 13:40:00,172.33,172.51,172.28,172.49,15448.0,168.3629,168.5387,168.314,168.5192,15448.0
2024-04-22 13:50:00,172.55,172.86,172.54,172.74,57748.0,168.5778,168.8807,168.568,168.7634,57748.0
2024-04-22 14:00:00,172.74,172.8,172.68,172.75,17106.0,168.7634,168.822,168.7048,168.7732,17106.0
2024-04-22 14:10:00,172.73,172.86,172.67,172.85,32777.0,168.7537,168.8807,168.695,168.8709,32777.0
2024-04-22 14:20:00,172.83,172.94,172.83,172.88,12288.0,168.8513,168.9588,168.8513,168.9002,12288.0
2024-04-22 14:30:00,172.9,172.93,172.71,172.77,32807.0,168.9197,168.949,168.7341,168.7927,32807.0
2024-04-22 14:40:00,172.77,172.78,172.49,172.55,49538.0,168.7927,168.8025,168.5192,168.5778,49538.0
2024-04-22 14:50:00,172.52,172.62,172.44,172.61,12819.0,168.5485,168.6462,168.4703,168.6364,12819.0
2024-04-22 15:00:00,172.6,172.61,172.46,172.49,20369.0,168.6266,168.6364,168.4899,168.5192,20369.0
2024-04-22 15:10:00,172.5,172.5,172.38,172.38,18280.0,168.5289,168.5289,168.4117,168.4117,18280.0
2024-04-22 15:20:00,172.37,172.37,172.24,172.37,23402.0,168.4019,168.4019,168.2749,168.4019,23402.0
2024-04-22 15:30:00,172.32,172.34,171.93,172.1,32868.0,168.3531,168.3726,167.9721,168.1382,32868.0
2024-04-22 15:40:00,172.09,172.24,172.03,172.22,43698.0,168.1284,168.2749,168.0698,168.2554,43698.0
2024-04-22 15:50:00,172.21,172.21,171.86,172.07,141013.0,168.2456,168.2456,167.9037,168.1088,141013.0
2024-04-23 09:30:00,172.52,172.74,172.33,172.72,50221.0,168.5485,168.7634,168.3629,168.7439,50221.0
2024-04-23 09:40:00,172.74,173.09,172.64,173.07,39943.0,168.7634,169.1054,168.6657,169.0858,39943.0
2024-04-23 09:50:00,173.11,173.25,172.89,173.12,47328.0,169.1249,169.2617,168.91,169.1347,47328.0
2024-04-23 10:00:00,173.13,173.25,173.08,173.15,10166.0,169.1444,169.2617,169.0956,169.164,10166.0
2024-04-23 10:10:00,173.13,173.22,173.05,173.2,13698.0,169.1444,169.2324,169.0663,169.2128,13698.0
2024-04-23 10:20:00,173.27,173.35,173.11,173.35,14224.0,169.2812,169.3594,169.1249,169.3594,14224.0
2024-04-23 10:30:00,173.34,173.54,173.27,173.31,16450.0,169.3496,169.545,169.2812,169.3203,16450.0
2024-04-23 10:40:00,173.4,173.47,173.32,173.43,12096.0,169.4082,169.4766,169.3301,169.4375,12096.0
2024-04-23 10:50:00,173.44,173.65,173.44,173.62,16183.0,169.4473,169.6525,169.4473,169.6232,16183.0
2024-04-23 11:00:00,173.62,173.62,173.32,173.32,23401.0,169.6232,169.6232,169.3301,169.3301,23401.0
2024-04-23 11:10:00,173.37,173.54,173.37,173.53,13582.0,169.3789,169.545,169.3789,169.5352,13582.0
2024-04-23 11:20:00,173.5,173.57,173.5,173.54,13813.0,169.5059,169.5743,169.5059,169.545,13813.0
2024-04-23 11:30:00,173.45,173.51,173.3,173.41,7772.0,169.4571,169.5157,169.3105,169.418,7772.0
2024-04-23 11:40:00,173.44,173.45,173.3,173.36,14374.0,169.4473,169.4571,169.3105,169.3691,14374.0
2024-04-23 11:50:00,173.37,173.39,173.3,173.38,4077.0,169.3789,169.3985,169.3105,169.3887,4077.0
2024-04-23 12:00:00,173.37,173.51,173.32,173.47,10623.0,169.3789,169.5157,169.3301,169.4766,10623.0
2024-04-23 12:10:00,173.47,173.57,173.43,173.49,6520.0,169.4766,169.5743,169.4375,169.4962,6520.0
2024-04-23 12:20:00,173.52,173.61,173.5,173.61,21681.0,169.5255,169.6134,169.5059,169.6134,21681.0
2024-04-23 12:30:00,173.6,173.75,173.6,173.75,9229.0,169.6036,169.7502,169.6036,169.7502,9229.0
2024-04-23 12:40:00,173.74,173.75,173.69,173.75,22568.0,169.7404,169.7502,169.6916,169.7502,22568.0
2024-04-23 12:50:00,173.75,173.79,173.68,173.71,7884.0,169.7502,169.7892,169.6818,169.7111,7884.0
2024-04-23 13:00:00,173.68,173.78,173.64,173.72,24053.0,169.6818,169.7795,169.6427,169.7209,24053.0
2024-04-23 13:10:00,173.73,173.73,173.52,173.65,15815.0,169.7306,169.7306,169.5255,169.6525,15815.0
2024-04-23 13:20:00,173.65,173.77,173.62,173.77,6710.0,169.6525,169.7697,169.6232,169.7697,6710.0
2024-04-23 13:30:00,173.77,173.78,173.71,173.74,8746.0,169.7697,169.7795,169.7111,169.7404,8746.0
2024-04-23 13:40:00,173.78,173.89,173.76,173.85,8694.0,169.7795,169.8869,169.7599,169.8479,8694.0
2024-04-23 13:50:00,173.85,173.88,173.8,173.84,8422.0,169.8479,169.8772,169.799,169.8381,8422.0
2024-04-23 14:00:00,173.82,173.83,173.72,173.73,13907.0,169.8186,169.8283,169.7209,169.7306,13907.0
2024-04-23 14:10:00,173.73,173.78,173.64,173.71,19362.0,169.7306,169.7795,169.6427,169.7111,19362.0
2024-04-23 14:20:00,173.72,173.8,173.71,173.75,13742.0,169.7209,169.799,169.7111,169.7502,13742.0
2024-04-23 14:30:00,173.72,173.75,173.62,173.72,21852.0,169.7209,169.7502,169.6232,169.7209,21852.0
2024-04-23 14:40:00,173.73,173.76,173.64,173.64,10179.0,169.7306,169.7599,169.6427,169.6427,10179.0
2024-04-23 14:50:00,173.63,173.64,173.52,173.63,18100.0,169.6329,169.6427,169.5255,169.6329,18100.0
2024-04-23 15:00:00,173.64,173.64,173.47,173.54,28034.0,169.6427,169.6427,169.4766,169.545,28034.0
2024-04-23 15:10:00,173.55,173.59,173.48,173.53,82079.0,169.5548,169.5939,169.4864,169.5352,82079.0
2024-04-23 15:20:00,173.51,173.53,173.46,173.48,83344.0,169.5157,169.5352,169.4668,169.4864,83344.0
2024-04-23 15:30:00,173.47,173.59,173.41,173.56,25824.0,169.4766,169.5939,169.418,169.5645,25824.0
2024-04-23 15:40:00,173.56,173.62,173.49,173.6,35613.0,169.5645,169.6232,169.4962,169.6036,35613.0
2024-04-23 15:50:00,173.61,173.68,173.42,173.61,356503.0,169.6134,169.6818,169.4278,169.6134,356503.0
2024-04-24 09:30:00,173.26,173.37,172.8,173.34,121302.0,169.2715,169.3789,168.822,169.3496,121302.0
2024-04-24 09:40:00,173.37,173.42,173.12,173.33,68345.0,169.3789,169.4278,169.1347,169.3398,68345.0
2024-04-24 09:50:00,173.35,173.49,173.28,173.31,34583.0,169.3594,169.4962,169.291,169.3203,34583.0
2024-04-24 10:00:00,173.32,173.49,173.22,173.43,37023.0,169.3301,169.4962,169.2324,169.4375,37023.0
2024-04-24 10:10:00,173.49,173.51,173.25,173.33,19212.0,169.4962,169.5157,169.2617,169.3398,19212.0
2024-04-24 10:20:00,173.35,173.47,173.31,173.37,24344.0,169.3594,169.4766,169.3203,169.3789,24344.0
2024-04-24 10:30:00,173.36,173.37,173.19,173.2,46143.0,169.3691,169.3789,169.2031,169.2128,46143.0
2024-04-24 10:40:00,173.18,173.2,172.97,173.04,13672.0,169.1933,169.2128,168.9881,169.0565,13672.0
2024-04-24 10:50:00,173.03,173.05,172.91,172.96,10375.0,169.0467,169.0663,168.9295,168.9784,10375.0
2024-04-24 11:00:00,172.97,173.01,172.78,172.79,18036.0,168.9881,169.0272,168.8025,168.8123,18036.0
2024-04-24 11:10:00,172.83,172.85,172.75,172.79,13909.0,168.8513,168.8709,168.7732,168.8123,13909.0
2024-04-24 11:20:00,172.78,172.94,172.73,172.94,27892.0,168.8025,168.9588,168.7537,168.9588,27892.0
2024-04-24 11:30:00,172.95,173.06,172.9,172.97,14916.0,168.9686,169.0761,168.9197,168.9881,14916.0
2024-04-24 11:40:00,172.99,173.02,172.69,172.86,14471.0,169.0077,169.037,168.7146,168.8807,14471.0
2024-04-24 11:50:00,172.84,172.88,172.78,172.84,9406.0,168.8611,168.9002,168.8025,168.8611,9406.0
2024-04-24 12:00:00,172.84,172.99,172.82,172.83,16761.0,168.8611,169.0077,168.8416,168.8513,16761.0
2024-04-24 12:10:00,172.85,172.9,172.79,172.9,27999.0,168.8709,168.9197,168.8123,168.9197,27999.0
2024-04-24 12:20:00,172.92,173.0,172.86,172.98,11118.0,168.9393,169.0174,168.8807,168.9979,11118.0
2024-04-24 12:30:00,172.91,172.91,172.8,172.82,14080.0,168.9295,168.9295,168.822,168.8416,14080.0
2024-04-24 12:40:00,172.81,172.82,172.72,172.75,32929.0,168.8318,168.8416,168.7439,168.7732,32929.0
2024-04-24 12:50:00,172.76,172.99,172.75,172.97,21886.0,168.783,169.0077,168.7732,168.9881,21886.0
2024-04-24 13:00:00,172.97,173.14,172.93,173.03,25860.0,168.9881,169.1542,168.949,169.0467,25860.0
2024-04-24 13:10:00,173.06,173.21,173.06,173.19,16109.0,169.0761,169.2226,169.0761,169.2031,16109.0
2024-04-24 13:20:00,173.16,173.26,173.16,173.25,8944.0,169.1738,169.2715,169.1738,169.2617,8944.0
2024-04-24 13:30:00,173.28,173.51,173.28,173.42,14925.0,169.291,169.5157,169.291,169.4278,14925.0
2024-04-24 13:40:00,173.45,173.68,173.45,173.62,9898.0,169.4571,169.6818,169.4571,169.6232,9898.0
2024-04-24 13:50:00,173.6,173.72,173.58,173.7,8274.0,169.6036,169.7209,169.5841,169.7013,8274.0
2024-04-24 14:00:00,173.7,173.7,173.42,173.57,42537.0,169.7013,169.7013,169.4278,169.5743,42537.0
2024-04-24 14:10:00,173.57,173.61,173.29,173.33,82129.0,169.5743,169.6134,169.3008,169.3398,82129.0
2024-04-24 14:20:00,173.35,173.46,173.3,173.4,59570.0,169.3594,169.4668,169.3105,169.4082,59570.0
2024-04-24 14:30:00,173.4,173.48,173.25,173.45,42045.0,169.4082,169.4864,169.2617,169.4571,42045.0
2024-04-24 14:40:00,173.44,173.51,173.4,173.41,20124.0,169.4473,169.5157,169.4082,169.418,20124.0
2024-04-24 14:50:00,173.4,173.45,173.33,173.35,62471.0,169.4082,169.4571,169.3398,169.3594,62471.0
2024-04-24 15:00:00,173.35,173.46,173.25,173.44,74265.0,169.3594,169.4668,169.2617,169.4473,74265.0
2024-04-24 15:10:00,173.44,173.53,173.4,173.52,74602.0,169.4473,169.5352,169.4082,169.5255,74602.0
2024-04-24 15:20:00,173.48,173.74,173.48,173.66,15491.0,169.4864,169.7404,169.4864,169.6622,15491.0
2024-04-24 15:30:00,173.66,173.7,173.58,173.6,15615.0,169.6622,169.7013,169.5841,169.6036,15615.0
2024-04-24 15:40:00,173.61,173.69,173.58,173.58,21432.0,169.6134,169.6916,169.5841,169.5841,21432.0
2024-04-24 15:50:00,173.58,173.84,173.54,173.62,55412.0,169.5841,169.8381,169.545,169.6232,55412.0
2024-04-25 09:30:00,172.84,173.37,172.58,172.58,62929.0,168.8611,169.3789,168.6071,168.6071,62929.0
2024-04-25 09:40:00,172.53,172.74,172.21,172.22,48979.0,168.5583,168.7634,168.2456,168.2554,48979.0
2024-04-25 09:50:00,172.19,172.27,171.88,172.02,16723.0,168.2261,168.3042,167.9232,168.06,16723.0
2024-04-25 10:00:00,171.99,172.01,171.7,171.86,50937.0,168.0307,168.0502,167.7474,167.9037,50937.0
2024-04-25 10:10:00,171.88,172.11,171.79,172.03,33284.0,167.9232,168.1479,167.8353,168.0698,33284.0
2024-04-25 10:20:00,172.07,172.14,171.95,172.13,20401.0,168.1088,168.1772,167.9916,168.1675,20401.0
2024-04-25 10:30:00,172.14,172.19,172.0,172.09,24060.0,168.1772,168.2261,168.0405,168.1284,24060.0
2024-04-25 10:40:00,172.09,172.11,171.93,172.01,18978.0,168.1284,168.1479,167.9721,168.0502,18978.0
2024-04-25 10:50:00,172.07,172.07,171.93,172.01,7495.0,168.1088,168.1088,167.9721,168.0502,7495.0
2024-04-25 11:00:00,171.95,172.09,171.91,172.07,13228.0,167.9916,168.1284,167.9525,168.1088,13228.0
2024-04-25 11:10:00,172.06,172.22,172.0,172.22,15106.0,168.0991,168.2554,168.0405,168.2554,15106.0
2024-04-25 11:20:00,172.22,172.36,172.14,172.31,15409.0,168.2554,168.3922,168.1772,168.3433,15409.0
2024-04-25 11:30:00,172.32,172.33,172.22,172.31,7912.0,168.3531,168.3629,168.2554,168.3433,7912.0
2024-04-25 11:40:00,172.34,172.39,172.27,172.3,17096.0,168.3726,168.4215,168.3042,168.3336,17096.0
2024-04-25 11:50:00,172.29,172.58,172.29,172.57,21093.0,168.3238,168.6071,168.3238,168.5973,21093.0
2024-04-25 12:00:00,172.55,172.63,172.49,172.61,4463.0,168.5778,168.656,168.5192,168.6364,4463.0
2024-04-25 12:10:00,172.53,172.63,172.47,172.63,35811.0,168.5583,168.656,168.4996,168.656,35811.0
2024-04-25 12:20:00,172.59,172.8,172.59,172.77,103811.0,168.6169,168.822,168.6169,168.7927,103811.0
2024-04-25 12:30:00,172.77,172.82,172.69,172.73,60579.0,168.7927,168.8416,168.7146,168.7537,60579.0
2024-04-25 12:40:00,172.75,172.78,172.69,172.75,16211.0,168.7732,168.8025,168.7146,168.7732,16211.0
2024-04-25 12:50:00,172.72,172.9,172.72,172.83,7983.0,168.7439,168.9197,168.7439,168.8513,7983.0
2024-04-25 13:00:00,172.84,172.96,172.77,172.83,18677.0,168.8611,168.9784,168.7927,168.8513,18677.0
2024-04-25 13:10:00,172.79,172.85,172.71,172.75,5075.0,168.8123,168.8709,168.7341,168.7732,5075.0
2024-04-25 13:20:00,172.73,172.79,172.59,172.79,21619.0,168.7537,168.8123,168.6169,168.8123,21619.0
2024-04-25 13:30:00,172.77,173.13,172.73,173.13,9329.0,168.7927,169.1444,168.7537,169.1444,9329.0
2024-04-25 13:40:00,173.11,173.29,173.03,173.25,24319.0,169.1249,169.3008,169.0467,169.2617,24319.0
2024-04-25 13:50:00,173.25,173.4,173.23,173.32,20331.0,169.2617,169.4082,169.2421,169.3301,20331.0
2024-04-25 14:00:00,173.32,173.32,173.19,173.24,17290.0,169.3301,169.3301,169.2031,169.2519,17290.0
2024-04-25 14:10:00,173.21,173.25,173.17,173.23,9236.0,169.2226,169.2617,169.1835,169.2421,9236.0
2024-04-25 14:20:00,173.22,173.26,172.83,172.84,12670.0,169.2324,169.2715,168.8513,168.8611,12670.0
2024-04-25 14:30:00,172.81,173.06,172.81,172.95,14911.0,168.8318,169.0761,168.8318,168.9686,14911.0
2024-04-25 14:40:00,172.9,172.94,172.81,172.88,8390.0,168.9197,168.9588,168.8318,168.9002,8390.0
2024-04-25 14:50:00,172.9,173.05,172.84,173.0,13537.0,168.9197,169.0663,168.8611,169.0174,13537.0
2024-04-25 15:00:00,173.04,173.32,173.03,173.29,11262.0,169.0565,169.3301,169.0467,169.3008,11262.0
2024-04-25 15:10:00,173.26,173.5,173.25,173.5,30111.0,169.2715,169.5059,169.2617,169.5059,30111.0
2024-04-25 15:20:00,173.45,173.55,173.43,173.53,15282.0,169.4571,169.5548,169.4375,169.5352,15282.0
2024-04-25 15:30:00,173.5,173.5,173.32,173.38,24666.0,169.5059,169.5059,169.3301,169.3887,24666.0
2024-04-25 15:40:00,173.38,173.38,173.05,173.07,53693.0,169.3887,169.3887,169.0663,169.0858,53693.0
2024-04-25 15:50:00,173.09,173.23,173.03,173.2,33141.0,169.1054,169.2421,169.0467,169.2128,33141.0
2024-04-26 09:30:00,172.64,173.05,172.41,172.98,62483.0,168.6657,169.0663,168.441,168.9979,62483.0
2024-04-26 09:40:00,173.0,173.21,172.95,173.12,97309.0,169.0174,169.2226,168.9686,169.1347,97309.0
2024-04-26 09:50:00,173.12,173.21,173.02,173.07,55178.0,169.1347,169.2226,169.037,169.0858,55178.0
2024-04-26 10:00:00,173.1,173.45,173.01,173.39,39537.0,169.1151,169.4571,169.0272,169.3985,39537.0
2024-04-26 10:10:00,173.41,173.45,173.21,173.25,19039.0,169.418,169.4571,169.2226,169.2617,19039.0
2024-04-26 10:20:00,173.25,173.31,173.14,173.17,51121.0,169.2617,169.3203,169.1542,169.1835,51121.0
2024-04-26 10:30:00,173.15,173.3,173.07,173.19,9153.0,169.164,169.3105,169.0858,169.2031,9153.0
2024-04-26 10:40:00,173.19,173.19,172.96,172.97,6882.0,169.2031,169.2031,168.9784,168.9881,6882.0
2024-04-26 10:50:00,172.93,173.01,172.86,172.98,10489.0,168.949,169.0272,168.8807,168.9979,10489.0
2024-04-26 11:00:00,172.98,173.12,172.9,172.9,14742.0,168.9979,169.1347,168.9197,168.9197,14742.0
2024-04-26 11:10:00,172.91,172.93,172.71,172.83,30960.0,168.9295,168.949,168.7341,168.8513,30960.0
2024-04-26 11:20:00,172.81,172.82,172.72,172.8,20935.0,168.8318,168.8416,168.7439,168.822,20935.0
2024-04-26 11:30:00,172.83,172.86,172.73,172.83,33192.0,168.8513,168.8807,168.7537,168.8513,33192.0
2024-04-26 11:40:00,172.83,173.03,172.82,172.99,32977.0,168.8513,169.0467,168.8416,169.0077,32977.0
2024-04-26 11:50:00,172.98,173.06,172.92,173.03,28973.0,168.9979,169.0761,168.9393,169.0467,28973.0
2024-04-26 12:00:00,173.06,173.11,172.96,173.11,23014.0,169.0761,169.1249,168.9784,169.1249,23014.0
2024-04-26 12:10:00,173.14,173.19,173.11,173.17,27041.0,169.1542,169.2031,169.1249,169.1835,27041.0
2024-04-26 12:20:00,173.17,173.22,173.16,173.21,22341.0,169.1835,169.2324,169.1738,169.2226,22341.0
2024-04-26 12:30:00,173.21,173.31,173.2,173.27,19183.0,169.2226,169.3203,169.2128,169.2812,19183.0
2024-04-26 12:40:00,173.28,173.31,173.21,173.27,17138.0,169.291,169.3203,169.2226,169.2812,17138.0
2024-04-26 12:50:00,173.28,173.35,173.26,173.35,19099.0,169.291,169.3594,169.2715,169.3594,19099.0
2024-04-26 13:00:00,173.35,173.39,173.29,173.32,20710.0,169.3594,169.3985,169.3008,169.3301,20710.0
2024-04-26 13:10:00,173.33,173.4,173.31,173.35,23314.0,169.3398,169.4082,169.3203,169.3594,23314.0
2024-04-26 13:20:00,173.36,173.43,173.35,173.36,16414.0,169.3691,169.4375,169.3594,169.3691,16414.0
2024-04-26 13:30:00,173.37,173.47,173.34,173.42,18662.0,169.3789,169.4766,169.3496,169.4278,18662.0
2024-04-26 13:40:00,173.4,173.45,173.29,173.45,19270.0,169.4082,169.4571,169.3008,169.4571,19270.0
2024-04-26 13:50:00,173.46,173.5,173.42,173.42,17922.0,169.4668,169.5059,169.4278,169.4278,17922.0
2024-04-26 14:00:00,173.43,173.54,173.4,173.51,22895.0,169.4375,169.545,169.4082,169.5157,22895.0
2024-04-26 14:10:00,173.48,173.55,173.45,173.46,15839.0,169.4864,169.5548,169.4571,169.4668,15839.0
2024-04-26 14:20:00,173.45,173.46,173.4,173.43,25778.0,169.4571,169.4668,169.4082,169.4375,25778.0
2024-04-26 14:30:00,173.41,173.46,173.33,173.46,30271.0,169.418,169.4668,169.3398,169.4668,30271.0
2024-04-26 14:40:00,173.49,173.55,173.46,173.51,26006.0,169.4962,169.5548,169.4668,169.5157,26006.0
2024-04-26 14:50:00,173.52,173.57,173.43,173.55,23456.0,169.5255,169.5743,169.4375,169.5548,23456.0
2024-04-26 15:00:00,173.55,173.59,173.48,173.56,15435.0,169.5548,169.5939,169.4864,169.5645,15435.0
2024-04-26 15:10:00,173.55,173.58,173.46,173.48,28809.0,169.5548,169.5841,169.4668,169.4864,28809.0
2024-04-26 15:20:00,173.48,173.49,173.43,173.49,27492.0,169.4864,169.4962,169.4375,169.4962,27492.0
2024-04-26 15:30:00,173.49,173.49,173.24,173.25,35155.0,169.4962,169.4962,169.2519,169.2617,35155.0
2024-04-26 15:40:00,173.26,173.29,173.12,173.22,46186.0,169.2715,169.3008,169.1347,169.2324,46186.0
2024-04-26 15:50:00,173.22,173.26,173.01,173.02,141982.0,169.2324,169.2715,169.0272,169.037,141982.0
2024-04-29 09:30:00,173.43,174.02,173.26,173.96,59004.0,169.4375,170.014,169.2715,169.9553,59004.0
2024-04-29 09:40:00,173.89,174.03,173.74,173.93,56517.0,169.8869,170.0237,169.7404,169.926,56517.0
2024-04-29 09:50:00,173.92,173.98,173.74,173.76,30066.0,169.9163,169.9749,169.7404,169.7599,30066.0
2024-04-29 10:00:00,173.79,173.99,173.78,173.9,130090.0,169.7892,169.9846,169.7795,169.8967,130090.0
2024-04-29 10:10:00,173.88,174.12,173.88,174.0,19124.0,169.8772,170.1117,169.8772,169.9944,19124.0
2024-04-29 10:20:00,174.0,174.09,173.98,174.05,14433.0,169.9944,170.0823,169.9749,170.0433,14433.0
2024-04-29 10:30:00,174.06,174.11,173.92,173.99,17822.0,170.053,170.1019,169.9163,169.9846,17822.0
2024-04-29 10:40:00,174.02,174.03,173.81,173.89,8649.0,170.014,170.0237,169.8088,169.8869,8649.0
2024-04-29 10:50:00,173.86,173.98,173.85,173.94,17410.0,169.8576,169.9749,169.8479,169.9358,17410.0
2024-04-29 11:00:00,173.94,173.97,173.88,173.92,25531.0,169.9358,169.9651,169.8772,169.9163,25531.0
2024-04-29 11:10:00,173.93,174.01,173.92,173.97,11126.0,169.926,170.0042,169.9163,169.9651,11126.0
2024-04-29 11:20:00,173.97,174.0,173.92,173.96,8585.0,169.9651,169.9944,169.9163,169.9553,8585.0
2024-04-29 11:30:00,173.94,173.97,173.85,173.88,17901.0,169.9358,169.9651,169.8479,169.8772,17901.0
2024-04-29 11:40:00,173.82,173.93,173.82,173.84,8918.0,169.8186,169.926,169.8186,169.8381,8918.0
2024-04-29 11:50:00,173.84,173.95,173.82,173.94,7597.0,169.8381,169.9456,169.8186,169.9358,7597.0
2024-04-29 12:00:00,173.93,174.03,173.91,174.02,16961.0,169.926,170.0237,169.9065,170.014,16961.0
2024-04-29 12:10:00,174.0,174.07,173.98,174.03,19790.0,169.9944,170.0628,169.9749,170.0237,19790.0
2024-04-29 12:20:00,174.03,174.1,174.02,174.06,7308.0,170.0237,170.0921,170.014,170.053,7308.0
2024-04-29 12:30:00,174.1,174.14,174.06,174.12,9689.0,170.0921,170.1312,170.053,170.1117,9689.0
2024-04-29 12:40:00,174.08,174.08,174.01,174.02,11046.0,170.0726,170.0726,170.0042,170.014,11046.0
2024-04-29 12:50:00,173.99,174.01,173.9,173.93,4249.0,169.9846,170.0042,169.8967,169.926,4249.0
2024-04-29 13:00:00,173.93,173.99,173.92,173.97,10009.0,169.926,169.9846,169.9163,169.9651,10009.0
2024-04-29 13:10:00,173.96,173.96,173.9,173.95,6361.0,169.9553,169.9553,169.8967,169.9456,6361.0
2024-04-29 13:20:00,173.96,174.02,173.96,173.98,8784.0,169.9553,170.014,169.9553,169.9749,8784.0
2024-04-29 13:30:00,173.99,174.05,173.95,174.02,16877.0,169.9846,170.0433,169.9456,170.014,16877.0
2024-04-29 13:40:00,174.02,174.03,173.96,173.99,10390.0,170.014,170.0237,169.9553,169.9846,10390.0
2024-04-29 13:50:00,173.98,174.02,173.93,173.94,6573.0,169.9749,170.014,169.926,169.9358,6573.0
2024-04-29 14:00:00,173.9,173.95,173.81,173.94,12578.0,169.8967,169.9456,169.8088,169.9358,12578.0
2024-04-29 14:10:00,173.94,173.97,173.9,173.9,10150.0,169.9358,169.9651,169.8967,169.8967,10150.0
2024-04-29 14:20:00,173.9,173.93,173.85,173.87,9778.0,169.8967,169.926,169.8479,169.8674,9778.0
2024-04-29 14:30:00,173.85,173.85,173.53,173.66,30843.0,169.8479,169.8479,169.5352,169.6622,30843.0
2024-04-29 14:40:00,173.67,173.79,173.67,173.77,10192.0,169.672,169.7892,169.672,169.7697,10192.0
2024-04-29 14:50:00,173.78,173.82,173.71,173.81,15750.0,169.7795,169.8186,169.7111,169.8088,15750.0
2024-04-29 15:00:00,173.78,173.78,173.18,173.39,65188.0,169.7795,169.7795,169.1933,169.3985,65188.0
2024-04-29 15:10:00,173.43,173.51,173.37,173.49,20031.0,169.4375,169.5157,169.3789,169.4962,20031.0
2024-04-29 15:20:00,173.5,173.6,173.43,173.49,9335.0,169.5059,169.6036,169.4375,169.4962,9335.0
2024-04-29 15:30:00,173.52,173.58,173.44,173.5,12826.0,169.5255,169.5841,169.4473,169.5059,12826.0
2024-04-29 15:40:00,173.45,173.63,173.44,173.5,13986.0,169.4571,169.6329,169.4473,169.5059,13986.0
2024-04-29 15:50:00,173.5,173.93,173.5,173.92,247270.0,169.5059,169.926,169.5059,169.9163,247270.0
2024-04-30 09:30:00,173.2,173.28,172.76,173.09,62748.0,169.2128,169.291,168.783,169.1054,62748.0
2024-04-30 09:40:00,173.14,173.38,173.08,173.26,105767.0,169.1542,169.3887,169.0956,169.2715,105767.0
2024-04-30 09:50:00,173.26,173.28,172.94,173.01,70788.0,169.2715,169.291,168.9588,169.0272,70788.0
2024-04-30 10:00:00,173.03,173.21,172.94,173.13,107550.0,169.0467,169.2226,168.9588,169.1444,107550.0
2024-04-30 10:10:00,173.14,173.25,173.04,173.19,14285.0,169.1542,169.2617,169.0565,169.2031,14285.0
2024-04-30 10:20:00,173.17,173.2,172.95,172.95,24813.0,169.1835,169.2128,168.9686,168.9686,24813.0
2024-04-30 10:30:00,172.93,172.94,172.75,172.93,15732.0,168.949,168.9588,168.7732,168.949,15732.0
2024-04-30 10:40:00,172.91,173.22,172.91,173.16,18111.0,168.9295,169.2324,168.9295,169.1738,18111.0
2024-04-30 10:50:00,173.15,173.18,173.09,173.12,10900.0,169.164,169.1933,169.1054,169.1347,10900.0
2024-04-30 11:00:00,173.11,173.11,172.7,172.73,19455.0,169.1249,169.1249,168.7243,168.7537,19455.0
2024-04-30 11:10:00,172.71,172.72,172.44,172.56,15466.0,168.7341,168.7439,168.4703,168.5876,15466.0
2024-04-30 11:20:00,172.56,172.67,172.52,172.6,16398.0,168.5876,168.695,168.5485,168.6266,16398.0
2024-04-30 11:30:00,172.61,172.61,172.41,172.51,8245.0,168.6364,168.6364,168.441,168.5387,8245.0
2024-04-30 11:40:00,172.53,172.54,172.4,172.45,12236.0,168.5583,168.568,168.4312,168.4801,12236.0
2024-04-30 11:50:00,172.46,172.56,172.36,172.51,10091.0,168.4899,168.5876,168.3922,168.5387,10091.0
2024-04-30 12:00:00,172.5,172.52,172.39,172.49,22591.0,168.5289,168.5485,168.4215,168.5192,22591.0
2024-04-30 12:10:00,172.48,172.57,172.47,172.56,16077.0,168.5094,168.5973,168.4996,168.5876,16077.0
2024-04-30 12:20:00,172.55,172.64,172.48,172.49,50037.0,168.5778,168.6657,168.5094,168.5192,50037.0
2024-04-30 12:30:00,172.49,172.49,172.08,172.16,33131.0,168.5192,168.5192,168.1186,168.1968,33131.0
2024-04-30 12:40:00,172.16,172.21,172.05,172.1,8324.0,168.1968,168.2456,168.0893,168.1382,8324.0
2024-04-30 12:50:00,172.13,172.2,172.1,172.14,7046.0,168.1675,168.2359,168.1382,168.1772,7046.0
2024-04-30 13:00:00,172.12,172.23,172.06,172.16,7018.0,168.1577,168.2652,168.0991,168.1968,7018.0
2024-04-30 13:10:00,172.18,172.21,172.07,172.12,10877.0,168.2163,168.2456,168.1088,168.1577,10877.0
2024-04-30 13:20:00,172.16,172.28,172.16,172.18,3648.0,168.1968,168.314,168.1968,168.2163,3648.0
2024-04-30 13:30:00,172.18,172.26,172.16,172.26,7577.0,168.2163,168.2945,168.1968,168.2945,7577.0
2024-04-30 13:40:00,172.27,172.37,172.19,172.36,5496.0,168.3042,168.4019,168.2261,168.3922,5496.0
2024-04-30 13:50:00,172.37,172.5,172.35,172.5,14744.0,168.4019,168.5289,168.3824,168.5289,14744.0
2024-04-30 14:00:00,172.49,172.58,172.42,172.42,12595.0,168.5192,168.6071,168.4508,168.4508,12595.0
2024-04-30 14:10:00,172.42,172.47,172.37,172.38,26659.0,168.4508,168.4996,168.4019,168.4117,26659.0
2024-04-30 14:20:00,172.39,172.45,172.19,172.24,9753.0,168.4215,168.4801,168.2261,168.2749,9753.0
2024-04-30 14:30:00,172.2,172.35,172.2,172.31,11010.0,168.2359,168.3824,168.2359,168.3433,11010.0
2024-04-30 14:40:00,172.31,172.32,172.1,172.1,22600.0,168.3433,168.3531,168.1382,168.1382,22600.0
2024-04-30 14:50:00,172.06,172.1,171.95,172.1,12693.0,168.0991,168.1382,167.9916,168.1382,12693.0
2024-04-30 15:00:00,172.09,172.22,172.09,172.16,11808.0,168.1284,168.2554,168.1284,168.1968,11808.0
2024-04-30 15:10:00,172.18,172.21,171.97,171.98,12924.0,168.2163,168.2456,168.0111,168.0209,12924.0
2024-04-30 15:20:00,172.01,172.03,171.9,171.99,12914.0,168.0502,168.0698,167.9428,168.0307,12914.0
2024-04-30 15:30:00,171.99,172.03,171.82,171.87,18190.0,168.0307,168.0698,167.8646,167.9134,18190.0
2024-04-30 15:40:00,171.87,172.04,171.85,172.01,26110.0,167.9134,168.0795,167.8939,168.0502,26110.0
2024-04-30 15:50:00,171.99,172.0,171.49,171.55,167537.0,168.0307,168.0405,167.5422,167.6008,167537.0
2024-05-01 09:30:00,171.13,171.8,171.13,171.36,59813.0,167.1905,167.8451,167.1905,167.4152,59813.0
2024-05-01 09:40:00,171.38,171.38,170.97,171.14,24820.0,167.4347,167.4347,167.0342,167.2003,24820.0
2024-05-01 09:50:00,171.09,171.11,170.92,171.1,21414.0,167.1514,167.1709,166.9853,167.1612,21414.0
2024-05-01 10:00:00,171.18,171.24,170.92,171.19,21773.0,167.2393,167.298,166.9853,167.2491,21773.0
2024-05-01 10:10:00,171.17,171.27,171.07,171.1,24705.0,167.2296,167.3273,167.1319,167.1612,24705.0
2024-05-01 10:20:00,171.12,171.16,171.01,171.1,29735.0,167.1807,167.2198,167.0732,167.1612,29735.0
2024-05-01 10:30:00,171.05,171.08,170.94,170.94,12013.0,167.1123,167.1416,167.0049,167.0049,12013.0
2024-05-01 10:40:00,170.93,171.02,170.79,171.0,84833.0,166.9951,167.083,166.8583,167.0635,84833.0
2024-05-01 10:50:00,171.01,171.19,170.98,171.15,9112.0,167.0732,167.2491,167.0439,167.21,9112.0
2024-05-01 11:00:00,171.19,171.28,171.14,171.18,15804.0,167.2491,167.337,167.2003,167.2393,15804.0
2024-05-01 11:10:00,171.2,171.21,171.04,171.07,9433.0,167.2589,167.2686,167.1026,167.1319,9433.0
2024-05-01 11:20:00,171.05,171.21,171.04,171.2,12550.0,167.1123,167.2686,167.1026,167.2589,12550.0
2024-05-01 11:30:00,171.18,171.22,171.08,171.17,6474.0,167.2393,167.2784,167.1416,167.2296,6474.0
2024-05-01 11:40:00,171.17,171.3,171.17,171.19,20681.0,167.2296,167.3566,167.2296,167.2491,20681.0
2024-05-01 11:50:00,171.19,171.24,171.12,171.21,17917.0,167.2491,167.298,167.1807,167.2686,17917.0
2024-05-01 12:00:00,171.2,171.27,171.13,171.26,7446.0,167.2589,167.3273,167.1905,167.3175,7446.0
2024-05-01 12:10:00,171.27,171.39,171.27,171.3,45143.0,167.3273,167.4445,167.3273,167.3566,45143.0
2024-05-01 12:20:00,171.29,171.37,171.24,171.35,3468.0,167.3468,167.425,167.298,167.4054,3468.0
2024-05-01 12:30:00,171.35,171.36,171.23,171.25,6762.0,167.4054,167.4152,167.2882,167.3077,6762.0
2024-05-01 12:40:00,171.25,171.29,171.21,171.24,9247.0,167.3077,167.3468,167.2686,167.298,9247.0
2024-05-01 12:50:00,171.26,171.26,171.16,171.19,18316.0,167.3175,167.3175,167.2198,167.2491,18316.0
2024-05-01 13:00:00,171.2,171.23,171.1,171.14,8429.0,167.2589,167.2882,167.1612,167.2003,8429.0
2024-05-01 13:10:00,171.13,171.16,171.06,171.09,12975.0,167.1905,167.2198,167.1221,167.1514,12975.0
2024-05-01 13:20:00,171.11,171.29,171.1,171.26,22044.0,167.1709,167.3468,167.1612,167.3175,22044.0
2024-05-01 13:30:00,171.26,171.48,171.25,171.39,11946.0,167.3175,167.5324,167.3077,167.4445,11946.0
2024-05-01 13:40:00,171.39,171.39,171.27,171.3,20095.0,167.4445,167.4445,167.3273,167.3566,20095.0
2024-05-01 13:50:00,171.3,171.3,171.2,171.23,13301.0,167.3566,167.3566,167.2589,167.2882,13301.0
2024-05-01 14:00:00,171.23,171.53,171.13,171.33,45732.0,167.2882,167.5813,167.1905,167.3859,45732.0
2024-05-01 14:10:00,171.31,171.39,171.18,171.35,21853.0,167.3663,167.4445,167.2393,167.4054,21853.0
2024-05-01 14:20:00,171.33,171.79,171.3,171.78,23723.0,167.3859,167.8353,167.3566,167.8255,23723.0
2024-05-01 14:30:00,171.77,172.16,171.1,172.14,102378.0,167.8158,168.1968,167.1612,168.1772,102378.0
2024-05-01 14:40:00,172.11,172.87,172.04,172.86,53128.0,168.1479,168.8904,168.0795,168.8807,53128.0
2024-05-01 14:50:00,172.92,173.12,172.85,173.03,44814.0,168.9393,169.1347,168.8709,169.0467,44814.0
2024-05-01 15:00:00,173.06,173.27,172.67,172.97,59484.0,169.0761,169.2812,168.695,168.9881,59484.0
2024-05-01 15:10:00,172.94,173.01,172.67,172.73,33660.0,168.9588,169.0272,168.695,168.7537,33660.0
2024-05-01 15:20:00,172.66,172.95,172.43,172.64,47115.0,168.6853,168.9686,168.4606,168.6657,47115.0
2024-05-01 15:30:00,172.58,172.58,171.7,171.85,30210.0,168.6071,168.6071,167.7474,167.8939,30210.0
2024-05-01 15:40:00,171.85,172.09,171.67,171.91,30572.0,167.8939,168.1284,167.7181,167.9525,30572.0
2024-05-01 15:50:00,171.93,171.93,171.12,171.13,82336.0,167.9721,167.9721,167.1807,167.1905,82336.0
2024-05-02 09:30:00,172.32,172.39,171.39,171.48,83814.0,168.3531,168.4215,167.4445,167.5324,83814.0
2024-05-02 09:40:00,171.47,171.57,171.1,171.22,26109.0,167.5227,167.6204,167.1612,167.2784,26109.0
2024-05-02 09:50:00,171.21,171.37,171.18,171.23,21868.0,167.2686,167.425,167.2393,167.2882,21868.0
2024-05-02 10:00:00,171.25,171.3,170.7,170.75,59902.0,167.3077,167.3566,166.7704,166.8192,59902.0
2024-05-02 10:10:00,170.71,171.23,170.71,171.22,18000.0,166.7802,167.2882,166.7802,167.2784,18000.0
2024-05-02 10:20:00,171.17,171.45,171.12,171.41,19397.0,167.2296,167.5031,167.1807,167.464,19397.0
2024-05-02 10:30:00,171.4,171.53,171.28,171.28,7528.0,167.4543,167.5813,167.337,167.337,7528.0
2024-05-02 10:40:00,171.26,171.26,170.95,171.25,8776.0,167.3175,167.3175,167.0146,167.3077,8776.0
2024-05-02 10:50:00,171.24,171.53,171.17,171.47,17829.0,167.298,167.5813,167.2296,167.5227,17829.0
2024-05-02 11:00:00,171.46,171.65,171.36,171.63,21408.0,167.5129,167.6985,167.4152,167.679,21408.0
2024-05-02 11:10:00,171.62,171.63,171.51,171.54,9970.0,167.6692,167.679,167.5617,167.591,9970.0
2024-05-02 11:20:00,171.52,171.57,171.31,171.35,7405.0,167.5715,167.6204,167.3663,167.4054,7405.0
2024-05-02 11:30:00,171.33,171.36,171.15,171.29,8276.0,167.3859,167.4152,167.21,167.3468,8276.0
2024-05-02 11:40:00,171.33,171.42,171.32,171.37,15615.0,167.3859,167.4738,167.3761,167.425,15615.0
2024-05-02 11:50:00,171.36,171.49,171.36,171.44,8890.0,167.4152,167.5422,167.4152,167.4933,8890.0
2024-05-02 12:00:00,171.44,171.45,171.31,171.31,11137.0,167.4933,167.5031,167.3663,167.3663,11137.0
2024-05-02 12:10:00,171.34,171.36,171.23,171.26,13795.0,167.3957,167.4152,167.2882,167.3175,13795.0
2024-05-02 12:20:00,171.25,171.42,171.24,171.38,12759.0,167.3077,167.4738,167.298,167.4347,12759.0
2024-05-02 12:30:00,171.37,171.4,171.16,171.39,10095.0,167.425,167.4543,167.2198,167.4445,10095.0
2024-05-02 12:40:00,171.39,171.47,171.36,171.47,2672.0,167.4445,167.5227,167.4152,167.5227,2672.0
2024-05-02 12:50:00,171.48,171.51,171.38,171.45,31114.0,167.5324,167.5617,167.4347,167.5031,31114.0
2024-05-02 13:00:00,171.46,171.63,171.45,171.61,4143.0,167.5129,167.679,167.5031,167.6594,4143.0
2024-05-02 13:10:00,171.63,171.87,171.62,171.77,15405.0,167.679,167.9134,167.6692,167.8158,15405.0
2024-05-02 13:20:00,171.77,171.95,171.74,171.95,7139.0,167.8158,167.9916,167.7864,167.9916,7139.0
2024-05-02 13:30:00,171.97,171.97,171.76,171.84,5980.0,168.0111,168.0111,167.806,167.8841,5980.0
2024-05-02 13:40:00,171.85,171.93,171.8,171.87,9181.0,167.8939,167.9721,167.8451,167.9134,9181.0
2024-05-02 13:50:00,171.87,171.94,171.86,171.9,7204.0,167.9134,167.9818,167.9037,167.9428,7204.0
2024-05-02 14:00:00,171.92,172.11,171.89,172.06,14618.0,167.9623,168.1479,167.933,168.0991,14618.0
2024-05-02 14:10:00,172.08,172.1,171.92,171.97,11689.0,168.1186,168.1382,167.9623,168.0111,11689.0
2024-05-02 14:20:00,171.95,172.09,171.94,172.09,18416.0,167.9916,168.1284,167.9818,168.1284,18416.0
2024-05-02 14:30:00,172.08,172.25,172.07,172.23,28089.0,168.1186,168.2847,168.1088,168.2652,28089.0
2024-05-02 14:40:00,172.22,172.41,172.21,172.39,6853.0,168.2554,168.441,168.2456,168.4215,6853.0
2024-05-02 14:50:00,172.36,172.47,172.36,172.44,19992.0,168.3922,168.4996,168.3922,168.4703,19992.0
2024-05-02 15:00:00,172.42,172.5,172.26,172.5,27619.0,168.4508,168.5289,168.2945,168.5289,27619.0
2024-05-02 15:10:00,172.49,172.56,172.27,172.3,44799.0,168.5192,168.5876,168.3042,168.3336,44799.0
2024-05-02 15:20:00,172.31,172.45,172.31,172.31,36701.0,168.3433,168.4801,168.3433,168.3433,36701.0
2024-05-02 15:30:00,172.26,172.29,171.95,172.05,33387.0,168.2945,168.3238,167.9916,168.0893,33387.0
2024-05-02 15:40:00,172.05,172.09,171.82,171.94,91895.0,168.0893,168.1284,167.8646,167.9818,91895.0
2024-05-02 15:50:00,171.94,172.21,171.82,172.16,137762.0,167.9818,168.2456,167.8646,168.1968,137762.0
2024-05-03 09:30:00,173.43,173.67,172.85,173.12,64911.0,169.4375,169.672,168.8709,169.1347,64911.0
2024-05-03 09:40:00,173.12,173.45,173.12,173.37,76833.0,169.1347,169.4571,169.1347,169.3789,76833.0
2024-05-03 09:50:00,173.36,173.52,173.25,173.47,22359.0,169.3691,169.5255,169.2617,169.4766,22359.0
2024-05-03 10:00:00,173.47,173.68,172.74,172.86,71861.0,169.4766,169.6818,168.7634,168.8807,71861.0
2024-05-03 10:10:00,172.87,172.96,172.6,172.68,41665.0,168.8904,168.9784,168.6266,168.7048,41665.0
2024-05-03 10:20:00,172.62,172.74,172.45,172.68,8287.0,168.6462,168.7634,168.4801,168.7048,8287.0
2024-05-03 10:30:00,172.65,172.79,172.28,172.47,47011.0,168.6755,168.8123,168.314,168.4996,47011.0
2024-05-03 10:40:00,172.52,172.67,172.38,172.54,21195.0,168.5485,168.695,168.4117,168.568,21195.0
2024-05-03 10:50:00,172.5,172.5,172.27,172.33,21726.0,168.5289,168.5289,168.3042,168.3629,21726.0
2024-05-03 11:00:00,172.37,172.53,172.31,172.31,35650.0,168.4019,168.5583,168.3433,168.3433,35650.0
2024-05-03 11:10:00,172.37,172.55,172.31,172.48,46837.0,168.4019,168.5778,168.3433,168.5094,46837.0
2024-05-03 11:20:00,172.51,172.63,172.46,172.62,8063.0,168.5387,168.656,168.4899,168.6462,8063.0
2024-05-03 11:30:00,172.62,172.77,172.62,172.77,20815.0,168.6462,168.7927,168.6462,168.7927,20815.0
2024-05-03 11:40:00,172.78,172.85,172.6,172.67,9567.0,168.8025,168.8709,168.6266,168.695,9567.0
2024-05-03 11:50:00,172.67,172.89,172.67,172.77,9224.0,168.695,168.91,168.695,168.7927,9224.0
2024-05-03 12:00:00,172.78,172.94,172.78,172.94,10335.0,168.8025,168.9588,168.8025,168.9588,10335.0
2024-05-03 12:10:00,172.97,172.97,172.86,172.87,10794.0,168.9881,168.9881,168.8807,168.8904,10794.0
2024-05-03 12:20:00,172.88,173.04,172.86,172.98,6704.0,168.9002,169.0565,168.8807,168.9979,6704.0
2024-05-03 12:30:00,173.02,173.06,172.93,173.06,13787.0,169.037,169.0761,168.949,169.0761,13787.0
2024-05-03 12:40:00,173.06,173.07,172.95,172.97,4617.0,169.0761,169.0858,168.9686,168.9881,4617.0
2024-05-03 12:50:00,172.99,172.99,172.83,172.9,13605.0,169.0077,169.0077,168.8513,168.9197,13605.0
2024-05-03 13:00:00,172.91,173.0,172.87,172.98,4654.0,168.9295,169.0174,168.8904,168.9979,4654.0
2024-05-03 13:10:00,172.96,173.1,172.96,172.99,32937.0,168.9784,169.1151,168.9784,169.0077,32937.0
2024-05-03 13:20:00,172.97,172.98,172.89,172.95,5019.0,168.9881,168.9979,168.91,168.9686,5019.0
2024-05-03 13:30:00,172.97,173.03,172.84,173.03,5029.0,168.9881,169.0467,168.8611,169.0467,5029.0
2024-05-03 13:40:00,173.06,173.08,173.01,173.06,10828.0,169.0761,169.0956,169.0272,169.0761,10828.0
2024-05-03 13:50:00,173.09,173.19,173.05,173.12,6312.0,169.1054,169.2031,169.0663,169.1347,6312.0
2024-05-03 14:00:00,173.12,173.21,173.09,173.18,12016.0,169.1347,169.2226,169.1054,169.1933,12016.0
2024-05-03 14:10:00,173.19,173.2,173.09,173.14,13352.0,169.2031,169.2128,169.1054,169.1542,13352.0
2024-05-03 14:20:00,173.14,173.2,173.14,173.16,12637.0,169.1542,169.2128,169.1542,169.1738,12637.0
2024-05-03 14:30:00,173.1,173.16,173.02,173.02,11040.0,169.1151,169.1738,169.037,169.037,11040.0
2024-05-03 14:40:00,173.0,173.09,172.96,173.04,6064.0,169.0174,169.1054,168.9784,169.0565,6064.0
2024-05-03 14:50:00,173.06,173.08,172.94,173.07,8660.0,169.0761,169.0956,168.9588,169.0858,8660.0
2024-05-03 15:00:00,172.98,173.13,172.97,173.08,11362.0,168.9979,169.1444,168.9881,169.0956,11362.0
2024-05-03 15:10:00,173.1,173.13,173.0,173.05,14094.0,169.1151,169.1444,169.0174,169.0663,14094.0
2024-05-03 15:20:00,173.06,173.14,173.02,173.14,14645.0,169.0761,169.1542,169.037,169.1542,14645.0
2024-05-03 15:30:00,173.11,173.19,173.0,173.12,12204.0,169.1249,169.2031,169.0174,169.1347,12204.0
2024-05-03 15:40:00,173.12,173.16,173.06,173.07,16257.0,169.1347,169.1738,169.0761,169.0858,16257.0
2024-05-03 15:50:00,173.03,173.19,173.0,173.13,40302.0,169.0467,169.2031,169.0174,169.1444,40302.0
2024-05-06 09:30:00,174.07,174.48,173.86,174.08,32166.0,170.0628,170.4634,169.8576,170.0726,32166.0
2024-05-06 09:40:00,174.11,174.31,174.11,174.18,35767.0,170.1019,170.2973,170.1019,170.1703,35767.0
2024-05-06 09:50:00,174.18,174.21,174.09,174.1,9391.0,170.1703,170.1996,170.0823,170.0921,9391.0
2024-05-06 10:00:00,174.14,174.33,174.12,174.31,36084.0,170.1312,170.3168,170.1117,170.2973,36084.0
2024-05-06 10:10:00,174.31,174.43,174.28,174.37,16208.0,170.2973,170.4145,170.268,170.3559,16208.0
2024-05-06 10:20:00,174.36,174.39,174.29,174.3,26079.0,170.3461,170.3754,170.2777,170.2875,26079.0
2024-05-06 10:30:00,174.3,174.34,174.23,174.32,14573.0,170.2875,170.3266,170.2191,170.307,14573.0
2024-05-06 10:40:00,174.34,174.35,174.21,174.28,79077.0,170.3266,170.3364,170.1996,170.268,79077.0
2024-05-06 10:50:00,174.28,174.3,174.19,174.2,5419.0,170.268,170.2875,170.18,170.1898,5419.0
2024-05-06 11:00:00,174.18,174.19,174.02,174.1,9138.0,170.1703,170.18,170.014,170.0921,9138.0
2024-05-06 11:10:00,174.11,174.11,174.02,174.02,10371.0,170.1019,170.1019,170.014,170.014,10371.0
2024-05-06 11:20:00,174.04,174.04,173.93,173.95,7578.0,170.0335,170.0335,169.926,169.9456,7578.0
2024-05-06 11:30:00,173.95,173.97,173.88,173.95,10383.0,169.9456,169.9651,169.8772,169.9456,10383.0
2024-05-06 11:40:00,173.96,174.04,173.92,174.01,19498.0,169.9553,170.0335,169.9163,170.0042,19498.0
2024-05-06 11:50:00,173.99,174.05,173.99,174.03,8667.0,169.9846,170.0433,169.9846,170.0237,8667.0
2024-05-06 12:00:00,174.01,174.03,173.97,174.0,34205.0,170.0042,170.0237,169.9651,169.9944,34205.0
2024-05-06 12:10:00,174.01,174.04,173.96,173.96,2770.0,170.0042,170.0335,169.9553,169.9553,2770.0
2024-05-06 12:20:00,173.96,174.08,173.93,174.07,24933.0,169.9553,170.0726,169.926,170.0628,24933.0
2024-05-06 12:30:00,174.06,174.09,174.01,174.08,26473.0,170.053,170.0823,170.0042,170.0726,26473.0
2024-05-06 12:40:00,174.09,174.15,174.03,174.08,26803.0,170.0823,170.141,170.0237,170.0726,26803.0
2024-05-06 12:50:00,174.09,174.12,174.04,174.12,7185.0,170.0823,170.1117,170.0335,170.1117,7185.0
2024-05-06 13:00:00,174.12,174.24,174.11,174.13,12764.0,170.1117,170.2289,170.1019,170.1214,12764.0
2024-05-06 13:10:00,174.13,174.15,174.07,174.09,19574.0,170.1214,170.141,170.0628,170.0823,19574.0
2024-05-06 13:20:00,174.09,174.18,174.09,174.17,2852.0,170.0823,170.1703,170.0823,170.1605,2852.0
2024-05-06 13:30:00,174.18,174.23,174.16,174.2,10340.0,170.1703,170.2191,170.1507,170.1898,10340.0
2024-05-06 13:40:00,174.19,174.22,174.14,174.18,14642.0,170.18,170.2094,170.1312,170.1703,14642.0
2024-05-06 13:50:00,174.17,174.26,174.17,174.19,10224.0,170.1605,170.2484,170.1605,170.18,10224.0
2024-05-06 14:00:00,174.18,174.26,174.18,174.24,12914.0,170.1703,170.2484,170.1703,170.2289,12914.0
2024-05-06 14:10:00,174.28,174.3,174.26,174.28,38024.0,170.268,170.2875,170.2484,170.268,38024.0
2024-05-06 14:20:00,174.28,174.43,174.21,174.38,12233.0,170.268,170.4145,170.1996,170.3657,12233.0
2024-05-06 14:30:00,174.4,174.43,174.32,174.33,6483.0,170.3852,170.4145,170.307,170.3168,6483.0
2024-05-06 14:40:00,174.34,174.36,174.28,174.32,25221.0,170.3266,170.3461,170.268,170.307,25221.0
2024-05-06 14:50:00,174.32,174.32,174.22,174.22,26791.0,170.307,170.307,170.2094,170.2094,26791.0
2024-05-06 15:00:00,174.21,174.26,174.17,174.2,12810.0,170.1996,170.2484,170.1605,170.1898,12810.0
2024-05-06 15:10:00,174.2,174.2,174.07,174.14,17090.0,170.1898,170.1898,170.0628,170.1312,17090.0
2024-05-06 15:20:00,174.14,174.15,174.1,174.11,17868.0,170.1312,170.141,170.0921,170.1019,17868.0
2024-05-06 15:30:00,174.1,174.18,174.09,174.17,21039.0,170.0921,170.1703,170.0823,170.1605,21039.0
2024-05-06 15:40:00,174.18,174.26,174.16,174.26,27263.0,170.1703,170.2484,170.1507,170.2484,27263.0
2024-05-06 15:50:00,174.25,174.51,174.19,174.51,90877.0,170.2387,170.4927,170.18,170.4927,90877.0
2024-05-07 09:30:00,174.75,175.07,174.75,175.06,43179.0,170.7271,171.0398,170.7271,171.03,43179.0
2024-05-07 09:40:00,175.09,175.13,174.91,174.96,13328.0,171.0593,171.0984,170.8835,170.9323,13328.0
2024-05-07 09:50:00,174.97,175.14,174.97,175.01,21966.0,170.9421,171.1082,170.9421,170.9812,21966.0
2024-05-07 10:00:00,175.03,175.09,174.93,175.06,17972.0,171.0007,171.0593,170.903,171.03,17972.0
2024-05-07 10:10:00,175.06,175.12,175.06,175.11,21882.0,171.03,171.0886,171.03,171.0789,21882.0
2024-05-07 10:20:00,175.13,175.2,175.07,175.19,11714.0,171.0984,171.1668,171.0398,171.157,11714.0
2024-05-07 10:30:00,175.14,175.19,175.09,175.09,15092.0,171.1082,171.157,171.0593,171.0593,15092.0
2024-05-07 10:40:00,175.08,175.14,175.01,175.14,11256.0,171.0496,171.1082,170.9812,171.1082,11256.0
2024-05-07 10:50:00,175.15,175.26,175.09,175.22,23950.0,171.1179,171.2254,171.0593,171.1863,23950.0
2024-05-07 11:00:00,175.22,175.29,175.21,175.21,4385.0,171.1863,171.2547,171.1766,171.1766,4385.0
2024-05-07 11:10:00,175.21,175.26,175.17,175.17,24262.0,171.1766,171.2254,171.1375,171.1375,24262.0
2024-05-07 11:20:00,175.17,175.19,175.13,175.17,8521.0,171.1375,171.157,171.0984,171.1375,8521.0
2024-05-07 11:30:00,175.15,175.17,175.03,175.06,5320.0,171.1179,171.1375,171.0007,171.03,5320.0
2024-05-07 11:40:00,175.04,175.09,175.03,175.08,3345.0,171.0105,171.0593,171.0007,171.0496,3345.0
2024-05-07 11:50:00,175.06,175.1,175.02,175.06,10410.0,171.03,171.0691,170.9909,171.03,10410.0
2024-05-07 12:00:00,175.06,175.09,175.03,175.09,9723.0,171.03,171.0593,171.0007,171.0593,9723.0
2024-05-07 12:10:00,175.11,175.12,175.02,175.07,8668.0,171.0789,171.0886,170.9909,171.0398,8668.0
2024-05-07 12:20:00,175.06,175.13,175.05,175.11,7248.0,171.03,171.0984,171.0202,171.0789,7248.0
2024-05-07 12:30:00,175.1,175.12,175.01,175.06,29118.0,171.0691,171.0886,170.9812,171.03,29118.0
2024-05-07 12:40:00,175.05,175.07,174.94,174.96,9815.0,171.0202,171.0398,170.9128,170.9323,9815.0
2024-05-07 12:50:00,174.97,174.98,174.89,174.98,9762.0,170.9421,170.9519,170.8639,170.9519,9762.0
2024-05-07 13:00:00,174.99,175.01,174.97,175.0,2771.0,170.9616,170.9812,170.9421,170.9714,2771.0
2024-05-07 13:10:00,175.03,175.06,175.0,175.05,10168.0,171.0007,171.03,170.9714,171.0202,10168.0
2024-05-07 13:20:00,175.06,175.13,175.04,175.13,11955.0,171.03,171.0984,171.0105,171.0984,11955.0
2024-05-07 13:30:00,175.11,175.14,175.01,175.02,13195.0,171.0789,171.1082,170.9812,170.9909,13195.0
2024-05-07 13:40:00,175.01,175.03,174.81,174.81,11807.0,170.9812,171.0007,170.7858,170.7858,11807.0
2024-05-07 13:50:00,174.81,174.89,174.72,174.73,3690.0,170.7858,170.8639,170.6978,170.7076,3690.0
2024-05-07 14:00:00,174.76,174.87,174.76,174.8,8336.0,170.7369,170.8444,170.7369,170.776,8336.0
2024-05-07 14:10:00,174.85,174.88,174.78,174.78,9873.0,170.8248,170.8542,170.7565,170.7565,9873.0
2024-05-07 14:20:00,174.8,174.84,174.78,174.81,14959.0,170.776,170.8151,170.7565,170.7858,14959.0
2024-05-07 14:30:00,174.8,174.81,174.71,174.76,23321.0,170.776,170.7858,170.6881,170.7369,23321.0
2024-05-07 14:40:00,174.76,174.84,174.76,174.83,6681.0,170.7369,170.8151,170.7369,170.8053,6681.0
2024-05-07 14:50:00,174.8,174.82,174.76,174.81,31314.0,170.776,170.7955,170.7369,170.7858,31314.0
2024-05-07 15:00:00,174.78,174.86,174.74,174.84,9965.0,170.7565,170.8346,170.7174,170.8151,9965.0
2024-05-07 15:10:00,174.83,174.85,174.73,174.78,14995.0,170.8053,170.8248,170.7076,170.7565,14995.0
2024-05-07 15:20:00,174.8,174.9,174.78,174.87,84228.0,170.776,170.8737,170.7565,170.8444,84228.0
2024-05-07 15:30:00,174.87,174.93,174.85,174.92,9907.0,170.8444,170.903,170.8248,170.8932,9907.0
2024-05-07 15:40:00,174.93,174.94,174.84,174.93,13155.0,170.903,170.9128,170.8151,170.903,13155.0
2024-05-07 15:50:00,174.95,175.03,174.81,174.84,46065.0,170.9225,171.0007,170.7858,170.8151,46065.0
2024-05-08 09:30:00,174.39,174.56,174.3,174.53,57287.0,170.3754,170.5415,170.2875,170.5122,57287.0
2024-05-08 09:40:00,174.55,174.72,174.45,174.7,65850.0,170.5318,170.6978,170.4341,170.6783,65850.0
2024-05-08 09:50:00,174.69,174.78,174.67,174.73,48188.0,170.6685,170.7565,170.649,170.7076,48188.0
2024-05-08 10:00:00,174.73,174.79,174.62,174.7,24557.0,170.7076,170.7662,170.6001,170.6783,24557.0
2024-05-08 10:10:00,174.71,174.74,174.63,174.7,18528.0,170.6881,170.7174,170.6099,170.6783,18528.0
2024-05-08 10:20:00,174.7,174.8,174.68,174.75,13294.0,170.6783,170.776,170.6588,170.7271,13294.0
2024-05-08 10:30:00,174.74,174.79,174.71,174.78,12727.0,170.7174,170.7662,170.6881,170.7565,12727.0
2024-05-08 10:40:00,174.78,174.94,174.78,174.91,22299.0,170.7565,170.9128,170.7565,170.8835,22299.0
2024-05-08 10:50:00,174.92,174.98,174.9,174.96,15334.0,170.8932,170.9519,170.8737,170.9323,15334.0
2024-05-08 11:00:00,174.96,174.99,174.9,174.92,45819.0,170.9323,170.9616,170.8737,170.8932,45819.0
2024-05-08 11:10:00,174.94,174.94,174.83,174.89,15618.0,170.9128,170.9128,170.8053,170.8639,15618.0
2024-05-08 11:20:00,174.89,174.97,174.86,174.92,7666.0,170.8639,170.9421,170.8346,170.8932,7666.0
2024-05-08 11:30:00,174.9,175.01,174.88,174.96,9087.0,170.8737,170.9812,170.8542,170.9323,9087.0
2024-05-08 11:40:00,174.94,174.96,174.88,174.93,10599.0,170.9128,170.9323,170.8542,170.903,10599.0
2024-05-08 11:50:00,174.95,174.95,174.87,174.88,9358.0,170.9225,170.9225,170.8444,170.8542,9358.0
2024-05-08 12:00:00,174.9,174.93,174.86,174.88,10694.0,170.8737,170.903,170.8346,170.8542,10694.0
2024-05-08 12:10:00,174.88,174.89,174.83,174.86,7836.0,170.8542,170.8639,170.8053,170.8346,7836.0
2024-05-08 12:20:00,174.87,174.87,174.78,174.78,19902.0,170.8444,170.8444,170.7565,170.7565,19902.0
2024-05-08 12:30:00,174.8,174.81,174.65,174.72,17828.0,170.776,170.7858,170.6295,170.6978,17828.0
2024-05-08 12:40:00,174.73,174.85,174.73,174.82,12146.0,170.7076,170.8248,170.7076,170.7955,12146.0
2024-05-08 12:50:00,174.83,174.85,174.76,174.78,14153.0,170.8053,170.8248,170.7369,170.7565,14153.0
2024-05-08 13:00:00,174.78,174.83,174.67,174.8,14698.0,170.7565,170.8053,170.649,170.776,14698.0
2024-05-08 13:10:00,174.78,174.83,174.77,174.81,7780.0,170.7565,170.8053,170.7467,170.7858,7780.0
2024-05-08 13:20:00,174.78,174.81,174.74,174.78,20282.0,170.7565,170.7858,170.7174,170.7565,20282.0
2024-05-08 13:30:00,174.75,174.8,174.74,174.77,24317.0,170.7271,170.776,170.7174,170.7467,24317.0
2024-05-08 13:40:00,174.75,174.9,174.75,174.89,15128.0,170.7271,170.8737,170.7271,170.8639,15128.0
2024-05-08 13:50:00,174.9,174.96,174.89,174.94,15624.0,170.8737,170.9323,170.8639,170.9128,15624.0
2024-05-08 14:00:00,174.94,175.0,174.91,174.98,11074.0,170.9128,170.9714,170.8835,170.9519,11074.0
2024-05-08 14:10:00,174.98,175.02,174.96,175.0,24635.0,170.9519,170.9909,170.9323,170.9714,24635.0
2024-05-08 14:20:00,175.0,175.04,174.94,175.02,20592.0,170.9714,171.0105,170.9128,170.9909,20592.0
2024-05-08 14:30:00,175.02,175.05,174.96,175.01,17184.0,170.9909,171.0202,170.9323,170.9812,17184.0
2024-05-08 14:40:00,175.03,175.03,174.97,174.98,17565.0,171.0007,171.0007,170.9421,170.9519,17565.0
2024-05-08 14:50:00,174.98,175.0,174.9,174.93,11104.0,170.9519,170.9714,170.8737,170.903,11104.0
2024-05-08 15:00:00,174.91,175.0,174.82,174.99,13586.0,170.8835,170.9714,170.7955,170.9616,13586.0
2024-05-08 15:10:00,174.99,175.05,174.97,175.05,27553.0,170.9616,171.0202,170.9421,171.0202,27553.0
2024-05-08 15:20:00,175.04,175.1,175.03,175.05,25334.0,171.0105,171.0691,171.0007,171.0202,25334.0
2024-05-08 15:30:00,175.04,175.11,175.02,175.07,22008.0,171.0105,171.0789,170.9909,171.0398,22008.0
2024-05-08 15:40:00,175.07,175.21,175.07,175.17,27619.0,171.0398,171.1766,171.0398,171.1375,27619.0
2024-05-08 15:50:00,175.18,175.23,175.01,175.02,55640.0,171.1473,171.1961,170.9812,170.9909,55640.0
2024-05-09 09:30:00,175.24,175.29,175.03,175.11,60559.0,171.2059,171.2547,171.0007,171.0789,60559.0
2024-05-09 09:40:00,175.07,175.48,175.03,175.42,25958.0,171.0398,171.4403,171.0007,171.3817,25958.0
2024-05-09 09:50:00,175.43,175.52,175.42,175.49,17581.0,171.3915,171.4794,171.3817,171.4501,17581.0
2024-05-09 10:00:00,175.5,175.73,175.49,175.73,27561.0,171.4599,171.6846,171.4501,171.6846,27561.0
2024-05-09 10:10:00,175.74,175.84,175.72,175.8,20885.0,171.6944,171.7921,171.6748,171.753,20885.0
2024-05-09 10:20:00,175.8,175.96,175.8,175.93,33083.0,171.753,171.9093,171.753,171.88,33083.0
2024-05-09 10:30:00,175.93,176.09,175.92,176.05,30273.0,171.88,172.0363,171.8702,171.9972,30273.0
2024-05-09 10:40:00,176.04,176.09,176.0,176.09,12439.0,171.9875,172.0363,171.9484,172.0363,12439.0
2024-05-09 10:50:00,176.06,176.12,176.04,176.11,14445.0,172.007,172.0656,171.9875,172.0558,14445.0
2024-05-09 11:00:00,176.11,176.15,176.05,176.09,13213.0,172.0558,172.0949,171.9972,172.0363,13213.0
2024-05-09 11:10:00,176.09,176.12,176.02,176.02,11622.0,172.0363,172.0656,171.9679,171.9679,11622.0
2024-05-09 11:20:00,176.03,176.03,175.94,175.98,11121.0,171.9777,171.9777,171.8898,171.9288,11121.0
2024-05-09 11:30:00,175.99,175.99,175.88,175.88,10159.0,171.9386,171.9386,171.8311,171.8311,10159.0
2024-05-09 11:40:00,175.87,175.95,175.85,175.93,15937.0,171.8214,171.8995,171.8018,171.88,15937.0
2024-05-09 11:50:00,175.91,175.94,175.88,175.92,13726.0,171.8604,171.8898,171.8311,171.8702,13726.0
2024-05-09 12:00:00,175.93,175.96,175.91,175.95,11096.0,171.88,171.9093,171.8604,171.8995,11096.0
2024-05-09 12:10:00,175.96,176.0,175.92,175.96,10593.0,171.9093,171.9484,171.8702,171.9093,10593.0
2024-05-09 12:20:00,175.96,175.99,175.93,175.94,5516.0,171.9093,171.9386,171.88,171.8898,5516.0
2024-05-09 12:30:00,175.93,175.99,175.89,175.98,10048.0,171.88,171.9386,171.8409,171.9288,10048.0
2024-05-09 12:40:00,176.0,176.02,175.95,175.97,16899.0,171.9484,171.9679,171.8995,171.9191,16899.0
2024-05-09 12:50:00,175.98,176.04,175.95,175.96,6771.0,171.9288,171.9875,171.8995,171.9093,6771.0
2024-05-09 13:00:00,175.97,176.11,175.94,176.02,13426.0,171.9191,172.0558,171.8898,171.9679,13426.0
2024-05-09 13:10:00,176.03,176.09,176.0,176.01,20451.0,171.9777,172.0363,171.9484,171.9581,20451.0
2024-05-09 13:20:00,175.99,176.09,175.94,176.09,13740.0,171.9386,172.0363,171.8898,172.0363,13740.0
2024-05-09 13:30:00,176.09,176.1,176.04,176.07,8212.0,172.0363,172.0461,171.9875,172.0168,8212.0
2024-05-09 13:40:00,176.08,176.14,176.04,176.1,4791.0,172.0265,172.0852,171.9875,172.0461,4791.0
2024-05-09 13:50:00,176.07,176.07,176.03,176.04,15375.0,172.0168,172.0168,171.9777,171.9875,15375.0
2024-05-09 14:00:00,176.03,176.09,176.01,176.06,9863.0,171.9777,172.0363,171.9581,172.007,9863.0
2024-05-09 14:10:00,176.06,176.1,176.02,176.07,9489.0,172.007,172.0461,171.9679,172.0168,9489.0
2024-05-09 14:20:00,176.07,176.17,176.04,176.17,6491.0,172.0168,172.1145,171.9875,172.1145,6491.0
2024-05-09 14:30:00,176.16,176.21,176.12,176.2,19900.0,172.1047,172.1535,172.0656,172.1438,19900.0
2024-05-09 14:40:00,176.17,176.27,176.17,176.25,14117.0,172.1145,172.2122,172.1145,172.1926,14117.0
2024-05-09 14:50:00,176.26,176.34,176.26,176.31,19120.0,172.2024,172.2805,172.2024,172.2512,19120.0
2024-05-09 15:00:00,176.31,176.34,176.25,176.31,16967.0,172.2512,172.2805,172.1926,172.2512,16967.0
2024-05-09 15:10:00,176.32,176.34,176.28,176.34,20030.0,172.261,172.2805,172.2219,172.2805,20030.0
2024-05-09 15:20:00,176.34,176.37,176.31,176.34,21147.0,172.2805,172.3099,172.2512,172.2805,21147.0
2024-05-09 15:30:00,176.34,176.48,176.31,176.43,29581.0,172.2805,172.4173,172.2512,172.3685,29581.0
2024-05-09 15:40:00,176.42,176.46,176.38,176.45,37663.0,172.3587,172.3978,172.3196,172.388,37663.0
2024-05-09 15:50:00,176.46,176.61,176.45,176.6,86811.0,172.3978,172.5443,172.388,172.5346,86811.0
2024-05-10 09:30:00,177.01,177.24,177.01,177.17,27459.0,172.9351,173.1598,172.9351,173.0914,27459.0
2024-05-10 09:40:00,177.17,177.21,177.1,177.14,28920.0,173.0914,173.1305,173.0231,173.0621,28920.0
2024-05-10 09:50:00,177.14,177.23,177.13,177.16,28875.0,173.0621,173.1501,173.0524,173.0817,28875.0
2024-05-10 10:00:00,177.17,177.17,176.84,177.05,28188.0,173.0914,173.0914,172.769,172.9742,28188.0
2024-05-10 10:10:00,177.06,177.08,176.98,177.03,34668.0,172.984,173.0035,172.9058,172.9547,34668.0
2024-05-10 10:20:00,177.02,177.03,176.89,176.92,37292.0,172.9449,172.9547,172.8179,172.8472,37292.0
2024-05-10 10:30:00,176.93,177.03,176.87,177.03,32463.0,172.857,172.9547,172.7983,172.9547,32463.0
2024-05-10 10:40:00,177.05,177.07,176.96,176.97,19958.0,172.9742,172.9937,172.8863,172.896,19958.0
2024-05-10 10:50:00,176.95,176.97,176.75,176.83,21199.0,172.8765,172.896,172.6811,172.7593,21199.0
2024-05-10 11:00:00,176.84,176.85,176.66,176.67,26890.0,172.769,172.7788,172.5932,172.603,26890.0
2024-05-10 11:10:00,176.71,176.76,176.62,176.63,19002.0,172.642,172.6909,172.5541,172.5639,19002.0
2024-05-10 11:20:00,176.64,176.76,176.63,176.74,11189.0,172.5736,172.6909,172.5639,172.6713,11189.0
2024-05-10 11:30:00,176.73,176.77,176.63,176.68,24754.0,172.6616,172.7006,172.5639,172.6127,24754.0
2024-05-10 11:40:00,176.69,176.71,176.6,176.69,15288.0,172.6225,172.642,172.5346,172.6225,15288.0
2024-05-10 11:50:00,176.69,176.81,176.68,176.78,12661.0,172.6225,172.7397,172.6127,172.7104,12661.0
2024-05-10 12:00:00,176.78,176.78,176.65,176.75,20370.0,172.7104,172.7104,172.5834,172.6811,20370.0
2024-05-10 12:10:00,176.73,176.79,176.73,176.76,30582.0,172.6616,172.7202,172.6616,172.6909,30582.0
2024-05-10 12:20:00,176.74,176.8,176.69,176.72,7733.0,172.6713,172.73,172.6225,172.6518,7733.0
2024-05-10 12:30:00,176.72,176.76,176.7,176.72,12582.0,172.6518,172.6909,172.6323,172.6518,12582.0
2024-05-10 12:40:00,176.73,176.85,176.72,176.85,7031.0,172.6616,172.7788,172.6518,172.7788,7031.0
2024-05-10 12:50:00,176.84,176.85,176.76,176.76,16113.0,172.769,172.7788,172.6909,172.6909,16113.0
2024-05-10 13:00:00,176.77,176.8,176.65,176.66,14252.0,172.7006,172.73,172.5834,172.5932,14252.0
2024-05-10 13:10:00,176.65,176.67,176.57,176.63,12841.0,172.5834,172.603,172.5053,172.5639,12841.0
2024-05-10 13:20:00,176.63,176.63,176.58,176.61,13153.0,172.5639,172.5639,172.515,172.5443,13153.0
2024-05-10 13:30:00,176.61,176.69,176.61,176.69,17615.0,172.5443,172.6225,172.5443,172.6225,17615.0
2024-05-10 13:40:00,176.68,176.72,176.65,176.68,20050.0,172.6127,172.6518,172.5834,172.6127,20050.0
2024-05-10 13:50:00,176.69,176.75,176.67,176.75,17585.0,172.6225,172.6811,172.603,172.6811,17585.0
2024-05-10 14:00:00,176.74,176.74,176.61,176.7,12310.0,172.6713,172.6713,172.5443,172.6323,12310.0
2024-05-10 14:10:00,176.7,176.79,176.69,176.79,14456.0,172.6323,172.7202,172.6225,172.7202,14456.0
2024-05-10 14:20:00,176.78,176.78,176.68,176.71,19369.0,172.7104,172.7104,172.6127,172.642,19369.0
2024-05-10 14:30:00,176.71,176.71,176.59,176.63,22533.0,172.642,172.642,172.5248,172.5639,22533.0
2024-05-10 14:40:00,176.64,176.78,176.64,176.78,20610.0,172.5736,172.7104,172.5736,172.7104,20610.0
2024-05-10 14:50:00,176.77,176.84,176.77,176.84,12856.0,172.7006,172.769,172.7006,172.769,12856.0
2024-05-10 15:00:00,176.83,176.85,176.74,176.84,21426.0,172.7593,172.7788,172.6713,172.769,21426.0
2024-05-10 15:10:00,176.84,176.9,176.82,176.9,21700.0,172.769,172.8277,172.7495,172.8277,21700.0
2024-05-10 15:20:00,176.89,176.93,176.86,176.89,17423.0,172.8179,172.857,172.7886,172.8179,17423.0
2024-05-10 15:30:00,176.9,176.98,176.84,176.96,21991.0,172.8277,172.9058,172.769,172.8863,21991.0
2024-05-10 15:40:00,176.96,176.97,176.86,176.86,19619.0,172.8863,172.896,172.7886,172.7886,19619.0
2024-05-10 15:50:00,176.87,177.03,176.84,176.84,63345.0,172.7983,172.9547,172.769,172.769,63345.0
2024-05-13 09:30:00,177.34,177.56,177.15,177.45,24601.0,173.2575,173.4725,173.0719,173.365,24601.0
2024-05-13 09:40:00,177.43,177.74,177.39,177.72,34077.0,173.3455,173.6483,173.3064,173.6288,34077.0
2024-05-13 09:50:00,177.77,177.92,177.77,177.81,14237.0,173.6776,173.8242,173.6776,173.7167,14237.0
2024-05-13 10:00:00,177.81,177.82,177.71,177.75,80911.0,173.7167,173.7265,173.619,173.6581,80911.0
2024-05-13 10:10:00,177.72,177.73,177.6,177.62,9959.0,173.6288,173.6385,173.5115,173.5311,9959.0
2024-05-13 10:20:00,177.61,177.62,177.54,177.58,8471.0,173.5213,173.5311,173.4529,173.492,8471.0
2024-05-13 10:30:00,177.55,177.55,177.47,177.53,8243.0,173.4627,173.4627,173.3845,173.4432,8243.0
2024-05-13 10:40:00,177.52,177.56,177.4,177.43,29435.0,173.4334,173.4725,173.3161,173.3455,29435.0
2024-05-13 10:50:00,177.42,177.42,177.3,177.33,10582.0,173.3357,173.3357,173.2184,173.2478,10582.0
2024-05-13 11:00:00,177.34,177.35,177.21,177.28,12763.0,173.2575,173.2673,173.1305,173.1989,12763.0
2024-05-13 11:10:00,177.27,177.33,177.26,177.31,26967.0,173.1891,173.2478,173.1794,173.2282,26967.0
2024-05-13 11:20:00,177.28,177.3,177.15,177.15,8498.0,173.1989,173.2184,173.0719,173.0719,8498.0
2024-05-13 11:30:00,177.14,177.14,176.99,177.03,10379.0,173.0621,173.0621,172.9156,172.9547,10379.0
2024-05-13 11:40:00,177.03,177.04,177.0,177.03,5575.0,172.9547,172.9644,172.9254,172.9547,5575.0
2024-05-13 11:50:00,177.03,177.08,177.02,177.05,9338.0,172.9547,173.0035,172.9449,172.9742,9338.0
2024-05-13 12:00:00,177.04,177.09,177.04,177.08,15908.0,172.9644,173.0133,172.9644,173.0035,15908.0
2024-05-13 12:10:00,177.09,177.09,177.03,177.07,18688.0,173.0133,173.0133,172.9547,172.9937,18688.0
2024-05-13 12:20:00,177.07,177.08,177.03,177.03,7770.0,172.9937,173.0035,172.9547,172.9547,7770.0
2024-05-13 12:30:00,177.03,177.05,176.98,177.01,8046.0,172.9547,172.9742,172.9058,172.9351,8046.0
2024-05-13 12:40:00,177.0,177.03,176.97,177.03,55289.0,172.9254,172.9547,172.896,172.9547,55289.0
2024-05-13 12:50:00,177.03,177.03,176.96,176.96,11259.0,172.9547,172.9547,172.8863,172.8863,11259.0
2024-05-13 13:00:00,176.95,176.95,176.7,176.72,12479.0,172.8765,172.8765,172.6323,172.6518,12479.0
2024-05-13 13:10:00,176.7,176.81,176.64,176.76,16427.0,172.6323,172.7397,172.5736,172.6909,16427.0
2024-05-13 13:20:00,176.76,176.81,176.72,176.74,5853.0,172.6909,172.7397,172.6518,172.6713,5853.0
2024-05-13 13:30:00,176.75,176.77,176.7,176.72,13738.0,172.6811,172.7006,172.6323,172.6518,13738.0
2024-05-13 13:40:00,176.72,176.75,176.68,176.72,7200.0,172.6518,172.6811,172.6127,172.6518,7200.0
2024-05-13 13:50:00,176.72,176.78,176.7,176.76,14512.0,172.6518,172.7104,172.6323,172.6909,14512.0
2024-05-13 14:00:00,176.75,176.75,176.66,176.72,15729.0,172.6811,172.6811,172.5932,172.6518,15729.0
2024-05-13 14:10:00,176.72,176.78,176.71,176.76,17280.0,172.6518,172.7104,172.642,172.6909,17280.0
2024-05-13 14:20:00,176.77,176.81,176.76,176.81,67694.0,172.7006,172.7397,172.6909,172.7397,67694.0
2024-05-13 14:30:00,176.81,176.88,176.8,176.88,23156.0,172.7397,172.8081,172.73,172.8081,23156.0
2024-05-13 14:40:00,176.85,176.9,176.84,176.85,14083.0,172.7788,172.8277,172.769,172.7788,14083.0
2024-05-13 14:50:00,176.84,176.86,176.82,176.86,12151.0,172.769,172.7886,172.7495,172.7886,12151.0
2024-05-13 15:00:00,176.86,176.9,176.82,176.83,11163.0,172.7886,172.8277,172.7495,172.7593,11163.0
2024-05-13 15:10:00,176.82,176.89,176.81,176.89,16094.0,172.7495,172.8179,172.7397,172.8179,16094.0
2024-05-13 15:20:00,176.9,176.9,176.67,176.74,14360.0,172.8277,172.8277,172.603,172.6713,14360.0
2024-05-13 15:30:00,176.75,176.83,176.71,176.8,19923.0,172.6811,172.7593,172.642,172.73,19923.0
2024-05-13 15:40:00,176.82,176.83,176.67,176.69,18963.0,172.7495,172.7593,172.603,172.6225,18963.0
2024-05-13 15:50:00,176.69,176.77,176.65,176.72,49379.0,172.6225,172.7006,172.5834,172.6518,49379.0
2024-05-14 09:30:00,177.26,177.49,177.06,177.2,63318.0,173.1794,173.4041,172.984,173.1207,63318.0
2024-05-14 09:40:00,177.2,177.28,177.16,177.22,10236.0,173.1207,173.1989,173.0817,173.1403,10236.0
2024-05-14 09:50:00,177.25,177.51,177.25,177.46,16280.0,173.1696,173.4236,173.1696,173.3748,16280.0
2024-05-14 10:00:00,177.48,177.6,177.45,177.6,19689.0,173.3943,173.5115,173.365,173.5115,19689.0
2024-05-14 10:10:00,177.65,177.66,177.29,177.31,14620.0,173.5604,173.5702,173.2087,173.2282,14620.0
2024-05-14 10:20:00,177.29,177.45,177.29,177.39,21953.0,173.2087,173.365,173.2087,173.3064,21953.0
2024-05-14 10:30:00,177.39,177.39,176.97,177.1,22080.0,173.3064,173.3064,172.896,173.0231,22080.0
2024-05-14 10:40:00,177.09,177.16,177.0,177.12,49779.0,173.0133,173.0817,172.9254,173.0426,49779.0
2024-05-14 10:50:00,177.11,177.24,177.08,177.22,30701.0,173.0328,173.1598,173.0035,173.1403,30701.0
2024-05-14 11:00:00,177.23,177.25,177.15,177.2,54435.0,173.1501,173.1696,173.0719,173.1207,54435.0
2024-05-14 11:10:00,177.21,177.23,177.07,177.08,43011.0,173.1305,173.1501,172.9937,173.0035,43011.0
2024-05-14 11:20:00,177.06,177.1,177.05,177.09,20454.0,172.984,173.0231,172.9742,173.0133,20454.0
2024-05-14 11:30:00,177.09,177.09,177.01,177.05,17556.0,173.0133,173.0133,172.9351,172.9742,17556.0
2024-05-14 11:40:00,177.06,177.13,177.02,177.11,31979.0,172.984,173.0524,172.9449,173.0328,31979.0
2024-05-14 11:50:00,177.1,177.15,176.99,176.99,20064.0,173.0231,173.0719,172.9156,172.9156,20064.0
2024-05-14 12:00:00,176.99,177.05,176.96,177.04,24111.0,172.9156,172.9742,172.8863,172.9644,24111.0
2024-05-14 12:10:00,177.04,177.07,176.97,176.99,50668.0,172.9644,172.9937,172.896,172.9156,50668.0
2024-05-14 12:20:00,176.99,177.02,176.95,176.98,23475.0,172.9156,172.9449,172.8765,172.9058,23475.0
2024-05-14 12:30:00,176.98,177.0,176.93,176.94,556565.0,172.9058,172.9254,172.857,172.8667,556565.0
2024-05-14 12:40:00,176.95,176.97,176.92,176.93,11255.0,172.8765,172.896,172.8472,172.857,11255.0
2024-05-14 12:50:00,176.94,176.95,176.86,176.9,10925.0,172.8667,172.8765,172.7886,172.8277,10925.0
2024-05-14 13:00:00,176.91,176.92,176.75,176.76,21512.0,172.8374,172.8472,172.6811,172.6909,21512.0
2024-05-14 13:10:00,176.77,176.78,176.71,176.78,14477.0,172.7006,172.7104,172.642,172.7104,14477.0
2024-05-14 13:20:00,176.79,176.82,176.74,176.81,16811.0,172.7202,172.7495,172.6713,172.7397,16811.0
2024-05-14 13:30:00,176.8,176.86,176.79,176.85,17292.0,172.73,172.7886,172.7202,172.7788,17292.0
2024-05-14 13:40:00,176.85,176.91,176.83,176.84,26142.0,172.7788,172.8374,172.7593,172.769,26142.0
2024-05-14 13:50:00,176.85,176.88,176.8,176.84,14864.0,172.7788,172.8081,172.73,172.769,14864.0
2024-05-14 14:00:00,176.85,176.95,176.84,176.91,13959.0,172.7788,172.8765,172.769,172.8374,13959.0
2024-05-14 14:10:00,176.93,177.06,176.92,177.03,13739.0,172.857,172.984,172.8472,172.9547,13739.0
2024-05-14 14:20:00,177.04,177.06,177.02,177.04,12942.0,172.9644,172.984,172.9449,172.9644,12942.0
2024-05-14 14:30:00,177.03,177.26,177.02,177.23,14629.0,172.9547,173.1794,172.9449,173.1501,14629.0
2024-05-14 14:40:00,177.25,177.41,177.21,177.25,7459.0,173.1696,173.3259,173.1305,173.1696,7459.0
2024-05-14 14:50:00,177.24,177.33,177.21,177.31,10090.0,173.1598,173.2478,173.1305,173.2282,10090.0
2024-05-14 15:00:00,177.3,177.33,177.23,177.25,6291.0,173.2184,173.2478,173.1501,173.1696,6291.0
2024-05-14 15:10:00,177.25,177.31,177.2,177.31,12065.0,173.1696,173.2282,173.1207,173.2282,12065.0
2024-05-14 15:20:00,177.28,177.39,177.26,177.31,17236.0,173.1989,173.3064,173.1794,173.2282,17236.0
2024-05-14 15:30:00,177.29,177.31,177.23,177.24,10950.0,173.2087,173.2282,173.1501,173.1598,10950.0
2024-05-14 15:40:00,177.25,177.41,177.25,177.33,17626.0,173.1696,173.3259,173.1696,173.2478,17626.0
2024-05-14 15:50:00,177.35,177.55,177.33,177.42,42127.0,173.2673,173.4627,173.2478,173.3357,42127.0
2024-05-15 09:30:00,178.33,178.54,178.27,178.44,106916.0,174.2247,174.4299,174.1661,174.3322,106916.0
2024-05-15 09:40:00,178.44,178.47,178.17,178.21,65504.0,174.3322,174.3615,174.0684,174.1075,65504.0
2024-05-15 09:50:00,178.18,178.22,177.98,178.0,16939.0,174.0782,174.1173,173.8828,173.9023,16939.0
2024-05-15 10:00:00,178.0,178.18,177.93,178.13,28696.0,173.9023,174.0782,173.8339,174.0293,28696.0
2024-05-15 10:10:00,178.13,178.13,177.97,178.03,9479.0,174.0293,174.0293,173.873,173.9316,9479.0
2024-05-15 10:20:00,178.07,178.07,178.01,178.01,12519.0,173.9707,173.9707,173.9121,173.9121,12519.0
2024-05-15 10:30:00,178.01,178.22,178.0,178.16,18709.0,173.9121,174.1173,173.9023,174.0586,18709.0
2024-05-15 10:40:00,178.17,178.26,178.14,178.2,12831.0,174.0684,174.1563,174.0391,174.0977,12831.0
2024-05-15 10:50:00,178.2,178.2,178.12,178.12,7944.0,174.0977,174.0977,174.0196,174.0196,7944.0
2024-05-15 11:00:00,178.14,178.3,178.07,178.25,23515.0,174.0391,174.1954,173.9707,174.1466,23515.0
2024-05-15 11:10:00,178.22,178.37,178.21,178.37,15369.0,174.1173,174.2638,174.1075,174.2638,15369.0
2024-05-15 11:20:00,178.37,178.39,178.29,178.39,9753.0,174.2638,174.2834,174.1857,174.2834,9753.0
2024-05-15 11:30:00,178.4,178.46,178.27,178.28,16041.0,174.2931,174.3517,174.1661,174.1759,16041.0
2024-05-15 11:40:00,178.31,178.36,178.28,178.29,10844.0,174.2052,174.254,174.1759,174.1857,10844.0
2024-05-15 11:50:00,178.29,178.29,178.22,178.26,11245.0,174.1857,174.1857,174.1173,174.1563,11245.0
2024-05-15 12:00:00,178.26,178.27,178.13,178.22,10084.0,174.1563,174.1661,174.0293,174.1173,10084.0
2024-05-15 12:10:00,178.23,178.29,178.23,178.27,13769.0,174.127,174.1857,174.127,174.1661,13769.0
2024-05-15 12:20:00,178.26,178.31,178.23,178.31,69995.0,174.1563,174.2052,174.127,174.2052,69995.0
2024-05-15 12:30:00,178.3,178.36,178.28,178.33,4973.0,174.1954,174.254,174.1759,174.2247,4973.0
2024-05-15 12:40:00,178.32,178.47,178.32,178.44,25730.0,174.215,174.3615,174.215,174.3322,25730.0
2024-05-15 12:50:00,178.44,178.53,178.44,178.51,20000.0,174.3322,174.4201,174.3322,174.4006,20000.0
2024-05-15 13:00:00,178.54,178.54,178.48,178.48,7297.0,174.4299,174.4299,174.3713,174.3713,7297.0
2024-05-15 13:10:00,178.5,178.56,178.48,178.54,43075.0,174.3908,174.4494,174.3713,174.4299,43075.0
2024-05-15 13:20:00,178.54,178.55,178.45,178.51,7616.0,174.4299,174.4397,174.342,174.4006,7616.0
2024-05-15 13:30:00,178.52,178.52,178.44,178.44,6926.0,174.4104,174.4104,174.3322,174.3322,6926.0
2024-05-15 13:40:00,178.45,178.45,178.25,178.31,15050.0,174.342,174.342,174.1466,174.2052,15050.0
2024-05-15 13:50:00,178.33,178.44,178.33,178.43,24644.0,174.2247,174.3322,174.2247,174.3224,24644.0
2024-05-15 14:00:00,178.43,178.48,178.37,178.46,40057.0,174.3224,174.3713,174.2638,174.3517,40057.0
2024-05-15 14:10:00,178.47,178.53,178.37,178.43,27957.0,174.3615,174.4201,174.2638,174.3224,27957.0
2024-05-15 14:20:00,178.43,178.43,178.35,178.42,27341.0,174.3224,174.3224,174.2443,174.3127,27341.0
2024-05-15 14:30:00,178.43,178.44,178.32,178.42,12675.0,174.3224,174.3322,174.215,174.3127,12675.0
2024-05-15 14:40:00,178.41,178.41,178.35,178.37,5221.0,174.3029,174.3029,174.2443,174.2638,5221.0
2024-05-15 14:50:00,178.36,178.43,178.36,178.42,17928.0,174.254,174.3224,174.254,174.3127,17928.0
2024-05-15 15:00:00,178.43,178.44,178.34,178.4,16768.0,174.3224,174.3322,174.2345,174.2931,16768.0
2024-05-15 15:10:00,178.4,178.45,178.39,178.41,11220.0,174.2931,174.342,174.2834,174.3029,11220.0
2024-05-15 15:20:00,178.41,178.5,178.4,178.43,22477.0,174.3029,174.3908,174.2931,174.3224,22477.0
2024-05-15 15:30:00,178.43,178.47,178.39,178.46,34812.0,174.3224,174.3615,174.2834,174.3517,34812.0
2024-05-15 15:40:00,178.47,178.56,178.46,178.52,37835.0,174.3615,174.4494,174.3517,174.4104,37835.0
2024-05-15 15:50:00,178.53,178.91,178.49,178.76,68773.0,174.4201,174.7914,174.3811,174.6448,68773.0
2024-05-16 09:30:00,178.99,179.07,178.67,178.73,190208.0,174.8695,174.9477,174.5569,174.6155,190208.0
2024-05-16 09:40:00,178.69,178.79,178.62,178.75,129285.0,174.5764,174.6741,174.5081,174.6351,129285.0
2024-05-16 09:50:00,178.76,178.77,178.63,178.73,265787.0,174.6448,174.6546,174.5178,174.6155,265787.0
2024-05-16 10:00:00,178.73,178.88,178.71,178.86,74985.0,174.6155,174.7621,174.596,174.7425,74985.0
2024-05-16 10:10:00,178.86,179.08,178.86,179.05,84696.0,174.7425,174.9575,174.7425,174.9282,84696.0
2024-05-16 10:20:00,179.04,179.05,178.92,178.96,16544.0,174.9184,174.9282,174.8012,174.8402,16544.0
2024-05-16 10:30:00,178.95,178.98,178.89,178.9,15860.0,174.8305,174.8598,174.7718,174.7816,15860.0
2024-05-16 10:40:00,178.9,179.07,178.9,179.05,16187.0,174.7816,174.9477,174.7816,174.9282,16187.0
2024-05-16 10:50:00,179.06,179.22,179.04,179.18,76920.0,174.9379,175.0942,174.9184,175.0552,76920.0
2024-05-16 11:00:00,179.2,179.21,179.14,179.2,32100.0,175.0747,175.0845,175.0161,175.0747,32100.0
2024-05-16 11:10:00,179.18,179.18,178.96,179.01,17301.0,175.0552,175.0552,174.8402,174.8891,17301.0
2024-05-16 11:20:00,179.01,179.15,178.98,179.12,16524.0,174.8891,175.0259,174.8598,174.9965,16524.0
2024-05-16 11:30:00,179.12,179.17,179.05,179.08,13029.0,174.9965,175.0454,174.9282,174.9575,13029.0
2024-05-16 11:40:00,179.07,179.13,179.04,179.09,30810.0,174.9477,175.0063,174.9184,174.9672,30810.0
2024-05-16 11:50:00,179.09,179.18,179.08,179.17,18434.0,174.9672,175.0552,174.9575,175.0454,18434.0
2024-05-16 12:00:00,179.17,179.17,179.05,179.09,17442.0,175.0454,175.0454,174.9282,174.9672,17442.0
2024-05-16 12:10:00,179.09,179.14,179.08,179.09,27028.0,174.9672,175.0161,174.9575,174.9672,27028.0
2024-05-16 12:20:00,179.08,179.11,179.03,179.05,10994.0,174.9575,174.9868,174.9086,174.9282,10994.0
2024-05-16 12:30:00,179.06,179.06,178.98,179.05,12947.0,174.9379,174.9379,174.8598,174.9282,12947.0
2024-05-16 12:40:00,179.05,179.12,179.01,179.12,28818.0,174.9282,174.9965,174.8891,174.9965,28818.0
2024-05-16 12:50:00,179.11,179.16,179.1,179.13,22061.0,174.9868,175.0356,174.977,175.0063,22061.0
2024-05-16 13:00:00,179.13,179.13,179.04,179.11,13743.0,175.0063,175.0063,174.9184,174.9868,13743.0
2024-05-16 13:10:00,179.12,179.14,179.09,179.12,33150.0,174.9965,175.0161,174.9672,174.9965,33150.0
2024-05-16 13:20:00,179.12,179.15,178.83,178.92,39486.0,174.9965,175.0259,174.7132,174.8012,39486.0
2024-05-16 13:30:00,178.94,178.98,178.83,178.84,28276.0,174.8207,174.8598,174.7132,174.723,28276.0
2024-05-16 13:40:00,178.84,178.89,178.76,178.8,11375.0,174.723,174.7718,174.6448,174.6839,11375.0
2024-05-16 13:50:00,178.8,178.93,178.8,178.93,15958.0,174.6839,174.8109,174.6839,174.8109,15958.0
2024-05-16 14:00:00,178.93,178.93,178.82,178.83,15828.0,174.8109,174.8109,174.7035,174.7132,15828.0
2024-05-16 14:10:00,178.82,178.82,178.64,178.73,30147.0,174.7035,174.7035,174.5276,174.6155,30147.0
2024-05-16 14:20:00,178.73,178.83,178.73,178.79,24514.0,174.6155,174.7132,174.6155,174.6741,24514.0
2024-05-16 14:30:00,178.81,178.88,178.8,178.85,26519.0,174.6937,174.7621,174.6839,174.7328,26519.0
2024-05-16 14:40:00,178.86,178.94,178.85,178.89,13848.0,174.7425,174.8207,174.7328,174.7718,13848.0
2024-05-16 14:50:00,178.89,179.0,178.88,178.98,10855.0,174.7718,174.8793,174.7621,174.8598,10855.0
2024-05-16 15:00:00,178.97,179.02,178.94,179.02,10868.0,174.85,174.8989,174.8207,174.8989,10868.0
2024-05-16 15:10:00,179.03,179.03,178.94,178.99,12103.0,174.9086,174.9086,174.8207,174.8695,12103.0
2024-05-16 15:20:00,178.98,178.99,178.89,178.92,17327.0,174.8598,174.8695,174.7718,174.8012,17327.0
2024-05-16 15:30:00,178.92,178.93,178.67,178.74,40681.0,174.8012,174.8109,174.5569,174.6253,40681.0
2024-05-16 15:40:00,178.74,178.78,178.66,178.74,27420.0,174.6253,174.6644,174.5471,174.6253,27420.0
2024-05-16 15:50:00,178.73,178.98,178.53,178.57,44372.0,174.6155,174.8598,174.4201,174.4592,44372.0
2024-05-17 09:30:00,178.78,178.93,178.46,178.48,49314.0,174.6644,174.8109,174.3517,174.3713,49314.0
2024-05-17 09:40:00,178.49,178.62,178.41,178.61,30254.0,174.3811,174.5081,174.3029,174.4983,30254.0
2024-05-17 09:50:00,178.65,178.77,178.58,178.71,22479.0,174.5374,174.6546,174.469,174.596,22479.0
2024-05-17 10:00:00,178.68,178.76,178.64,178.66,121712.0,174.5667,174.6448,174.5276,174.5471,121712.0
2024-05-17 10:10:00,178.67,178.69,178.58,178.67,9659.0,174.5569,174.5764,174.469,174.5569,9659.0
2024-05-17 10:20:00,178.67,178.82,178.67,178.82,21905.0,174.5569,174.7035,174.5569,174.7035,21905.0
2024-05-17 10:30:00,178.81,178.81,178.65,178.66,17794.0,174.6937,174.6937,174.5374,174.5471,17794.0
2024-05-17 10:40:00,178.66,178.72,178.63,178.7,8574.0,174.5471,174.6058,174.5178,174.5862,8574.0
2024-05-17 10:50:00,178.71,178.78,178.7,178.77,11989.0,174.596,174.6644,174.5862,174.6546,11989.0
2024-05-17 11:00:00,178.76,178.76,178.64,178.72,14700.0,174.6448,174.6448,174.5276,174.6058,14700.0
2024-05-17 11:10:00,178.72,178.73,178.67,178.71,20264.0,174.6058,174.6155,174.5569,174.596,20264.0
2024-05-17 11:20:00,178.7,178.7,178.63,178.64,12279.0,174.5862,174.5862,174.5178,174.5276,12279.0
2024-05-17 11:30:00,178.63,178.64,178.57,178.6,14323.0,174.5178,174.5276,174.4592,174.4885,14323.0
2024-05-17 11:40:00,178.6,178.67,178.59,178.65,5381.0,174.4885,174.5569,174.4788,174.5374,5381.0
2024-05-17 11:50:00,178.65,178.77,178.65,178.75,10223.0,174.5374,174.6546,174.5374,174.6351,10223.0
2024-05-17 12:00:00,178.74,178.81,178.72,178.79,8636.0,174.6253,174.6937,174.6058,174.6741,8636.0
2024-05-17 12:10:00,178.77,178.78,178.71,178.75,138836.0,174.6546,174.6644,174.596,174.6351,138836.0
2024-05-17 12:20:00,178.73,178.74,178.65,178.67,6394.0,174.6155,174.6253,174.5374,174.5569,6394.0
2024-05-17 12:30:00,178.66,178.77,178.66,178.74,9351.0,174.5471,174.6546,174.5471,174.6253,9351.0
2024-05-17 12:40:00,178.74,178.74,178.62,178.72,14817.0,174.6253,174.6253,174.5081,174.6058,14817.0
2024-05-17 12:50:00,178.73,178.8,178.73,178.78,9082.0,174.6155,174.6839,174.6155,174.6644,9082.0
2024-05-17 13:00:00,178.79,178.85,178.78,178.85,6052.0,174.6741,174.7328,174.6644,174.7328,6052.0
2024-05-17 13:10:00,178.86,178.87,178.77,178.78,29643.0,174.7425,174.7523,174.6546,174.6644,29643.0
2024-05-17 13:20:00,178.79,178.85,178.76,178.84,18001.0,174.6741,174.7328,174.6448,174.723,18001.0
2024-05-17 13:30:00,178.86,178.87,178.79,178.86,16484.0,174.7425,174.7523,174.6741,174.7425,16484.0
2024-05-17 13:40:00,178.85,178.87,178.82,178.82,22465.0,174.7328,174.7523,174.7035,174.7035,22465.0
2024-05-17 13:50:00,178.82,178.86,178.8,178.83,33076.0,174.7035,174.7425,174.6839,174.7132,33076.0
2024-05-17 14:00:00,178.81,178.83,178.75,178.8,25271.0,174.6937,174.7132,174.6351,174.6839,25271.0
2024-05-17 14:10:00,178.8,178.8,178.67,178.7,16990.0,174.6839,174.6839,174.5569,174.5862,16990.0
2024-05-17 14:20:00,178.68,178.76,178.58,178.75,13423.0,174.5667,174.6448,174.469,174.6351,13423.0
2024-05-17 14:30:00,178.77,178.83,178.76,178.8,15049.0,174.6546,174.7132,174.6448,174.6839,15049.0
2024-05-17 14:40:00,178.78,178.82,178.74,178.81,5861.0,174.6644,174.7035,174.6253,174.6937,5861.0
2024-05-17 14:50:00,178.81,178.96,178.81,178.91,13296.0,174.6937,174.8402,174.6937,174.7914,13296.0
2024-05-17 15:00:00,178.9,178.94,178.85,178.93,8094.0,174.7816,174.8207,174.7328,174.8109,8094.0
2024-05-17 15:10:00,178.94,179.03,178.91,179.0,31797.0,174.8207,174.9086,174.7914,174.8793,31797.0
2024-05-17 15:20:00,179.01,179.06,178.98,179.02,48623.0,174.8891,174.9379,174.8598,174.8989,48623.0
2024-05-17 15:30:00,179.03,179.05,178.96,179.02,42859.0,174.9086,174.9282,174.8402,174.8989,42859.0
2024-05-17 15:40:00,179.03,179.04,178.93,178.96,67560.0,174.9086,174.9184,174.8109,174.8402,67560.0
2024-05-17 15:50:00,178.95,179.12,178.89,179.12,130197.0,174.8305,174.9965,174.7718,174.9965,130197.0
2024-05-20 09:30:00,179.06,179.21,178.74,178.84,56244.0,174.9379,175.0845,174.6253,174.723,56244.0
2024-05-20 09:40:00,178.86,178.95,178.72,178.95,35024.0,174.7425,174.8305,174.6058,174.8305,35024.0
2024-05-20 09:50:00,178.97,179.09,178.96,179.05,50218.0,174.85,174.9672,174.8402,174.9282,50218.0
2024-05-20 10:00:00,179.06,179.12,178.87,179.09,99388.0,174.9379,174.9965,174.7523,174.9672,99388.0
2024-05-20 10:10:00,179.11,179.17,179.1,179.12,16641.0,174.9868,175.0454,174.977,174.9965,16641.0
2024-05-20 10:20:00,179.13,179.13,179.01,179.11,12963.0,175.0063,175.0063,174.8891,174.9868,12963.0
2024-05-20 10:30:00,179.13,179.17,179.08,179.09,11550.0,175.0063,175.0454,174.9575,174.9672,11550.0
2024-05-20 10:40:00,179.1,179.28,179.1,179.27,8772.0,174.977,175.1529,174.977,175.1431,8772.0
2024-05-20 10:50:00,179.26,179.33,179.24,179.32,11958.0,175.1333,175.2017,175.1138,175.1919,11958.0
2024-05-20 11:00:00,179.31,179.33,179.25,179.26,9331.0,175.1822,175.2017,175.1236,175.1333,9331.0
2024-05-20 11:10:00,179.27,179.34,179.26,179.34,9833.0,175.1431,175.2115,175.1333,175.2115,9833.0
2024-05-20 11:20:00,179.32,179.4,179.31,179.39,9595.0,175.1919,175.2701,175.1822,175.2603,9595.0
2024-05-20 11:30:00,179.4,179.42,179.35,179.36,13441.0,175.2701,175.2896,175.2213,175.231,13441.0
2024-05-20 11:40:00,179.34,179.35,179.19,179.2,4211.0,175.2115,175.2213,175.0649,175.0747,4211.0
2024-05-20 11:50:00,179.22,179.25,179.17,179.22,7356.0,175.0942,175.1236,175.0454,175.0942,7356.0
2024-05-20 12:00:00,179.21,179.24,179.17,179.17,22673.0,175.0845,175.1138,175.0454,175.0454,22673.0
2024-05-20 12:10:00,179.17,179.17,179.06,179.07,30190.0,175.0454,175.0454,174.9379,174.9477,30190.0
2024-05-20 12:20:00,179.08,179.11,179.04,179.07,6572.0,174.9575,174.9868,174.9184,174.9477,6572.0
2024-05-20 12:30:00,179.07,179.08,179.02,179.06,6926.0,174.9477,174.9575,174.8989,174.9379,6926.0
2024-05-20 12:40:00,179.04,179.05,178.99,178.99,7755.0,174.9184,174.9282,174.8695,174.8695,7755.0
2024-05-20 12:50:00,179.0,179.03,178.99,179.03,3753.0,174.8793,174.9086,174.8695,174.9086,3753.0
2024-05-20 13:00:00,179.03,179.03,178.97,179.03,4536.0,174.9086,174.9086,174.85,174.9086,4536.0
2024-05-20 13:10:00,179.02,179.06,178.99,178.99,3278.0,174.8989,174.9379,174.8695,174.8695,3278.0
2024-05-20 13:20:00,178.95,178.98,178.79,178.84,9561.0,174.8305,174.8598,174.6741,174.723,9561.0
2024-05-20 13:30:00,178.82,178.83,178.74,178.83,10129.0,174.7035,174.7132,174.6253,174.7132,10129.0
2024-05-20 13:40:00,178.81,178.87,178.76,178.76,10755.0,174.6937,174.7523,174.6448,174.6448,10755.0
2024-05-20 13:50:00,178.78,178.79,178.69,178.74,3604.0,174.6644,174.6741,174.5764,174.6253,3604.0
2024-05-20 14:00:00,178.74,178.74,178.38,178.55,16188.0,174.6253,174.6253,174.2736,174.4397,16188.0
2024-05-20 14:10:00,178.51,178.56,178.47,178.5,6052.0,174.4006,174.4494,174.3615,174.3908,6052.0
2024-05-20 14:20:00,178.51,178.63,178.51,178.63,6673.0,174.4006,174.5178,174.4006,174.5178,6673.0
2024-05-20 14:30:00,178.63,178.67,178.61,178.65,21509.0,174.5178,174.5569,174.4983,174.5374,21509.0
2024-05-20 14:40:00,178.65,178.67,178.58,178.58,9769.0,174.5374,174.5569,174.469,174.469,9769.0
2024-05-20 14:50:00,178.59,178.59,178.48,178.5,13835.0,174.4788,174.4788,174.3713,174.3908,13835.0
2024-05-20 15:00:00,178.46,178.57,178.46,178.56,13620.0,174.3517,174.4592,174.3517,174.4494,13620.0
2024-05-20 15:10:00,178.56,178.64,178.54,178.55,7352.0,174.4494,174.5276,174.4299,174.4397,7352.0
2024-05-20 15:20:00,178.53,178.55,178.47,178.52,15843.0,174.4201,174.4397,174.3615,174.4104,15843.0
2024-05-20 15:30:00,178.53,178.56,178.45,178.56,17856.0,174.4201,174.4494,174.342,174.4494,17856.0
2024-05-20 15:40:00,178.57,178.58,178.39,178.42,16840.0,174.4592,174.469,174.2834,174.3127,16840.0
2024-05-20 15:50:00,178.41,178.53,178.37,178.53,37636.0,174.3029,174.4201,174.2638,174.4201,37636.0
2024-05-21 09:30:00,178.29,178.58,178.14,178.35,67757.0,174.1857,174.469,174.0391,174.2443,67757.0
2024-05-21 09:40:00,178.4,178.75,178.4,178.68,33621.0,174.2931,174.6351,174.2931,174.5667,33621.0
2024-05-21 09:50:00,178.69,178.71,178.4,178.41,31544.0,174.5764,174.596,174.2931,174.3029,31544.0
2024-05-21 10:00:00,178.41,178.63,178.37,178.58,37029.0,174.3029,174.5178,174.2638,174.469,37029.0
2024-05-21 10:10:00,178.6,178.64,178.52,178.56,41911.0,174.4885,174.5276,174.4104,174.4494,41911.0
2024-05-21 10:20:00,178.54,178.58,178.52,178.57,24391.0,174.4299,174.469,174.4104,174.4592,24391.0
2024-05-21 10:30:00,178.58,178.63,178.51,178.61,43702.0,174.469,174.5178,174.4006,174.4983,43702.0
2024-05-21 10:40:00,178.61,178.71,178.59,178.69,30822.0,174.4983,174.596,174.4788,174.5764,30822.0
2024-05-21 10:50:00,178.69,178.69,178.57,178.58,8059.0,174.5764,174.5764,174.4592,174.469,8059.0
2024-05-21 11:00:00,178.57,178.58,178.48,178.53,12467.0,174.4592,174.469,174.3713,174.4201,12467.0
2024-05-21 11:10:00,178.52,178.7,178.52,178.69,14340.0,174.4104,174.5862,174.4104,174.5764,14340.0
2024-05-21 11:20:00,178.66,178.71,178.63,178.63,10850.0,174.5471,174.596,174.5178,174.5178,10850.0
2024-05-21 11:30:00,178.61,178.62,178.49,178.49,7410.0,174.4983,174.5081,174.3811,174.3811,7410.0
2024-05-21 11:40:00,178.46,178.46,178.37,178.37,14547.0,174.3517,174.3517,174.2638,174.2638,14547.0
2024-05-21 11:50:00,178.35,178.36,178.25,178.26,16676.0,174.2443,174.254,174.1466,174.1563,16676.0
2024-05-21 12:00:00,178.25,178.26,178.2,178.22,5814.0,174.1466,174.1563,174.0977,174.1173,5814.0
2024-05-21 12:10:00,178.23,178.32,178.22,178.31,24372.0,174.127,174.215,174.1173,174.2052,24372.0
2024-05-21 12:20:00,178.31,178.34,178.28,178.32,51072.0,174.2052,174.2345,174.1759,174.215,51072.0
2024-05-21 12:30:00,178.34,178.37,178.31,178.34,65238.0,174.2345,174.2638,174.2052,174.2345,65238.0
2024-05-21 12:40:00,178.32,178.4,178.32,178.4,8536.0,174.215,174.2931,174.215,174.2931,8536.0
2024-05-21 12:50:00,178.41,178.45,178.35,178.39,6481.0,174.3029,174.342,174.2443,174.2834,6481.0
2024-05-21 13:00:00,178.38,178.41,178.35,178.39,9672.0,174.2736,174.3029,174.2443,174.2834,9672.0
2024-05-21 13:10:00,178.38,178.38,178.29,178.34,6758.0,174.2736,174.2736,174.1857,174.2345,6758.0
2024-05-21 13:20:00,178.34,178.36,178.29,178.36,9955.0,174.2345,174.254,174.1857,174.254,9955.0
2024-05-21 13:30:00,178.37,178.43,178.37,178.43,11994.0,174.2638,174.3224,174.2638,174.3224,11994.0
2024-05-21 13:40:00,178.42,178.49,178.41,178.47,10316.0,174.3127,174.3811,174.3029,174.3615,10316.0
2024-05-21 13:50:00,178.46,178.58,178.46,178.56,8709.0,174.3517,174.469,174.3517,174.4494,8709.0
2024-05-21 14:00:00,178.55,178.55,178.43,178.5,28951.0,174.4397,174.4397,174.3224,174.3908,28951.0
2024-05-21 14:10:00,178.51,178.52,178.42,178.46,8568.0,174.4006,174.4104,174.3127,174.3517,8568.0
2024-05-21 14:20:00,178.46,178.5,178.46,178.49,19482.0,174.3517,174.3908,174.3517,174.3811,19482.0
2024-05-21 14:30:00,178.5,178.54,178.45,178.45,7856.0,174.3908,174.4299,174.342,174.342,7856.0
2024-05-21 14:40:00,178.44,178.45,178.36,178.41,8629.0,174.3322,174.342,174.254,174.3029,8629.0
2024-05-21 14:50:00,178.43,178.46,178.4,178.45,4855.0,174.3224,174.3517,174.2931,174.342,4855.0
2024-05-21 15:00:00,178.46,178.48,178.41,178.47,4966.0,174.3517,174.3713,174.3029,174.3615,4966.0
2024-05-21 15:10:00,178.48,178.63,178.48,178.59,8770.0,174.3713,174.5178,174.3713,174.4788,8770.0
2024-05-21 15:20:00,178.6,178.6,178.53,178.55,4771.0,174.4885,174.4885,174.4201,174.4397,4771.0
2024-05-21 15:30:00,178.61,178.8,178.6,178.7,11455.0,174.4983,174.6839,174.4885,174.5862,11455.0
2024-05-21 15:40:00,178.7,178.7,178.56,178.59,12999.0,174.5862,174.5862,174.4494,174.4788,12999.0
2024-05-21 15:50:00,178.58,178.74,178.56,178.69,62165.0,174.469,174.6253,174.4494,174.5764,62165.0
2024-05-22 09:30:00,178.25,178.46,178.03,178.46,30201.0,174.1466,174.3517,173.9316,174.3517,30201.0
2024-05-22 09:40:00,178.57,178.71,178.51,178.51,5607.0,174.4592,174.596,174.4006,174.4006,5607.0
2024-05-22 09:50:00,178.58,178.65,178.57,178.62,18516.0,174.469,174.5374,174.4592,174.5081,18516.0
2024-05-22 10:00:00,178.65,178.65,178.46,178.48,16123.0,174.5374,174.5374,174.3517,174.3713,16123.0
2024-05-22 10:10:00,178.49,178.53,178.39,178.39,6928.0,174.3811,174.4201,174.2834,174.2834,6928.0
2024-05-22 10:20:00,178.45,178.5,178.44,178.48,4654.0,174.342,174.3908,174.3322,174.3713,4654.0
2024-05-22 10:30:00,178.49,178.53,178.46,178.49,4329.0,174.3811,174.4201,174.3517,174.3811,4329.0
2024-05-22 10:40:00,178.49,178.51,178.48,178.49,16507.0,174.3811,174.4006,174.3713,174.3811,16507.0
2024-05-22 10:50:00,178.51,178.65,178.51,178.65,19569.0,174.4006,174.5374,174.4006,174.5374,19569.0
2024-05-22 11:00:00,178.63,178.65,178.56,178.58,13309.0,174.5178,174.5374,174.4494,174.469,13309.0
2024-05-22 11:10:00,178.58,178.6,178.51,178.52,6580.0,174.469,174.4885,174.4006,174.4104,6580.0
2024-05-22 11:20:00,178.52,178.53,178.42,178.44,3127.0,174.4104,174.4201,174.3127,174.3322,3127.0
2024-05-22 11:30:00,178.4,178.42,178.36,178.42,5639.0,174.2931,174.3127,174.254,174.3127,5639.0
2024-05-22 11:40:00,178.42,178.46,178.42,178.45,3117.0,174.3127,174.3517,174.3127,174.342,3117.0
2024-05-22 11:50:00,178.44,178.44,178.27,178.42,18773.0,174.3322,174.3322,174.1661,174.3127,18773.0
2024-05-22 12:00:00,178.43,178.52,178.43,178.51,5079.0,174.3224,174.4104,174.3224,174.4006,5079.0
2024-05-22 12:10:00,178.55,178.62,178.54,178.58,19753.0,174.4397,174.5081,174.4299,174.469,19753.0
2024-05-22 12:20:00,178.57,178.72,178.57,178.71,5348.0,174.4592,174.6058,174.4592,174.596,5348.0
2024-05-22 12:30:00,178.72,178.72,178.67,178.7,6132.0,174.6058,174.6058,174.5569,174.5862,6132.0
2024-05-22 12:40:00,178.71,178.74,178.7,178.73,6818.0,174.596,174.6253,174.5862,174.6155,6818.0
2024-05-22 12:50:00,178.72,178.77,178.69,178.72,5220.0,174.6058,174.6546,174.5764,174.6058,5220.0
2024-05-22 13:00:00,178.7,178.82,178.7,178.8,5187.0,174.5862,174.7035,174.5862,174.6839,5187.0
2024-05-22 13:10:00,178.81,178.81,178.77,178.77,2236.0,174.6937,174.6937,174.6546,174.6546,2236.0
2024-05-22 13:20:00,178.75,178.75,178.64,178.64,3775.0,174.6351,174.6351,174.5276,174.5276,3775.0
2024-05-22 13:30:00,178.63,178.66,178.38,178.48,5286.0,174.5178,174.5471,174.2736,174.3713,5286.0
2024-05-22 13:40:00,178.46,178.48,178.3,178.46,10943.0,174.3517,174.3713,174.1954,174.3517,10943.0
2024-05-22 13:50:00,178.47,178.52,178.43,178.5,22050.0,174.3615,174.4104,174.3224,174.3908,22050.0
2024-05-22 14:00:00,178.48,178.49,178.02,178.26,105729.0,174.3713,174.3811,173.9219,174.1563,105729.0
2024-05-22 14:10:00,178.25,178.29,178.06,178.1,77614.0,174.1466,174.1857,173.961,174.0,77614.0
2024-05-22 14:20:00,178.1,178.1,177.69,177.69,9535.0,174.0,174.0,173.5995,173.5995,9535.0
2024-05-22 14:30:00,177.7,177.77,177.62,177.68,14305.0,173.6092,173.6776,173.5311,173.5897,14305.0
2024-05-22 14:40:00,177.7,177.83,177.59,177.79,8563.0,173.6092,173.7362,173.5018,173.6972,8563.0
2024-05-22 14:50:00,177.79,177.85,177.73,177.81,8237.0,173.6972,173.7558,173.6385,173.7167,8237.0
2024-05-22 15:00:00,177.81,178.01,177.81,178.01,13497.0,173.7167,173.9121,173.7167,173.9121,13497.0
2024-05-22 15:10:00,177.98,177.98,177.71,177.75,8752.0,173.8828,173.8828,173.619,173.6581,8752.0
2024-05-22 15:20:00,177.79,177.92,177.79,177.89,13652.0,173.6972,173.8242,173.6972,173.7949,13652.0
2024-05-22 15:30:00,177.91,178.2,177.87,178.04,11347.0,173.8144,174.0977,173.7753,173.9414,11347.0
2024-05-22 15:40:00,178.07,178.07,177.81,177.81,18957.0,173.9707,173.9707,173.7167,173.7167,18957.0
2024-05-22 15:50:00,177.8,178.14,177.73,178.13,36711.0,173.7069,174.0391,173.6385,174.0293,36711.0
2024-05-23 09:30:00,178.33,178.33,177.31,177.43,46138.0,174.2247,174.2247,173.2282,173.3455,46138.0
2024-05-23 09:40:00,177.42,177.58,177.19,177.2,30087.0,173.3357,173.492,173.111,173.1207,30087.0
2024-05-23 09:50:00,177.2,177.2,176.9,177.0,45178.0,173.1207,173.1207,172.8277,172.9254,45178.0
2024-05-23 10:00:00,177.01,177.2,176.86,177.04,24728.0,172.9351,173.1207,172.7886,172.9644,24728.0
2024-05-23 10:10:00,177.08,177.3,177.08,177.15,23508.0,173.0035,173.2184,173.0035,173.0719,23508.0
2024-05-23 10:20:00,177.16,177.18,176.97,177.06,8401.0,173.0817,173.1012,172.896,172.984,8401.0
2024-05-23 10:30:00,177.05,177.11,176.82,177.11,22904.0,172.9742,173.0328,172.7495,173.0328,22904.0
2024-05-23 10:40:00,177.12,177.12,176.89,176.92,16248.0,173.0426,173.0426,172.8179,172.8472,16248.0
2024-05-23 10:50:00,176.86,176.86,176.67,176.71,10716.0,172.7886,172.7886,172.603,172.642,10716.0
2024-05-23 11:00:00,176.73,177.04,176.7,177.03,11665.0,172.6616,172.9644,172.6323,172.9547,11665.0
2024-05-23 11:10:00,177.02,177.06,176.92,176.96,22145.0,172.9449,172.984,172.8472,172.8863,22145.0
2024-05-23 11:20:00,176.95,176.96,176.88,176.95,10060.0,172.8765,172.8863,172.8081,172.8765,10060.0
2024-05-23 11:30:00,176.94,177.07,176.91,177.05,11456.0,172.8667,172.9937,172.8374,172.9742,11456.0
2024-05-23 11:40:00,177.05,177.06,177.0,177.01,16401.0,172.9742,172.984,172.9254,172.9351,16401.0
2024-05-23 11:50:00,177.04,177.19,177.02,177.1,7736.0,172.9644,173.111,172.9449,173.0231,7736.0
2024-05-23 12:00:00,177.12,177.15,176.95,177.01,6515.0,173.0426,173.0719,172.8765,172.9351,6515.0
2024-05-23 12:10:00,176.99,177.0,176.88,176.95,14692.0,172.9156,172.9254,172.8081,172.8765,14692.0
2024-05-23 12:20:00,176.95,177.08,176.95,177.07,9795.0,172.8765,173.0035,172.8765,172.9937,9795.0
2024-05-23 12:30:00,177.1,177.14,177.07,177.07,4320.0,173.0231,173.0621,172.9937,172.9937,4320.0
2024-05-23 12:40:00,177.03,177.03,176.77,176.78,2079.0,172.9547,172.9547,172.7006,172.7104,2079.0
2024-05-23 12:50:00,176.78,176.82,176.62,176.63,7097.0,172.7104,172.7495,172.5541,172.5639,7097.0
2024-05-23 13:00:00,176.65,176.66,176.56,176.57,18648.0,172.5834,172.5932,172.4955,172.5053,18648.0
2024-05-23 13:10:00,176.56,176.66,176.55,176.57,5554.0,172.4955,172.5932,172.4857,172.5053,5554.0
2024-05-23 13:20:00,176.47,176.53,176.33,176.5,13787.0,172.4076,172.4662,172.2708,172.4369,13787.0
2024-05-23 13:30:00,176.47,176.48,176.08,176.09,9873.0,172.4076,172.4173,172.0265,172.0363,9873.0
2024-05-23 13:40:00,176.1,176.21,175.97,175.99,10977.0,172.0461,172.1535,171.9191,171.9386,10977.0
2024-05-23 13:50:00,176.04,176.1,175.8,175.82,11149.0,171.9875,172.0461,171.753,171.7725,11149.0
2024-05-23 14:00:00,175.78,175.82,175.53,175.7,10275.0,171.7334,171.7725,171.4892,171.6553,10275.0
2024-05-23 14:10:00,175.72,175.75,175.46,175.46,11152.0,171.6748,171.7041,171.4208,171.4208,11152.0
2024-05-23 14:20:00,175.44,175.61,175.44,175.49,19395.0,171.4013,171.5674,171.4013,171.4501,19395.0
2024-05-23 14:30:00,175.44,175.69,175.41,175.67,16362.0,171.4013,171.6455,171.372,171.626,16362.0
2024-05-23 14:40:00,175.66,175.7,175.52,175.54,9778.0,171.6162,171.6553,171.4794,171.499,9778.0
2024-05-23 14:50:00,175.53,175.54,175.41,175.43,149929.0,171.4892,171.499,171.372,171.3915,149929.0
2024-05-23 15:00:00,175.43,175.56,175.42,175.55,14319.0,171.3915,171.5185,171.3817,171.5087,14319.0
2024-05-23 15:10:00,175.53,175.63,175.48,175.58,30346.0,171.4892,171.5869,171.4403,171.538,30346.0
2024-05-23 15:20:00,175.58,175.69,175.51,175.61,9969.0,171.538,171.6455,171.4697,171.5674,9969.0
2024-05-23 15:30:00,175.6,175.67,175.58,175.63,19076.0,171.5576,171.626,171.538,171.5869,19076.0
2024-05-23 15:40:00,175.62,175.65,175.43,175.57,41687.0,171.5771,171.6064,171.3915,171.5283,41687.0
2024-05-23 15:50:00,175.57,175.68,175.47,175.61,97081.0,171.5283,171.6357,171.4306,171.5674,97081.0
2024-05-24 09:30:00,176.22,176.67,176.22,176.61,30011.0,172.1633,172.603,172.1633,172.5443,30011.0
2024-05-24 09:40:00,176.6,176.61,176.28,176.28,11924.0,172.5346,172.5443,172.2219,172.2219,11924.0
2024-05-24 09:50:00,176.23,176.26,176.15,176.24,8182.0,172.1731,172.2024,172.0949,172.1828,8182.0
2024-05-24 10:00:00,176.25,176.56,176.25,176.49,62828.0,172.1926,172.4955,172.1926,172.4271,62828.0
2024-05-24 10:10:00,176.48,176.54,176.37,176.47,15238.0,172.4173,172.4759,172.3099,172.4076,15238.0
2024-05-24 10:20:00,176.48,176.61,176.47,176.58,15186.0,172.4173,172.5443,172.4076,172.515,15186.0
2024-05-24 10:30:00,176.58,176.59,176.34,176.34,7440.0,172.515,172.5248,172.2805,172.2805,7440.0
2024-05-24 10:40:00,176.33,176.36,176.17,176.36,11450.0,172.2708,172.3001,172.1145,172.3001,11450.0
2024-05-24 10:50:00,176.36,176.52,176.36,176.52,9730.0,172.3001,172.4564,172.3001,172.4564,9730.0
2024-05-24 11:00:00,176.54,176.78,176.47,176.78,13895.0,172.4759,172.7104,172.4076,172.7104,13895.0
2024-05-24 11:10:00,176.78,176.9,176.78,176.85,8189.0,172.7104,172.8277,172.7104,172.7788,8189.0
2024-05-24 11:20:00,176.77,176.78,176.72,176.72,6740.0,172.7006,172.7104,172.6518,172.6518,6740.0
2024-05-24 11:30:00,176.73,176.82,176.55,176.55,26426.0,172.6616,172.7495,172.4857,172.4857,26426.0
2024-05-24 11:40:00,176.61,176.62,176.51,176.52,6342.0,172.5443,172.5541,172.4466,172.4564,6342.0
2024-05-24 11:50:00,176.5,176.58,176.5,176.57,5290.0,172.4369,172.515,172.4369,172.5053,5290.0
2024-05-24 12:00:00,176.57,176.69,176.57,176.68,18731.0,172.5053,172.6225,172.5053,172.6127,18731.0
2024-05-24 12:10:00,176.69,176.79,176.69,176.76,3601.0,172.6225,172.7202,172.6225,172.6909,3601.0
2024-05-24 12:20:00,176.76,176.79,176.71,176.71,3555.0,172.6909,172.7202,172.642,172.642,3555.0
2024-05-24 12:30:00,176.73,176.74,176.59,176.62,22621.0,172.6616,172.6713,172.5248,172.5541,22621.0
2024-05-24 12:40:00,176.61,176.63,176.57,176.58,4554.0,172.5443,172.5639,172.5053,172.515,4554.0
2024-05-24 12:50:00,176.59,176.62,176.51,176.52,3857.0,172.5248,172.5541,172.4466,172.4564,3857.0
2024-05-24 13:00:00,176.52,176.52,176.41,176.41,111208.0,172.4564,172.4564,172.3489,172.3489,111208.0
2024-05-24 13:10:00,176.44,176.58,176.44,176.55,2109.0,172.3782,172.515,172.3782,172.4857,2109.0
2024-05-24 13:20:00,176.59,176.66,176.55,176.59,8511.0,172.5248,172.5932,172.4857,172.5248,8511.0
2024-05-24 13:30:00,176.58,176.59,176.49,176.57,7371.0,172.515,172.5248,172.4271,172.5053,7371.0
2024-05-24 13:40:00,176.57,176.57,176.5,176.55,9430.0,172.5053,172.5053,172.4369,172.4857,9430.0
2024-05-24 13:50:00,176.55,176.59,176.51,176.54,9042.0,172.4857,172.5248,172.4466,172.4759,9042.0
2024-05-24 14:00:00,176.52,176.65,176.51,176.64,23703.0,172.4564,172.5834,172.4466,172.5736,23703.0
2024-05-24 14:10:00,176.56,176.6,176.53,176.56,16131.0,172.4955,172.5346,172.4662,172.4955,16131.0
2024-05-24 14:20:00,176.52,176.52,176.38,176.4,49255.0,172.4564,172.4564,172.3196,172.3392,49255.0
2024-05-24 14:30:00,176.41,176.54,176.38,176.54,44752.0,172.3489,172.4759,172.3196,172.4759,44752.0
2024-05-24 14:40:00,176.53,176.57,176.51,176.54,8334.0,172.4662,172.5053,172.4466,172.4759,8334.0
2024-05-24 14:50:00,176.53,176.57,176.42,176.43,34024.0,172.4662,172.5053,172.3587,172.3685,34024.0
2024-05-24 15:00:00,176.41,176.42,176.2,176.33,10026.0,172.3489,172.3587,172.1438,172.2708,10026.0
2024-05-24 15:10:00,176.32,176.4,176.32,176.39,5283.0,172.261,172.3392,172.261,172.3294,5283.0
2024-05-24 15:20:00,176.39,176.4,176.34,176.34,7024.0,172.3294,172.3392,172.2805,172.2805,7024.0
2024-05-24 15:30:00,176.34,176.57,176.33,176.51,77876.0,172.2805,172.5053,172.2708,172.4466,77876.0
2024-05-24 15:40:00,176.5,176.51,176.35,176.4,15239.0,172.4369,172.4466,172.2903,172.3392,15239.0
2024-05-24 15:50:00,176.35,176.56,176.35,176.54,89208.0,172.2903,172.4955,172.2903,172.4759,89208.0
2024-05-28 09:30:00,176.62,176.62,176.06,176.06,35297.0,172.5541,172.5541,172.007,172.007,35297.0
2024-05-28 09:40:00,176.03,176.43,175.95,176.37,11503.0,171.9777,172.3685,171.8995,172.3099,11503.0
2024-05-28 09:50:00,176.41,176.43,176.05,176.11,9542.0,172.3489,172.3685,171.9972,172.0558,9542.0
2024-05-28 10:00:00,176.13,176.14,175.91,175.95,22544.0,172.0754,172.0852,171.8604,171.8995,22544.0
2024-05-28 10:10:00,175.94,176.08,175.87,176.03,151410.0,171.8898,172.0265,171.8214,171.9777,151410.0
2024-05-28 10:20:00,176.0,176.02,175.93,175.93,6845.0,171.9484,171.9679,171.88,171.88,6845.0
2024-05-28 10:30:00,175.91,175.96,175.78,175.79,5240.0,171.8604,171.9093,171.7334,171.7432,5240.0
2024-05-28 10:40:00,175.78,176.06,175.78,176.06,12863.0,171.7334,172.007,171.7334,172.007,12863.0
2024-05-28 10:50:00,176.04,176.09,175.85,175.89,7790.0,171.9875,172.0363,171.8018,171.8409,7790.0
2024-05-28 11:00:00,175.9,175.91,175.79,175.8,7647.0,171.8507,171.8604,171.7432,171.753,7647.0
2024-05-28 11:10:00,175.84,176.01,175.83,175.96,5288.0,171.7921,171.9581,171.7823,171.9093,5288.0
2024-05-28 11:20:00,175.99,176.04,175.96,175.97,12257.0,171.9386,171.9875,171.9093,171.9191,12257.0
2024-05-28 11:30:00,175.99,176.0,175.88,175.97,8402.0,171.9386,171.9484,171.8311,171.9191,8402.0
2024-05-28 11:40:00,176.01,176.05,175.97,175.99,13930.0,171.9581,171.9972,171.9191,171.9386,13930.0
2024-05-28 11:50:00,176.0,176.01,175.98,175.99,41606.0,171.9484,171.9581,171.9288,171.9386,41606.0
2024-05-28 12:00:00,176.0,176.02,175.87,175.9,36312.0,171.9484,171.9679,171.8214,171.8507,36312.0
2024-05-28 12:10:00,175.91,176.0,175.9,175.9,26066.0,171.8604,171.9484,171.8507,171.8507,26066.0
2024-05-28 12:20:00,175.9,175.93,175.85,175.85,4514.0,171.8507,171.88,171.8018,171.8018,4514.0
2024-05-28 12:30:00,175.89,175.95,175.82,175.95,8700.0,171.8409,171.8995,171.7725,171.8995,8700.0
2024-05-28 12:40:00,175.99,176.0,175.82,175.86,1867.0,171.9386,171.9484,171.7725,171.8116,1867.0
2024-05-28 12:50:00,175.86,175.88,175.71,175.72,1587.0,171.8116,171.8311,171.665,171.6748,1587.0
2024-05-28 13:00:00,175.66,175.68,175.48,175.68,8469.0,171.6162,171.6357,171.4403,171.6357,8469.0
2024-05-28 13:10:00,175.66,175.69,175.61,175.64,8423.0,171.6162,171.6455,171.5674,171.5967,8423.0
2024-05-28 13:20:00,175.64,175.64,175.47,175.47,6735.0,171.5967,171.5967,171.4306,171.4306,6735.0
2024-05-28 13:30:00,175.43,175.53,175.41,175.49,4896.0,171.3915,171.4892,171.372,171.4501,4896.0
2024-05-28 13:40:00,175.48,175.48,175.26,175.3,5481.0,171.4403,171.4403,171.2254,171.2645,5481.0
2024-05-28 13:50:00,175.27,175.28,175.14,175.25,14451.0,171.2352,171.2449,171.1082,171.2156,14451.0
2024-05-28 14:00:00,175.23,175.34,175.17,175.33,6761.0,171.1961,171.3036,171.1375,171.2938,6761.0
2024-05-28 14:10:00,175.33,175.36,175.26,175.3,6261.0,171.2938,171.3231,171.2254,171.2645,6261.0
2024-05-28 14:20:00,175.28,175.28,175.05,175.06,30095.0,171.2449,171.2449,171.0202,171.03,30095.0
2024-05-28 14:30:00,175.06,175.06,174.81,174.87,10388.0,171.03,171.03,170.7858,170.8444,10388.0
2024-05-28 14:40:00,174.89,175.0,174.88,174.95,10181.0,170.8639,170.9714,170.8542,170.9225,10181.0
2024-05-28 14:50:00,174.94,175.09,174.87,175.04,8192.0,170.9128,171.0593,170.8444,171.0105,8192.0
2024-05-28 15:00:00,175.06,175.08,174.97,175.04,25817.0,171.03,171.0496,170.9421,171.0105,25817.0
2024-05-28 15:10:00,175.08,175.08,174.99,175.08,12638.0,171.0496,171.0496,170.9616,171.0496,12638.0
2024-05-28 15:20:00,175.08,175.2,175.01,175.03,16679.0,171.0496,171.1668,170.9812,171.0007,16679.0
2024-05-28 15:30:00,175.04,175.26,175.03,175.23,72167.0,171.0105,171.2254,171.0007,171.1961,72167.0
2024-05-28 15:40:00,175.22,175.3,175.17,175.28,32147.0,171.1863,171.2645,171.1375,171.2449,32147.0
2024-05-28 15:50:00,175.27,175.44,175.23,175.44,141827.0,171.2352,171.4013,171.1961,171.4013,141827.0
2024-05-29 09:30:00,174.08,174.14,173.56,173.87,78450.0,170.0726,170.1312,169.5645,169.8674,78450.0
2024-05-29 09:40:00,173.86,173.92,173.55,173.62,17712.0,169.8576,169.9163,169.5548,169.6232,17712.0
2024-05-29 09:50:00,173.59,173.74,173.59,173.73,18512.0,169.5939,169.7404,169.5939,169.7306,18512.0
2024-05-29 10:00:00,173.72,173.9,173.69,173.75,52602.0,169.7209,169.8967,169.6916,169.7502,52602.0
2024-05-29 10:10:00,173.75,173.76,173.59,173.63,11797.0,169.7502,169.7599,169.5939,169.6329,11797.0
2024-05-29 10:20:00,173.64,173.68,173.45,173.66,19973.0,169.6427,169.6818,169.4571,169.6622,19973.0
2024-05-29 10:30:00,173.65,173.75,173.51,173.75,19194.0,169.6525,169.7502,169.5157,169.7502,19194.0
2024-05-29 10:40:00,173.74,173.75,173.61,173.69,11816.0,169.7404,169.7502,169.6134,169.6916,11816.0
2024-05-29 10:50:00,173.73,173.73,173.54,173.62,14337.0,169.7306,169.7306,169.545,169.6232,14337.0
2024-05-29 11:00:00,173.61,173.61,173.5,173.51,16804.0,169.6134,169.6134,169.5059,169.5157,16804.0
2024-05-29 11:10:00,173.51,173.52,173.41,173.5,9417.0,169.5157,169.5255,169.418,169.5059,9417.0
2024-05-29 11:20:00,173.51,173.61,173.5,173.55,6214.0,169.5157,169.6134,169.5059,169.5548,6214.0
2024-05-29 11:30:00,173.56,173.62,173.51,173.58,25620.0,169.5645,169.6232,169.5157,169.5841,25620.0
2024-05-29 11:40:00,173.57,173.58,173.49,173.54,12565.0,169.5743,169.5841,169.4962,169.545,12565.0
2024-05-29 11:50:00,173.54,173.59,173.52,173.56,6904.0,169.545,169.5939,169.5255,169.5645,6904.0
2024-05-29 12:00:00,173.54,173.54,173.35,173.42,9817.0,169.545,169.545,169.3594,169.4278,9817.0
2024-05-29 12:10:00,173.41,173.53,173.38,173.53,20363.0,169.418,169.5352,169.3887,169.5352,20363.0
2024-05-29 12:20:00,173.53,173.66,173.53,173.63,15944.0,169.5352,169.6622,169.5352,169.6329,15944.0
2024-05-29 12:30:00,173.64,173.69,173.59,173.66,30686.0,169.6427,169.6916,169.5939,169.6622,30686.0
2024-05-29 12:40:00,173.64,173.68,173.58,173.67,23820.0,169.6427,169.6818,169.5841,169.672,23820.0
2024-05-29 12:50:00,173.67,173.71,173.61,173.62,4034.0,169.672,169.7111,169.6134,169.6232,4034.0
2024-05-29 13:00:00,173.62,173.67,173.46,173.51,22943.0,169.6232,169.672,169.4668,169.5157,22943.0
2024-05-29 13:10:00,173.53,173.57,173.44,173.47,24129.0,169.5352,169.5743,169.4473,169.4766,24129.0
2024-05-29 13:20:00,173.5,173.68,173.5,173.68,5812.0,169.5059,169.6818,169.5059,169.6818,5812.0
2024-05-29 13:30:00,173.67,173.67,173.49,173.53,9977.0,169.672,169.672,169.4962,169.5352,9977.0
2024-05-29 13:40:00,173.54,173.54,173.45,173.46,12579.0,169.545,169.545,169.4571,169.4668,12579.0
2024-05-29 13:50:00,173.51,173.68,173.51,173.65,6523.0,169.5157,169.6818,169.5157,169.6525,6523.0
2024-05-29 14:00:00,173.62,173.62,173.53,173.55,87325.0,169.6232,169.6232,169.5352,169.5548,87325.0
2024-05-29 14:10:00,173.57,173.58,173.45,173.46,23889.0,169.5743,169.5841,169.4571,169.4668,23889.0
2024-05-29 14:20:00,173.45,173.54,173.45,173.46,13343.0,169.4571,169.545,169.4571,169.4668,13343.0
2024-05-29 14:30:00,173.45,173.46,173.36,173.4,10806.0,169.4571,169.4668,169.3691,169.4082,10806.0
2024-05-29 14:40:00,173.38,173.54,173.33,173.35,21141.0,169.3887,169.545,169.3398,169.3594,21141.0
2024-05-29 14:50:00,173.37,173.41,173.33,173.36,19187.0,169.3789,169.418,169.3398,169.3691,19187.0
2024-05-29 15:00:00,173.39,173.47,173.38,173.43,9649.0,169.3985,169.4766,169.3887,169.4375,9649.0
2024-05-29 15:10:00,173.44,173.52,173.39,173.51,8676.0,169.4473,169.5255,169.3985,169.5157,8676.0
2024-05-29 15:20:00,173.52,173.69,173.5,173.64,24319.0,169.5255,169.6916,169.5059,169.6427,24319.0
2024-05-29 15:30:00,173.58,173.72,173.51,173.72,10361.0,169.5841,169.7209,169.5157,169.7209,10361.0
2024-05-29 15:40:00,173.72,173.72,173.56,173.56,11129.0,169.7209,169.7209,169.5645,169.5645,11129.0
2024-05-29 15:50:00,173.55,173.62,173.33,173.47,49970.0,169.5548,169.6232,169.3398,169.4766,49970.0
2024-05-30 09:30:00,173.46,173.88,173.35,173.54,119730.0,169.4668,169.8772,169.3594,169.545,119730.0
2024-05-30 09:40:00,173.54,173.67,173.33,173.38,113434.0,169.545,169.672,169.3398,169.3887,113434.0
2024-05-30 09:50:00,173.39,173.76,173.33,173.76,364937.0,169.3985,169.7599,169.3398,169.7599,364937.0
2024-05-30 10:00:00,173.78,173.91,173.66,173.83,27443.0,169.7795,169.9065,169.6622,169.8283,27443.0
2024-05-30 10:10:00,173.83,173.83,173.56,173.73,19722.0,169.8283,169.8283,169.5645,169.7306,19722.0
2024-05-30 10:20:00,173.75,173.88,173.7,173.73,29615.0,169.7502,169.8772,169.7013,169.7306,29615.0
2024-05-30 10:30:00,173.71,173.85,173.68,173.76,15286.0,169.7111,169.8479,169.6818,169.7599,15286.0
2024-05-30 10:40:00,173.77,173.87,173.75,173.85,13810.0,169.7697,169.8674,169.7502,169.8479,13810.0
2024-05-30 10:50:00,173.9,173.91,173.84,173.9,60503.0,169.8967,169.9065,169.8381,169.8967,60503.0
2024-05-30 11:00:00,173.89,173.96,173.79,173.89,15701.0,169.8869,169.9553,169.7892,169.8869,15701.0
2024-05-30 11:10:00,173.9,174.1,173.9,174.1,5244.0,169.8967,170.0921,169.8967,170.0921,5244.0
2024-05-30 11:20:00,174.13,174.2,174.06,174.15,8538.0,170.1214,170.1898,170.053,170.141,8538.0
2024-05-30 11:30:00,174.14,174.23,174.02,174.06,30480.0,170.1312,170.2191,170.014,170.053,30480.0
2024-05-30 11:40:00,174.07,174.07,173.92,173.93,7640.0,170.0628,170.0628,169.9163,169.926,7640.0
2024-05-30 11:50:00,173.94,174.01,173.94,173.97,2568.0,169.9358,170.0042,169.9358,169.9651,2568.0
2024-05-30 12:00:00,173.95,174.17,173.94,174.09,4630.0,169.9456,170.1605,169.9358,170.0823,4630.0
2024-05-30 12:10:00,174.13,174.17,174.06,174.17,16496.0,170.1214,170.1605,170.053,170.1605,16496.0
2024-05-30 12:20:00,174.17,174.19,174.1,174.11,10553.0,170.1605,170.18,170.0921,170.1019,10553.0
2024-05-30 12:30:00,174.09,174.26,174.07,174.24,5977.0,170.0823,170.2484,170.0628,170.2289,5977.0
2024-05-30 12:40:00,174.23,174.3,174.23,174.24,9413.0,170.2191,170.2875,170.2191,170.2289,9413.0
2024-05-30 12:50:00,174.23,174.37,174.23,174.37,9061.0,170.2191,170.3559,170.2191,170.3559,9061.0
2024-05-30 13:00:00,174.38,174.46,174.34,174.41,13872.0,170.3657,170.4438,170.3266,170.395,13872.0
2024-05-30 13:10:00,174.4,174.46,174.33,174.34,9820.0,170.3852,170.4438,170.3168,170.3266,9820.0
2024-05-30 13:20:00,174.35,174.43,174.34,174.42,9526.0,170.3364,170.4145,170.3266,170.4047,9526.0
2024-05-30 13:30:00,174.42,174.49,174.41,174.45,3982.0,170.4047,170.4731,170.395,170.4341,3982.0
2024-05-30 13:40:00,174.45,174.49,174.44,174.45,6631.0,170.4341,170.4731,170.4243,170.4341,6631.0
2024-05-30 13:50:00,174.42,174.45,174.36,174.44,7917.0,170.4047,170.4341,170.3461,170.4243,7917.0
2024-05-30 14:00:00,174.44,174.45,174.34,174.36,9734.0,170.4243,170.4341,170.3266,170.3461,9734.0
2024-05-30 14:10:00,174.38,174.39,174.13,174.28,23949.0,170.3657,170.3754,170.1214,170.268,23949.0
2024-05-30 14:20:00,174.31,174.33,174.19,174.33,81512.0,170.2973,170.3168,170.18,170.3168,81512.0
2024-05-30 14:30:00,174.32,174.37,174.21,174.22,12023.0,170.307,170.3559,170.1996,170.2094,12023.0
2024-05-30 14:40:00,174.24,174.35,174.18,174.34,14714.0,170.2289,170.3364,170.1703,170.3266,14714.0
2024-05-30 14:50:00,174.35,174.42,174.35,174.42,7278.0,170.3364,170.4047,170.3364,170.4047,7278.0
2024-05-30 15:00:00,174.41,174.42,174.31,174.33,6872.0,170.395,170.4047,170.2973,170.3168,6872.0
2024-05-30 15:10:00,174.3,174.43,174.3,174.36,12143.0,170.2875,170.4145,170.2875,170.3461,12143.0
2024-05-30 15:20:00,174.36,174.39,174.24,174.37,13544.0,170.3461,170.3754,170.2289,170.3559,13544.0
2024-05-30 15:30:00,174.41,174.42,174.15,174.19,14329.0,170.395,170.4047,170.141,170.18,14329.0
2024-05-30 15:40:00,174.2,174.25,173.95,174.01,42721.0,170.1898,170.2387,169.9456,170.0042,42721.0
2024-05-30 15:50:00,173.98,174.43,173.94,174.32,48781.0,169.9749,170.4145,169.9358,170.307,48781.0
2024-05-31 09:30:00,174.67,175.15,174.41,175.13,38503.0,170.649,171.1179,170.395,171.0984,38503.0
2024-05-31 09:40:00,175.12,175.38,174.92,174.97,31948.0,171.0886,171.3426,170.8932,170.9421,31948.0
2024-05-31 09:50:00,174.95,175.03,174.83,174.91,20178.0,170.9225,171.0007,170.8053,170.8835,20178.0
2024-05-31 10:00:00,174.93,174.96,174.77,174.83,83294.0,170.903,170.9323,170.7467,170.8053,83294.0
2024-05-31 10:10:00,174.83,174.83,174.41,174.58,9986.0,170.8053,170.8053,170.395,170.5611,9986.0
2024-05-31 10:20:00,174.51,174.76,174.51,174.61,15430.0,170.4927,170.7369,170.4927,170.5904,15430.0
2024-05-31 10:30:00,174.62,174.74,174.48,174.71,10918.0,170.6001,170.7174,170.4634,170.6881,10918.0
2024-05-31 10:40:00,174.7,174.75,174.63,174.65,12064.0,170.6783,170.7271,170.6099,170.6295,12064.0
2024-05-31 10:50:00,174.66,174.79,174.54,174.74,21685.0,170.6392,170.7662,170.522,170.7174,21685.0
2024-05-31 11:00:00,174.73,174.76,174.58,174.71,39665.0,170.7076,170.7369,170.5611,170.6881,39665.0
2024-05-31 11:10:00,174.72,174.82,174.61,174.61,33273.0,170.6978,170.7955,170.5904,170.5904,33273.0
2024-05-31 11:20:00,174.6,174.72,174.58,174.67,23706.0,170.5806,170.6978,170.5611,170.649,23706.0
2024-05-31 11:30:00,174.68,174.7,174.55,174.57,27625.0,170.6588,170.6783,170.5318,170.5513,27625.0
2024-05-31 11:40:00,174.59,174.67,174.58,174.66,6683.0,170.5708,170.649,170.5611,170.6392,6683.0
2024-05-31 11:50:00,174.67,174.7,174.55,174.61,14227.0,170.649,170.6783,170.5318,170.5904,14227.0
2024-05-31 12:00:00,174.53,174.55,174.4,174.48,61726.0,170.5122,170.5318,170.3852,170.4634,61726.0
2024-05-31 12:10:00,174.48,174.52,174.4,174.44,26988.0,170.4634,170.5024,170.3852,170.4243,26988.0
2024-05-31 12:20:00,174.42,174.55,174.36,174.52,59503.0,170.4047,170.5318,170.3461,170.5024,59503.0
2024-05-31 12:30:00,174.51,174.56,174.49,174.54,6659.0,170.4927,170.5415,170.4731,170.522,6659.0
2024-05-31 12:40:00,174.54,174.57,174.5,174.55,13052.0,170.522,170.5513,170.4829,170.5318,13052.0
2024-05-31 12:50:00,174.55,174.63,174.53,174.63,74473.0,170.5318,170.6099,170.5122,170.6099,74473.0
2024-05-31 13:00:00,174.64,174.78,174.64,174.78,12977.0,170.6197,170.7565,170.6197,170.7565,12977.0
2024-05-31 13:10:00,174.78,174.88,174.76,174.86,13689.0,170.7565,170.8542,170.7369,170.8346,13689.0
2024-05-31 13:20:00,174.88,175.0,174.84,174.95,3624.0,170.8542,170.9714,170.8151,170.9225,3624.0
2024-05-31 13:30:00,175.01,175.07,174.99,175.02,7310.0,170.9812,171.0398,170.9616,170.9909,7310.0
2024-05-31 13:40:00,175.02,175.11,175.01,175.09,4063.0,170.9909,171.0789,170.9812,171.0593,4063.0
2024-05-31 13:50:00,175.09,175.16,175.01,175.13,5926.0,171.0593,171.1277,170.9812,171.0984,5926.0
2024-05-31 14:00:00,175.13,175.24,175.1,175.24,8335.0,171.0984,171.2059,171.0691,171.2059,8335.0
2024-05-31 14:10:00,175.25,175.42,175.24,175.42,138608.0,171.2156,171.3817,171.2059,171.3817,138608.0
2024-05-31 14:20:00,175.4,175.42,175.29,175.3,13867.0,171.3622,171.3817,171.2547,171.2645,13867.0
2024-05-31 14:30:00,175.31,175.35,175.28,175.35,7763.0,171.2743,171.3133,171.2449,171.3133,7763.0
2024-05-31 14:40:00,175.37,175.52,175.37,175.41,7744.0,171.3329,171.4794,171.3329,171.372,7744.0
2024-05-31 14:50:00,175.41,175.47,175.31,175.44,8966.0,171.372,171.4306,171.2743,171.4013,8966.0
2024-05-31 15:00:00,175.42,175.49,175.3,175.47,13753.0,171.3817,171.4501,171.2645,171.4306,13753.0
2024-05-31 15:10:00,175.51,175.59,175.49,175.53,8666.0,171.4697,171.5478,171.4501,171.4892,8666.0
2024-05-31 15:20:00,175.53,175.66,175.52,175.53,10749.0,171.4892,171.6162,171.4794,171.4892,10749.0
2024-05-31 15:30:00,175.51,175.59,175.46,175.57,24979.0,171.4697,171.5478,171.4208,171.5283,24979.0
2024-05-31 15:40:00,175.59,176.16,175.59,176.16,21514.0,171.5478,172.1047,171.5478,172.1047,21514.0
2024-05-31 15:50:00,176.18,177.07,176.11,177.07,168469.0,172.1242,172.9937,172.0558,172.9937,168469.0
2024-06-03 09:30:00,177.33,177.33,176.58,176.84,85895.0,173.2478,173.2478,172.515,172.769,85895.0
2024-06-03 09:40:00,176.86,176.94,176.65,176.74,142766.0,172.7886,172.8667,172.5834,172.6713,142766.0
2024-06-03 09:50:00,176.73,176.87,176.36,176.45,94163.0,172.6616,172.7983,172.3001,172.388,94163.0
2024-06-03 10:00:00,176.47,176.84,176.4,176.46,26066.0,172.4076,172.769,172.3392,172.3978,26066.0
2024-06-03 10:10:00,176.48,176.7,176.4,176.57,37939.0,172.4173,172.6323,172.3392,172.5053,37939.0
2024-06-03 10:20:00,176.59,176.6,176.44,176.45,155386.0,172.5248,172.5346,172.3782,172.388,155386.0
2024-06-03 10:30:00,176.33,176.33,176.07,176.11,28053.0,172.2708,172.2708,172.0168,172.0558,28053.0
2024-06-03 10:40:00,176.1,176.21,175.83,175.94,18253.0,172.0461,172.1535,171.7823,171.8898,18253.0
2024-06-03 10:50:00,175.99,176.08,175.77,175.85,10702.0,171.9386,172.0265,171.7237,171.8018,10702.0
2024-06-03 11:00:00,175.85,175.91,175.74,175.91,8593.0,171.8018,171.8604,171.6944,171.8604,8593.0
2024-06-03 11:10:00,175.92,175.97,175.81,175.85,5771.0,171.8702,171.9191,171.7627,171.8018,5771.0
2024-06-03 11:20:00,175.85,175.89,175.68,175.78,6258.0,171.8018,171.8409,171.6357,171.7334,6258.0
2024-06-03 11:30:00,175.79,175.84,175.6,175.72,8024.0,171.7432,171.7921,171.5576,171.6748,8024.0
2024-06-03 11:40:00,175.68,175.68,175.51,175.59,9162.0,171.6357,171.6357,171.4697,171.5478,9162.0
2024-06-03 11:50:00,175.53,175.63,175.53,175.58,14778.0,171.4892,171.5869,171.4892,171.538,14778.0
2024-06-03 12:00:00,175.61,175.72,175.46,175.47,7845.0,171.5674,171.6748,171.4208,171.4306,7845.0
2024-06-03 12:10:00,175.54,175.6,175.13,175.16,7108.0,171.499,171.5576,171.0984,171.1277,7108.0
2024-06-03 12:20:00,175.12,175.15,175.01,175.06,47052.0,171.0886,171.1179,170.9812,171.03,47052.0
2024-06-03 12:30:00,175.0,175.09,174.9,175.08,12021.0,170.9714,171.0593,170.8737,171.0496,12021.0
2024-06-03 12:40:00,175.04,175.07,174.97,175.07,16346.0,171.0105,171.0398,170.9421,171.0398,16346.0
2024-06-03 12:50:00,175.06,175.06,174.82,175.0,10851.0,171.03,171.03,170.7955,170.9714,10851.0
2024-06-03 13:00:00,174.99,175.03,174.87,174.88,15153.0,170.9616,171.0007,170.8444,170.8542,15153.0
2024-06-03 13:10:00,174.86,175.06,174.68,175.03,11638.0,170.8346,171.03,170.6588,171.0007,11638.0
2024-06-03 13:20:00,175.05,175.17,175.0,175.16,12824.0,171.0202,171.1375,170.9714,171.1277,12824.0
2024-06-03 13:30:00,175.17,175.3,175.14,175.28,14501.0,171.1375,171.2645,171.1082,171.2449,14501.0
2024-06-03 13:40:00,175.3,175.39,175.28,175.3,7686.0,171.2645,171.3524,171.2449,171.2645,7686.0
2024-06-03 13:50:00,175.3,175.32,175.21,175.32,8786.0,171.2645,171.284,171.1766,171.284,8786.0
2024-06-03 14:00:00,175.33,175.53,175.33,175.44,6466.0,171.2938,171.4892,171.2938,171.4013,6466.0
2024-06-03 14:10:00,175.44,175.48,175.28,175.45,26291.0,171.4013,171.4403,171.2449,171.411,26291.0
2024-06-03 14:20:00,175.45,175.6,175.43,175.48,24276.0,171.411,171.5576,171.3915,171.4403,24276.0
2024-06-03 14:30:00,175.5,175.65,175.5,175.63,24282.0,171.4599,171.6064,171.4599,171.5869,24282.0
2024-06-03 14:40:00,175.64,175.76,175.62,175.74,31520.0,171.5967,171.7139,171.5771,171.6944,31520.0
2024-06-03 14:50:00,175.74,175.75,175.59,175.71,8386.0,171.6944,171.7041,171.5478,171.665,8386.0
2024-06-03 15:00:00,175.72,175.81,175.68,175.75,6452.0,171.6748,171.7627,171.6357,171.7041,6452.0
2024-06-03 15:10:00,175.72,175.83,175.7,175.78,7330.0,171.6748,171.7823,171.6553,171.7334,7330.0
2024-06-03 15:20:00,175.8,175.86,175.74,175.75,12240.0,171.753,171.8116,171.6944,171.7041,12240.0
2024-06-03 15:30:00,175.76,175.83,175.61,175.63,12204.0,171.7139,171.7823,171.5674,171.5869,12204.0
2024-06-03 15:40:00,175.64,175.72,175.6,175.7,6125.0,171.5967,171.6748,171.5576,171.6553,6125.0
2024-06-03 15:50:00,175.73,176.03,175.67,176.03,55801.0,171.6846,171.9777,171.626,171.9777,55801.0
2024-06-04 09:30:00,175.34,175.47,175.09,175.31,45451.0,171.3036,171.4306,171.0593,171.2743,45451.0
2024-06-04 09:40:00,175.32,175.52,175.17,175.39,14610.0,171.284,171.4794,171.1375,171.3524,14610.0
2024-06-04 09:50:00,175.39,175.48,175.32,175.46,55694.0,171.3524,171.4403,171.284,171.4208,55694.0
2024-06-04 10:00:00,175.5,175.84,175.35,175.42,37689.0,171.4599,171.7921,171.3133,171.3817,37689.0
2024-06-04 10:10:00,175.35,175.69,175.3,175.58,44350.0,171.3133,171.6455,171.2645,171.538,44350.0
2024-06-04 10:20:00,175.58,175.65,175.4,175.6,16157.0,171.538,171.6064,171.3622,171.5576,16157.0
2024-06-04 10:30:00,175.59,175.68,175.25,175.31,16401.0,171.5478,171.6357,171.2156,171.2743,16401.0
2024-06-04 10:40:00,175.42,175.51,175.3,175.31,117348.0,171.3817,171.4697,171.2645,171.2743,117348.0
2024-06-04 10:50:00,175.33,175.37,174.93,174.93,21230.0,171.2938,171.3329,170.903,170.903,21230.0
2024-06-04 11:00:00,174.92,175.0,174.84,174.93,85722.0,170.8932,170.9714,170.8151,170.903,85722.0
2024-06-04 11:10:00,174.94,175.1,174.91,175.09,23926.0,170.9128,171.0691,170.8835,171.0593,23926.0
2024-06-04 11:20:00,175.09,175.15,174.92,174.95,25757.0,171.0593,171.1179,170.8932,170.9225,25757.0
2024-06-04 11:30:00,174.91,174.91,174.65,174.8,17835.0,170.8835,170.8835,170.6295,170.776,17835.0
2024-06-04 11:40:00,174.78,174.79,174.65,174.67,14755.0,170.7565,170.7662,170.6295,170.649,14755.0
2024-06-04 11:50:00,174.71,174.78,174.64,174.65,3900.0,170.6881,170.7565,170.6197,170.6295,3900.0
2024-06-04 12:00:00,174.62,174.68,174.54,174.59,8647.0,170.6001,170.6588,170.522,170.5708,8647.0
2024-06-04 12:10:00,174.62,174.68,174.59,174.66,9225.0,170.6001,170.6588,170.5708,170.6392,9225.0
2024-06-04 12:20:00,174.65,174.91,174.64,174.9,9176.0,170.6295,170.8835,170.6197,170.8737,9176.0
2024-06-04 12:30:00,174.89,174.9,174.8,174.85,28661.0,170.8639,170.8737,170.776,170.8248,28661.0
2024-06-04 12:40:00,174.86,175.12,174.84,175.07,5998.0,170.8346,171.0886,170.8151,171.0398,5998.0
2024-06-04 12:50:00,175.03,175.05,174.82,174.98,24864.0,171.0007,171.0202,170.7955,170.9519,24864.0
2024-06-04 13:00:00,174.96,174.97,174.84,174.84,2618.0,170.9323,170.9421,170.8151,170.8151,2618.0
2024-06-04 13:10:00,174.86,175.05,174.86,175.04,4721.0,170.8346,171.0202,170.8346,171.0105,4721.0
2024-06-04 13:20:00,175.07,175.19,174.99,175.19,7070.0,171.0398,171.157,170.9616,171.157,7070.0
2024-06-04 13:30:00,175.21,175.24,175.03,175.12,10381.0,171.1766,171.2059,171.0007,171.0886,10381.0
2024-06-04 13:40:00,175.12,175.21,175.12,175.21,3725.0,171.0886,171.1766,171.0886,171.1766,3725.0
2024-06-04 13:50:00,175.21,175.28,175.16,175.22,5516.0,171.1766,171.2449,171.1277,171.1863,5516.0
2024-06-04 14:00:00,175.22,175.27,175.2,175.24,25546.0,171.1863,171.2352,171.1668,171.2059,25546.0
2024-06-04 14:10:00,175.22,175.5,175.22,175.46,89891.0,171.1863,171.4599,171.1863,171.4208,89891.0
2024-06-04 14:20:00,175.46,175.71,175.46,175.64,17443.0,171.4208,171.665,171.4208,171.5967,17443.0
2024-06-04 14:30:00,175.64,175.65,175.51,175.57,21859.0,171.5967,171.6064,171.4697,171.5283,21859.0
2024-06-04 14:40:00,175.58,175.68,175.55,175.6,11754.0,171.538,171.6357,171.5087,171.5576,11754.0
2024-06-04 14:50:00,175.61,175.64,175.46,175.46,23425.0,171.5674,171.5967,171.4208,171.4208,23425.0
2024-06-04 15:00:00,175.41,175.42,175.02,175.14,16395.0,171.372,171.3817,170.9909,171.1082,16395.0
2024-06-04 15:10:00,175.15,175.26,175.14,175.2,8963.0,171.1179,171.2254,171.1082,171.1668,8963.0
2024-06-04 15:20:00,175.16,175.28,175.15,175.25,11033.0,171.1277,171.2449,171.1179,171.2156,11033.0
2024-06-04 15:30:00,175.19,175.25,175.1,175.18,8389.0,171.157,171.2156,171.0691,171.1473,8389.0
2024-06-04 15:40:00,175.2,175.38,175.19,175.33,7931.0,171.1668,171.3426,171.157,171.2938,7931.0
2024-06-04 15:50:00,175.28,175.46,175.28,175.32,37919.0,171.2449,171.4208,171.2449,171.284,37919.0
2024-06-05 09:30:00,175.82,175.82,175.23,175.38,353449.0,171.7725,171.7725,171.1961,171.3426,353449.0
2024-06-05 09:40:00,175.4,175.47,175.21,175.24,39099.0,171.3622,171.4306,171.1766,171.2059,39099.0
2024-06-05 09:50:00,175.24,175.24,175.06,175.18,34792.0,171.2059,171.2059,171.03,171.1473,34792.0
2024-06-05 10:00:00,175.13,175.13,174.75,174.81,58793.0,171.0984,171.0984,170.7271,170.7858,58793.0
2024-06-05 10:10:00,174.8,174.96,174.79,174.91,24887.0,170.776,170.9323,170.7662,170.8835,24887.0
2024-06-05 10:20:00,174.92,175.15,174.88,175.03,23048.0,170.8932,171.1179,170.8542,171.0007,23048.0
2024-06-05 10:30:00,175.07,175.36,175.07,175.3,14366.0,171.0398,171.3231,171.0398,171.2645,14366.0
2024-06-05 10:40:00,175.36,175.4,175.17,175.26,10140.0,171.3231,171.3622,171.1375,171.2254,10140.0
2024-06-05 10:50:00,175.28,175.32,175.23,175.28,7327.0,171.2449,171.284,171.1961,171.2449,7327.0
2024-06-05 11:00:00,175.28,175.45,175.28,175.33,6084.0,171.2449,171.411,171.2449,171.2938,6084.0
2024-06-05 11:10:00,175.33,175.58,175.33,175.54,6477.0,171.2938,171.538,171.2938,171.499,6477.0
2024-06-05 11:20:00,175.52,175.58,175.44,175.54,24227.0,171.4794,171.538,171.4013,171.499,24227.0
2024-06-05 11:30:00,175.56,175.65,175.51,175.64,4949.0,171.5185,171.6064,171.4697,171.5967,4949.0
2024-06-05 11:40:00,175.66,175.72,175.6,175.63,7490.0,171.6162,171.6748,171.5576,171.5869,7490.0
2024-06-05 11:50:00,175.61,175.68,175.6,175.66,3524.0,171.5674,171.6357,171.5576,171.6162,3524.0
2024-06-05 12:00:00,175.67,175.67,175.59,175.61,4577.0,171.626,171.626,171.5478,171.5674,4577.0
2024-06-05 12:10:00,175.6,175.61,175.53,175.55,23425.0,171.5576,171.5674,171.4892,171.5087,23425.0
2024-06-05 12:20:00,175.53,175.61,175.52,175.6,4552.0,171.4892,171.5674,171.4794,171.5576,4552.0
2024-06-05 12:30:00,175.61,175.78,175.61,175.77,5272.0,171.5674,171.7334,171.5674,171.7237,5272.0
2024-06-05 12:40:00,175.77,175.84,175.73,175.76,14671.0,171.7237,171.7921,171.6846,171.7139,14671.0
2024-06-05 12:50:00,175.8,175.8,175.69,175.72,2593.0,171.753,171.753,171.6455,171.6748,2593.0
2024-06-05 13:00:00,175.69,175.72,175.64,175.7,2180.0,171.6455,171.6748,171.5967,171.6553,2180.0
2024-06-05 13:10:00,175.73,175.75,175.62,175.62,12520.0,171.6846,171.7041,171.5771,171.5771,12520.0
2024-06-05 13:20:00,175.62,175.71,175.54,175.7,6990.0,171.5771,171.665,171.499,171.6553,6990.0
2024-06-05 13:30:00,175.71,175.71,175.61,175.65,16011.0,171.665,171.665,171.5674,171.6064,16011.0
2024-06-05 13:40:00,175.66,175.73,175.61,175.73,24379.0,171.6162,171.6846,171.5674,171.6846,24379.0
2024-06-05 13:50:00,175.73,175.78,175.71,175.78,69665.0,171.6846,171.7334,171.665,171.7334,69665.0
2024-06-05 14:00:00,175.77,175.84,175.75,175.84,13479.0,171.7237,171.7921,171.7041,171.7921,13479.0
2024-06-05 14:10:00,175.87,175.9,175.81,175.84,21867.0,171.8214,171.8507,171.7627,171.7921,21867.0
2024-06-05 14:20:00,175.85,175.9,175.8,175.89,38759.0,171.8018,171.8507,171.753,171.8409,38759.0
2024-06-05 14:30:00,175.88,176.04,175.88,176.0,20300.0,171.8311,171.9875,171.8311,171.9484,20300.0
2024-06-05 14:40:00,176.0,176.07,176.0,176.02,20650.0,171.9484,172.0168,171.9484,171.9679,20650.0
2024-06-05 14:50:00,176.02,176.08,176.02,176.04,18644.0,171.9679,172.0265,171.9679,171.9875,18644.0
2024-06-05 15:00:00,176.03,176.11,176.0,176.02,18432.0,171.9777,172.0558,171.9484,171.9679,18432.0
2024-06-05 15:10:00,176.0,176.05,175.98,176.03,20249.0,171.9484,171.9972,171.9288,171.9777,20249.0
2024-06-05 15:20:00,176.01,176.06,175.95,175.95,24407.0,171.9581,172.007,171.8995,171.8995,24407.0
2024-06-05 15:30:00,175.94,176.03,175.9,176.02,12886.0,171.8898,171.9777,171.8507,171.9679,12886.0
2024-06-05 15:40:00,176.0,176.01,175.85,175.87,11781.0,171.9484,171.9581,171.8018,171.8214,11781.0
2024-06-05 15:50:00,175.86,176.13,175.8,176.13,71468.0,171.8116,172.0754,171.753,172.0754,71468.0
2024-06-06 09:30:00,175.81,175.92,175.5,175.71,59546.0,171.7627,171.8702,171.4599,171.665,59546.0
2024-06-06 09:40:00,175.68,176.28,175.68,176.23,33640.0,171.6357,172.2219,171.6357,172.1731,33640.0
2024-06-06 09:50:00,176.25,176.47,176.09,176.38,24635.0,172.1926,172.4076,172.0363,172.3196,24635.0
2024-06-06 10:00:00,176.38,176.4,176.08,176.29,26317.0,172.3196,172.3392,172.0265,172.2317,26317.0
2024-06-06 10:10:00,176.28,176.29,176.04,176.17,35883.0,172.2219,172.2317,171.9875,172.1145,35883.0
2024-06-06 10:20:00,176.16,176.16,176.03,176.12,31748.0,172.1047,172.1047,171.9777,172.0656,31748.0
2024-06-06 10:30:00,176.1,176.11,175.81,175.84,18809.0,172.0461,172.0558,171.7627,171.7921,18809.0
2024-06-06 10:40:00,175.83,175.89,175.74,175.88,9533.0,171.7823,171.8409,171.6944,171.8311,9533.0
2024-06-06 10:50:00,175.8,175.84,175.76,175.77,4153.0,171.753,171.7921,171.7139,171.7237,4153.0
2024-06-06 11:00:00,175.78,175.88,175.72,175.88,9892.0,171.7334,171.8311,171.6748,171.8311,9892.0
2024-06-06 11:10:00,175.9,176.0,175.89,175.99,16375.0,171.8507,171.9484,171.8409,171.9386,16375.0
2024-06-06 11:20:00,175.99,176.09,175.99,176.09,39540.0,171.9386,172.0363,171.9386,172.0363,39540.0
2024-06-06 11:30:00,176.12,176.12,176.02,176.05,6260.0,172.0656,172.0656,171.9679,171.9972,6260.0
2024-06-06 11:40:00,176.05,176.05,175.96,175.98,5652.0,171.9972,171.9972,171.9093,171.9288,5652.0
2024-06-06 11:50:00,175.98,176.01,175.95,175.97,3733.0,171.9288,171.9581,171.8995,171.9191,3733.0
2024-06-06 12:00:00,175.96,175.96,175.75,175.76,23022.0,171.9093,171.9093,171.7041,171.7139,23022.0
2024-06-06 12:10:00,175.76,175.77,175.64,175.74,6004.0,171.7139,171.7237,171.5967,171.6944,6004.0
2024-06-06 12:20:00,175.71,175.72,175.59,175.66,14265.0,171.665,171.6748,171.5478,171.6162,14265.0
2024-06-06 12:30:00,175.64,175.65,175.57,175.63,2582.0,171.5967,171.6064,171.5283,171.5869,2582.0
2024-06-06 12:40:00,175.64,175.65,175.6,175.63,3498.0,171.5967,171.6064,171.5576,171.5869,3498.0
2024-06-06 12:50:00,175.62,175.62,175.52,175.55,23299.0,171.5771,171.5771,171.4794,171.5087,23299.0
2024-06-06 13:00:00,175.55,175.55,175.5,175.5,739.0,171.5087,171.5087,171.4599,171.4599,739.0
2024-06-06 13:10:00,175.54,175.65,175.53,175.64,1082.0,171.499,171.6064,171.4892,171.5967,1082.0
2024-06-06 13:20:00,175.63,175.77,175.59,175.77,4481.0,171.5869,171.7237,171.5478,171.7237,4481.0
2024-06-06 13:30:00,175.74,175.83,175.72,175.83,6178.0,171.6944,171.7823,171.6748,171.7823,6178.0
2024-06-06 13:40:00,175.84,175.84,175.78,175.81,5614.0,171.7921,171.7921,171.7334,171.7627,5614.0
2024-06-06 13:50:00,175.81,175.88,175.8,175.81,6635.0,171.7627,171.8311,171.753,171.7627,6635.0
2024-06-06 14:00:00,175.78,175.82,175.41,175.41,14112.0,171.7334,171.7725,171.372,171.372,14112.0
2024-06-06 14:10:00,175.4,175.6,175.36,175.58,34964.0,171.3622,171.5576,171.3231,171.538,34964.0
2024-06-06 14:20:00,175.56,175.65,175.55,175.62,13703.0,171.5185,171.6064,171.5087,171.5771,13703.0
2024-06-06 14:30:00,175.61,175.67,175.57,175.67,10616.0,171.5674,171.626,171.5283,171.626,10616.0
2024-06-06 14:40:00,175.69,175.8,175.69,175.8,8633.0,171.6455,171.753,171.6455,171.753,8633.0
2024-06-06 14:50:00,175.78,175.97,175.78,175.94,34569.0,171.7334,171.9191,171.7334,171.8898,34569.0
2024-06-06 15:00:00,175.9,175.99,175.87,175.97,12598.0,171.8507,171.9386,171.8214,171.9191,12598.0
2024-06-06 15:10:00,175.97,176.0,175.88,175.9,11364.0,171.9191,171.9484,171.8311,171.8507,11364.0
2024-06-06 15:20:00,175.92,175.97,175.86,175.97,37591.0,171.8702,171.9191,171.8116,171.9191,37591.0
2024-06-06 15:30:00,175.92,175.95,175.83,175.89,45134.0,171.8702,171.8995,171.7823,171.8409,45134.0
2024-06-06 15:40:00,175.84,175.84,175.75,175.82,24071.0,171.7921,171.7921,171.7041,171.7725,24071.0
2024-06-06 15:50:00,175.82,175.84,175.73,175.84,28274.0,171.7725,171.7921,171.6846,171.7921,28274.0
2024-06-07 09:30:00,175.37,175.37,174.94,175.29,84790.0,171.3329,171.3329,170.9128,171.2547,84790.0
2024-06-07 09:40:00,175.28,175.7,175.28,175.65,24737.0,171.2449,171.6553,171.2449,171.6064,24737.0
2024-06-07 09:50:00,175.67,175.76,175.51,175.74,21853.0,171.626,171.7139,171.4697,171.6944,21853.0
2024-06-07 10:00:00,175.74,175.89,175.68,175.87,19645.0,171.6944,171.8409,171.6357,171.8214,19645.0
2024-06-07 10:10:00,175.83,175.92,175.77,175.92,31255.0,171.7823,171.8702,171.7237,171.8702,31255.0
2024-06-07 10:20:00,175.95,176.12,175.91,176.09,33642.0,171.8995,172.0656,171.8604,172.0363,33642.0
2024-06-07 10:30:00,176.09,176.28,175.9,176.25,13510.0,172.0363,172.2219,171.8507,172.1926,13510.0
2024-06-07 10:40:00,176.28,176.55,176.28,176.46,9148.0,172.2219,172.4857,172.2219,172.3978,9148.0
2024-06-07 10:50:00,176.45,176.45,176.17,176.2,16849.0,172.388,172.388,172.1145,172.1438,16849.0
2024-06-07 11:00:00,176.16,176.16,175.91,175.95,8022.0,172.1047,172.1047,171.8604,171.8995,8022.0
2024-06-07 11:10:00,175.91,175.99,175.89,175.93,16970.0,171.8604,171.9386,171.8409,171.88,16970.0
2024-06-07 11:20:00,175.88,176.05,175.85,175.95,9070.0,171.8311,171.9972,171.8018,171.8995,9070.0
2024-06-07 11:30:00,176.06,176.07,175.88,175.89,7424.0,172.007,172.0168,171.8311,171.8409,7424.0
2024-06-07 11:40:00,175.93,176.01,175.92,175.97,3984.0,171.88,171.9581,171.8702,171.9191,3984.0
2024-06-07 11:50:00,175.99,176.01,175.9,175.96,26261.0,171.9386,171.9581,171.8507,171.9093,26261.0
2024-06-07 12:00:00,175.95,175.99,175.87,175.99,37410.0,171.8995,171.9386,171.8214,171.9386,37410.0
2024-06-07 12:10:00,176.0,176.02,175.95,176.01,17357.0,171.9484,171.9679,171.8995,171.9581,17357.0
2024-06-07 12:20:00,175.98,176.1,175.98,176.1,4950.0,171.9288,172.0461,171.9288,172.0461,4950.0
2024-06-07 12:30:00,176.13,176.16,175.92,175.93,14919.0,172.0754,172.1047,171.8702,171.88,14919.0
2024-06-07 12:40:00,175.92,175.94,175.79,175.85,5743.0,171.8702,171.8898,171.7432,171.8018,5743.0
2024-06-07 12:50:00,175.86,176.05,175.84,176.03,3988.0,171.8116,171.9972,171.7921,171.9777,3988.0
2024-06-07 13:00:00,176.03,176.03,175.84,175.93,6133.0,171.9777,171.9777,171.7921,171.88,6133.0
2024-06-07 13:10:00,175.92,176.06,175.9,176.06,3968.0,171.8702,172.007,171.8507,172.007,3968.0
2024-06-07 13:20:00,176.09,176.25,176.09,176.1,2930.0,172.0363,172.1926,172.0363,172.0461,2930.0
2024-06-07 13:30:00,176.09,176.11,176.01,176.03,5612.0,172.0363,172.0558,171.9581,171.9777,5612.0
2024-06-07 13:40:00,175.99,176.02,175.95,176.02,3264.0,171.9386,171.9679,171.8995,171.9679,3264.0
2024-06-07 13:50:00,176.01,176.09,176.0,176.07,2418.0,171.9581,172.0363,171.9484,172.0168,2418.0
2024-06-07 14:00:00,175.91,175.91,175.57,175.57,6066.0,171.8604,171.8604,171.5283,171.5283,6066.0
2024-06-07 14:10:00,175.58,175.59,175.44,175.53,12852.0,171.538,171.5478,171.4013,171.4892,12852.0
2024-06-07 14:20:00,175.58,175.83,175.58,175.79,3899.0,171.538,171.7823,171.538,171.7432,3899.0
2024-06-07 14:30:00,175.76,175.88,175.76,175.87,16483.0,171.7139,171.8311,171.7139,171.8214,16483.0
2024-06-07 14:40:00,175.91,175.98,175.86,175.92,13140.0,171.8604,171.9288,171.8116,171.8702,13140.0
2024-06-07 14:50:00,175.95,175.95,175.85,175.87,10466.0,171.8995,171.8995,171.8018,171.8214,10466.0
2024-06-07 15:00:00,175.79,175.87,175.68,175.7,15810.0,171.7432,171.8214,171.6357,171.6553,15810.0
2024-06-07 15:10:00,175.76,175.76,175.52,175.62,10240.0,171.7139,171.7139,171.4794,171.5771,10240.0
2024-06-07 15:20:00,175.62,175.72,175.55,175.7,25360.0,171.5771,171.6748,171.5087,171.6553,25360.0
2024-06-07 15:30:00,175.67,175.75,175.6,175.61,11854.0,171.626,171.7041,171.5576,171.5674,11854.0
2024-06-07 15:40:00,175.63,175.65,175.46,175.5,17733.0,171.5869,171.6064,171.4208,171.4599,17733.0
2024-06-07 15:50:00,175.47,175.67,175.38,175.47,70880.0,171.4306,171.626,171.3426,171.4306,70880.0
2024-06-10 09:30:00,175.05,175.12,174.65,174.74,21154.0,171.0202,171.0886,170.6295,170.7174,21154.0
2024-06-10 09:40:00,174.7,175.14,174.67,175.1,23221.0,170.6783,171.1082,170.649,171.0691,23221.0
2024-06-10 09:50:00,175.12,175.39,175.12,175.39,5523.0,171.0886,171.3524,171.0886,171.3524,5523.0
2024-06-10 10:00:00,175.4,175.56,175.34,175.48,20603.0,171.3622,171.5185,171.3036,171.4403,20603.0
2024-06-10 10:10:00,175.5,175.58,175.35,175.5,143344.0,171.4599,171.538,171.3133,171.4599,143344.0
2024-06-10 10:20:00,175.5,175.51,175.28,175.31,11303.0,171.4599,171.4697,171.2449,171.2743,11303.0
2024-06-10 10:30:00,175.32,175.42,175.26,175.31,26544.0,171.284,171.3817,171.2254,171.2743,26544.0
2024-06-10 10:40:00,175.33,175.38,175.27,175.38,24085.0,171.2938,171.3426,171.2352,171.3426,24085.0
2024-06-10 10:50:00,175.38,175.39,175.12,175.12,13775.0,171.3426,171.3524,171.0886,171.0886,13775.0
2024-06-10 11:00:00,175.11,175.19,175.09,175.15,55010.0,171.0789,171.157,171.0593,171.1179,55010.0
2024-06-10 11:10:00,175.15,175.21,175.06,175.21,28167.0,171.1179,171.1766,171.03,171.1766,28167.0
2024-06-10 11:20:00,175.22,175.3,175.21,175.3,12567.0,171.1863,171.2645,171.1766,171.2645,12567.0
2024-06-10 11:30:00,175.31,175.39,175.27,175.29,22965.0,171.2743,171.3524,171.2352,171.2547,22965.0
2024-06-10 11:40:00,175.3,175.42,175.29,175.37,11904.0,171.2645,171.3817,171.2547,171.3329,11904.0
2024-06-10 11:50:00,175.39,175.51,175.39,175.49,13784.0,171.3524,171.4697,171.3524,171.4501,13784.0
2024-06-10 12:00:00,175.51,175.53,175.45,175.46,28295.0,171.4697,171.4892,171.411,171.4208,28295.0
2024-06-10 12:10:00,175.46,175.52,175.44,175.47,15943.0,171.4208,171.4794,171.4013,171.4306,15943.0
2024-06-10 12:20:00,175.47,175.5,175.44,175.48,13844.0,171.4306,171.4599,171.4013,171.4403,13844.0
2024-06-10 12:30:00,175.49,175.51,175.46,175.5,13084.0,171.4501,171.4697,171.4208,171.4599,13084.0
2024-06-10 12:40:00,175.5,175.54,175.46,175.46,10566.0,171.4599,171.499,171.4208,171.4208,10566.0
2024-06-10 12:50:00,175.45,175.52,175.44,175.46,11666.0,171.411,171.4794,171.4013,171.4208,11666.0
2024-06-10 13:00:00,175.42,175.43,175.32,175.32,16071.0,171.3817,171.3915,171.284,171.284,16071.0
2024-06-10 13:10:00,175.33,175.37,175.29,175.37,21601.0,171.2938,171.3329,171.2547,171.3329,21601.0
2024-06-10 13:20:00,175.42,175.51,175.41,175.5,6596.0,171.3817,171.4697,171.372,171.4599,6596.0
2024-06-10 13:30:00,175.5,175.65,175.49,175.64,10628.0,171.4599,171.6064,171.4501,171.5967,10628.0
2024-06-10 13:40:00,175.66,175.94,175.65,175.9,22367.0,171.6162,171.8898,171.6064,171.8507,22367.0
2024-06-10 13:50:00,175.9,175.91,175.81,175.82,11980.0,171.8507,171.8604,171.7627,171.7725,11980.0
2024-06-10 14:00:00,175.81,175.87,175.73,175.85,21072.0,171.7627,171.8214,171.6846,171.8018,21072.0
2024-06-10 14:10:00,175.85,175.97,175.81,175.95,26438.0,171.8018,171.9191,171.7627,171.8995,26438.0
2024-06-10 14:20:00,175.95,175.96,175.83,175.86,35469.0,171.8995,171.9093,171.7823,171.8116,35469.0
2024-06-10 14:30:00,175.87,175.99,175.84,175.94,11150.0,171.8214,171.9386,171.7921,171.8898,11150.0
2024-06-10 14:40:00,175.92,175.96,175.87,175.96,12040.0,171.8702,171.9093,171.8214,171.9093,12040.0
2024-06-10 14:50:00,175.96,175.98,175.9,175.97,9423.0,171.9093,171.9288,171.8507,171.9191,9423.0
2024-06-10 15:00:00,175.93,175.99,175.87,175.88,6313.0,171.88,171.9386,171.8214,171.8311,6313.0
2024-06-10 15:10:00,175.86,175.98,175.8,175.85,14336.0,171.8116,171.9288,171.753,171.8018,14336.0
2024-06-10 15:20:00,175.86,175.93,175.84,175.93,10244.0,171.8116,171.88,171.7921,171.88,10244.0
2024-06-10 15:30:00,175.93,175.93,175.78,175.78,14609.0,171.88,171.88,171.7334,171.7334,14609.0
2024-06-10 15:40:00,175.79,175.84,175.72,175.72,34754.0,171.7432,171.7921,171.6748,171.6748,34754.0
2024-06-10 15:50:00,175.66,175.9,175.66,175.89,124782.0,171.6162,171.8507,171.6162,171.8409,124782.0
2024-06-11 09:30:00,174.4,174.4,173.39,173.6,80038.0,171.069,171.069,170.0783,170.2843,80038.0
2024-06-11 09:40:00,173.62,173.64,173.12,173.21,91547.0,170.3039,170.3235,169.8134,169.9017,91547.0
2024-06-11 09:50:00,173.19,173.53,173.15,173.42,34895.0,169.8821,170.2156,169.8428,170.1077,34895.0
2024-06-11 10:00:00,173.41,173.5,173.21,173.47,68079.0,170.0979,170.1862,169.9017,170.1567,68079.0
2024-06-11 10:10:00,173.49,173.67,173.42,173.64,34191.0,170.1764,170.3529,170.1077,170.3235,34191.0
2024-06-11 10:20:00,173.63,173.69,173.55,173.59,22201.0,170.3137,170.3725,170.2352,170.2744,22201.0
2024-06-11 10:30:00,173.56,173.75,173.5,173.69,29581.0,170.245,170.4314,170.1862,170.3725,29581.0
2024-06-11 10:40:00,173.68,173.78,173.64,173.64,26441.0,170.3627,170.4608,170.3235,170.3235,26441.0
2024-06-11 10:50:00,173.65,173.77,173.61,173.76,14941.0,170.3333,170.451,170.2941,170.4412,14941.0
2024-06-11 11:00:00,173.76,173.84,173.66,173.78,19963.0,170.4412,170.5197,170.3431,170.4608,19963.0
2024-06-11 11:10:00,173.79,173.84,173.71,173.83,17132.0,170.4706,170.5197,170.3922,170.5099,17132.0
2024-06-11 11:20:00,173.83,173.84,173.77,173.79,16752.0,170.5099,170.5197,170.451,170.4706,16752.0
2024-06-11 11:30:00,173.8,173.91,173.77,173.81,12040.0,170.4804,170.5883,170.451,170.4902,12040.0
2024-06-11 11:40:00,173.8,173.9,173.79,173.81,13934.0,170.4804,170.5785,170.4706,170.4902,13934.0
2024-06-11 11:50:00,173.77,173.86,173.76,173.81,14999.0,170.451,170.5393,170.4412,170.4902,14999.0
2024-06-11 12:00:00,173.81,173.82,173.71,173.81,5390.0,170.4902,170.5001,170.3922,170.4902,5390.0
2024-06-11 12:10:00,173.81,173.82,173.62,173.63,9263.0,170.4902,170.5001,170.3039,170.3137,9263.0
2024-06-11 12:20:00,173.64,173.68,173.6,173.65,31750.0,170.3235,170.3627,170.2843,170.3333,31750.0
2024-06-11 12:30:00,173.65,173.85,173.65,173.84,27052.0,170.3333,170.5295,170.3333,170.5197,27052.0
2024-06-11 12:40:00,173.85,173.88,173.73,173.74,10128.0,170.5295,170.5589,170.4118,170.4216,10128.0
2024-06-11 12:50:00,173.74,173.76,173.71,173.74,17953.0,170.4216,170.4412,170.3922,170.4216,17953.0
2024-06-11 13:00:00,173.74,173.88,173.58,173.78,16850.0,170.4216,170.5589,170.2646,170.4608,16850.0
2024-06-11 13:10:00,173.76,173.83,173.66,173.67,14953.0,170.4412,170.5099,170.3431,170.3529,14953.0
2024-06-11 13:20:00,173.66,173.67,173.56,173.65,18754.0,170.3431,170.3529,170.245,170.3333,18754.0
2024-06-11 13:30:00,173.66,173.76,173.65,173.76,11493.0,170.3431,170.4412,170.3333,170.4412,11493.0
2024-06-11 13:40:00,173.77,173.85,173.74,173.85,11981.0,170.451,170.5295,170.4216,170.5295,11981.0
2024-06-11 13:50:00,173.84,173.95,173.83,173.92,12571.0,170.5197,170.6276,170.5099,170.5981,12571.0
2024-06-11 14:00:00,173.92,174.0,173.85,173.89,15801.0,170.5981,170.6766,170.5295,170.5687,15801.0
2024-06-11 14:10:00,173.89,174.09,173.88,174.04,23097.0,170.5687,170.7649,170.5589,170.7158,23097.0
2024-06-11 14:20:00,174.06,174.15,174.06,174.15,20227.0,170.7355,170.8237,170.7355,170.8237,20227.0
2024-06-11 14:30:00,174.16,174.24,174.03,174.07,26781.0,170.8336,170.912,170.706,170.7453,26781.0
2024-06-11 14:40:00,174.07,174.15,174.0,174.04,15653.0,170.7453,170.8237,170.6766,170.7158,15653.0
2024-06-11 14:50:00,174.05,174.1,173.96,174.02,15807.0,170.7257,170.7747,170.6374,170.6962,15807.0
2024-06-11 15:00:00,174.05,174.14,174.03,174.08,14355.0,170.7257,170.8139,170.706,170.7551,14355.0
2024-06-11 15:10:00,174.09,174.09,174.0,174.01,29232.0,170.7649,170.7649,170.6766,170.6864,29232.0
2024-06-11 15:20:00,174.0,174.01,173.93,173.94,30613.0,170.6766,170.6864,170.608,170.6178,30613.0
2024-06-11 15:30:00,173.9,174.02,173.86,173.97,28597.0,170.5785,170.6962,170.5393,170.6472,28597.0
2024-06-11 15:40:00,173.97,173.99,173.77,173.78,36125.0,170.6472,170.6668,170.451,170.4608,36125.0
2024-06-11 15:50:00,173.76,174.06,173.76,174.06,100591.0,170.4412,170.7355,170.4412,170.7355,100591.0
2024-06-12 09:30:00,175.91,176.0,175.27,175.4,64383.0,172.5501,172.6384,171.9224,172.0499,64383.0
2024-06-12 09:40:00,175.46,175.77,175.35,175.66,21181.0,172.1087,172.4128,172.0008,172.3049,21181.0
2024-06-12 09:50:00,175.64,175.64,175.34,175.49,17152.0,172.2853,172.2853,171.991,172.1382,17152.0
2024-06-12 10:00:00,175.49,175.51,175.33,175.4,27264.0,172.1382,172.1578,171.9812,172.0499,27264.0
2024-06-12 10:10:00,175.4,175.65,175.34,175.65,10993.0,172.0499,172.2951,171.991,172.2951,10993.0
2024-06-12 10:20:00,175.65,175.68,175.54,175.63,51121.0,172.2951,172.3245,172.1872,172.2755,51121.0
2024-06-12 10:30:00,175.6,175.77,175.5,175.69,10133.0,172.2461,172.4128,172.148,172.3343,10133.0
2024-06-12 10:40:00,175.69,175.69,175.33,175.38,9099.0,172.3343,172.3343,171.9812,172.0303,9099.0
2024-06-12 10:50:00,175.35,175.37,175.19,175.32,8188.0,172.0008,172.0204,171.8439,171.9714,8188.0
2024-06-12 11:00:00,175.26,175.3,175.18,175.21,8473.0,171.9125,171.9518,171.8341,171.8635,8473.0
2024-06-12 11:10:00,175.12,175.18,175.01,175.18,10326.0,171.7752,171.8341,171.6673,171.8341,10326.0
2024-06-12 11:20:00,175.12,175.23,175.01,175.15,9806.0,171.7752,171.8831,171.6673,171.8046,9806.0
2024-06-12 11:30:00,175.13,175.18,175.0,175.01,7073.0,171.785,171.8341,171.6575,171.6673,7073.0
2024-06-12 11:40:00,175.01,175.11,174.95,174.96,236945.0,171.6673,171.7654,171.6085,171.6183,236945.0
2024-06-12 11:50:00,174.95,175.2,174.95,175.14,4459.0,171.6085,171.8537,171.6085,171.7948,4459.0
2024-06-12 12:00:00,175.13,175.18,175.08,175.08,5844.0,171.785,171.8341,171.736,171.736,5844.0
2024-06-12 12:10:00,175.11,175.18,175.06,175.14,7364.0,171.7654,171.8341,171.7164,171.7948,7364.0
2024-06-12 12:20:00,175.13,175.17,175.09,175.09,12713.0,171.785,171.8243,171.7458,171.7458,12713.0
2024-06-12 12:30:00,175.11,175.11,175.01,175.06,2118.0,171.7654,171.7654,171.6673,171.7164,2118.0
2024-06-12 12:40:00,175.08,175.1,175.04,175.07,23435.0,171.736,171.7556,171.6967,171.7262,23435.0
2024-06-12 12:50:00,175.0,175.06,174.97,175.06,8581.0,171.6575,171.7164,171.6281,171.7164,8581.0
2024-06-12 13:00:00,175.06,175.11,175.06,175.08,2941.0,171.7164,171.7654,171.7164,171.736,2941.0
2024-06-12 13:10:00,175.03,175.09,174.96,175.05,22023.0,171.6869,171.7458,171.6183,171.7066,22023.0
2024-06-12 13:20:00,175.09,175.13,175.01,175.01,1799.0,171.7458,171.785,171.6673,171.6673,1799.0
2024-06-12 13:30:00,175.0,175.01,174.85,174.93,4162.0,171.6575,171.6673,171.5104,171.5889,4162.0
2024-06-12 13:40:00,174.89,174.89,174.77,174.84,3576.0,171.5496,171.5496,171.4319,171.5006,3576.0
2024-06-12 13:50:00,174.84,174.93,174.81,174.88,7527.0,171.5006,171.5889,171.4711,171.5398,7527.0
2024-06-12 14:00:00,174.85,174.88,174.25,174.71,42640.0,171.5104,171.5398,170.9218,171.3731,42640.0
2024-06-12 14:10:00,174.78,174.9,174.58,174.84,25886.0,171.4417,171.5594,171.2455,171.5006,25886.0
2024-06-12 14:20:00,174.81,174.86,174.74,174.8,38842.0,171.4711,171.5202,171.4025,171.4613,38842.0
2024-06-12 14:30:00,174.83,174.99,174.51,174.77,34400.0,171.4908,171.6477,171.1769,171.4319,34400.0
2024-06-12 14:40:00,174.8,174.8,174.31,174.34,15131.0,171.4613,171.4613,170.9807,171.0101,15131.0
2024-06-12 14:50:00,174.42,174.71,174.23,174.6,14635.0,171.0886,171.3731,170.9022,171.2652,14635.0
2024-06-12 15:00:00,174.58,174.88,174.58,174.69,8361.0,171.2455,171.5398,171.2455,171.3534,8361.0
2024-06-12 15:10:00,174.66,174.78,174.55,174.78,16729.0,171.324,171.4417,171.2161,171.4417,16729.0
2024-06-12 15:20:00,174.76,174.82,174.05,174.08,11916.0,171.4221,171.481,170.7257,170.7551,11916.0
2024-06-12 15:30:00,174.09,174.37,174.03,174.16,20114.0,170.7649,171.0395,170.706,170.8336,20114.0
2024-06-12 15:40:00,174.12,174.44,174.07,174.35,36682.0,170.7943,171.1082,170.7453,171.0199,36682.0
2024-06-12 15:50:00,174.36,174.66,174.28,174.43,96259.0,171.0297,171.324,170.9513,171.0984,96259.0
2024-06-13 09:30:00,174.18,174.18,173.62,173.64,37736.0,170.8532,170.8532,170.3039,170.3235,37736.0
2024-06-13 09:40:00,173.73,173.82,173.11,173.33,79212.0,170.4118,170.5001,169.8036,170.0194,79212.0
2024-06-13 09:50:00,173.32,173.43,173.16,173.2,17073.0,170.0096,170.1175,169.8527,169.8919,17073.0
2024-06-13 10:00:00,173.19,173.28,173.04,173.25,67718.0,169.8821,169.9704,169.7349,169.9409,67718.0
2024-06-13 10:10:00,173.24,173.32,173.1,173.24,80790.0,169.9311,170.0096,169.7938,169.9311,80790.0
2024-06-13 10:20:00,173.21,173.26,172.96,173.03,12687.0,169.9017,169.9507,169.6565,169.7251,12687.0
2024-06-13 10:30:00,173.03,173.05,172.76,173.02,34938.0,169.7251,169.7448,169.4603,169.7153,34938.0
2024-06-13 10:40:00,173.02,173.04,172.85,172.9,47282.0,169.7153,169.7349,169.5486,169.5976,47282.0
2024-06-13 10:50:00,172.96,173.13,172.9,173.08,21260.0,169.6565,169.8232,169.5976,169.7742,21260.0
2024-06-13 11:00:00,173.05,173.05,172.92,172.98,20526.0,169.7448,169.7448,169.6172,169.6761,20526.0
2024-06-13 11:10:00,172.98,173.01,172.84,172.91,7155.0,169.6761,169.7055,169.5388,169.6074,7155.0
2024-06-13 11:20:00,172.95,173.17,172.91,173.17,4340.0,169.6467,169.8625,169.6074,169.8625,4340.0
2024-06-13 11:30:00,173.17,173.27,173.17,173.23,7910.0,169.8625,169.9606,169.8625,169.9213,7910.0
2024-06-13 11:40:00,173.19,173.26,173.17,173.23,4014.0,169.8821,169.9507,169.8625,169.9213,4014.0
2024-06-13 11:50:00,173.24,173.25,173.18,173.22,4058.0,169.9311,169.9409,169.8723,169.9115,4058.0
2024-06-13 12:00:00,173.12,173.13,172.98,173.04,8779.0,169.8134,169.8232,169.6761,169.7349,8779.0
2024-06-13 12:10:00,173.04,173.12,172.99,173.05,16048.0,169.7349,169.8134,169.6859,169.7448,16048.0
2024-06-13 12:20:00,173.07,173.14,173.03,173.03,9207.0,169.7644,169.833,169.7251,169.7251,9207.0
2024-06-13 12:30:00,173.02,173.22,173.0,173.21,7214.0,169.7153,169.9115,169.6957,169.9017,7214.0
2024-06-13 12:40:00,173.2,173.31,173.2,173.23,60958.0,169.8919,169.9998,169.8919,169.9213,60958.0
2024-06-13 12:50:00,173.26,173.38,173.22,173.31,67005.0,169.9507,170.0685,169.9115,169.9998,67005.0
2024-06-13 13:00:00,173.31,173.57,173.27,173.57,23097.0,169.9998,170.2548,169.9606,170.2548,23097.0
2024-06-13 13:10:00,173.55,173.64,173.53,173.57,43024.0,170.2352,170.3235,170.2156,170.2548,43024.0
2024-06-13 13:20:00,173.58,173.64,173.55,173.6,15268.0,170.2646,170.3235,170.2352,170.2843,15268.0
2024-06-13 13:30:00,173.6,173.6,173.46,173.53,10534.0,170.2843,170.2843,170.1469,170.2156,10534.0
2024-06-13 13:40:00,173.53,173.6,173.53,173.59,16872.0,170.2156,170.2843,170.2156,170.2744,16872.0
2024-06-13 13:50:00,173.6,173.64,173.56,173.56,15994.0,170.2843,170.3235,170.245,170.245,15994.0
2024-06-13 14:00:00,173.56,173.67,173.47,173.67,19017.0,170.245,170.3529,170.1567,170.3529,19017.0
2024-06-13 14:10:00,173.67,173.72,173.58,173.61,124149.0,170.3529,170.402,170.2646,170.2941,124149.0
2024-06-13 14:20:00,173.62,173.66,173.6,173.64,8820.0,170.3039,170.3431,170.2843,170.3235,8820.0
2024-06-13 14:30:00,173.64,173.7,173.62,173.62,12833.0,170.3235,170.3823,170.3039,170.3039,12833.0
2024-06-13 14:40:00,173.63,173.69,173.63,173.64,2339.0,170.3137,170.3725,170.3137,170.3235,2339.0
2024-06-13 14:50:00,173.62,173.74,173.6,173.74,6289.0,170.3039,170.4216,170.2843,170.4216,6289.0
2024-06-13 15:00:00,173.74,173.93,173.71,173.86,7820.0,170.4216,170.608,170.3922,170.5393,7820.0
2024-06-13 15:10:00,173.86,173.86,173.71,173.79,17260.0,170.5393,170.5393,170.3922,170.4706,17260.0
2024-06-13 15:20:00,173.81,173.84,173.76,173.76,9169.0,170.4902,170.5197,170.4412,170.4412,9169.0
2024-06-13 15:30:00,173.74,173.84,173.67,173.84,9409.0,170.4216,170.5197,170.3529,170.5197,9409.0
2024-06-13 15:40:00,173.86,173.91,173.82,173.85,11338.0,170.5393,170.5883,170.5001,170.5295,11338.0
2024-06-13 15:50:00,173.85,173.95,173.75,173.76,212094.0,170.5295,170.6276,170.4314,170.4412,212094.0
2024-06-14 09:30:00,172.83,173.1,172.71,172.94,90340.0,169.529,169.7938,169.4113,169.6369,90340.0
2024-06-14 09:40:00,172.97,173.08,172.61,172.61,65853.0,169.6663,169.7742,169.3132,169.3132,65853.0
2024-06-14 09:50:00,172.62,172.62,172.38,172.47,31116.0,169.323,169.323,169.0876,169.1758,31116.0
2024-06-14 10:00:00,172.45,172.45,171.95,171.96,79724.0,169.1562,169.1562,168.6658,168.6756,79724.0
2024-06-14 10:10:00,171.95,172.03,171.77,171.92,38446.0,168.6658,168.7442,168.4892,168.6363,38446.0
2024-06-14 10:20:00,171.91,172.03,171.81,171.91,13701.0,168.6265,168.7442,168.5284,168.6265,13701.0
2024-06-14 10:30:00,171.94,171.94,171.7,171.86,43426.0,168.656,168.656,168.4205,168.5775,43426.0
2024-06-14 10:40:00,171.84,172.0,171.78,171.95,46977.0,168.5579,168.7148,168.499,168.6658,46977.0
2024-06-14 10:50:00,171.99,172.17,171.98,172.15,31907.0,168.705,168.8816,168.6952,168.8619,31907.0
2024-06-14 11:00:00,172.15,172.24,172.06,172.09,16078.0,168.8619,168.9502,168.7737,168.8031,16078.0
2024-06-14 11:10:00,172.09,172.35,172.08,172.35,21133.0,168.8031,169.0581,168.7933,169.0581,21133.0
2024-06-14 11:20:00,172.34,172.53,172.3,172.49,10656.0,169.0483,169.2347,169.0091,169.1955,10656.0
2024-06-14 11:30:00,172.52,172.64,172.45,172.46,23812.0,169.2249,169.3426,169.1562,169.166,23812.0
2024-06-14 11:40:00,172.46,172.46,172.28,172.33,19613.0,169.166,169.166,168.9895,169.0385,19613.0
2024-06-14 11:50:00,172.33,172.51,172.31,172.51,11635.0,169.0385,169.2151,169.0189,169.2151,11635.0
2024-06-14 12:00:00,172.51,172.51,172.31,172.43,7750.0,169.2151,169.2151,169.0189,169.1366,7750.0
2024-06-14 12:10:00,172.45,172.54,172.44,172.45,5541.0,169.1562,169.2445,169.1464,169.1562,5541.0
2024-06-14 12:20:00,172.45,172.5,172.39,172.4,27299.0,169.1562,169.2053,169.0974,169.1072,27299.0
2024-06-14 12:30:00,172.39,172.54,172.36,172.51,21260.0,169.0974,169.2445,169.0679,169.2151,21260.0
2024-06-14 12:40:00,172.57,172.66,172.54,172.65,14205.0,169.2739,169.3622,169.2445,169.3524,14205.0
2024-06-14 12:50:00,172.65,172.68,172.53,172.65,5164.0,169.3524,169.3818,169.2347,169.3524,5164.0
2024-06-14 13:00:00,172.65,172.8,172.64,172.78,18229.0,169.3524,169.4995,169.3426,169.4799,18229.0
2024-06-14 13:10:00,172.77,172.81,172.68,172.76,16979.0,169.4701,169.5093,169.3818,169.4603,16979.0
2024-06-14 13:20:00,172.75,172.82,172.62,172.63,11443.0,169.4505,169.5192,169.323,169.3328,11443.0
2024-06-14 13:30:00,172.64,172.64,172.56,172.57,13365.0,169.3426,169.3426,169.2641,169.2739,13365.0
2024-06-14 13:40:00,172.56,172.57,172.45,172.47,7814.0,169.2641,169.2739,169.1562,169.1758,7814.0
2024-06-14 13:50:00,172.46,172.5,172.39,172.41,11221.0,169.166,169.2053,169.0974,169.117,11221.0
2024-06-14 14:00:00,172.35,172.47,172.28,172.37,20572.0,169.0581,169.1758,168.9895,169.0777,20572.0
2024-06-14 14:10:00,172.35,172.47,172.3,172.46,15475.0,169.0581,169.1758,169.0091,169.166,15475.0
2024-06-14 14:20:00,172.47,172.55,172.44,172.47,22989.0,169.1758,169.2543,169.1464,169.1758,22989.0
2024-06-14 14:30:00,172.47,172.53,172.43,172.49,28910.0,169.1758,169.2347,169.1366,169.1955,28910.0
2024-06-14 14:40:00,172.48,172.57,172.39,172.57,27544.0,169.1856,169.2739,169.0974,169.2739,27544.0
2024-06-14 14:50:00,172.56,172.66,172.52,172.62,29484.0,169.2641,169.3622,169.2249,169.323,29484.0
2024-06-14 15:00:00,172.6,172.7,172.57,172.68,15894.0,169.3034,169.4014,169.2739,169.3818,15894.0
2024-06-14 15:10:00,172.68,172.7,172.61,172.69,12921.0,169.3818,169.4014,169.3132,169.3916,12921.0
2024-06-14 15:20:00,172.69,172.75,172.67,172.74,19128.0,169.3916,169.4505,169.372,169.4407,19128.0
2024-06-14 15:30:00,172.72,172.77,172.66,172.72,13924.0,169.4211,169.4701,169.3622,169.4211,13924.0
2024-06-14 15:40:00,172.7,172.73,172.61,172.63,34336.0,169.4014,169.4309,169.3132,169.3328,34336.0
2024-06-14 15:50:00,172.63,172.84,172.59,172.82,91782.0,169.3328,169.5388,169.2935,169.5192,91782.0
2024-06-17 09:30:00,172.52,172.62,171.98,172.22,223295.0,169.2249,169.323,168.6952,168.9306,223295.0
2024-06-17 09:40:00,172.2,172.54,172.1,172.44,69998.0,168.911,169.2445,168.8129,169.1464,69998.0
2024-06-17 09:50:00,172.45,172.63,172.25,172.28,28804.0,169.1562,169.3328,168.96,168.9895,28804.0
2024-06-17 10:00:00,172.26,172.4,172.14,172.37,118150.0,168.9698,169.1072,168.8521,169.0777,118150.0
2024-06-17 10:10:00,172.37,172.45,172.19,172.44,42331.0,169.0777,169.1562,168.9012,169.1464,42331.0
2024-06-17 10:20:00,172.44,172.44,172.25,172.37,26999.0,169.1464,169.1464,168.96,169.0777,26999.0
2024-06-17 10:30:00,172.37,172.4,172.27,172.27,22166.0,169.0777,169.1072,168.9797,168.9797,22166.0
2024-06-17 10:40:00,172.25,172.46,172.25,172.45,50790.0,168.96,169.166,168.96,169.1562,50790.0
2024-06-17 10:50:00,172.46,172.54,172.45,172.52,25491.0,169.166,169.2445,169.1562,169.2249,25491.0
2024-06-17 11:00:00,172.57,172.68,172.56,172.63,36515.0,169.2739,169.3818,169.2641,169.3328,36515.0
2024-06-17 11:10:00,172.64,172.82,172.64,172.8,27550.0,169.3426,169.5192,169.3426,169.4995,27550.0
2024-06-17 11:20:00,172.81,172.92,172.79,172.9,21819.0,169.5093,169.6172,169.4897,169.5976,21819.0
2024-06-17 11:30:00,172.9,172.9,172.75,172.75,14858.0,169.5976,169.5976,169.4505,169.4505,14858.0
2024-06-17 11:40:00,172.75,172.8,172.69,172.72,62709.0,169.4505,169.4995,169.3916,169.4211,62709.0
2024-06-17 11:50:00,172.73,172.87,172.73,172.79,19245.0,169.4309,169.5682,169.4309,169.4897,19245.0
2024-06-17 12:00:00,172.8,172.95,172.79,172.94,11565.0,169.4995,169.6467,169.4897,169.6369,11565.0
2024-06-17 12:10:00,172.94,173.04,172.93,173.03,30922.0,169.6369,169.7349,169.6271,169.7251,30922.0
2024-06-17 12:20:00,173.03,173.32,173.01,173.31,15500.0,169.7251,170.0096,169.7055,169.9998,15500.0
2024-06-17 12:30:00,173.32,173.34,173.2,173.21,25596.0,170.0096,170.0292,169.8919,169.9017,25596.0
2024-06-17 12:40:00,173.22,173.25,173.14,173.24,30713.0,169.9115,169.9409,169.833,169.9311,30713.0
2024-06-17 12:50:00,173.24,173.29,173.19,173.21,93419.0,169.9311,169.9802,169.8821,169.9017,93419.0
2024-06-17 13:00:00,173.22,173.26,173.18,173.22,13850.0,169.9115,169.9507,169.8723,169.9115,13850.0
2024-06-17 13:10:00,173.21,173.33,173.19,173.33,15132.0,169.9017,170.0194,169.8821,170.0194,15132.0
2024-06-17 13:20:00,173.34,173.39,173.22,173.27,12022.0,170.0292,170.0783,169.9115,169.9606,12022.0
2024-06-17 13:30:00,173.27,173.49,173.26,173.47,16468.0,169.9606,170.1764,169.9507,170.1567,16468.0
2024-06-17 13:40:00,173.47,173.49,173.38,173.38,11272.0,170.1567,170.1764,170.0685,170.0685,11272.0
2024-06-17 13:50:00,173.39,173.49,173.38,173.44,9445.0,170.0783,170.1764,170.0685,170.1273,9445.0
2024-06-17 14:00:00,173.46,173.72,173.45,173.71,30873.0,170.1469,170.402,170.1371,170.3922,30873.0
2024-06-17 14:10:00,173.72,173.76,173.57,173.63,26903.0,170.402,170.4412,170.2548,170.3137,26903.0
2024-06-17 14:20:00,173.62,173.87,173.61,173.83,33895.0,170.3039,170.5491,170.2941,170.5099,33895.0
2024-06-17 14:30:00,173.83,173.86,173.75,173.79,25891.0,170.5099,170.5393,170.4314,170.4706,25891.0
2024-06-17 14:40:00,173.76,173.8,173.62,173.68,19179.0,170.4412,170.4804,170.3039,170.3627,19179.0
2024-06-17 14:50:00,173.69,173.7,173.56,173.6,8330.0,170.3725,170.3823,170.245,170.2843,8330.0
2024-06-17 15:00:00,173.59,173.63,173.55,173.62,19566.0,170.2744,170.3137,170.2352,170.3039,19566.0
2024-06-17 15:10:00,173.62,173.74,173.62,173.72,8512.0,170.3039,170.4216,170.3039,170.402,8512.0
2024-06-17 15:20:00,173.7,173.77,173.65,173.76,19959.0,170.3823,170.451,170.3333,170.4412,19959.0
2024-06-17 15:30:00,173.75,173.79,173.67,173.75,14498.0,170.4314,170.4706,170.3529,170.4314,14498.0
2024-06-17 15:40:00,173.75,173.84,173.59,173.61,64675.0,170.4314,170.5197,170.2744,170.2941,64675.0
2024-06-17 15:50:00,173.6,173.75,173.53,173.68,89879.0,170.2843,170.4314,170.2156,170.3627,89879.0
2024-06-18 09:30:00,173.64,174.27,173.64,174.26,51231.0,170.3235,170.9415,170.3235,170.9316,51231.0
2024-06-18 09:40:00,174.3,174.59,174.12,174.17,46305.0,170.9709,171.2553,170.7943,170.8434,46305.0
2024-06-18 09:50:00,174.19,174.31,173.96,174.04,24903.0,170.863,170.9807,170.6374,170.7158,24903.0
2024-06-18 10:00:00,174.06,174.19,173.9,173.94,71937.0,170.7355,170.863,170.5785,170.6178,71937.0
2024-06-18 10:10:00,173.9,173.97,173.84,173.95,20873.0,170.5785,170.6472,170.5197,170.6276,20873.0
2024-06-18 10:20:00,173.95,174.02,173.85,173.93,25857.0,170.6276,170.6962,170.5295,170.608,25857.0
2024-06-18 10:30:00,173.95,174.09,173.91,174.0,14451.0,170.6276,170.7649,170.5883,170.6766,14451.0
2024-06-18 10:40:00,174.0,174.04,173.93,174.01,9498.0,170.6766,170.7158,170.608,170.6864,9498.0
2024-06-18 10:50:00,174.02,174.02,173.83,173.87,27126.0,170.6962,170.6962,170.5099,170.5491,27126.0
2024-06-18 11:00:00,173.87,173.95,173.81,173.95,15275.0,170.5491,170.6276,170.4902,170.6276,15275.0
2024-06-18 11:10:00,173.92,174.11,173.92,174.11,16701.0,170.5981,170.7845,170.5981,170.7845,16701.0
2024-06-18 11:20:00,174.11,174.16,173.98,174.0,16953.0,170.7845,170.8336,170.657,170.6766,16953.0
2024-06-18 11:30:00,174.0,174.05,173.98,174.02,9560.0,170.6766,170.7257,170.657,170.6962,9560.0
2024-06-18 11:40:00,174.05,174.12,174.03,174.11,6426.0,170.7257,170.7943,170.706,170.7845,6426.0
2024-06-18 11:50:00,174.17,174.19,174.11,174.19,33834.0,170.8434,170.863,170.7845,170.863,33834.0
2024-06-18 12:00:00,174.19,174.3,174.18,174.3,6085.0,170.863,170.9709,170.8532,170.9709,6085.0
2024-06-18 12:10:00,174.31,174.33,174.19,174.19,43835.0,170.9807,171.0003,170.863,170.863,43835.0
2024-06-18 12:20:00,174.2,174.24,174.12,174.12,18115.0,170.8728,170.912,170.7943,170.7943,18115.0
2024-06-18 12:30:00,174.1,174.13,174.04,174.12,4420.0,170.7747,170.8041,170.7158,170.7943,4420.0
2024-06-18 12:40:00,174.14,174.23,174.14,174.17,3923.0,170.8139,170.9022,170.8139,170.8434,3923.0
2024-06-18 12:50:00,174.17,174.21,174.12,174.12,4813.0,170.8434,170.8826,170.7943,170.7943,4813.0
2024-06-18 13:00:00,174.11,174.12,173.98,174.06,22161.0,170.7845,170.7943,170.657,170.7355,22161.0
2024-06-18 13:10:00,174.06,174.14,174.05,174.11,13886.0,170.7355,170.8139,170.7257,170.7845,13886.0
2024-06-18 13:20:00,174.13,174.2,174.07,174.14,80885.0,170.8041,170.8728,170.7453,170.8139,80885.0
2024-06-18 13:30:00,174.13,174.26,174.08,174.22,7287.0,170.8041,170.9316,170.7551,170.8924,7287.0
2024-06-18 13:40:00,174.24,174.28,174.2,174.27,93969.0,170.912,170.9513,170.8728,170.9415,93969.0
2024-06-18 13:50:00,174.28,174.29,174.21,174.25,20355.0,170.9513,170.9611,170.8826,170.9218,20355.0
2024-06-18 14:00:00,174.22,174.23,174.01,174.22,90115.0,170.8924,170.9022,170.6864,170.8924,90115.0
2024-06-18 14:10:00,174.23,174.3,174.12,174.14,43182.0,170.9022,170.9709,170.7943,170.8139,43182.0
2024-06-18 14:20:00,174.14,174.24,174.07,174.2,10789.0,170.8139,170.912,170.7453,170.8728,10789.0
2024-06-18 14:30:00,174.19,174.23,174.14,174.16,11838.0,170.863,170.9022,170.8139,170.8336,11838.0
2024-06-18 14:40:00,174.17,174.29,174.15,174.25,134178.0,170.8434,170.9611,170.8237,170.9218,134178.0
2024-06-18 14:50:00,174.26,174.27,174.19,174.24,212250.0,170.9316,170.9415,170.863,170.912,212250.0
2024-06-18 15:00:00,174.24,174.24,173.99,174.01,17349.0,170.912,170.912,170.6668,170.6864,17349.0
2024-06-18 15:10:00,174.02,174.06,173.97,174.04,15960.0,170.6962,170.7355,170.6472,170.7158,15960.0
2024-06-18 15:20:00,174.04,174.14,174.03,174.08,55009.0,170.7158,170.8139,170.706,170.7551,55009.0
2024-06-18 15:30:00,174.08,174.19,174.03,174.16,26082.0,170.7551,170.863,170.706,170.8336,26082.0
2024-06-18 15:40:00,174.16,174.23,174.12,174.13,34668.0,170.8336,170.9022,170.7943,170.8041,34668.0
2024-06-18 15:50:00,174.12,174.34,174.11,174.34,116944.0,170.7943,171.0101,170.7845,171.0101,116944.0
2024-06-20 09:30:00,174.15,174.4,173.92,174.2,46955.0,170.8237,171.069,170.5981,170.8728,46955.0
2024-06-20 09:40:00,174.2,174.66,174.15,174.58,44192.0,170.8728,171.324,170.8237,171.2455,44192.0
2024-06-20 09:50:00,174.59,174.71,174.47,174.49,26610.0,171.2553,171.3731,171.1376,171.1573,26610.0
2024-06-20 10:00:00,174.5,174.67,174.48,174.5,81836.0,171.1671,171.3338,171.1474,171.1671,81836.0
2024-06-20 10:10:00,174.51,174.83,174.46,174.78,20407.0,171.1769,171.4908,171.1278,171.4417,20407.0
2024-06-20 10:20:00,174.82,174.82,174.67,174.73,38861.0,171.481,171.481,171.3338,171.3927,38861.0
2024-06-20 10:30:00,174.71,174.75,174.53,174.54,24227.0,171.3731,171.4123,171.1965,171.2063,24227.0
2024-06-20 10:40:00,174.55,174.55,174.35,174.43,11585.0,171.2161,171.2161,171.0199,171.0984,11585.0
2024-06-20 10:50:00,174.44,174.47,174.38,174.43,16344.0,171.1082,171.1376,171.0494,171.0984,16344.0
2024-06-20 11:00:00,174.46,174.56,174.44,174.55,9359.0,171.1278,171.2259,171.1082,171.2161,9359.0
2024-06-20 11:10:00,174.53,174.72,174.53,174.6,18012.0,171.1965,171.3829,171.1965,171.2652,18012.0
2024-06-20 11:20:00,174.59,174.59,174.43,174.46,17476.0,171.2553,171.2553,171.0984,171.1278,17476.0
2024-06-20 11:30:00,174.46,174.54,174.4,174.4,12868.0,171.1278,171.2063,171.069,171.069,12868.0
2024-06-20 11:40:00,174.37,174.48,174.37,174.44,17097.0,171.0395,171.1474,171.0395,171.1082,17097.0
2024-06-20 11:50:00,174.44,174.53,174.42,174.42,16397.0,171.1082,171.1965,171.0886,171.0886,16397.0
2024-06-20 12:00:00,174.39,174.5,174.39,174.48,101362.0,171.0592,171.1671,171.0592,171.1474,101362.0
2024-06-20 12:10:00,174.49,174.65,174.49,174.65,13688.0,171.1573,171.3142,171.1573,171.3142,13688.0
2024-06-20 12:20:00,174.66,174.71,174.47,174.53,18167.0,171.324,171.3731,171.1376,171.1965,18167.0
2024-06-20 12:30:00,174.51,174.63,174.42,174.54,25922.0,171.1769,171.2946,171.0886,171.2063,25922.0
2024-06-20 12:40:00,174.54,174.68,174.53,174.65,13108.0,171.2063,171.3436,171.1965,171.3142,13108.0
2024-06-20 12:50:00,174.64,174.72,174.61,174.68,30790.0,171.3044,171.3829,171.275,171.3436,30790.0
2024-06-20 13:00:00,174.68,174.7,174.49,174.49,35445.0,171.3436,171.3632,171.1573,171.1573,35445.0
2024-06-20 13:10:00,174.5,174.67,174.5,174.6,53643.0,171.1671,171.3338,171.1671,171.2652,53643.0
2024-06-20 13:20:00,174.58,174.58,174.51,174.57,6509.0,171.2455,171.2455,171.1769,171.2357,6509.0
2024-06-20 13:30:00,174.6,174.64,174.5,174.62,12199.0,171.2652,171.3044,171.1671,171.2848,12199.0
2024-06-20 13:40:00,174.63,174.83,174.63,174.81,73879.0,171.2946,171.4908,171.2946,171.4711,73879.0
2024-06-20 13:50:00,174.84,174.99,174.79,174.95,13958.0,171.5006,171.6477,171.4515,171.6085,13958.0
2024-06-20 14:00:00,174.97,175.14,174.97,175.03,8411.0,171.6281,171.7948,171.6281,171.6869,8411.0
2024-06-20 14:10:00,175.04,175.09,174.97,175.09,13965.0,171.6967,171.7458,171.6281,171.7458,13965.0
2024-06-20 14:20:00,175.04,175.15,174.99,175.12,6645.0,171.6967,171.8046,171.6477,171.7752,6645.0
2024-06-20 14:30:00,175.14,175.18,174.99,175.01,9331.0,171.7948,171.8341,171.6477,171.6673,9331.0
2024-06-20 14:40:00,175.05,175.15,174.98,175.15,15636.0,171.7066,171.8046,171.6379,171.8046,15636.0
2024-06-20 14:50:00,175.16,175.2,175.09,175.13,10047.0,171.8145,171.8537,171.7458,171.785,10047.0
2024-06-20 15:00:00,175.12,175.15,174.82,174.88,12088.0,171.7752,171.8046,171.481,171.5398,12088.0
2024-06-20 15:10:00,174.86,174.91,174.85,174.88,26935.0,171.5202,171.5692,171.5104,171.5398,26935.0
2024-06-20 15:20:00,174.89,175.01,174.77,175.0,23240.0,171.5496,171.6673,171.4319,171.6575,23240.0
2024-06-20 15:30:00,174.99,175.0,174.79,174.89,15700.0,171.6477,171.6575,171.4515,171.5496,15700.0
2024-06-20 15:40:00,174.91,174.93,174.79,174.79,15467.0,171.5692,171.5889,171.4515,171.4515,15467.0
2024-06-20 15:50:00,174.79,175.12,174.74,174.89,86933.0,171.4515,171.7752,171.4025,171.5496,86933.0
2024-06-21 09:30:00,174.88,174.88,174.31,174.53,80422.0,171.5398,171.5398,170.9807,171.1965,80422.0
2024-06-21 09:40:00,174.38,174.62,174.0,174.58,35690.0,171.0494,171.2848,170.6766,171.2455,35690.0
2024-06-21 09:50:00,174.65,174.78,174.48,174.61,43686.0,171.3142,171.4417,171.1474,171.275,43686.0
2024-06-21 10:00:00,174.6,174.78,174.56,174.78,64132.0,171.2652,171.4417,171.2259,171.4417,64132.0
2024-06-21 10:10:00,174.78,174.82,174.7,174.77,19099.0,171.4417,171.481,171.3632,171.4319,19099.0
2024-06-21 10:20:00,174.77,174.99,174.77,174.95,76705.0,171.4319,171.6477,171.4319,171.6085,76705.0
2024-06-21 10:30:00,174.93,174.93,174.78,174.79,13591.0,171.5889,171.5889,171.4417,171.4515,13591.0
2024-06-21 10:40:00,174.8,174.85,174.73,174.83,17126.0,171.4613,171.5104,171.3927,171.4908,17126.0
2024-06-21 10:50:00,174.86,174.89,174.73,174.73,17059.0,171.5202,171.5496,171.3927,171.3927,17059.0
2024-06-21 11:00:00,174.73,174.79,174.69,174.75,13821.0,171.3927,171.4515,171.3534,171.4123,13821.0
2024-06-21 11:10:00,174.72,174.74,174.61,174.66,71498.0,171.3829,171.4025,171.275,171.324,71498.0
2024-06-21 11:20:00,174.65,174.65,174.46,174.49,15983.0,171.3142,171.3142,171.1278,171.1573,15983.0
2024-06-21 11:30:00,174.47,174.53,174.42,174.45,15288.0,171.1376,171.1965,171.0886,171.118,15288.0
2024-06-21 11:40:00,174.46,174.46,174.29,174.35,15010.0,171.1278,171.1278,170.9611,171.0199,15010.0
2024-06-21 11:50:00,174.38,174.48,174.38,174.48,29008.0,171.0494,171.1474,171.0494,171.1474,29008.0
2024-06-21 12:00:00,174.48,174.51,174.4,174.41,8144.0,171.1474,171.1769,171.069,171.0788,8144.0
2024-06-21 12:10:00,174.44,174.49,174.44,174.47,73316.0,171.1082,171.1573,171.1082,171.1376,73316.0
2024-06-21 12:20:00,174.46,174.5,174.44,174.49,5859.0,171.1278,171.1671,171.1082,171.1573,5859.0
2024-06-21 12:30:00,174.49,174.53,174.47,174.52,7450.0,171.1573,171.1965,171.1376,171.1867,7450.0
2024-06-21 12:40:00,174.53,174.6,174.53,174.56,8712.0,171.1965,171.2652,171.1965,171.2259,8712.0
2024-06-21 12:50:00,174.58,174.65,174.55,174.61,6832.0,171.2455,171.3142,171.2161,171.275,6832.0
2024-06-21 13:00:00,174.59,174.69,174.58,174.65,11398.0,171.2553,171.3534,171.2455,171.3142,11398.0
2024-06-21 13:10:00,174.65,174.67,174.62,174.62,45740.0,171.3142,171.3338,171.2848,171.2848,45740.0
2024-06-21 13:20:00,174.6,174.63,174.55,174.6,115128.0,171.2652,171.2946,171.2161,171.2652,115128.0
2024-06-21 13:30:00,174.54,174.6,174.5,174.6,9285.0,171.2063,171.2652,171.1671,171.2652,9285.0
2024-06-21 13:40:00,174.62,174.63,174.55,174.58,2292.0,171.2848,171.2946,171.2161,171.2455,2292.0
2024-06-21 13:50:00,174.57,174.7,174.57,174.63,18809.0,171.2357,171.3632,171.2357,171.2946,18809.0
2024-06-21 14:00:00,174.59,174.68,174.55,174.68,8459.0,171.2553,171.3436,171.2161,171.3436,8459.0
2024-06-21 14:10:00,174.69,174.78,174.66,174.76,6752.0,171.3534,171.4417,171.324,171.4221,6752.0
2024-06-21 14:20:00,174.77,174.79,174.69,174.78,3714.0,171.4319,171.4515,171.3534,171.4417,3714.0
2024-06-21 14:30:00,174.77,174.77,174.67,174.68,7979.0,171.4319,171.4319,171.3338,171.3436,7979.0
2024-06-21 14:40:00,174.69,174.7,174.61,174.61,11221.0,171.3534,171.3632,171.275,171.275,11221.0
2024-06-21 14:50:00,174.61,174.7,174.58,174.67,9118.0,171.275,171.3632,171.2455,171.3338,9118.0
2024-06-21 15:00:00,174.69,174.81,174.67,174.7,10666.0,171.3534,171.4711,171.3338,171.3632,10666.0
2024-06-21 15:10:00,174.72,174.76,174.7,174.76,3110.0,171.3829,171.4221,171.3632,171.4221,3110.0
2024-06-21 15:20:00,174.75,174.76,174.66,174.66,8124.0,171.4123,171.4221,171.324,171.324,8124.0
2024-06-21 15:30:00,174.67,174.8,174.65,174.78,62625.0,171.3338,171.4613,171.3142,171.4417,62625.0
2024-06-21 15:40:00,174.75,174.77,174.65,174.67,33395.0,171.4123,171.4319,171.3142,171.3338,33395.0
2024-06-21 15:50:00,174.67,175.05,174.67,174.86,438371.0,171.3338,171.7066,171.3338,171.5202,438371.0
2024-06-24 09:30:00,175.23,175.63,175.12,175.59,65093.0,171.8831,172.2755,171.7752,172.2362,65093.0
2024-06-24 09:40:00,175.62,175.87,175.38,175.87,99548.0,172.2657,172.5109,172.0303,172.5109,99548.0
2024-06-24 09:50:00,175.88,176.23,175.85,176.17,41650.0,172.5207,172.864,172.4913,172.8052,41650.0
2024-06-24 10:00:00,176.19,176.39,176.06,176.38,31922.0,172.8248,173.021,172.6973,173.0112,31922.0
2024-06-24 10:10:00,176.38,176.45,176.29,176.37,86893.0,173.0112,173.0798,172.9229,173.0013,86893.0
2024-06-24 10:20:00,176.4,176.61,176.4,176.5,30260.0,173.0308,173.2368,173.0308,173.1289,30260.0
2024-06-24 10:30:00,176.52,176.74,176.51,176.74,21518.0,173.1485,173.3643,173.1387,173.3643,21518.0
2024-06-24 10:40:00,176.71,177.0,176.68,176.92,39818.0,173.3349,173.6193,173.3054,173.5408,39818.0
2024-06-24 10:50:00,176.89,176.91,176.74,176.85,12737.0,173.5114,173.531,173.3643,173.4722,12737.0
2024-06-24 11:00:00,176.84,176.89,176.72,176.75,15271.0,173.4624,173.5114,173.3447,173.3741,15271.0
2024-06-24 11:10:00,176.74,176.81,176.68,176.8,15120.0,173.3643,173.4329,173.3054,173.4231,15120.0
2024-06-24 11:20:00,176.75,176.85,176.72,176.82,28685.0,173.3741,173.4722,173.3447,173.4428,28685.0
2024-06-24 11:30:00,176.79,176.87,176.67,176.68,60094.0,173.4133,173.4918,173.2956,173.3054,60094.0
2024-06-24 11:40:00,176.68,176.71,176.56,176.59,19773.0,173.3054,173.3349,173.1877,173.2171,19773.0
2024-06-24 11:50:00,176.58,176.73,176.56,176.67,23024.0,173.2073,173.3545,173.1877,173.2956,23024.0
2024-06-24 12:00:00,176.67,176.72,176.63,176.72,9390.0,173.2956,173.3447,173.2564,173.3447,9390.0
2024-06-24 12:10:00,176.71,176.78,176.7,176.77,5110.0,173.3349,173.4035,173.325,173.3937,5110.0
2024-06-24 12:20:00,176.77,176.81,176.71,176.72,4386.0,173.3937,173.4329,173.3349,173.3447,4386.0
2024-06-24 12:30:00,176.72,176.74,176.66,176.66,6074.0,173.3447,173.3643,173.2858,173.2858,6074.0
2024-06-24 12:40:00,176.68,176.69,176.61,176.65,53293.0,173.3054,173.3152,173.2368,173.276,53293.0
2024-06-24 12:50:00,176.64,176.64,176.52,176.56,8769.0,173.2662,173.2662,173.1485,173.1877,8769.0
2024-06-24 13:00:00,176.58,176.64,176.39,176.45,116980.0,173.2073,173.2662,173.021,173.0798,116980.0
2024-06-24 13:10:00,176.44,176.49,176.42,176.43,11900.0,173.07,173.1191,173.0504,173.0602,11900.0
2024-06-24 13:20:00,176.43,176.5,176.35,176.46,8104.0,173.0602,173.1289,172.9817,173.0896,8104.0
2024-06-24 13:30:00,176.45,176.46,176.31,176.45,27920.0,173.0798,173.0896,172.9425,173.0798,27920.0
2024-06-24 13:40:00,176.46,176.46,176.35,176.35,9060.0,173.0896,173.0896,172.9817,172.9817,9060.0
2024-06-24 13:50:00,176.34,176.43,176.3,176.37,6675.0,172.9719,173.0602,172.9327,173.0013,6675.0
2024-06-24 14:00:00,176.35,176.45,176.28,176.44,14770.0,172.9817,173.0798,172.9131,173.07,14770.0
2024-06-24 14:10:00,176.43,176.51,176.42,176.48,27456.0,173.0602,173.1387,173.0504,173.1092,27456.0
2024-06-24 14:20:00,176.47,176.55,176.45,176.55,11740.0,173.0994,173.1779,173.0798,173.1779,11740.0
2024-06-24 14:30:00,176.53,176.58,176.51,176.57,34067.0,173.1583,173.2073,173.1387,173.1975,34067.0
2024-06-24 14:40:00,176.57,176.65,176.56,176.61,12439.0,173.1975,173.276,173.1877,173.2368,12439.0
2024-06-24 14:50:00,176.67,176.69,176.58,176.59,19831.0,173.2956,173.3152,173.2073,173.2171,19831.0
2024-06-24 15:00:00,176.59,176.66,176.52,176.62,10929.0,173.2171,173.2858,173.1485,173.2466,10929.0
2024-06-24 15:10:00,176.61,176.61,176.43,176.47,16509.0,173.2368,173.2368,173.0602,173.0994,16509.0
2024-06-24 15:20:00,176.42,176.48,176.38,176.47,27188.0,173.0504,173.1092,173.0112,173.0994,27188.0
2024-06-24 15:30:00,176.49,176.58,176.48,176.58,9496.0,173.1191,173.2073,173.1092,173.2073,9496.0
2024-06-24 15:40:00,176.58,176.6,176.48,176.48,49581.0,173.2073,173.227,173.1092,173.1092,49581.0
2024-06-24 15:50:00,176.54,176.62,176.26,176.27,103572.0,173.1681,173.2466,172.8934,172.9033,103572.0
2024-06-25 09:30:00,176.07,176.13,175.44,175.9,161123.0,172.7071,172.7659,172.0891,172.5403,161123.0
2024-06-25 09:40:00,175.92,175.93,175.56,175.67,54062.0,172.5599,172.5698,172.2068,172.3147,54062.0
2024-06-25 09:50:00,175.64,175.74,175.29,175.29,48316.0,172.2853,172.3834,171.942,171.942,48316.0
2024-06-25 10:00:00,175.3,175.47,175.28,175.29,38308.0,171.9518,172.1185,171.9322,171.942,38308.0
2024-06-25 10:10:00,175.3,175.55,175.3,175.55,41966.0,171.9518,172.197,171.9518,172.197,41966.0
2024-06-25 10:20:00,175.54,175.66,175.41,175.45,28136.0,172.1872,172.3049,172.0597,172.0989,28136.0
2024-06-25 10:30:00,175.46,175.48,175.31,175.36,20143.0,172.1087,172.1283,171.9616,172.0106,20143.0
2024-06-25 10:40:00,175.38,175.41,175.25,175.29,8538.0,172.0303,172.0597,171.9027,171.942,8538.0
2024-06-25 10:50:00,175.29,175.32,175.24,175.31,17226.0,171.942,171.9714,171.8929,171.9616,17226.0
2024-06-25 11:00:00,175.31,175.31,175.0,175.03,42940.0,171.9616,171.9616,171.6575,171.6869,42940.0
2024-06-25 11:10:00,175.03,175.13,175.0,175.06,50812.0,171.6869,171.785,171.6575,171.7164,50812.0
2024-06-25 11:20:00,175.06,175.12,174.96,174.99,34265.0,171.7164,171.7752,171.6183,171.6477,34265.0
2024-06-25 11:30:00,174.98,175.05,174.92,174.92,19921.0,171.6379,171.7066,171.579,171.579,19921.0
2024-06-25 11:40:00,174.94,175.02,174.92,174.96,14863.0,171.5987,171.6771,171.579,171.6183,14863.0
2024-06-25 11:50:00,174.95,174.95,174.83,174.84,7257.0,171.6085,171.6085,171.4908,171.5006,7257.0
2024-06-25 12:00:00,174.79,174.83,174.72,174.82,22994.0,171.4515,171.4908,171.3829,171.481,22994.0
2024-06-25 12:10:00,174.82,174.83,174.71,174.74,6872.0,171.481,171.4908,171.3731,171.4025,6872.0
2024-06-25 12:20:00,174.74,174.79,174.73,174.75,7687.0,171.4025,171.4515,171.3927,171.4123,7687.0
2024-06-25 12:30:00,174.72,174.72,174.57,174.61,13263.0,171.3829,171.3829,171.2357,171.275,13263.0
2024-06-25 12:40:00,174.64,174.64,174.43,174.6,10304.0,171.3044,171.3044,171.0984,171.2652,10304.0
2024-06-25 12:50:00,174.57,174.7,174.56,174.7,5136.0,171.2357,171.3632,171.2259,171.3632,5136.0
2024-06-25 13:00:00,174.68,174.78,174.67,174.75,3735.0,171.3436,171.4417,171.3338,171.4123,3735.0
2024-06-25 13:10:00,174.77,174.8,174.72,174.72,11361.0,171.4319,171.4613,171.3829,171.3829,11361.0
2024-06-25 13:20:00,174.73,174.91,174.72,174.9,8107.0,171.3927,171.5692,171.3829,171.5594,8107.0
2024-06-25 13:30:00,174.92,174.95,174.87,174.87,9888.0,171.579,171.6085,171.53,171.53,9888.0
2024-06-25 13:40:00,174.88,174.93,174.86,174.9,13306.0,171.5398,171.5889,171.5202,171.5594,13306.0
2024-06-25 13:50:00,174.89,174.92,174.85,174.85,7245.0,171.5496,171.579,171.5104,171.5104,7245.0
2024-06-25 14:00:00,174.86,174.89,174.82,174.87,15105.0,171.5202,171.5496,171.481,171.53,15105.0
2024-06-25 14:10:00,174.88,174.98,174.88,174.94,15549.0,171.5398,171.6379,171.5398,171.5987,15549.0
2024-06-25 14:20:00,174.94,175.1,174.91,175.09,11990.0,171.5987,171.7556,171.5692,171.7458,11990.0
2024-06-25 14:30:00,175.07,175.09,174.97,174.98,14266.0,171.7262,171.7458,171.6281,171.6379,14266.0
2024-06-25 14:40:00,174.98,175.0,174.84,174.9,6837.0,171.6379,171.6575,171.5006,171.5594,6837.0
2024-06-25 14:50:00,174.93,174.93,174.85,174.9,9668.0,171.5889,171.5889,171.5104,171.5594,9668.0
2024-06-25 15:00:00,174.9,174.98,174.87,174.95,15438.0,171.5594,171.6379,171.53,171.6085,15438.0
2024-06-25 15:10:00,174.94,175.02,174.93,174.97,10935.0,171.5987,171.6771,171.5889,171.6281,10935.0
2024-06-25 15:20:00,174.98,175.04,174.96,175.03,18454.0,171.6379,171.6967,171.6183,171.6869,18454.0
2024-06-25 15:30:00,175.02,175.02,174.89,174.94,10992.0,171.6771,171.6771,171.5496,171.5987,10992.0
2024-06-25 15:40:00,174.93,174.93,174.84,174.91,12050.0,171.5889,171.5889,171.5006,171.5692,12050.0
2024-06-25 15:50:00,174.9,175.09,174.83,174.99,53142.0,171.5594,171.7458,171.4908,171.6477,53142.0
2024-06-26 09:30:00,174.5,174.51,173.94,174.2,50934.0,171.1671,171.1769,170.6178,170.8728,50934.0
2024-06-26 09:40:00,174.22,174.36,174.0,174.1,23700.0,170.8924,171.0297,170.6766,170.7747,23700.0
2024-06-26 09:50:00,174.12,174.27,174.1,174.16,22862.0,170.7943,170.9415,170.7747,170.8336,22862.0
2024-06-26 10:00:00,174.18,174.18,173.88,173.92,56679.0,170.8532,170.8532,170.5589,170.5981,56679.0
2024-06-26 10:10:00,173.95,174.11,173.94,173.99,16756.0,170.6276,170.7845,170.6178,170.6668,16756.0
2024-06-26 10:20:00,174.01,174.1,173.97,174.02,18863.0,170.6864,170.7747,170.6472,170.6962,18863.0
2024-06-26 10:30:00,173.99,174.03,173.78,173.78,13374.0,170.6668,170.706,170.4608,170.4608,13374.0
2024-06-26 10:40:00,173.8,173.89,173.78,173.83,13279.0,170.4804,170.5687,170.4608,170.5099,13279.0
2024-06-26 10:50:00,173.83,174.08,173.83,174.08,13424.0,170.5099,170.7551,170.5099,170.7551,13424.0
2024-06-26 11:00:00,174.1,174.11,173.96,173.99,14592.0,170.7747,170.7845,170.6374,170.6668,14592.0
2024-06-26 11:10:00,173.97,174.01,173.84,174.01,13490.0,170.6472,170.6864,170.5197,170.6864,13490.0
2024-06-26 11:20:00,174.03,174.12,173.99,174.07,10198.0,170.706,170.7943,170.6668,170.7453,10198.0
2024-06-26 11:30:00,174.06,174.12,174.04,174.06,4326.0,170.7355,170.7943,170.7158,170.7355,4326.0
2024-06-26 11:40:00,174.07,174.26,174.06,174.26,11795.0,170.7453,170.9316,170.7355,170.9316,11795.0
2024-06-26 11:50:00,174.28,174.36,174.26,174.31,6218.0,170.9513,171.0297,170.9316,170.9807,6218.0
2024-06-26 12:00:00,174.29,174.43,174.29,174.36,13376.0,170.9611,171.0984,170.9611,171.0297,13376.0
2024-06-26 12:10:00,174.32,174.33,174.25,174.32,7223.0,170.9905,171.0003,170.9218,170.9905,7223.0
2024-06-26 12:20:00,174.3,174.32,174.23,174.25,34407.0,170.9709,170.9905,170.9022,170.9218,34407.0
2024-06-26 12:30:00,174.25,174.27,174.16,174.21,13665.0,170.9218,170.9415,170.8336,170.8826,13665.0
2024-06-26 12:40:00,174.2,174.27,174.16,174.22,21344.0,170.8728,170.9415,170.8336,170.8924,21344.0
2024-06-26 12:50:00,174.21,174.25,174.18,174.24,18175.0,170.8826,170.9218,170.8532,170.912,18175.0
2024-06-26 13:00:00,174.22,174.22,174.09,174.12,11392.0,170.8924,170.8924,170.7649,170.7943,11392.0
2024-06-26 13:10:00,174.17,174.2,174.13,174.13,3226.0,170.8434,170.8728,170.8041,170.8041,3226.0
2024-06-26 13:20:00,174.08,174.13,174.05,174.12,10865.0,170.7551,170.8041,170.7257,170.7943,10865.0
2024-06-26 13:30:00,174.09,174.12,174.06,174.07,3364.0,170.7649,170.7943,170.7355,170.7453,3364.0
2024-06-26 13:40:00,174.08,174.1,173.99,174.0,9664.0,170.7551,170.7747,170.6668,170.6766,9664.0
2024-06-26 13:50:00,174.0,174.07,173.98,174.07,6028.0,170.6766,170.7453,170.657,170.7453,6028.0
2024-06-26 14:00:00,174.07,174.12,174.02,174.09,11392.0,170.7453,170.7943,170.6962,170.7649,11392.0
2024-06-26 14:10:00,174.09,174.1,174.04,174.1,7344.0,170.7649,170.7747,170.7158,170.7747,7344.0
2024-06-26 14:20:00,174.09,174.18,174.09,174.11,12886.0,170.7649,170.8532,170.7649,170.7845,12886.0
2024-06-26 14:30:00,174.11,174.12,174.03,174.05,16515.0,170.7845,170.7943,170.706,170.7257,16515.0
2024-06-26 14:40:00,174.07,174.27,174.07,174.26,24937.0,170.7453,170.9415,170.7453,170.9316,24937.0
2024-06-26 14:50:00,174.27,174.28,174.22,174.23,6624.0,170.9415,170.9513,170.8924,170.9022,6624.0
2024-06-26 15:00:00,174.24,174.24,174.13,174.17,9368.0,170.912,170.912,170.8041,170.8434,9368.0
2024-06-26 15:10:00,174.16,174.17,174.14,174.15,9628.0,170.8336,170.8434,170.8139,170.8237,9628.0
2024-06-26 15:20:00,174.12,174.16,174.12,174.15,13133.0,170.7943,170.8336,170.7943,170.8237,13133.0
2024-06-26 15:30:00,174.15,174.18,174.12,174.16,19665.0,170.8237,170.8532,170.7943,170.8336,19665.0
2024-06-26 15:40:00,174.16,174.16,174.08,174.11,18194.0,170.8336,170.8336,170.7551,170.7845,18194.0
2024-06-26 15:50:00,174.12,174.52,174.11,174.26,128088.0,170.7943,171.1867,170.7845,170.9316,128088.0
2024-06-27 09:30:00,174.29,174.29,173.88,174.05,92074.0,170.9611,170.9611,170.5589,170.7257,92074.0
2024-06-27 09:40:00,174.03,174.3,173.98,174.15,34806.0,170.706,170.9709,170.657,170.8237,34806.0
2024-06-27 09:50:00,174.14,174.14,173.92,174.12,14745.0,170.8139,170.8139,170.5981,170.7943,14745.0
2024-06-27 10:00:00,174.16,174.22,174.02,174.17,12841.0,170.8336,170.8924,170.6962,170.8434,12841.0
2024-06-27 10:10:00,174.17,174.22,174.03,174.12,50486.0,170.8434,170.8924,170.706,170.7943,50486.0
2024-06-27 10:20:00,174.11,174.2,174.07,174.16,12652.0,170.7845,170.8728,170.7453,170.8336,12652.0
2024-06-27 10:30:00,174.21,174.34,174.15,174.33,14496.0,170.8826,171.0101,170.8237,171.0003,14496.0
2024-06-27 10:40:00,174.33,174.39,174.28,174.37,8805.0,171.0003,171.0592,170.9513,171.0395,8805.0
2024-06-27 10:50:00,174.37,174.37,174.15,174.18,14597.0,171.0395,171.0395,170.8237,170.8532,14597.0
2024-06-27 11:00:00,174.17,174.17,174.02,174.04,6567.0,170.8434,170.8434,170.6962,170.7158,6567.0
2024-06-27 11:10:00,174.0,174.08,173.98,174.07,14174.0,170.6766,170.7551,170.657,170.7453,14174.0
2024-06-27 11:20:00,174.07,174.08,173.96,174.0,3338.0,170.7453,170.7551,170.6374,170.6766,3338.0
2024-06-27 11:30:00,174.05,174.11,173.98,174.06,6798.0,170.7257,170.7845,170.657,170.7355,6798.0
2024-06-27 11:40:00,174.07,174.12,174.05,174.12,5234.0,170.7453,170.7943,170.7257,170.7943,5234.0
2024-06-27 11:50:00,174.12,174.15,174.09,174.13,12215.0,170.7943,170.8237,170.7649,170.8041,12215.0
2024-06-27 12:00:00,174.13,174.13,174.02,174.04,7542.0,170.8041,170.8041,170.6962,170.7158,7542.0
2024-06-27 12:10:00,174.04,174.05,174.0,174.05,20454.0,170.7158,170.7257,170.6766,170.7257,20454.0
2024-06-27 12:20:00,174.06,174.1,174.02,174.02,6680.0,170.7355,170.7747,170.6962,170.6962,6680.0
2024-06-27 12:30:00,174.01,174.01,173.86,173.86,18457.0,170.6864,170.6864,170.5393,170.5393,18457.0
2024-06-27 12:40:00,173.86,173.94,173.85,173.92,13419.0,170.5393,170.6178,170.5295,170.5981,13419.0
2024-06-27 12:50:00,173.93,173.99,173.93,173.93,7727.0,170.608,170.6668,170.608,170.608,7727.0
2024-06-27 13:00:00,173.91,174.07,173.91,174.03,9039.0,170.5883,170.7453,170.5883,170.706,9039.0
2024-06-27 13:10:00,174.05,174.05,174.0,174.03,11055.0,170.7257,170.7257,170.6766,170.706,11055.0
2024-06-27 13:20:00,173.99,174.13,173.99,174.09,10936.0,170.6668,170.8041,170.6668,170.7649,10936.0
2024-06-27 13:30:00,174.09,174.1,174.0,174.06,6043.0,170.7649,170.7747,170.6766,170.7355,6043.0
2024-06-27 13:40:00,174.08,174.08,174.01,174.04,5270.0,170.7551,170.7551,170.6864,170.7158,5270.0
2024-06-27 13:50:00,174.02,174.04,174.01,174.01,2442.0,170.6962,170.7158,170.6864,170.6864,2442.0
2024-06-27 14:00:00,173.97,173.97,173.77,173.81,7173.0,170.6472,170.6472,170.451,170.4902,7173.0
2024-06-27 14:10:00,173.83,173.83,173.62,173.68,11796.0,170.5099,170.5099,170.3039,170.3627,11796.0
2024-06-27 14:20:00,173.69,173.7,173.61,173.61,36298.0,170.3725,170.3823,170.2941,170.2941,36298.0
2024-06-27 14:30:00,173.59,173.67,173.57,173.61,15663.0,170.2744,170.3529,170.2548,170.2941,15663.0
2024-06-27 14:40:00,173.6,173.76,173.6,173.75,8735.0,170.2843,170.4412,170.2843,170.4314,8735.0
2024-06-27 14:50:00,173.8,173.86,173.76,173.79,25564.0,170.4804,170.5393,170.4412,170.4706,25564.0
2024-06-27 15:00:00,173.81,173.86,173.81,173.86,6432.0,170.4902,170.5393,170.4902,170.5393,6432.0
2024-06-27 15:10:00,173.87,173.94,173.86,173.9,8411.0,170.5491,170.6178,170.5393,170.5785,8411.0
2024-06-27 15:20:00,173.91,174.02,173.91,174.02,10119.0,170.5883,170.6962,170.5883,170.6962,10119.0
2024-06-27 15:30:00,174.04,174.13,174.01,174.12,36923.0,170.7158,170.8041,170.6864,170.7943,36923.0
2024-06-27 15:40:00,174.11,174.19,174.1,174.14,7350.0,170.7845,170.863,170.7747,170.8139,7350.0
2024-06-27 15:50:00,174.17,174.37,174.15,174.37,56437.0,170.8434,171.0395,170.8237,171.0395,56437.0
2024-06-28 09:30:00,174.8,175.38,174.57,175.26,59539.0,171.4613,172.0303,171.2357,171.9125,59539.0
2024-06-28 09:40:00,175.3,175.34,174.8,174.88,17181.0,171.9518,171.991,171.4613,171.5398,17181.0
2024-06-28 09:50:00,174.93,175.08,174.83,174.83,17704.0,171.5889,171.736,171.4908,171.4908,17704.0
2024-06-28 10:00:00,174.8,175.27,174.78,175.21,15316.0,171.4613,171.9224,171.4417,171.8635,15316.0
2024-06-28 10:10:00,175.25,175.33,175.01,175.03,90964.0,171.9027,171.9812,171.6673,171.6869,90964.0
2024-06-28 10:20:00,175.01,175.39,174.99,175.29,27074.0,171.6673,172.0401,171.6477,171.942,27074.0
2024-06-28 10:30:00,175.3,175.44,175.3,175.42,21362.0,171.9518,172.0891,171.9518,172.0695,21362.0
2024-06-28 10:40:00,175.43,175.48,175.25,175.44,17743.0,172.0793,172.1283,171.9027,172.0891,17743.0
2024-06-28 10:50:00,175.43,175.46,175.15,175.18,13636.0,172.0793,172.1087,171.8046,171.8341,13636.0
2024-06-28 11:00:00,175.18,175.19,174.84,174.88,14437.0,171.8341,171.8439,171.5006,171.5398,14437.0
2024-06-28 11:10:00,174.87,174.99,174.87,174.91,10338.0,171.53,171.6477,171.53,171.5692,10338.0
2024-06-28 11:20:00,174.93,174.96,174.82,174.84,6731.0,171.5889,171.6183,171.481,171.5006,6731.0
2024-06-28 11:30:00,174.87,174.97,174.79,174.97,28596.0,171.53,171.6281,171.4515,171.6281,28596.0
2024-06-28 11:40:00,174.98,174.99,174.7,174.7,18952.0,171.6379,171.6477,171.3632,171.3632,18952.0
2024-06-28 11:50:00,174.7,174.78,174.7,174.78,5082.0,171.3632,171.4417,171.3632,171.4417,5082.0
2024-06-28 12:00:00,174.78,174.81,174.62,174.64,30521.0,171.4417,171.4711,171.2848,171.3044,30521.0
2024-06-28 12:10:00,174.63,174.65,174.56,174.59,6802.0,171.2946,171.3142,171.2259,171.2553,6802.0
2024-06-28 12:20:00,174.67,174.84,174.64,174.81,9938.0,171.3338,171.5006,171.3044,171.4711,9938.0
2024-06-28 12:30:00,174.8,174.86,174.7,174.7,8556.0,171.4613,171.5202,171.3632,171.3632,8556.0
2024-06-28 12:40:00,174.72,174.78,174.65,174.76,16655.0,171.3829,171.4417,171.3142,171.4221,16655.0
2024-06-28 12:50:00,174.7,174.73,174.68,174.72,3435.0,171.3632,171.3927,171.3436,171.3829,3435.0
2024-06-28 13:00:00,174.7,174.81,174.64,174.8,33712.0,171.3632,171.4711,171.3044,171.4613,33712.0
2024-06-28 13:10:00,174.8,174.8,174.73,174.78,2966.0,171.4613,171.4613,171.3927,171.4417,2966.0
2024-06-28 13:20:00,174.78,174.8,174.57,174.57,7861.0,171.4417,171.4613,171.2357,171.2357,7861.0
2024-06-28 13:30:00,174.54,174.57,174.46,174.5,49424.0,171.2063,171.2357,171.1278,171.1671,49424.0
2024-06-28 13:40:00,174.49,174.5,174.42,174.45,6319.0,171.1573,171.1671,171.0886,171.118,6319.0
2024-06-28 13:50:00,174.47,174.49,174.42,174.44,6679.0,171.1376,171.1573,171.0886,171.1082,6679.0
2024-06-28 14:00:00,174.42,174.47,174.35,174.47,9113.0,171.0886,171.1376,171.0199,171.1376,9113.0
2024-06-28 14:10:00,174.47,174.52,174.46,174.47,13803.0,171.1376,171.1867,171.1278,171.1376,13803.0
2024-06-28 14:20:00,174.45,174.46,174.22,174.31,35790.0,171.118,171.1278,170.8924,170.9807,35790.0
2024-06-28 14:30:00,174.28,174.3,174.18,174.18,14820.0,170.9513,170.9709,170.8532,170.8532,14820.0
2024-06-28 14:40:00,174.19,174.3,174.12,174.13,29162.0,170.863,170.9709,170.7943,170.8041,29162.0
2024-06-28 14:50:00,174.12,174.17,174.11,174.13,12284.0,170.7943,170.8434,170.7845,170.8041,12284.0
2024-06-28 15:00:00,174.12,174.12,174.0,174.04,24764.0,170.7943,170.7943,170.6766,170.7158,24764.0
2024-06-28 15:10:00,174.05,174.06,173.96,174.02,17647.0,170.7257,170.7355,170.6374,170.6962,17647.0
2024-06-28 15:20:00,174.03,174.13,174.03,174.12,9895.0,170.706,170.8041,170.706,170.7943,9895.0
2024-06-28 15:30:00,174.13,174.2,173.81,174.16,27878.0,170.8041,170.8728,170.4902,170.8336,27878.0
2024-06-28 15:40:00,174.17,174.32,174.15,174.22,40014.0,170.8434,170.9905,170.8237,170.8924,40014.0
2024-06-28 15:50:00,174.22,174.7,174.15,174.54,621833.0,170.8924,171.3632,170.8237,171.2063,621833.0
2024-07-01 09:30:00,175.02,175.37,174.91,174.99,72217.0,171.6771,172.0204,171.5692,171.6477,72217.0
2024-07-01 09:40:00,175.12,175.32,174.87,175.32,118872.0,171.7752,171.9714,171.53,171.9714,118872.0
2024-07-01 09:50:00,175.33,175.49,175.19,175.2,42532.0,171.9812,172.1382,171.8439,171.8537,42532.0
2024-07-01 10:00:00,175.26,175.43,174.87,174.88,196244.0,171.9125,172.0793,171.53,171.5398,196244.0
2024-07-01 10:10:00,174.84,174.87,174.26,174.32,33481.0,171.5006,171.53,170.9316,170.9905,33481.0
2024-07-01 10:20:00,174.22,174.24,173.98,174.04,52592.0,170.8924,170.912,170.657,170.7158,52592.0
2024-07-01 10:30:00,174.1,174.11,173.66,173.73,30076.0,170.7747,170.7845,170.3431,170.4118,30076.0
2024-07-01 10:40:00,173.71,173.76,173.45,173.46,19864.0,170.3922,170.4412,170.1371,170.1469,19864.0
2024-07-01 10:50:00,173.47,173.69,173.47,173.64,54234.0,170.1567,170.3725,170.1567,170.3235,54234.0
2024-07-01 11:00:00,173.59,173.75,173.47,173.71,51035.0,170.2744,170.4314,170.1567,170.3922,51035.0
2024-07-01 11:10:00,173.69,173.69,173.49,173.49,24108.0,170.3725,170.3725,170.1764,170.1764,24108.0
2024-07-01 11:20:00,173.48,173.63,173.43,173.6,26076.0,170.1665,170.3137,170.1175,170.2843,26076.0
2024-07-01 11:30:00,173.59,173.69,173.5,173.57,17077.0,170.2744,170.3725,170.1862,170.2548,17077.0
2024-07-01 11:40:00,173.57,173.62,173.53,173.6,7567.0,170.2548,170.3039,170.2156,170.2843,7567.0
2024-07-01 11:50:00,173.6,173.66,173.55,173.59,15296.0,170.2843,170.3431,170.2352,170.2744,15296.0
2024-07-01 12:00:00,173.58,173.59,173.39,173.59,22386.0,170.2646,170.2744,170.0783,170.2744,22386.0
2024-07-01 12:10:00,173.6,173.64,173.53,173.58,42896.0,170.2843,170.3235,170.2156,170.2646,42896.0
2024-07-01 12:20:00,173.6,173.66,173.59,173.64,7587.0,170.2843,170.3431,170.2744,170.3235,7587.0
2024-07-01 12:30:00,173.63,173.64,173.55,173.56,8374.0,170.3137,170.3235,170.2352,170.245,8374.0
2024-07-01 12:40:00,173.54,173.6,173.46,173.49,26499.0,170.2254,170.2843,170.1469,170.1764,26499.0
2024-07-01 12:50:00,173.49,173.49,173.39,173.47,54184.0,170.1764,170.1764,170.0783,170.1567,54184.0
2024-07-01 13:00:00,173.47,173.55,173.39,173.54,44607.0,170.1567,170.2352,170.0783,170.2254,44607.0
2024-07-01 13:10:00,173.55,173.59,173.51,173.59,16206.0,170.2352,170.2744,170.196,170.2744,16206.0
2024-07-01 13:20:00,173.58,173.64,173.57,173.62,5312.0,170.2646,170.3235,170.2548,170.3039,5312.0
2024-07-01 13:30:00,173.6,173.65,173.56,173.61,7902.0,170.2843,170.3333,170.245,170.2941,7902.0
2024-07-01 13:40:00,173.64,173.69,173.58,173.66,10097.0,170.3235,170.3725,170.2646,170.3431,10097.0
2024-07-01 13:50:00,173.65,173.71,173.58,173.59,9440.0,170.3333,170.3922,170.2646,170.2744,9440.0
2024-07-01 14:00:00,173.58,173.62,173.53,173.59,23585.0,170.2646,170.3039,170.2156,170.2744,23585.0
2024-07-01 14:10:00,173.58,173.64,173.56,173.63,23013.0,170.2646,170.3235,170.245,170.3137,23013.0
2024-07-01 14:20:00,173.64,173.65,173.48,173.5,41550.0,170.3235,170.3333,170.1665,170.1862,41550.0
2024-07-01 14:30:00,173.5,173.51,173.44,173.49,48452.0,170.1862,170.196,170.1273,170.1764,48452.0
2024-07-01 14:40:00,173.49,173.5,173.38,173.42,47378.0,170.1764,170.1862,170.0685,170.1077,47378.0
2024-07-01 14:50:00,173.43,173.48,173.41,173.41,12595.0,170.1175,170.1665,170.0979,170.0979,12595.0
2024-07-01 15:00:00,173.42,173.44,173.35,173.38,34581.0,170.1077,170.1273,170.039,170.0685,34581.0
2024-07-01 15:10:00,173.38,173.39,173.3,173.33,25583.0,170.0685,170.0783,169.99,170.0194,25583.0
2024-07-01 15:20:00,173.34,173.35,173.11,173.21,44850.0,170.0292,170.039,169.8036,169.9017,44850.0
2024-07-01 15:30:00,173.19,173.35,173.18,173.33,48135.0,169.8821,170.039,169.8723,170.0194,48135.0
2024-07-01 15:40:00,173.33,173.4,173.29,173.35,25196.0,170.0194,170.0881,169.9802,170.039,25196.0
2024-07-01 15:50:00,173.37,173.51,173.36,173.37,64204.0,170.0586,170.196,170.0488,170.0586,64204.0
2024-07-02 09:30:00,173.27,173.84,173.22,173.84,125795.0,169.9606,170.5197,169.9115,170.5197,125795.0
2024-07-02 09:40:00,173.83,173.91,173.47,173.67,26648.0,170.5099,170.5883,170.1567,170.3529,26648.0
2024-07-02 09:50:00,173.65,173.67,173.48,173.53,37562.0,170.3333,170.3529,170.1665,170.2156,37562.0
2024-07-02 10:00:00,173.55,173.65,173.45,173.47,64347.0,170.2352,170.3333,170.1371,170.1567,64347.0
2024-07-02 10:10:00,173.45,173.5,173.34,173.49,15611.0,170.1371,170.1862,170.0292,170.1764,15611.0
2024-07-02 10:20:00,173.47,173.58,173.45,173.58,20128.0,170.1567,170.2646,170.1371,170.2646,20128.0
2024-07-02 10:30:00,173.56,173.62,173.49,173.54,58176.0,170.245,170.3039,170.1764,170.2254,58176.0
2024-07-02 10:40:00,173.53,173.53,173.3,173.36,9456.0,170.2156,170.2156,169.99,170.0488,9456.0
2024-07-02 10:50:00,173.37,173.42,173.29,173.41,13619.0,170.0586,170.1077,169.9802,170.0979,13619.0
2024-07-02 11:00:00,173.42,173.45,173.27,173.27,6125.0,170.1077,170.1371,169.9606,169.9606,6125.0
2024-07-02 11:10:00,173.28,173.41,173.28,173.41,12590.0,169.9704,170.0979,169.9704,170.0979,12590.0
2024-07-02 11:20:00,173.4,173.48,173.39,173.44,18030.0,170.0881,170.1665,170.0783,170.1273,18030.0
2024-07-02 11:30:00,173.49,173.54,173.4,173.44,14467.0,170.1764,170.2254,170.0881,170.1273,14467.0
2024-07-02 11:40:00,173.43,173.49,173.4,173.47,17702.0,170.1175,170.1764,170.0881,170.1567,17702.0
2024-07-02 11:50:00,173.47,173.48,173.41,173.41,5148.0,170.1567,170.1665,170.0979,170.0979,5148.0
2024-07-02 12:00:00,173.38,173.38,173.27,173.31,5602.0,170.0685,170.0685,169.9606,169.9998,5602.0
2024-07-02 12:10:00,173.31,173.34,173.3,173.3,4416.0,169.9998,170.0292,169.99,169.99,4416.0
2024-07-02 12:20:00,173.3,173.39,173.28,173.34,24258.0,169.99,170.0783,169.9704,170.0292,24258.0
2024-07-02 12:30:00,173.32,173.33,173.25,173.25,7026.0,170.0096,170.0194,169.9409,169.9409,7026.0
2024-07-02 12:40:00,173.25,173.3,173.22,173.27,5324.0,169.9409,169.99,169.9115,169.9606,5324.0
2024-07-02 12:50:00,173.25,173.28,173.17,173.18,6392.0,169.9409,169.9704,169.8625,169.8723,6392.0
2024-07-02 13:00:00,173.17,173.31,173.15,173.29,10520.0,169.8625,169.9998,169.8428,169.9802,10520.0
2024-07-02 13:10:00,173.33,173.34,173.25,173.28,7717.0,170.0194,170.0292,169.9409,169.9704,7717.0
2024-07-02 13:20:00,173.28,173.29,173.24,173.25,8338.0,169.9704,169.9802,169.9311,169.9409,8338.0
2024-07-02 13:30:00,173.24,173.3,173.22,173.29,16582.0,169.9311,169.99,169.9115,169.9802,16582.0
2024-07-02 13:40:00,173.27,173.33,173.24,173.33,12563.0,169.9606,170.0194,169.9311,170.0194,12563.0
2024-07-02 13:50:00,173.33,173.48,173.33,173.38,15592.0,170.0194,170.1665,170.0194,170.0685,15592.0
2024-07-02 14:00:00,173.39,173.53,173.39,173.53,20627.0,170.0783,170.2156,170.0783,170.2156,20627.0
2024-07-02 14:10:00,173.53,173.6,173.53,173.57,15441.0,170.2156,170.2843,170.2156,170.2548,15441.0
2024-07-02 14:20:00,173.57,173.64,173.57,173.61,11555.0,170.2548,170.3235,170.2548,170.2941,11555.0
2024-07-02 14:30:00,173.59,173.69,173.58,173.67,20311.0,170.2744,170.3725,170.2646,170.3529,20311.0
2024-07-02 14:40:00,173.63,173.68,173.63,173.64,9770.0,170.3137,170.3627,170.3137,170.3235,9770.0
2024-07-02 14:50:00,173.64,173.69,173.63,173.64,7859.0,170.3235,170.3725,170.3137,170.3235,7859.0
2024-07-02 15:00:00,173.61,173.68,173.58,173.67,38937.0,170.2941,170.3627,170.2646,170.3529,38937.0
2024-07-02 15:10:00,173.68,173.77,173.66,173.77,32474.0,170.3627,170.451,170.3431,170.451,32474.0
2024-07-02 15:20:00,173.77,173.86,173.74,173.83,19175.0,170.451,170.5393,170.4216,170.5099,19175.0
2024-07-02 15:30:00,173.82,173.88,173.8,173.83,27269.0,170.5001,170.5589,170.4804,170.5099,27269.0
2024-07-02 15:40:00,173.84,173.93,173.83,173.84,22539.0,170.5197,170.608,170.5099,170.5197,22539.0
2024-07-02 15:50:00,173.83,174.06,173.82,174.03,100496.0,170.5099,170.7355,170.5001,170.706,100496.0
2024-07-03 09:30:00,174.33,174.42,174.05,174.22,33421.0,171.0003,171.0886,170.7257,170.8924,33421.0
2024-07-03 09:40:00,174.2,174.31,173.98,174.31,14502.0,170.8728,170.9807,170.657,170.9807,14502.0
2024-07-03 09:50:00,174.21,174.33,174.03,174.32,30231.0,170.8826,171.0003,170.706,170.9905,30231.0
2024-07-03 10:00:00,174.33,174.58,174.3,174.57,13721.0,171.0003,171.2455,170.9709,171.2357,13721.0
2024-07-03 10:10:00,174.57,174.7,174.45,174.46,13370.0,171.2357,171.3632,171.118,171.1278,13370.0
2024-07-03 10:20:00,174.47,174.59,174.43,174.45,10963.0,171.1376,171.2553,171.0984,171.118,10963.0
2024-07-03 10:30:00,174.45,174.57,174.42,174.44,19895.0,171.118,171.2357,171.0886,171.1082,19895.0
2024-07-03 10:40:00,174.39,174.4,174.18,174.22,20162.0,171.0592,171.069,170.8532,170.8924,20162.0
2024-07-03 10:50:00,174.23,174.31,173.96,173.99,11891.0,170.9022,170.9807,170.6374,170.6668,11891.0
2024-07-03 11:00:00,174.06,174.17,174.02,174.1,14973.0,170.7355,170.8434,170.6962,170.7747,14973.0
2024-07-03 11:10:00,174.08,174.09,173.97,174.02,30982.0,170.7551,170.7649,170.6472,170.6962,30982.0
2024-07-03 11:20:00,174.03,174.13,173.93,173.93,25439.0,170.706,170.8041,170.608,170.608,25439.0
2024-07-03 11:30:00,173.92,174.05,173.91,174.05,10417.0,170.5981,170.7257,170.5883,170.7257,10417.0
2024-07-03 11:40:00,174.05,174.05,173.91,173.95,6374.0,170.7257,170.7257,170.5883,170.6276,6374.0
2024-07-03 11:50:00,173.96,173.98,173.9,173.94,31177.0,170.6374,170.657,170.5785,170.6178,31177.0
2024-07-03 12:00:00,173.93,174.0,173.84,174.0,25246.0,170.608,170.6766,170.5197,170.6766,25246.0
2024-07-03 12:10:00,173.99,174.16,173.94,174.08,22708.0,170.6668,170.8336,170.6178,170.7551,22708.0
2024-07-03 12:20:00,174.09,174.1,174.01,174.02,58282.0,170.7649,170.7747,170.6864,170.6962,58282.0
2024-07-03 12:30:00,174.0,174.07,173.99,174.04,64508.0,170.6766,170.7453,170.6668,170.7158,64508.0
2024-07-03 12:40:00,174.03,174.1,173.97,174.02,67447.0,170.706,170.7747,170.6472,170.6962,67447.0
2024-07-03 12:50:00,174.01,174.25,174.0,174.03,136844.0,170.6864,170.9218,170.6766,170.706,136844.0
2024-07-05 09:30:00,174.11,174.18,173.45,173.61,134536.0,170.7845,170.8532,170.1371,170.2941,134536.0
2024-07-05 09:40:00,173.67,173.87,173.36,173.39,63284.0,170.3529,170.5491,170.0488,170.0783,63284.0
2024-07-05 09:50:00,173.4,173.46,173.21,173.31,54916.0,170.0881,170.1469,169.9017,169.9998,54916.0
2024-07-05 10:00:00,173.31,173.32,172.86,173.04,214154.0,169.9998,170.0096,169.5584,169.7349,214154.0
2024-07-05 10:10:00,173.02,173.14,172.86,172.96,92116.0,169.7153,169.833,169.5584,169.6565,92116.0
2024-07-05 10:20:00,172.96,173.04,172.91,172.93,42717.0,169.6565,169.7349,169.6074,169.6271,42717.0
2024-07-05 10:30:00,172.9,173.05,172.9,173.02,38431.0,169.5976,169.7448,169.5976,169.7153,38431.0
2024-07-05 10:40:00,173.03,173.26,173.02,173.18,27793.0,169.7251,169.9507,169.7153,169.8723,27793.0
2024-07-05 10:50:00,173.17,173.32,173.13,173.27,16029.0,169.8625,170.0096,169.8232,169.9606,16029.0
2024-07-05 11:00:00,173.28,173.39,173.18,173.39,15541.0,169.9704,170.0783,169.8723,170.0783,15541.0
2024-07-05 11:10:00,173.4,173.41,173.33,173.33,22750.0,170.0881,170.0979,170.0194,170.0194,22750.0
2024-07-05 11:20:00,173.34,173.35,173.25,173.25,23363.0,170.0292,170.039,169.9409,169.9409,23363.0
2024-07-05 11:30:00,173.23,173.31,173.2,173.28,9279.0,169.9213,169.9998,169.8919,169.9704,9279.0
2024-07-05 11:40:00,173.3,173.41,173.28,173.41,14030.0,169.99,170.0979,169.9704,170.0979,14030.0
2024-07-05 11:50:00,173.42,173.45,173.32,173.32,4410.0,170.1077,170.1371,170.0096,170.0096,4410.0
2024-07-05 12:00:00,173.29,173.32,173.2,173.31,38082.0,169.9802,170.0096,169.8919,169.9998,38082.0
2024-07-05 12:10:00,173.29,173.33,173.25,173.25,37273.0,169.9802,170.0194,169.9409,169.9409,37273.0
2024-07-05 12:20:00,173.26,173.33,173.19,173.19,4622.0,169.9507,170.0194,169.8821,169.8821,4622.0
2024-07-05 12:30:00,173.17,173.26,173.14,173.26,4466.0,169.8625,169.9507,169.833,169.9507,4466.0
2024-07-05 12:40:00,173.26,173.32,173.23,173.3,38049.0,169.9507,170.0096,169.9213,169.99,38049.0
2024-07-05 12:50:00,173.3,173.4,173.29,173.38,7375.0,169.99,170.0881,169.9802,170.0685,7375.0
2024-07-05 13:00:00,173.39,173.4,173.33,173.4,15725.0,170.0783,170.0881,170.0194,170.0881,15725.0
2024-07-05 13:10:00,173.4,173.4,173.31,173.31,42222.0,170.0881,170.0881,169.9998,169.9998,42222.0
2024-07-05 13:20:00,173.32,173.37,173.31,173.34,16814.0,170.0096,170.0586,169.9998,170.0292,16814.0
2024-07-05 13:30:00,173.32,173.5,173.32,173.5,5528.0,170.0096,170.1862,170.0096,170.1862,5528.0
2024-07-05 13:40:00,173.51,173.62,173.51,173.58,8157.0,170.196,170.3039,170.196,170.2646,8157.0
2024-07-05 13:50:00,173.58,173.66,173.58,173.64,7291.0,170.2646,170.3431,170.2646,170.3235,7291.0
2024-07-05 14:00:00,173.63,173.63,173.49,173.5,24687.0,170.3137,170.3137,170.1764,170.1862,24687.0
2024-07-05 14:10:00,173.51,173.56,173.5,173.55,3440.0,170.196,170.245,170.1862,170.2352,3440.0
2024-07-05 14:20:00,173.57,173.57,173.5,173.54,10203.0,170.2548,170.2548,170.1862,170.2254,10203.0
2024-07-05 14:30:00,173.54,173.61,173.5,173.56,21336.0,170.2254,170.2941,170.1862,170.245,21336.0
2024-07-05 14:40:00,173.56,173.66,173.55,173.66,13368.0,170.245,170.3431,170.2352,170.3431,13368.0
2024-07-05 14:50:00,173.67,173.69,173.64,173.69,5642.0,170.3529,170.3725,170.3235,170.3725,5642.0
2024-07-05 15:00:00,173.66,173.68,173.61,173.62,5286.0,170.3431,170.3627,170.2941,170.3039,5286.0
2024-07-05 15:10:00,173.62,173.64,173.59,173.61,9542.0,170.3039,170.3235,170.2744,170.2941,9542.0
2024-07-05 15:20:00,173.59,173.62,173.56,173.57,5822.0,170.2744,170.3039,170.245,170.2548,5822.0
2024-07-05 15:30:00,173.56,173.67,173.56,173.65,13481.0,170.245,170.3529,170.245,170.3333,13481.0
2024-07-05 15:40:00,173.67,173.79,173.67,173.75,16718.0,170.3529,170.4706,170.3529,170.4314,16718.0
2024-07-05 15:50:00,173.78,173.94,173.76,173.82,48813.0,170.4608,170.6178,170.4412,170.5001,48813.0
2024-07-08 09:30:00,174.09,174.85,174.09,174.75,42558.0,170.7649,171.5104,170.7649,171.4123,42558.0
2024-07-08 09:40:00,174.77,174.81,174.59,174.72,16556.0,171.4319,171.4711,171.2553,171.3829,16556.0
2024-07-08 09:50:00,174.69,174.7,174.5,174.59,42304.0,171.3534,171.3632,171.1671,171.2553,42304.0
2024-07-08 10:00:00,174.65,174.73,174.33,174.38,20522.0,171.3142,171.3927,171.0003,171.0494,20522.0
2024-07-08 10:10:00,174.41,174.53,174.37,174.37,149655.0,171.0788,171.1965,171.0395,171.0395,149655.0
2024-07-08 10:20:00,174.32,174.42,174.25,174.29,26069.0,170.9905,171.0886,170.9218,170.9611,26069.0
2024-07-08 10:30:00,174.28,174.39,174.22,174.36,37532.0,170.9513,171.0592,170.8924,171.0297,37532.0
2024-07-08 10:40:00,174.36,174.45,174.34,174.39,13925.0,171.0297,171.118,171.0101,171.0592,13925.0
2024-07-08 10:50:00,174.41,174.45,174.37,174.4,8143.0,171.0788,171.118,171.0395,171.069,8143.0
2024-07-08 11:00:00,174.37,174.4,174.32,174.32,52560.0,171.0395,171.069,170.9905,170.9905,52560.0
2024-07-08 11:10:00,174.31,174.33,174.09,174.1,31113.0,170.9807,171.0003,170.7649,170.7747,31113.0
2024-07-08 11:20:00,174.09,174.1,173.99,173.99,20872.0,170.7649,170.7747,170.6668,170.6668,20872.0
2024-07-08 11:30:00,173.98,173.99,173.75,173.77,15613.0,170.657,170.6668,170.4314,170.451,15613.0
2024-07-08 11:40:00,173.78,173.78,173.67,173.76,15567.0,170.4608,170.4608,170.3529,170.4412,15567.0
2024-07-08 11:50:00,173.76,173.76,173.63,173.65,6599.0,170.4412,170.4412,170.3137,170.3333,6599.0
2024-07-08 12:00:00,173.63,173.67,173.58,173.65,22900.0,170.3137,170.3529,170.2646,170.3333,22900.0
2024-07-08 12:10:00,173.64,173.74,173.63,173.74,88113.0,170.3235,170.4216,170.3137,170.4216,88113.0
2024-07-08 12:20:00,173.75,173.83,173.75,173.82,62271.0,170.4314,170.5099,170.4314,170.5001,62271.0
2024-07-08 12:30:00,173.83,174.03,173.82,174.02,7103.0,170.5099,170.706,170.5001,170.6962,7103.0
2024-07-08 12:40:00,174.02,174.04,173.95,174.02,31101.0,170.6962,170.7158,170.6276,170.6962,31101.0
2024-07-08 12:50:00,174.03,174.03,173.96,173.97,6210.0,170.706,170.706,170.6374,170.6472,6210.0
2024-07-08 13:00:00,173.96,173.96,173.85,173.85,12680.0,170.6374,170.6374,170.5295,170.5295,12680.0
2024-07-08 13:10:00,173.85,173.89,173.78,173.89,15559.0,170.5295,170.5687,170.4608,170.5687,15559.0
2024-07-08 13:20:00,173.91,173.93,173.85,173.85,6239.0,170.5883,170.608,170.5295,170.5295,6239.0
2024-07-08 13:30:00,173.87,174.04,173.86,174.04,10418.0,170.5491,170.7158,170.5393,170.7158,10418.0
2024-07-08 13:40:00,174.04,174.04,174.0,174.01,9377.0,170.7158,170.7158,170.6766,170.6864,9377.0
2024-07-08 13:50:00,174.02,174.06,174.01,174.04,6697.0,170.6962,170.7355,170.6864,170.7158,6697.0
2024-07-08 14:00:00,174.05,174.05,173.98,174.02,8645.0,170.7257,170.7257,170.657,170.6962,8645.0
2024-07-08 14:10:00,174.02,174.04,173.99,174.02,23227.0,170.6962,170.7158,170.6668,170.6962,23227.0
2024-07-08 14:20:00,174.01,174.02,173.96,174.0,12216.0,170.6864,170.6962,170.6374,170.6766,12216.0
2024-07-08 14:30:00,174.0,174.02,173.96,173.96,11693.0,170.6766,170.6962,170.6374,170.6374,11693.0
2024-07-08 14:40:00,173.95,173.95,173.74,173.88,30032.0,170.6276,170.6276,170.4216,170.5589,30032.0
2024-07-08 14:50:00,173.87,173.97,173.87,173.96,14186.0,170.5491,170.6472,170.5491,170.6374,14186.0
2024-07-08 15:00:00,173.95,174.0,173.92,173.99,23051.0,170.6276,170.6766,170.5981,170.6668,23051.0
2024-07-08 15:10:00,173.99,174.03,173.98,173.98,7928.0,170.6668,170.706,170.657,170.657,7928.0
2024-07-08 15:20:00,173.97,174.02,173.97,173.98,9410.0,170.6472,170.6962,170.6472,170.657,9410.0
2024-07-08 15:30:00,173.97,174.05,173.94,174.05,13750.0,170.6472,170.7257,170.6178,170.7257,13750.0
2024-07-08 15:40:00,174.04,174.07,173.94,173.98,11483.0,170.7158,170.7453,170.6178,170.657,11483.0
2024-07-08 15:50:00,174.0,174.04,173.95,173.99,89951.0,170.6766,170.7158,170.6276,170.6668,89951.0
2024-07-09 09:30:00,173.95,173.95,173.67,173.8,29309.0,170.6276,170.6276,170.3529,170.4804,29309.0
2024-07-09 09:40:00,173.81,174.03,173.74,174.0,13941.0,170.4902,170.706,170.4216,170.6766,13941.0
2024-07-09 09:50:00,173.92,173.93,173.8,173.81,42519.0,170.5981,170.608,170.4804,170.4902,42519.0
2024-07-09 10:00:00,173.86,173.87,173.64,173.72,16236.0,170.5393,170.5491,170.3235,170.402,16236.0
2024-07-09 10:10:00,173.67,173.67,173.43,173.43,28723.0,170.3529,170.3529,170.1175,170.1175,28723.0
2024-07-09 10:20:00,173.43,173.64,173.42,173.64,26574.0,170.1175,170.3235,170.1077,170.3235,26574.0
2024-07-09 10:30:00,173.63,173.85,173.59,173.85,12827.0,170.3137,170.5295,170.2744,170.5295,12827.0
2024-07-09 10:40:00,173.88,173.96,173.83,173.96,8030.0,170.5589,170.6374,170.5099,170.6374,8030.0
2024-07-09 10:50:00,173.95,173.95,173.83,173.84,11949.0,170.6276,170.6276,170.5099,170.5197,11949.0
2024-07-09 11:00:00,173.84,173.95,173.83,173.89,81228.0,170.5197,170.6276,170.5099,170.5687,81228.0
2024-07-09 11:10:00,173.89,173.93,173.82,173.82,79152.0,170.5687,170.608,170.5001,170.5001,79152.0
2024-07-09 11:20:00,173.82,173.84,173.78,173.83,11278.0,170.5001,170.5197,170.4608,170.5099,11278.0
2024-07-09 11:30:00,173.84,173.88,173.81,173.87,4769.0,170.5197,170.5589,170.4902,170.5491,4769.0
2024-07-09 11:40:00,173.86,174.06,173.84,174.06,58621.0,170.5393,170.7355,170.5197,170.7355,58621.0
2024-07-09 11:50:00,174.06,174.14,174.06,174.14,9084.0,170.7355,170.8139,170.7355,170.8139,9084.0
2024-07-09 12:00:00,174.15,174.21,174.11,174.17,10159.0,170.8237,170.8826,170.7845,170.8434,10159.0
2024-07-09 12:10:00,174.17,174.24,174.16,174.23,31765.0,170.8434,170.912,170.8336,170.9022,31765.0
2024-07-09 12:20:00,174.22,174.37,174.21,174.37,37191.0,170.8924,171.0395,170.8826,171.0395,37191.0
2024-07-09 12:30:00,174.36,174.41,174.33,174.4,5460.0,171.0297,171.0788,171.0003,171.069,5460.0
2024-07-09 12:40:00,174.43,174.63,174.43,174.6,7624.0,171.0984,171.2946,171.0984,171.2652,7624.0
2024-07-09 12:50:00,174.59,174.6,174.51,174.56,4842.0,171.2553,171.2652,171.1769,171.2259,4842.0
2024-07-09 13:00:00,174.61,174.81,174.61,174.78,10385.0,171.275,171.4711,171.275,171.4417,10385.0
2024-07-09 13:10:00,174.8,174.83,174.54,174.59,10730.0,171.4613,171.4908,171.2063,171.2553,10730.0
2024-07-09 13:20:00,174.6,174.62,174.54,174.58,6710.0,171.2652,171.2848,171.2063,171.2455,6710.0
2024-07-09 13:30:00,174.57,174.62,174.55,174.55,5750.0,171.2357,171.2848,171.2161,171.2161,5750.0
2024-07-09 13:40:00,174.54,174.54,174.45,174.5,5311.0,171.2063,171.2063,171.118,171.1671,5311.0
2024-07-09 13:50:00,174.47,174.5,174.43,174.44,900.0,171.1376,171.1671,171.0984,171.1082,900.0
2024-07-09 14:00:00,174.31,174.33,174.22,174.29,10103.0,170.9807,171.0003,170.8924,170.9611,10103.0
2024-07-09 14:10:00,174.28,174.3,174.26,174.26,6310.0,170.9513,170.9709,170.9316,170.9316,6310.0
2024-07-09 14:20:00,174.25,174.26,174.16,174.18,33577.0,170.9218,170.9316,170.8336,170.8532,33577.0
2024-07-09 14:30:00,174.17,174.26,174.15,174.23,38694.0,170.8434,170.9316,170.8237,170.9022,38694.0
2024-07-09 14:40:00,174.22,174.22,174.14,174.17,8005.0,170.8924,170.8924,170.8139,170.8434,8005.0
2024-07-09 14:50:00,174.17,174.17,174.06,174.06,8540.0,170.8434,170.8434,170.7355,170.7355,8540.0
2024-07-09 15:00:00,174.08,174.08,173.94,173.95,10014.0,170.7551,170.7551,170.6178,170.6276,10014.0
2024-07-09 15:10:00,173.96,173.98,173.89,173.96,7387.0,170.6374,170.657,170.5687,170.6374,7387.0
2024-07-09 15:20:00,173.95,174.07,173.95,174.07,10884.0,170.6276,170.7453,170.6276,170.7453,10884.0
2024-07-09 15:30:00,174.06,174.14,174.0,174.12,113852.0,170.7355,170.8139,170.6766,170.7943,113852.0
2024-07-09 15:40:00,174.12,174.13,174.02,174.08,19626.0,170.7943,170.8041,170.6962,170.7551,19626.0
2024-07-09 15:50:00,174.07,174.1,173.88,173.95,29165.0,170.7453,170.7747,170.5589,170.6276,29165.0
2024-07-10 09:30:00,174.21,174.38,174.04,174.22,40219.0,170.8826,171.0494,170.7158,170.8924,40219.0
2024-07-10 09:40:00,174.21,174.29,174.02,174.17,29867.0,170.8826,170.9611,170.6962,170.8434,29867.0
2024-07-10 09:50:00,174.17,174.26,174.12,174.17,43191.0,170.8434,170.9316,170.7943,170.8434,43191.0
2024-07-10 10:00:00,174.17,174.4,174.17,174.3,15597.0,170.8434,171.069,170.8434,170.9709,15597.0
2024-07-10 10:10:00,174.3,174.31,174.17,174.21,11231.0,170.9709,170.9807,170.8434,170.8826,11231.0
2024-07-10 10:20:00,174.21,174.28,174.19,174.22,15633.0,170.8826,170.9513,170.863,170.8924,15633.0
2024-07-10 10:30:00,174.19,174.36,174.17,174.29,11833.0,170.863,171.0297,170.8434,170.9611,11833.0
2024-07-10 10:40:00,174.28,174.28,174.21,174.25,44482.0,170.9513,170.9513,170.8826,170.9218,44482.0
2024-07-10 10:50:00,174.25,174.33,174.23,174.33,12723.0,170.9218,171.0003,170.9022,171.0003,12723.0
2024-07-10 11:00:00,174.35,174.54,174.35,174.51,86994.0,171.0199,171.2063,171.0199,171.1769,86994.0
2024-07-10 11:10:00,174.49,174.49,174.37,174.45,5116.0,171.1573,171.1573,171.0395,171.118,5116.0
2024-07-10 11:20:00,174.46,174.54,174.46,174.52,6733.0,171.1278,171.2063,171.1278,171.1867,6733.0
2024-07-10 11:30:00,174.54,174.57,174.45,174.51,16536.0,171.2063,171.2357,171.118,171.1769,16536.0
2024-07-10 11:40:00,174.52,174.54,174.48,174.48,16999.0,171.1867,171.2063,171.1474,171.1474,16999.0
2024-07-10 11:50:00,174.5,174.54,174.47,174.5,11061.0,171.1671,171.2063,171.1376,171.1671,11061.0
2024-07-10 12:00:00,174.5,174.61,174.5,174.56,28205.0,171.1671,171.275,171.1671,171.2259,28205.0
2024-07-10 12:10:00,174.57,174.71,174.57,174.7,12248.0,171.2357,171.3731,171.2357,171.3632,12248.0
2024-07-10 12:20:00,174.71,174.84,174.7,174.77,6160.0,171.3731,171.5006,171.3632,171.4319,6160.0
2024-07-10 12:30:00,174.75,174.75,174.61,174.66,7284.0,171.4123,171.4123,171.275,171.324,7284.0
2024-07-10 12:40:00,174.66,174.81,174.66,174.79,7459.0,171.324,171.4711,171.324,171.4515,7459.0
2024-07-10 12:50:00,174.76,174.82,174.72,174.81,59356.0,171.4221,171.481,171.3829,171.4711,59356.0
2024-07-10 13:00:00,174.82,174.96,174.82,174.9,10711.0,171.481,171.6183,171.481,171.5594,10711.0
2024-07-10 13:10:00,174.9,174.92,174.84,174.9,8499.0,171.5594,171.579,171.5006,171.5594,8499.0
2024-07-10 13:20:00,174.88,174.89,174.74,174.81,6741.0,171.5398,171.5496,171.4025,171.4711,6741.0
2024-07-10 13:30:00,174.82,174.82,174.73,174.78,26903.0,171.481,171.481,171.3927,171.4417,26903.0
2024-07-10 13:40:00,174.78,174.81,174.76,174.81,2234.0,171.4417,171.4711,171.4221,171.4711,2234.0
2024-07-10 13:50:00,174.8,174.85,174.75,174.84,11341.0,171.4613,171.5104,171.4123,171.5006,11341.0
2024-07-10 14:00:00,174.86,174.88,174.78,174.78,21405.0,171.5202,171.5398,171.4417,171.4417,21405.0
2024-07-10 14:10:00,174.78,174.86,174.77,174.8,20514.0,171.4417,171.5202,171.4319,171.4613,20514.0
2024-07-10 14:20:00,174.77,174.81,174.77,174.8,3888.0,171.4319,171.4711,171.4319,171.4613,3888.0
2024-07-10 14:30:00,174.8,174.9,174.8,174.87,28101.0,171.4613,171.5594,171.4613,171.53,28101.0
2024-07-10 14:40:00,174.87,175.0,174.85,174.93,36960.0,171.53,171.6575,171.5104,171.5889,36960.0
2024-07-10 14:50:00,174.93,174.99,174.9,174.99,18012.0,171.5889,171.6477,171.5594,171.6477,18012.0
2024-07-10 15:00:00,174.98,175.05,174.96,175.04,19423.0,171.6379,171.7066,171.6183,171.6967,19423.0
2024-07-10 15:10:00,175.05,175.13,175.02,175.08,18618.0,171.7066,171.785,171.6771,171.736,18618.0
2024-07-10 15:20:00,175.09,175.13,175.08,175.1,17310.0,171.7458,171.785,171.736,171.7556,17310.0
2024-07-10 15:30:00,175.09,175.18,175.08,175.18,46209.0,171.7458,171.8341,171.736,171.8341,46209.0
2024-07-10 15:40:00,175.18,175.29,175.08,175.25,41726.0,171.8341,171.942,171.736,171.9027,41726.0
2024-07-10 15:50:00,175.23,175.66,175.22,175.58,62824.0,171.8831,172.3049,171.8733,172.2264,62824.0
2024-07-11 09:30:00,176.11,176.31,175.94,176.23,66502.0,172.7463,172.9425,172.5796,172.864,66502.0
2024-07-11 09:40:00,176.3,176.74,176.29,176.67,51340.0,172.9327,173.3643,172.9229,173.2956,51340.0
2024-07-11 09:50:00,176.7,176.93,176.63,176.77,65051.0,173.325,173.5507,173.2564,173.3937,65051.0
2024-07-11 10:00:00,176.79,177.29,176.76,177.27,73370.0,173.4133,173.9038,173.3839,173.8842,73370.0
2024-07-11 10:10:00,177.29,177.51,177.27,177.36,103685.0,173.9038,174.1196,173.8842,173.9724,103685.0
2024-07-11 10:20:00,177.34,177.37,177.17,177.23,21911.0,173.9528,173.9822,173.7861,173.8449,21911.0
2024-07-11 10:30:00,177.19,177.38,177.16,177.26,45159.0,173.8057,173.9921,173.7763,173.8743,45159.0
2024-07-11 10:40:00,177.3,177.46,177.15,177.45,33661.0,173.9136,174.0705,173.7664,174.0607,33661.0
2024-07-11 10:50:00,177.42,177.43,177.25,177.41,44111.0,174.0313,174.0411,173.8645,174.0215,44111.0
2024-07-11 11:00:00,177.41,177.52,177.3,177.46,48758.0,174.0215,174.1294,173.9136,174.0705,48758.0
2024-07-11 11:10:00,177.46,177.54,177.4,177.42,15387.0,174.0705,174.149,174.0117,174.0313,15387.0
2024-07-11 11:20:00,177.44,177.48,177.3,177.48,14726.0,174.0509,174.0901,173.9136,174.0901,14726.0
2024-07-11 11:30:00,177.47,177.64,177.47,177.61,14915.0,174.0803,174.2471,174.0803,174.2177,14915.0
2024-07-11 11:40:00,177.66,177.68,177.53,177.54,25514.0,174.2667,174.2863,174.1392,174.149,25514.0
2024-07-11 11:50:00,177.55,177.6,177.46,177.46,61083.0,174.1588,174.2079,174.0705,174.0705,61083.0
2024-07-11 12:00:00,177.43,177.43,177.13,177.28,13587.0,174.0411,174.0411,173.7468,173.894,13587.0
2024-07-11 12:10:00,177.29,177.33,177.15,177.15,21642.0,173.9038,173.943,173.7664,173.7664,21642.0
2024-07-11 12:20:00,177.15,177.24,177.11,177.24,27664.0,173.7664,173.8547,173.7272,173.8547,27664.0
2024-07-11 12:30:00,177.2,177.33,177.12,177.21,11278.0,173.8155,173.943,173.737,173.8253,11278.0
2024-07-11 12:40:00,177.18,177.2,177.08,177.11,10948.0,173.7959,173.8155,173.6978,173.7272,10948.0
2024-07-11 12:50:00,177.11,177.3,177.06,177.26,44468.0,173.7272,173.9136,173.6782,173.8743,44468.0
2024-07-11 13:00:00,177.27,177.32,177.12,177.3,25843.0,173.8842,173.9332,173.737,173.9136,25843.0
2024-07-11 13:10:00,177.31,177.37,177.25,177.36,9768.0,173.9234,173.9822,173.8645,173.9724,9768.0
2024-07-11 13:20:00,177.36,177.41,177.29,177.36,11206.0,173.9724,174.0215,173.9038,173.9724,11206.0
2024-07-11 13:30:00,177.35,177.37,177.27,177.28,8095.0,173.9626,173.9822,173.8842,173.894,8095.0
2024-07-11 13:40:00,177.29,177.38,177.29,177.37,9272.0,173.9038,173.9921,173.9038,173.9822,9272.0
2024-07-11 13:50:00,177.39,177.59,177.38,177.56,16781.0,174.0019,174.198,173.9921,174.1686,16781.0
2024-07-11 14:00:00,177.57,177.64,177.54,177.61,20863.0,174.1784,174.2471,174.149,174.2177,20863.0
2024-07-11 14:10:00,177.62,177.67,177.59,177.6,15444.0,174.2275,174.2765,174.198,174.2079,15444.0
2024-07-11 14:20:00,177.59,177.59,177.41,177.45,11844.0,174.198,174.198,174.0215,174.0607,11844.0
2024-07-11 14:30:00,177.43,177.59,177.43,177.5,14795.0,174.0411,174.198,174.0411,174.1098,14795.0
2024-07-11 14:40:00,177.46,177.53,177.45,177.48,15225.0,174.0705,174.1392,174.0607,174.0901,15225.0
2024-07-11 14:50:00,177.47,177.51,177.42,177.45,12153.0,174.0803,174.1196,174.0313,174.0607,12153.0
2024-07-11 15:00:00,177.45,177.46,177.29,177.29,19762.0,174.0607,174.0705,173.9038,173.9038,19762.0
2024-07-11 15:10:00,177.31,177.43,177.29,177.38,21912.0,173.9234,174.0411,173.9038,173.9921,21912.0
2024-07-11 15:20:00,177.37,177.45,177.33,177.4,21180.0,173.9822,174.0607,173.943,174.0117,21180.0
2024-07-11 15:30:00,177.43,177.55,177.42,177.47,30921.0,174.0411,174.1588,174.0313,174.0803,30921.0
2024-07-11 15:40:00,177.46,177.54,177.41,177.53,38897.0,174.0705,174.149,174.0215,174.1392,38897.0
2024-07-11 15:50:00,177.53,177.63,177.46,177.48,85335.0,174.1392,174.2373,174.0705,174.0901,85335.0
2024-07-12 09:30:00,178.05,178.28,178.02,178.26,78362.0,174.6493,174.8749,174.6198,174.8552,78362.0
2024-07-12 09:40:00,178.19,178.38,178.09,178.15,37220.0,174.7866,174.973,174.6885,174.7473,37220.0
2024-07-12 09:50:00,178.17,178.17,177.93,177.97,49870.0,174.767,174.767,174.5316,174.5708,49870.0
2024-07-12 10:00:00,178.0,178.37,177.97,178.29,29248.0,174.6002,174.9631,174.5708,174.8847,29248.0
2024-07-12 10:10:00,178.3,178.79,178.3,178.75,17289.0,174.8945,175.3751,174.8945,175.3359,17289.0
2024-07-12 10:20:00,178.74,178.8,178.63,178.74,19711.0,175.3261,175.3849,175.2182,175.3261,19711.0
2024-07-12 10:30:00,178.77,178.83,178.6,178.69,15113.0,175.3555,175.4144,175.1888,175.277,15113.0
2024-07-12 10:40:00,178.65,178.72,178.52,178.68,20152.0,175.2378,175.3065,175.1103,175.2672,20152.0
2024-07-12 10:50:00,178.67,178.85,178.67,178.85,17189.0,175.2574,175.434,175.2574,175.434,17189.0
2024-07-12 11:00:00,178.85,179.01,178.81,178.98,29441.0,175.434,175.5909,175.3947,175.5615,29441.0
2024-07-12 11:10:00,179.0,179.04,178.93,179.01,9848.0,175.5811,175.6204,175.5125,175.5909,9848.0
2024-07-12 11:20:00,179.02,179.08,178.95,179.06,15369.0,175.6007,175.6596,175.5321,175.64,15369.0
2024-07-12 11:30:00,179.06,179.06,178.91,178.99,46370.0,175.64,175.64,175.4928,175.5713,46370.0
2024-07-12 11:40:00,178.98,179.08,178.96,179.08,16548.0,175.5615,175.6596,175.5419,175.6596,16548.0
2024-07-12 11:50:00,179.09,179.13,179.0,179.01,11286.0,175.6694,175.7086,175.5811,175.5909,11286.0
2024-07-12 12:00:00,178.98,179.01,178.85,178.85,12063.0,175.5615,175.5909,175.434,175.434,12063.0
2024-07-12 12:10:00,178.88,179.05,178.88,179.02,34773.0,175.4634,175.6302,175.4634,175.6007,34773.0
2024-07-12 12:20:00,179.02,179.03,178.9,178.95,6757.0,175.6007,175.6105,175.483,175.5321,6757.0
2024-07-12 12:30:00,178.96,178.97,178.86,178.91,17241.0,175.5419,175.5517,175.4438,175.4928,17241.0
2024-07-12 12:40:00,178.9,178.99,178.89,178.95,8424.0,175.483,175.5713,175.4732,175.5321,8424.0
2024-07-12 12:50:00,178.93,179.15,178.92,179.14,52823.0,175.5125,175.7282,175.5026,175.7184,52823.0
2024-07-12 13:00:00,179.15,179.15,179.07,179.09,6052.0,175.7282,175.7282,175.6498,175.6694,6052.0
2024-07-12 13:10:00,179.1,179.21,179.1,179.21,1325.0,175.6792,175.7871,175.6792,175.7871,1325.0
2024-07-12 13:20:00,179.24,179.33,179.24,179.33,3598.0,175.8165,175.9048,175.8165,175.9048,3598.0
2024-07-12 13:30:00,179.33,179.45,179.29,179.41,13591.0,175.9048,176.0225,175.8656,175.9833,13591.0
2024-07-12 13:40:00,179.41,179.57,179.37,179.57,12757.0,175.9833,176.1402,175.944,176.1402,12757.0
2024-07-12 13:50:00,179.57,179.57,179.4,179.4,9335.0,176.1402,176.1402,175.9735,175.9735,9335.0
2024-07-12 14:00:00,179.37,179.5,179.32,179.5,23189.0,175.944,176.0716,175.895,176.0716,23189.0
2024-07-12 14:10:00,179.49,179.52,179.43,179.46,9788.0,176.0618,176.0912,176.0029,176.0323,9788.0
2024-07-12 14:20:00,179.46,179.46,179.32,179.39,9754.0,176.0323,176.0323,175.895,175.9637,9754.0
2024-07-12 14:30:00,179.37,179.37,179.26,179.35,15599.0,175.944,175.944,175.8361,175.9244,15599.0
2024-07-12 14:40:00,179.36,179.39,179.33,179.37,9432.0,175.9342,175.9637,175.9048,175.944,9432.0
2024-07-12 14:50:00,179.37,179.43,179.32,179.42,4277.0,175.944,176.0029,175.895,175.9931,4277.0
2024-07-12 15:00:00,179.42,179.45,179.39,179.4,3915.0,175.9931,176.0225,175.9637,175.9735,3915.0
2024-07-12 15:10:00,179.41,179.45,179.36,179.43,13839.0,175.9833,176.0225,175.9342,176.0029,13839.0
2024-07-12 15:20:00,179.43,179.43,179.38,179.4,4965.0,176.0029,176.0029,175.9539,175.9735,4965.0
2024-07-12 15:30:00,179.4,179.4,179.18,179.19,16863.0,175.9735,175.9735,175.7577,175.7675,16863.0
2024-07-12 15:40:00,179.17,179.17,178.86,178.88,18746.0,175.7479,175.7479,175.4438,175.4634,18746.0
2024-07-12 15:50:00,178.85,178.86,178.53,178.58,92485.0,175.434,175.4438,175.1201,175.1691,92485.0
2024-07-15 09:30:00,179.11,179.32,178.85,179.25,62453.0,175.689,175.895,175.434,175.8263,62453.0
2024-07-15 09:40:00,179.3,179.3,179.03,179.22,41548.0,175.8754,175.8754,175.6105,175.7969,41548.0
2024-07-15 09:50:00,179.21,179.26,179.04,179.04,65630.0,175.7871,175.8361,175.6204,175.6204,65630.0
2024-07-15 10:00:00,179.09,179.21,179.03,179.21,28983.0,175.6694,175.7871,175.6105,175.7871,28983.0
2024-07-15 10:10:00,179.21,179.37,179.08,179.31,45920.0,175.7871,175.944,175.6596,175.8852,45920.0
2024-07-15 10:20:00,179.34,179.36,179.11,179.13,238063.0,175.9146,175.9342,175.689,175.7086,238063.0
2024-07-15 10:30:00,179.13,179.27,179.1,179.18,63514.0,175.7086,175.846,175.6792,175.7577,63514.0
2024-07-15 10:40:00,179.19,179.32,179.14,179.28,21926.0,175.7675,175.895,175.7184,175.8558,21926.0
2024-07-15 10:50:00,179.27,179.47,179.22,179.45,53510.0,175.846,176.0421,175.7969,176.0225,53510.0
2024-07-15 11:00:00,179.49,179.61,179.46,179.6,13555.0,176.0618,176.1795,176.0323,176.1697,13555.0
2024-07-15 11:10:00,179.63,179.76,179.62,179.69,12888.0,176.1991,176.3266,176.1893,176.2579,12888.0
2024-07-15 11:20:00,179.69,179.75,179.63,179.67,19720.0,176.2579,176.3168,176.1991,176.2383,19720.0
2024-07-15 11:30:00,179.65,179.83,179.58,179.8,19265.0,176.2187,176.3953,176.15,176.3658,19265.0
2024-07-15 11:40:00,179.78,180.0,179.76,179.97,49906.0,176.3462,176.562,176.3266,176.5326,49906.0
2024-07-15 11:50:00,179.95,180.1,179.95,180.05,27526.0,176.513,176.6601,176.513,176.6111,27526.0
2024-07-15 12:00:00,180.02,180.06,179.85,180.03,22761.0,176.5816,176.6209,176.4149,176.5914,22761.0
2024-07-15 12:10:00,180.05,180.11,179.97,180.09,59599.0,176.6111,176.6699,176.5326,176.6503,59599.0
2024-07-15 12:20:00,180.1,180.11,179.93,179.93,40323.0,176.6601,176.6699,176.4934,176.4934,40323.0
2024-07-15 12:30:00,179.9,179.9,179.72,179.79,9282.0,176.4639,176.4639,176.2874,176.356,9282.0
2024-07-15 12:40:00,179.78,179.87,179.61,179.63,40177.0,176.3462,176.4345,176.1795,176.1991,40177.0
2024-07-15 12:50:00,179.63,179.71,179.61,179.67,60048.0,176.1991,176.2776,176.1795,176.2383,60048.0
2024-07-15 13:00:00,179.64,179.69,179.48,179.66,38531.0,176.2089,176.2579,176.0519,176.2285,38531.0
2024-07-15 13:10:00,179.7,179.7,179.61,179.68,57130.0,176.2677,176.2677,176.1795,176.2481,57130.0
2024-07-15 13:20:00,179.67,179.71,179.58,179.59,9875.0,176.2383,176.2776,176.15,176.1598,9875.0
2024-07-15 13:30:00,179.55,179.55,179.3,179.38,11508.0,176.1206,176.1206,175.8754,175.9539,11508.0
2024-07-15 13:40:00,179.38,179.46,179.3,179.3,18098.0,175.9539,176.0323,175.8754,175.8754,18098.0
2024-07-15 13:50:00,179.36,179.53,179.35,179.44,33158.0,175.9342,176.101,175.9244,176.0127,33158.0
2024-07-15 14:00:00,179.39,179.45,179.38,179.45,10354.0,175.9637,176.0225,175.9539,176.0225,10354.0
2024-07-15 14:10:00,179.47,179.5,179.39,179.46,23531.0,176.0421,176.0716,175.9637,176.0323,23531.0
2024-07-15 14:20:00,179.46,179.67,179.46,179.66,22396.0,176.0323,176.2383,176.0323,176.2285,22396.0
2024-07-15 14:30:00,179.65,179.79,179.62,179.71,16388.0,176.2187,176.356,176.1893,176.2776,16388.0
2024-07-15 14:40:00,179.7,179.75,179.66,179.66,22345.0,176.2677,176.3168,176.2285,176.2285,22345.0
2024-07-15 14:50:00,179.64,179.72,179.61,179.72,10460.0,176.2089,176.2874,176.1795,176.2874,10460.0
2024-07-15 15:00:00,179.7,179.72,179.63,179.68,15025.0,176.2677,176.2874,176.1991,176.2481,15025.0
2024-07-15 15:10:00,179.67,179.72,179.65,179.7,12220.0,176.2383,176.2874,176.2187,176.2677,12220.0
2024-07-15 15:20:00,179.7,179.76,179.6,179.6,18175.0,176.2677,176.3266,176.1697,176.1697,18175.0
2024-07-15 15:30:00,179.61,179.62,179.48,179.49,13520.0,176.1795,176.1893,176.0519,176.0618,13520.0
2024-07-15 15:40:00,179.48,179.48,179.16,179.19,35501.0,176.0519,176.0519,175.7381,175.7675,35501.0
2024-07-15 15:50:00,179.18,179.3,179.03,179.28,97900.0,175.7577,175.8754,175.6105,175.8558,97900.0
2024-07-16 09:30:00,179.82,180.01,179.54,179.85,54525.0,176.3855,176.5718,176.1108,176.4149,54525.0
2024-07-16 09:40:00,179.88,180.46,179.85,180.38,71901.0,176.4443,177.0132,176.4149,176.9348,71901.0
2024-07-16 09:50:00,180.39,180.96,180.35,180.96,44935.0,176.9446,177.5037,176.9053,177.5037,44935.0
2024-07-16 10:00:00,180.97,181.29,180.94,181.16,78079.0,177.5135,177.8274,177.4841,177.6999,78079.0
2024-07-16 10:10:00,181.11,181.2,180.99,180.99,82494.0,177.6508,177.7391,177.5331,177.5331,82494.0
2024-07-16 10:20:00,180.97,181.18,180.96,181.13,31216.0,177.5135,177.7195,177.5037,177.6704,31216.0
2024-07-16 10:30:00,181.13,181.33,181.02,181.29,13283.0,177.6704,177.8666,177.5625,177.8274,13283.0
2024-07-16 10:40:00,181.27,181.33,181.16,181.28,14423.0,177.8078,177.8666,177.6999,177.8176,14423.0
2024-07-16 10:50:00,181.32,181.44,181.31,181.39,22312.0,177.8568,177.9745,177.847,177.9255,22312.0
2024-07-16 11:00:00,181.38,181.49,181.35,181.49,22275.0,177.9157,178.0236,177.8862,178.0236,22275.0
2024-07-16 11:10:00,181.49,181.64,181.47,181.59,18476.0,178.0236,178.1707,178.0039,178.1216,18476.0
2024-07-16 11:20:00,181.59,181.61,181.53,181.53,16591.0,178.1216,178.1413,178.0628,178.0628,16591.0
2024-07-16 11:30:00,181.48,181.48,181.29,181.39,19938.0,178.0137,178.0137,177.8274,177.9255,19938.0
2024-07-16 11:40:00,181.38,181.39,181.21,181.24,6239.0,177.9157,177.9255,177.7489,177.7783,6239.0
2024-07-16 11:50:00,181.2,181.34,181.2,181.33,8273.0,177.7391,177.8764,177.7391,177.8666,8273.0
2024-07-16 12:00:00,181.37,181.6,181.32,181.55,8445.0,177.9058,178.1315,177.8568,178.0824,8445.0
2024-07-16 12:10:00,181.54,181.7,181.54,181.7,19846.0,178.0726,178.2295,178.0726,178.2295,19846.0
2024-07-16 12:20:00,181.69,181.81,181.69,181.74,61224.0,178.2197,178.3374,178.2197,178.2688,61224.0
2024-07-16 12:30:00,181.71,181.84,181.71,181.81,15468.0,178.2394,178.3669,178.2394,178.3374,15468.0
2024-07-16 12:40:00,181.81,181.83,181.72,181.8,41248.0,178.3374,178.3571,178.2492,178.3276,41248.0
2024-07-16 12:50:00,181.75,181.85,181.73,181.85,5004.0,178.2786,178.3767,178.259,178.3767,5004.0
2024-07-16 13:00:00,181.84,181.9,181.82,181.9,5406.0,178.3669,178.4257,178.3473,178.4257,5406.0
2024-07-16 13:10:00,181.9,181.91,181.62,181.62,11319.0,178.4257,178.4355,178.1511,178.1511,11319.0
2024-07-16 13:20:00,181.64,181.69,181.59,181.62,11461.0,178.1707,178.2197,178.1216,178.1511,11461.0
2024-07-16 13:30:00,181.61,181.77,181.55,181.76,10418.0,178.1413,178.2982,178.0824,178.2884,10418.0
2024-07-16 13:40:00,181.78,181.84,181.71,181.84,21346.0,178.308,178.3669,178.2394,178.3669,21346.0
2024-07-16 13:50:00,181.84,181.91,181.8,181.9,17982.0,178.3669,178.4355,178.3276,178.4257,17982.0
2024-07-16 14:00:00,181.89,181.99,181.84,181.93,21531.0,178.4159,178.514,178.3669,178.4552,21531.0
2024-07-16 14:10:00,181.94,182.07,181.86,181.89,23330.0,178.465,178.5925,178.3865,178.4159,23330.0
2024-07-16 14:20:00,181.89,181.99,181.88,181.93,28723.0,178.4159,178.514,178.4061,178.4552,28723.0
2024-07-16 14:30:00,181.94,182.09,181.93,182.06,23537.0,178.465,178.6121,178.4552,178.5827,23537.0
2024-07-16 14:40:00,182.09,182.12,182.02,182.11,16182.0,178.6121,178.6415,178.5434,178.6317,16182.0
2024-07-16 14:50:00,182.11,182.22,182.1,182.19,18772.0,178.6317,178.7396,178.6219,178.7102,18772.0
2024-07-16 15:00:00,182.17,182.21,182.11,182.16,17163.0,178.6906,178.7298,178.6317,178.6808,17163.0
2024-07-16 15:10:00,182.15,182.21,182.14,182.2,15854.0,178.6709,178.7298,178.6611,178.72,15854.0
2024-07-16 15:20:00,182.21,182.3,182.18,182.28,17820.0,178.7298,178.8181,178.7004,178.7985,17820.0
2024-07-16 15:30:00,182.28,182.36,182.23,182.32,18503.0,178.7985,178.8769,178.7494,178.8377,18503.0
2024-07-16 15:40:00,182.32,182.32,182.17,182.21,38680.0,178.8377,178.8377,178.6906,178.7298,38680.0
2024-07-16 15:50:00,182.21,182.47,182.2,182.4,55136.0,178.7298,178.9848,178.72,178.9162,55136.0
2024-07-17 09:30:00,181.82,182.84,181.82,182.7,180428.0,178.3473,179.3478,178.3473,179.2104,180428.0
2024-07-17 09:40:00,182.69,182.94,182.61,182.84,50594.0,179.2006,179.4459,179.1222,179.3478,50594.0
2024-07-17 09:50:00,182.86,183.31,182.86,183.24,46040.0,179.3674,179.8088,179.3674,179.7401,46040.0
2024-07-17 10:00:00,183.23,183.36,183.03,183.04,53950.0,179.7303,179.8578,179.5341,179.544,53950.0
2024-07-17 10:10:00,183.04,183.66,183.02,183.54,187257.0,179.544,180.1521,179.5243,180.0344,187257.0
2024-07-17 10:20:00,183.54,183.57,183.35,183.38,86698.0,180.0344,180.0638,179.848,179.8775,86698.0
2024-07-17 10:30:00,183.34,183.35,182.97,182.98,28871.0,179.8382,179.848,179.4753,179.4851,28871.0
2024-07-17 10:40:00,182.97,183.12,182.9,183.01,26973.0,179.4753,179.6224,179.4066,179.5145,26973.0
2024-07-17 10:50:00,183.02,183.15,182.98,183.02,19867.0,179.5243,179.6518,179.4851,179.5243,19867.0
2024-07-17 11:00:00,183.05,183.09,182.92,183.06,5922.0,179.5538,179.593,179.4262,179.5636,5922.0
2024-07-17 11:10:00,183.09,183.1,182.94,183.0,12462.0,179.593,179.6028,179.4459,179.5047,12462.0
2024-07-17 11:20:00,183.04,183.04,182.85,182.96,10532.0,179.544,179.544,179.3576,179.4655,10532.0
2024-07-17 11:30:00,182.92,183.03,182.85,183.03,10650.0,179.4262,179.5341,179.3576,179.5341,10650.0
2024-07-17 11:40:00,183.03,183.13,183.0,183.13,17138.0,179.5341,179.6322,179.5047,179.6322,17138.0
2024-07-17 11:50:00,183.09,183.18,183.06,183.18,14270.0,179.593,179.6813,179.5636,179.6813,14270.0
2024-07-17 12:00:00,183.18,183.2,183.0,183.05,11247.0,179.6813,179.7009,179.5047,179.5538,11247.0
2024-07-17 12:10:00,183.04,183.06,182.89,182.92,8130.0,179.544,179.5636,179.3968,179.4262,8130.0
2024-07-17 12:20:00,182.95,183.03,182.94,182.94,8492.0,179.4557,179.5341,179.4459,179.4459,8492.0
2024-07-17 12:30:00,182.92,183.01,182.89,182.96,3149.0,179.4262,179.5145,179.3968,179.4655,3149.0
2024-07-17 12:40:00,182.95,183.07,182.92,183.07,52286.0,179.4557,179.5734,179.4262,179.5734,52286.0
2024-07-17 12:50:00,183.05,183.12,182.96,183.11,29833.0,179.5538,179.6224,179.4655,179.6126,29833.0
2024-07-17 13:00:00,183.08,183.08,182.79,182.86,12541.0,179.5832,179.5832,179.2987,179.3674,12541.0
2024-07-17 13:10:00,182.84,182.86,182.69,182.77,29558.0,179.3478,179.3674,179.2006,179.2791,29558.0
2024-07-17 13:20:00,182.75,182.84,182.69,182.84,13979.0,179.2595,179.3478,179.2006,179.3478,13979.0
2024-07-17 13:30:00,182.8,182.88,182.7,182.78,6212.0,179.3085,179.387,179.2104,179.2889,6212.0
2024-07-17 13:40:00,182.79,182.94,182.76,182.82,10527.0,179.2987,179.4459,179.2693,179.3282,10527.0
2024-07-17 13:50:00,182.84,182.84,182.74,182.78,9320.0,179.3478,179.3478,179.2497,179.2889,9320.0
2024-07-17 14:00:00,182.77,182.79,182.62,182.75,13093.0,179.2791,179.2987,179.132,179.2595,13093.0
2024-07-17 14:10:00,182.74,182.87,182.74,182.85,11318.0,179.2497,179.3772,179.2497,179.3576,11318.0
2024-07-17 14:20:00,182.86,182.96,182.82,182.96,20667.0,179.3674,179.4655,179.3282,179.4655,20667.0
2024-07-17 14:30:00,182.95,183.03,182.91,182.92,41007.0,179.4557,179.5341,179.4164,179.4262,41007.0
2024-07-17 14:40:00,182.94,183.02,182.94,182.99,13500.0,179.4459,179.5243,179.4459,179.4949,13500.0
2024-07-17 14:50:00,182.99,183.02,182.86,182.9,12622.0,179.4949,179.5243,179.3674,179.4066,12622.0
2024-07-17 15:00:00,182.89,182.95,182.77,182.83,13718.0,179.3968,179.4557,179.2791,179.338,13718.0
2024-07-17 15:10:00,182.81,182.96,182.81,182.89,22055.0,179.3183,179.4655,179.3183,179.3968,22055.0
2024-07-17 15:20:00,182.91,183.04,182.9,182.99,23863.0,179.4164,179.544,179.4066,179.4949,23863.0
2024-07-17 15:30:00,183.01,183.07,182.89,182.89,28603.0,179.5145,179.5734,179.3968,179.3968,28603.0
2024-07-17 15:40:00,182.89,182.9,182.66,182.7,29630.0,179.3968,179.4066,179.1712,179.2104,29630.0
2024-07-17 15:50:00,182.69,182.87,182.68,182.8,78781.0,179.2006,179.3772,179.1908,179.3085,78781.0
2024-07-18 09:30:00,182.22,182.77,181.97,182.76,103578.0,178.7396,179.2791,178.4944,179.2693,103578.0
2024-07-18 09:40:00,182.75,183.17,182.71,183.06,26706.0,179.2595,179.6715,179.2203,179.5636,26706.0
2024-07-18 09:50:00,183.06,183.76,183.03,183.76,24517.0,179.5636,180.2502,179.5341,180.2502,24517.0
2024-07-18 10:00:00,183.74,183.92,183.67,183.7,83877.0,180.2306,180.4071,180.1619,180.1913,83877.0
2024-07-18 10:10:00,183.71,183.85,183.6,183.75,71484.0,180.2012,180.3385,180.0933,180.2404,71484.0
2024-07-18 10:20:00,183.75,183.94,183.74,183.94,38695.0,180.2404,180.4268,180.2306,180.4268,38695.0
2024-07-18 10:30:00,183.93,183.99,183.46,183.52,79084.0,180.417,180.4758,179.9559,180.0148,79084.0
2024-07-18 10:40:00,183.51,183.61,183.26,183.32,55307.0,180.005,180.1031,179.7597,179.8186,55307.0
2024-07-18 10:50:00,183.32,183.55,183.19,183.35,26658.0,179.8186,180.0442,179.6911,179.848,26658.0
2024-07-18 11:00:00,183.39,183.52,183.33,183.33,8226.0,179.8873,180.0148,179.8284,179.8284,8226.0
2024-07-18 11:10:00,183.33,183.35,183.2,183.22,13372.0,179.8284,179.848,179.7009,179.7205,13372.0
2024-07-18 11:20:00,183.2,183.27,183.11,183.11,9826.0,179.7009,179.7696,179.6126,179.6126,9826.0
2024-07-18 11:30:00,183.11,183.17,182.86,182.86,15203.0,179.6126,179.6715,179.3674,179.3674,15203.0
2024-07-18 11:40:00,182.89,182.97,182.64,182.64,16124.0,179.3968,179.4753,179.1516,179.1516,16124.0
2024-07-18 11:50:00,182.62,182.68,182.54,182.65,9019.0,179.132,179.1908,179.0535,179.1614,9019.0
2024-07-18 12:00:00,182.6,182.72,182.6,182.67,6844.0,179.1124,179.2301,179.1124,179.181,6844.0
2024-07-18 12:10:00,182.68,182.68,182.37,182.47,4294.0,179.1908,179.1908,178.8867,178.9848,4294.0
2024-07-18 12:20:00,182.48,182.49,182.24,182.28,5586.0,178.9946,179.0045,178.7592,178.7985,5586.0
2024-07-18 12:30:00,182.26,182.45,182.24,182.42,7222.0,178.7788,178.9652,178.7592,178.9358,7222.0
2024-07-18 12:40:00,182.38,182.46,182.26,182.41,40928.0,178.8966,178.975,178.7788,178.926,40928.0
2024-07-18 12:50:00,182.42,182.49,182.41,182.48,12800.0,178.9358,179.0045,178.926,178.9946,12800.0
2024-07-18 13:00:00,182.48,182.56,182.41,182.42,12313.0,178.9946,179.0731,178.926,178.9358,12313.0
2024-07-18 13:10:00,182.43,182.49,182.43,182.45,4796.0,178.9456,179.0045,178.9456,178.9652,4796.0
2024-07-18 13:20:00,182.46,182.46,182.33,182.4,6347.0,178.975,178.975,178.8475,178.9162,6347.0
2024-07-18 13:30:00,182.4,182.44,182.35,182.4,7437.0,178.9162,178.9554,178.8671,178.9162,7437.0
2024-07-18 13:40:00,182.4,182.43,182.34,182.43,3543.0,178.9162,178.9456,178.8573,178.9456,3543.0
2024-07-18 13:50:00,182.42,182.42,182.02,182.02,7375.0,178.9358,178.9358,178.5434,178.5434,7375.0
2024-07-18 14:00:00,182.05,182.05,181.78,181.78,8490.0,178.5729,178.5729,178.308,178.308,8490.0
2024-07-18 14:10:00,181.81,181.81,181.54,181.55,10305.0,178.3374,178.3374,178.0726,178.0824,10305.0
2024-07-18 14:20:00,181.51,181.61,181.44,181.44,24391.0,178.0432,178.1413,177.9745,177.9745,24391.0
2024-07-18 14:30:00,181.41,181.53,181.35,181.35,15311.0,177.9451,178.0628,177.8862,177.8862,15311.0
2024-07-18 14:40:00,181.29,181.34,181.2,181.2,5628.0,177.8274,177.8764,177.7391,177.7391,5628.0
2024-07-18 14:50:00,181.18,181.3,181.08,181.29,13211.0,177.7195,177.8372,177.6214,177.8274,13211.0
2024-07-18 15:00:00,181.29,181.4,181.2,181.2,10155.0,177.8274,177.9353,177.7391,177.7391,10155.0
2024-07-18 15:10:00,181.2,181.2,180.89,180.93,40778.0,177.7391,177.7391,177.435,177.4743,40778.0
2024-07-18 15:20:00,180.94,181.04,180.8,180.96,18849.0,177.4841,177.5822,177.3467,177.5037,18849.0
2024-07-18 15:30:00,180.89,181.09,180.89,181.04,18987.0,177.435,177.6312,177.435,177.5822,18987.0
2024-07-18 15:40:00,181.08,181.33,181.06,181.33,25316.0,177.6214,177.8666,177.6018,177.8666,25316.0
2024-07-18 15:50:00,181.32,181.43,180.97,181.04,153264.0,177.8568,177.9647,177.5135,177.5822,153264.0
2024-07-19 09:30:00,181.1,181.27,180.36,180.61,65689.0,177.641,177.8078,176.9151,177.1604,65689.0
2024-07-19 09:40:00,180.62,180.93,180.52,180.55,51143.0,177.1702,177.4743,177.0721,177.1015,51143.0
2024-07-19 09:50:00,180.56,180.86,180.4,180.81,25957.0,177.1113,177.4056,176.9544,177.3565,25957.0
2024-07-19 10:00:00,180.84,180.98,180.62,180.73,32260.0,177.386,177.5233,177.1702,177.2781,32260.0
2024-07-19 10:10:00,180.73,180.86,180.49,180.6,12686.0,177.2781,177.4056,177.0427,177.1506,12686.0
2024-07-19 10:20:00,180.6,180.6,180.17,180.23,13690.0,177.1506,177.1506,176.7288,176.7876,13690.0
2024-07-19 10:30:00,180.22,180.44,180.18,180.4,14336.0,176.7778,176.9936,176.7386,176.9544,14336.0
2024-07-19 10:40:00,180.35,180.35,180.08,180.14,12221.0,176.9053,176.9053,176.6405,176.6993,12221.0
2024-07-19 10:50:00,180.06,180.07,179.92,179.96,8363.0,176.6209,176.6307,176.4835,176.5228,8363.0
2024-07-19 11:00:00,179.95,180.12,179.94,180.0,23435.0,176.513,176.6797,176.5032,176.562,23435.0
2024-07-19 11:10:00,180.07,180.09,179.85,180.04,6188.0,176.6307,176.6503,176.4149,176.6013,6188.0
2024-07-19 11:20:00,179.98,180.08,179.72,179.74,11198.0,176.5424,176.6405,176.2874,176.307,11198.0
2024-07-19 11:30:00,179.74,179.85,179.66,179.84,16298.0,176.307,176.4149,176.2285,176.4051,16298.0
2024-07-19 11:40:00,179.84,179.86,179.65,179.81,9831.0,176.4051,176.4247,176.2187,176.3756,9831.0
2024-07-19 11:50:00,179.84,180.12,179.78,180.12,10670.0,176.4051,176.6797,176.3462,176.6797,10670.0
2024-07-19 12:00:00,180.15,180.47,180.13,180.35,6530.0,176.7091,177.023,176.6895,176.9053,6530.0
2024-07-19 12:10:00,180.37,180.53,180.32,180.5,8869.0,176.9249,177.0819,176.8759,177.0525,8869.0
2024-07-19 12:20:00,180.4,180.4,180.07,180.09,12568.0,176.9544,176.9544,176.6307,176.6503,12568.0
2024-07-19 12:30:00,180.06,180.14,179.97,180.04,42043.0,176.6209,176.6993,176.5326,176.6013,42043.0
2024-07-19 12:40:00,180.09,180.13,179.9,179.91,27514.0,176.6503,176.6895,176.4639,176.4737,27514.0
2024-07-19 12:50:00,179.93,179.97,179.83,179.94,10847.0,176.4934,176.5326,176.3953,176.5032,10847.0
2024-07-19 13:00:00,179.85,179.86,179.72,179.8,5979.0,176.4149,176.4247,176.2874,176.3658,5979.0
2024-07-19 13:10:00,179.8,179.81,179.71,179.72,5910.0,176.3658,176.3756,176.2776,176.2874,5910.0
2024-07-19 13:20:00,179.74,179.84,179.65,179.73,11607.0,176.307,176.4051,176.2187,176.2972,11607.0
2024-07-19 13:30:00,179.73,179.9,179.65,179.89,5613.0,176.2972,176.4639,176.2187,176.4541,5613.0
2024-07-19 13:40:00,179.84,179.96,179.7,179.94,13686.0,176.4051,176.5228,176.2677,176.5032,13686.0
2024-07-19 13:50:00,179.91,180.06,179.86,180.06,4273.0,176.4737,176.6209,176.4247,176.6209,4273.0
2024-07-19 14:00:00,180.08,180.08,179.96,180.02,5943.0,176.6405,176.6405,176.5228,176.5816,5943.0
2024-07-19 14:10:00,179.94,180.08,179.93,180.01,10207.0,176.5032,176.6405,176.4934,176.5718,10207.0
2024-07-19 14:20:00,179.97,179.97,179.78,179.8,10324.0,176.5326,176.5326,176.3462,176.3658,10324.0
2024-07-19 14:30:00,179.78,179.87,179.72,179.74,216487.0,176.3462,176.4345,176.2874,176.307,216487.0
2024-07-19 14:40:00,179.75,179.8,179.57,179.66,351765.0,176.3168,176.3658,176.1402,176.2285,351765.0
2024-07-19 14:50:00,179.67,179.85,179.67,179.81,50919.0,176.2383,176.4149,176.2383,176.3756,50919.0
2024-07-19 15:00:00,179.79,180.12,179.79,180.05,15243.0,176.356,176.6797,176.356,176.6111,15243.0
2024-07-19 15:10:00,180.05,180.18,180.04,180.17,15532.0,176.6111,176.7386,176.6013,176.7288,15532.0
2024-07-19 15:20:00,180.16,180.23,180.07,180.07,10659.0,176.719,176.7876,176.6307,176.6307,10659.0
2024-07-19 15:30:00,180.07,180.09,179.82,179.82,17258.0,176.6307,176.6503,176.3855,176.3855,17258.0
2024-07-19 15:40:00,179.85,179.85,179.71,179.77,17863.0,176.4149,176.4149,176.2776,176.3364,17863.0
2024-07-19 15:50:00,179.75,179.9,179.62,179.86,90815.0,176.3168,176.4639,176.1893,176.4247,90815.0
2024-07-22 09:30:00,180.36,180.59,180.06,180.44,337181.0,176.9151,177.1407,176.6209,176.9936,337181.0
2024-07-22 09:40:00,180.48,180.55,180.08,180.15,382251.0,177.0328,177.1015,176.6405,176.7091,382251.0
2024-07-22 09:50:00,180.15,180.24,179.34,179.37,34054.0,176.7091,176.7974,175.9146,175.944,34054.0
2024-07-22 10:00:00,179.38,179.42,179.15,179.23,33864.0,175.9539,175.9931,175.7282,175.8067,33864.0
2024-07-22 10:10:00,179.25,179.53,179.25,179.53,161554.0,175.8263,176.101,175.8263,176.101,161554.0
2024-07-22 10:20:00,179.56,179.86,179.56,179.79,34135.0,176.1304,176.4247,176.1304,176.356,34135.0
2024-07-22 10:30:00,179.77,180.07,179.77,180.07,121880.0,176.3364,176.6307,176.3364,176.6307,121880.0
2024-07-22 10:40:00,180.09,180.29,180.09,180.19,18046.0,176.6503,176.8465,176.6503,176.7484,18046.0
2024-07-22 10:50:00,180.16,180.42,180.08,180.42,40044.0,176.719,176.974,176.6405,176.974,40044.0
2024-07-22 11:00:00,180.44,180.6,180.33,180.34,11370.0,176.9936,177.1506,176.8857,176.8955,11370.0
2024-07-22 11:10:00,180.34,180.47,180.26,180.38,7029.0,176.8955,177.023,176.817,176.9348,7029.0
2024-07-22 11:20:00,180.39,180.41,180.22,180.22,5883.0,176.9446,176.9642,176.7778,176.7778,5883.0
2024-07-22 11:30:00,180.19,180.24,180.08,180.11,18068.0,176.7484,176.7974,176.6405,176.6699,18068.0
2024-07-22 11:40:00,180.08,180.12,179.97,180.08,20056.0,176.6405,176.6797,176.5326,176.6405,20056.0
2024-07-22 11:50:00,180.07,180.2,180.07,180.11,7798.0,176.6307,176.7582,176.6307,176.6699,7798.0
2024-07-22 12:00:00,180.1,180.19,180.03,180.19,33817.0,176.6601,176.7484,176.5914,176.7484,33817.0
2024-07-22 12:10:00,180.22,180.22,180.11,180.18,6540.0,176.7778,176.7778,176.6699,176.7386,6540.0
2024-07-22 12:20:00,180.17,180.2,180.02,180.02,5111.0,176.7288,176.7582,176.5816,176.5816,5111.0
2024-07-22 12:30:00,180.0,180.13,179.88,180.1,6161.0,176.562,176.6895,176.4443,176.6601,6161.0
2024-07-22 12:40:00,180.02,180.04,179.96,180.02,2448.0,176.5816,176.6013,176.5228,176.5816,2448.0
2024-07-22 12:50:00,180.0,180.38,180.0,180.29,8067.0,176.562,176.9348,176.562,176.8465,8067.0
2024-07-22 13:00:00,180.38,180.59,180.38,180.53,4865.0,176.9348,177.1407,176.9348,177.0819,4865.0
2024-07-22 13:10:00,180.52,180.67,180.46,180.67,9208.0,177.0721,177.2192,177.0132,177.2192,9208.0
2024-07-22 13:20:00,180.66,180.66,180.54,180.59,5724.0,177.2094,177.2094,177.0917,177.1407,5724.0
2024-07-22 13:30:00,180.61,180.74,180.55,180.59,8927.0,177.1604,177.2879,177.1015,177.1407,8927.0
2024-07-22 13:40:00,180.6,180.65,180.48,180.56,5384.0,177.1506,177.1996,177.0328,177.1113,5384.0
2024-07-22 13:50:00,180.54,180.57,180.49,180.56,6092.0,177.0917,177.1211,177.0427,177.1113,6092.0
2024-07-22 14:00:00,180.54,180.54,180.34,180.4,5595.0,177.0917,177.0917,176.8955,176.9544,5595.0
2024-07-22 14:10:00,180.4,180.41,180.28,180.34,9891.0,176.9544,176.9642,176.8367,176.8955,9891.0
2024-07-22 14:20:00,180.33,180.42,180.32,180.37,10013.0,176.8857,176.974,176.8759,176.9249,10013.0
2024-07-22 14:30:00,180.38,180.62,180.38,180.58,25010.0,176.9348,177.1702,176.9348,177.1309,25010.0
2024-07-22 14:40:00,180.59,180.67,180.59,180.59,7575.0,177.1407,177.2192,177.1407,177.1407,7575.0
2024-07-22 14:50:00,180.62,180.67,180.61,180.61,10910.0,177.1702,177.2192,177.1604,177.1604,10910.0
2024-07-22 15:00:00,180.6,180.61,180.43,180.6,24642.0,177.1506,177.1604,176.9838,177.1506,24642.0
2024-07-22 15:10:00,180.62,180.69,180.61,180.63,9781.0,177.1702,177.2388,177.1604,177.18,9781.0
2024-07-22 15:20:00,180.62,180.73,180.62,180.65,10267.0,177.1702,177.2781,177.1702,177.1996,10267.0
2024-07-22 15:30:00,180.67,180.78,180.66,180.78,22496.0,177.2192,177.3271,177.2094,177.3271,22496.0
2024-07-22 15:40:00,180.77,180.77,180.61,180.62,15978.0,177.3173,177.3173,177.1604,177.1702,15978.0
2024-07-22 15:50:00,180.61,180.85,180.6,180.8,41863.0,177.1604,177.3958,177.1506,177.3467,41863.0
2024-07-23 09:30:00,180.61,180.67,180.21,180.31,53400.0,177.1604,177.2192,176.768,176.8661,53400.0
2024-07-23 09:40:00,180.26,180.49,180.24,180.47,46173.0,176.817,177.0427,176.7974,177.023,46173.0
2024-07-23 09:50:00,180.47,180.52,180.25,180.45,21059.0,177.023,177.0721,176.8072,177.0034,21059.0
2024-07-23 10:00:00,180.38,180.84,180.38,180.67,24375.0,176.9348,177.386,176.9348,177.2192,24375.0
2024-07-23 10:10:00,180.69,180.81,180.55,180.7,29135.0,177.2388,177.3565,177.1015,177.2486,29135.0
2024-07-23 10:20:00,180.7,180.73,180.55,180.64,39530.0,177.2486,177.2781,177.1015,177.1898,39530.0
2024-07-23 10:30:00,180.63,180.84,180.63,180.64,8648.0,177.18,177.386,177.18,177.1898,8648.0
2024-07-23 10:40:00,180.61,180.61,180.39,180.4,5488.0,177.1604,177.1604,176.9446,176.9544,5488.0
2024-07-23 10:50:00,180.32,180.33,180.12,180.29,31127.0,176.8759,176.8857,176.6797,176.8465,31127.0
2024-07-23 11:00:00,180.29,180.43,180.29,180.42,45543.0,176.8465,176.9838,176.8465,176.974,45543.0
2024-07-23 11:10:00,180.44,180.49,180.37,180.44,38268.0,176.9936,177.0427,176.9249,176.9936,38268.0
2024-07-23 11:20:00,180.44,180.44,180.33,180.42,41860.0,176.9936,176.9936,176.8857,176.974,41860.0
2024-07-23 11:30:00,180.41,180.54,180.4,180.54,30138.0,176.9642,177.0917,176.9544,177.0917,30138.0
2024-07-23 11:40:00,180.55,180.65,180.53,180.59,22396.0,177.1015,177.1996,177.0819,177.1407,22396.0
2024-07-23 11:50:00,180.56,180.6,180.47,180.6,19815.0,177.1113,177.1506,177.023,177.1506,19815.0
2024-07-23 12:00:00,180.63,180.75,180.63,180.65,10697.0,177.18,177.2977,177.18,177.1996,10697.0
2024-07-23 12:10:00,180.62,180.63,180.51,180.56,68163.0,177.1702,177.18,177.0623,177.1113,68163.0
2024-07-23 12:20:00,180.57,180.59,180.28,180.4,54855.0,177.1211,177.1407,176.8367,176.9544,54855.0
2024-07-23 12:30:00,180.36,180.36,180.23,180.23,5755.0,176.9151,176.9151,176.7876,176.7876,5755.0
2024-07-23 12:40:00,180.27,180.36,180.27,180.34,5147.0,176.8269,176.9151,176.8269,176.8955,5147.0
2024-07-23 12:50:00,180.31,180.33,180.24,180.31,5088.0,176.8661,176.8857,176.7974,176.8661,5088.0
2024-07-23 13:00:00,180.3,180.41,180.28,180.38,8148.0,176.8563,176.9642,176.8367,176.9348,8148.0
2024-07-23 13:10:00,180.42,180.43,180.35,180.37,1653.0,176.974,176.9838,176.9053,176.9249,1653.0
2024-07-23 13:20:00,180.38,180.43,180.33,180.38,6641.0,176.9348,176.9838,176.8857,176.9348,6641.0
2024-07-23 13:30:00,180.35,180.37,180.22,180.36,5383.0,176.9053,176.9249,176.7778,176.9151,5383.0
2024-07-23 13:40:00,180.37,180.49,180.28,180.48,13177.0,176.9249,177.0427,176.8367,177.0328,13177.0
2024-07-23 13:50:00,180.5,180.6,180.5,180.55,7849.0,177.0525,177.1506,177.0525,177.1015,7849.0
2024-07-23 14:00:00,180.55,180.71,180.55,180.69,5903.0,177.1015,177.2585,177.1015,177.2388,5903.0
2024-07-23 14:10:00,180.65,180.69,180.58,180.66,11073.0,177.1996,177.2388,177.1309,177.2094,11073.0
2024-07-23 14:20:00,180.66,180.71,180.54,180.63,16922.0,177.2094,177.2585,177.0917,177.18,16922.0
2024-07-23 14:30:00,180.65,180.67,180.58,180.66,44511.0,177.1996,177.2192,177.1309,177.2094,44511.0
2024-07-23 14:40:00,180.65,180.75,180.63,180.66,17112.0,177.1996,177.2977,177.18,177.2094,17112.0
2024-07-23 14:50:00,180.64,180.65,180.6,180.62,6242.0,177.1898,177.1996,177.1506,177.1702,6242.0
2024-07-23 15:00:00,180.56,180.57,180.53,180.56,7361.0,177.1113,177.1211,177.0819,177.1113,7361.0
2024-07-23 15:10:00,180.56,180.57,180.48,180.5,10037.0,177.1113,177.1211,177.0328,177.0525,10037.0
2024-07-23 15:20:00,180.48,180.63,180.48,180.56,24357.0,177.0328,177.18,177.0328,177.1113,24357.0
2024-07-23 15:30:00,180.53,180.53,180.38,180.38,41036.0,177.0819,177.0819,176.9348,176.9348,41036.0
2024-07-23 15:40:00,180.35,180.35,180.17,180.32,34249.0,176.9053,176.9053,176.7288,176.8759,34249.0
2024-07-23 15:50:00,180.34,180.42,179.93,180.13,230690.0,176.8955,176.974,176.4934,176.6895,230690.0
2024-07-24 09:30:00,179.83,180.27,179.8,180.27,30109.0,176.3953,176.8269,176.3658,176.8269,30109.0
2024-07-24 09:40:00,180.37,180.45,179.95,179.96,89032.0,176.9249,177.0034,176.513,176.5228,89032.0
2024-07-24 09:50:00,179.95,179.97,179.19,179.37,32822.0,176.513,176.5326,175.7675,175.944,32822.0
2024-07-24 10:00:00,179.33,179.49,179.1,179.11,15235.0,175.9048,176.0618,175.6792,175.689,15235.0
2024-07-24 10:10:00,179.19,179.19,179.0,179.07,11143.0,175.7675,175.7675,175.5811,175.6498,11143.0
2024-07-24 10:20:00,179.1,179.34,179.09,179.32,26428.0,175.6792,175.9146,175.6694,175.895,26428.0
2024-07-24 10:30:00,179.33,179.43,179.25,179.34,25986.0,175.9048,176.0029,175.8263,175.9146,25986.0
2024-07-24 10:40:00,179.35,179.7,179.33,179.7,11443.0,175.9244,176.2677,175.9048,176.2677,11443.0
2024-07-24 10:50:00,179.68,179.89,179.67,179.75,14916.0,176.2481,176.4541,176.2383,176.3168,14916.0
2024-07-24 11:00:00,179.7,179.7,179.36,179.51,20196.0,176.2677,176.2677,175.9342,176.0814,20196.0
2024-07-24 11:10:00,179.53,179.71,179.44,179.55,24155.0,176.101,176.2776,176.0127,176.1206,24155.0
2024-07-24 11:20:00,179.5,179.62,179.43,179.61,10693.0,176.0716,176.1893,176.0029,176.1795,10693.0
2024-07-24 11:30:00,179.6,179.8,179.58,179.8,59649.0,176.1697,176.3658,176.15,176.3658,59649.0
2024-07-24 11:40:00,179.76,179.86,179.74,179.78,18343.0,176.3266,176.4247,176.307,176.3462,18343.0
2024-07-24 11:50:00,179.81,179.91,179.8,179.9,23444.0,176.3756,176.4737,176.3658,176.4639,23444.0
2024-07-24 12:00:00,179.94,180.1,179.94,179.98,32658.0,176.5032,176.6601,176.5032,176.5424,32658.0
2024-07-24 12:10:00,179.97,180.23,179.95,180.16,38535.0,176.5326,176.7876,176.513,176.719,38535.0
2024-07-24 12:20:00,180.19,180.22,180.07,180.1,11789.0,176.7484,176.7778,176.6307,176.6601,11789.0
2024-07-24 12:30:00,180.09,180.14,179.95,179.96,20191.0,176.6503,176.6993,176.513,176.5228,20191.0
2024-07-24 12:40:00,179.97,180.0,179.82,179.99,126692.0,176.5326,176.562,176.3855,176.5522,126692.0
2024-07-24 12:50:00,179.95,179.95,179.8,179.86,19529.0,176.513,176.513,176.3658,176.4247,19529.0
2024-07-24 13:00:00,179.88,180.04,179.85,180.02,8147.0,176.4443,176.6013,176.4149,176.5816,8147.0
2024-07-24 13:10:00,180.03,180.05,179.95,179.96,9306.0,176.5914,176.6111,176.513,176.5228,9306.0
2024-07-24 13:20:00,179.95,179.95,179.83,179.84,24988.0,176.513,176.513,176.3953,176.4051,24988.0
2024-07-24 13:30:00,179.76,179.99,179.73,179.93,5388.0,176.3266,176.5522,176.2972,176.4934,5388.0
2024-07-24 13:40:00,179.95,179.96,179.84,179.84,5755.0,176.513,176.5228,176.4051,176.4051,5755.0
2024-07-24 13:50:00,179.8,179.87,179.77,179.81,11289.0,176.3658,176.4345,176.3364,176.3756,11289.0
2024-07-24 14:00:00,179.79,179.9,179.78,179.86,8826.0,176.356,176.4639,176.3462,176.4247,8826.0
2024-07-24 14:10:00,179.87,179.87,179.69,179.71,6018.0,176.4345,176.4345,176.2579,176.2776,6018.0
2024-07-24 14:20:00,179.67,179.68,179.57,179.63,13167.0,176.2383,176.2481,176.1402,176.1991,13167.0
2024-07-24 14:30:00,179.63,179.7,179.58,179.59,7868.0,176.1991,176.2677,176.15,176.1598,7868.0
2024-07-24 14:40:00,179.58,179.59,179.4,179.44,19372.0,176.15,176.1598,175.9735,176.0127,19372.0
2024-07-24 14:50:00,179.45,179.49,179.25,179.43,19004.0,176.0225,176.0618,175.8263,176.0029,19004.0
2024-07-24 15:00:00,179.41,179.44,179.22,179.25,26419.0,175.9833,176.0127,175.7969,175.8263,26419.0
2024-07-24 15:10:00,179.26,179.32,179.21,179.25,12733.0,175.8361,175.895,175.7871,175.8263,12733.0
2024-07-24 15:20:00,179.26,179.37,179.19,179.24,30667.0,175.8361,175.944,175.7675,175.8165,30667.0
2024-07-24 15:30:00,179.26,179.39,179.21,179.21,83303.0,175.8361,175.9637,175.7871,175.7871,83303.0
2024-07-24 15:40:00,179.22,179.27,178.94,178.98,32832.0,175.7969,175.846,175.5223,175.5615,32832.0
2024-07-24 15:50:00,178.99,179.08,178.74,178.84,268113.0,175.5713,175.6596,175.3261,175.4242,268113.0
2024-07-25 09:30:00,178.9,179.32,178.72,179.2,96707.0,175.483,175.895,175.3065,175.7773,96707.0
2024-07-25 09:40:00,179.23,179.78,179.14,179.78,42201.0,175.8067,176.3462,175.7184,176.3462,42201.0
2024-07-25 09:50:00,179.81,180.43,179.8,180.38,61614.0,176.3756,176.9838,176.3658,176.9348,61614.0
2024-07-25 10:00:00,180.32,180.41,179.94,180.31,94913.0,176.8759,176.9642,176.5032,176.8661,94913.0
2024-07-25 10:10:00,180.3,180.61,180.24,180.56,164138.0,176.8563,177.1604,176.7974,177.1113,164138.0
2024-07-25 10:20:00,180.52,180.6,180.39,180.45,33885.0,177.0721,177.1506,176.9446,177.0034,33885.0
2024-07-25 10:30:00,180.43,180.47,180.08,180.09,45501.0,176.9838,177.023,176.6405,176.6503,45501.0
2024-07-25 10:40:00,180.0,180.13,179.85,179.94,41993.0,176.562,176.6895,176.4149,176.5032,41993.0
2024-07-25 10:50:00,179.91,180.24,179.87,180.24,31081.0,176.4737,176.7974,176.4345,176.7974,31081.0
2024-07-25 11:00:00,180.25,180.54,180.22,180.44,32549.0,176.8072,177.0917,176.7778,176.9936,32549.0
2024-07-25 11:10:00,180.44,180.76,180.32,180.69,29769.0,176.9936,177.3075,176.8759,177.2388,29769.0
2024-07-25 11:20:00,180.64,180.71,180.46,180.51,12360.0,177.1898,177.2585,177.0132,177.0623,12360.0
2024-07-25 11:30:00,180.46,180.61,180.41,180.59,11910.0,177.0132,177.1604,176.9642,177.1407,11910.0
2024-07-25 11:40:00,180.57,180.86,180.57,180.7,6313.0,177.1211,177.4056,177.1211,177.2486,6313.0
2024-07-25 11:50:00,180.71,180.78,180.67,180.78,15142.0,177.2585,177.3271,177.2192,177.3271,15142.0
2024-07-25 12:00:00,180.76,180.86,180.74,180.81,15991.0,177.3075,177.4056,177.2879,177.3565,15991.0
2024-07-25 12:10:00,180.82,181.25,180.81,181.23,27635.0,177.3664,177.7881,177.3565,177.7685,27635.0
2024-07-25 12:20:00,181.19,181.3,181.09,181.29,28505.0,177.7293,177.8372,177.6312,177.8274,28505.0
2024-07-25 12:30:00,181.21,181.37,181.17,181.35,8897.0,177.7489,177.9058,177.7097,177.8862,8897.0
2024-07-25 12:40:00,181.41,181.41,181.15,181.22,5847.0,177.9451,177.9451,177.69,177.7587,5847.0
2024-07-25 12:50:00,181.2,181.33,181.15,181.28,8310.0,177.7391,177.8666,177.69,177.8176,8310.0
2024-07-25 13:00:00,181.27,181.6,181.27,181.6,36872.0,177.8078,178.1315,177.8078,178.1315,36872.0
2024-07-25 13:10:00,181.6,181.65,181.23,181.28,23660.0,178.1315,178.1805,177.7685,177.8176,23660.0
2024-07-25 13:20:00,181.2,181.22,181.0,181.02,23806.0,177.7391,177.7587,177.5429,177.5625,23806.0
2024-07-25 13:30:00,181.02,181.05,180.88,180.95,32377.0,177.5625,177.592,177.4252,177.4939,32377.0
2024-07-25 13:40:00,180.95,181.02,180.71,180.71,24004.0,177.4939,177.5625,177.2585,177.2585,24004.0
2024-07-25 13:50:00,180.69,180.76,180.63,180.68,22006.0,177.2388,177.3075,177.18,177.229,22006.0
2024-07-25 14:00:00,180.66,180.67,180.45,180.49,16840.0,177.2094,177.2192,177.0034,177.0427,16840.0
2024-07-25 14:10:00,180.49,180.53,180.42,180.51,19492.0,177.0427,177.0819,176.974,177.0623,19492.0
2024-07-25 14:20:00,180.5,180.51,180.37,180.37,16557.0,177.0525,177.0623,176.9249,176.9249,16557.0
2024-07-25 14:30:00,180.4,180.48,180.33,180.36,12529.0,176.9544,177.0328,176.8857,176.9151,12529.0
2024-07-25 14:40:00,180.38,180.38,179.86,179.87,9746.0,176.9348,176.9348,176.4247,176.4345,9746.0
2024-07-25 14:50:00,179.89,179.91,179.77,179.78,10656.0,176.4541,176.4737,176.3364,176.3462,10656.0
2024-07-25 15:00:00,179.79,179.89,179.74,179.76,7561.0,176.356,176.4541,176.307,176.3266,7561.0
2024-07-25 15:10:00,179.79,180.07,179.79,180.06,14526.0,176.356,176.6307,176.356,176.6209,14526.0
2024-07-25 15:20:00,180.03,180.51,180.03,180.46,12068.0,176.5914,177.0623,176.5914,177.0132,12068.0
2024-07-25 15:30:00,180.46,180.49,180.07,180.09,11648.0,177.0132,177.0427,176.6307,176.6503,11648.0
2024-07-25 15:40:00,180.06,180.13,179.79,180.03,23718.0,176.6209,176.6895,176.356,176.5914,23718.0
2024-07-25 15:50:00,180.02,180.06,179.43,179.49,229372.0,176.5816,176.6209,176.0029,176.0618,229372.0
2024-07-26 09:30:00,180.62,181.41,180.42,181.35,75511.0,177.1702,177.9451,176.974,177.8862,75511.0
2024-07-26 09:40:00,181.39,181.79,181.15,181.79,35542.0,177.9255,178.3178,177.69,178.3178,35542.0
2024-07-26 09:50:00,181.77,181.77,181.49,181.49,51312.0,178.2982,178.2982,178.0236,178.0236,51312.0
2024-07-26 10:00:00,181.43,181.95,181.3,181.68,64801.0,177.9647,178.4748,177.8372,178.2099,64801.0
2024-07-26 10:10:00,181.58,181.76,181.49,181.51,15013.0,178.1118,178.2884,178.0236,178.0432,15013.0
2024-07-26 10:20:00,181.52,181.93,181.52,181.77,13617.0,178.053,178.4552,178.053,178.2982,13617.0
2024-07-26 10:30:00,181.72,181.74,181.18,181.39,33123.0,178.2492,178.2688,177.7195,177.9255,33123.0
2024-07-26 10:40:00,181.41,181.79,181.41,181.68,27231.0,177.9451,178.3178,177.9451,178.2099,27231.0
2024-07-26 10:50:00,181.63,181.69,181.47,181.69,6562.0,178.1609,178.2197,178.0039,178.2197,6562.0
2024-07-26 11:00:00,181.75,181.81,181.62,181.64,15658.0,178.2786,178.3374,178.1511,178.1707,15658.0
2024-07-26 11:10:00,181.62,181.67,181.48,181.53,12645.0,178.1511,178.2001,178.0137,178.0628,12645.0
2024-07-26 11:20:00,181.55,181.74,181.54,181.7,16680.0,178.0824,178.2688,178.0726,178.2295,16680.0
2024-07-26 11:30:00,181.7,181.79,181.59,181.78,29918.0,178.2295,178.3178,178.1216,178.308,29918.0
2024-07-26 11:40:00,181.78,181.83,181.7,181.74,15842.0,178.308,178.3571,178.2295,178.2688,15842.0
2024-07-26 11:50:00,181.77,182.21,181.77,182.21,9079.0,178.2982,178.7298,178.2982,178.7298,9079.0
2024-07-26 12:00:00,182.21,182.45,182.16,182.45,28538.0,178.7298,178.9652,178.6808,178.9652,28538.0
2024-07-26 12:10:00,182.47,182.47,182.21,182.24,13938.0,178.9848,178.9848,178.7298,178.7592,13938.0
2024-07-26 12:20:00,182.18,182.29,182.1,182.24,7828.0,178.7004,178.8083,178.6219,178.7592,7828.0
2024-07-26 12:30:00,182.26,182.27,182.03,182.21,23389.0,178.7788,178.7887,178.5532,178.7298,23389.0
2024-07-26 12:40:00,182.23,182.38,182.23,182.3,8061.0,178.7494,178.8966,178.7494,178.8181,8061.0
2024-07-26 12:50:00,182.28,182.53,182.28,182.52,8441.0,178.7985,179.0437,178.7985,179.0339,8441.0
2024-07-26 13:00:00,182.53,182.53,182.37,182.42,8410.0,179.0437,179.0437,178.8867,178.9358,8410.0
2024-07-26 13:10:00,182.42,182.49,182.42,182.44,7407.0,178.9358,179.0045,178.9358,178.9554,7407.0
2024-07-26 13:20:00,182.45,182.61,182.45,182.61,12342.0,178.9652,179.1222,178.9652,179.1222,12342.0
2024-07-26 13:30:00,182.6,182.62,181.99,182.05,20292.0,179.1124,179.132,178.514,178.5729,20292.0
2024-07-26 13:40:00,182.06,182.19,181.93,182.04,11610.0,178.5827,178.7102,178.4552,178.5631,11610.0
2024-07-26 13:50:00,182.04,182.18,182.0,182.14,13662.0,178.5631,178.7004,178.5238,178.6611,13662.0
2024-07-26 14:00:00,182.13,182.25,182.11,182.22,30555.0,178.6513,178.769,178.6317,178.7396,30555.0
2024-07-26 14:10:00,182.24,182.28,182.14,182.14,6036.0,178.7592,178.7985,178.6611,178.6611,6036.0
2024-07-26 14:20:00,182.12,182.2,182.09,182.11,6779.0,178.6415,178.72,178.6121,178.6317,6779.0
2024-07-26 14:30:00,182.08,182.14,181.95,182.14,13926.0,178.6023,178.6611,178.4748,178.6611,13926.0
2024-07-26 14:40:00,182.15,182.16,181.87,181.97,11693.0,178.6709,178.6808,178.3963,178.4944,11693.0
2024-07-26 14:50:00,182.01,182.02,181.86,181.94,7996.0,178.5336,178.5434,178.3865,178.465,7996.0
2024-07-26 15:00:00,181.87,181.97,181.76,181.97,9801.0,178.3963,178.4944,178.2884,178.4944,9801.0
2024-07-26 15:10:00,181.96,182.16,181.95,182.15,11112.0,178.4846,178.6808,178.4748,178.6709,11112.0
2024-07-26 15:20:00,182.13,182.35,182.12,182.24,30589.0,178.6513,178.8671,178.6415,178.7592,30589.0
2024-07-26 15:30:00,182.17,182.17,181.84,181.89,25183.0,178.6906,178.6906,178.3669,178.4159,25183.0
2024-07-26 15:40:00,181.91,182.2,181.91,182.15,17580.0,178.4355,178.72,178.4355,178.6709,17580.0
2024-07-26 15:50:00,182.21,182.26,181.73,182.06,103230.0,178.7298,178.7788,178.259,178.5827,103230.0
2024-07-29 09:30:00,182.28,182.28,181.49,181.68,71809.0,178.7985,178.7985,178.0236,178.2099,71809.0
2024-07-29 09:40:00,181.65,181.8,181.48,181.48,38847.0,178.1805,178.3276,178.0137,178.0137,38847.0
2024-07-29 09:50:00,181.5,181.76,181.36,181.76,36616.0,178.0334,178.2884,177.896,178.2884,36616.0
2024-07-29 10:00:00,181.77,182.07,181.71,182.0,26861.0,178.2982,178.5925,178.2394,178.5238,26861.0
2024-07-29 10:10:00,181.99,181.99,181.71,181.75,27183.0,178.514,178.514,178.2394,178.2786,27183.0
2024-07-29 10:20:00,181.71,181.89,181.58,181.6,128718.0,178.2394,178.4159,178.1118,178.1315,128718.0
2024-07-29 10:30:00,181.49,181.51,181.1,181.37,20311.0,178.0236,178.0432,177.641,177.9058,20311.0
2024-07-29 10:40:00,181.35,181.48,181.26,181.26,15880.0,177.8862,178.0137,177.7979,177.7979,15880.0
2024-07-29 10:50:00,181.27,181.61,181.27,181.51,16602.0,177.8078,178.1413,177.8078,178.0432,16602.0
2024-07-29 11:00:00,181.52,181.55,181.34,181.44,7935.0,178.053,178.0824,177.8764,177.9745,7935.0
2024-07-29 11:10:00,181.47,181.54,181.43,181.49,16015.0,178.0039,178.0726,177.9647,178.0236,16015.0
2024-07-29 11:20:00,181.49,181.71,181.49,181.61,6819.0,178.0236,178.2394,178.0236,178.1413,6819.0
2024-07-29 11:30:00,181.61,181.61,181.38,181.56,29267.0,178.1413,178.1413,177.9157,178.0922,29267.0
2024-07-29 11:40:00,181.54,181.92,181.51,181.92,7071.0,178.0726,178.4453,178.0432,178.4453,7071.0
2024-07-29 11:50:00,181.95,182.02,181.85,181.99,8530.0,178.4748,178.5434,178.3767,178.514,8530.0
2024-07-29 12:00:00,182.01,182.17,182.01,182.12,7635.0,178.5336,178.6906,178.5336,178.6415,7635.0
2024-07-29 12:10:00,182.12,182.23,182.06,182.12,27654.0,178.6415,178.7494,178.5827,178.6415,27654.0
2024-07-29 12:20:00,182.11,182.14,181.92,181.96,15840.0,178.6317,178.6611,178.4453,178.4846,15840.0
2024-07-29 12:30:00,181.96,182.04,181.91,181.93,7876.0,178.4846,178.5631,178.4355,178.4552,7876.0
2024-07-29 12:40:00,181.93,181.99,181.92,181.98,4506.0,178.4552,178.514,178.4453,178.5042,4506.0
2024-07-29 12:50:00,181.94,181.99,181.87,181.9,3700.0,178.465,178.514,178.3963,178.4257,3700.0
2024-07-29 13:00:00,181.86,181.95,181.85,181.89,7913.0,178.3865,178.4748,178.3767,178.4159,7913.0
2024-07-29 13:10:00,181.93,182.11,181.92,182.04,15148.0,178.4552,178.6317,178.4453,178.5631,15148.0
2024-07-29 13:20:00,182.0,182.0,181.8,181.81,10099.0,178.5238,178.5238,178.3276,178.3374,10099.0
2024-07-29 13:30:00,181.78,181.79,181.67,181.75,55522.0,178.308,178.3178,178.2001,178.2786,55522.0
2024-07-29 13:40:00,181.77,181.81,181.74,181.74,12278.0,178.2982,178.3374,178.2688,178.2688,12278.0
2024-07-29 13:50:00,181.73,181.91,181.72,181.9,25379.0,178.259,178.4355,178.2492,178.4257,25379.0
2024-07-29 14:00:00,181.88,181.98,181.78,181.89,37642.0,178.4061,178.5042,178.308,178.4159,37642.0
2024-07-29 14:10:00,181.91,181.91,181.7,181.84,16919.0,178.4355,178.4355,178.2295,178.3669,16919.0
2024-07-29 14:20:00,181.83,181.94,181.83,181.92,4048.0,178.3571,178.465,178.3571,178.4453,4048.0
2024-07-29 14:30:00,181.9,181.93,181.84,181.87,15934.0,178.4257,178.4552,178.3669,178.3963,15934.0
2024-07-29 14:40:00,181.9,182.0,181.9,181.92,5841.0,178.4257,178.5238,178.4257,178.4453,5841.0
2024-07-29 14:50:00,181.91,182.01,181.85,182.01,8724.0,178.4355,178.5336,178.3767,178.5336,8724.0
2024-07-29 15:00:00,181.98,182.08,181.92,181.99,12937.0,178.5042,178.6023,178.4453,178.514,12937.0
2024-07-29 15:10:00,182.03,182.06,181.95,181.96,9400.0,178.5532,178.5827,178.4748,178.4846,9400.0
2024-07-29 15:20:00,182.0,182.08,181.94,182.05,15999.0,178.5238,178.6023,178.465,178.5729,15999.0
2024-07-29 15:30:00,182.04,182.16,181.96,182.14,9920.0,178.5631,178.6808,178.4846,178.6611,9920.0
2024-07-29 15:40:00,182.14,182.27,182.13,182.26,23608.0,178.6611,178.7887,178.6513,178.7788,23608.0
2024-07-29 15:50:00,182.27,182.37,181.87,181.91,25359.0,178.7887,178.8867,178.3963,178.4355,25359.0
2024-07-30 09:30:00,182.33,182.86,182.33,182.79,88042.0,178.8475,179.3674,178.8475,179.2987,88042.0
2024-07-30 09:40:00,182.8,183.22,182.69,183.14,50712.0,179.3085,179.7205,179.2006,179.642,50712.0
2024-07-30 09:50:00,183.13,183.35,183.01,183.16,85969.0,179.6322,179.848,179.5145,179.6617,85969.0
2024-07-30 10:00:00,183.16,183.19,182.82,182.85,14158.0,179.6617,179.6911,179.3282,179.3576,14158.0
2024-07-30 10:10:00,182.88,182.9,182.52,182.61,64742.0,179.387,179.4066,179.0339,179.1222,64742.0
2024-07-30 10:20:00,182.58,182.83,182.57,182.81,5046.0,179.0927,179.338,179.0829,179.3183,5046.0
2024-07-30 10:30:00,182.75,182.88,182.69,182.86,40430.0,179.2595,179.387,179.2006,179.3674,40430.0
2024-07-30 10:40:00,182.85,182.92,182.75,182.88,21331.0,179.3576,179.4262,179.2595,179.387,21331.0
2024-07-30 10:50:00,182.89,182.98,182.75,182.76,7833.0,179.3968,179.4851,179.2595,179.2693,7833.0
2024-07-30 11:00:00,182.73,182.73,182.37,182.47,116333.0,179.2399,179.2399,178.8867,178.9848,116333.0
2024-07-30 11:10:00,182.46,182.73,182.44,182.73,51309.0,178.975,179.2399,178.9554,179.2399,51309.0
2024-07-30 11:20:00,182.74,182.77,182.47,182.47,21757.0,179.2497,179.2791,178.9848,178.9848,21757.0
2024-07-30 11:30:00,182.45,182.61,182.42,182.55,10744.0,178.9652,179.1222,178.9358,179.0633,10744.0
2024-07-30 11:40:00,182.55,182.6,182.36,182.44,69741.0,179.0633,179.1124,178.8769,178.9554,69741.0
2024-07-30 11:50:00,182.42,182.43,182.27,182.38,31801.0,178.9358,178.9456,178.7887,178.8966,31801.0
2024-07-30 12:00:00,182.4,182.45,182.12,182.32,9499.0,178.9162,178.9652,178.6415,178.8377,9499.0
2024-07-30 12:10:00,182.34,182.38,182.18,182.32,6487.0,178.8573,178.8966,178.7004,178.8377,6487.0
2024-07-30 12:20:00,182.31,182.43,182.24,182.42,81713.0,178.8279,178.9456,178.7592,178.9358,81713.0
2024-07-30 12:30:00,182.46,182.63,182.39,182.62,13887.0,178.975,179.1418,178.9064,179.132,13887.0
2024-07-30 12:40:00,182.6,182.67,182.58,182.61,15039.0,179.1124,179.181,179.0927,179.1222,15039.0
2024-07-30 12:50:00,182.56,182.62,182.34,182.37,18419.0,179.0731,179.132,178.8573,178.8867,18419.0
2024-07-30 13:00:00,182.36,182.43,182.17,182.42,6948.0,178.8769,178.9456,178.6906,178.9358,6948.0
2024-07-30 13:10:00,182.44,182.45,182.31,182.4,49841.0,178.9554,178.9652,178.8279,178.9162,49841.0
2024-07-30 13:20:00,182.41,182.53,182.29,182.35,9014.0,178.926,179.0437,178.8083,178.8671,9014.0
2024-07-30 13:30:00,182.37,182.68,182.34,182.62,8514.0,178.8867,179.1908,178.8573,179.132,8514.0
2024-07-30 13:40:00,182.58,182.65,182.48,182.6,7424.0,179.0927,179.1614,178.9946,179.1124,7424.0
2024-07-30 13:50:00,182.61,182.64,182.56,182.62,11234.0,179.1222,179.1516,179.0731,179.132,11234.0
2024-07-30 14:00:00,182.63,182.72,182.58,182.7,10029.0,179.1418,179.2301,179.0927,179.2104,10029.0
2024-07-30 14:10:00,182.7,182.81,182.67,182.81,9812.0,179.2104,179.3183,179.181,179.3183,9812.0
2024-07-30 14:20:00,182.79,182.85,182.57,182.65,19014.0,179.2987,179.3576,179.0829,179.1614,19014.0
2024-07-30 14:30:00,182.63,182.66,182.57,182.62,4185.0,179.1418,179.1712,179.0829,179.132,4185.0
2024-07-30 14:40:00,182.65,182.67,182.39,182.4,11882.0,179.1614,179.181,178.9064,178.9162,11882.0
2024-07-30 14:50:00,182.43,182.54,182.42,182.53,8531.0,178.9456,179.0535,178.9358,179.0437,8531.0
2024-07-30 15:00:00,182.53,182.58,182.45,182.58,9965.0,179.0437,179.0927,178.9652,179.0927,9965.0
2024-07-30 15:10:00,182.6,182.75,182.59,182.75,10421.0,179.1124,179.2595,179.1025,179.2595,10421.0
2024-07-30 15:20:00,182.78,182.83,182.72,182.8,6694.0,179.2889,179.338,179.2301,179.3085,6694.0
2024-07-30 15:30:00,182.79,182.82,182.72,182.8,20224.0,179.2987,179.3282,179.2301,179.3085,20224.0
2024-07-30 15:40:00,182.81,183.33,182.79,183.3,34944.0,179.3183,179.8284,179.2987,179.799,34944.0
2024-07-30 15:50:00,183.32,183.41,182.9,182.94,95575.0,179.8186,179.9069,179.4066,179.4459,95575.0
2024-07-31 09:30:00,183.84,183.98,183.44,183.44,85604.0,180.3287,180.466,179.9363,179.9363,85604.0
2024-07-31 09:40:00,183.42,183.6,183.27,183.47,20851.0,179.9167,180.0933,179.7696,179.9657,20851.0
2024-07-31 09:50:00,183.44,183.46,182.96,183.11,16156.0,179.9363,179.9559,179.4655,179.6126,16156.0
2024-07-31 10:00:00,183.19,183.33,183.15,183.3,21034.0,179.6911,179.8284,179.6518,179.799,21034.0
2024-07-31 10:10:00,183.3,183.83,183.26,183.65,44920.0,179.799,180.3189,179.7597,180.1423,44920.0
2024-07-31 10:20:00,183.68,183.95,183.58,183.95,42898.0,180.1717,180.4366,180.0736,180.4366,42898.0
2024-07-31 10:30:00,183.92,184.08,183.86,183.95,57073.0,180.4071,180.5641,180.3483,180.4366,57073.0
2024-07-31 10:40:00,183.94,184.11,183.93,183.98,20492.0,180.4268,180.5935,180.417,180.466,20492.0
2024-07-31 10:50:00,183.97,184.09,183.76,184.09,24425.0,180.4562,180.5739,180.2502,180.5739,24425.0
2024-07-31 11:00:00,184.07,184.19,184.03,184.12,30734.0,180.5543,180.672,180.515,180.6033,30734.0
2024-07-31 11:10:00,184.12,184.12,183.96,184.08,13875.0,180.6033,180.6033,180.4464,180.5641,13875.0
2024-07-31 11:20:00,184.08,184.26,184.05,184.07,13634.0,180.5641,180.7406,180.5347,180.5543,13634.0
2024-07-31 11:30:00,184.06,184.24,184.02,184.18,22951.0,180.5445,180.721,180.5052,180.6622,22951.0
2024-07-31 11:40:00,184.25,184.31,184.2,184.2,5575.0,180.7308,180.7897,180.6818,180.6818,5575.0
2024-07-31 11:50:00,184.19,184.24,184.05,184.11,5122.0,180.672,180.721,180.5347,180.5935,5122.0
2024-07-31 12:00:00,184.09,184.21,184.04,184.12,92959.0,180.5739,180.6916,180.5249,180.6033,92959.0
2024-07-31 12:10:00,184.11,184.17,184.06,184.09,3254.0,180.5935,180.6524,180.5445,180.5739,3254.0
2024-07-31 12:20:00,184.13,184.21,184.12,184.17,4070.0,180.6131,180.6916,180.6033,180.6524,4070.0
2024-07-31 12:30:00,184.3,184.39,184.28,184.39,18569.0,180.7799,180.8682,180.7603,180.8682,18569.0
2024-07-31 12:40:00,184.34,184.43,184.33,184.43,9460.0,180.8191,180.9074,180.8093,180.9074,9460.0
2024-07-31 12:50:00,184.46,184.48,184.23,184.23,102596.0,180.9368,180.9564,180.7112,180.7112,102596.0
2024-07-31 13:00:00,184.21,184.33,184.16,184.22,7589.0,180.6916,180.8093,180.6426,180.7014,7589.0
2024-07-31 13:10:00,184.21,184.27,184.11,184.14,28149.0,180.6916,180.7505,180.5935,180.6229,28149.0
2024-07-31 13:20:00,184.12,184.2,183.99,184.0,18833.0,180.6033,180.6818,180.4758,180.4856,18833.0
2024-07-31 13:30:00,184.02,184.02,183.81,183.81,6608.0,180.5052,180.5052,180.2992,180.2992,6608.0
2024-07-31 13:40:00,183.84,183.9,183.76,183.83,5447.0,180.3287,180.3875,180.2502,180.3189,5447.0
2024-07-31 13:50:00,183.9,184.19,183.9,184.0,35751.0,180.3875,180.672,180.3875,180.4856,35751.0
2024-07-31 14:00:00,184.08,184.15,183.7,184.09,8381.0,180.5641,180.6327,180.1913,180.5739,8381.0
2024-07-31 14:10:00,184.05,184.21,184.04,184.18,10873.0,180.5347,180.6916,180.5249,180.6622,10873.0
2024-07-31 14:20:00,184.18,184.24,184.05,184.1,9578.0,180.6622,180.721,180.5347,180.5837,9578.0
2024-07-31 14:30:00,184.08,184.39,184.04,184.24,27841.0,180.5641,180.8682,180.5249,180.721,27841.0
2024-07-31 14:40:00,184.28,184.79,184.23,184.76,16927.0,180.7603,181.2605,180.7112,181.2311,16927.0
2024-07-31 14:50:00,184.8,184.93,184.71,184.87,21638.0,181.2703,181.3979,181.1821,181.339,21638.0
2024-07-31 15:00:00,184.84,184.9,184.42,184.42,51717.0,181.3096,181.3684,180.8976,180.8976,51717.0
2024-07-31 15:10:00,184.44,184.54,183.97,183.97,73658.0,180.9172,181.0153,180.4562,180.4562,73658.0
2024-07-31 15:20:00,183.93,184.19,183.55,183.67,72360.0,180.417,180.672,180.0442,180.1619,72360.0
2024-07-31 15:30:00,183.64,183.92,183.46,183.75,52794.0,180.1325,180.4071,179.9559,180.2404,52794.0
2024-07-31 15:40:00,183.75,184.15,183.75,184.0,54972.0,180.2404,180.6327,180.2404,180.4856,54972.0
2024-07-31 15:50:00,183.98,184.13,183.38,183.42,185245.0,180.466,180.6131,179.8775,179.9167,185245.0
2024-08-01 09:30:00,183.57,184.42,183.57,184.19,75233.0,180.0638,180.8976,180.0638,180.672,75233.0
2024-08-01 09:40:00,184.15,184.16,183.58,183.6,67315.0,180.6327,180.6426,180.0736,180.0933,67315.0
2024-08-01 09:50:00,183.63,183.65,183.05,183.09,26961.0,180.1227,180.1423,179.5538,179.593,26961.0
2024-08-01 10:00:00,183.06,183.23,182.66,182.67,119682.0,179.5636,179.7303,179.1712,179.181,119682.0
2024-08-01 10:10:00,182.65,182.72,182.39,182.5,48979.0,179.1614,179.2301,178.9064,179.0143,48979.0
2024-08-01 10:20:00,182.49,182.58,182.29,182.33,40075.0,179.0045,179.0927,178.8083,178.8475,40075.0
2024-08-01 10:30:00,182.32,182.36,181.89,182.0,59476.0,178.8377,178.8769,178.4159,178.5238,59476.0
2024-08-01 10:40:00,182.02,182.12,181.77,181.77,31643.0,178.5434,178.6415,178.2982,178.2982,31643.0
2024-08-01 10:50:00,181.86,181.95,181.6,181.64,36409.0,178.3865,178.4748,178.1315,178.1707,36409.0
2024-08-01 11:00:00,181.66,181.7,181.45,181.58,28309.0,178.1903,178.2295,177.9843,178.1118,28309.0
2024-08-01 11:10:00,181.56,181.62,181.29,181.59,23213.0,178.0922,178.1511,177.8274,178.1216,23213.0
2024-08-01 11:20:00,181.59,181.59,181.33,181.38,50610.0,178.1216,178.1216,177.8666,177.9157,50610.0
2024-08-01 11:30:00,181.4,181.55,181.34,181.44,23628.0,177.9353,178.0824,177.8764,177.9745,23628.0
2024-08-01 11:40:00,181.4,181.48,181.17,181.22,36878.0,177.9353,178.0137,177.7097,177.7587,36878.0
2024-08-01 11:50:00,181.24,181.52,181.21,181.4,39390.0,177.7783,178.053,177.7489,177.9353,39390.0
2024-08-01 12:00:00,181.39,181.67,181.23,181.6,19641.0,177.9255,178.2001,177.7685,178.1315,19641.0
2024-08-01 12:10:00,181.59,181.81,181.34,181.73,43496.0,178.1216,178.3374,177.8764,178.259,43496.0
2024-08-01 12:20:00,181.71,181.72,181.37,181.66,15598.0,178.2394,178.2492,177.9058,178.1903,15598.0
2024-08-01 12:30:00,181.64,181.64,181.38,181.4,10419.0,178.1707,178.1707,177.9157,177.9353,10419.0
2024-08-01 12:40:00,181.36,181.38,181.21,181.26,46106.0,177.896,177.9157,177.7489,177.7979,46106.0
2024-08-01 12:50:00,181.23,181.42,181.12,181.33,26100.0,177.7685,177.9549,177.6606,177.8666,26100.0
2024-08-01 13:00:00,181.35,181.38,181.17,181.22,24845.0,177.8862,177.9157,177.7097,177.7587,24845.0
2024-08-01 13:10:00,181.19,181.34,181.1,181.1,29151.0,177.7293,177.8764,177.641,177.641,29151.0
2024-08-01 13:20:00,181.07,181.29,181.05,181.2,12605.0,177.6116,177.8274,177.592,177.7391,12605.0
2024-08-01 13:30:00,181.17,181.17,181.01,181.15,32559.0,177.7097,177.7097,177.5527,177.69,32559.0
2024-08-01 13:40:00,181.15,181.21,180.99,181.02,51227.0,177.69,177.7489,177.5331,177.5625,51227.0
2024-08-01 13:50:00,181.02,181.31,180.95,181.3,81384.0,177.5625,177.847,177.4939,177.8372,81384.0
2024-08-01 14:00:00,181.29,181.36,181.05,181.06,67964.0,177.8274,177.896,177.592,177.6018,67964.0
2024-08-01 14:10:00,181.05,181.08,180.92,181.0,41861.0,177.592,177.6214,177.4644,177.5429,41861.0
2024-08-01 14:20:00,181.05,181.17,180.87,180.94,14175.0,177.592,177.7097,177.4154,177.4841,14175.0
2024-08-01 14:30:00,180.92,180.99,180.86,180.93,29258.0,177.4644,177.5331,177.4056,177.4743,29258.0
2024-08-01 14:40:00,180.93,181.01,180.73,180.8,16368.0,177.4743,177.5527,177.2781,177.3467,16368.0
2024-08-01 14:50:00,180.79,180.92,180.74,180.88,15983.0,177.3369,177.4644,177.2879,177.4252,15983.0
2024-08-01 15:00:00,180.88,180.93,180.74,180.92,38290.0,177.4252,177.4743,177.2879,177.4644,38290.0
2024-08-01 15:10:00,180.92,181.0,180.83,180.98,23165.0,177.4644,177.5429,177.3762,177.5233,23165.0
2024-08-01 15:20:00,180.98,181.19,180.93,181.11,45388.0,177.5233,177.7293,177.4743,177.6508,45388.0
2024-08-01 15:30:00,181.22,181.39,181.18,181.37,92495.0,177.7587,177.9255,177.7195,177.9058,92495.0
2024-08-01 15:40:00,181.39,181.48,181.22,181.43,119100.0,177.9255,178.0137,177.7587,177.9647,119100.0
2024-08-01 15:50:00,181.42,181.74,181.23,181.56,261054.0,177.9549,178.2688,177.7685,178.0922,261054.0
2024-08-02 09:30:00,180.17,180.29,179.37,179.62,80332.0,176.7288,176.8465,175.944,176.1893,80332.0
2024-08-02 09:40:00,179.59,180.11,179.41,180.08,52240.0,176.1598,176.6699,175.9833,176.6405,52240.0
2024-08-02 09:50:00,180.08,180.4,179.54,179.71,97471.0,176.6405,176.9544,176.1108,176.2776,97471.0
2024-08-02 10:00:00,179.53,179.83,179.04,179.13,78954.0,176.101,176.3953,175.6204,175.7086,78954.0
2024-08-02 10:10:00,179.15,179.29,178.36,178.36,56314.0,175.7282,175.8656,174.9533,174.9533,56314.0
2024-08-02 10:20:00,178.36,178.38,177.95,178.07,57184.0,174.9533,174.973,174.5512,174.6689,57184.0
2024-08-02 10:30:00,178.01,178.19,177.89,177.91,27590.0,174.61,174.7866,174.4923,174.5119,27590.0
2024-08-02 10:40:00,177.91,178.01,177.57,177.77,30866.0,174.5119,174.61,174.1784,174.3746,30866.0
2024-08-02 10:50:00,177.78,177.87,177.26,177.42,46527.0,174.3844,174.4727,173.8743,174.0313,46527.0
2024-08-02 11:00:00,177.49,177.49,176.96,177.03,73620.0,174.1,174.1,173.5801,173.6487,73620.0
2024-08-02 11:10:00,177.09,177.26,177.01,177.05,114679.0,173.7076,173.8743,173.6291,173.6684,114679.0
2024-08-02 11:20:00,177.02,177.03,176.72,176.91,52973.0,173.6389,173.6487,173.3447,173.531,52973.0
2024-08-02 11:30:00,176.93,177.22,176.92,177.13,25603.0,173.5507,173.8351,173.5408,173.7468,25603.0
2024-08-02 11:40:00,177.11,177.7,177.1,177.7,34207.0,173.7272,174.3059,173.7174,174.3059,34207.0
2024-08-02 11:50:00,177.68,177.73,177.45,177.59,38832.0,174.2863,174.3354,174.0607,174.198,38832.0
2024-08-02 12:00:00,177.58,177.95,177.52,177.88,21250.0,174.1882,174.5512,174.1294,174.4825,21250.0
2024-08-02 12:10:00,177.87,177.99,177.69,177.99,20214.0,174.4727,174.5904,174.2961,174.5904,20214.0
2024-08-02 12:20:00,178.03,178.11,177.88,178.07,25769.0,174.6296,174.7081,174.4825,174.6689,25769.0
2024-08-02 12:30:00,178.06,178.18,177.99,178.18,28242.0,174.6591,174.7768,174.5904,174.7768,28242.0
2024-08-02 12:40:00,178.22,178.27,178.1,178.23,14294.0,174.816,174.8651,174.6983,174.8258,14294.0
2024-08-02 12:50:00,178.17,178.21,177.79,177.96,17336.0,174.767,174.8062,174.3942,174.561,17336.0
2024-08-02 13:00:00,177.97,177.97,177.65,177.81,47973.0,174.5708,174.5708,174.2569,174.4138,47973.0
2024-08-02 13:10:00,177.77,177.91,177.67,177.78,13413.0,174.3746,174.5119,174.2765,174.3844,13413.0
2024-08-02 13:20:00,177.74,177.74,177.6,177.7,15777.0,174.3452,174.3452,174.2079,174.3059,15777.0
2024-08-02 13:30:00,177.68,177.69,177.51,177.56,12721.0,174.2863,174.2961,174.1196,174.1686,12721.0
2024-08-02 13:40:00,177.54,177.58,177.45,177.55,8416.0,174.149,174.1882,174.0607,174.1588,8416.0
2024-08-02 13:50:00,177.54,177.6,177.3,177.36,11673.0,174.149,174.2079,173.9136,173.9724,11673.0
2024-08-02 14:00:00,177.33,177.33,177.17,177.22,13362.0,173.943,173.943,173.7861,173.8351,13362.0
2024-08-02 14:10:00,177.23,177.51,177.23,177.51,18678.0,173.8449,174.1196,173.8449,174.1196,18678.0
2024-08-02 14:20:00,177.5,177.81,177.48,177.81,28258.0,174.1098,174.4138,174.0901,174.4138,28258.0
2024-08-02 14:30:00,177.8,177.91,177.57,177.66,47899.0,174.404,174.5119,174.1784,174.2667,47899.0
2024-08-02 14:40:00,177.68,177.82,177.62,177.71,17433.0,174.2863,174.4237,174.2275,174.3158,17433.0
2024-08-02 14:50:00,177.65,177.87,177.62,177.78,25554.0,174.2569,174.4727,174.2275,174.3844,25554.0
2024-08-02 15:00:00,177.82,177.93,177.72,177.87,27890.0,174.4237,174.5316,174.3256,174.4727,27890.0
2024-08-02 15:10:00,177.86,178.0,177.74,177.96,24228.0,174.4629,174.6002,174.3452,174.561,24228.0
2024-08-02 15:20:00,177.95,178.22,177.83,178.16,74169.0,174.5512,174.816,174.4335,174.7572,74169.0
2024-08-02 15:30:00,178.16,178.3,177.86,177.86,104415.0,174.7572,174.8945,174.4629,174.4629,104415.0
2024-08-02 15:40:00,177.86,178.18,177.81,177.95,145248.0,174.4629,174.7768,174.4138,174.5512,145248.0
2024-08-02 15:50:00,177.96,178.45,177.84,178.44,272423.0,174.561,175.0416,174.4433,175.0318,272423.0
2024-08-05 09:30:00,175.01,175.01,173.54,174.06,127695.0,171.6673,171.6673,170.2254,170.7355,127695.0
2024-08-05 09:40:00,174.01,174.22,173.3,173.88,100990.0,170.6864,170.8924,169.99,170.5589,100990.0
2024-08-05 09:50:00,173.85,174.65,173.53,173.58,203913.0,170.5295,171.3142,170.2156,170.2646,203913.0
2024-08-05 10:00:00,173.66,175.22,173.66,174.42,52334.0,170.3431,171.8733,170.3431,171.0886,52334.0
2024-08-05 10:10:00,174.48,174.5,173.98,174.36,58860.0,171.1474,171.1671,170.657,171.0297,58860.0
2024-08-05 10:20:00,174.34,174.34,173.61,173.61,176151.0,171.0101,171.0101,170.2941,170.2941,176151.0
2024-08-05 10:30:00,173.72,174.39,173.64,173.8,44897.0,170.402,171.0592,170.3235,170.4804,44897.0
2024-08-05 10:40:00,173.69,174.08,173.6,173.78,90006.0,170.3725,170.7551,170.2843,170.4608,90006.0
2024-08-05 10:50:00,173.81,174.41,173.72,173.73,260803.0,170.4902,171.0788,170.402,170.4118,260803.0
2024-08-05 11:00:00,173.74,174.4,173.58,174.36,64795.0,170.4216,171.069,170.2646,171.0297,64795.0
2024-08-05 11:10:00,174.35,174.49,174.09,174.19,58432.0,171.0199,171.1573,170.7649,170.863,58432.0
2024-08-05 11:20:00,174.17,174.68,174.09,174.57,79247.0,170.8434,171.3436,170.7649,171.2357,79247.0
2024-08-05 11:30:00,174.52,175.33,174.48,175.12,76741.0,171.1867,171.9812,171.1474,171.7752,76741.0
2024-08-05 11:40:00,175.05,175.17,174.84,174.94,58475.0,171.7066,171.8243,171.5006,171.5987,58475.0
2024-08-05 11:50:00,174.94,175.25,174.74,175.23,30676.0,171.5987,171.9027,171.4025,171.8831,30676.0
2024-08-05 12:00:00,175.27,175.43,175.07,175.43,17714.0,171.9224,172.0793,171.7262,172.0793,17714.0
2024-08-05 12:10:00,175.38,175.55,175.22,175.49,20528.0,172.0303,172.197,171.8733,172.1382,20528.0
2024-08-05 12:20:00,175.48,175.77,175.44,175.68,125658.0,172.1283,172.4128,172.0891,172.3245,125658.0
2024-08-05 12:30:00,175.68,175.68,175.24,175.33,48448.0,172.3245,172.3245,171.8929,171.9812,48448.0
2024-08-05 12:40:00,175.37,175.42,174.94,175.0,24606.0,172.0204,172.0695,171.5987,171.6575,24606.0
2024-08-05 12:50:00,174.97,175.04,174.76,174.9,29194.0,171.6281,171.6967,171.4221,171.5594,29194.0
2024-08-05 13:00:00,174.88,174.94,174.52,174.78,22784.0,171.5398,171.5987,171.1867,171.4417,22784.0
2024-08-05 13:10:00,174.79,174.83,174.63,174.77,16767.0,171.4515,171.4908,171.2946,171.4319,16767.0
2024-08-05 13:20:00,174.82,175.07,174.78,174.87,45794.0,171.481,171.7262,171.4417,171.53,45794.0
2024-08-05 13:30:00,174.87,175.01,174.72,174.96,22974.0,171.53,171.6673,171.3829,171.6183,22974.0
2024-08-05 13:40:00,174.97,175.03,174.69,174.73,27870.0,171.6281,171.6869,171.3534,171.3927,27870.0
2024-08-05 13:50:00,174.71,174.89,174.47,174.54,34340.0,171.3731,171.5496,171.1376,171.2063,34340.0
2024-08-05 14:00:00,174.52,174.66,174.35,174.64,69323.0,171.1867,171.324,171.0199,171.3044,69323.0
2024-08-05 14:10:00,174.62,174.83,174.55,174.75,54972.0,171.2848,171.4908,171.2161,171.4123,54972.0
2024-08-05 14:20:00,174.77,174.94,174.7,174.85,52016.0,171.4319,171.5987,171.3632,171.5104,52016.0
2024-08-05 14:30:00,174.82,174.87,174.46,174.52,29132.0,171.481,171.53,171.1278,171.1867,29132.0
2024-08-05 14:40:00,174.52,174.69,174.34,174.42,120716.0,171.1867,171.3534,171.0101,171.0886,120716.0
2024-08-05 14:50:00,174.44,174.62,174.31,174.31,43507.0,171.1082,171.2848,170.9807,170.9807,43507.0
2024-08-05 15:00:00,174.32,174.54,174.22,174.22,41691.0,170.9905,171.2063,170.8924,170.8924,41691.0
2024-08-05 15:10:00,174.23,174.26,174.05,174.12,32860.0,170.9022,170.9316,170.7257,170.7943,32860.0
2024-08-05 15:20:00,174.14,174.27,174.06,174.12,65373.0,170.8139,170.9415,170.7355,170.7943,65373.0
2024-08-05 15:30:00,174.15,174.17,173.9,173.97,66013.0,170.8237,170.8434,170.5785,170.6472,66013.0
2024-08-05 15:40:00,173.97,173.98,173.65,173.7,96669.0,170.6472,170.657,170.3333,170.3823,96669.0
2024-08-05 15:50:00,173.7,174.17,173.64,174.16,437974.0,170.3823,170.8434,170.3235,170.8336,437974.0
2024-08-06 09:30:00,174.72,175.07,174.06,175.04,106815.0,171.3829,171.7262,170.7355,171.6967,106815.0
2024-08-06 09:40:00,175.08,175.48,174.91,175.45,75040.0,171.736,172.1283,171.5692,172.0989,75040.0
2024-08-06 09:50:00,175.44,176.18,175.42,176.14,46972.0,172.0891,172.815,172.0695,172.7757,46972.0
2024-08-06 10:00:00,176.17,176.47,175.97,176.46,60704.0,172.8052,173.0994,172.609,173.0896,60704.0
2024-08-06 10:10:00,176.48,176.52,176.22,176.34,60403.0,173.1092,173.1485,172.8542,172.9719,60403.0
2024-08-06 10:20:00,176.39,176.78,176.26,176.33,39625.0,173.021,173.4035,172.8934,172.9621,39625.0
2024-08-06 10:30:00,176.34,176.69,176.12,176.36,50729.0,172.9719,173.3152,172.7561,172.9915,50729.0
2024-08-06 10:40:00,176.47,176.98,176.4,176.92,32153.0,173.0994,173.5997,173.0308,173.5408,32153.0
2024-08-06 10:50:00,176.93,176.94,176.43,176.54,42654.0,173.5507,173.5605,173.0602,173.1681,42654.0
2024-08-06 11:00:00,176.52,176.68,176.37,176.37,11096.0,173.1485,173.3054,173.0013,173.0013,11096.0
2024-08-06 11:10:00,176.39,176.4,176.1,176.14,39825.0,173.021,173.0308,172.7365,172.7757,39825.0
2024-08-06 11:20:00,176.11,176.11,175.63,175.67,18548.0,172.7463,172.7463,172.2755,172.3147,18548.0
2024-08-06 11:30:00,175.66,175.97,175.64,175.92,32357.0,172.3049,172.609,172.2853,172.5599,32357.0
2024-08-06 11:40:00,175.98,176.22,175.87,176.21,29012.0,172.6188,172.8542,172.5109,172.8444,29012.0
2024-08-06 11:50:00,176.27,176.46,176.22,176.4,21951.0,172.9033,173.0896,172.8542,173.0308,21951.0
2024-08-06 12:00:00,176.43,176.66,176.43,176.62,24451.0,173.0602,173.2858,173.0602,173.2466,24451.0
2024-08-06 12:10:00,176.63,176.79,176.51,176.73,14852.0,173.2564,173.4133,173.1387,173.3545,14852.0
2024-08-06 12:20:00,176.71,176.73,176.47,176.56,32515.0,173.3349,173.3545,173.0994,173.1877,32515.0
2024-08-06 12:30:00,176.57,176.62,176.38,176.54,16601.0,173.1975,173.2466,173.0112,173.1681,16601.0
2024-08-06 12:40:00,176.57,176.61,176.4,176.4,60977.0,173.1975,173.2368,173.0308,173.0308,60977.0
2024-08-06 12:50:00,176.43,176.85,176.43,176.74,36944.0,173.0602,173.4722,173.0602,173.3643,36944.0
2024-08-06 13:00:00,176.8,176.96,176.74,176.85,15085.0,173.4231,173.5801,173.3643,173.4722,15085.0
2024-08-06 13:10:00,176.86,177.02,176.82,176.88,19209.0,173.482,173.6389,173.4428,173.5016,19209.0
2024-08-06 13:20:00,176.92,177.02,176.82,176.97,37577.0,173.5408,173.6389,173.4428,173.5899,37577.0
2024-08-06 13:30:00,177.04,177.16,177.0,177.13,14735.0,173.6586,173.7763,173.6193,173.7468,14735.0
2024-08-06 13:40:00,177.14,177.14,176.96,177.08,9484.0,173.7566,173.7566,173.5801,173.6978,9484.0
2024-08-06 13:50:00,177.05,177.28,177.05,177.15,94697.0,173.6684,173.894,173.6684,173.7664,94697.0
2024-08-06 14:00:00,177.2,177.2,176.86,176.86,27687.0,173.8155,173.8155,173.482,173.482,27687.0
2024-08-06 14:10:00,176.91,177.15,176.85,177.15,19483.0,173.531,173.7664,173.4722,173.7664,19483.0
2024-08-06 14:20:00,177.15,177.43,177.14,177.43,43980.0,173.7664,174.0411,173.7566,174.0411,43980.0
2024-08-06 14:30:00,177.41,177.67,177.34,177.63,30533.0,174.0215,174.2765,173.9528,174.2373,30533.0
2024-08-06 14:40:00,177.61,177.66,177.54,177.62,19969.0,174.2177,174.2667,174.149,174.2275,19969.0
2024-08-06 14:50:00,177.63,177.67,177.04,177.04,44036.0,174.2373,174.2765,173.6586,173.6586,44036.0
2024-08-06 15:00:00,177.04,177.04,176.38,176.6,74099.0,173.6586,173.6586,173.0112,173.227,74099.0
2024-08-06 15:10:00,176.58,176.81,176.45,176.6,35316.0,173.2073,173.4329,173.0798,173.227,35316.0
2024-08-06 15:20:00,176.58,177.16,176.57,176.85,28748.0,173.2073,173.7763,173.1975,173.4722,28748.0
2024-08-06 15:30:00,176.88,176.94,176.69,176.85,53865.0,173.5016,173.5605,173.3152,173.4722,53865.0
2024-08-06 15:40:00,176.85,176.87,176.2,176.2,71215.0,173.4722,173.4918,172.8346,172.8346,71215.0
2024-08-06 15:50:00,176.19,176.4,175.52,175.53,235789.0,172.8248,173.0308,172.1676,172.1774,235789.0
2024-08-07 09:30:00,177.13,177.57,176.88,177.43,81688.0,173.7468,174.1784,173.5016,174.0411,81688.0
2024-08-07 09:40:00,177.38,177.79,177.38,177.46,48765.0,173.9921,174.3942,173.9921,174.0705,48765.0
2024-08-07 09:50:00,177.49,178.18,177.47,178.17,35560.0,174.1,174.7768,174.0803,174.767,35560.0
2024-08-07 10:00:00,178.19,178.23,177.76,178.05,63574.0,174.7866,174.8258,174.3648,174.6493,63574.0
2024-08-07 10:10:00,177.97,178.07,177.56,177.64,28939.0,174.5708,174.6689,174.1686,174.2471,28939.0
2024-08-07 10:20:00,177.65,177.81,177.32,177.4,19938.0,174.2569,174.4138,173.9332,174.0117,19938.0
2024-08-07 10:30:00,177.39,177.58,177.34,177.44,13587.0,174.0019,174.1882,173.9528,174.0509,13587.0
2024-08-07 10:40:00,177.43,177.9,177.41,177.76,22268.0,174.0411,174.5021,174.0215,174.3648,22268.0
2024-08-07 10:50:00,177.77,177.88,177.68,177.86,7142.0,174.3746,174.4825,174.2863,174.4629,7142.0
2024-08-07 11:00:00,177.9,178.03,177.78,177.94,9519.0,174.5021,174.6296,174.3844,174.5414,9519.0
2024-08-07 11:10:00,177.95,177.96,177.55,177.6,8928.0,174.5512,174.561,174.1588,174.2079,8928.0
2024-08-07 11:20:00,177.58,177.8,177.58,177.8,4637.0,174.1882,174.404,174.1882,174.404,4637.0
2024-08-07 11:30:00,177.83,177.97,177.77,177.91,11953.0,174.4335,174.5708,174.3746,174.5119,11953.0
2024-08-07 11:40:00,177.78,178.0,177.28,177.42,16573.0,174.3844,174.6002,173.894,174.0313,16573.0
2024-08-07 11:50:00,177.4,177.51,177.34,177.38,8834.0,174.0117,174.1196,173.9528,173.9921,8834.0
2024-08-07 12:00:00,177.35,177.39,177.05,177.17,25898.0,173.9626,174.0019,173.6684,173.7861,25898.0
2024-08-07 12:10:00,177.16,177.32,177.05,177.25,18929.0,173.7763,173.9332,173.6684,173.8645,18929.0
2024-08-07 12:20:00,177.2,177.45,177.18,177.38,22186.0,173.8155,174.0607,173.7959,173.9921,22186.0
2024-08-07 12:30:00,177.31,177.36,177.19,177.28,6539.0,173.9234,173.9724,173.8057,173.894,6539.0
2024-08-07 12:40:00,177.21,177.29,176.78,176.8,26133.0,173.8253,173.9038,173.4035,173.4231,26133.0
2024-08-07 12:50:00,176.78,176.81,176.54,176.62,17437.0,173.4035,173.4329,173.1681,173.2466,17437.0
2024-08-07 13:00:00,176.64,176.65,176.19,176.19,12060.0,173.2662,173.276,172.8248,172.8248,12060.0
2024-08-07 13:10:00,176.25,176.25,175.89,175.97,10014.0,172.8836,172.8836,172.5305,172.609,10014.0
2024-08-07 13:20:00,175.94,176.54,175.94,176.27,16913.0,172.5796,173.1681,172.5796,172.9033,16913.0
2024-08-07 13:30:00,176.26,176.7,176.26,176.58,13586.0,172.8934,173.325,172.8934,173.2073,13586.0
2024-08-07 13:40:00,176.59,176.61,175.92,175.92,17364.0,173.2171,173.2368,172.5599,172.5599,17364.0
2024-08-07 13:50:00,175.96,176.02,175.74,175.9,32207.0,172.5992,172.658,172.3834,172.5403,32207.0
2024-08-07 14:00:00,175.87,175.88,175.48,175.59,13937.0,172.5109,172.5207,172.1283,172.2362,13937.0
2024-08-07 14:10:00,175.51,175.52,175.07,175.24,16294.0,172.1578,172.1676,171.7262,171.8929,16294.0
2024-08-07 14:20:00,175.24,175.51,175.23,175.39,21678.0,171.8929,172.1578,171.8831,172.0401,21678.0
2024-08-07 14:30:00,175.33,175.35,175.17,175.27,50652.0,171.9812,172.0008,171.8243,171.9224,50652.0
2024-08-07 14:40:00,175.31,175.45,175.02,175.1,29849.0,171.9616,172.0989,171.6771,171.7556,29849.0
2024-08-07 14:50:00,175.08,175.27,175.02,175.13,17833.0,171.736,171.9224,171.6771,171.785,17833.0
2024-08-07 15:00:00,175.22,175.69,175.13,175.49,29422.0,171.8733,172.3343,171.785,172.1382,29422.0
2024-08-07 15:10:00,175.52,175.67,175.44,175.6,18830.0,172.1676,172.3147,172.0891,172.2461,18830.0
2024-08-07 15:20:00,175.61,175.73,175.41,175.56,32807.0,172.2559,172.3736,172.0597,172.2068,32807.0
2024-08-07 15:30:00,175.54,175.72,175.4,175.53,35374.0,172.1872,172.3638,172.0499,172.1774,35374.0
2024-08-07 15:40:00,175.53,175.53,175.24,175.51,37607.0,172.1774,172.1774,171.8929,172.1578,37607.0
2024-08-07 15:50:00,175.51,175.54,174.67,174.82,157348.0,172.1578,172.1872,171.3338,171.481,157348.0
2024-08-08 09:30:00,175.58,176.1,175.31,176.03,60961.0,172.2264,172.7365,171.9616,172.6678,60961.0
2024-08-08 09:40:00,175.97,176.46,175.97,176.04,27709.0,172.609,173.0896,172.609,172.6776,27709.0
2024-08-08 09:50:00,176.05,176.77,175.97,176.76,501353.0,172.6875,173.3937,172.609,173.3839,501353.0
2024-08-08 10:00:00,176.75,177.1,176.61,176.66,36407.0,173.3741,173.7174,173.2368,173.2858,36407.0
2024-08-08 10:10:00,176.64,176.93,176.63,176.81,53543.0,173.2662,173.5507,173.2564,173.4329,53543.0
2024-08-08 10:20:00,176.81,177.24,176.71,177.19,41958.0,173.4329,173.8547,173.3349,173.8057,41958.0
2024-08-08 10:30:00,177.19,177.27,177.06,177.17,58509.0,173.8057,173.8842,173.6782,173.7861,58509.0
2024-08-08 10:40:00,177.12,177.18,176.94,177.14,41745.0,173.737,173.7959,173.5605,173.7566,41745.0
2024-08-08 10:50:00,177.18,177.32,177.02,177.3,24455.0,173.7959,173.9332,173.6389,173.9136,24455.0
2024-08-08 11:00:00,177.29,177.43,177.24,177.4,30489.0,173.9038,174.0411,173.8547,174.0117,30489.0
2024-08-08 11:10:00,177.4,177.42,176.97,177.05,18390.0,174.0117,174.0313,173.5899,173.6684,18390.0
2024-08-08 11:20:00,177.05,177.47,177.05,177.34,10120.0,173.6684,174.0803,173.6684,173.9528,10120.0
2024-08-08 11:30:00,177.28,177.37,177.16,177.17,6007.0,173.894,173.9822,173.7763,173.7861,6007.0
2024-08-08 11:40:00,177.18,177.19,176.99,177.1,51881.0,173.7959,173.8057,173.6095,173.7174,51881.0
2024-08-08 11:50:00,177.04,177.27,177.03,177.15,6110.0,173.6586,173.8842,173.6487,173.7664,6110.0
2024-08-08 12:00:00,177.1,177.42,177.06,177.28,39589.0,173.7174,174.0313,173.6782,173.894,39589.0
2024-08-08 12:10:00,177.28,177.33,177.07,177.16,12129.0,173.894,173.943,173.688,173.7763,12129.0
2024-08-08 12:20:00,177.17,177.27,177.14,177.2,11666.0,173.7861,173.8842,173.7566,173.8155,11666.0
2024-08-08 12:30:00,177.19,177.19,176.7,176.71,12301.0,173.8057,173.8057,173.325,173.3349,12301.0
2024-08-08 12:40:00,176.71,177.02,176.69,177.02,13541.0,173.3349,173.6389,173.3152,173.6389,13541.0
2024-08-08 12:50:00,177.02,177.12,176.91,176.96,10483.0,173.6389,173.737,173.531,173.5801,10483.0
2024-08-08 13:00:00,176.96,177.0,176.72,176.94,27923.0,173.5801,173.6193,173.3447,173.5605,27923.0
2024-08-08 13:10:00,176.97,177.33,176.96,177.33,7907.0,173.5899,173.943,173.5801,173.943,7907.0
2024-08-08 13:20:00,177.36,177.55,177.33,177.55,47577.0,173.9724,174.1588,173.943,174.1588,47577.0
2024-08-08 13:30:00,177.63,177.72,177.47,177.6,12079.0,174.2373,174.3256,174.0803,174.2079,12079.0
2024-08-08 13:40:00,177.65,177.67,177.55,177.55,4364.0,174.2569,174.2765,174.1588,174.1588,4364.0
2024-08-08 13:50:00,177.61,177.62,177.51,177.59,8055.0,174.2177,174.2275,174.1196,174.198,8055.0
2024-08-08 14:00:00,177.54,177.77,177.53,177.72,18703.0,174.149,174.3746,174.1392,174.3256,18703.0
2024-08-08 14:10:00,177.71,177.86,177.69,177.86,24987.0,174.3158,174.4629,174.2961,174.4629,24987.0
2024-08-08 14:20:00,177.86,177.88,177.59,177.67,11687.0,174.4629,174.4825,174.198,174.2765,11687.0
2024-08-08 14:30:00,177.67,177.81,177.58,177.59,7793.0,174.2765,174.4138,174.1882,174.198,7793.0
2024-08-08 14:40:00,177.53,177.68,177.43,177.65,9657.0,174.1392,174.2863,174.0411,174.2569,9657.0
2024-08-08 14:50:00,177.63,177.77,177.61,177.69,12203.0,174.2373,174.3746,174.2177,174.2961,12203.0
2024-08-08 15:00:00,177.64,177.81,177.49,177.81,25957.0,174.2471,174.4138,174.1,174.4138,25957.0
2024-08-08 15:10:00,177.82,177.86,177.66,177.68,17294.0,174.4237,174.4629,174.2667,174.2863,17294.0
2024-08-08 15:20:00,177.67,177.84,177.62,177.62,23010.0,174.2765,174.4433,174.2275,174.2275,23010.0
2024-08-08 15:30:00,177.65,177.66,177.28,177.41,30784.0,174.2569,174.2667,173.894,174.0215,30784.0
2024-08-08 15:40:00,177.42,177.77,177.41,177.61,27789.0,174.0313,174.3746,174.0215,174.2177,27789.0
2024-08-08 15:50:00,177.61,177.91,177.44,177.79,290586.0,174.2177,174.5119,174.0509,174.3942,290586.0
2024-08-09 09:30:00,177.73,177.73,177.19,177.33,30070.0,174.3354,174.3354,173.8057,173.943,30070.0
2024-08-09 09:40:00,177.24,177.24,176.73,176.73,69430.0,173.8547,173.8547,173.3545,173.3545,69430.0
2024-08-09 09:50:00,176.73,177.21,176.57,177.21,70003.0,173.3545,173.8253,173.1975,173.8253,70003.0
2024-08-09 10:00:00,177.13,177.53,177.1,177.33,90415.0,173.7468,174.1392,173.7174,173.943,90415.0
2024-08-09 10:10:00,177.33,177.6,177.26,177.29,20764.0,173.943,174.2079,173.8743,173.9038,20764.0
2024-08-09 10:20:00,177.34,177.56,177.3,177.51,11199.0,173.9528,174.1686,173.9136,174.1196,11199.0
2024-08-09 10:30:00,177.44,177.45,177.17,177.4,25803.0,174.0509,174.0607,173.7861,174.0117,25803.0
2024-08-09 10:40:00,177.43,177.59,177.39,177.49,12350.0,174.0411,174.198,174.0019,174.1,12350.0
2024-08-09 10:50:00,177.57,177.82,177.57,177.68,10558.0,174.1784,174.4237,174.1784,174.2863,10558.0
2024-08-09 11:00:00,177.68,177.94,177.64,177.83,5664.0,174.2863,174.5414,174.2471,174.4335,5664.0
2024-08-09 11:10:00,177.83,177.88,177.77,177.81,5091.0,174.4335,174.4825,174.3746,174.4138,5091.0
2024-08-09 11:20:00,177.81,177.81,177.46,177.46,14746.0,174.4138,174.4138,174.0705,174.0705,14746.0
2024-08-09 11:30:00,177.46,177.58,177.42,177.47,45558.0,174.0705,174.1882,174.0313,174.0803,45558.0
2024-08-09 11:40:00,177.48,177.65,177.44,177.65,17502.0,174.0901,174.2569,174.0509,174.2569,17502.0
2024-08-09 11:50:00,177.65,177.7,177.32,177.35,14091.0,174.2569,174.3059,173.9332,173.9626,14091.0
2024-08-09 12:00:00,177.36,177.44,177.32,177.38,10519.0,173.9724,174.0509,173.9332,173.9921,10519.0
2024-08-09 12:10:00,177.37,177.41,177.26,177.31,37832.0,173.9822,174.0215,173.8743,173.9234,37832.0
2024-08-09 12:20:00,177.31,177.39,177.23,177.39,6244.0,173.9234,174.0019,173.8449,174.0019,6244.0
2024-08-09 12:30:00,177.38,177.63,177.37,177.62,14747.0,173.9921,174.2373,173.9822,174.2275,14747.0
2024-08-09 12:40:00,177.61,177.67,177.53,177.66,5528.0,174.2177,174.2765,174.1392,174.2667,5528.0
2024-08-09 12:50:00,177.67,177.72,177.54,177.7,14016.0,174.2765,174.3256,174.149,174.3059,14016.0
2024-08-09 13:00:00,177.72,177.83,177.64,177.75,11922.0,174.3256,174.4335,174.2471,174.355,11922.0
2024-08-09 13:10:00,177.77,178.09,177.77,178.06,15635.0,174.3746,174.6885,174.3746,174.6591,15635.0
2024-08-09 13:20:00,178.07,178.32,178.03,178.31,17119.0,174.6689,174.9141,174.6296,174.9043,17119.0
2024-08-09 13:30:00,178.33,178.41,178.23,178.29,16111.0,174.9239,175.0024,174.8258,174.8847,16111.0
2024-08-09 13:40:00,178.29,178.29,178.03,178.05,15413.0,174.8847,174.8847,174.6296,174.6493,15413.0
2024-08-09 13:50:00,178.04,178.04,177.76,177.79,29086.0,174.6395,174.6395,174.3648,174.3942,29086.0
2024-08-09 14:00:00,177.8,177.82,177.64,177.76,14145.0,174.404,174.4237,174.2471,174.3648,14145.0
2024-08-09 14:10:00,177.83,177.83,177.57,177.67,14149.0,174.4335,174.4335,174.1784,174.2765,14149.0
2024-08-09 14:20:00,177.68,177.71,177.59,177.62,16708.0,174.2863,174.3158,174.198,174.2275,16708.0
2024-08-09 14:30:00,177.61,177.71,177.49,177.67,21862.0,174.2177,174.3158,174.1,174.2765,21862.0
2024-08-09 14:40:00,177.72,177.89,177.69,177.78,8442.0,174.3256,174.4923,174.2961,174.3844,8442.0
2024-08-09 14:50:00,177.78,177.83,177.6,177.83,20556.0,174.3844,174.4335,174.2079,174.4335,20556.0
2024-08-09 15:00:00,177.87,177.92,177.74,177.88,7785.0,174.4727,174.5217,174.3452,174.4825,7785.0
2024-08-09 15:10:00,177.89,178.04,177.86,178.02,16633.0,174.4923,174.6395,174.4629,174.6198,16633.0
2024-08-09 15:20:00,178.01,178.01,177.81,177.98,39241.0,174.61,174.61,174.4138,174.5806,39241.0
2024-08-09 15:30:00,177.96,178.09,177.88,177.89,32493.0,174.561,174.6885,174.4825,174.4923,32493.0
2024-08-09 15:40:00,177.91,177.97,177.82,177.96,25078.0,174.5119,174.5708,174.4237,174.561,25078.0
2024-08-09 15:50:00,177.93,178.08,177.68,177.95,81088.0,174.5316,174.6787,174.2863,174.5512,81088.0
2024-08-12 09:30:00,178.2,178.32,177.68,177.68,43715.0,174.7964,174.9141,174.2863,174.2863,43715.0
2024-08-12 09:40:00,177.65,177.77,177.08,177.13,37038.0,174.2569,174.3746,173.6978,173.7468,37038.0
2024-08-12 09:50:00,177.12,177.26,176.88,177.03,29602.0,173.737,173.8743,173.5016,173.6487,29602.0
2024-08-12 10:00:00,177.04,177.4,176.94,177.4,45081.0,173.6586,174.0117,173.5605,174.0117,45081.0
2024-08-12 10:10:00,177.39,177.52,177.35,177.41,27112.0,174.0019,174.1294,173.9626,174.0215,27112.0
2024-08-12 10:20:00,177.41,177.57,177.32,177.47,38910.0,174.0215,174.1784,173.9332,174.0803,38910.0
2024-08-12 10:30:00,177.48,177.74,177.48,177.71,128915.0,174.0901,174.3452,174.0901,174.3158,128915.0
2024-08-12 10:40:00,177.72,177.83,177.64,177.75,53385.0,174.3256,174.4335,174.2471,174.355,53385.0
2024-08-12 10:50:00,177.74,177.95,177.7,177.92,48483.0,174.3452,174.5512,174.3059,174.5217,48483.0
2024-08-12 11:00:00,177.91,177.94,177.68,177.71,18427.0,174.5119,174.5414,174.2863,174.3158,18427.0
2024-08-12 11:10:00,177.72,177.77,177.55,177.65,21905.0,174.3256,174.3746,174.1588,174.2569,21905.0
2024-08-12 11:20:00,177.65,177.69,177.08,177.25,42394.0,174.2569,174.2961,173.6978,173.8645,42394.0
2024-08-12 11:30:00,177.19,177.31,177.09,177.22,29998.0,173.8057,173.9234,173.7076,173.8351,29998.0
2024-08-12 11:40:00,177.22,177.26,177.12,177.25,66954.0,173.8351,173.8743,173.737,173.8645,66954.0
2024-08-12 11:50:00,177.25,177.69,177.24,177.68,9354.0,173.8645,174.2961,173.8547,174.2863,9354.0
2024-08-12 12:00:00,177.72,177.79,177.4,177.44,15304.0,174.3256,174.3942,174.0117,174.0509,15304.0
2024-08-12 12:10:00,177.44,177.49,177.36,177.37,24416.0,174.0509,174.1,173.9724,173.9822,24416.0
2024-08-12 12:20:00,177.37,177.43,177.3,177.33,30507.0,173.9822,174.0411,173.9136,173.943,30507.0
2024-08-12 12:30:00,177.34,177.4,177.16,177.3,70690.0,173.9528,174.0117,173.7763,173.9136,70690.0
2024-08-12 12:40:00,177.31,177.4,177.21,177.39,9329.0,173.9234,174.0117,173.8253,174.0019,9329.0
2024-08-12 12:50:00,177.34,177.39,177.07,177.07,14098.0,173.9528,174.0019,173.688,173.688,14098.0
2024-08-12 13:00:00,177.07,177.07,176.88,176.99,16748.0,173.688,173.688,173.5016,173.6095,16748.0
2024-08-12 13:10:00,176.97,177.24,176.94,177.21,9968.0,173.5899,173.8547,173.5605,173.8253,9968.0
2024-08-12 13:20:00,177.2,177.35,177.0,177.17,13500.0,173.8155,173.9626,173.6193,173.7861,13500.0
2024-08-12 13:30:00,177.17,177.31,177.17,177.24,20943.0,173.7861,173.9234,173.7861,173.8547,20943.0
2024-08-12 13:40:00,177.27,177.27,177.0,177.0,16318.0,173.8842,173.8842,173.6193,173.6193,16318.0
2024-08-12 13:50:00,176.95,176.97,176.78,176.9,68688.0,173.5703,173.5899,173.4035,173.5212,68688.0
2024-08-12 14:00:00,176.89,177.01,176.85,176.93,16394.0,173.5114,173.6291,173.4722,173.5507,16394.0
2024-08-12 14:10:00,176.94,177.12,176.94,177.01,21344.0,173.5605,173.737,173.5605,173.6291,21344.0
2024-08-12 14:20:00,177.01,177.1,176.96,176.97,27891.0,173.6291,173.7174,173.5801,173.5899,27891.0
2024-08-12 14:30:00,176.97,177.05,176.93,177.05,30607.0,173.5899,173.6684,173.5507,173.6684,30607.0
2024-08-12 14:40:00,177.04,177.1,176.95,177.06,17388.0,173.6586,173.7174,173.5703,173.6782,17388.0
2024-08-12 14:50:00,177.07,177.16,177.04,177.06,31538.0,173.688,173.7763,173.6586,173.6782,31538.0
2024-08-12 15:00:00,177.08,177.09,176.97,177.02,59479.0,173.6978,173.7076,173.5899,173.6389,59479.0
2024-08-12 15:10:00,177.02,177.16,176.99,177.07,19158.0,173.6389,173.7763,173.6095,173.688,19158.0
2024-08-12 15:20:00,177.1,177.17,177.0,177.09,28731.0,173.7174,173.7861,173.6193,173.7076,28731.0
2024-08-12 15:30:00,177.13,177.18,176.96,177.03,32010.0,173.7468,173.7959,173.5801,173.6487,32010.0
2024-08-12 15:40:00,177.02,177.03,176.86,176.91,44229.0,173.6389,173.6487,173.482,173.531,44229.0
2024-08-12 15:50:00,176.91,177.2,176.84,177.18,247788.0,173.531,173.8155,173.4624,173.7959,247788.0
2024-08-13 09:30:00,177.89,177.89,177.53,177.82,112667.0,174.4923,174.4923,174.1392,174.4237,112667.0
2024-08-13 09:40:00,177.84,178.19,177.84,177.95,32029.0,174.4433,174.7866,174.4433,174.5512,32029.0
2024-08-13 09:50:00,177.98,178.2,177.63,177.72,48445.0,174.5806,174.7964,174.2373,174.3256,48445.0
2024-08-13 10:00:00,177.71,177.73,177.2,177.39,29817.0,174.3158,174.3354,173.8155,174.0019,29817.0
2024-08-13 10:10:00,177.26,177.43,177.17,177.27,17749.0,173.8743,174.0411,173.7861,173.8842,17749.0
2024-08-13 10:20:00,177.22,177.46,177.22,177.43,21395.0,173.8351,174.0705,173.8351,174.0411,21395.0
2024-08-13 10:30:00,177.4,177.44,177.25,177.41,15373.0,174.0117,174.0509,173.8645,174.0215,15373.0
2024-08-13 10:40:00,177.52,177.74,177.5,177.72,14837.0,174.1294,174.3452,174.1098,174.3256,14837.0
2024-08-13 10:50:00,177.76,177.82,177.68,177.78,8836.0,174.3648,174.4237,174.2863,174.3844,8836.0
2024-08-13 11:00:00,177.82,177.9,177.74,177.74,9954.0,174.4237,174.5021,174.3452,174.3452,9954.0
2024-08-13 11:10:00,177.7,177.85,177.7,177.82,12962.0,174.3059,174.4531,174.3059,174.4237,12962.0
2024-08-13 11:20:00,177.84,177.89,177.8,177.85,13518.0,174.4433,174.4923,174.404,174.4531,13518.0
2024-08-13 11:30:00,177.82,177.87,177.8,177.83,25935.0,174.4237,174.4727,174.404,174.4335,25935.0
2024-08-13 11:40:00,177.83,177.96,177.82,177.94,22385.0,174.4335,174.561,174.4237,174.5414,22385.0
2024-08-13 11:50:00,177.94,178.03,177.92,177.99,14429.0,174.5414,174.6296,174.5217,174.5904,14429.0
2024-08-13 12:00:00,177.95,178.13,177.95,178.09,18841.0,174.5512,174.7277,174.5512,174.6885,18841.0
2024-08-13 12:10:00,178.16,178.27,178.08,178.26,19578.0,174.7572,174.8651,174.6787,174.8552,19578.0
2024-08-13 12:20:00,178.26,178.37,178.16,178.17,8506.0,174.8552,174.9631,174.7572,174.767,8506.0
2024-08-13 12:30:00,178.15,178.26,178.06,178.26,13826.0,174.7473,174.8552,174.6591,174.8552,13826.0
2024-08-13 12:40:00,178.26,178.51,178.25,178.51,8229.0,174.8552,175.1005,174.8454,175.1005,8229.0
2024-08-13 12:50:00,178.5,178.6,178.48,178.5,12528.0,175.0907,175.1888,175.071,175.0907,12528.0
2024-08-13 13:00:00,178.46,178.46,178.27,178.28,8167.0,175.0514,175.0514,174.8651,174.8749,8167.0
2024-08-13 13:10:00,178.28,178.35,178.26,178.35,8990.0,174.8749,174.9435,174.8552,174.9435,8990.0
2024-08-13 13:20:00,178.32,178.36,178.29,178.33,13097.0,174.9141,174.9533,174.8847,174.9239,13097.0
2024-08-13 13:30:00,178.33,178.37,178.24,178.31,9252.0,174.9239,174.9631,174.8356,174.9043,9252.0
2024-08-13 13:40:00,178.32,178.34,178.1,178.25,22410.0,174.9141,174.9337,174.6983,174.8454,22410.0
2024-08-13 13:50:00,178.28,178.5,178.27,178.45,12012.0,174.8749,175.0907,174.8651,175.0416,12012.0
2024-08-13 14:00:00,178.5,178.52,178.41,178.41,5922.0,175.0907,175.1103,175.0024,175.0024,5922.0
2024-08-13 14:10:00,178.41,178.5,178.35,178.4,7567.0,175.0024,175.0907,174.9435,174.9926,7567.0
2024-08-13 14:20:00,178.41,178.51,178.41,178.5,20061.0,175.0024,175.1005,175.0024,175.0907,20061.0
2024-08-13 14:30:00,178.47,178.69,178.45,178.66,13883.0,175.0612,175.277,175.0416,175.2476,13883.0
2024-08-13 14:40:00,178.67,178.68,178.54,178.63,11297.0,175.2574,175.2672,175.1299,175.2182,11297.0
2024-08-13 14:50:00,178.61,178.64,178.57,178.59,8137.0,175.1986,175.228,175.1593,175.1789,8137.0
2024-08-13 15:00:00,178.59,178.75,178.57,178.63,12557.0,175.1789,175.3359,175.1593,175.2182,12557.0
2024-08-13 15:10:00,178.62,178.65,178.54,178.58,7388.0,175.2084,175.2378,175.1299,175.1691,7388.0
2024-08-13 15:20:00,178.6,178.68,178.53,178.68,10347.0,175.1888,175.2672,175.1201,175.2672,10347.0
2024-08-13 15:30:00,178.69,178.71,178.6,178.7,43435.0,175.277,175.2967,175.1888,175.2868,43435.0
2024-08-13 15:40:00,178.7,178.97,178.65,178.95,38013.0,175.2868,175.5517,175.2378,175.5321,38013.0
2024-08-13 15:50:00,178.94,178.98,178.58,178.85,172243.0,175.5223,175.5615,175.1691,175.434,172243.0
2024-08-14 09:30:00,178.98,179.13,178.93,179.05,78103.0,175.5615,175.7086,175.5125,175.6302,78103.0
2024-08-14 09:40:00,179.06,179.23,178.95,179.12,31234.0,175.64,175.8067,175.5321,175.6988,31234.0
2024-08-14 09:50:00,179.18,179.29,178.98,178.98,29302.0,175.7577,175.8656,175.5615,175.5615,29302.0
2024-08-14 10:00:00,179.01,179.01,178.84,179.01,11687.0,175.5909,175.5909,175.4242,175.5909,11687.0
2024-08-14 10:10:00,179.04,179.13,178.97,179.12,20278.0,175.6204,175.7086,175.5517,175.6988,20278.0
2024-08-14 10:20:00,179.14,179.32,179.08,179.28,14089.0,175.7184,175.895,175.6596,175.8558,14089.0
2024-08-14 10:30:00,179.25,179.26,178.89,179.0,14988.0,175.8263,175.8361,175.4732,175.5811,14988.0
2024-08-14 10:40:00,179.01,179.16,178.98,179.02,19555.0,175.5909,175.7381,175.5615,175.6007,19555.0
2024-08-14 10:50:00,179.01,179.12,178.95,179.11,5074.0,175.5909,175.6988,175.5321,175.689,5074.0
2024-08-14 11:00:00,179.13,179.21,179.09,179.13,27364.0,175.7086,175.7871,175.6694,175.7086,27364.0
2024-08-14 11:10:00,179.13,179.22,179.12,179.22,10694.0,175.7086,175.7969,175.6988,175.7969,10694.0
2024-08-14 11:20:00,179.23,179.32,179.23,179.32,6664.0,175.8067,175.895,175.8067,175.895,6664.0
2024-08-14 11:30:00,179.32,179.55,179.32,179.51,32831.0,175.895,176.1206,175.895,176.0814,32831.0
2024-08-14 11:40:00,179.52,179.52,179.34,179.37,35126.0,176.0912,176.0912,175.9146,175.944,35126.0
2024-08-14 11:50:00,179.4,179.52,179.4,179.52,14716.0,175.9735,176.0912,175.9735,176.0912,14716.0
2024-08-14 12:00:00,179.52,179.7,179.43,179.65,48173.0,176.0912,176.2677,176.0029,176.2187,48173.0
2024-08-14 12:10:00,179.64,179.75,179.56,179.57,12934.0,176.2089,176.3168,176.1304,176.1402,12934.0
2024-08-14 12:20:00,179.57,179.61,179.16,179.21,16186.0,176.1402,176.1795,175.7381,175.7871,16186.0
2024-08-14 12:30:00,179.21,179.5,179.18,179.5,24513.0,175.7871,176.0716,175.7577,176.0716,24513.0
2024-08-14 12:40:00,179.46,179.5,179.22,179.28,43498.0,176.0323,176.0716,175.7969,175.8558,43498.0
2024-08-14 12:50:00,179.29,179.55,179.29,179.55,14249.0,175.8656,176.1206,175.8656,176.1206,14249.0
2024-08-14 13:00:00,179.46,179.53,179.37,179.53,6299.0,176.0323,176.101,175.944,176.101,6299.0
2024-08-14 13:10:00,179.44,179.48,179.32,179.48,5798.0,176.0127,176.0519,175.895,176.0519,5798.0
2024-08-14 13:20:00,179.4,179.46,179.37,179.46,10466.0,175.9735,176.0323,175.944,176.0323,10466.0
2024-08-14 13:30:00,179.48,179.58,179.42,179.51,11873.0,176.0519,176.15,175.9931,176.0814,11873.0
2024-08-14 13:40:00,179.52,179.6,179.51,179.6,7372.0,176.0912,176.1697,176.0814,176.1697,7372.0
2024-08-14 13:50:00,179.6,179.71,179.55,179.65,12668.0,176.1697,176.2776,176.1206,176.2187,12668.0
2024-08-14 14:00:00,179.66,179.66,179.47,179.52,31025.0,176.2285,176.2285,176.0421,176.0912,31025.0
2024-08-14 14:10:00,179.49,179.55,179.44,179.47,11655.0,176.0618,176.1206,176.0127,176.0421,11655.0
2024-08-14 14:20:00,179.43,179.56,179.43,179.56,19748.0,176.0029,176.1304,176.0029,176.1304,19748.0
2024-08-14 14:30:00,179.59,179.72,179.58,179.69,9633.0,176.1598,176.2874,176.15,176.2579,9633.0
2024-08-14 14:40:00,179.71,179.82,179.71,179.78,11611.0,176.2776,176.3855,176.2776,176.3462,11611.0
2024-08-14 14:50:00,179.81,180.01,179.8,179.99,11165.0,176.3756,176.5718,176.3658,176.5522,11165.0
2024-08-14 15:00:00,179.98,180.0,179.89,179.96,9643.0,176.5424,176.562,176.4541,176.5228,9643.0
2024-08-14 15:10:00,179.96,179.97,179.68,179.68,14393.0,176.5228,176.5326,176.2481,176.2481,14393.0
2024-08-14 15:20:00,179.67,179.72,179.65,179.65,9035.0,176.2383,176.2874,176.2187,176.2187,9035.0
2024-08-14 15:30:00,179.65,179.65,179.53,179.64,19350.0,176.2187,176.2187,176.101,176.2089,19350.0
2024-08-14 15:40:00,179.64,179.72,179.59,179.67,18722.0,176.2089,176.2874,176.1598,176.2383,18722.0
2024-08-14 15:50:00,179.75,179.8,179.49,179.56,105338.0,176.3168,176.3658,176.0618,176.1304,105338.0
2024-08-15 09:30:00,181.26,181.92,181.26,181.65,65799.0,177.7979,178.4453,177.7979,178.1805,65799.0
2024-08-15 09:40:00,181.64,181.68,181.26,181.47,76585.0,178.1707,178.2099,177.7979,178.0039,76585.0
2024-08-15 09:50:00,181.46,181.47,181.03,181.05,15492.0,177.9941,178.0039,177.5723,177.592,15492.0
2024-08-15 10:00:00,181.06,181.23,180.87,180.87,66096.0,177.6018,177.7685,177.4154,177.4154,66096.0
2024-08-15 10:10:00,180.84,181.15,180.79,181.15,18900.0,177.386,177.69,177.3369,177.69,18900.0
2024-08-15 10:20:00,181.13,181.24,180.99,181.16,37501.0,177.6704,177.7783,177.5331,177.6999,37501.0
2024-08-15 10:30:00,181.19,181.33,181.13,181.19,9904.0,177.7293,177.8666,177.6704,177.7293,9904.0
2024-08-15 10:40:00,181.18,181.35,181.16,181.24,3515.0,177.7195,177.8862,177.6999,177.7783,3515.0
2024-08-15 10:50:00,181.34,181.45,181.29,181.45,76810.0,177.8764,177.9843,177.8274,177.9843,76810.0
2024-08-15 11:00:00,181.46,181.7,181.41,181.7,60711.0,177.9941,178.2295,177.9451,178.2295,60711.0
2024-08-15 11:10:00,181.67,181.82,181.63,181.74,38598.0,178.2001,178.3473,178.1609,178.2688,38598.0
2024-08-15 11:20:00,181.74,181.76,181.62,181.62,12745.0,178.2688,178.2884,178.1511,178.1511,12745.0
2024-08-15 11:30:00,181.66,181.76,181.64,181.69,45081.0,178.1903,178.2884,178.1707,178.2197,45081.0
2024-08-15 11:40:00,181.69,181.76,181.62,181.75,88719.0,178.2197,178.2884,178.1511,178.2786,88719.0
2024-08-15 11:50:00,181.76,181.77,181.61,181.61,23489.0,178.2884,178.2982,178.1413,178.1413,23489.0
2024-08-15 12:00:00,181.65,181.76,181.62,181.74,17811.0,178.1805,178.2884,178.1511,178.2688,17811.0
2024-08-15 12:10:00,181.75,181.87,181.75,181.82,7066.0,178.2786,178.3963,178.2786,178.3473,7066.0
2024-08-15 12:20:00,181.85,181.94,181.83,181.94,7915.0,178.3767,178.465,178.3571,178.465,7915.0
2024-08-15 12:30:00,181.92,181.96,181.84,181.88,6460.0,178.4453,178.4846,178.3669,178.4061,6460.0
2024-08-15 12:40:00,181.83,181.85,181.55,181.65,8555.0,178.3571,178.3767,178.0824,178.1805,8555.0
2024-08-15 12:50:00,181.68,181.73,181.67,181.71,5685.0,178.2099,178.259,178.2001,178.2394,5685.0
2024-08-15 13:00:00,181.72,181.73,181.64,181.65,72601.0,178.2492,178.259,178.1707,178.1805,72601.0
2024-08-15 13:10:00,181.64,181.7,181.62,181.68,13312.0,178.1707,178.2295,178.1511,178.2099,13312.0
2024-08-15 13:20:00,181.68,181.84,181.67,181.79,33340.0,178.2099,178.3669,178.2001,178.3178,33340.0
2024-08-15 13:30:00,181.8,181.86,181.78,181.82,7495.0,178.3276,178.3865,178.308,178.3473,7495.0
2024-08-15 13:40:00,181.79,181.85,181.76,181.82,9163.0,178.3178,178.3767,178.2884,178.3473,9163.0
2024-08-15 13:50:00,181.8,181.82,181.73,181.75,32589.0,178.3276,178.3473,178.259,178.2786,32589.0
2024-08-15 14:00:00,181.74,181.86,181.73,181.81,15056.0,178.2688,178.3865,178.259,178.3374,15056.0
2024-08-15 14:10:00,181.78,181.81,181.69,181.75,5985.0,178.308,178.3374,178.2197,178.2786,5985.0
2024-08-15 14:20:00,181.75,181.85,181.72,181.81,13912.0,178.2786,178.3767,178.2492,178.3374,13912.0
2024-08-15 14:30:00,181.83,181.85,181.78,181.85,19218.0,178.3571,178.3767,178.308,178.3767,19218.0
2024-08-15 14:40:00,181.86,181.95,181.86,181.95,37627.0,178.3865,178.4748,178.3865,178.4748,37627.0
2024-08-15 14:50:00,181.93,181.93,181.81,181.84,11452.0,178.4552,178.4552,178.3374,178.3669,11452.0
2024-08-15 15:00:00,181.83,181.87,181.75,181.86,31026.0,178.3571,178.3963,178.2786,178.3865,31026.0
2024-08-15 15:10:00,181.86,181.9,181.79,181.86,40980.0,178.3865,178.4257,178.3178,178.3865,40980.0
2024-08-15 15:20:00,181.89,182.0,181.86,181.98,9930.0,178.4159,178.5238,178.3865,178.5042,9930.0
2024-08-15 15:30:00,181.96,182.03,181.94,182.01,26753.0,178.4846,178.5532,178.465,178.5336,26753.0
2024-08-15 15:40:00,182.01,182.02,181.78,181.82,129868.0,178.5336,178.5434,178.308,178.3473,129868.0
2024-08-15 15:50:00,181.8,181.85,181.57,181.84,281668.0,178.3276,178.3767,178.102,178.3669,281668.0
2024-08-16 09:30:00,181.55,181.9,181.55,181.64,68279.0,178.0824,178.4257,178.0824,178.1707,68279.0
2024-08-16 09:40:00,181.68,181.84,181.65,181.82,16489.0,178.2099,178.3669,178.1805,178.3473,16489.0
2024-08-16 09:50:00,181.82,181.98,181.78,181.9,29147.0,178.3473,178.5042,178.308,178.4257,29147.0
2024-08-16 10:00:00,181.88,182.23,181.71,181.71,59347.0,178.4061,178.7494,178.2394,178.2394,59347.0
2024-08-16 10:10:00,181.69,181.8,181.65,181.75,24679.0,178.2197,178.3276,178.1805,178.2786,24679.0
2024-08-16 10:20:00,181.81,181.81,181.64,181.64,8022.0,178.3374,178.3374,178.1707,178.1707,8022.0
2024-08-16 10:30:00,181.62,181.66,181.49,181.56,24338.0,178.1511,178.1903,178.0236,178.0922,24338.0
2024-08-16 10:40:00,181.57,181.6,181.47,181.56,11128.0,178.102,178.1315,178.0039,178.0922,11128.0
2024-08-16 10:50:00,181.59,181.74,181.59,181.66,14902.0,178.1216,178.2688,178.1216,178.1903,14902.0
2024-08-16 11:00:00,181.65,181.78,181.65,181.73,156849.0,178.1805,178.308,178.1805,178.259,156849.0
2024-08-16 11:10:00,181.76,181.86,181.74,181.85,12995.0,178.2884,178.3865,178.2688,178.3767,12995.0
2024-08-16 11:20:00,181.81,181.95,181.79,181.95,17812.0,178.3374,178.4748,178.3178,178.4748,17812.0
2024-08-16 11:30:00,181.94,181.94,181.78,181.79,21813.0,178.465,178.465,178.308,178.3178,21813.0
2024-08-16 11:40:00,181.79,181.94,181.77,181.91,14166.0,178.3178,178.465,178.2982,178.4355,14166.0
2024-08-16 11:50:00,181.92,182.0,181.9,181.96,15787.0,178.4453,178.5238,178.4257,178.4846,15787.0
2024-08-16 12:00:00,181.91,181.99,181.91,181.98,44137.0,178.4355,178.514,178.4355,178.5042,44137.0
2024-08-16 12:10:00,181.99,182.14,181.98,182.13,22550.0,178.514,178.6611,178.5042,178.6513,22550.0
2024-08-16 12:20:00,182.12,182.12,181.98,182.0,7788.0,178.6415,178.6415,178.5042,178.5238,7788.0
2024-08-16 12:30:00,181.99,182.1,181.98,182.1,10782.0,178.514,178.6219,178.5042,178.6219,10782.0
2024-08-16 12:40:00,182.11,182.12,182.04,182.09,7727.0,178.6317,178.6415,178.5631,178.6121,7727.0
2024-08-16 12:50:00,182.14,182.37,182.13,182.3,6771.0,178.6611,178.8867,178.6513,178.8181,6771.0
2024-08-16 13:00:00,182.29,182.29,182.16,182.17,9113.0,178.8083,178.8083,178.6808,178.6906,9113.0
2024-08-16 13:10:00,182.2,182.3,182.19,182.27,2156.0,178.72,178.8181,178.7102,178.7887,2156.0
2024-08-16 13:20:00,182.26,182.27,182.2,182.22,13883.0,178.7788,178.7887,178.72,178.7396,13883.0
2024-08-16 13:30:00,182.2,182.32,182.2,182.31,8020.0,178.72,178.8377,178.72,178.8279,8020.0
2024-08-16 13:40:00,182.32,182.34,182.26,182.31,12839.0,178.8377,178.8573,178.7788,178.8279,12839.0
2024-08-16 13:50:00,182.31,182.38,182.18,182.37,17890.0,178.8279,178.8966,178.7004,178.8867,17890.0
2024-08-16 14:00:00,182.36,182.37,182.22,182.24,19297.0,178.8769,178.8867,178.7396,178.7592,19297.0
2024-08-16 14:10:00,182.22,182.33,182.19,182.32,13456.0,178.7396,178.8475,178.7102,178.8377,13456.0
2024-08-16 14:20:00,182.32,182.32,182.2,182.28,18900.0,178.8377,178.8377,178.72,178.7985,18900.0
2024-08-16 14:30:00,182.28,182.34,182.24,182.31,31986.0,178.7985,178.8573,178.7592,178.8279,31986.0
2024-08-16 14:40:00,182.32,182.36,182.26,182.33,31196.0,178.8377,178.8769,178.7788,178.8475,31196.0
2024-08-16 14:50:00,182.34,182.47,182.29,182.46,18540.0,178.8573,178.9848,178.8083,178.975,18540.0
2024-08-16 15:00:00,182.44,182.52,182.42,182.43,33725.0,178.9554,179.0339,178.9358,178.9456,33725.0
2024-08-16 15:10:00,182.43,182.46,182.37,182.4,33530.0,178.9456,178.975,178.8867,178.9162,33530.0
2024-08-16 15:20:00,182.39,182.4,182.3,182.31,31669.0,178.9064,178.9162,178.8181,178.8279,31669.0
2024-08-16 15:30:00,182.29,182.46,182.29,182.42,31270.0,178.8083,178.975,178.8083,178.9358,31270.0
2024-08-16 15:40:00,182.43,182.45,182.23,182.29,73161.0,178.9456,178.9652,178.7494,178.8083,73161.0
2024-08-16 15:50:00,182.29,182.42,182.22,182.36,158803.0,178.8083,178.9358,178.7396,178.8769,158803.0
2024-08-19 09:30:00,182.67,183.17,182.55,183.04,71962.0,179.181,179.6715,179.0633,179.544,71962.0
2024-08-19 09:40:00,183.03,183.1,182.89,182.89,16423.0,179.5341,179.6028,179.3968,179.3968,16423.0
2024-08-19 09:50:00,182.88,182.98,182.77,182.91,18472.0,179.387,179.4851,179.2791,179.4164,18472.0
2024-08-19 10:00:00,182.92,183.2,182.92,183.14,94726.0,179.4262,179.7009,179.4262,179.642,94726.0
2024-08-19 10:10:00,183.13,183.15,182.9,182.96,16409.0,179.6322,179.6518,179.4066,179.4655,16409.0
2024-08-19 10:20:00,182.96,183.28,182.96,183.23,19575.0,179.4655,179.7794,179.4655,179.7303,19575.0
2024-08-19 10:30:00,183.19,183.41,183.19,183.37,24522.0,179.6911,179.9069,179.6911,179.8676,24522.0
2024-08-19 10:40:00,183.41,183.56,183.39,183.5,11584.0,179.9069,180.054,179.8873,179.9952,11584.0
2024-08-19 10:50:00,183.53,183.65,183.48,183.63,53935.0,180.0246,180.1423,179.9755,180.1227,53935.0
2024-08-19 11:00:00,183.62,183.62,183.5,183.53,26667.0,180.1129,180.1129,179.9952,180.0246,26667.0
2024-08-19 11:10:00,183.52,183.63,183.5,183.62,9087.0,180.0148,180.1227,179.9952,180.1129,9087.0
2024-08-19 11:20:00,183.6,183.62,183.51,183.51,21601.0,180.0933,180.1129,180.005,180.005,21601.0
2024-08-19 11:30:00,183.55,183.65,183.52,183.56,14020.0,180.0442,180.1423,180.0148,180.054,14020.0
2024-08-19 11:40:00,183.55,183.57,183.48,183.49,12242.0,180.0442,180.0638,179.9755,179.9854,12242.0
2024-08-19 11:50:00,183.52,183.6,183.35,183.45,7031.0,180.0148,180.0933,179.848,179.9461,7031.0
2024-08-19 12:00:00,183.42,183.49,183.36,183.46,20467.0,179.9167,179.9854,179.8578,179.9559,20467.0
2024-08-19 12:10:00,183.46,183.53,183.42,183.43,35582.0,179.9559,180.0246,179.9167,179.9265,35582.0
2024-08-19 12:20:00,183.44,183.55,183.42,183.54,4233.0,179.9363,180.0442,179.9167,180.0344,4233.0
2024-08-19 12:30:00,183.52,183.57,183.51,183.55,15997.0,180.0148,180.0638,180.005,180.0442,15997.0
2024-08-19 12:40:00,183.56,183.56,183.51,183.54,3338.0,180.054,180.054,180.005,180.0344,3338.0
2024-08-19 12:50:00,183.56,183.66,183.56,183.62,17709.0,180.054,180.1521,180.054,180.1129,17709.0
2024-08-19 13:00:00,183.62,183.67,183.56,183.67,5846.0,180.1129,180.1619,180.054,180.1619,5846.0
2024-08-19 13:10:00,183.65,183.65,183.56,183.62,16138.0,180.1423,180.1423,180.054,180.1129,16138.0
2024-08-19 13:20:00,183.6,183.62,183.51,183.54,14805.0,180.0933,180.1129,180.005,180.0344,14805.0
2024-08-19 13:30:00,183.49,183.52,183.42,183.5,5384.0,179.9854,180.0148,179.9167,179.9952,5384.0
2024-08-19 13:40:00,183.51,183.53,183.47,183.5,6424.0,180.005,180.0246,179.9657,179.9952,6424.0
2024-08-19 13:50:00,183.49,183.52,183.43,183.52,7798.0,179.9854,180.0148,179.9265,180.0148,7798.0
2024-08-19 14:00:00,183.51,183.57,183.44,183.45,27204.0,180.005,180.0638,179.9363,179.9461,27204.0
2024-08-19 14:10:00,183.45,183.45,183.4,183.4,12727.0,179.9461,179.9461,179.8971,179.8971,12727.0
2024-08-19 14:20:00,183.42,183.45,183.39,183.42,16049.0,179.9167,179.9461,179.8873,179.9167,16049.0
2024-08-19 14:30:00,183.42,183.49,183.41,183.48,38962.0,179.9167,179.9854,179.9069,179.9755,38962.0
2024-08-19 14:40:00,183.5,183.65,183.5,183.58,25374.0,179.9952,180.1423,179.9952,180.0736,25374.0
2024-08-19 14:50:00,183.57,183.6,183.54,183.57,8668.0,180.0638,180.0933,180.0344,180.0638,8668.0
2024-08-19 15:00:00,183.57,183.57,183.48,183.52,4796.0,180.0638,180.0638,179.9755,180.0148,4796.0
2024-08-19 15:10:00,183.53,183.56,183.49,183.56,10445.0,180.0246,180.054,179.9854,180.054,10445.0
2024-08-19 15:20:00,183.56,183.59,183.5,183.56,22843.0,180.054,180.0834,179.9952,180.054,22843.0
2024-08-19 15:30:00,183.55,183.55,183.44,183.45,12664.0,180.0442,180.0442,179.9363,179.9461,12664.0
2024-08-19 15:40:00,183.46,183.62,183.45,183.55,73952.0,179.9559,180.1129,179.9461,180.0442,73952.0
2024-08-19 15:50:00,183.55,183.74,183.39,183.72,202175.0,180.0442,180.2306,179.8873,180.211,202175.0
2024-08-20 09:30:00,183.61,183.65,183.36,183.43,44674.0,180.1031,180.1423,179.8578,179.9265,44674.0
2024-08-20 09:40:00,183.42,183.68,183.39,183.49,63081.0,179.9167,180.1717,179.8873,179.9854,63081.0
2024-08-20 09:50:00,183.5,183.62,183.42,183.52,39100.0,179.9952,180.1129,179.9167,180.0148,39100.0
2024-08-20 10:00:00,183.52,183.6,183.46,183.46,21682.0,180.0148,180.0933,179.9559,179.9559,21682.0
2024-08-20 10:10:00,183.46,183.46,183.27,183.29,14573.0,179.9559,179.9559,179.7696,179.7892,14573.0
2024-08-20 10:20:00,183.24,183.35,183.16,183.34,17714.0,179.7401,179.848,179.6617,179.8382,17714.0
2024-08-20 10:30:00,183.32,183.37,183.26,183.33,13562.0,179.8186,179.8676,179.7597,179.8284,13562.0
2024-08-20 10:40:00,183.33,183.36,183.21,183.24,13313.0,179.8284,179.8578,179.7107,179.7401,13313.0
2024-08-20 10:50:00,183.24,183.24,183.1,183.12,12428.0,179.7401,179.7401,179.6028,179.6224,12428.0
2024-08-20 11:00:00,183.12,183.18,183.04,183.14,12671.0,179.6224,179.6813,179.544,179.642,12671.0
2024-08-20 11:10:00,183.13,183.13,182.93,182.97,8791.0,179.6322,179.6322,179.4361,179.4753,8791.0
2024-08-20 11:20:00,183.0,183.05,182.88,182.9,12017.0,179.5047,179.5538,179.387,179.4066,12017.0
2024-08-20 11:30:00,182.9,182.94,182.84,182.92,4000.0,179.4066,179.4459,179.3478,179.4262,4000.0
2024-08-20 11:40:00,182.93,182.93,182.83,182.84,4957.0,179.4361,179.4361,179.338,179.3478,4957.0
2024-08-20 11:50:00,182.87,183.11,182.86,183.11,4790.0,179.3772,179.6126,179.3674,179.6126,4790.0
2024-08-20 12:00:00,183.12,183.15,183.02,183.1,60721.0,179.6224,179.6518,179.5243,179.6028,60721.0
2024-08-20 12:10:00,183.12,183.14,182.92,182.93,6403.0,179.6224,179.642,179.4262,179.4361,6403.0
2024-08-20 12:20:00,182.91,183.0,182.87,183.0,11431.0,179.4164,179.5047,179.3772,179.5047,11431.0
2024-08-20 12:30:00,182.98,183.01,182.9,183.01,8759.0,179.4851,179.5145,179.4066,179.5145,8759.0
2024-08-20 12:40:00,183.04,183.04,182.93,183.0,6095.0,179.544,179.544,179.4361,179.5047,6095.0
2024-08-20 12:50:00,183.0,183.02,182.91,182.91,86980.0,179.5047,179.5243,179.4164,179.4164,86980.0
2024-08-20 13:00:00,182.91,182.91,182.72,182.91,36132.0,179.4164,179.4164,179.2301,179.4164,36132.0
2024-08-20 13:10:00,182.92,182.92,182.83,182.89,17212.0,179.4262,179.4262,179.338,179.3968,17212.0
2024-08-20 13:20:00,182.9,182.9,182.83,182.84,6689.0,179.4066,179.4066,179.338,179.3478,6689.0
2024-08-20 13:30:00,182.83,182.84,182.7,182.75,4382.0,179.338,179.3478,179.2104,179.2595,4382.0
2024-08-20 13:40:00,182.75,182.84,182.72,182.83,7737.0,179.2595,179.3478,179.2301,179.338,7737.0
2024-08-20 13:50:00,182.81,182.83,182.76,182.78,2547.0,179.3183,179.338,179.2693,179.2889,2547.0
2024-08-20 14:00:00,182.77,182.93,182.77,182.91,18810.0,179.2791,179.4361,179.2791,179.4164,18810.0
2024-08-20 14:10:00,182.96,183.14,182.94,183.14,14899.0,179.4655,179.642,179.4459,179.642,14899.0
2024-08-20 14:20:00,183.12,183.22,183.12,183.15,20227.0,179.6224,179.7205,179.6224,179.6518,20227.0
2024-08-20 14:30:00,183.16,183.16,183.08,183.11,6939.0,179.6617,179.6617,179.5832,179.6126,6939.0
2024-08-20 14:40:00,183.12,183.13,183.0,183.07,2572.0,179.6224,179.6322,179.5047,179.5734,2572.0
2024-08-20 14:50:00,183.11,183.11,183.01,183.01,9874.0,179.6126,179.6126,179.5145,179.5145,9874.0
2024-08-20 15:00:00,183.03,183.07,182.98,183.04,14725.0,179.5341,179.5734,179.4851,179.544,14725.0
2024-08-20 15:10:00,183.05,183.08,182.98,183.04,10068.0,179.5538,179.5832,179.4851,179.544,10068.0
2024-08-20 15:20:00,183.07,183.07,183.0,183.0,13140.0,179.5734,179.5734,179.5047,179.5047,13140.0
2024-08-20 15:30:00,182.99,183.04,182.93,182.94,30956.0,179.4949,179.544,179.4361,179.4459,30956.0
2024-08-20 15:40:00,182.94,182.96,182.83,182.94,35649.0,179.4459,179.4655,179.338,179.4459,35649.0
2024-08-20 15:50:00,182.98,183.03,182.83,182.93,111807.0,179.4851,179.5341,179.338,179.4361,111807.0
2024-08-21 09:30:00,183.62,183.95,183.62,183.68,54698.0,180.1129,180.4366,180.1129,180.1717,54698.0
2024-08-21 09:40:00,183.64,183.65,183.44,183.53,11410.0,180.1325,180.1423,179.9363,180.0246,11410.0
2024-08-21 09:50:00,183.53,183.63,183.47,183.59,14786.0,180.0246,180.1227,179.9657,180.0834,14786.0
2024-08-21 10:00:00,183.58,183.65,183.3,183.37,13422.0,180.0736,180.1423,179.799,179.8676,13422.0
2024-08-21 10:10:00,183.36,183.38,183.06,183.33,13286.0,179.8578,179.8775,179.5636,179.8284,13286.0
2024-08-21 10:20:00,183.32,183.52,183.28,183.5,8362.0,179.8186,180.0148,179.7794,179.9952,8362.0
2024-08-21 10:30:00,183.53,183.83,183.42,183.75,21170.0,180.0246,180.3189,179.9167,180.2404,21170.0
2024-08-21 10:40:00,183.77,183.94,183.59,183.62,18707.0,180.26,180.4268,180.0834,180.1129,18707.0
2024-08-21 10:50:00,183.56,183.57,183.18,183.35,25101.0,180.054,180.0638,179.6813,179.848,25101.0
2024-08-21 11:00:00,183.32,183.45,183.18,183.4,60586.0,179.8186,179.9461,179.6813,179.8971,60586.0
2024-08-21 11:10:00,183.43,183.69,183.43,183.64,28041.0,179.9265,180.1815,179.9265,180.1325,28041.0
2024-08-21 11:20:00,183.66,183.7,183.61,183.64,14790.0,180.1521,180.1913,180.1031,180.1325,14790.0
2024-08-21 11:30:00,183.64,183.73,183.6,183.7,11642.0,180.1325,180.2208,180.0933,180.1913,11642.0
2024-08-21 11:40:00,183.71,183.78,183.55,183.55,8269.0,180.2012,180.2698,180.0442,180.0442,8269.0
2024-08-21 11:50:00,183.46,183.47,183.33,183.36,5722.0,179.9559,179.9657,179.8284,179.8578,5722.0
2024-08-21 12:00:00,183.3,183.38,183.26,183.37,8981.0,179.799,179.8775,179.7597,179.8676,8981.0
2024-08-21 12:10:00,183.35,183.42,183.34,183.37,11562.0,179.848,179.9167,179.8382,179.8676,11562.0
2024-08-21 12:20:00,183.44,183.54,183.41,183.52,3260.0,179.9363,180.0344,179.9069,180.0148,3260.0
2024-08-21 12:30:00,183.53,183.63,183.52,183.62,3855.0,180.0246,180.1227,180.0148,180.1129,3855.0
2024-08-21 12:40:00,183.61,183.67,183.59,183.66,17054.0,180.1031,180.1619,180.0834,180.1521,17054.0
2024-08-21 12:50:00,183.67,183.75,183.63,183.72,4903.0,180.1619,180.2404,180.1227,180.211,4903.0
2024-08-21 13:00:00,183.7,183.77,183.7,183.71,17369.0,180.1913,180.26,180.1913,180.2012,17369.0
2024-08-21 13:10:00,183.7,183.76,183.66,183.74,7770.0,180.1913,180.2502,180.1521,180.2306,7770.0
2024-08-21 13:20:00,183.74,183.75,183.68,183.7,4581.0,180.2306,180.2404,180.1717,180.1913,4581.0
2024-08-21 13:30:00,183.73,183.74,183.67,183.72,3370.0,180.2208,180.2306,180.1619,180.211,3370.0
2024-08-21 13:40:00,183.67,183.75,183.6,183.71,7528.0,180.1619,180.2404,180.0933,180.2012,7528.0
2024-08-21 13:50:00,183.71,183.76,183.65,183.67,5571.0,180.2012,180.2502,180.1423,180.1619,5571.0
2024-08-21 14:00:00,183.71,183.8,183.63,183.66,17902.0,180.2012,180.2894,180.1227,180.1521,17902.0
2024-08-21 14:10:00,183.7,183.82,183.68,183.77,9389.0,180.1913,180.3091,180.1717,180.26,9389.0
2024-08-21 14:20:00,183.75,183.87,183.74,183.87,10085.0,180.2404,180.3581,180.2306,180.3581,10085.0
2024-08-21 14:30:00,183.91,184.03,183.77,183.82,13527.0,180.3973,180.515,180.26,180.3091,13527.0
2024-08-21 14:40:00,183.84,183.86,183.76,183.84,5144.0,180.3287,180.3483,180.2502,180.3287,5144.0
2024-08-21 14:50:00,183.85,183.92,183.84,183.87,27495.0,180.3385,180.4071,180.3287,180.3581,27495.0
2024-08-21 15:00:00,183.87,183.89,183.67,183.68,14393.0,180.3581,180.3777,180.1619,180.1717,14393.0
2024-08-21 15:10:00,183.71,183.79,183.7,183.71,8653.0,180.2012,180.2796,180.1913,180.2012,8653.0
2024-08-21 15:20:00,183.66,183.76,183.55,183.75,12181.0,180.1521,180.2502,180.0442,180.2404,12181.0
2024-08-21 15:30:00,183.7,183.81,183.63,183.81,249374.0,180.1913,180.2992,180.1227,180.2992,249374.0
2024-08-21 15:40:00,183.83,183.83,183.71,183.79,35281.0,180.3189,180.3189,180.2012,180.2796,35281.0
2024-08-21 15:50:00,183.8,183.98,183.7,183.94,151322.0,180.2894,180.466,180.1913,180.4268,151322.0
2024-08-22 09:30:00,184.08,184.43,184.08,184.38,19253.0,180.5641,180.9074,180.5641,180.8584,19253.0
2024-08-22 09:40:00,184.37,184.54,183.82,183.83,33443.0,180.8485,181.0153,180.3091,180.3189,33443.0
2024-08-22 09:50:00,183.82,183.96,183.66,183.91,43282.0,180.3091,180.4464,180.1521,180.3973,43282.0
2024-08-22 10:00:00,183.9,183.9,183.64,183.65,8807.0,180.3875,180.3875,180.1325,180.1423,8807.0
2024-08-22 10:10:00,183.69,183.72,183.55,183.68,11141.0,180.1815,180.211,180.0442,180.1717,11141.0
2024-08-22 10:20:00,183.69,183.75,183.62,183.7,23449.0,180.1815,180.2404,180.1129,180.1913,23449.0
2024-08-22 10:30:00,183.65,183.84,183.59,183.81,64914.0,180.1423,180.3287,180.0834,180.2992,64914.0
2024-08-22 10:40:00,183.8,183.86,183.78,183.82,13532.0,180.2894,180.3483,180.2698,180.3091,13532.0
2024-08-22 10:50:00,183.81,183.96,183.81,183.84,16970.0,180.2992,180.4464,180.2992,180.3287,16970.0
2024-08-22 11:00:00,183.88,183.96,183.7,183.74,8917.0,180.3679,180.4464,180.1913,180.2306,8917.0
2024-08-22 11:10:00,183.73,183.76,183.5,183.5,6609.0,180.2208,180.2502,179.9952,179.9952,6609.0
2024-08-22 11:20:00,183.49,183.59,183.41,183.59,10332.0,179.9854,180.0834,179.9069,180.0834,10332.0
2024-08-22 11:30:00,183.6,183.84,183.59,183.82,7578.0,180.0933,180.3287,180.0834,180.3091,7578.0
2024-08-22 11:40:00,183.83,183.86,183.59,183.61,33760.0,180.3189,180.3483,180.0834,180.1031,33760.0
2024-08-22 11:50:00,183.63,183.68,183.56,183.68,4868.0,180.1227,180.1717,180.054,180.1717,4868.0
2024-08-22 12:00:00,183.62,183.8,183.62,183.73,19029.0,180.1129,180.2894,180.1129,180.2208,19029.0
2024-08-22 12:10:00,183.77,183.84,183.73,183.84,6281.0,180.26,180.3287,180.2208,180.3287,6281.0
2024-08-22 12:20:00,183.87,184.06,183.87,184.0,25620.0,180.3581,180.5445,180.3581,180.4856,25620.0
2024-08-22 12:30:00,184.0,184.12,184.0,184.09,27543.0,180.4856,180.6033,180.4856,180.5739,27543.0
2024-08-22 12:40:00,184.09,184.13,183.9,183.9,9375.0,180.5739,180.6131,180.3875,180.3875,9375.0
2024-08-22 12:50:00,183.91,183.94,183.5,183.57,5168.0,180.3973,180.4268,179.9952,180.0638,5168.0
2024-08-22 13:00:00,183.52,183.57,183.38,183.56,27148.0,180.0148,180.0638,179.8775,180.054,27148.0
2024-08-22 13:10:00,183.59,183.79,183.56,183.69,5679.0,180.0834,180.2796,180.054,180.1815,5679.0
2024-08-22 13:20:00,183.67,183.71,183.45,183.46,17755.0,180.1619,180.2012,179.9461,179.9559,17755.0
2024-08-22 13:30:00,183.44,183.55,183.19,183.5,50253.0,179.9363,180.0442,179.6911,179.9952,50253.0
2024-08-22 13:40:00,183.46,183.59,183.42,183.43,13799.0,179.9559,180.0834,179.9167,179.9265,13799.0
2024-08-22 13:50:00,183.44,183.49,183.17,183.19,13848.0,179.9363,179.9854,179.6715,179.6911,13848.0
2024-08-22 14:00:00,183.19,183.49,183.19,183.48,8480.0,179.6911,179.9854,179.6911,179.9755,8480.0
2024-08-22 14:10:00,183.49,183.68,183.46,183.68,27653.0,179.9854,180.1717,179.9559,180.1717,27653.0
2024-08-22 14:20:00,183.73,183.75,183.55,183.67,22385.0,180.2208,180.2404,180.0442,180.1619,22385.0
2024-08-22 14:30:00,183.6,183.7,183.57,183.63,27928.0,180.0933,180.1913,180.0638,180.1227,27928.0
2024-08-22 14:40:00,183.63,183.71,183.59,183.63,20366.0,180.1227,180.2012,180.0834,180.1227,20366.0
2024-08-22 14:50:00,183.58,183.66,183.47,183.51,14341.0,180.0736,180.1521,179.9657,180.005,14341.0
2024-08-22 15:00:00,183.5,183.73,183.5,183.64,10304.0,179.9952,180.2208,179.9952,180.1325,10304.0
2024-08-22 15:10:00,183.67,183.8,183.65,183.69,14580.0,180.1619,180.2894,180.1423,180.1815,14580.0
2024-08-22 15:20:00,183.7,183.7,183.52,183.59,6222.0,180.1913,180.1913,180.0148,180.0834,6222.0
2024-08-22 15:30:00,183.61,183.7,183.6,183.63,6874.0,180.1031,180.1913,180.0933,180.1227,6874.0
2024-08-22 15:40:00,183.58,183.63,183.5,183.6,77343.0,180.0736,180.1227,179.9952,180.0933,77343.0
2024-08-22 15:50:00,183.61,183.71,183.26,183.69,137755.0,180.1031,180.2012,179.7597,180.1815,137755.0
2024-08-23 09:30:00,184.45,184.68,184.36,184.56,44821.0,180.927,181.1526,180.8387,181.0349,44821.0
2024-08-23 09:40:00,184.56,184.62,184.39,184.4,17859.0,181.0349,181.0938,180.8682,180.878,17859.0
2024-08-23 09:50:00,184.37,184.42,184.14,184.41,36753.0,180.8485,180.8976,180.6229,180.8878,36753.0
2024-08-23 10:00:00,184.53,185.17,184.53,185.14,87888.0,181.0055,181.6333,181.0055,181.6038,87888.0
2024-08-23 10:10:00,185.13,185.46,184.83,184.89,40670.0,181.594,181.9177,181.2998,181.3586,40670.0
2024-08-23 10:20:00,184.96,185.47,184.89,185.41,18866.0,181.4273,181.9275,181.3586,181.8687,18866.0
2024-08-23 10:30:00,185.41,185.48,185.15,185.25,53314.0,181.8687,181.9373,181.6136,181.7117,53314.0
2024-08-23 10:40:00,185.25,185.48,184.91,185.0,156525.0,181.7117,181.9373,181.3782,181.4665,156525.0
2024-08-23 10:50:00,184.99,185.45,184.95,185.42,39593.0,181.4567,181.9079,181.4175,181.8785,39593.0
2024-08-23 11:00:00,185.36,185.56,185.3,185.54,9562.0,181.8196,182.0158,181.7608,181.9962,9562.0
2024-08-23 11:10:00,185.51,185.95,185.4,185.95,13328.0,181.9668,182.3984,181.8589,182.3984,13328.0
2024-08-23 11:20:00,185.92,185.92,185.75,185.84,23387.0,182.3689,182.3689,182.2022,182.2905,23387.0
2024-08-23 11:30:00,185.85,185.95,185.82,185.86,17056.0,182.3003,182.3984,182.2709,182.3101,17056.0
2024-08-23 11:40:00,185.88,185.95,185.46,185.61,9788.0,182.3297,182.3984,181.9177,182.0649,9788.0
2024-08-23 11:50:00,185.56,185.56,185.25,185.25,7169.0,182.0158,182.0158,181.7117,181.7117,7169.0
2024-08-23 12:00:00,185.18,185.19,184.85,185.06,52180.0,181.6431,181.6529,181.3194,181.5254,52180.0
2024-08-23 12:10:00,185.08,185.12,184.86,185.05,38293.0,181.545,181.5842,181.3292,181.5156,38293.0
2024-08-23 12:20:00,185.07,185.07,184.79,184.87,13028.0,181.5352,181.5352,181.2605,181.339,13028.0
2024-08-23 12:30:00,184.88,185.14,184.87,185.06,33194.0,181.3488,181.6038,181.339,181.5254,33194.0
2024-08-23 12:40:00,184.95,184.95,184.65,184.79,8178.0,181.4175,181.4175,181.1232,181.2605,8178.0
2024-08-23 12:50:00,184.87,185.24,184.87,185.18,7336.0,181.339,181.7019,181.339,181.6431,7336.0
2024-08-23 13:00:00,185.17,185.24,185.17,185.22,6214.0,181.6333,181.7019,181.6333,181.6823,6214.0
2024-08-23 13:10:00,185.22,185.34,185.22,185.25,3594.0,181.6823,181.8,181.6823,181.7117,3594.0
2024-08-23 13:20:00,185.32,185.41,185.3,185.41,8952.0,181.7804,181.8687,181.7608,181.8687,8952.0
2024-08-23 13:30:00,185.38,185.38,185.34,185.36,2498.0,181.8393,181.8393,181.8,181.8196,2498.0
2024-08-23 13:40:00,185.34,185.46,185.33,185.37,6791.0,181.8,181.9177,181.7902,181.8294,6791.0
2024-08-23 13:50:00,185.4,185.4,185.31,185.39,3047.0,181.8589,181.8589,181.7706,181.8491,3047.0
2024-08-23 14:00:00,185.34,185.45,185.34,185.44,3977.0,181.8,181.9079,181.8,181.8981,3977.0
2024-08-23 14:10:00,185.39,185.49,185.39,185.47,9434.0,181.8491,181.9472,181.8491,181.9275,9434.0
2024-08-23 14:20:00,185.46,185.5,185.35,185.49,5890.0,181.9177,181.957,181.8098,181.9472,5890.0
2024-08-23 14:30:00,185.45,185.47,185.41,185.44,4320.0,181.9079,181.9275,181.8687,181.8981,4320.0
2024-08-23 14:40:00,185.5,185.56,185.45,185.52,16477.0,181.957,182.0158,181.9079,181.9766,16477.0
2024-08-23 14:50:00,185.49,185.51,185.4,185.48,14673.0,181.9472,181.9668,181.8589,181.9373,14673.0
2024-08-23 15:00:00,185.49,185.49,185.36,185.49,11563.0,181.9472,181.9472,181.8196,181.9472,11563.0
2024-08-23 15:10:00,185.51,185.69,185.51,185.67,11363.0,181.9668,182.1433,181.9668,182.1237,11363.0
2024-08-23 15:20:00,185.69,185.8,185.64,185.8,5295.0,182.1433,182.2512,182.0943,182.2512,5295.0
2024-08-23 15:30:00,185.79,185.83,185.58,185.64,103420.0,182.2414,182.2807,182.0354,182.0943,103420.0
2024-08-23 15:40:00,185.65,185.79,185.5,185.76,155617.0,182.1041,182.2414,181.957,182.212,155617.0
2024-08-23 15:50:00,185.78,185.99,185.64,185.84,152542.0,182.2316,182.4376,182.0943,182.2905,152542.0
2024-08-26 09:30:00,186.36,186.76,186.36,186.61,309262.0,182.8005,183.1929,182.8005,183.0458,309262.0
2024-08-26 09:40:00,186.59,186.89,186.55,186.87,17647.0,183.0261,183.3204,182.9869,183.3008,17647.0
2024-08-26 09:50:00,186.89,186.94,186.68,186.86,17163.0,183.3204,183.3695,183.1144,183.291,17163.0
2024-08-26 10:00:00,186.89,186.97,186.78,186.97,25637.0,183.3204,183.3989,183.2125,183.3989,25637.0
2024-08-26 10:10:00,187.0,187.07,186.87,186.91,68694.0,183.4283,183.497,183.3008,183.34,68694.0
2024-08-26 10:20:00,186.93,187.09,186.88,187.09,21006.0,183.3597,183.5166,183.3106,183.5166,21006.0
2024-08-26 10:30:00,187.08,187.17,186.99,187.08,14558.0,183.5068,183.5951,183.4185,183.5068,14558.0
2024-08-26 10:40:00,187.03,187.13,186.86,186.86,8110.0,183.4577,183.5558,183.291,183.291,8110.0
2024-08-26 10:50:00,186.84,186.88,186.58,186.58,122763.0,183.2714,183.3106,183.0163,183.0163,122763.0
2024-08-26 11:00:00,186.57,186.58,186.36,186.37,19413.0,183.0065,183.0163,182.8005,182.8103,19413.0
2024-08-26 11:10:00,186.39,186.46,186.34,186.34,6925.0,182.83,182.8986,182.7809,182.7809,6925.0
2024-08-26 11:20:00,186.32,186.32,186.14,186.14,6288.0,182.7613,182.7613,182.5847,182.5847,6288.0
2024-08-26 11:30:00,186.1,186.18,186.06,186.09,6112.0,182.5455,182.624,182.5063,182.5357,6112.0
2024-08-26 11:40:00,186.18,186.26,186.03,186.15,2643.0,182.624,182.7024,182.4768,182.5945,2643.0
2024-08-26 11:50:00,186.17,186.19,186.11,186.17,1887.0,182.6142,182.6338,182.5553,182.6142,1887.0
2024-08-26 12:00:00,186.1,186.21,186.09,186.18,25326.0,182.5455,182.6534,182.5357,182.624,25326.0
2024-08-26 12:10:00,186.2,186.31,186.15,186.31,5838.0,182.6436,182.7515,182.5945,182.7515,5838.0
2024-08-26 12:20:00,186.32,186.41,186.31,186.37,37555.0,182.7613,182.8496,182.7515,182.8103,37555.0
2024-08-26 12:30:00,186.39,186.42,186.34,186.39,6498.0,182.83,182.8594,182.7809,182.83,6498.0
2024-08-26 12:40:00,186.42,186.45,186.38,186.45,1246.0,182.8594,182.8888,182.8202,182.8888,1246.0
2024-08-26 12:50:00,186.45,186.6,186.44,186.6,6246.0,182.8888,183.036,182.879,183.036,6246.0
2024-08-26 13:00:00,186.56,186.66,186.56,186.61,3900.0,182.9967,183.0948,182.9967,183.0458,3900.0
2024-08-26 13:10:00,186.6,186.62,186.5,186.5,3309.0,183.036,183.0556,182.9379,182.9379,3309.0
2024-08-26 13:20:00,186.51,186.56,186.47,186.47,3144.0,182.9477,182.9967,182.9084,182.9084,3144.0
2024-08-26 13:30:00,186.45,186.45,186.32,186.34,5814.0,182.8888,182.8888,182.7613,182.7809,5814.0
2024-08-26 13:40:00,186.23,186.26,185.99,186.04,7126.0,182.673,182.7024,182.4376,182.4867,7126.0
2024-08-26 13:50:00,186.01,186.06,185.96,186.03,12615.0,182.4572,182.5063,182.4082,182.4768,12615.0
2024-08-26 14:00:00,186.0,186.13,185.97,186.01,8944.0,182.4474,182.5749,182.418,182.4572,8944.0
2024-08-26 14:10:00,185.98,186.06,185.96,186.05,8020.0,182.4278,182.5063,182.4082,182.4965,8020.0
2024-08-26 14:20:00,186.09,186.21,186.09,186.19,12247.0,182.5357,182.6534,182.5357,182.6338,12247.0
2024-08-26 14:30:00,186.19,186.3,186.11,186.25,14055.0,182.6338,182.7417,182.5553,182.6926,14055.0
2024-08-26 14:40:00,186.24,186.28,186.16,186.16,4111.0,182.6828,182.7221,182.6044,182.6044,4111.0
2024-08-26 14:50:00,186.19,186.25,186.1,186.25,8747.0,182.6338,182.6926,182.5455,182.6926,8747.0
2024-08-26 15:00:00,186.24,186.24,186.13,186.17,12605.0,182.6828,182.6828,182.5749,182.6142,12605.0
2024-08-26 15:10:00,186.17,186.26,186.17,186.23,9669.0,182.6142,182.7024,182.6142,182.673,9669.0
2024-08-26 15:20:00,186.25,186.27,186.19,186.2,6429.0,182.6926,182.7123,182.6338,182.6436,6429.0
2024-08-26 15:30:00,186.15,186.22,186.12,186.18,13919.0,182.5945,182.6632,182.5651,182.624,13919.0
2024-08-26 15:40:00,186.17,186.27,186.1,186.11,26382.0,182.6142,182.7123,182.5455,182.5553,26382.0
2024-08-26 15:50:00,186.12,186.2,185.95,186.2,111313.0,182.5651,182.6436,182.3984,182.6436,111313.0
2024-08-27 09:30:00,185.99,186.04,185.78,185.87,50638.0,182.4376,182.4867,182.2316,182.3199,50638.0
2024-08-27 09:40:00,185.89,186.2,185.86,186.1,35632.0,182.3395,182.6436,182.3101,182.5455,35632.0
2024-08-27 09:50:00,186.09,186.17,185.82,185.83,32565.0,182.5357,182.6142,182.2709,182.2807,32565.0
2024-08-27 10:00:00,185.85,186.02,185.76,185.94,51164.0,182.3003,182.467,182.212,182.3886,51164.0
2024-08-27 10:10:00,185.92,185.93,185.65,185.85,34590.0,182.3689,182.3788,182.1041,182.3003,34590.0
2024-08-27 10:20:00,185.88,186.05,185.88,186.01,31216.0,182.3297,182.4965,182.3297,182.4572,31216.0
2024-08-27 10:30:00,186.01,186.13,185.99,186.09,30334.0,182.4572,182.5749,182.4376,182.5357,30334.0
2024-08-27 10:40:00,186.11,186.15,186.07,186.11,31791.0,182.5553,182.5945,182.5161,182.5553,31791.0
2024-08-27 10:50:00,186.1,186.16,186.03,186.11,37501.0,182.5455,182.6044,182.4768,182.5553,37501.0
2024-08-27 11:00:00,186.12,186.19,186.08,186.1,39237.0,182.5651,182.6338,182.5259,182.5455,39237.0
2024-08-27 11:10:00,186.1,186.11,185.8,185.83,16041.0,182.5455,182.5553,182.2512,182.2807,16041.0
2024-08-27 11:20:00,185.85,185.97,185.83,185.88,3911.0,182.3003,182.418,182.2807,182.3297,3911.0
2024-08-27 11:30:00,185.84,185.84,185.65,185.75,13377.0,182.2905,182.2905,182.1041,182.2022,13377.0
2024-08-27 11:40:00,185.74,185.87,185.74,185.8,16189.0,182.1924,182.3199,182.1924,182.2512,16189.0
2024-08-27 11:50:00,185.8,185.87,185.79,185.86,6967.0,182.2512,182.3199,182.2414,182.3101,6967.0
2024-08-27 12:00:00,185.88,185.91,185.76,185.8,11223.0,182.3297,182.3591,182.212,182.2512,11223.0
2024-08-27 12:10:00,185.81,185.95,185.8,185.91,16798.0,182.261,182.3984,182.2512,182.3591,16798.0
2024-08-27 12:20:00,185.93,185.94,185.78,185.83,6772.0,182.3788,182.3886,182.2316,182.2807,6772.0
2024-08-27 12:30:00,185.81,185.84,185.73,185.74,11837.0,182.261,182.2905,182.1826,182.1924,11837.0
2024-08-27 12:40:00,185.73,185.79,185.62,185.79,10680.0,182.1826,182.2414,182.0747,182.2414,10680.0
2024-08-27 12:50:00,185.79,185.9,185.79,185.8,10669.0,182.2414,182.3493,182.2414,182.2512,10669.0
2024-08-27 13:00:00,185.81,185.97,185.81,185.87,9425.0,182.261,182.418,182.261,182.3199,9425.0
2024-08-27 13:10:00,185.91,185.95,185.88,185.91,9878.0,182.3591,182.3984,182.3297,182.3591,9878.0
2024-08-27 13:20:00,185.92,186.09,185.92,186.08,3896.0,182.3689,182.5357,182.3689,182.5259,3896.0
2024-08-27 13:30:00,186.1,186.14,186.04,186.11,8684.0,182.5455,182.5847,182.4867,182.5553,8684.0
2024-08-27 13:40:00,186.1,186.14,186.06,186.08,2830.0,182.5455,182.5847,182.5063,182.5259,2830.0
2024-08-27 13:50:00,186.09,186.11,186.04,186.05,8883.0,182.5357,182.5553,182.4867,182.4965,8883.0
2024-08-27 14:00:00,186.08,186.12,186.01,186.06,3937.0,182.5259,182.5651,182.4572,182.5063,3937.0
2024-08-27 14:10:00,186.1,186.18,186.09,186.17,5074.0,182.5455,182.624,182.5357,182.6142,5074.0
2024-08-27 14:20:00,186.17,186.17,186.06,186.13,15826.0,182.6142,182.6142,182.5063,182.5749,15826.0
2024-08-27 14:30:00,186.11,186.15,186.1,186.11,7644.0,182.5553,182.5945,182.5455,182.5553,7644.0
2024-08-27 14:40:00,186.13,186.15,186.08,186.13,12557.0,182.5749,182.5945,182.5259,182.5749,12557.0
2024-08-27 14:50:00,186.12,186.17,186.1,186.1,12506.0,182.5651,182.6142,182.5455,182.5455,12506.0
2024-08-27 15:00:00,186.08,186.13,186.02,186.1,6314.0,182.5259,182.5749,182.467,182.5455,6314.0
2024-08-27 15:10:00,186.09,186.16,186.09,186.11,19502.0,182.5357,182.6044,182.5357,182.5553,19502.0
2024-08-27 15:20:00,186.11,186.22,186.09,186.17,9164.0,182.5553,182.6632,182.5357,182.6142,9164.0
2024-08-27 15:30:00,186.13,186.17,186.06,186.08,16076.0,182.5749,182.6142,182.5063,182.5259,16076.0
2024-08-27 15:40:00,186.08,186.19,186.02,186.17,15430.0,182.5259,182.6338,182.467,182.6142,15430.0
2024-08-27 15:50:00,186.16,186.26,186.09,186.16,91856.0,182.6044,182.7024,182.5357,182.6044,91856.0
2024-08-28 09:30:00,185.93,186.13,185.81,186.13,101874.0,182.3788,182.5749,182.261,182.5749,101874.0
2024-08-28 09:40:00,186.13,186.42,186.03,186.4,21310.0,182.5749,182.8594,182.4768,182.8398,21310.0
2024-08-28 09:50:00,186.49,186.77,186.49,186.55,42216.0,182.9281,183.2027,182.9281,182.9869,42216.0
2024-08-28 10:00:00,186.51,186.57,186.37,186.5,39829.0,182.9477,183.0065,182.8103,182.9379,39829.0
2024-08-28 10:10:00,186.51,186.52,186.38,186.39,12249.0,182.9477,182.9575,182.8202,182.83,12249.0
2024-08-28 10:20:00,186.37,186.41,186.24,186.28,7845.0,182.8103,182.8496,182.6828,182.7221,7845.0
2024-08-28 10:30:00,186.28,186.54,186.25,186.53,13748.0,182.7221,182.9771,182.6926,182.9673,13748.0
2024-08-28 10:40:00,186.51,186.51,186.36,186.38,9550.0,182.9477,182.9477,182.8005,182.8202,9550.0
2024-08-28 10:50:00,186.44,186.55,186.37,186.55,7492.0,182.879,182.9869,182.8103,182.9869,7492.0
2024-08-28 11:00:00,186.54,186.6,186.42,186.56,18814.0,182.9771,183.036,182.8594,182.9967,18814.0
2024-08-28 11:10:00,186.58,186.6,186.33,186.34,17953.0,183.0163,183.036,182.7711,182.7809,17953.0
2024-08-28 11:20:00,186.33,186.36,186.22,186.28,8284.0,182.7711,182.8005,182.6632,182.7221,8284.0
2024-08-28 11:30:00,186.22,186.22,186.09,186.18,9285.0,182.6632,182.6632,182.5357,182.624,9285.0
2024-08-28 11:40:00,186.17,186.17,185.94,185.94,19005.0,182.6142,182.6142,182.3886,182.3886,19005.0
2024-08-28 11:50:00,185.93,186.04,185.93,186.0,22144.0,182.3788,182.4867,182.3788,182.4474,22144.0
2024-08-28 12:00:00,186.01,186.04,185.75,185.79,13889.0,182.4572,182.4867,182.2022,182.2414,13889.0
2024-08-28 12:10:00,185.77,185.86,185.68,185.76,27750.0,182.2218,182.3101,182.1335,182.212,27750.0
2024-08-28 12:20:00,185.74,185.75,185.51,185.59,5283.0,182.1924,182.2022,181.9668,182.0452,5283.0
2024-08-28 12:30:00,185.55,185.64,185.53,185.64,2843.0,182.006,182.0943,181.9864,182.0943,2843.0
2024-08-28 12:40:00,185.61,185.75,185.61,185.73,3835.0,182.0649,182.2022,182.0649,182.1826,3835.0
2024-08-28 12:50:00,185.71,185.81,185.71,185.81,2262.0,182.163,182.261,182.163,182.261,2262.0
2024-08-28 13:00:00,185.8,185.92,185.79,185.81,14466.0,182.2512,182.3689,182.2414,182.261,14466.0
2024-08-28 13:10:00,185.76,185.81,185.62,185.68,5415.0,182.212,182.261,182.0747,182.1335,5415.0
2024-08-28 13:20:00,185.69,185.69,185.55,185.63,6485.0,182.1433,182.1433,182.006,182.0845,6485.0
2024-08-28 13:30:00,185.63,185.76,185.63,185.64,10016.0,182.0845,182.212,182.0845,182.0943,10016.0
2024-08-28 13:40:00,185.64,185.68,185.43,185.43,9802.0,182.0943,182.1335,181.8883,181.8883,9802.0
2024-08-28 13:50:00,185.48,185.5,185.11,185.11,35574.0,181.9373,181.957,181.5744,181.5744,35574.0
2024-08-28 14:00:00,185.13,185.32,185.04,185.29,23763.0,181.594,181.7804,181.5058,181.751,23763.0
2024-08-28 14:10:00,185.32,185.33,185.16,185.17,11800.0,181.7804,181.7902,181.6235,181.6333,11800.0
2024-08-28 14:20:00,185.17,185.2,185.03,185.04,6086.0,181.6333,181.6627,181.4959,181.5058,6086.0
2024-08-28 14:30:00,185.03,185.11,185.0,185.11,8844.0,181.4959,181.5744,181.4665,181.5744,8844.0
2024-08-28 14:40:00,185.14,185.21,185.05,185.05,10507.0,181.6038,181.6725,181.5156,181.5156,10507.0
2024-08-28 14:50:00,185.07,185.73,185.07,185.71,7633.0,181.5352,182.1826,181.5352,182.163,7633.0
2024-08-28 15:00:00,185.71,185.88,185.5,185.55,18143.0,182.163,182.3297,181.957,182.006,18143.0
2024-08-28 15:10:00,185.55,185.6,185.36,185.59,9508.0,182.006,182.0551,181.8196,182.0452,9508.0
2024-08-28 15:20:00,185.65,185.79,185.58,185.78,19403.0,182.1041,182.2414,182.0354,182.2316,19403.0
2024-08-28 15:30:00,185.78,185.82,185.62,185.69,8843.0,182.2316,182.2709,182.0747,182.1433,8843.0
2024-08-28 15:40:00,185.68,185.92,185.68,185.76,49521.0,182.1335,182.3689,182.1335,182.212,49521.0
2024-08-28 15:50:00,185.77,186.02,185.73,185.87,99536.0,182.2218,182.467,182.1826,182.3199,99536.0
2024-08-29 09:30:00,186.56,186.72,185.84,185.9,247118.0,182.9967,183.1537,182.2905,182.3493,247118.0
2024-08-29 09:40:00,185.9,186.0,185.48,185.54,44855.0,182.3493,182.4474,181.9373,181.9962,44855.0
2024-08-29 09:50:00,185.47,185.76,185.35,185.71,81449.0,181.9275,182.212,181.8098,182.163,81449.0
2024-08-29 10:00:00,185.74,186.39,185.74,186.39,29140.0,182.1924,182.83,182.1924,182.83,29140.0
2024-08-29 10:10:00,186.37,186.7,186.32,186.7,72652.0,182.8103,183.134,182.7613,183.134,72652.0
2024-08-29 10:20:00,186.68,186.94,186.67,186.85,21518.0,183.1144,183.3695,183.1046,183.2812,21518.0
2024-08-29 10:30:00,186.89,186.93,186.72,186.86,18418.0,183.3204,183.3597,183.1537,183.291,18418.0
2024-08-29 10:40:00,186.89,186.89,186.65,186.65,33553.0,183.3204,183.3204,183.085,183.085,33553.0
2024-08-29 10:50:00,186.72,186.81,186.54,186.59,10506.0,183.1537,183.2419,182.9771,183.0261,10506.0
2024-08-29 11:00:00,186.65,186.79,186.65,186.68,7019.0,183.085,183.2223,183.085,183.1144,7019.0
2024-08-29 11:10:00,186.66,186.93,186.66,186.77,15227.0,183.0948,183.3597,183.0948,183.2027,15227.0
2024-08-29 11:20:00,186.76,186.88,186.7,186.88,8225.0,183.1929,183.3106,183.134,183.3106,8225.0
2024-08-29 11:30:00,186.87,186.99,186.83,186.91,13286.0,183.3008,183.4185,183.2616,183.34,13286.0
2024-08-29 11:40:00,186.89,186.96,186.83,186.96,15741.0,183.3204,183.3891,183.2616,183.3891,15741.0
2024-08-29 11:50:00,186.99,187.12,186.97,187.09,17104.0,183.4185,183.546,183.3989,183.5166,17104.0
2024-08-29 12:00:00,187.12,187.29,187.11,187.27,12468.0,183.546,183.7128,183.5362,183.6932,12468.0
2024-08-29 12:10:00,187.28,187.37,187.23,187.28,15118.0,183.703,183.7912,183.6539,183.703,15118.0
2024-08-29 12:20:00,187.28,187.42,187.28,187.42,16185.0,183.703,183.8403,183.703,183.8403,16185.0
2024-08-29 12:30:00,187.4,187.41,187.35,187.4,24904.0,183.8207,183.8305,183.7716,183.8207,24904.0
2024-08-29 12:40:00,187.43,187.51,187.42,187.42,7670.0,183.8501,183.9286,183.8403,183.8403,7670.0
2024-08-29 12:50:00,187.41,187.49,187.35,187.46,54492.0,183.8305,183.909,183.7716,183.8795,54492.0
2024-08-29 13:00:00,187.47,187.47,187.35,187.37,5971.0,183.8893,183.8893,183.7716,183.7912,5971.0
2024-08-29 13:10:00,187.31,187.35,187.25,187.32,5574.0,183.7324,183.7716,183.6735,183.7422,5574.0
2024-08-29 13:20:00,187.35,187.38,187.28,187.36,6310.0,183.7716,183.8011,183.703,183.7814,6310.0
2024-08-29 13:30:00,187.35,187.44,187.31,187.42,12423.0,183.7716,183.8599,183.7324,183.8403,12423.0
2024-08-29 13:40:00,187.4,187.53,187.38,187.5,7902.0,183.8207,183.9482,183.8011,183.9188,7902.0
2024-08-29 13:50:00,187.51,187.61,187.51,187.57,6081.0,183.9286,184.0267,183.9286,183.9874,6081.0
2024-08-29 14:00:00,187.58,187.6,187.42,187.58,4389.0,183.9972,184.0169,183.8403,183.9972,4389.0
2024-08-29 14:10:00,187.6,187.63,187.53,187.58,7479.0,184.0169,184.0463,183.9482,183.9972,7479.0
2024-08-29 14:20:00,187.55,187.56,187.25,187.26,20271.0,183.9678,183.9776,183.6735,183.6833,20271.0
2024-08-29 14:30:00,187.24,187.29,186.73,186.76,56227.0,183.6637,183.7128,183.1635,183.1929,56227.0
2024-08-29 14:40:00,186.76,186.88,186.55,186.73,35318.0,183.1929,183.3106,182.9869,183.1635,35318.0
2024-08-29 14:50:00,186.75,186.9,186.51,186.85,41697.0,183.1831,183.3302,182.9477,183.2812,41697.0
2024-08-29 15:00:00,186.84,186.85,186.63,186.83,18512.0,183.2714,183.2812,183.0654,183.2616,18512.0
2024-08-29 15:10:00,186.84,187.14,186.75,187.04,22093.0,183.2714,183.5656,183.1831,183.4676,22093.0
2024-08-29 15:20:00,187.08,187.23,186.96,187.19,16651.0,183.5068,183.6539,183.3891,183.6147,16651.0
2024-08-29 15:30:00,187.21,187.23,187.04,187.06,20966.0,183.6343,183.6539,183.4676,183.4872,20966.0
2024-08-29 15:40:00,187.03,187.05,186.57,186.6,59051.0,183.4577,183.4774,183.0065,183.036,59051.0
2024-08-29 15:50:00,186.6,186.77,186.51,186.69,184375.0,183.036,183.2027,182.9477,183.1242,184375.0
2024-08-30 09:30:00,187.2,187.74,187.14,187.72,208224.0,183.6245,184.1542,183.5656,184.1346,208224.0
2024-08-30 09:40:00,187.72,187.73,187.09,187.09,230960.0,184.1346,184.1444,183.5166,183.5166,230960.0
2024-08-30 09:50:00,187.09,187.34,186.98,187.3,155849.0,183.5166,183.7618,183.4087,183.7226,155849.0
2024-08-30 10:00:00,187.31,187.47,187.23,187.47,62007.0,183.7324,183.8893,183.6539,183.8893,62007.0
2024-08-30 10:10:00,187.48,187.62,187.38,187.51,75647.0,183.8991,184.0365,183.8011,183.9286,75647.0
2024-08-30 10:20:00,187.51,187.54,187.34,187.51,12911.0,183.9286,183.958,183.7618,183.9286,12911.0
2024-08-30 10:30:00,187.5,187.52,187.34,187.44,27930.0,183.9188,183.9384,183.7618,183.8599,27930.0
2024-08-30 10:40:00,187.46,187.55,187.25,187.44,10965.0,183.8795,183.9678,183.6735,183.8599,10965.0
2024-08-30 10:50:00,187.46,187.48,187.28,187.3,21061.0,183.8795,183.8991,183.703,183.7226,21061.0
2024-08-30 11:00:00,187.25,187.4,187.22,187.29,54933.0,183.6735,183.8207,183.6441,183.7128,54933.0
2024-08-30 11:10:00,187.28,187.34,187.08,187.08,28718.0,183.703,183.7618,183.5068,183.5068,28718.0
2024-08-30 11:20:00,187.03,187.05,186.8,186.83,23410.0,183.4577,183.4774,183.2321,183.2616,23410.0
2024-08-30 11:30:00,186.83,186.87,186.53,186.56,89748.0,183.2616,183.3008,182.9673,182.9967,89748.0
2024-08-30 11:40:00,186.55,186.75,186.55,186.69,18130.0,182.9869,183.1831,182.9869,183.1242,18130.0
2024-08-30 11:50:00,186.72,186.82,186.68,186.79,105075.0,183.1537,183.2518,183.1144,183.2223,105075.0
2024-08-30 12:00:00,186.73,186.91,186.6,186.89,33537.0,183.1635,183.34,183.036,183.3204,33537.0
2024-08-30 12:10:00,186.9,186.94,186.72,186.75,72357.0,183.3302,183.3695,183.1537,183.1831,72357.0
2024-08-30 12:20:00,186.74,186.75,186.46,186.49,19958.0,183.1733,183.1831,182.8986,182.9281,19958.0
2024-08-30 12:30:00,186.5,186.5,186.27,186.43,16891.0,182.9379,182.9379,182.7123,182.8692,16891.0
2024-08-30 12:40:00,186.43,186.59,186.37,186.57,37208.0,182.8692,183.0261,182.8103,183.0065,37208.0
2024-08-30 12:50:00,186.57,186.81,186.55,186.79,23223.0,183.0065,183.2419,182.9869,183.2223,23223.0
2024-08-30 13:00:00,186.76,186.95,186.74,186.79,13094.0,183.1929,183.3793,183.1733,183.2223,13094.0
2024-08-30 13:10:00,186.81,186.87,186.71,186.73,11150.0,183.2419,183.3008,183.1439,183.1635,11150.0
2024-08-30 13:20:00,186.77,186.79,186.64,186.72,41423.0,183.2027,183.2223,183.0752,183.1537,41423.0
2024-08-30 13:30:00,186.73,186.77,186.69,186.73,24347.0,183.1635,183.2027,183.1242,183.1635,24347.0
2024-08-30 13:40:00,186.72,186.83,186.72,186.81,23976.0,183.1537,183.2616,183.1537,183.2419,23976.0
2024-08-30 13:50:00,186.79,186.88,186.77,186.8,26156.0,183.2223,183.3106,183.2027,183.2321,26156.0
2024-08-30 14:00:00,186.79,187.03,186.75,187.01,35444.0,183.2223,183.4577,183.1831,183.4381,35444.0
2024-08-30 14:10:00,187.03,187.09,186.99,187.06,31406.0,183.4577,183.5166,183.4185,183.4872,31406.0
2024-08-30 14:20:00,187.06,187.19,187.03,187.04,16735.0,183.4872,183.6147,183.4577,183.4676,16735.0
2024-08-30 14:30:00,187.05,187.22,187.04,187.21,21121.0,183.4774,183.6441,183.4676,183.6343,21121.0
2024-08-30 14:40:00,187.2,187.29,187.19,187.29,37414.0,183.6245,183.7128,183.6147,183.7128,37414.0
2024-08-30 14:50:00,187.3,187.37,187.24,187.29,37457.0,183.7226,183.7912,183.6637,183.7128,37457.0
2024-08-30 15:00:00,187.3,187.39,186.72,187.34,113855.0,183.7226,183.8109,183.1537,183.7618,113855.0
2024-08-30 15:10:00,187.33,187.41,187.22,187.41,34815.0,183.752,183.8305,183.6441,183.8305,34815.0
2024-08-30 15:20:00,187.42,187.71,187.42,187.66,57675.0,183.8403,184.1248,183.8403,184.0757,57675.0
2024-08-30 15:30:00,187.69,187.88,187.56,187.87,85937.0,184.1051,184.2915,183.9776,184.2817,85937.0
2024-08-30 15:40:00,187.86,187.92,187.79,187.91,67745.0,184.2719,184.3307,184.2032,184.3209,67745.0
2024-08-30 15:50:00,187.92,188.47,187.9,188.32,415832.0,184.3307,184.8702,184.3111,184.7231,415832.0
2024-09-03 09:30:00,187.36,187.87,187.27,187.48,70398.0,183.7814,184.2817,183.6932,183.8991,70398.0
2024-09-03 09:40:00,187.56,187.68,187.04,187.04,64146.0,183.9776,184.0953,183.4676,183.4676,64146.0
2024-09-03 09:50:00,187.04,187.32,186.74,187.28,68855.0,183.4676,183.7422,183.1733,183.703,68855.0
2024-09-03 10:00:00,187.31,187.31,186.36,186.59,62976.0,183.7324,183.7324,182.8005,183.0261,62976.0
2024-09-03 10:10:00,186.56,186.64,186.35,186.57,35867.0,182.9967,183.0752,182.7907,183.0065,35867.0
2024-09-03 10:20:00,186.56,186.61,186.34,186.35,134585.0,182.9967,183.0458,182.7809,182.7907,134585.0
2024-09-03 10:30:00,186.46,186.57,186.36,186.53,16042.0,182.8986,183.0065,182.8005,182.9673,16042.0
2024-09-03 10:40:00,186.61,186.7,186.47,186.67,45067.0,183.0458,183.134,182.9084,183.1046,45067.0
2024-09-03 10:50:00,186.64,186.78,186.57,186.77,21857.0,183.0752,183.2125,183.0065,183.2027,21857.0
2024-09-03 11:00:00,186.77,187.09,186.75,186.97,19382.0,183.2027,183.5166,183.1831,183.3989,19382.0
2024-09-03 11:10:00,186.96,186.98,186.77,186.82,18901.0,183.3891,183.4087,183.2027,183.2518,18901.0
2024-09-03 11:20:00,186.79,187.11,186.77,187.05,17288.0,183.2223,183.5362,183.2027,183.4774,17288.0
2024-09-03 11:30:00,187.07,187.12,186.97,186.98,7126.0,183.497,183.546,183.3989,183.4087,7126.0
2024-09-03 11:40:00,186.96,187.08,186.92,186.95,23826.0,183.3891,183.5068,183.3498,183.3793,23826.0
2024-09-03 11:50:00,186.97,187.11,186.95,187.0,14972.0,183.3989,183.5362,183.3793,183.4283,14972.0
2024-09-03 12:00:00,186.99,187.12,186.92,186.94,15650.0,183.4185,183.546,183.3498,183.3695,15650.0
2024-09-03 12:10:00,186.89,187.1,186.87,187.02,15009.0,183.3204,183.5264,183.3008,183.4479,15009.0
2024-09-03 12:20:00,187.03,187.1,186.83,186.95,19063.0,183.4577,183.5264,183.2616,183.3793,19063.0
2024-09-03 12:30:00,186.89,186.95,186.8,186.81,13974.0,183.3204,183.3793,183.2321,183.2419,13974.0
2024-09-03 12:40:00,186.85,186.85,186.58,186.59,14717.0,183.2812,183.2812,183.0163,183.0261,14717.0
2024-09-03 12:50:00,186.6,186.66,186.57,186.6,35246.0,183.036,183.0948,183.0065,183.036,35246.0
2024-09-03 13:00:00,186.6,186.79,186.57,186.77,95250.0,183.036,183.2223,183.0065,183.2027,95250.0
2024-09-03 13:10:00,186.8,186.8,186.6,186.72,7650.0,183.2321,183.2321,183.036,183.1537,7650.0
2024-09-03 13:20:00,186.74,186.91,186.72,186.84,28303.0,183.1733,183.34,183.1537,183.2714,28303.0
2024-09-03 13:30:00,186.83,186.83,186.58,186.8,16481.0,183.2616,183.2616,183.0163,183.2321,16481.0
2024-09-03 13:40:00,186.76,186.76,186.57,186.67,9498.0,183.1929,183.1929,183.0065,183.1046,9498.0
2024-09-03 13:50:00,186.69,186.73,186.56,186.57,10043.0,183.1242,183.1635,182.9967,183.0065,10043.0
2024-09-03 14:00:00,186.53,186.54,186.31,186.44,24124.0,182.9673,182.9771,182.7515,182.879,24124.0
2024-09-03 14:10:00,186.44,186.51,186.43,186.46,18782.0,182.879,182.9477,182.8692,182.8986,18782.0
2024-09-03 14:20:00,186.5,186.55,186.44,186.45,25559.0,182.9379,182.9869,182.879,182.8888,25559.0
2024-09-03 14:30:00,186.46,186.54,186.38,186.43,20429.0,182.8986,182.9771,182.8202,182.8692,20429.0
2024-09-03 14:40:00,186.44,186.5,186.33,186.34,13440.0,182.879,182.9379,182.7711,182.7809,13440.0
2024-09-03 14:50:00,186.35,186.36,186.11,186.13,67888.0,182.7907,182.8005,182.5553,182.5749,67888.0
2024-09-03 15:00:00,186.13,186.16,186.04,186.08,31485.0,182.5749,182.6044,182.4867,182.5259,31485.0
2024-09-03 15:10:00,186.08,186.25,186.07,186.13,32962.0,182.5259,182.6926,182.5161,182.5749,32962.0
2024-09-03 15:20:00,186.09,186.22,186.09,186.18,16927.0,182.5357,182.6632,182.5357,182.624,16927.0
2024-09-03 15:30:00,186.2,186.26,185.65,185.66,36395.0,182.6436,182.7024,182.1041,182.1139,36395.0
2024-09-03 15:40:00,185.65,185.67,185.33,185.67,217018.0,182.1041,182.1237,181.7902,182.1237,217018.0
2024-09-03 15:50:00,185.7,186.06,185.41,186.06,325054.0,182.1531,182.5063,181.8687,182.5063,325054.0
2024-09-04 09:30:00,185.93,186.87,185.93,186.85,116220.0,182.3788,183.3008,182.3788,183.2812,116220.0
2024-09-04 09:40:00,186.83,186.84,186.3,186.38,24242.0,183.2616,183.2714,182.7417,182.8202,24242.0
2024-09-04 09:50:00,186.35,187.07,186.3,187.03,34725.0,182.7907,183.497,182.7417,183.4577,34725.0
2024-09-04 10:00:00,186.98,186.99,186.46,186.86,53236.0,183.4087,183.4185,182.8986,183.291,53236.0
2024-09-04 10:10:00,186.88,186.88,186.56,186.67,18048.0,183.3106,183.3106,182.9967,183.1046,18048.0
2024-09-04 10:20:00,186.67,186.9,186.58,186.66,28200.0,183.1046,183.3302,183.0163,183.0948,28200.0
2024-09-04 10:30:00,186.73,186.78,186.53,186.71,33260.0,183.1635,183.2125,182.9673,183.1439,33260.0
2024-09-04 10:40:00,186.7,186.91,186.63,186.76,32574.0,183.134,183.34,183.0654,183.1929,32574.0
2024-09-04 10:50:00,186.73,186.84,186.7,186.82,24728.0,183.1635,183.2714,183.134,183.2518,24728.0
2024-09-04 11:00:00,186.84,186.93,186.7,186.7,14201.0,183.2714,183.3597,183.134,183.134,14201.0
2024-09-04 11:10:00,186.73,186.74,186.45,186.62,13183.0,183.1635,183.1733,182.8888,183.0556,13183.0
2024-09-04 11:20:00,186.6,186.61,186.46,186.47,8150.0,183.036,183.0458,182.8986,182.9084,8150.0
2024-09-04 11:30:00,186.34,186.38,186.21,186.23,7947.0,182.7809,182.8202,182.6534,182.673,7947.0
2024-09-04 11:40:00,186.23,186.35,186.21,186.21,9512.0,182.673,182.7907,182.6534,182.6534,9512.0
2024-09-04 11:50:00,186.18,186.26,186.07,186.19,11771.0,182.624,182.7024,182.5161,182.6338,11771.0
2024-09-04 12:00:00,186.13,186.14,185.87,186.0,96953.0,182.5749,182.5847,182.3199,182.4474,96953.0
2024-09-04 12:10:00,185.98,186.01,185.83,185.9,24812.0,182.4278,182.4572,182.2807,182.3493,24812.0
2024-09-04 12:20:00,185.85,186.1,185.85,185.99,46770.0,182.3003,182.5455,182.3003,182.4376,46770.0
2024-09-04 12:30:00,185.96,186.23,185.95,186.18,18300.0,182.4082,182.673,182.3984,182.624,18300.0
2024-09-04 12:40:00,186.15,186.15,185.83,185.96,13732.0,182.5945,182.5945,182.2807,182.4082,13732.0
2024-09-04 12:50:00,186.01,186.11,185.96,186.01,9283.0,182.4572,182.5553,182.4082,182.4572,9283.0
2024-09-04 13:00:00,186.0,186.0,185.78,185.83,10612.0,182.4474,182.4474,182.2316,182.2807,10612.0
2024-09-04 13:10:00,185.89,185.95,185.72,185.77,8416.0,182.3395,182.3984,182.1728,182.2218,8416.0
2024-09-04 13:20:00,185.8,185.8,185.6,185.64,14393.0,182.2512,182.2512,182.0551,182.0943,14393.0
2024-09-04 13:30:00,185.62,185.62,185.44,185.53,9562.0,182.0747,182.0747,181.8981,181.9864,9562.0
2024-09-04 13:40:00,185.53,185.65,185.43,185.49,11371.0,181.9864,182.1041,181.8883,181.9472,11371.0
2024-09-04 13:50:00,185.46,185.49,185.34,185.46,11760.0,181.9177,181.9472,181.8,181.9177,11760.0
2024-09-04 14:00:00,185.43,185.51,185.38,185.5,11102.0,181.8883,181.9668,181.8393,181.957,11102.0
2024-09-04 14:10:00,185.49,185.62,185.43,185.52,19876.0,181.9472,182.0747,181.8883,181.9766,19876.0
2024-09-04 14:20:00,185.54,185.73,185.53,185.69,23324.0,181.9962,182.1826,181.9864,182.1433,23324.0
2024-09-04 14:30:00,185.69,185.79,185.5,185.5,25669.0,182.1433,182.2414,181.957,181.957,25669.0
2024-09-04 14:40:00,185.51,185.68,185.49,185.62,13075.0,181.9668,182.1335,181.9472,182.0747,13075.0
2024-09-04 14:50:00,185.63,185.65,185.49,185.49,20249.0,182.0845,182.1041,181.9472,181.9472,20249.0
2024-09-04 15:00:00,185.49,185.5,185.34,185.41,38391.0,181.9472,181.957,181.8,181.8687,38391.0
2024-09-04 15:10:00,185.4,185.51,185.39,185.42,70044.0,181.8589,181.9668,181.8491,181.8785,70044.0
2024-09-04 15:20:00,185.45,185.75,185.44,185.72,26479.0,181.9079,182.2022,181.8981,182.1728,26479.0
2024-09-04 15:30:00,185.7,185.7,185.45,185.66,11785.0,182.1531,182.1531,181.9079,182.1139,11785.0
2024-09-04 15:40:00,185.62,185.89,185.59,185.88,24001.0,182.0747,182.3395,182.0452,182.3297,24001.0
2024-09-04 15:50:00,185.9,186.04,185.7,185.88,148894.0,182.3493,182.4867,182.1531,182.3297,148894.0
2024-09-05 09:30:00,186.18,186.38,185.08,185.12,42222.0,182.624,182.8202,181.545,181.5842,42222.0
2024-09-05 09:40:00,185.09,185.6,185.05,185.3,88850.0,181.5548,182.0551,181.5156,181.7608,88850.0
2024-09-05 09:50:00,185.25,185.31,185.04,185.05,12710.0,181.7117,181.7706,181.5058,181.5156,12710.0
2024-09-05 10:00:00,185.18,185.62,185.1,185.53,36164.0,181.6431,182.0747,181.5646,181.9864,36164.0
2024-09-05 10:10:00,185.55,185.57,185.1,185.3,70019.0,182.006,182.0256,181.5646,181.7608,70019.0
2024-09-05 10:20:00,185.31,185.45,185.21,185.21,43381.0,181.7706,181.9079,181.6725,181.6725,43381.0
2024-09-05 10:30:00,185.27,185.38,185.05,185.05,11298.0,181.7314,181.8393,181.5156,181.5156,11298.0
2024-09-05 10:40:00,184.99,185.16,184.71,184.73,13726.0,181.4567,181.6235,181.1821,181.2017,13726.0
2024-09-05 10:50:00,184.68,184.83,184.62,184.7,23191.0,181.1526,181.2998,181.0938,181.1722,23191.0
2024-09-05 11:00:00,184.71,184.81,184.52,184.76,19307.0,181.1821,181.2801,180.9957,181.2311,19307.0
2024-09-05 11:10:00,184.68,184.68,184.28,184.42,9845.0,181.1526,181.1526,180.7603,180.8976,9845.0
2024-09-05 11:20:00,184.47,184.47,184.11,184.17,39536.0,180.9466,180.9466,180.5935,180.6524,39536.0
2024-09-05 11:30:00,184.2,184.29,184.1,184.14,23972.0,180.6818,180.7701,180.5837,180.6229,23972.0
2024-09-05 11:40:00,184.13,184.19,184.03,184.16,12491.0,180.6131,180.672,180.515,180.6426,12491.0
2024-09-05 11:50:00,184.12,184.21,184.0,184.01,89145.0,180.6033,180.6916,180.4856,180.4954,89145.0
2024-09-05 12:00:00,183.97,184.15,183.96,184.09,20787.0,180.4562,180.6327,180.4464,180.5739,20787.0
2024-09-05 12:10:00,184.1,184.1,183.74,183.88,34105.0,180.5837,180.5837,180.2306,180.3679,34105.0
2024-09-05 12:20:00,183.87,184.15,183.87,184.13,40775.0,180.3581,180.6327,180.3581,180.6131,40775.0
2024-09-05 12:30:00,184.12,184.14,184.01,184.04,115436.0,180.6033,180.6229,180.4954,180.5249,115436.0
2024-09-05 12:40:00,184.11,184.19,184.08,184.18,74891.0,180.5935,180.672,180.5641,180.6622,74891.0
2024-09-05 12:50:00,184.16,184.46,184.16,184.34,19533.0,180.6426,180.9368,180.6426,180.8191,19533.0
2024-09-05 13:00:00,184.36,184.39,184.16,184.25,8416.0,180.8387,180.8682,180.6426,180.7308,8416.0
2024-09-05 13:10:00,184.29,184.35,184.11,184.29,8259.0,180.7701,180.8289,180.5935,180.7701,8259.0
2024-09-05 13:20:00,184.25,184.35,184.19,184.19,5095.0,180.7308,180.8289,180.672,180.672,5095.0
2024-09-05 13:30:00,184.15,184.53,184.15,184.45,11720.0,180.6327,181.0055,180.6327,180.927,11720.0
2024-09-05 13:40:00,184.47,184.88,184.46,184.78,14536.0,180.9466,181.3488,180.9368,181.2507,14536.0
2024-09-05 13:50:00,184.75,184.85,184.65,184.85,16961.0,181.2213,181.3194,181.1232,181.3194,16961.0
2024-09-05 14:00:00,184.9,184.94,184.8,184.89,25715.0,181.3684,181.4077,181.2703,181.3586,25715.0
2024-09-05 14:10:00,184.88,184.91,184.79,184.89,22570.0,181.3488,181.3782,181.2605,181.3586,22570.0
2024-09-05 14:20:00,184.9,184.91,184.7,184.72,26502.0,181.3684,181.3782,181.1722,181.1919,26502.0
2024-09-05 14:30:00,184.7,184.9,184.68,184.84,10505.0,181.1722,181.3684,181.1526,181.3096,10505.0
2024-09-05 14:40:00,184.84,184.92,184.79,184.91,20486.0,181.3096,181.388,181.2605,181.3782,20486.0
2024-09-05 14:50:00,184.95,184.99,184.76,184.79,17493.0,181.4175,181.4567,181.2311,181.2605,17493.0
2024-09-05 15:00:00,184.77,184.77,184.65,184.67,18518.0,181.2409,181.2409,181.1232,181.1428,18518.0
2024-09-05 15:10:00,184.65,184.66,184.28,184.31,18744.0,181.1232,181.133,180.7603,180.7897,18744.0
2024-09-05 15:20:00,184.3,184.5,184.23,184.49,17201.0,180.7799,180.9761,180.7112,180.9663,17201.0
2024-09-05 15:30:00,184.5,184.75,184.47,184.54,46121.0,180.9761,181.2213,180.9466,181.0153,46121.0
2024-09-05 15:40:00,184.51,184.51,184.28,184.47,27992.0,180.9859,180.9859,180.7603,180.9466,27992.0
2024-09-05 15:50:00,184.51,184.51,184.23,184.48,251282.0,180.9859,180.9859,180.7112,180.9564,251282.0
2024-09-06 09:30:00,184.62,185.45,184.59,185.18,66265.0,181.0938,181.9079,181.0643,181.6431,66265.0
2024-09-06 09:40:00,185.16,185.42,185.06,185.31,32058.0,181.6235,181.8785,181.5254,181.7706,32058.0
2024-09-06 09:50:00,185.27,185.38,184.92,185.0,46413.0,181.7314,181.8393,181.388,181.4665,46413.0
2024-09-06 10:00:00,185.02,185.04,184.45,184.52,41323.0,181.4861,181.5058,180.927,180.9957,41323.0
2024-09-06 10:10:00,184.49,184.66,184.15,184.3,39478.0,180.9663,181.133,180.6327,180.7799,39478.0
2024-09-06 10:20:00,184.31,184.39,183.74,183.79,91654.0,180.7897,180.8682,180.2306,180.2796,91654.0
2024-09-06 10:30:00,183.84,183.94,183.51,183.71,74416.0,180.3287,180.4268,180.005,180.2012,74416.0
2024-09-06 10:40:00,183.73,183.78,183.4,183.51,58709.0,180.2208,180.2698,179.8971,180.005,58709.0
2024-09-06 10:50:00,183.46,183.48,183.1,183.2,37194.0,179.9559,179.9755,179.6028,179.7009,37194.0
2024-09-06 11:00:00,183.22,184.33,183.19,183.4,93917.0,179.7205,180.8093,179.6911,179.8971,93917.0
2024-09-06 11:10:00,183.39,183.42,182.89,182.95,57993.0,179.8873,179.9167,179.3968,179.4557,57993.0
2024-09-06 11:20:00,183.02,183.16,182.94,183.0,66173.0,179.5243,179.6617,179.4459,179.5047,66173.0
2024-09-06 11:30:00,183.0,183.3,182.95,183.06,120629.0,179.5047,179.799,179.4557,179.5636,120629.0
2024-09-06 11:40:00,183.08,183.08,182.69,182.87,97013.0,179.5832,179.5832,179.2006,179.3772,97013.0
2024-09-06 11:50:00,182.85,182.9,182.7,182.84,14506.0,179.3576,179.4066,179.2104,179.3478,14506.0
2024-09-06 12:00:00,182.71,182.92,182.71,182.76,28460.0,179.2203,179.4262,179.2203,179.2693,28460.0
2024-09-06 12:10:00,182.82,182.86,182.55,182.56,19529.0,179.3282,179.3674,179.0633,179.0731,19529.0
2024-09-06 12:20:00,182.58,182.74,182.49,182.52,26288.0,179.0927,179.2497,179.0045,179.0339,26288.0
2024-09-06 12:30:00,182.54,182.83,182.48,182.64,20797.0,179.0535,179.338,178.9946,179.1516,20797.0
2024-09-06 12:40:00,182.64,182.78,182.45,182.51,25709.0,179.1516,179.2889,178.9652,179.0241,25709.0
2024-09-06 12:50:00,182.52,182.71,182.46,182.67,26612.0,179.0339,179.2203,178.975,179.181,26612.0
2024-09-06 13:00:00,182.66,182.85,182.58,182.85,25149.0,179.1712,179.3576,179.0927,179.3576,25149.0
2024-09-06 13:10:00,182.85,182.91,182.75,182.79,10718.0,179.3576,179.4164,179.2595,179.2987,10718.0
2024-09-06 13:20:00,182.76,183.06,182.76,182.81,36557.0,179.2693,179.5636,179.2693,179.3183,36557.0
2024-09-06 13:30:00,182.78,182.8,182.62,182.68,54468.0,179.2889,179.3085,179.132,179.1908,54468.0
2024-09-06 13:40:00,182.66,182.74,182.62,182.69,12414.0,179.1712,179.2497,179.132,179.2006,12414.0
2024-09-06 13:50:00,182.63,182.98,182.63,182.86,32980.0,179.1418,179.4851,179.1418,179.3674,32980.0
2024-09-06 14:00:00,182.85,182.87,182.58,182.62,13609.0,179.3576,179.3772,179.0927,179.132,13609.0
2024-09-06 14:10:00,182.62,182.7,182.51,182.51,21199.0,179.132,179.2104,179.0241,179.0241,21199.0
2024-09-06 14:20:00,182.55,182.61,182.45,182.55,26444.0,179.0633,179.1222,178.9652,179.0633,26444.0
2024-09-06 14:30:00,182.56,182.63,182.32,182.45,30659.0,179.0731,179.1418,178.8377,178.9652,30659.0
2024-09-06 14:40:00,182.44,182.55,182.41,182.5,32611.0,178.9554,179.0633,178.926,179.0143,32611.0
2024-09-06 14:50:00,182.5,182.62,182.39,182.58,37513.0,179.0143,179.132,178.9064,179.0927,37513.0
2024-09-06 15:00:00,182.59,182.81,182.59,182.79,21671.0,179.1025,179.3183,179.1025,179.2987,21671.0
2024-09-06 15:10:00,182.78,182.86,182.7,182.72,29755.0,179.2889,179.3674,179.2104,179.2301,29755.0
2024-09-06 15:20:00,182.73,182.98,182.73,182.81,38818.0,179.2399,179.4851,179.2399,179.3183,38818.0
2024-09-06 15:30:00,182.83,182.84,182.43,182.47,28696.0,179.338,179.3478,178.9456,178.9848,28696.0
2024-09-06 15:40:00,182.44,182.77,182.42,182.76,123352.0,178.9554,179.2791,178.9358,179.2693,123352.0
2024-09-06 15:50:00,182.77,182.81,182.32,182.66,384083.0,179.2791,179.3183,178.8377,179.1712,384083.0
2024-09-09 09:30:00,183.39,183.66,183.29,183.53,97745.0,179.8873,180.1521,179.7892,180.0246,97745.0
2024-09-09 09:40:00,183.54,183.69,183.37,183.67,56583.0,180.0344,180.1815,179.8676,180.1619,56583.0
2024-09-09 09:50:00,183.63,183.82,183.54,183.74,21917.0,180.1227,180.3091,180.0344,180.2306,21917.0
2024-09-09 10:00:00,183.73,184.09,183.73,184.09,21302.0,180.2208,180.5739,180.2208,180.5739,21302.0
2024-09-09 10:10:00,184.11,184.35,184.07,184.24,327144.0,180.5935,180.8289,180.5543,180.721,327144.0
2024-09-09 10:20:00,184.28,184.38,184.06,184.09,27426.0,180.7603,180.8584,180.5445,180.5739,27426.0
2024-09-09 10:30:00,184.11,184.32,184.03,184.31,64193.0,180.5935,180.7995,180.515,180.7897,64193.0
2024-09-09 10:40:00,184.27,184.3,184.16,184.28,17757.0,180.7505,180.7799,180.6426,180.7603,17757.0
2024-09-09 10:50:00,184.29,184.31,184.18,184.24,13096.0,180.7701,180.7897,180.6622,180.721,13096.0
2024-09-09 11:00:00,184.12,184.23,184.04,184.15,16031.0,180.6033,180.7112,180.5249,180.6327,16031.0
2024-09-09 11:10:00,184.12,184.15,183.81,183.83,32070.0,180.6033,180.6327,180.2992,180.3189,32070.0
2024-09-09 11:20:00,183.88,184.19,183.87,184.19,9764.0,180.3679,180.672,180.3581,180.672,9764.0
2024-09-09 11:30:00,184.3,184.59,184.28,184.59,23795.0,180.7799,181.0643,180.7603,181.0643,23795.0
2024-09-09 11:40:00,184.59,184.78,184.5,184.78,8623.0,181.0643,181.2507,180.9761,181.2507,8623.0
2024-09-09 11:50:00,184.77,184.82,184.67,184.68,16496.0,181.2409,181.29,181.1428,181.1526,16496.0
2024-09-09 12:00:00,184.64,184.79,184.59,184.73,1899.0,181.1134,181.2605,181.0643,181.2017,1899.0
2024-09-09 12:10:00,184.82,184.96,184.82,184.96,10229.0,181.29,181.4273,181.29,181.4273,10229.0
2024-09-09 12:20:00,184.93,184.99,184.87,184.97,18411.0,181.3979,181.4567,181.339,181.4371,18411.0
2024-09-09 12:30:00,184.97,185.09,184.97,185.07,7817.0,181.4371,181.5548,181.4371,181.5352,7817.0
2024-09-09 12:40:00,185.11,185.22,185.1,185.1,63339.0,181.5744,181.6823,181.5646,181.5646,63339.0
2024-09-09 12:50:00,185.13,185.22,185.08,185.19,4670.0,181.594,181.6823,181.545,181.6529,4670.0
2024-09-09 13:00:00,185.16,185.16,185.04,185.12,3303.0,181.6235,181.6235,181.5058,181.5842,3303.0
2024-09-09 13:10:00,185.09,185.11,184.98,184.99,33211.0,181.5548,181.5744,181.4469,181.4567,33211.0
2024-09-09 13:20:00,184.96,184.98,184.91,184.96,11415.0,181.4273,181.4469,181.3782,181.4273,11415.0
2024-09-09 13:30:00,184.96,184.99,184.79,184.96,8201.0,181.4273,181.4567,181.2605,181.4273,8201.0
2024-09-09 13:40:00,184.99,184.99,184.72,184.88,4816.0,181.4567,181.4567,181.1919,181.3488,4816.0
2024-09-09 13:50:00,184.85,184.85,184.6,184.6,7932.0,181.3194,181.3194,181.0742,181.0742,7932.0
2024-09-09 14:00:00,184.6,184.67,184.51,184.51,10727.0,181.0742,181.1428,180.9859,180.9859,10727.0
2024-09-09 14:10:00,184.48,184.67,184.48,184.65,22408.0,180.9564,181.1428,180.9564,181.1232,22408.0
2024-09-09 14:20:00,184.67,184.73,184.6,184.63,17718.0,181.1428,181.2017,181.0742,181.1036,17718.0
2024-09-09 14:30:00,184.61,184.67,184.36,184.41,21677.0,181.084,181.1428,180.8387,180.8878,21677.0
2024-09-09 14:40:00,184.4,184.71,184.4,184.67,5858.0,180.878,181.1821,180.878,181.1428,5858.0
2024-09-09 14:50:00,184.63,184.68,184.56,184.56,17377.0,181.1036,181.1526,181.0349,181.0349,17377.0
2024-09-09 15:00:00,184.48,184.62,184.44,184.58,19511.0,180.9564,181.0938,180.9172,181.0545,19511.0
2024-09-09 15:10:00,184.58,184.59,184.45,184.47,71427.0,181.0545,181.0643,180.927,180.9466,71427.0
2024-09-09 15:20:00,184.46,184.57,184.35,184.55,51802.0,180.9368,181.0447,180.8289,181.0251,51802.0
2024-09-09 15:30:00,184.54,184.66,184.46,184.55,39025.0,181.0153,181.133,180.9368,181.0251,39025.0
2024-09-09 15:40:00,184.52,184.62,184.37,184.37,58677.0,180.9957,181.0938,180.8485,180.8485,58677.0
2024-09-09 15:50:00,184.33,184.45,184.14,184.42,345987.0,180.8093,180.927,180.6229,180.8976,345987.0
2024-09-10 09:30:00,184.87,184.87,183.96,184.38,54120.0,181.339,181.339,180.4464,180.8584,54120.0
2024-09-10 09:40:00,184.36,184.57,184.25,184.31,255859.0,180.8387,181.0447,180.7308,180.7897,255859.0
2024-09-10 09:50:00,184.27,184.42,183.95,184.09,18678.0,180.7505,180.8976,180.4366,180.5739,18678.0
2024-09-10 10:00:00,184.08,184.08,183.56,183.75,22940.0,180.5641,180.5641,180.054,180.2404,22940.0
2024-09-10 10:10:00,183.7,183.7,183.16,183.31,26091.0,180.1913,180.1913,179.6617,179.8088,26091.0
2024-09-10 10:20:00,183.34,183.38,183.14,183.37,17738.0,179.8382,179.8775,179.642,179.8676,17738.0
2024-09-10 10:30:00,183.34,183.57,183.24,183.51,5980.0,179.8382,180.0638,179.7401,180.005,5980.0
2024-09-10 10:40:00,183.54,183.76,183.46,183.75,20926.0,180.0344,180.2502,179.9559,180.2404,20926.0
2024-09-10 10:50:00,183.68,183.68,183.48,183.62,38747.0,180.1717,180.1717,179.9755,180.1129,38747.0
2024-09-10 11:00:00,183.6,183.71,183.55,183.71,6224.0,180.0933,180.2012,180.0442,180.2012,6224.0
2024-09-10 11:10:00,183.93,183.95,183.77,183.8,11025.0,180.417,180.4366,180.26,180.2894,11025.0
2024-09-10 11:20:00,183.82,183.88,183.74,183.8,32138.0,180.3091,180.3679,180.2306,180.2894,32138.0
2024-09-10 11:30:00,183.79,183.82,183.41,183.44,24699.0,180.2796,180.3091,179.9069,179.9363,24699.0
2024-09-10 11:40:00,183.45,183.6,183.34,183.34,11044.0,179.9461,180.0933,179.8382,179.8382,11044.0
2024-09-10 11:50:00,183.33,183.33,183.0,183.02,23522.0,179.8284,179.8284,179.5047,179.5243,23522.0
2024-09-10 12:00:00,182.94,183.04,182.77,182.84,16185.0,179.4459,179.544,179.2791,179.3478,16185.0
2024-09-10 12:10:00,182.86,182.94,182.78,182.93,36546.0,179.3674,179.4459,179.2889,179.4361,36546.0
2024-09-10 12:20:00,182.95,182.97,182.85,182.95,20358.0,179.4557,179.4753,179.3576,179.4557,20358.0
2024-09-10 12:30:00,182.87,183.07,182.87,183.0,3173.0,179.3772,179.5734,179.3772,179.5047,3173.0
2024-09-10 12:40:00,182.95,183.04,182.91,183.01,2858.0,179.4557,179.544,179.4164,179.5145,2858.0
2024-09-10 12:50:00,183.0,183.19,183.0,183.13,4556.0,179.5047,179.6911,179.5047,179.6322,4556.0
2024-09-10 13:00:00,183.07,183.23,183.02,183.19,23734.0,179.5734,179.7303,179.5243,179.6911,23734.0
2024-09-10 13:10:00,183.22,183.43,183.22,183.34,12135.0,179.7205,179.9265,179.7205,179.8382,12135.0
2024-09-10 13:20:00,183.36,183.45,183.26,183.34,14601.0,179.8578,179.9461,179.7597,179.8382,14601.0
2024-09-10 13:30:00,183.33,183.54,183.33,183.52,21539.0,179.8284,180.0344,179.8284,180.0148,21539.0
2024-09-10 13:40:00,183.56,183.59,183.41,183.41,39017.0,180.054,180.0834,179.9069,179.9069,39017.0
2024-09-10 13:50:00,183.44,183.48,183.38,183.44,4511.0,179.9363,179.9755,179.8775,179.9363,4511.0
2024-09-10 14:00:00,183.46,183.55,183.45,183.55,8175.0,179.9559,180.0442,179.9461,180.0442,8175.0
2024-09-10 14:10:00,183.56,183.58,183.39,183.53,14352.0,180.054,180.0736,179.8873,180.0246,14352.0
2024-09-10 14:20:00,183.56,183.68,183.41,183.68,17665.0,180.054,180.1717,179.9069,180.1717,17665.0
2024-09-10 14:30:00,183.67,183.83,183.67,183.83,4926.0,180.1619,180.3189,180.1619,180.3189,4926.0
2024-09-10 14:40:00,183.8,183.85,183.75,183.81,4862.0,180.2894,180.3385,180.2404,180.2992,4862.0
2024-09-10 14:50:00,183.85,183.94,183.85,183.91,9833.0,180.3385,180.4268,180.3385,180.3973,9833.0
2024-09-10 15:00:00,183.9,183.92,183.81,183.86,21952.0,180.3875,180.4071,180.2992,180.3483,21952.0
2024-09-10 15:10:00,183.87,183.93,183.84,183.91,10219.0,180.3581,180.417,180.3287,180.3973,10219.0
2024-09-10 15:20:00,183.97,184.07,183.96,184.03,13029.0,180.4562,180.5543,180.4464,180.515,13029.0
2024-09-10 15:30:00,184.01,184.01,183.8,183.82,26706.0,180.4954,180.4954,180.2894,180.3091,26706.0
2024-09-10 15:40:00,183.83,184.04,183.83,183.95,9856.0,180.3189,180.5249,180.3189,180.4366,9856.0
2024-09-10 15:50:00,183.95,184.19,183.91,184.14,104896.0,180.4366,180.672,180.3973,180.6229,104896.0
2024-09-11 09:30:00,183.67,183.67,182.15,182.19,60597.0,180.1619,180.1619,178.6709,178.7102,60597.0
2024-09-11 09:40:00,182.22,182.22,181.85,181.89,40591.0,178.7396,178.7396,178.3767,178.4159,40591.0
2024-09-11 09:50:00,181.85,181.93,181.54,181.54,50764.0,178.3767,178.4552,178.0726,178.0726,50764.0
2024-09-11 10:00:00,181.51,181.51,181.07,181.28,71675.0,178.0432,178.0432,177.6116,177.8176,71675.0
2024-09-11 10:10:00,181.3,181.3,180.67,180.71,36708.0,177.8372,177.8372,177.2192,177.2585,36708.0
2024-09-11 10:20:00,180.67,180.94,180.54,180.56,17804.0,177.2192,177.4841,177.0917,177.1113,17804.0
2024-09-11 10:30:00,180.41,180.73,180.37,180.73,16295.0,176.9642,177.2781,176.9249,177.2781,16295.0
2024-09-11 10:40:00,180.63,180.71,180.54,180.61,24759.0,177.18,177.2585,177.0917,177.1604,24759.0
2024-09-11 10:50:00,180.61,180.97,180.61,180.97,22153.0,177.1604,177.5135,177.1604,177.5135,22153.0
2024-09-11 11:00:00,180.96,181.15,180.87,181.13,49417.0,177.5037,177.69,177.4154,177.6704,49417.0
2024-09-11 11:10:00,181.03,181.37,180.94,181.24,10544.0,177.5723,177.9058,177.4841,177.7783,10544.0
2024-09-11 11:20:00,181.25,181.32,181.09,181.29,6615.0,177.7881,177.8568,177.6312,177.8274,6615.0
2024-09-11 11:30:00,181.34,181.71,181.3,181.7,11918.0,177.8764,178.2394,177.8372,178.2295,11918.0
2024-09-11 11:40:00,181.71,181.93,181.71,181.81,20990.0,178.2394,178.4552,178.2394,178.3374,20990.0
2024-09-11 11:50:00,181.73,181.76,181.24,181.55,9650.0,178.259,178.2884,177.7783,178.0824,9650.0
2024-09-11 12:00:00,181.58,182.08,181.53,181.87,12877.0,178.1118,178.6023,178.0628,178.3963,12877.0
2024-09-11 12:10:00,181.89,181.98,181.76,181.88,37770.0,178.4159,178.5042,178.2884,178.4061,37770.0
2024-09-11 12:20:00,181.87,182.02,181.82,182.0,6908.0,178.3963,178.5434,178.3473,178.5238,6908.0
2024-09-11 12:30:00,182.04,182.18,181.92,182.18,9612.0,178.5631,178.7004,178.4453,178.7004,9612.0
2024-09-11 12:40:00,182.25,182.36,182.18,182.34,5660.0,178.769,178.8769,178.7004,178.8573,5660.0
2024-09-11 12:50:00,182.36,182.5,182.35,182.4,5314.0,178.8769,179.0143,178.8671,178.9162,5314.0
2024-09-11 13:00:00,182.4,182.79,182.4,182.74,10931.0,178.9162,179.2987,178.9162,179.2497,10931.0
2024-09-11 13:10:00,182.75,182.89,182.72,182.72,7346.0,179.2595,179.3968,179.2301,179.2301,7346.0
2024-09-11 13:20:00,182.73,182.74,182.55,182.72,8331.0,179.2399,179.2497,179.0633,179.2301,8331.0
2024-09-11 13:30:00,182.67,182.81,182.67,182.81,8182.0,179.181,179.3183,179.181,179.3183,8182.0
2024-09-11 13:40:00,182.84,183.08,182.82,183.07,14539.0,179.3478,179.5832,179.3282,179.5734,14539.0
2024-09-11 13:50:00,183.09,183.13,182.71,182.83,12936.0,179.593,179.6322,179.2203,179.338,12936.0
2024-09-11 14:00:00,182.84,182.98,182.75,182.92,9170.0,179.3478,179.4851,179.2595,179.4262,9170.0
2024-09-11 14:10:00,182.94,182.97,182.76,182.82,16087.0,179.4459,179.4753,179.2693,179.3282,16087.0
2024-09-11 14:20:00,182.84,183.0,182.81,182.91,14058.0,179.3478,179.5047,179.3183,179.4164,14058.0
2024-09-11 14:30:00,182.94,183.28,182.91,183.28,15594.0,179.4459,179.7794,179.4164,179.7794,15594.0
2024-09-11 14:40:00,183.39,183.62,183.39,183.51,28882.0,179.8873,180.1129,179.8873,180.005,28882.0
2024-09-11 14:50:00,183.47,183.47,183.23,183.31,14017.0,179.9657,179.9657,179.7303,179.8088,14017.0
2024-09-11 15:00:00,183.28,183.44,183.24,183.4,13967.0,179.7794,179.9363,179.7401,179.8971,13967.0
2024-09-11 15:10:00,183.42,183.58,183.34,183.49,20693.0,179.9167,180.0736,179.8382,179.9854,20693.0
2024-09-11 15:20:00,183.47,183.72,183.46,183.68,12304.0,179.9657,180.211,179.9559,180.1717,12304.0
2024-09-11 15:30:00,183.69,183.74,183.56,183.56,17245.0,180.1815,180.2306,180.054,180.054,17245.0
2024-09-11 15:40:00,183.56,183.6,183.29,183.57,24461.0,180.054,180.0933,179.7892,180.0638,24461.0
2024-09-11 15:50:00,183.56,184.06,183.38,183.83,135780.0,180.054,180.5445,179.8775,180.3189,135780.0
2024-09-12 09:30:00,184.06,184.42,183.77,183.86,46658.0,180.5445,180.8976,180.26,180.3483,46658.0
2024-09-12 09:40:00,183.85,183.95,183.12,183.24,16539.0,180.3385,180.4366,179.6224,179.7401,16539.0
2024-09-12 09:50:00,183.14,183.44,183.12,183.15,24385.0,179.642,179.9363,179.6224,179.6518,24385.0
2024-09-12 10:00:00,183.11,183.2,182.86,183.18,99632.0,179.6126,179.7009,179.3674,179.6813,99632.0
2024-09-12 10:10:00,183.21,183.75,183.21,183.73,10566.0,179.7107,180.2404,179.7107,180.2208,10566.0
2024-09-12 10:20:00,183.67,183.78,183.62,183.75,12920.0,180.1619,180.2698,180.1129,180.2404,12920.0
2024-09-12 10:30:00,183.73,183.81,183.5,183.71,8985.0,180.2208,180.2992,179.9952,180.2012,8985.0
2024-09-12 10:40:00,183.66,183.98,183.63,183.93,12825.0,180.1521,180.466,180.1227,180.417,12825.0
2024-09-12 10:50:00,183.93,183.93,183.42,183.42,26990.0,180.417,180.417,179.9167,179.9167,26990.0
2024-09-12 11:00:00,183.41,183.69,183.41,183.62,29429.0,179.9069,180.1815,179.9069,180.1129,29429.0
2024-09-12 11:10:00,183.6,183.93,183.58,183.77,17155.0,180.0933,180.417,180.0736,180.26,17155.0
2024-09-12 11:20:00,183.74,183.86,183.68,183.77,9919.0,180.2306,180.3483,180.1717,180.26,9919.0
2024-09-12 11:30:00,183.7,183.9,183.67,183.84,8943.0,180.1913,180.3875,180.1619,180.3287,8943.0
2024-09-12 11:40:00,183.88,183.93,183.72,183.74,6353.0,180.3679,180.417,180.211,180.2306,6353.0
2024-09-12 11:50:00,183.69,183.74,183.57,183.64,17198.0,180.1815,180.2306,180.0638,180.1325,17198.0
2024-09-12 12:00:00,183.63,183.73,183.61,183.65,3813.0,180.1227,180.2208,180.1031,180.1423,3813.0
2024-09-12 12:10:00,183.69,183.74,183.61,183.74,7697.0,180.1815,180.2306,180.1031,180.2306,7697.0
2024-09-12 12:20:00,183.71,183.85,183.66,183.68,58061.0,180.2012,180.3385,180.1521,180.1717,58061.0
2024-09-12 12:30:00,183.7,183.84,183.64,183.78,10198.0,180.1913,180.3287,180.1325,180.2698,10198.0
2024-09-12 12:40:00,183.71,183.9,183.7,183.89,22793.0,180.2012,180.3875,180.1913,180.3777,22793.0
2024-09-12 12:50:00,183.92,184.27,183.92,184.23,10935.0,180.4071,180.7505,180.4071,180.7112,10935.0
2024-09-12 13:00:00,184.24,184.29,184.2,184.28,5405.0,180.721,180.7701,180.6818,180.7603,5405.0
2024-09-12 13:10:00,184.28,184.33,184.2,184.24,3214.0,180.7603,180.8093,180.6818,180.721,3214.0
2024-09-12 13:20:00,184.26,184.44,184.25,184.38,7503.0,180.7406,180.9172,180.7308,180.8584,7503.0
2024-09-12 13:30:00,184.4,184.59,184.39,184.59,8736.0,180.878,181.0643,180.8682,181.0643,8736.0
2024-09-12 13:40:00,184.58,184.77,184.57,184.7,9546.0,181.0545,181.2409,181.0447,181.1722,9546.0
2024-09-12 13:50:00,184.69,184.8,184.68,184.71,13339.0,181.1624,181.2703,181.1526,181.1821,13339.0
2024-09-12 14:00:00,184.63,184.71,184.32,184.33,13479.0,181.1036,181.1821,180.7995,180.8093,13479.0
2024-09-12 14:10:00,184.42,184.54,184.35,184.38,11280.0,180.8976,181.0153,180.8289,180.8584,11280.0
2024-09-12 14:20:00,184.39,184.62,184.34,184.53,18018.0,180.8682,181.0938,180.8191,181.0055,18018.0
2024-09-12 14:30:00,184.55,184.59,184.48,184.58,9908.0,181.0251,181.0643,180.9564,181.0545,9908.0
2024-09-12 14:40:00,184.56,184.58,184.48,184.48,12567.0,181.0349,181.0545,180.9564,180.9564,12567.0
2024-09-12 14:50:00,184.47,184.47,183.93,184.32,30482.0,180.9466,180.9466,180.417,180.7995,30482.0
2024-09-12 15:00:00,184.33,184.4,184.24,184.4,9345.0,180.8093,180.878,180.721,180.878,9345.0
2024-09-12 15:10:00,184.33,184.48,184.33,184.48,14005.0,180.8093,180.9564,180.8093,180.9564,14005.0
2024-09-12 15:20:00,184.45,184.52,184.42,184.51,13289.0,180.927,180.9957,180.8976,180.9859,13289.0
2024-09-12 15:30:00,184.47,184.66,184.45,184.65,13642.0,180.9466,181.133,180.927,181.1232,13642.0
2024-09-12 15:40:00,184.63,184.69,184.47,184.47,20050.0,181.1036,181.1624,180.9466,180.9466,20050.0
2024-09-12 15:50:00,184.46,184.72,184.38,184.69,256284.0,180.9368,181.1919,180.8584,181.1624,256284.0
2024-09-13 09:30:00,185.18,185.7,185.11,185.34,51563.0,181.6431,182.1531,181.5744,181.8,51563.0
2024-09-13 09:40:00,185.33,185.93,185.27,185.92,35284.0,181.7902,182.3788,181.7314,182.3689,35284.0
2024-09-13 09:50:00,185.94,186.08,185.74,186.0,30124.0,182.3886,182.5259,182.1924,182.4474,30124.0
2024-09-13 10:00:00,186.03,186.06,185.61,185.63,74995.0,182.4768,182.5063,182.0649,182.0845,74995.0
2024-09-13 10:10:00,185.74,186.08,185.73,186.07,46201.0,182.1924,182.5259,182.1826,182.5161,46201.0
2024-09-13 10:20:00,186.08,186.31,186.03,186.07,19818.0,182.5259,182.7515,182.4768,182.5161,19818.0
2024-09-13 10:30:00,186.11,186.26,185.92,186.25,15307.0,182.5553,182.7024,182.3689,182.6926,15307.0
2024-09-13 10:40:00,186.3,186.45,186.24,186.26,6999.0,182.7417,182.8888,182.6828,182.7024,6999.0
2024-09-13 10:50:00,186.25,186.25,185.92,185.94,14113.0,182.6926,182.6926,182.3689,182.3886,14113.0
2024-09-13 11:00:00,186.03,186.04,185.88,185.88,11187.0,182.4768,182.4867,182.3297,182.3297,11187.0
2024-09-13 11:10:00,185.87,185.91,185.83,185.91,4676.0,182.3199,182.3591,182.2807,182.3591,4676.0
2024-09-13 11:20:00,185.87,186.07,185.86,185.99,6850.0,182.3199,182.5161,182.3101,182.4376,6850.0
2024-09-13 11:30:00,186.0,186.19,185.96,186.18,5077.0,182.4474,182.6338,182.4082,182.624,5077.0
2024-09-13 11:40:00,186.17,186.48,186.16,186.42,14359.0,182.6142,182.9182,182.6044,182.8594,14359.0
2024-09-13 11:50:00,186.4,186.48,186.39,186.43,10310.0,182.8398,182.9182,182.83,182.8692,10310.0
2024-09-13 12:00:00,186.44,186.45,186.28,186.4,22041.0,182.879,182.8888,182.7221,182.8398,22041.0
2024-09-13 12:10:00,186.34,186.35,186.19,186.25,51717.0,182.7809,182.7907,182.6338,182.6926,51717.0
2024-09-13 12:20:00,186.23,186.24,186.07,186.08,33943.0,182.673,182.6828,182.5161,182.5259,33943.0
2024-09-13 12:30:00,186.06,186.08,185.97,186.03,56565.0,182.5063,182.5259,182.418,182.4768,56565.0
2024-09-13 12:40:00,186.04,186.1,186.01,186.02,46694.0,182.4867,182.5455,182.4572,182.467,46694.0
2024-09-13 12:50:00,185.99,186.15,185.99,186.05,6947.0,182.4376,182.5945,182.4376,182.4965,6947.0
2024-09-13 13:00:00,186.06,186.17,186.03,186.14,2823.0,182.5063,182.6142,182.4768,182.5847,2823.0
2024-09-13 13:10:00,186.17,186.2,186.14,186.19,4656.0,182.6142,182.6436,182.5847,182.6338,4656.0
2024-09-13 13:20:00,186.18,186.26,186.11,186.26,5702.0,182.624,182.7024,182.5553,182.7024,5702.0
2024-09-13 13:30:00,186.27,186.4,186.24,186.39,6182.0,182.7123,182.8398,182.6828,182.83,6182.0
2024-09-13 13:40:00,186.36,186.43,186.32,186.32,8320.0,182.8005,182.8692,182.7613,182.7613,8320.0
2024-09-13 13:50:00,186.33,186.33,186.14,186.14,24293.0,182.7711,182.7711,182.5847,182.5847,24293.0
2024-09-13 14:00:00,186.09,186.29,185.82,186.28,8962.0,182.5357,182.7319,182.2709,182.7221,8962.0
2024-09-13 14:10:00,186.22,186.25,186.12,186.19,22923.0,182.6632,182.6926,182.5651,182.6338,22923.0
2024-09-13 14:20:00,186.18,186.19,185.8,185.85,19433.0,182.624,182.6338,182.2512,182.3003,19433.0
2024-09-13 14:30:00,185.82,185.9,185.78,185.87,13245.0,182.2709,182.3493,182.2316,182.3199,13245.0
2024-09-13 14:40:00,185.85,186.02,185.85,185.91,5090.0,182.3003,182.467,182.3003,182.3591,5090.0
2024-09-13 14:50:00,185.85,185.9,185.82,185.9,3813.0,182.3003,182.3493,182.2709,182.3493,3813.0
2024-09-13 15:00:00,185.84,185.88,185.77,185.83,15151.0,182.2905,182.3297,182.2218,182.2807,15151.0
2024-09-13 15:10:00,185.85,185.95,185.8,185.92,7487.0,182.3003,182.3984,182.2512,182.3689,7487.0
2024-09-13 15:20:00,185.86,185.99,185.86,185.98,12743.0,182.3101,182.4376,182.3101,182.4278,12743.0
2024-09-13 15:30:00,185.99,186.05,185.88,185.95,10246.0,182.4376,182.4965,182.3297,182.3984,10246.0
2024-09-13 15:40:00,186.0,186.11,185.97,186.04,28573.0,182.4474,182.5553,182.418,182.4867,28573.0
2024-09-13 15:50:00,186.05,186.23,185.99,186.16,238451.0,182.4965,182.673,182.4376,182.6044,238451.0
2024-09-16 09:30:00,186.79,187.85,186.79,187.4,69586.0,183.2223,184.2621,183.2223,183.8207,69586.0
2024-09-16 09:40:00,187.3,187.34,186.84,187.19,44070.0,183.7226,183.7618,183.2714,183.6147,44070.0
2024-09-16 09:50:00,187.2,187.64,187.2,187.55,25838.0,183.6245,184.0561,183.6245,183.9678,25838.0
2024-09-16 10:00:00,187.58,187.6,187.22,187.52,13471.0,183.9972,184.0169,183.6441,183.9384,13471.0
2024-09-16 10:10:00,187.5,187.52,187.25,187.34,37119.0,183.9188,183.9384,183.6735,183.7618,37119.0
2024-09-16 10:20:00,187.43,187.43,186.99,187.05,76236.0,183.8501,183.8501,183.4185,183.4774,76236.0
2024-09-16 10:30:00,186.88,187.03,186.7,186.96,15451.0,183.3106,183.4577,183.134,183.3891,15451.0
2024-09-16 10:40:00,186.98,187.14,186.91,187.1,13503.0,183.4087,183.5656,183.34,183.5264,13503.0
2024-09-16 10:50:00,187.09,187.15,186.91,187.01,150769.0,183.5166,183.5754,183.34,183.4381,150769.0
2024-09-16 11:00:00,187.02,187.16,186.92,187.16,5734.0,183.4479,183.5853,183.3498,183.5853,5734.0
2024-09-16 11:10:00,187.15,187.15,186.89,186.9,11797.0,183.5754,183.5754,183.3204,183.3302,11797.0
2024-09-16 11:20:00,186.88,186.92,186.67,186.69,5600.0,183.3106,183.3498,183.1046,183.1242,5600.0
2024-09-16 11:30:00,186.79,186.85,186.73,186.83,5580.0,183.2223,183.2812,183.1635,183.2616,5580.0
2024-09-16 11:40:00,186.86,187.09,186.86,187.06,7734.0,183.291,183.5166,183.291,183.4872,7734.0
2024-09-16 11:50:00,187.09,187.23,187.03,187.16,8495.0,183.5166,183.6539,183.4577,183.5853,8495.0
2024-09-16 12:00:00,187.16,187.17,187.03,187.06,24173.0,183.5853,183.5951,183.4577,183.4872,24173.0
2024-09-16 12:10:00,187.08,187.11,187.01,187.03,4444.0,183.5068,183.5362,183.4381,183.4577,4444.0
2024-09-16 12:20:00,187.03,187.26,187.03,187.26,40135.0,183.4577,183.6833,183.4577,183.6833,40135.0
2024-09-16 12:30:00,187.25,187.28,187.14,187.22,10694.0,183.6735,183.703,183.5656,183.6441,10694.0
2024-09-16 12:40:00,187.24,187.28,187.22,187.28,16222.0,183.6637,183.703,183.6441,183.703,16222.0
2024-09-16 12:50:00,187.28,187.31,187.25,187.28,23815.0,183.703,183.7324,183.6735,183.703,23815.0
2024-09-16 13:00:00,187.28,187.28,187.17,187.24,14189.0,183.703,183.703,183.5951,183.6637,14189.0
2024-09-16 13:10:00,187.24,187.31,187.18,187.27,12474.0,183.6637,183.7324,183.6049,183.6932,12474.0
2024-09-16 13:20:00,187.28,187.31,187.2,187.23,4607.0,183.703,183.7324,183.6245,183.6539,4607.0
2024-09-16 13:30:00,187.25,187.43,187.22,187.42,9117.0,183.6735,183.8501,183.6441,183.8403,9117.0
2024-09-16 13:40:00,187.42,187.44,187.32,187.35,24377.0,183.8403,183.8599,183.7422,183.7716,24377.0
2024-09-16 13:50:00,187.34,187.44,187.33,187.43,17790.0,183.7618,183.8599,183.752,183.8501,17790.0
2024-09-16 14:00:00,187.44,187.44,187.33,187.39,72601.0,183.8599,183.8599,183.752,183.8109,72601.0
2024-09-16 14:10:00,187.4,187.44,187.37,187.39,69218.0,183.8207,183.8599,183.7912,183.8109,69218.0
2024-09-16 14:20:00,187.4,187.46,187.39,187.46,66305.0,183.8207,183.8795,183.8109,183.8795,66305.0
2024-09-16 14:30:00,187.47,187.56,187.46,187.53,61440.0,183.8893,183.9776,183.8795,183.9482,61440.0
2024-09-16 14:40:00,187.53,187.53,187.37,187.51,56534.0,183.9482,183.9482,183.7912,183.9286,56534.0
2024-09-16 14:50:00,187.51,187.65,187.48,187.65,141344.0,183.9286,184.0659,183.8991,184.0659,141344.0
2024-09-16 15:00:00,187.62,187.63,187.53,187.6,11446.0,184.0365,184.0463,183.9482,184.0169,11446.0
2024-09-16 15:10:00,187.59,187.59,187.43,187.5,11534.0,184.007,184.007,183.8501,183.9188,11534.0
2024-09-16 15:20:00,187.48,187.51,187.43,187.5,11612.0,183.8991,183.9286,183.8501,183.9188,11612.0
2024-09-16 15:30:00,187.51,187.61,187.48,187.53,11711.0,183.9286,184.0267,183.8991,183.9482,11711.0
2024-09-16 15:40:00,187.53,187.62,187.5,187.55,14508.0,183.9482,184.0365,183.9188,183.9678,14508.0
2024-09-16 15:50:00,187.56,187.69,187.51,187.6,227373.0,183.9776,184.1051,183.9286,184.0169,227373.0
2024-09-17 09:30:00,187.94,188.21,187.75,188.21,34933.0,184.3504,184.6152,184.164,184.6152,34933.0
2024-09-17 09:40:00,187.93,188.06,187.87,187.99,14018.0,184.3406,184.4681,184.2817,184.3994,14018.0
2024-09-17 09:50:00,188.0,188.03,187.63,187.66,26434.0,184.4092,184.4386,184.0463,184.0757,26434.0
2024-09-17 10:00:00,187.68,188.32,187.65,188.24,14403.0,184.0953,184.7231,184.0659,184.6446,14403.0
2024-09-17 10:10:00,188.3,188.55,188.22,188.47,23136.0,184.7035,184.9487,184.625,184.8702,23136.0
2024-09-17 10:20:00,188.61,188.73,188.52,188.53,128912.0,185.0076,185.1253,184.9193,184.9291,128912.0
2024-09-17 10:30:00,188.51,188.52,188.36,188.44,12410.0,184.9095,184.9193,184.7623,184.8408,12410.0
2024-09-17 10:40:00,188.4,188.46,188.32,188.42,5353.0,184.8016,184.8604,184.7231,184.8212,5353.0
2024-09-17 10:50:00,188.46,188.51,188.14,188.16,23400.0,184.8604,184.9095,184.5465,184.5662,23400.0
2024-09-17 11:00:00,188.2,188.5,188.2,188.43,48288.0,184.6054,184.8997,184.6054,184.831,48288.0
2024-09-17 11:10:00,188.39,188.49,188.29,188.45,11269.0,184.7918,184.8899,184.6937,184.8506,11269.0
2024-09-17 11:20:00,188.41,188.5,188.31,188.37,15996.0,184.8114,184.8997,184.7133,184.7721,15996.0
2024-09-17 11:30:00,188.36,188.51,188.35,188.44,25898.0,184.7623,184.9095,184.7525,184.8408,25898.0
2024-09-17 11:40:00,188.45,188.45,188.24,188.24,10916.0,184.8506,184.8506,184.6446,184.6446,10916.0
2024-09-17 11:50:00,188.24,188.26,188.13,188.14,6093.0,184.6446,184.6642,184.5367,184.5465,6093.0
2024-09-17 12:00:00,188.14,188.19,188.06,188.06,10463.0,184.5465,184.5956,184.4681,184.4681,10463.0
2024-09-17 12:10:00,188.05,188.07,187.93,188.0,22946.0,184.4583,184.4779,184.3406,184.4092,22946.0
2024-09-17 12:20:00,187.98,188.13,187.87,188.1,55135.0,184.3896,184.5367,184.2817,184.5073,55135.0
2024-09-17 12:30:00,188.06,188.06,187.83,187.88,7163.0,184.4681,184.4681,184.2425,184.2915,7163.0
2024-09-17 12:40:00,187.87,187.89,187.18,187.2,13406.0,184.2817,184.3013,183.6049,183.6245,13406.0
2024-09-17 12:50:00,187.17,187.42,187.05,187.21,14603.0,183.5951,183.8403,183.4774,183.6343,14603.0
2024-09-17 13:00:00,187.24,187.33,187.19,187.27,6002.0,183.6637,183.752,183.6147,183.6932,6002.0
2024-09-17 13:10:00,187.29,187.37,187.12,187.36,7027.0,183.7128,183.7912,183.546,183.7814,7027.0
2024-09-17 13:20:00,187.4,187.58,187.4,187.5,5491.0,183.8207,183.9972,183.8207,183.9188,5491.0
2024-09-17 13:30:00,187.53,187.55,187.38,187.41,9288.0,183.9482,183.9678,183.8011,183.8305,9288.0
2024-09-17 13:40:00,187.39,187.5,187.12,187.5,18690.0,183.8109,183.9188,183.546,183.9188,18690.0
2024-09-17 13:50:00,187.53,187.69,187.51,187.6,28158.0,183.9482,184.1051,183.9286,184.0169,28158.0
2024-09-17 14:00:00,187.57,187.69,187.54,187.67,9137.0,183.9874,184.1051,183.958,184.0855,9137.0
2024-09-17 14:10:00,187.69,187.71,187.51,187.55,13898.0,184.1051,184.1248,183.9286,183.9678,13898.0
2024-09-17 14:20:00,187.53,187.65,187.5,187.54,18085.0,183.9482,184.0659,183.9188,183.958,18085.0
2024-09-17 14:30:00,187.51,187.63,187.46,187.6,14837.0,183.9286,184.0463,183.8795,184.0169,14837.0
2024-09-17 14:40:00,187.63,187.64,187.23,187.37,24277.0,184.0463,184.0561,183.6539,183.7912,24277.0
2024-09-17 14:50:00,187.29,187.49,187.27,187.47,16193.0,183.7128,183.909,183.6932,183.8893,16193.0
2024-09-17 15:00:00,187.42,187.47,187.27,187.34,11907.0,183.8403,183.8893,183.6932,183.7618,11907.0
2024-09-17 15:10:00,187.34,187.43,187.31,187.33,18059.0,183.7618,183.8501,183.7324,183.752,18059.0
2024-09-17 15:20:00,187.26,187.36,187.1,187.34,22394.0,183.6833,183.7814,183.5264,183.7618,22394.0
2024-09-17 15:30:00,187.27,187.34,187.2,187.31,28178.0,183.6932,183.7618,183.6245,183.7324,28178.0
2024-09-17 15:40:00,187.31,187.43,187.27,187.42,28998.0,183.7324,183.8501,183.6932,183.8403,28998.0
2024-09-17 15:50:00,187.43,187.66,187.31,187.65,95667.0,183.8501,184.0757,183.7324,184.0659,95667.0
2024-09-18 09:30:00,187.77,187.83,187.3,187.8,35546.0,184.1836,184.2425,183.7226,184.213,35546.0
2024-09-18 09:40:00,187.81,187.97,187.77,187.86,20850.0,184.2228,184.3798,184.1836,184.2719,20850.0
2024-09-18 09:50:00,187.73,187.73,187.44,187.49,33910.0,184.1444,184.1444,183.8599,183.909,33910.0
2024-09-18 10:00:00,187.46,187.62,187.46,187.62,56544.0,183.8795,184.0365,183.8795,184.0365,56544.0
2024-09-18 10:10:00,187.62,187.65,187.41,187.43,24503.0,184.0365,184.0659,183.8305,183.8501,24503.0
2024-09-18 10:20:00,187.45,187.58,187.43,187.55,11419.0,183.8697,183.9972,183.8501,183.9678,11419.0
2024-09-18 10:30:00,187.49,187.49,187.26,187.3,16040.0,183.909,183.909,183.6833,183.7226,16040.0
2024-09-18 10:40:00,187.3,187.45,187.3,187.4,6533.0,183.7226,183.8697,183.7226,183.8207,6533.0
2024-09-18 10:50:00,187.38,187.44,187.35,187.43,8160.0,183.8011,183.8599,183.7716,183.8501,8160.0
2024-09-18 11:00:00,187.42,187.54,187.41,187.52,6136.0,183.8403,183.958,183.8305,183.9384,6136.0
2024-09-18 11:10:00,187.49,187.55,187.46,187.53,33154.0,183.909,183.9678,183.8795,183.9482,33154.0
2024-09-18 11:20:00,187.56,187.64,187.51,187.61,11976.0,183.9776,184.0561,183.9286,184.0267,11976.0
2024-09-18 11:30:00,187.52,187.64,187.48,187.58,10020.0,183.9384,184.0561,183.8991,183.9972,10020.0
2024-09-18 11:40:00,187.6,187.6,187.46,187.51,12965.0,184.0169,184.0169,183.8795,183.9286,12965.0
2024-09-18 11:50:00,187.54,187.55,187.45,187.46,57218.0,183.958,183.9678,183.8697,183.8795,57218.0
2024-09-18 12:00:00,187.43,187.47,187.32,187.41,25851.0,183.8501,183.8893,183.7422,183.8305,25851.0
2024-09-18 12:10:00,187.45,187.58,187.45,187.58,23585.0,183.8697,183.9972,183.8697,183.9972,23585.0
2024-09-18 12:20:00,187.56,187.63,187.5,187.61,4872.0,183.9776,184.0463,183.9188,184.0267,4872.0
2024-09-18 12:30:00,187.61,187.7,187.57,187.67,6547.0,184.0267,184.1149,183.9874,184.0855,6547.0
2024-09-18 12:40:00,187.65,187.74,187.65,187.72,4296.0,184.0659,184.1542,184.0659,184.1346,4296.0
2024-09-18 12:50:00,187.73,187.8,187.69,187.71,12375.0,184.1444,184.213,184.1051,184.1248,12375.0
2024-09-18 13:00:00,187.72,187.77,187.69,187.75,3041.0,184.1346,184.1836,184.1051,184.164,3041.0
2024-09-18 13:10:00,187.76,187.81,187.75,187.78,4130.0,184.1738,184.2228,184.164,184.1934,4130.0
2024-09-18 13:20:00,187.75,187.82,187.63,187.82,6854.0,184.164,184.2327,184.0463,184.2327,6854.0
2024-09-18 13:30:00,187.82,188.0,187.75,187.81,18184.0,184.2327,184.4092,184.164,184.2228,18184.0
2024-09-18 13:40:00,187.81,187.86,187.71,187.71,13237.0,184.2228,184.2719,184.1248,184.1248,13237.0
2024-09-18 13:50:00,187.69,187.71,187.51,187.68,26139.0,184.1051,184.1248,183.9286,184.0953,26139.0
2024-09-18 14:00:00,187.53,189.56,187.07,188.38,111081.0,183.9482,185.9394,183.497,184.782,111081.0
2024-09-18 14:10:00,188.39,188.49,187.7,188.35,66604.0,184.7918,184.8899,184.1149,184.7525,66604.0
2024-09-18 14:20:00,188.32,188.49,188.12,188.49,23594.0,184.7231,184.8899,184.5269,184.8899,23594.0
2024-09-18 14:30:00,188.47,188.77,188.14,188.64,68858.0,184.8702,185.1645,184.5465,185.037,68858.0
2024-09-18 14:40:00,188.63,188.69,187.7,188.24,56703.0,185.0272,185.086,184.1149,184.6446,56703.0
2024-09-18 14:50:00,188.18,188.64,187.9,187.91,23518.0,184.5858,185.037,184.3111,184.3209,23518.0
2024-09-18 15:00:00,187.85,187.88,187.48,187.71,43935.0,184.2621,184.2915,183.8991,184.1248,43935.0
2024-09-18 15:10:00,187.69,188.5,187.63,188.39,27070.0,184.1051,184.8997,184.0463,184.7918,27070.0
2024-09-18 15:20:00,188.33,188.63,187.54,188.31,42082.0,184.7329,185.0272,183.958,184.7133,42082.0
2024-09-18 15:30:00,188.34,188.4,187.5,187.63,37047.0,184.7427,184.8016,183.9188,184.0463,37047.0
2024-09-18 15:40:00,187.74,187.74,187.08,187.19,54473.0,184.1542,184.1542,183.5068,183.6147,54473.0
2024-09-18 15:50:00,187.24,187.54,187.15,187.31,111842.0,183.6637,183.958,183.5754,183.7324,111842.0
2024-09-19 09:30:00,189.51,189.77,188.88,188.9,139466.0,185.8904,186.1454,185.2724,185.292,139466.0
2024-09-19 09:40:00,188.87,188.91,188.25,188.52,66300.0,185.2626,185.3018,184.6544,184.9193,66300.0
2024-09-19 09:50:00,188.66,189.05,188.37,189.02,37721.0,185.0566,185.4392,184.7721,185.4097,37721.0
2024-09-19 10:00:00,189.03,189.14,188.89,188.91,26637.0,185.4195,185.5274,185.2822,185.3018,26637.0
2024-09-19 10:10:00,188.91,189.05,188.81,188.95,59771.0,185.3018,185.4392,185.2037,185.3411,59771.0
2024-09-19 10:20:00,188.96,189.1,188.7,189.1,32956.0,185.3509,185.4882,185.0958,185.4882,32956.0
2024-09-19 10:30:00,189.09,189.31,189.09,189.12,27049.0,185.4784,185.6942,185.4784,185.5078,27049.0
2024-09-19 10:40:00,189.23,189.23,188.67,188.8,28972.0,185.6157,185.6157,185.0664,185.1939,28972.0
2024-09-19 10:50:00,188.86,188.96,188.75,188.94,3110.0,185.2528,185.3509,185.1449,185.3313,3110.0
2024-09-19 11:00:00,188.91,189.01,188.67,188.76,18398.0,185.3018,185.3999,185.0664,185.1547,18398.0
2024-09-19 11:10:00,188.82,188.97,188.75,188.93,9376.0,185.2136,185.3607,185.1449,185.3215,9376.0
2024-09-19 11:20:00,188.96,189.08,188.93,188.98,13830.0,185.3509,185.4686,185.3215,185.3705,13830.0
2024-09-19 11:30:00,188.99,188.99,188.86,188.87,111013.0,185.3803,185.3803,185.2528,185.2626,111013.0
2024-09-19 11:40:00,188.94,189.02,188.87,188.99,21130.0,185.3313,185.4097,185.2626,185.3803,21130.0
2024-09-19 11:50:00,189.02,189.02,188.78,188.91,11346.0,185.4097,185.4097,185.1743,185.3018,11346.0
2024-09-19 12:00:00,188.91,189.19,188.91,189.17,20353.0,185.3018,185.5765,185.3018,185.5569,20353.0
2024-09-19 12:10:00,189.12,189.33,188.99,189.28,5381.0,185.5078,185.7138,185.3803,185.6648,5381.0
2024-09-19 12:20:00,189.27,189.3,189.18,189.25,7581.0,185.655,185.6844,185.5667,185.6353,7581.0
2024-09-19 12:30:00,189.26,189.35,189.24,189.26,3345.0,185.6451,185.7334,185.6255,185.6451,3345.0
2024-09-19 12:40:00,189.3,189.45,189.26,189.39,6132.0,185.6844,185.8315,185.6451,185.7727,6132.0
2024-09-19 12:50:00,189.39,189.4,189.22,189.22,7649.0,185.7727,185.7825,185.6059,185.6059,7649.0
2024-09-19 13:00:00,189.34,189.4,189.32,189.34,5355.0,185.7236,185.7825,185.704,185.7236,5355.0
2024-09-19 13:10:00,189.38,189.5,189.31,189.44,5296.0,185.7629,185.8806,185.6942,185.8217,5296.0
2024-09-19 13:20:00,189.43,189.5,189.35,189.42,15863.0,185.8119,185.8806,185.7334,185.8021,15863.0
2024-09-19 13:30:00,189.46,189.62,189.46,189.59,5588.0,185.8413,185.9983,185.8413,185.9688,5588.0
2024-09-19 13:40:00,189.58,189.77,189.58,189.71,2912.0,185.959,186.1454,185.959,186.0866,2912.0
2024-09-19 13:50:00,189.7,189.73,189.62,189.62,8448.0,186.0767,186.1062,185.9983,185.9983,8448.0
2024-09-19 14:00:00,189.66,189.69,189.59,189.59,4736.0,186.0375,186.0669,185.9688,185.9688,4736.0
2024-09-19 14:10:00,189.55,189.55,189.17,189.27,28093.0,185.9296,185.9296,185.5569,185.655,28093.0
2024-09-19 14:20:00,189.31,189.48,189.24,189.47,56482.0,185.6942,185.8609,185.6255,185.8511,56482.0
2024-09-19 14:30:00,189.48,189.59,189.41,189.58,29628.0,185.8609,185.9688,185.7923,185.959,29628.0
2024-09-19 14:40:00,189.56,189.62,189.42,189.49,21699.0,185.9394,185.9983,185.8021,185.8708,21699.0
2024-09-19 14:50:00,189.39,189.48,189.27,189.48,10344.0,185.7727,185.8609,185.655,185.8609,10344.0
2024-09-19 15:00:00,189.45,189.55,189.4,189.46,16845.0,185.8315,185.9296,185.7825,185.8413,16845.0
2024-09-19 15:10:00,189.5,189.56,189.36,189.37,12947.0,185.8806,185.9394,185.7432,185.753,12947.0
2024-09-19 15:20:00,189.32,189.44,189.21,189.21,9624.0,185.704,185.8217,185.5961,185.5961,9624.0
2024-09-19 15:30:00,189.19,189.23,189.08,189.21,46329.0,185.5765,185.6157,185.4686,185.5961,46329.0
2024-09-19 15:40:00,189.21,189.31,189.12,189.3,17995.0,185.5961,185.6942,185.5078,185.6844,17995.0
2024-09-19 15:50:00,189.28,189.28,189.0,189.21,126167.0,185.6648,185.6648,185.3901,185.5961,126167.0
2024-09-20 09:30:00,188.54,188.56,188.08,188.43,59643.0,184.9389,184.9585,184.4877,184.831,59643.0
2024-09-20 09:40:00,188.42,188.49,188.01,188.04,23916.0,184.8212,184.8899,184.419,184.4485,23916.0
2024-09-20 09:50:00,188.06,188.17,187.99,188.04,19474.0,184.4681,184.576,184.3994,184.4485,19474.0
2024-09-20 10:00:00,188.05,188.05,187.86,187.92,22664.0,184.4583,184.4583,184.2719,184.3307,22664.0
2024-09-20 10:10:00,187.97,188.22,187.78,188.22,18459.0,184.3798,184.625,184.1934,184.625,18459.0
2024-09-20 10:20:00,188.25,188.36,188.19,188.19,16835.0,184.6544,184.7623,184.5956,184.5956,16835.0
2024-09-20 10:30:00,188.18,188.4,188.18,188.32,9445.0,184.5858,184.8016,184.5858,184.7231,9445.0
2024-09-20 10:40:00,188.32,188.39,188.26,188.3,7179.0,184.7231,184.7918,184.6642,184.7035,7179.0
2024-09-20 10:50:00,188.26,188.35,188.1,188.12,15234.0,184.6642,184.7525,184.5073,184.5269,15234.0
2024-09-20 11:00:00,188.05,188.16,188.0,188.14,9078.0,184.4583,184.5662,184.4092,184.5465,9078.0
2024-09-20 11:10:00,188.14,188.15,187.95,188.13,5598.0,184.5465,184.5563,184.3602,184.5367,5598.0
2024-09-20 11:20:00,188.1,188.11,188.02,188.04,5387.0,184.5073,184.5171,184.4288,184.4485,5387.0
2024-09-20 11:30:00,188.01,188.11,187.88,188.09,7554.0,184.419,184.5171,184.2915,184.4975,7554.0
2024-09-20 11:40:00,188.11,188.34,188.09,188.22,83247.0,184.5171,184.7427,184.4975,184.625,83247.0
2024-09-20 11:50:00,188.21,188.23,188.07,188.14,7527.0,184.6152,184.6348,184.4779,184.5465,7527.0
2024-09-20 12:00:00,188.14,188.17,188.03,188.17,14966.0,184.5465,184.576,184.4386,184.576,14966.0
2024-09-20 12:10:00,188.17,188.17,188.08,188.16,8687.0,184.576,184.576,184.4877,184.5662,8687.0
2024-09-20 12:20:00,188.12,188.35,188.12,188.35,24351.0,184.5269,184.7525,184.5269,184.7525,24351.0
2024-09-20 12:30:00,188.34,188.48,188.31,188.44,14181.0,184.7427,184.88,184.7133,184.8408,14181.0
2024-09-20 12:40:00,188.45,188.54,188.42,188.52,17554.0,184.8506,184.9389,184.8212,184.9193,17554.0
2024-09-20 12:50:00,188.53,188.58,188.5,188.5,74622.0,184.9291,184.9781,184.8997,184.8997,74622.0
2024-09-20 13:00:00,188.5,188.57,188.45,188.55,4444.0,184.8997,184.9683,184.8506,184.9487,4444.0
2024-09-20 13:10:00,188.59,188.72,188.59,188.71,846.0,184.9879,185.1155,184.9879,185.1057,846.0
2024-09-20 13:20:00,188.69,188.69,188.56,188.64,5541.0,185.086,185.086,184.9585,185.037,5541.0
2024-09-20 13:30:00,188.66,188.72,188.65,188.66,2847.0,185.0566,185.1155,185.0468,185.0566,2847.0
2024-09-20 13:40:00,188.68,188.79,188.68,188.71,17535.0,185.0762,185.1841,185.0762,185.1057,17535.0
2024-09-20 13:50:00,188.69,188.69,188.62,188.69,3562.0,185.086,185.086,185.0174,185.086,3562.0
2024-09-20 14:00:00,188.68,188.68,188.22,188.22,15747.0,185.0762,185.0762,184.625,184.625,15747.0
2024-09-20 14:10:00,188.24,188.34,188.18,188.3,7373.0,184.6446,184.7427,184.5858,184.7035,7373.0
2024-09-20 14:20:00,188.26,188.28,188.16,188.16,6124.0,184.6642,184.6839,184.5662,184.5662,6124.0
2024-09-20 14:30:00,188.11,188.15,187.97,188.07,14963.0,184.5171,184.5563,184.3798,184.4779,14963.0
2024-09-20 14:40:00,188.03,188.21,187.98,188.15,7038.0,184.4386,184.6152,184.3896,184.5563,7038.0
2024-09-20 14:50:00,188.15,188.39,188.12,188.3,14068.0,184.5563,184.7918,184.5269,184.7035,14068.0
2024-09-20 15:00:00,188.28,188.33,188.19,188.22,8113.0,184.6839,184.7329,184.5956,184.625,8113.0
2024-09-20 15:10:00,188.23,188.39,188.08,188.36,21115.0,184.6348,184.7918,184.4877,184.7623,21115.0
2024-09-20 15:20:00,188.37,188.59,188.33,188.45,17388.0,184.7721,184.9879,184.7329,184.8506,17388.0
2024-09-20 15:30:00,188.46,188.76,188.38,188.62,23637.0,184.8604,185.1547,184.782,185.0174,23637.0
2024-09-20 15:40:00,188.61,188.78,188.52,188.55,41557.0,185.0076,185.1743,184.9193,184.9487,41557.0
2024-09-20 15:50:00,188.56,188.7,188.51,188.67,139367.0,184.9585,185.0958,184.9095,185.0664,139367.0
2024-09-23 09:30:00,189.19,189.64,188.88,189.19,330699.0,185.5765,186.0179,185.2724,185.5765,330699.0
2024-09-23 09:40:00,189.25,189.41,188.9,188.9,27868.0,185.6353,185.7923,185.292,185.292,27868.0
2024-09-23 09:50:00,188.97,189.12,188.94,189.09,27229.0,185.3607,185.5078,185.3313,185.4784,27229.0
2024-09-23 10:00:00,189.12,189.34,189.02,189.26,59984.0,185.5078,185.7236,185.4097,185.6451,59984.0
2024-09-23 10:10:00,189.36,189.52,189.22,189.5,11526.0,185.7432,185.9002,185.6059,185.8806,11526.0
2024-09-23 10:20:00,189.48,189.59,189.41,189.46,7388.0,185.8609,185.9688,185.7923,185.8413,7388.0
2024-09-23 10:30:00,189.42,189.46,189.22,189.28,52157.0,185.8021,185.8413,185.6059,185.6648,52157.0
2024-09-23 10:40:00,189.29,189.44,189.26,189.28,8619.0,185.6746,185.8217,185.6451,185.6648,8619.0
2024-09-23 10:50:00,189.31,189.42,189.23,189.37,4380.0,185.6942,185.8021,185.6157,185.753,4380.0
2024-09-23 11:00:00,189.37,189.37,189.07,189.1,8734.0,185.753,185.753,185.4588,185.4882,8734.0
2024-09-23 11:10:00,189.13,189.21,189.1,189.21,5557.0,185.5176,185.5961,185.4882,185.5961,5557.0
2024-09-23 11:20:00,189.26,189.36,189.26,189.35,11371.0,185.6451,185.7432,185.6451,185.7334,11371.0
2024-09-23 11:30:00,189.36,189.39,189.28,189.38,8867.0,185.7432,185.7727,185.6648,185.7629,8867.0
2024-09-23 11:40:00,189.39,189.41,189.31,189.38,4637.0,185.7727,185.7923,185.6942,185.7629,4637.0
2024-09-23 11:50:00,189.34,189.4,189.13,189.2,10361.0,185.7236,185.7825,185.5176,185.5863,10361.0
2024-09-23 12:00:00,189.11,189.28,189.11,189.26,12049.0,185.498,185.6648,185.498,185.6451,12049.0
2024-09-23 12:10:00,189.25,189.25,188.99,189.14,98392.0,185.6353,185.6353,185.3803,185.5274,98392.0
2024-09-23 12:20:00,189.12,189.23,189.12,189.16,58844.0,185.5078,185.6157,185.5078,185.5471,58844.0
2024-09-23 12:30:00,189.14,189.17,189.03,189.09,25124.0,185.5274,185.5569,185.4195,185.4784,25124.0
2024-09-23 12:40:00,189.06,189.12,188.98,189.12,18922.0,185.449,185.5078,185.3705,185.5078,18922.0
2024-09-23 12:50:00,189.12,189.18,189.11,189.16,10903.0,185.5078,185.5667,185.498,185.5471,10903.0
2024-09-23 13:00:00,189.12,189.15,189.02,189.15,15336.0,185.5078,185.5372,185.4097,185.5372,15336.0
2024-09-23 13:10:00,189.15,189.25,189.15,189.25,11504.0,185.5372,185.6353,185.5372,185.6353,11504.0
2024-09-23 13:20:00,189.26,189.31,189.19,189.3,8839.0,185.6451,185.6942,185.5765,185.6844,8839.0
2024-09-23 13:30:00,189.31,189.41,189.3,189.34,5531.0,185.6942,185.7923,185.6844,185.7236,5531.0
2024-09-23 13:40:00,189.37,189.4,189.32,189.35,6704.0,185.753,185.7825,185.704,185.7334,6704.0
2024-09-23 13:50:00,189.38,189.39,189.29,189.31,5672.0,185.7629,185.7727,185.6746,185.6942,5672.0
2024-09-23 14:00:00,189.3,189.3,189.16,189.27,18414.0,185.6844,185.6844,185.5471,185.655,18414.0
2024-09-23 14:10:00,189.28,189.33,189.22,189.31,25943.0,185.6648,185.7138,185.6059,185.6942,25943.0
2024-09-23 14:20:00,189.33,189.36,189.26,189.33,24915.0,185.7138,185.7432,185.6451,185.7138,24915.0
2024-09-23 14:30:00,189.28,189.36,189.28,189.29,4903.0,185.6648,185.7432,185.6648,185.6746,4903.0
2024-09-23 14:40:00,189.33,189.35,189.28,189.28,14199.0,185.7138,185.7334,185.6648,185.6648,14199.0
2024-09-23 14:50:00,189.29,189.31,189.23,189.28,5582.0,185.6746,185.6942,185.6157,185.6648,5582.0
2024-09-23 15:00:00,189.24,189.26,189.21,189.23,7332.0,185.6255,185.6451,185.5961,185.6157,7332.0
2024-09-23 15:10:00,189.22,189.34,189.22,189.32,34515.0,185.6059,185.7236,185.6059,185.704,34515.0
2024-09-23 15:20:00,189.32,189.34,189.3,189.34,13612.0,185.704,185.7236,185.6844,185.7236,13612.0
2024-09-23 15:30:00,189.33,189.48,189.33,189.38,8660.0,185.7138,185.8609,185.7138,185.7629,8660.0
2024-09-23 15:40:00,189.39,189.47,189.31,189.45,7991.0,185.7727,185.8511,185.6942,185.8315,7991.0
2024-09-23 15:50:00,189.43,189.56,189.39,189.47,114702.0,185.8119,185.9394,185.7727,185.8511,114702.0
2024-09-24 09:30:00,189.77,189.77,189.23,189.54,130161.0,186.1454,186.1454,185.6157,185.9198,130161.0
2024-09-24 09:40:00,189.54,189.74,189.54,189.72,18352.0,185.9198,186.116,185.9198,186.0964,18352.0
2024-09-24 09:50:00,189.73,189.74,189.55,189.72,10060.0,186.1062,186.116,185.9296,186.0964,10060.0
2024-09-24 10:00:00,189.65,189.94,189.42,189.94,51672.0,186.0277,186.3122,185.8021,186.3122,51672.0
2024-09-24 10:10:00,189.94,189.95,189.66,189.74,11145.0,186.3122,186.322,186.0375,186.116,11145.0
2024-09-24 10:20:00,189.85,189.86,189.69,189.83,7744.0,186.2239,186.2337,186.0669,186.2043,7744.0
2024-09-24 10:30:00,189.85,189.88,189.54,189.57,137663.0,186.2239,186.2533,185.9198,185.9492,137663.0
2024-09-24 10:40:00,189.6,189.91,189.59,189.82,16812.0,185.9787,186.2827,185.9688,186.1945,16812.0
2024-09-24 10:50:00,189.87,190.01,189.8,189.92,8149.0,186.2435,186.3808,186.1748,186.2925,8149.0
2024-09-24 11:00:00,189.91,189.92,189.77,189.83,8902.0,186.2827,186.2925,186.1454,186.2043,8902.0
2024-09-24 11:10:00,189.87,189.96,189.75,189.88,9738.0,186.2435,186.3318,186.1258,186.2533,9738.0
2024-09-24 11:20:00,189.88,189.88,189.75,189.75,8531.0,186.2533,186.2533,186.1258,186.1258,8531.0
2024-09-24 11:30:00,189.74,189.79,189.59,189.63,8025.0,186.116,186.165,185.9688,186.0081,8025.0
2024-09-24 11:40:00,189.62,189.63,189.3,189.3,8458.0,185.9983,186.0081,185.6844,185.6844,8458.0
2024-09-24 11:50:00,189.29,189.52,189.29,189.38,6934.0,185.6746,185.9002,185.6746,185.7629,6934.0
2024-09-24 12:00:00,189.4,189.41,189.3,189.35,3561.0,185.7825,185.7923,185.6844,185.7334,3561.0
2024-09-24 12:10:00,189.33,189.41,189.31,189.36,4166.0,185.7138,185.7923,185.6942,185.7432,4166.0
2024-09-24 12:20:00,189.36,189.38,189.27,189.3,16942.0,185.7432,185.7629,185.655,185.6844,16942.0
2024-09-24 12:30:00,189.3,189.46,189.28,189.43,12430.0,185.6844,185.8413,185.6648,185.8119,12430.0
2024-09-24 12:40:00,189.46,189.55,189.46,189.52,9107.0,185.8413,185.9296,185.8413,185.9002,9107.0
2024-09-24 12:50:00,189.48,189.56,189.45,189.48,6344.0,185.8609,185.9394,185.8315,185.8609,6344.0
2024-09-24 13:00:00,189.46,189.55,189.43,189.5,7049.0,185.8413,185.9296,185.8119,185.8806,7049.0
2024-09-24 13:10:00,189.55,189.64,189.55,189.59,4492.0,185.9296,186.0179,185.9296,185.9688,4492.0
2024-09-24 13:20:00,189.58,189.59,189.48,189.5,5871.0,185.959,185.9688,185.8609,185.8806,5871.0
2024-09-24 13:30:00,189.46,189.51,189.41,189.45,10636.0,185.8413,185.8904,185.7923,185.8315,10636.0
2024-09-24 13:40:00,189.43,189.47,189.38,189.42,5519.0,185.8119,185.8511,185.7629,185.8021,5519.0
2024-09-24 13:50:00,189.41,189.43,189.38,189.38,9722.0,185.7923,185.8119,185.7629,185.7629,9722.0
2024-09-24 14:00:00,189.39,189.43,189.37,189.38,7515.0,185.7727,185.8119,185.753,185.7629,7515.0
2024-09-24 14:10:00,189.38,189.4,189.31,189.37,6951.0,185.7629,185.7825,185.6942,185.753,6951.0
2024-09-24 14:20:00,189.35,189.4,189.32,189.38,10422.0,185.7334,185.7825,185.704,185.7629,10422.0
2024-09-24 14:30:00,189.38,189.47,189.19,189.47,18576.0,185.7629,185.8511,185.5765,185.8511,18576.0
2024-09-24 14:40:00,189.49,189.56,189.48,189.53,8861.0,185.8708,185.9394,185.8609,185.91,8861.0
2024-09-24 14:50:00,189.47,189.54,189.47,189.48,9384.0,185.8511,185.9198,185.8511,185.8609,9384.0
2024-09-24 15:00:00,189.48,189.57,189.47,189.56,10419.0,185.8609,185.9492,185.8511,185.9394,10419.0
2024-09-24 15:10:00,189.52,189.59,189.52,189.56,12982.0,185.9002,185.9688,185.9002,185.9394,12982.0
2024-09-24 15:20:00,189.59,189.65,189.56,189.63,3098.0,185.9688,186.0277,185.9394,186.0081,3098.0
2024-09-24 15:30:00,189.61,189.65,189.44,189.45,17937.0,185.9885,186.0277,185.8217,185.8315,17937.0
2024-09-24 15:40:00,189.46,189.56,189.46,189.5,21461.0,185.8413,185.9394,185.8413,185.8806,21461.0
2024-09-24 15:50:00,189.5,189.66,189.46,189.61,66857.0,185.8806,186.0375,185.8413,185.9885,66857.0
2024-09-25 09:30:00,188.71,188.96,188.41,188.44,53392.0,186.1167,186.3633,185.8208,185.8504,53392.0
2024-09-25 09:40:00,188.55,188.59,188.16,188.17,25330.0,185.9589,185.9983,185.5743,185.5841,25330.0
2024-09-25 09:50:00,188.2,188.3,188.0,188.03,18438.0,185.6137,185.7123,185.4165,185.446,18438.0
2024-09-25 10:00:00,188.07,188.18,188.06,188.12,11971.0,185.4855,185.594,185.4756,185.5348,11971.0
2024-09-25 10:10:00,188.14,188.14,187.84,187.84,23539.0,185.5545,185.5545,185.2587,185.2587,23539.0
2024-09-25 10:20:00,187.82,187.87,187.72,187.83,10385.0,185.2389,185.2882,185.1403,185.2488,10385.0
2024-09-25 10:30:00,187.81,187.88,187.73,187.8,28721.0,185.2291,185.2981,185.1502,185.2192,28721.0
2024-09-25 10:40:00,187.81,187.86,187.71,187.73,19856.0,185.2291,185.2784,185.1304,185.1502,19856.0
2024-09-25 10:50:00,187.72,187.89,187.67,187.87,15204.0,185.1403,185.308,185.091,185.2882,15204.0
2024-09-25 11:00:00,187.89,187.94,187.81,187.87,12623.0,185.308,185.3573,185.2291,185.2882,12623.0
2024-09-25 11:10:00,187.83,187.89,187.75,187.83,13980.0,185.2488,185.308,185.1699,185.2488,13980.0
2024-09-25 11:20:00,187.81,187.9,187.8,187.85,47023.0,185.2291,185.3178,185.2192,185.2685,47023.0
2024-09-25 11:30:00,187.83,187.86,187.8,187.81,5676.0,185.2488,185.2784,185.2192,185.2291,5676.0
2024-09-25 11:40:00,187.81,187.85,187.74,187.84,12431.0,185.2291,185.2685,185.16,185.2587,12431.0
2024-09-25 11:50:00,187.82,187.91,187.75,187.87,12881.0,185.2389,185.3277,185.1699,185.2882,12881.0
2024-09-25 12:00:00,187.87,187.94,187.86,187.94,7442.0,185.2882,185.3573,185.2784,185.3573,7442.0
2024-09-25 12:10:00,187.93,187.93,187.78,187.78,3275.0,185.3474,185.3474,185.1995,185.1995,3275.0
2024-09-25 12:20:00,187.77,187.79,187.68,187.75,208978.0,185.1896,185.2093,185.1009,185.1699,208978.0
2024-09-25 12:30:00,187.73,187.73,187.63,187.63,9361.0,185.1502,185.1502,185.0515,185.0515,9361.0
2024-09-25 12:40:00,187.64,187.65,187.51,187.55,12836.0,185.0614,185.0713,184.9332,184.9726,12836.0
2024-09-25 12:50:00,187.56,187.69,187.49,187.51,20599.0,184.9825,185.1107,184.9135,184.9332,20599.0
2024-09-25 13:00:00,187.49,187.55,187.33,187.42,42444.0,184.9135,184.9726,184.7557,184.8444,42444.0
2024-09-25 13:10:00,187.44,187.55,187.4,187.49,23355.0,184.8642,184.9726,184.8247,184.9135,23355.0
2024-09-25 13:20:00,187.48,187.48,187.29,187.29,435892.0,184.9036,184.9036,184.7162,184.7162,435892.0
2024-09-25 13:30:00,187.28,187.3,187.06,187.21,63520.0,184.7064,184.7261,184.4894,184.6373,63520.0
2024-09-25 13:40:00,187.2,187.24,187.13,187.24,15189.0,184.6275,184.6669,184.5584,184.6669,15189.0
2024-09-25 13:50:00,187.25,187.49,187.25,187.49,22816.0,184.6768,184.9135,184.6768,184.9135,22816.0
2024-09-25 14:00:00,187.49,187.51,187.29,187.31,12109.0,184.9135,184.9332,184.7162,184.7359,12109.0
2024-09-25 14:10:00,187.34,187.38,187.18,187.33,17188.0,184.7655,184.805,184.6077,184.7557,17188.0
2024-09-25 14:20:00,187.32,187.49,187.32,187.49,16232.0,184.7458,184.9135,184.7458,184.9135,16232.0
2024-09-25 14:30:00,187.47,187.57,187.4,187.5,5957.0,184.8937,184.9924,184.8247,184.9233,5957.0
2024-09-25 14:40:00,187.52,187.52,187.42,187.44,8714.0,184.9431,184.9431,184.8444,184.8642,8714.0
2024-09-25 14:50:00,187.44,187.48,187.39,187.42,17498.0,184.8642,184.9036,184.8148,184.8444,17498.0
2024-09-25 15:00:00,187.39,187.45,187.38,187.4,14421.0,184.8148,184.874,184.805,184.8247,14421.0
2024-09-25 15:10:00,187.41,187.44,187.32,187.33,12065.0,184.8346,184.8642,184.7458,184.7557,12065.0
2024-09-25 15:20:00,187.33,187.37,187.3,187.37,9790.0,184.7557,184.7951,184.7261,184.7951,9790.0
2024-09-25 15:30:00,187.36,187.36,187.14,187.15,9940.0,184.7853,184.7853,184.5683,184.5781,9940.0
2024-09-25 15:40:00,187.13,187.26,187.09,187.24,47237.0,184.5584,184.6866,184.519,184.6669,47237.0
2024-09-25 15:50:00,187.26,187.37,187.16,187.33,183001.0,184.6866,184.7951,184.588,184.7557,183001.0
2024-09-26 09:30:00,188.11,188.63,188.11,188.34,231493.0,185.5249,186.0378,185.5249,185.7518,231493.0
2024-09-26 09:40:00,188.33,188.58,188.24,188.57,52023.0,185.7419,185.9885,185.6532,185.9786,52023.0
2024-09-26 09:50:00,188.52,188.52,188.27,188.33,36665.0,185.9293,185.9293,185.6827,185.7419,36665.0
2024-09-26 10:00:00,188.34,188.78,188.18,188.2,36019.0,185.7518,186.1857,185.594,185.6137,36019.0
2024-09-26 10:10:00,188.19,188.47,188.19,188.38,8708.0,185.6038,185.88,185.6038,185.7912,8708.0
2024-09-26 10:20:00,188.36,188.4,188.08,188.36,14416.0,185.7715,185.811,185.4954,185.7715,14416.0
2024-09-26 10:30:00,188.48,188.74,188.37,188.71,31903.0,185.8899,186.1463,185.7814,186.1167,31903.0
2024-09-26 10:40:00,188.7,188.73,188.53,188.68,8072.0,186.1068,186.1364,185.9392,186.0871,8072.0
2024-09-26 10:50:00,188.68,188.69,188.47,188.52,10840.0,186.0871,186.097,185.88,185.9293,10840.0
2024-09-26 11:00:00,188.53,188.61,188.41,188.48,7492.0,185.9392,186.0181,185.8208,185.8899,7492.0
2024-09-26 11:10:00,188.46,188.49,188.32,188.45,10728.0,185.8701,185.8997,185.7321,185.8603,10728.0
2024-09-26 11:20:00,188.46,188.5,188.37,188.38,6410.0,185.8701,185.9096,185.7814,185.7912,6410.0
2024-09-26 11:30:00,188.36,188.46,188.35,188.45,7154.0,185.7715,185.8701,185.7616,185.8603,7154.0
2024-09-26 11:40:00,188.51,188.53,188.41,188.43,6000.0,185.9194,185.9392,185.8208,185.8405,6000.0
2024-09-26 11:50:00,188.43,188.64,188.39,188.6,9145.0,185.8405,186.0477,185.8011,186.0082,9145.0
2024-09-26 12:00:00,188.6,188.6,188.44,188.5,7340.0,186.0082,186.0082,185.8504,185.9096,7340.0
2024-09-26 12:10:00,188.5,188.57,188.45,188.54,5208.0,185.9096,185.9786,185.8603,185.949,5208.0
2024-09-26 12:20:00,188.55,188.58,188.38,188.4,35183.0,185.9589,185.9885,185.7912,185.811,35183.0
2024-09-26 12:30:00,188.39,188.45,188.33,188.45,19190.0,185.8011,185.8603,185.7419,185.8603,19190.0
2024-09-26 12:40:00,188.44,188.49,188.41,188.42,6303.0,185.8504,185.8997,185.8208,185.8307,6303.0
2024-09-26 12:50:00,188.42,188.45,188.37,188.41,45199.0,185.8307,185.8603,185.7814,185.8208,45199.0
2024-09-26 13:00:00,188.4,188.61,188.37,188.49,14270.0,185.811,186.0181,185.7814,185.8997,14270.0
2024-09-26 13:10:00,188.51,188.53,188.22,188.3,10648.0,185.9194,185.9392,185.6334,185.7123,10648.0
2024-09-26 13:20:00,188.31,188.58,188.3,188.58,12096.0,185.7222,185.9885,185.7123,185.9885,12096.0
2024-09-26 13:30:00,188.58,188.68,188.58,188.62,16008.0,185.9885,186.0871,185.9885,186.0279,16008.0
2024-09-26 13:40:00,188.61,188.68,188.58,188.64,21524.0,186.0181,186.0871,185.9885,186.0477,21524.0
2024-09-26 13:50:00,188.65,188.66,188.57,188.61,19533.0,186.0575,186.0674,185.9786,186.0181,19533.0
2024-09-26 14:00:00,188.62,188.7,188.62,188.64,19733.0,186.0279,186.1068,186.0279,186.0477,19733.0
2024-09-26 14:10:00,188.62,188.81,188.6,188.73,16727.0,186.0279,186.2153,186.0082,186.1364,16727.0
2024-09-26 14:20:00,188.74,188.76,188.62,188.62,46418.0,186.1463,186.166,186.0279,186.0279,46418.0
2024-09-26 14:30:00,188.61,188.62,188.54,188.61,17874.0,186.0181,186.0279,185.949,186.0181,17874.0
2024-09-26 14:40:00,188.6,188.63,188.54,188.57,9891.0,186.0082,186.0378,185.949,185.9786,9891.0
2024-09-26 14:50:00,188.57,188.64,188.54,188.61,7912.0,185.9786,186.0477,185.949,186.0181,7912.0
2024-09-26 15:00:00,188.61,188.68,188.57,188.57,13942.0,186.0181,186.0871,185.9786,185.9786,13942.0
2024-09-26 15:10:00,188.59,188.62,188.53,188.55,22985.0,185.9983,186.0279,185.9392,185.9589,22985.0
2024-09-26 15:20:00,188.53,188.55,188.36,188.41,20160.0,185.9392,185.9589,185.7715,185.8208,20160.0
2024-09-26 15:30:00,188.39,188.39,188.26,188.35,28082.0,185.8011,185.8011,185.6729,185.7616,28082.0
2024-09-26 15:40:00,188.37,188.45,188.32,188.45,27682.0,185.7814,185.8603,185.7321,185.8603,27682.0
2024-09-26 15:50:00,188.46,188.72,188.44,188.58,90363.0,185.8701,186.1266,185.8504,185.9885,90363.0
2024-09-27 09:30:00,189.16,189.62,189.16,189.43,102417.0,186.5605,187.0142,186.5605,186.8268,102417.0
2024-09-27 09:40:00,189.49,189.53,189.15,189.15,31102.0,186.886,186.9254,186.5507,186.5507,31102.0
2024-09-27 09:50:00,189.13,189.44,189.07,189.41,42836.0,186.5309,186.8367,186.4718,186.8071,42836.0
2024-09-27 10:00:00,189.39,189.6,189.22,189.52,63967.0,186.7874,186.9945,186.6197,186.9156,63967.0
2024-09-27 10:10:00,189.51,189.84,189.44,189.84,40397.0,186.9057,187.2312,186.8367,187.2312,40397.0
2024-09-27 10:20:00,189.85,190.15,189.83,190.04,24077.0,187.241,187.5369,187.2213,187.4284,24077.0
2024-09-27 10:30:00,190.05,190.2,190.04,190.08,29483.0,187.4383,187.5862,187.4284,187.4679,29483.0
2024-09-27 10:40:00,190.09,190.09,189.93,190.05,14219.0,187.4777,187.4777,187.3199,187.4383,14219.0
2024-09-27 10:50:00,190.06,190.18,190.06,190.17,8496.0,187.4481,187.5665,187.4481,187.5566,8496.0
2024-09-27 11:00:00,190.13,190.23,190.11,190.18,13964.0,187.5172,187.6158,187.4975,187.5665,13964.0
2024-09-27 11:10:00,190.18,190.27,190.17,190.21,25240.0,187.5665,187.6553,187.5566,187.5961,25240.0
2024-09-27 11:20:00,190.19,190.36,190.18,190.33,21510.0,187.5764,187.744,187.5665,187.7144,21510.0
2024-09-27 11:30:00,190.31,190.37,190.2,190.21,6184.0,187.6947,187.7539,187.5862,187.5961,6184.0
2024-09-27 11:40:00,190.18,190.2,190.08,190.18,7112.0,187.5665,187.5862,187.4679,187.5665,7112.0
2024-09-27 11:50:00,190.15,190.17,190.0,190.01,36765.0,187.5369,187.5566,187.389,187.3988,36765.0
2024-09-27 12:00:00,190.02,190.02,189.84,189.85,13572.0,187.4087,187.4087,187.2312,187.241,13572.0
2024-09-27 12:10:00,189.86,189.91,189.8,189.86,28232.0,187.2509,187.3002,187.1917,187.2509,28232.0
2024-09-27 12:20:00,189.86,189.88,189.69,189.72,10459.0,187.2509,187.2706,187.0832,187.1128,10459.0
2024-09-27 12:30:00,189.72,189.74,189.63,189.68,9999.0,187.1128,187.1325,187.0241,187.0734,9999.0
2024-09-27 12:40:00,189.68,189.7,189.58,189.58,11190.0,187.0734,187.0931,186.9747,186.9747,11190.0
2024-09-27 12:50:00,189.58,189.67,189.57,189.63,24569.0,186.9747,187.0635,186.9649,187.0241,24569.0
2024-09-27 13:00:00,189.64,189.72,189.41,189.43,50013.0,187.0339,187.1128,186.8071,186.8268,50013.0
2024-09-27 13:10:00,189.45,189.52,189.44,189.49,17429.0,186.8465,186.9156,186.8367,186.886,17429.0
2024-09-27 13:20:00,189.49,189.53,189.46,189.53,17367.0,186.886,186.9254,186.8564,186.9254,17367.0
2024-09-27 13:30:00,189.53,189.55,189.44,189.45,20149.0,186.9254,186.9452,186.8367,186.8465,20149.0
2024-09-27 13:40:00,189.44,189.63,189.44,189.61,30516.0,186.8367,187.0241,186.8367,187.0043,30516.0
2024-09-27 13:50:00,189.61,189.65,189.49,189.54,14247.0,187.0043,187.0438,186.886,186.9353,14247.0
2024-09-27 14:00:00,189.54,189.59,189.43,189.48,19870.0,186.9353,186.9846,186.8268,186.8761,19870.0
2024-09-27 14:10:00,189.49,189.55,189.45,189.45,26989.0,186.886,186.9452,186.8465,186.8465,26989.0
2024-09-27 14:20:00,189.46,189.5,189.32,189.37,21188.0,186.8564,186.8958,186.7183,186.7676,21188.0
2024-09-27 14:30:00,189.37,189.38,189.1,189.23,37719.0,186.7676,186.7775,186.5013,186.6296,37719.0
2024-09-27 14:40:00,189.25,189.52,189.19,189.52,24619.0,186.6493,186.9156,186.5901,186.9156,24619.0
2024-09-27 14:50:00,189.5,189.67,189.42,189.65,16354.0,186.8958,187.0635,186.8169,187.0438,16354.0
2024-09-27 15:00:00,189.64,189.69,189.55,189.55,13390.0,187.0339,187.0832,186.9452,186.9452,13390.0
2024-09-27 15:10:00,189.57,189.67,189.53,189.6,12757.0,186.9649,187.0635,186.9254,186.9945,12757.0
2024-09-27 15:20:00,189.6,189.61,189.47,189.52,7667.0,186.9945,187.0043,186.8663,186.9156,7667.0
2024-09-27 15:30:00,189.5,189.54,189.43,189.43,6911.0,186.8958,186.9353,186.8268,186.8268,6911.0
2024-09-27 15:40:00,189.41,189.42,189.34,189.37,24354.0,186.8071,186.8169,186.738,186.7676,24354.0
2024-09-27 15:50:00,189.35,189.53,189.26,189.28,225649.0,186.7479,186.9254,186.6591,186.6789,225649.0
2024-09-30 09:30:00,189.18,189.25,188.52,188.53,106381.0,186.5802,186.6493,185.9293,185.9392,106381.0
2024-09-30 09:40:00,188.55,188.72,188.49,188.69,41319.0,185.9589,186.1266,185.8997,186.097,41319.0
2024-09-30 09:50:00,188.75,188.87,188.61,188.84,16277.0,186.1562,186.2745,186.0181,186.2449,16277.0
2024-09-30 10:00:00,188.77,189.29,188.77,189.28,42439.0,186.1759,186.6887,186.1759,186.6789,42439.0
2024-09-30 10:10:00,189.23,189.24,189.07,189.15,53169.0,186.6296,186.6394,186.4718,186.5507,53169.0
2024-09-30 10:20:00,189.14,189.22,189.05,189.07,7702.0,186.5408,186.6197,186.452,186.4718,7702.0
2024-09-30 10:30:00,189.1,189.35,189.08,189.35,5397.0,186.5013,186.7479,186.4816,186.7479,5397.0
2024-09-30 10:40:00,189.4,189.56,189.4,189.53,5345.0,186.7972,186.955,186.7972,186.9254,5345.0
2024-09-30 10:50:00,189.52,189.52,189.37,189.37,34544.0,186.9156,186.9156,186.7676,186.7676,34544.0
2024-09-30 11:00:00,189.4,189.47,189.34,189.35,6617.0,186.7972,186.8663,186.738,186.7479,6617.0
2024-09-30 11:10:00,189.38,189.41,189.27,189.29,6674.0,186.7775,186.8071,186.669,186.6887,6674.0
2024-09-30 11:20:00,189.34,189.34,189.08,189.09,5050.0,186.738,186.738,186.4816,186.4915,5050.0
2024-09-30 11:30:00,189.04,189.13,189.02,189.03,9360.0,186.4422,186.5309,186.4224,186.4323,9360.0
2024-09-30 11:40:00,189.01,189.07,188.96,189.0,2848.0,186.4126,186.4718,186.3633,186.4027,2848.0
2024-09-30 11:50:00,188.97,189.08,188.95,189.07,9805.0,186.3731,186.4816,186.3534,186.4718,9805.0
2024-09-30 12:00:00,189.07,189.22,189.04,189.12,11562.0,186.4718,186.6197,186.4422,186.5211,11562.0
2024-09-30 12:10:00,189.15,189.18,189.04,189.12,24023.0,186.5507,186.5802,186.4422,186.5211,24023.0
2024-09-30 12:20:00,189.11,189.2,189.11,189.17,13265.0,186.5112,186.6,186.5112,186.5704,13265.0
2024-09-30 12:30:00,189.15,189.19,189.13,189.19,2777.0,186.5507,186.5901,186.5309,186.5901,2777.0
2024-09-30 12:40:00,189.17,189.18,189.1,189.1,4625.0,186.5704,186.5802,186.5013,186.5013,4625.0
2024-09-30 12:50:00,189.04,189.14,189.03,189.14,5101.0,186.4422,186.5408,186.4323,186.5408,5101.0
2024-09-30 13:00:00,189.1,189.15,189.02,189.15,3615.0,186.5013,186.5507,186.4224,186.5507,3615.0
2024-09-30 13:10:00,189.14,189.2,189.04,189.18,19861.0,186.5408,186.6,186.4422,186.5802,19861.0
2024-09-30 13:20:00,189.17,189.19,189.08,189.09,5337.0,186.5704,186.5901,186.4816,186.4915,5337.0
2024-09-30 13:30:00,189.08,189.18,189.06,189.17,15658.0,186.4816,186.5802,186.4619,186.5704,15658.0
2024-09-30 13:40:00,189.17,189.22,189.15,189.19,7092.0,186.5704,186.6197,186.5507,186.5901,7092.0
2024-09-30 13:50:00,189.19,189.21,189.05,189.16,33221.0,186.5901,186.6098,186.452,186.5605,33221.0
2024-09-30 14:00:00,189.1,189.1,188.93,188.97,3720.0,186.5013,186.5013,186.3337,186.3731,3720.0
2024-09-30 14:10:00,188.96,188.96,188.53,188.53,18534.0,186.3633,186.3633,185.9392,185.9392,18534.0
2024-09-30 14:20:00,188.45,188.52,188.14,188.46,19538.0,185.8603,185.9293,185.5545,185.8701,19538.0
2024-09-30 14:30:00,188.46,188.83,188.32,188.79,19691.0,185.8701,186.2351,185.7321,186.1956,19691.0
2024-09-30 14:40:00,188.82,189.0,188.81,188.91,10426.0,186.2252,186.4027,186.2153,186.314,10426.0
2024-09-30 14:50:00,188.96,188.97,188.83,188.83,7171.0,186.3633,186.3731,186.2351,186.2351,7171.0
2024-09-30 15:00:00,188.81,188.86,188.7,188.84,10345.0,186.2153,186.2646,186.1068,186.2449,10345.0
2024-09-30 15:10:00,188.86,188.96,188.76,188.96,4980.0,186.2646,186.3633,186.166,186.3633,4980.0
2024-09-30 15:20:00,188.99,189.02,188.93,188.98,9654.0,186.3929,186.4224,186.3337,186.383,9654.0
2024-09-30 15:30:00,189.01,189.26,188.99,189.26,11760.0,186.4126,186.6591,186.3929,186.6591,11760.0
2024-09-30 15:40:00,189.24,189.61,189.22,189.52,8863.0,186.6394,187.0043,186.6197,186.9156,8863.0
2024-09-30 15:50:00,189.51,189.96,189.45,189.8,95871.0,186.9057,187.3495,186.8465,187.1917,95871.0
2024-10-01 09:30:00,189.49,189.6,188.45,189.01,303595.0,186.886,186.9945,185.8603,186.4126,303595.0
2024-10-01 09:40:00,189.0,189.06,188.46,188.71,43806.0,186.4027,186.4619,185.8701,186.1167,43806.0
2024-10-01 09:50:00,188.71,188.99,188.63,188.99,15219.0,186.1167,186.3929,186.0378,186.3929,15219.0
2024-10-01 10:00:00,188.93,189.14,188.44,188.47,27858.0,186.3337,186.5408,185.8504,185.88,27858.0
2024-10-01 10:10:00,188.41,188.51,188.25,188.39,46448.0,185.8208,185.9194,185.663,185.8011,46448.0
2024-10-01 10:20:00,188.41,189.01,188.4,188.76,14854.0,185.8208,186.4126,185.811,186.166,14854.0
2024-10-01 10:30:00,188.79,189.06,188.52,188.97,33584.0,186.1956,186.4619,185.9293,186.3731,33584.0
2024-10-01 10:40:00,188.94,189.09,188.78,188.83,60775.0,186.3435,186.4915,186.1857,186.2351,60775.0
2024-10-01 10:50:00,188.8,188.87,188.63,188.85,36410.0,186.2055,186.2745,186.0378,186.2548,36410.0
2024-10-01 11:00:00,188.88,188.93,188.44,188.45,27439.0,186.2844,186.3337,185.8504,185.8603,27439.0
2024-10-01 11:10:00,188.45,188.71,188.42,188.71,8086.0,185.8603,186.1167,185.8307,186.1167,8086.0
2024-10-01 11:20:00,188.75,189.18,188.75,189.13,25426.0,186.1562,186.5802,186.1562,186.5309,25426.0
2024-10-01 11:30:00,189.12,189.33,189.12,189.32,43182.0,186.5211,186.7282,186.5211,186.7183,43182.0
2024-10-01 11:40:00,189.39,189.47,189.24,189.33,34790.0,186.7874,186.8663,186.6394,186.7282,34790.0
2024-10-01 11:50:00,189.32,189.43,189.29,189.29,13534.0,186.7183,186.8268,186.6887,186.6887,13534.0
2024-10-01 12:00:00,189.25,189.45,189.19,189.37,12789.0,186.6493,186.8465,186.5901,186.7676,12789.0
2024-10-01 12:10:00,189.39,189.48,189.26,189.32,32529.0,186.7874,186.8761,186.6591,186.7183,32529.0
2024-10-01 12:20:00,189.32,189.39,189.12,189.27,6056.0,186.7183,186.7874,186.5211,186.669,6056.0
2024-10-01 12:30:00,189.26,189.27,188.87,189.1,34630.0,186.6591,186.669,186.2745,186.5013,34630.0
2024-10-01 12:40:00,189.11,189.16,188.76,188.86,7534.0,186.5112,186.5605,186.166,186.2646,7534.0
2024-10-01 12:50:00,188.92,189.36,188.92,189.2,28678.0,186.3238,186.7578,186.3238,186.6,28678.0
2024-10-01 13:00:00,189.19,189.19,188.87,188.96,22386.0,186.5901,186.5901,186.2745,186.3633,22386.0
2024-10-01 13:10:00,188.99,188.99,188.75,188.75,4046.0,186.3929,186.3929,186.1562,186.1562,4046.0
2024-10-01 13:20:00,188.86,188.87,188.61,188.67,7719.0,186.2646,186.2745,186.0181,186.0773,7719.0
2024-10-01 13:30:00,188.64,188.96,188.62,188.81,10307.0,186.0477,186.3633,186.0279,186.2153,10307.0
2024-10-01 13:40:00,188.79,189.05,188.77,188.94,10923.0,186.1956,186.452,186.1759,186.3435,10923.0
2024-10-01 13:50:00,188.96,189.27,188.95,189.27,10207.0,186.3633,186.669,186.3534,186.669,10207.0
2024-10-01 14:00:00,189.25,189.48,189.25,189.44,49643.0,186.6493,186.8761,186.6493,186.8367,49643.0
2024-10-01 14:10:00,189.42,189.65,189.4,189.52,21251.0,186.8169,187.0438,186.7972,186.9156,21251.0
2024-10-01 14:20:00,189.55,189.59,189.49,189.56,18282.0,186.9452,186.9846,186.886,186.955,18282.0
2024-10-01 14:30:00,189.58,189.71,189.51,189.57,30720.0,186.9747,187.103,186.9057,186.9649,30720.0
2024-10-01 14:40:00,189.6,189.63,189.52,189.53,61714.0,186.9945,187.0241,186.9156,186.9254,61714.0
2024-10-01 14:50:00,189.56,189.66,189.5,189.59,20277.0,186.955,187.0536,186.8958,186.9846,20277.0
2024-10-01 15:00:00,189.59,189.59,189.36,189.46,10630.0,186.9846,186.9846,186.7578,186.8564,10630.0
2024-10-01 15:10:00,189.42,189.45,189.32,189.42,12983.0,186.8169,186.8465,186.7183,186.8169,12983.0
2024-10-01 15:20:00,189.43,189.6,189.43,189.54,8845.0,186.8268,186.9945,186.8268,186.9353,8845.0
2024-10-01 15:30:00,189.52,189.52,189.15,189.37,13216.0,186.9156,186.9156,186.5507,186.7676,13216.0
2024-10-01 15:40:00,189.37,189.37,189.17,189.21,26505.0,186.7676,186.7676,186.5704,186.6098,26505.0
2024-10-01 15:50:00,189.21,189.22,189.03,189.09,128536.0,186.6098,186.6197,186.4323,186.4915,128536.0
2024-10-02 09:30:00,189.03,189.03,188.18,188.5,50550.0,186.4323,186.4323,185.594,185.9096,50550.0
2024-10-02 09:40:00,188.44,189.24,188.34,189.22,64826.0,185.8504,186.6394,185.7518,186.6197,64826.0
2024-10-02 09:50:00,189.23,189.43,189.06,189.06,31423.0,186.6296,186.8268,186.4619,186.4619,31423.0
2024-10-02 10:00:00,189.03,189.33,188.99,189.18,14802.0,186.4323,186.7282,186.3929,186.5802,14802.0
2024-10-02 10:10:00,189.22,189.32,189.18,189.22,23102.0,186.6197,186.7183,186.5802,186.6197,23102.0
2024-10-02 10:20:00,189.36,189.36,188.87,189.06,14475.0,186.7578,186.7578,186.2745,186.4619,14475.0
2024-10-02 10:30:00,189.03,189.26,188.96,189.12,54393.0,186.4323,186.6591,186.3633,186.5211,54393.0
2024-10-02 10:40:00,189.14,189.43,189.14,189.43,38306.0,186.5408,186.8268,186.5408,186.8268,38306.0
2024-10-02 10:50:00,189.44,189.45,189.03,189.03,17377.0,186.8367,186.8465,186.4323,186.4323,17377.0
2024-10-02 11:00:00,188.94,189.15,188.91,189.0,31450.0,186.3435,186.5507,186.314,186.4027,31450.0
2024-10-02 11:10:00,189.01,189.14,188.88,189.12,6986.0,186.4126,186.5408,186.2844,186.5211,6986.0
2024-10-02 11:20:00,189.08,189.17,188.89,189.15,15919.0,186.4816,186.5704,186.2942,186.5507,15919.0
2024-10-02 11:30:00,189.21,189.29,189.14,189.26,9121.0,186.6098,186.6887,186.5408,186.6591,9121.0
2024-10-02 11:40:00,189.27,189.43,189.26,189.32,7092.0,186.669,186.8268,186.6591,186.7183,7092.0
2024-10-02 11:50:00,189.33,189.33,189.19,189.23,21388.0,186.7282,186.7282,186.5901,186.6296,21388.0
2024-10-02 12:00:00,189.2,189.2,189.13,189.14,12980.0,186.6,186.6,186.5309,186.5408,12980.0
2024-10-02 12:10:00,189.18,189.19,188.95,188.99,4774.0,186.5802,186.5901,186.3534,186.3929,4774.0
2024-10-02 12:20:00,188.94,189.12,188.92,189.05,10662.0,186.3435,186.5211,186.3238,186.452,10662.0
2024-10-02 12:30:00,189.01,189.01,188.81,188.9,12449.0,186.4126,186.4126,186.2153,186.3041,12449.0
2024-10-02 12:40:00,188.9,188.92,188.82,188.84,64843.0,186.3041,186.3238,186.2252,186.2449,64843.0
2024-10-02 12:50:00,188.83,188.88,188.75,188.75,10384.0,186.2351,186.2844,186.1562,186.1562,10384.0
2024-10-02 13:00:00,188.72,188.75,188.6,188.64,55471.0,186.1266,186.1562,186.0082,186.0477,55471.0
2024-10-02 13:10:00,188.69,188.72,188.63,188.7,41667.0,186.097,186.1266,186.0378,186.1068,41667.0
2024-10-02 13:20:00,188.7,188.86,188.68,188.78,13931.0,186.1068,186.2646,186.0871,186.1857,13931.0
2024-10-02 13:30:00,188.73,188.75,188.64,188.75,11177.0,186.1364,186.1562,186.0477,186.1562,11177.0
2024-10-02 13:40:00,188.76,188.94,188.72,188.93,8183.0,186.166,186.3435,186.1266,186.3337,8183.0
2024-10-02 13:50:00,188.95,188.99,188.92,188.98,7468.0,186.3534,186.3929,186.3238,186.383,7468.0
2024-10-02 14:00:00,188.99,189.05,188.94,188.95,11745.0,186.3929,186.452,186.3435,186.3534,11745.0
2024-10-02 14:10:00,188.96,188.98,188.92,188.92,10185.0,186.3633,186.383,186.3238,186.3238,10185.0
2024-10-02 14:20:00,188.88,188.88,188.57,188.7,15047.0,186.2844,186.2844,185.9786,186.1068,15047.0
2024-10-02 14:30:00,188.7,188.84,188.69,188.78,15146.0,186.1068,186.2449,186.097,186.1857,15146.0
2024-10-02 14:40:00,188.83,188.9,188.82,188.9,1898.0,186.2351,186.3041,186.2252,186.3041,1898.0
2024-10-02 14:50:00,188.92,188.93,188.88,188.9,7894.0,186.3238,186.3337,186.2844,186.3041,7894.0
2024-10-02 15:00:00,188.9,189.0,188.89,188.96,14307.0,186.3041,186.4027,186.2942,186.3633,14307.0
2024-10-02 15:10:00,188.96,189.01,188.92,188.95,42210.0,186.3633,186.4126,186.3238,186.3534,42210.0
2024-10-02 15:20:00,188.96,188.96,188.84,188.92,15281.0,186.3633,186.3633,186.2449,186.3238,15281.0
2024-10-02 15:30:00,188.85,188.89,188.78,188.86,7862.0,186.2548,186.2942,186.1857,186.2646,7862.0
2024-10-02 15:40:00,188.86,188.97,188.83,188.95,837851.0,186.2646,186.3731,186.2351,186.3534,837851.0
2024-10-02 15:50:00,188.94,189.1,188.89,189.04,65223.0,186.3435,186.5013,186.2942,186.4422,65223.0
2024-10-03 09:30:00,188.53,188.7,188.1,188.13,72600.0,185.9392,186.1068,185.5151,185.5447,72600.0
2024-10-03 09:40:00,188.07,188.09,187.54,187.62,42494.0,185.4855,185.5052,184.9628,185.0417,42494.0
2024-10-03 09:50:00,187.65,187.95,187.47,187.88,24040.0,185.0713,185.3671,184.8937,185.2981,24040.0
2024-10-03 10:00:00,187.89,188.45,187.79,188.39,71863.0,185.308,185.8603,185.2093,185.8011,71863.0
2024-10-03 10:10:00,188.42,188.62,188.07,188.49,28331.0,185.8307,186.0279,185.4855,185.8997,28331.0
2024-10-03 10:20:00,188.44,188.5,187.99,188.19,19975.0,185.8504,185.9096,185.4066,185.6038,19975.0
2024-10-03 10:30:00,188.02,188.42,187.96,188.31,11902.0,185.4362,185.8307,185.377,185.7222,11902.0
2024-10-03 10:40:00,188.37,188.37,187.85,188.14,35150.0,185.7814,185.7814,185.2685,185.5545,35150.0
2024-10-03 10:50:00,188.17,188.29,187.9,187.91,12028.0,185.5841,185.7025,185.3178,185.3277,12028.0
2024-10-03 11:00:00,187.89,188.04,187.74,187.96,31912.0,185.308,185.4559,185.16,185.377,31912.0
2024-10-03 11:10:00,187.99,188.08,187.85,188.04,5193.0,185.4066,185.4954,185.2685,185.4559,5193.0
2024-10-03 11:20:00,188.02,188.18,187.91,187.95,9307.0,185.4362,185.594,185.3277,185.3671,9307.0
2024-10-03 11:30:00,188.04,188.21,188.03,188.11,33187.0,185.4559,185.6236,185.446,185.5249,33187.0
2024-10-03 11:40:00,188.14,188.35,188.14,188.26,6570.0,185.5545,185.7616,185.5545,185.6729,6570.0
2024-10-03 11:50:00,188.29,188.4,188.25,188.26,5874.0,185.7025,185.811,185.663,185.6729,5874.0
2024-10-03 12:00:00,188.26,188.46,188.25,188.44,8668.0,185.6729,185.8701,185.663,185.8504,8668.0
2024-10-03 12:10:00,188.42,188.53,188.41,188.53,4418.0,185.8307,185.9392,185.8208,185.9392,4418.0
2024-10-03 12:20:00,188.54,188.59,188.45,188.46,5140.0,185.949,185.9983,185.8603,185.8701,5140.0
2024-10-03 12:30:00,188.44,188.45,188.29,188.31,11207.0,185.8504,185.8603,185.7025,185.7222,11207.0
2024-10-03 12:40:00,188.29,188.32,187.81,187.86,15123.0,185.7025,185.7321,185.2291,185.2784,15123.0
2024-10-03 12:50:00,187.83,188.05,187.74,187.92,19929.0,185.2488,185.4658,185.16,185.3376,19929.0
2024-10-03 13:00:00,187.91,187.92,187.74,187.8,244256.0,185.3277,185.3376,185.16,185.2192,244256.0
2024-10-03 13:10:00,187.8,187.86,187.7,187.71,123544.0,185.2192,185.2784,185.1206,185.1304,123544.0
2024-10-03 13:20:00,187.73,188.05,187.71,187.79,55010.0,185.1502,185.4658,185.1304,185.2093,55010.0
2024-10-03 13:30:00,187.77,188.01,187.75,187.88,28564.0,185.1896,185.4263,185.1699,185.2981,28564.0
2024-10-03 13:40:00,187.88,188.01,187.76,187.91,14639.0,185.2981,185.4263,185.1798,185.3277,14639.0
2024-10-03 13:50:00,187.91,187.97,187.87,187.96,9870.0,185.3277,185.3869,185.2882,185.377,9870.0
2024-10-03 14:00:00,187.95,188.06,187.87,188.0,29682.0,185.3671,185.4756,185.2882,185.4165,29682.0
2024-10-03 14:10:00,188.0,188.13,188.0,188.11,9174.0,185.4165,185.5447,185.4165,185.5249,9174.0
2024-10-03 14:20:00,188.15,188.15,187.92,188.06,31206.0,185.5644,185.5644,185.3376,185.4756,31206.0
2024-10-03 14:30:00,188.05,188.07,187.98,188.02,26889.0,185.4658,185.4855,185.3967,185.4362,26889.0
2024-10-03 14:40:00,188.04,188.08,187.99,187.99,57770.0,185.4559,185.4954,185.4066,185.4066,57770.0
2024-10-03 14:50:00,188.06,188.11,187.99,187.99,17553.0,185.4756,185.5249,185.4066,185.4066,17553.0
2024-10-03 15:00:00,187.97,187.97,187.81,187.86,38230.0,185.3869,185.3869,185.2291,185.2784,38230.0
2024-10-03 15:10:00,187.87,187.91,187.77,187.9,49791.0,185.2882,185.3277,185.1896,185.3178,49791.0
2024-10-03 15:20:00,187.91,188.02,187.9,187.99,14444.0,185.3277,185.4362,185.3178,185.4066,14444.0
2024-10-03 15:30:00,187.98,188.03,187.94,187.98,14217.0,185.3967,185.446,185.3573,185.3967,14217.0
2024-10-03 15:40:00,187.98,188.06,187.86,188.04,56403.0,185.3967,185.4756,185.2784,185.4559,56403.0
2024-10-03 15:50:00,188.03,188.32,187.94,188.24,310446.0,185.446,185.7321,185.3573,185.6532,310446.0
2024-10-04 09:30:00,189.19,189.47,188.9,189.17,68155.0,186.5901,186.8663,186.3041,186.5704,68155.0
2024-10-04 09:40:00,189.24,189.5,189.19,189.34,11682.0,186.6394,186.8958,186.5901,186.738,11682.0
2024-10-04 09:50:00,189.37,189.37,188.91,189.0,8836.0,186.7676,186.7676,186.314,186.4027,8836.0
2024-10-04 10:00:00,189.02,189.48,188.9,189.02,26424.0,186.4224,186.8761,186.3041,186.4224,26424.0
2024-10-04 10:10:00,188.9,189.48,188.86,189.31,54171.0,186.3041,186.8761,186.2646,186.7085,54171.0
2024-10-04 10:20:00,189.3,189.31,188.58,188.68,40921.0,186.6986,186.7085,185.9885,186.0871,40921.0
2024-10-04 10:30:00,188.66,188.86,188.26,188.28,56382.0,186.0674,186.2646,185.6729,185.6926,56382.0
2024-10-04 10:40:00,188.28,188.57,188.27,188.54,19221.0,185.6926,185.9786,185.6827,185.949,19221.0
2024-10-04 10:50:00,188.61,188.83,188.61,188.83,10153.0,186.0181,186.2351,186.0181,186.2351,10153.0
2024-10-04 11:00:00,188.85,189.02,188.83,188.98,6802.0,186.2548,186.4224,186.2351,186.383,6802.0
2024-10-04 11:10:00,188.99,189.04,188.75,188.76,8211.0,186.3929,186.4422,186.1562,186.166,8211.0
2024-10-04 11:20:00,188.68,188.68,188.35,188.47,15865.0,186.0871,186.0871,185.7616,185.88,15865.0
2024-10-04 11:30:00,188.44,188.7,188.41,188.7,9694.0,185.8504,186.1068,185.8208,186.1068,9694.0
2024-10-04 11:40:00,188.71,188.78,188.68,188.77,3777.0,186.1167,186.1857,186.0871,186.1759,3777.0
2024-10-04 11:50:00,188.67,188.9,188.67,188.86,5286.0,186.0773,186.3041,186.0773,186.2646,5286.0
2024-10-04 12:00:00,188.97,189.06,188.82,188.82,3782.0,186.3731,186.4619,186.2252,186.2252,3782.0
2024-10-04 12:10:00,188.86,189.04,188.86,188.97,8001.0,186.2646,186.4422,186.2646,186.3731,8001.0
2024-10-04 12:20:00,188.99,189.02,188.77,188.78,7446.0,186.3929,186.4224,186.1759,186.1857,7446.0
2024-10-04 12:30:00,188.77,189.22,188.68,189.19,7676.0,186.1759,186.6197,186.0871,186.5901,7676.0
2024-10-04 12:40:00,189.17,189.23,189.14,189.15,11657.0,186.5704,186.6296,186.5408,186.5507,11657.0
2024-10-04 12:50:00,189.17,189.21,189.06,189.19,13039.0,186.5704,186.6098,186.4619,186.5901,13039.0
2024-10-04 13:00:00,189.16,189.23,189.12,189.15,31334.0,186.5605,186.6296,186.5211,186.5507,31334.0
2024-10-04 13:10:00,189.14,189.32,189.13,189.3,11115.0,186.5408,186.7183,186.5309,186.6986,11115.0
2024-10-04 13:20:00,189.31,189.37,189.29,189.29,30396.0,186.7085,186.7676,186.6887,186.6887,30396.0
2024-10-04 13:30:00,189.23,189.29,188.78,189.02,9938.0,186.6296,186.6887,186.1857,186.4224,9938.0
2024-10-04 13:40:00,189.04,189.3,189.03,189.16,11062.0,186.4422,186.6986,186.4323,186.5605,11062.0
2024-10-04 13:50:00,189.1,189.1,188.88,188.88,2676.0,186.5013,186.5013,186.2844,186.2844,2676.0
2024-10-04 14:00:00,188.89,188.96,188.83,188.9,29691.0,186.2942,186.3633,186.2351,186.3041,29691.0
2024-10-04 14:10:00,188.91,188.94,188.78,188.9,20269.0,186.314,186.3435,186.1857,186.3041,20269.0
2024-10-04 14:20:00,188.95,189.02,188.93,188.95,14526.0,186.3534,186.4224,186.3337,186.3534,14526.0
2024-10-04 14:30:00,188.95,189.04,188.89,189.01,11754.0,186.3534,186.4422,186.2942,186.4126,11754.0
2024-10-04 14:40:00,189.04,189.13,189.03,189.13,5404.0,186.4422,186.5309,186.4323,186.5309,5404.0
2024-10-04 14:50:00,189.14,189.28,189.14,189.24,27055.0,186.5408,186.6789,186.5408,186.6394,27055.0
2024-10-04 15:00:00,189.23,189.23,189.13,189.21,22425.0,186.6296,186.6296,186.5309,186.6098,22425.0
2024-10-04 15:10:00,189.21,189.26,189.18,189.24,13940.0,186.6098,186.6591,186.5802,186.6394,13940.0
2024-10-04 15:20:00,189.25,189.44,189.23,189.4,19537.0,186.6493,186.8367,186.6296,186.7972,19537.0
2024-10-04 15:30:00,189.39,189.58,189.35,189.56,15078.0,186.7874,186.9747,186.7479,186.955,15078.0
2024-10-04 15:40:00,189.56,189.65,189.46,189.55,14105.0,186.955,187.0438,186.8564,186.9452,14105.0
2024-10-04 15:50:00,189.57,189.78,189.51,189.66,76031.0,186.9649,187.172,186.9057,187.0536,76031.0
2024-10-07 09:30:00,189.3,189.3,188.73,188.94,101959.0,186.6986,186.6986,186.1364,186.3435,101959.0
2024-10-07 09:40:00,188.95,189.25,188.91,189.06,29802.0,186.3534,186.6493,186.314,186.4619,29802.0
2024-10-07 09:50:00,189.09,189.27,188.99,189.08,10889.0,186.4915,186.669,186.3929,186.4816,10889.0
2024-10-07 10:00:00,189.06,189.26,189.0,189.23,75880.0,186.4619,186.6591,186.4027,186.6296,75880.0
2024-10-07 10:10:00,189.21,189.32,189.15,189.27,11262.0,186.6098,186.7183,186.5507,186.669,11262.0
2024-10-07 10:20:00,189.19,189.19,188.95,188.99,6131.0,186.5901,186.5901,186.3534,186.3929,6131.0
2024-10-07 10:30:00,188.94,189.02,188.85,188.88,14683.0,186.3435,186.4224,186.2548,186.2844,14683.0
2024-10-07 10:40:00,188.84,188.94,188.84,188.91,12146.0,186.2449,186.3435,186.2449,186.314,12146.0
2024-10-07 10:50:00,188.9,189.03,188.79,188.8,16926.0,186.3041,186.4323,186.1956,186.2055,16926.0
2024-10-07 11:00:00,188.8,188.98,188.74,188.96,10665.0,186.2055,186.383,186.1463,186.3633,10665.0
2024-10-07 11:10:00,188.96,189.05,188.93,189.05,15953.0,186.3633,186.452,186.3337,186.452,15953.0
2024-10-07 11:20:00,189.07,189.11,188.96,189.01,3846.0,186.4718,186.5112,186.3633,186.4126,3846.0
2024-10-07 11:30:00,189.01,189.01,188.87,188.94,8051.0,186.4126,186.4126,186.2745,186.3435,8051.0
2024-10-07 11:40:00,188.95,189.01,188.82,188.86,4904.0,186.3534,186.4126,186.2252,186.2646,4904.0
2024-10-07 11:50:00,188.86,188.86,188.68,188.74,7958.0,186.2646,186.2646,186.0871,186.1463,7958.0
2024-10-07 12:00:00,188.74,188.77,188.65,188.67,12027.0,186.1463,186.1759,186.0575,186.0773,12027.0
2024-10-07 12:10:00,188.55,188.71,188.55,188.71,24659.0,185.9589,186.1167,185.9589,186.1167,24659.0
2024-10-07 12:20:00,188.64,188.8,188.64,188.8,1366.0,186.0477,186.2055,186.0477,186.2055,1366.0
2024-10-07 12:30:00,188.77,188.77,188.71,188.72,1445.0,186.1759,186.1759,186.1167,186.1266,1445.0
2024-10-07 12:40:00,188.71,188.72,188.63,188.72,17626.0,186.1167,186.1266,186.0378,186.1266,17626.0
2024-10-07 12:50:00,188.73,188.83,188.72,188.79,11038.0,186.1364,186.2351,186.1266,186.1956,11038.0
2024-10-07 13:00:00,188.79,188.81,188.63,188.63,26721.0,186.1956,186.2153,186.0378,186.0378,26721.0
2024-10-07 13:10:00,188.68,188.83,188.68,188.83,9480.0,186.0871,186.2351,186.0871,186.2351,9480.0
2024-10-07 13:20:00,188.84,188.86,188.75,188.75,5060.0,186.2449,186.2646,186.1562,186.1562,5060.0
2024-10-07 13:30:00,188.7,188.71,188.64,188.66,3614.0,186.1068,186.1167,186.0477,186.0674,3614.0
2024-10-07 13:40:00,188.62,188.64,188.58,188.59,6518.0,186.0279,186.0477,185.9885,185.9983,6518.0
2024-10-07 13:50:00,188.54,188.56,188.45,188.52,9203.0,185.949,185.9688,185.8603,185.9293,9203.0
2024-10-07 14:00:00,188.47,188.47,188.32,188.41,38659.0,185.88,185.88,185.7321,185.8208,38659.0
2024-10-07 14:10:00,188.45,188.52,188.33,188.34,12628.0,185.8603,185.9293,185.7419,185.7518,12628.0
2024-10-07 14:20:00,188.35,188.39,188.32,188.38,19592.0,185.7616,185.8011,185.7321,185.7912,19592.0
2024-10-07 14:30:00,188.35,188.35,187.85,188.11,34699.0,185.7616,185.7616,185.2685,185.5249,34699.0
2024-10-07 14:40:00,188.14,188.21,187.67,187.76,15968.0,185.5545,185.6236,185.091,185.1798,15968.0
2024-10-07 14:50:00,187.8,187.91,187.76,187.8,15791.0,185.2192,185.3277,185.1798,185.2192,15791.0
2024-10-07 15:00:00,187.8,188.14,187.79,188.14,26138.0,185.2192,185.5545,185.2093,185.5545,26138.0
2024-10-07 15:10:00,188.13,188.23,188.08,188.2,12628.0,185.5447,185.6433,185.4954,185.6137,12628.0
2024-10-07 15:20:00,188.16,188.27,188.16,188.24,10878.0,185.5743,185.6827,185.5743,185.6532,10878.0
2024-10-07 15:30:00,188.24,188.26,187.99,188.12,19080.0,185.6532,185.6729,185.4066,185.5348,19080.0
2024-10-07 15:40:00,188.11,188.2,188.04,188.2,23630.0,185.5249,185.6137,185.4559,185.6137,23630.0
2024-10-07 15:50:00,188.2,188.56,188.2,188.33,94669.0,185.6137,185.9688,185.6137,185.7419,94669.0
2024-10-08 09:30:00,188.64,188.77,188.01,188.11,25813.0,186.0477,186.1759,185.4263,185.5249,25813.0
2024-10-08 09:40:00,188.03,188.19,187.96,188.13,24905.0,185.446,185.6038,185.377,185.5447,24905.0
2024-10-08 09:50:00,188.11,188.17,187.83,188.11,25077.0,185.5249,185.5841,185.2488,185.5249,25077.0
2024-10-08 10:00:00,188.12,188.24,187.97,188.14,10104.0,185.5348,185.6532,185.3869,185.5545,10104.0
2024-10-08 10:10:00,188.08,188.08,187.85,187.98,18159.0,185.4954,185.4954,185.2685,185.3967,18159.0
2024-10-08 10:20:00,187.97,188.05,187.95,187.97,7864.0,185.3869,185.4658,185.3671,185.3869,7864.0
2024-10-08 10:30:00,187.92,188.01,187.84,187.96,11711.0,185.3376,185.4263,185.2587,185.377,11711.0
2024-10-08 10:40:00,187.95,188.48,187.9,188.19,68806.0,185.3671,185.8899,185.3178,185.6038,68806.0
2024-10-08 10:50:00,188.17,188.32,188.13,188.21,14317.0,185.5841,185.7321,185.5447,185.6236,14317.0
2024-10-08 11:00:00,188.21,188.31,188.21,188.31,2370.0,185.6236,185.7222,185.6236,185.7222,2370.0
2024-10-08 11:10:00,188.31,188.34,188.21,188.34,12546.0,185.7222,185.7518,185.6236,185.7518,12546.0
2024-10-08 11:20:00,188.31,188.4,188.24,188.4,13773.0,185.7222,185.811,185.6532,185.811,13773.0
2024-10-08 11:30:00,188.38,188.45,188.37,188.39,3893.0,185.7912,185.8603,185.7814,185.8011,3893.0
2024-10-08 11:40:00,188.36,188.42,188.33,188.36,5281.0,185.7715,185.8307,185.7419,185.7715,5281.0
2024-10-08 11:50:00,188.38,188.5,188.37,188.44,31774.0,185.7912,185.9096,185.7814,185.8504,31774.0
2024-10-08 12:00:00,188.43,188.51,188.4,188.5,20015.0,185.8405,185.9194,185.811,185.9096,20015.0
2024-10-08 12:10:00,188.51,188.59,188.4,188.41,10587.0,185.9194,185.9983,185.811,185.8208,10587.0
2024-10-08 12:20:00,188.4,188.51,188.4,188.51,4517.0,185.811,185.9194,185.811,185.9194,4517.0
2024-10-08 12:30:00,188.49,188.56,188.43,188.56,53993.0,185.8997,185.9688,185.8405,185.9688,53993.0
2024-10-08 12:40:00,188.6,188.61,188.46,188.48,16603.0,186.0082,186.0181,185.8701,185.8899,16603.0
2024-10-08 12:50:00,188.45,188.49,188.44,188.45,5962.0,185.8603,185.8997,185.8504,185.8603,5962.0
2024-10-08 13:00:00,188.45,188.47,188.17,188.22,20652.0,185.8603,185.88,185.5841,185.6334,20652.0
2024-10-08 13:10:00,188.2,188.27,188.13,188.2,13353.0,185.6137,185.6827,185.5447,185.6137,13353.0
2024-10-08 13:20:00,188.23,188.34,188.23,188.31,7626.0,185.6433,185.7518,185.6433,185.7222,7626.0
2024-10-08 13:30:00,188.27,188.32,188.25,188.27,4129.0,185.6827,185.7321,185.663,185.6827,4129.0
2024-10-08 13:40:00,188.26,188.37,188.26,188.31,22636.0,185.6729,185.7814,185.6729,185.7222,22636.0
2024-10-08 13:50:00,188.31,188.36,188.27,188.36,10478.0,185.7222,185.7715,185.6827,185.7715,10478.0
2024-10-08 14:00:00,188.39,188.46,188.38,188.41,5673.0,185.8011,185.8701,185.7912,185.8208,5673.0
2024-10-08 14:10:00,188.41,188.47,188.41,188.47,5923.0,185.8208,185.88,185.8208,185.88,5923.0
2024-10-08 14:20:00,188.47,188.49,188.4,188.43,15537.0,185.88,185.8997,185.811,185.8405,15537.0
2024-10-08 14:30:00,188.44,188.65,188.43,188.6,18869.0,185.8504,186.0575,185.8405,186.0082,18869.0
2024-10-08 14:40:00,188.6,188.63,188.53,188.57,4992.0,186.0082,186.0378,185.9392,185.9786,4992.0
2024-10-08 14:50:00,188.58,188.63,188.58,188.59,6924.0,185.9885,186.0378,185.9885,185.9983,6924.0
2024-10-08 15:00:00,188.58,188.58,188.41,188.46,21587.0,185.9885,185.9885,185.8208,185.8701,21587.0
2024-10-08 15:10:00,188.47,188.58,188.47,188.58,8581.0,185.88,185.9885,185.88,185.9885,8581.0
2024-10-08 15:20:00,188.55,188.59,188.53,188.58,6254.0,185.9589,185.9983,185.9392,185.9885,6254.0
2024-10-08 15:30:00,188.56,188.75,188.54,188.75,20155.0,185.9688,186.1562,185.949,186.1562,20155.0
2024-10-08 15:40:00,188.74,188.76,188.64,188.74,19647.0,186.1463,186.166,186.0477,186.1463,19647.0
2024-10-08 15:50:00,188.71,188.74,188.49,188.51,39367.0,186.1167,186.1463,185.8997,185.9194,39367.0
2024-10-09 09:30:00,188.33,188.61,188.1,188.61,75253.0,185.7419,186.0181,185.5151,186.0181,75253.0
2024-10-09 09:40:00,188.62,189.04,188.61,188.92,17926.0,186.0279,186.4422,186.0181,186.3238,17926.0
2024-10-09 09:50:00,189.01,189.17,188.95,189.14,18183.0,186.4126,186.5704,186.3534,186.5408,18183.0
2024-10-09 10:00:00,189.13,189.18,188.96,188.99,24225.0,186.5309,186.5802,186.3633,186.3929,24225.0
2024-10-09 10:10:00,189.02,189.13,188.67,188.67,19915.0,186.4224,186.5309,186.0773,186.0773,19915.0
2024-10-09 10:20:00,188.67,188.78,188.62,188.67,60641.0,186.0773,186.1857,186.0279,186.0773,60641.0
2024-10-09 10:30:00,188.68,188.77,188.57,188.75,7355.0,186.0871,186.1759,185.9786,186.1562,7355.0
2024-10-09 10:40:00,188.75,188.97,188.74,188.97,29346.0,186.1562,186.3731,186.1463,186.3731,29346.0
2024-10-09 10:50:00,189.02,189.12,188.99,189.08,5890.0,186.4224,186.5211,186.3929,186.4816,5890.0
2024-10-09 11:00:00,189.08,189.2,189.08,189.18,6156.0,186.4816,186.6,186.4816,186.5802,6156.0
2024-10-09 11:10:00,189.21,189.35,189.15,189.32,23617.0,186.6098,186.7479,186.5507,186.7183,23617.0
2024-10-09 11:20:00,189.35,189.61,189.35,189.57,28038.0,186.7479,187.0043,186.7479,186.9649,28038.0
2024-10-09 11:30:00,189.56,189.74,189.52,189.74,29417.0,186.955,187.1325,186.9156,187.1325,29417.0
2024-10-09 11:40:00,189.74,190.0,189.74,190.0,7574.0,187.1325,187.389,187.1325,187.389,7574.0
2024-10-09 11:50:00,190.0,190.02,189.9,189.93,13502.0,187.389,187.4087,187.2903,187.3199,13502.0
2024-10-09 12:00:00,189.95,190.02,189.89,189.99,28583.0,187.3397,187.4087,187.2805,187.3791,28583.0
2024-10-09 12:10:00,190.04,190.08,189.92,189.92,13424.0,187.4284,187.4679,187.3101,187.3101,13424.0
2024-10-09 12:20:00,189.95,190.01,189.8,189.8,27059.0,187.3397,187.3988,187.1917,187.1917,27059.0
2024-10-09 12:30:00,189.79,189.8,189.71,189.77,5810.0,187.1819,187.1917,187.103,187.1621,5810.0
2024-10-09 12:40:00,189.78,189.86,189.76,189.78,6580.0,187.172,187.2509,187.1523,187.172,6580.0
2024-10-09 12:50:00,189.77,189.78,189.61,189.7,437872.0,187.1621,187.172,187.0043,187.0931,437872.0
2024-10-09 13:00:00,189.69,189.69,189.6,189.67,25889.0,187.0832,187.0832,186.9945,187.0635,25889.0
2024-10-09 13:10:00,189.68,189.94,189.68,189.93,20979.0,187.0734,187.3298,187.0734,187.3199,20979.0
2024-10-09 13:20:00,189.92,189.99,189.84,189.84,14138.0,187.3101,187.3791,187.2312,187.2312,14138.0
2024-10-09 13:30:00,189.82,189.89,189.76,189.84,33247.0,187.2114,187.2805,187.1523,187.2312,33247.0
2024-10-09 13:40:00,189.85,189.87,189.73,189.75,12765.0,187.241,187.2608,187.1227,187.1424,12765.0
2024-10-09 13:50:00,189.75,189.75,189.46,189.59,9329.0,187.1424,187.1424,186.8564,186.9846,9329.0
2024-10-09 14:00:00,189.6,189.78,189.57,189.73,25130.0,186.9945,187.172,186.9649,187.1227,25130.0
2024-10-09 14:10:00,189.71,189.73,189.53,189.53,6852.0,187.103,187.1227,186.9254,186.9254,6852.0
2024-10-09 14:20:00,189.55,189.55,189.41,189.53,6089.0,186.9452,186.9452,186.8071,186.9254,6089.0
2024-10-09 14:30:00,189.43,189.53,189.42,189.5,19414.0,186.8268,186.9254,186.8169,186.8958,19414.0
2024-10-09 14:40:00,189.52,189.59,189.5,189.57,9916.0,186.9156,186.9846,186.8958,186.9649,9916.0
2024-10-09 14:50:00,189.54,189.55,189.49,189.52,3428.0,186.9353,186.9452,186.886,186.9156,3428.0
2024-10-09 15:00:00,189.51,189.53,189.44,189.48,17186.0,186.9057,186.9254,186.8367,186.8761,17186.0
2024-10-09 15:10:00,189.51,189.61,189.44,189.6,5246.0,186.9057,187.0043,186.8367,186.9945,5246.0
2024-10-09 15:20:00,189.65,189.76,189.63,189.76,11481.0,187.0438,187.1523,187.0241,187.1523,11481.0
2024-10-09 15:30:00,189.77,189.91,189.68,189.91,9100.0,187.1621,187.3002,187.0734,187.3002,9100.0
2024-10-09 15:40:00,189.84,189.89,189.77,189.87,17122.0,187.2312,187.2805,187.1621,187.2608,17122.0
2024-10-09 15:50:00,189.86,190.03,189.83,189.84,73347.0,187.2509,187.4186,187.2213,187.2312,73347.0
2024-10-10 09:30:00,189.71,189.73,189.14,189.31,63051.0,187.103,187.1227,186.5408,186.7085,63051.0
2024-10-10 09:40:00,189.32,189.46,189.21,189.39,36304.0,186.7183,186.8564,186.6098,186.7874,36304.0
2024-10-10 09:50:00,189.38,189.78,189.31,189.42,33554.0,186.7775,187.172,186.7085,186.8169,33554.0
2024-10-10 10:00:00,189.46,189.81,189.44,189.7,28475.0,186.8564,187.2016,186.8367,187.0931,28475.0
2024-10-10 10:10:00,189.73,189.79,189.58,189.6,13505.0,187.1227,187.1819,186.9747,186.9945,13505.0
2024-10-10 10:20:00,189.56,189.68,189.42,189.46,6898.0,186.955,187.0734,186.8169,186.8564,6898.0
2024-10-10 10:30:00,189.47,189.67,189.47,189.6,16863.0,186.8663,187.0635,186.8663,186.9945,16863.0
2024-10-10 10:40:00,189.59,189.61,189.31,189.34,17752.0,186.9846,187.0043,186.7085,186.738,17752.0
2024-10-10 10:50:00,189.31,189.4,189.16,189.27,8835.0,186.7085,186.7972,186.5605,186.669,8835.0
2024-10-10 11:00:00,189.25,189.48,189.19,189.43,7834.0,186.6493,186.8761,186.5901,186.8268,7834.0
2024-10-10 11:10:00,189.47,189.61,189.44,189.54,5838.0,186.8663,187.0043,186.8367,186.9353,5838.0
2024-10-10 11:20:00,189.53,189.54,189.41,189.44,12513.0,186.9254,186.9353,186.8071,186.8367,12513.0
2024-10-10 11:30:00,189.44,189.44,189.32,189.44,8243.0,186.8367,186.8367,186.7183,186.8367,8243.0
2024-10-10 11:40:00,189.42,189.49,189.42,189.42,18187.0,186.8169,186.886,186.8169,186.8169,18187.0
2024-10-10 11:50:00,189.43,189.46,189.37,189.45,6357.0,186.8268,186.8564,186.7676,186.8465,6357.0
2024-10-10 12:00:00,189.46,189.54,189.4,189.54,10501.0,186.8564,186.9353,186.7972,186.9353,10501.0
2024-10-10 12:10:00,189.58,189.63,189.54,189.63,12353.0,186.9747,187.0241,186.9353,187.0241,12353.0
2024-10-10 12:20:00,189.67,189.68,189.57,189.67,10778.0,187.0635,187.0734,186.9649,187.0635,10778.0
2024-10-10 12:30:00,189.69,189.69,189.61,189.63,5966.0,187.0832,187.0832,187.0043,187.0241,5966.0
2024-10-10 12:40:00,189.51,189.52,189.23,189.25,53234.0,186.9057,186.9156,186.6296,186.6493,53234.0
2024-10-10 12:50:00,189.26,189.35,189.23,189.23,54865.0,186.6591,186.7479,186.6296,186.6296,54865.0
2024-10-10 13:00:00,189.22,189.22,188.96,188.96,16672.0,186.6197,186.6197,186.3633,186.3633,16672.0
2024-10-10 13:10:00,188.95,189.13,188.95,189.13,19556.0,186.3534,186.5309,186.3534,186.5309,19556.0
2024-10-10 13:20:00,189.17,189.29,189.17,189.22,1462.0,186.5704,186.6887,186.5704,186.6197,1462.0
2024-10-10 13:30:00,189.24,189.34,189.23,189.26,10990.0,186.6394,186.738,186.6296,186.6591,10990.0
2024-10-10 13:40:00,189.29,189.32,189.19,189.2,29393.0,186.6887,186.7183,186.5901,186.6,29393.0
2024-10-10 13:50:00,189.17,189.25,188.95,189.24,18437.0,186.5704,186.6493,186.3534,186.6394,18437.0
2024-10-10 14:00:00,189.22,189.22,189.06,189.08,6431.0,186.6197,186.6197,186.4619,186.4816,6431.0
2024-10-10 14:10:00,189.12,189.13,188.97,188.97,9824.0,186.5211,186.5309,186.3731,186.3731,9824.0
2024-10-10 14:20:00,188.94,189.06,188.91,189.04,24020.0,186.3435,186.4619,186.314,186.4422,24020.0
2024-10-10 14:30:00,188.99,189.01,188.95,189.01,8160.0,186.3929,186.4126,186.3534,186.4126,8160.0
2024-10-10 14:40:00,189.01,189.01,188.78,188.94,10152.0,186.4126,186.4126,186.1857,186.3435,10152.0
2024-10-10 14:50:00,188.92,188.95,188.85,188.93,4004.0,186.3238,186.3534,186.2548,186.3337,4004.0
2024-10-10 15:00:00,188.94,188.96,188.84,188.91,15576.0,186.3435,186.3633,186.2449,186.314,15576.0
2024-10-10 15:10:00,188.89,188.93,188.82,188.89,10158.0,186.2942,186.3337,186.2252,186.2942,10158.0
2024-10-10 15:20:00,188.93,188.97,188.86,188.89,28365.0,186.3337,186.3731,186.2646,186.2942,28365.0
2024-10-10 15:30:00,188.9,189.02,188.89,189.02,20311.0,186.3041,186.4224,186.2942,186.4224,20311.0
2024-10-10 15:40:00,189.04,189.1,189.02,189.06,30469.0,186.4422,186.5013,186.4224,186.4619,30469.0
2024-10-10 15:50:00,189.15,189.36,189.14,189.25,188511.0,186.5507,186.7578,186.5408,186.6493,188511.0
2024-10-11 09:30:00,189.72,190.72,189.72,190.54,54530.0,187.1128,188.0991,187.1128,187.9216,54530.0
2024-10-11 09:40:00,190.58,190.63,190.37,190.37,22401.0,187.961,188.0103,187.7539,187.7539,22401.0
2024-10-11 09:50:00,190.48,190.74,190.48,190.73,15151.0,187.8624,188.1188,187.8624,188.1089,15151.0
2024-10-11 10:00:00,190.69,191.1,190.62,191.07,6545.0,188.0695,188.4739,188.0005,188.4443,6545.0
2024-10-11 10:10:00,191.09,191.36,191.08,191.31,6196.0,188.464,188.7303,188.4541,188.681,6196.0
2024-10-11 10:20:00,191.34,191.49,191.19,191.36,11138.0,188.7106,188.8585,188.5626,188.7303,11138.0
2024-10-11 10:30:00,191.43,191.45,191.25,191.34,32087.0,188.7993,188.819,188.6218,188.7106,32087.0
2024-10-11 10:40:00,191.36,191.45,191.32,191.41,8827.0,188.7303,188.819,188.6908,188.7796,8827.0
2024-10-11 10:50:00,191.42,191.48,191.37,191.37,465440.0,188.7895,188.8486,188.7401,188.7401,465440.0
2024-10-11 11:00:00,191.35,191.49,191.28,191.46,4320.0,188.7204,188.8585,188.6514,188.8289,4320.0
2024-10-11 11:10:00,191.49,191.59,191.47,191.53,4748.0,188.8585,188.9571,188.8388,188.8979,4748.0
2024-10-11 11:20:00,191.46,191.49,191.36,191.42,4979.0,188.8289,188.8585,188.7303,188.7895,4979.0
2024-10-11 11:30:00,191.42,191.59,191.4,191.59,5175.0,188.7895,188.9571,188.7697,188.9571,5175.0
2024-10-11 11:40:00,191.58,191.58,191.41,191.49,30408.0,188.9473,188.9473,188.7796,188.8585,30408.0
2024-10-11 11:50:00,191.48,191.49,191.38,191.42,3639.0,188.8486,188.8585,188.75,188.7895,3639.0
2024-10-11 12:00:00,191.45,191.45,191.22,191.22,12231.0,188.819,188.819,188.5922,188.5922,12231.0
2024-10-11 12:10:00,191.21,191.23,191.17,191.19,78298.0,188.5823,188.6021,188.5429,188.5626,78298.0
2024-10-11 12:20:00,191.13,191.19,191.02,191.11,32503.0,188.5034,188.5626,188.395,188.4837,32503.0
2024-10-11 12:30:00,191.08,191.23,191.07,191.12,5391.0,188.4541,188.6021,188.4443,188.4936,5391.0
2024-10-11 12:40:00,191.09,191.14,191.04,191.07,16073.0,188.464,188.5133,188.4147,188.4443,16073.0
2024-10-11 12:50:00,191.1,191.15,191.0,191.15,50721.0,188.4739,188.5232,188.3752,188.5232,50721.0
2024-10-11 13:00:00,191.22,191.22,191.06,191.08,18031.0,188.5922,188.5922,188.4344,188.4541,18031.0
2024-10-11 13:10:00,191.06,191.13,191.05,191.09,5323.0,188.4344,188.5034,188.4245,188.464,5323.0
2024-10-11 13:20:00,191.11,191.2,191.07,191.19,4144.0,188.4837,188.5725,188.4443,188.5626,4144.0
2024-10-11 13:30:00,191.18,191.28,191.12,191.28,5604.0,188.5528,188.6514,188.4936,188.6514,5604.0
2024-10-11 13:40:00,191.29,191.4,191.29,191.36,1580.0,188.6612,188.7697,188.6612,188.7303,1580.0
2024-10-11 13:50:00,191.36,191.42,191.33,191.38,6899.0,188.7303,188.7895,188.7007,188.75,6899.0
2024-10-11 14:00:00,191.38,191.42,191.35,191.35,5001.0,188.75,188.7895,188.7204,188.7204,5001.0
2024-10-11 14:10:00,191.37,191.47,191.37,191.47,7294.0,188.7401,188.8388,188.7401,188.8388,7294.0
2024-10-11 14:20:00,191.45,191.47,191.35,191.38,8694.0,188.819,188.8388,188.7204,188.75,8694.0
2024-10-11 14:30:00,191.38,191.43,191.2,191.27,7404.0,188.75,188.7993,188.5725,188.6415,7404.0
2024-10-11 14:40:00,191.3,191.4,191.26,191.32,5325.0,188.6711,188.7697,188.6317,188.6908,5325.0
2024-10-11 14:50:00,191.34,191.41,191.3,191.39,21276.0,188.7106,188.7796,188.6711,188.7599,21276.0
2024-10-11 15:00:00,191.37,191.53,191.34,191.46,67621.0,188.7401,188.8979,188.7106,188.8289,67621.0
2024-10-11 15:10:00,191.45,191.56,191.45,191.51,31677.0,188.819,188.9275,188.819,188.8782,31677.0
2024-10-11 15:20:00,191.54,191.54,191.44,191.47,14570.0,188.9078,188.9078,188.8092,188.8388,14570.0
2024-10-11 15:30:00,191.42,191.55,191.42,191.49,43875.0,188.7895,188.9177,188.7895,188.8585,43875.0
2024-10-11 15:40:00,191.48,191.51,191.39,191.47,60974.0,188.8486,188.8782,188.7599,188.8388,60974.0
2024-10-11 15:50:00,191.48,191.53,191.41,191.43,138264.0,188.8486,188.8979,188.7796,188.7993,138264.0
2024-10-14 09:30:00,191.53,191.53,191.12,191.22,27307.0,188.8979,188.8979,188.4936,188.5922,27307.0
2024-10-14 09:40:00,191.19,191.68,191.1,191.68,22006.0,188.5626,189.0459,188.4739,189.0459,22006.0
2024-10-14 09:50:00,191.71,191.73,191.41,191.49,11428.0,189.0755,189.0952,188.7796,188.8585,11428.0
2024-10-14 10:00:00,191.51,191.71,191.44,191.6,17567.0,188.8782,189.0755,188.8092,188.967,17567.0
2024-10-14 10:10:00,191.57,191.76,191.57,191.69,18183.0,188.9374,189.1248,188.9374,189.0557,18183.0
2024-10-14 10:20:00,191.67,191.84,191.66,191.71,135601.0,189.036,189.2037,189.0262,189.0755,135601.0
2024-10-14 10:30:00,191.73,191.97,191.73,191.92,67172.0,189.0952,189.3319,189.0952,189.2826,67172.0
2024-10-14 10:40:00,191.92,192.0,191.88,191.88,28906.0,189.2826,189.3615,189.2431,189.2431,28906.0
2024-10-14 10:50:00,191.85,192.09,191.83,192.06,15150.0,189.2135,189.4503,189.1938,189.4207,15150.0
2024-10-14 11:00:00,192.07,192.13,191.99,192.13,9511.0,189.4305,189.4897,189.3516,189.4897,9511.0
2024-10-14 11:10:00,192.17,192.3,192.17,192.27,14935.0,189.5292,189.6574,189.5292,189.6278,14935.0
2024-10-14 11:20:00,192.29,192.29,192.09,192.23,3712.0,189.6475,189.6475,189.4503,189.5883,3712.0
2024-10-14 11:30:00,192.2,192.27,192.19,192.25,10201.0,189.5587,189.6278,189.5489,189.6081,10201.0
2024-10-14 11:40:00,192.26,192.32,192.25,192.26,4715.0,189.6179,189.6771,189.6081,189.6179,4715.0
2024-10-14 11:50:00,192.25,192.33,192.25,192.33,3067.0,189.6081,189.687,189.6081,189.687,3067.0
2024-10-14 12:00:00,192.36,192.43,192.35,192.36,2252.0,189.7165,189.7856,189.7067,189.7165,2252.0
2024-10-14 12:10:00,192.33,192.4,192.27,192.27,10904.0,189.687,189.756,189.6278,189.6278,10904.0
2024-10-14 12:20:00,192.28,192.39,192.27,192.34,9388.0,189.6376,189.7461,189.6278,189.6968,9388.0
2024-10-14 12:30:00,192.33,192.42,192.32,192.4,5338.0,189.687,189.7757,189.6771,189.756,5338.0
2024-10-14 12:40:00,192.41,192.41,192.35,192.35,4902.0,189.7659,189.7659,189.7067,189.7067,4902.0
2024-10-14 12:50:00,192.36,192.47,192.36,192.46,24236.0,189.7165,189.825,189.7165,189.8152,24236.0
2024-10-14 13:00:00,192.45,192.49,192.44,192.44,2339.0,189.8053,189.8448,189.7954,189.7954,2339.0
2024-10-14 13:10:00,192.4,192.44,192.33,192.36,8262.0,189.756,189.7954,189.687,189.7165,8262.0
2024-10-14 13:20:00,192.37,192.37,192.32,192.33,1271.0,189.7264,189.7264,189.6771,189.687,1271.0
2024-10-14 13:30:00,192.26,192.31,192.24,192.31,6305.0,189.6179,189.6672,189.5982,189.6672,6305.0
2024-10-14 13:40:00,192.31,192.32,192.26,192.29,2564.0,189.6672,189.6771,189.6179,189.6475,2564.0
2024-10-14 13:50:00,192.32,192.34,192.29,192.3,56376.0,189.6771,189.6968,189.6475,189.6574,56376.0
2024-10-14 14:00:00,192.28,192.46,192.23,192.42,22593.0,189.6376,189.8152,189.5883,189.7757,22593.0
2024-10-14 14:10:00,192.43,192.46,192.39,192.46,12687.0,189.7856,189.8152,189.7461,189.8152,12687.0
2024-10-14 14:20:00,192.48,192.55,192.48,192.51,8172.0,189.8349,189.9039,189.8349,189.8645,8172.0
2024-10-14 14:30:00,192.5,192.61,192.5,192.58,13748.0,189.8546,189.9631,189.8546,189.9335,13748.0
2024-10-14 14:40:00,192.56,192.62,192.53,192.53,20137.0,189.9138,189.973,189.8842,189.8842,20137.0
2024-10-14 14:50:00,192.54,192.55,192.48,192.51,7231.0,189.8941,189.9039,189.8349,189.8645,7231.0
2024-10-14 15:00:00,192.51,192.56,192.45,192.53,4713.0,189.8645,189.9138,189.8053,189.8842,4713.0
2024-10-14 15:10:00,192.53,192.59,192.52,192.56,10181.0,189.8842,189.9434,189.8743,189.9138,10181.0
2024-10-14 15:20:00,192.55,192.62,192.54,192.61,14807.0,189.9039,189.973,189.8941,189.9631,14807.0
2024-10-14 15:30:00,192.59,192.65,192.57,192.6,32664.0,189.9434,190.0026,189.9237,189.9532,32664.0
2024-10-14 15:40:00,192.62,192.78,192.59,192.76,21959.0,189.973,190.1308,189.9434,190.111,21959.0
2024-10-14 15:50:00,192.75,192.81,192.59,192.7,137494.0,190.1012,190.1604,189.9434,190.0519,137494.0
2024-10-15 09:30:00,192.32,192.81,192.32,192.4,105161.0,189.6771,190.1604,189.6771,189.756,105161.0
2024-10-15 09:40:00,192.41,192.75,192.37,192.74,8271.0,189.7659,190.1012,189.7264,190.0913,8271.0
2024-10-15 09:50:00,192.77,192.84,192.45,192.53,13940.0,190.1209,190.1899,189.8053,189.8842,13940.0
2024-10-15 10:00:00,192.6,192.68,192.56,192.66,10390.0,189.9532,190.0321,189.9138,190.0124,10390.0
2024-10-15 10:10:00,192.68,193.29,192.66,193.29,11038.0,190.0321,190.6338,190.0124,190.6338,11038.0
2024-10-15 10:20:00,193.26,193.38,193.15,193.23,60550.0,190.6042,190.7225,190.4957,190.5746,60550.0
2024-10-15 10:30:00,193.16,193.4,193.15,193.3,80413.0,190.5055,190.7422,190.4957,190.6436,80413.0
2024-10-15 10:40:00,193.3,193.42,193.03,193.16,31885.0,190.6436,190.762,190.3773,190.5055,31885.0
2024-10-15 10:50:00,193.14,193.29,193.12,193.19,19080.0,190.4858,190.6338,190.4661,190.5351,19080.0
2024-10-15 11:00:00,193.18,193.35,193.16,193.32,18066.0,190.5253,190.6929,190.5055,190.6633,18066.0
2024-10-15 11:10:00,193.29,193.3,193.02,193.22,8844.0,190.6338,190.6436,190.3675,190.5647,8844.0
2024-10-15 11:20:00,193.21,193.37,193.21,193.32,31053.0,190.5549,190.7127,190.5549,190.6633,31053.0
2024-10-15 11:30:00,193.37,193.37,193.21,193.24,7046.0,190.7127,190.7127,190.5549,190.5844,7046.0
2024-10-15 11:40:00,193.22,193.32,193.14,193.17,5084.0,190.5647,190.6633,190.4858,190.5154,5084.0
2024-10-15 11:50:00,193.17,193.17,193.07,193.12,6359.0,190.5154,190.5154,190.4168,190.4661,6359.0
2024-10-15 12:00:00,193.11,193.25,193.08,193.25,11251.0,190.4562,190.5943,190.4266,190.5943,11251.0
2024-10-15 12:10:00,193.21,193.24,193.17,193.2,3080.0,190.5549,190.5844,190.5154,190.545,3080.0
2024-10-15 12:20:00,193.28,193.45,193.28,193.44,5041.0,190.6239,190.7916,190.6239,190.7817,5041.0
2024-10-15 12:30:00,193.42,193.44,193.33,193.39,3655.0,190.762,190.7817,190.6732,190.7324,3655.0
2024-10-15 12:40:00,193.38,193.39,193.18,193.18,4775.0,190.7225,190.7324,190.5253,190.5253,4775.0
2024-10-15 12:50:00,193.2,193.2,193.12,193.13,11071.0,190.545,190.545,190.4661,190.476,11071.0
2024-10-15 13:00:00,193.14,193.2,193.05,193.05,11191.0,190.4858,190.545,190.3971,190.3971,11191.0
2024-10-15 13:10:00,193.06,193.06,192.9,192.96,8455.0,190.4069,190.4069,190.2491,190.3083,8455.0
2024-10-15 13:20:00,192.97,192.98,192.91,192.94,6610.0,190.3182,190.328,190.259,190.2886,6610.0
2024-10-15 13:30:00,192.93,192.96,192.89,192.96,17311.0,190.2787,190.3083,190.2393,190.3083,17311.0
2024-10-15 13:40:00,192.97,193.05,192.93,192.94,9203.0,190.3182,190.3971,190.2787,190.2886,9203.0
2024-10-15 13:50:00,192.94,192.95,192.68,192.71,14568.0,190.2886,190.2984,190.0321,190.0617,14568.0
2024-10-15 14:00:00,192.69,192.73,192.55,192.57,6755.0,190.042,190.0815,189.9039,189.9237,6755.0
2024-10-15 14:10:00,192.58,192.65,192.4,192.44,18815.0,189.9335,190.0026,189.756,189.7954,18815.0
2024-10-15 14:20:00,192.43,192.51,192.32,192.33,15382.0,189.7856,189.8645,189.6771,189.687,15382.0
2024-10-15 14:30:00,192.35,192.41,192.31,192.35,10099.0,189.7067,189.7659,189.6672,189.7067,10099.0
2024-10-15 14:40:00,192.36,192.37,192.32,192.33,11161.0,189.7165,189.7264,189.6771,189.687,11161.0
2024-10-15 14:50:00,192.32,192.4,192.32,192.34,13432.0,189.6771,189.756,189.6771,189.6968,13432.0
2024-10-15 15:00:00,192.38,192.38,192.09,192.09,20269.0,189.7363,189.7363,189.4503,189.4503,20269.0
2024-10-15 15:10:00,192.11,192.22,192.07,192.11,6342.0,189.47,189.5785,189.4305,189.47,6342.0
2024-10-15 15:20:00,192.16,192.26,192.04,192.04,4221.0,189.5193,189.6179,189.4009,189.4009,4221.0
2024-10-15 15:30:00,192.07,192.08,191.88,191.99,24156.0,189.4305,189.4404,189.2431,189.3516,24156.0
2024-10-15 15:40:00,192.02,192.09,191.88,191.99,20928.0,189.3812,189.4503,189.2431,189.3516,20928.0
2024-10-15 15:50:00,192.0,192.08,191.69,191.92,181942.0,189.3615,189.4404,189.0557,189.2826,181942.0
2024-10-16 09:30:00,192.23,192.52,192.09,192.4,317775.0,189.5883,189.8743,189.4503,189.756,317775.0
2024-10-16 09:40:00,192.44,192.93,192.29,192.76,33083.0,189.7954,190.2787,189.6475,190.111,33083.0
2024-10-16 09:50:00,192.83,193.0,192.73,193.0,25628.0,190.1801,190.3477,190.0815,190.3477,25628.0
2024-10-16 10:00:00,193.14,193.31,193.07,193.31,10625.0,190.4858,190.6535,190.4168,190.6535,10625.0
2024-10-16 10:10:00,193.23,193.26,192.94,193.17,12581.0,190.5746,190.6042,190.2886,190.5154,12581.0
2024-10-16 10:20:00,193.14,193.14,192.97,193.0,17243.0,190.4858,190.4858,190.3182,190.3477,17243.0
2024-10-16 10:30:00,192.98,193.18,192.94,193.02,50018.0,190.328,190.5253,190.2886,190.3675,50018.0
2024-10-16 10:40:00,192.97,192.99,192.84,192.92,21267.0,190.3182,190.3379,190.1899,190.2688,21267.0
2024-10-16 10:50:00,192.94,193.07,192.93,193.06,12547.0,190.2886,190.4168,190.2787,190.4069,12547.0
2024-10-16 11:00:00,193.07,193.07,192.82,192.88,19430.0,190.4168,190.4168,190.1702,190.2294,19430.0
2024-10-16 11:10:00,192.89,192.97,192.86,192.94,8702.0,190.2393,190.3182,190.2097,190.2886,8702.0
2024-10-16 11:20:00,192.92,193.01,192.88,192.97,14801.0,190.2688,190.3576,190.2294,190.3182,14801.0
2024-10-16 11:30:00,192.96,193.05,192.93,192.99,17170.0,190.3083,190.3971,190.2787,190.3379,17170.0
2024-10-16 11:40:00,193.0,193.09,192.99,193.05,20878.0,190.3477,190.4365,190.3379,190.3971,20878.0
2024-10-16 11:50:00,193.06,193.12,193.0,193.1,19899.0,190.4069,190.4661,190.3477,190.4464,19899.0
2024-10-16 12:00:00,193.11,193.24,193.11,193.21,26691.0,190.4562,190.5844,190.4562,190.5549,26691.0
2024-10-16 12:10:00,193.2,193.27,193.17,193.27,9044.0,190.545,190.614,190.5154,190.614,9044.0
2024-10-16 12:20:00,193.26,193.26,193.17,193.17,11280.0,190.6042,190.6042,190.5154,190.5154,11280.0
2024-10-16 12:30:00,193.17,193.25,193.11,193.25,11816.0,190.5154,190.5943,190.4562,190.5943,11816.0
2024-10-16 12:40:00,193.25,193.25,193.16,193.16,12483.0,190.5943,190.5943,190.5055,190.5055,12483.0
2024-10-16 12:50:00,193.17,193.22,193.15,193.15,11779.0,190.5154,190.5647,190.4957,190.4957,11779.0
2024-10-16 13:00:00,193.19,193.23,193.1,193.1,16540.0,190.5351,190.5746,190.4464,190.4464,16540.0
2024-10-16 13:10:00,193.12,193.2,193.09,193.09,15898.0,190.4661,190.545,190.4365,190.4365,15898.0
2024-10-16 13:20:00,193.09,193.21,193.09,193.16,11075.0,190.4365,190.5549,190.4365,190.5055,11075.0
2024-10-16 13:30:00,193.16,193.22,193.13,193.2,9493.0,190.5055,190.5647,190.476,190.545,9493.0
2024-10-16 13:40:00,193.25,193.27,193.18,193.21,13238.0,190.5943,190.614,190.5253,190.5549,13238.0
2024-10-16 13:50:00,193.21,193.27,193.17,193.25,11561.0,190.5549,190.614,190.5154,190.5943,11561.0
2024-10-16 14:00:00,193.25,193.36,193.24,193.34,11598.0,190.5943,190.7028,190.5844,190.6831,11598.0
2024-10-16 14:10:00,193.34,193.41,193.33,193.41,7944.0,190.6831,190.7521,190.6732,190.7521,7944.0
2024-10-16 14:20:00,193.38,193.6,193.38,193.53,13679.0,190.7225,190.9395,190.7225,190.8705,13679.0
2024-10-16 14:30:00,193.53,193.56,193.46,193.46,14050.0,190.8705,190.9001,190.8014,190.8014,14050.0
2024-10-16 14:40:00,193.45,193.49,193.39,193.46,15907.0,190.7916,190.831,190.7324,190.8014,15907.0
2024-10-16 14:50:00,193.45,193.45,193.36,193.41,22005.0,190.7916,190.7916,190.7028,190.7521,22005.0
2024-10-16 15:00:00,193.42,193.43,193.3,193.4,20821.0,190.762,190.7718,190.6436,190.7422,20821.0
2024-10-16 15:10:00,193.41,193.49,193.41,193.48,20607.0,190.7521,190.831,190.7521,190.8211,20607.0
2024-10-16 15:20:00,193.48,193.48,193.37,193.43,17122.0,190.8211,190.8211,190.7127,190.7718,17122.0
2024-10-16 15:30:00,193.41,193.56,193.38,193.55,25897.0,190.7521,190.9001,190.7225,190.8902,25897.0
2024-10-16 15:40:00,193.56,193.6,193.46,193.49,75656.0,190.9001,190.9395,190.8014,190.831,75656.0
2024-10-16 15:50:00,193.49,193.51,193.34,193.4,179158.0,190.831,190.8507,190.6831,190.7422,179158.0
2024-10-17 09:30:00,193.58,193.66,193.29,193.44,36196.0,190.9198,190.9987,190.6338,190.7817,36196.0
2024-10-17 09:40:00,193.42,193.68,193.42,193.45,31928.0,190.762,191.0184,190.762,190.7916,31928.0
2024-10-17 09:50:00,193.43,193.62,193.36,193.58,28724.0,190.7718,190.9592,190.7028,190.9198,28724.0
2024-10-17 10:00:00,193.65,193.65,193.39,193.63,19028.0,190.9888,190.9888,190.7324,190.9691,19028.0
2024-10-17 10:10:00,193.62,193.66,193.33,193.38,19426.0,190.9592,190.9987,190.6732,190.7225,19426.0
2024-10-17 10:20:00,193.36,193.5,193.1,193.23,15784.0,190.7028,190.8409,190.4464,190.5746,15784.0
2024-10-17 10:30:00,193.24,193.33,193.15,193.31,137622.0,190.5844,190.6732,190.4957,190.6535,137622.0
2024-10-17 10:40:00,193.32,193.41,193.25,193.38,85892.0,190.6633,190.7521,190.5943,190.7225,85892.0
2024-10-17 10:50:00,193.38,193.42,193.2,193.23,96632.0,190.7225,190.762,190.545,190.5746,96632.0
2024-10-17 11:00:00,193.25,193.28,193.01,193.17,112932.0,190.5943,190.6239,190.3576,190.5154,112932.0
2024-10-17 11:10:00,193.16,193.35,193.1,193.24,42958.0,190.5055,190.6929,190.4464,190.5844,42958.0
2024-10-17 11:20:00,193.21,193.27,193.18,193.27,5547.0,190.5549,190.614,190.5253,190.614,5547.0
2024-10-17 11:30:00,193.3,193.35,193.29,193.32,3335.0,190.6436,190.6929,190.6338,190.6633,3335.0
2024-10-17 11:40:00,193.31,193.37,193.22,193.22,37686.0,190.6535,190.7127,190.5647,190.5647,37686.0
2024-10-17 11:50:00,193.19,193.3,193.19,193.28,4696.0,190.5351,190.6436,190.5351,190.6239,4696.0
2024-10-17 12:00:00,193.29,193.34,193.24,193.24,36796.0,190.6338,190.6831,190.5844,190.5844,36796.0
2024-10-17 12:10:00,193.25,193.29,193.2,193.27,18797.0,190.5943,190.6338,190.545,190.614,18797.0
2024-10-17 12:20:00,193.26,193.36,193.21,193.33,10437.0,190.6042,190.7028,190.5549,190.6732,10437.0
2024-10-17 12:30:00,193.3,193.41,193.28,193.4,2983.0,190.6436,190.7521,190.6239,190.7422,2983.0
2024-10-17 12:40:00,193.4,193.48,193.38,193.44,12328.0,190.7422,190.8211,190.7225,190.7817,12328.0
2024-10-17 12:50:00,193.46,193.53,193.45,193.53,10273.0,190.8014,190.8705,190.7916,190.8705,10273.0
2024-10-17 13:00:00,193.53,193.54,193.38,193.44,13585.0,190.8705,190.8803,190.7225,190.7817,13585.0
2024-10-17 13:10:00,193.53,193.53,193.41,193.41,2610.0,190.8705,190.8705,190.7521,190.7521,2610.0
2024-10-17 13:20:00,193.45,193.45,193.32,193.36,16835.0,190.7916,190.7916,190.6633,190.7028,16835.0
2024-10-17 13:30:00,193.37,193.37,193.31,193.35,5813.0,190.7127,190.7127,190.6535,190.6929,5813.0
2024-10-17 13:40:00,193.36,193.45,193.36,193.43,2401.0,190.7028,190.7916,190.7028,190.7718,2401.0
2024-10-17 13:50:00,193.45,193.48,193.43,193.44,13640.0,190.7916,190.8211,190.7718,190.7817,13640.0
2024-10-17 14:00:00,193.43,193.43,193.07,193.07,9153.0,190.7718,190.7718,190.4168,190.4168,9153.0
2024-10-17 14:10:00,193.04,193.17,192.99,193.06,90108.0,190.3872,190.5154,190.3379,190.4069,90108.0
2024-10-17 14:20:00,193.06,193.22,193.05,193.1,178381.0,190.4069,190.5647,190.3971,190.4464,178381.0
2024-10-17 14:30:00,193.1,193.2,193.09,193.2,146757.0,190.4464,190.545,190.4365,190.545,146757.0
2024-10-17 14:40:00,193.2,193.22,193.11,193.16,97251.0,190.545,190.5647,190.4562,190.5055,97251.0
2024-10-17 14:50:00,193.15,193.19,193.15,193.17,41692.0,190.4957,190.5351,190.4957,190.5154,41692.0
2024-10-17 15:00:00,193.18,193.24,193.13,193.23,8769.0,190.5253,190.5844,190.476,190.5746,8769.0
2024-10-17 15:10:00,193.22,193.3,193.2,193.21,17223.0,190.5647,190.6436,190.545,190.5549,17223.0
2024-10-17 15:20:00,193.19,193.25,193.17,193.23,10460.0,190.5351,190.5943,190.5154,190.5746,10460.0
2024-10-17 15:30:00,193.22,193.23,193.12,193.21,9077.0,190.5647,190.5746,190.4661,190.5549,9077.0
2024-10-17 15:40:00,193.17,193.25,193.12,193.18,12985.0,190.5154,190.5943,190.4661,190.5253,12985.0
2024-10-17 15:50:00,193.18,193.3,193.15,193.2,41991.0,190.5253,190.6436,190.4957,190.545,41991.0
2024-10-18 09:30:00,193.25,193.39,192.6,192.88,73577.0,190.5943,190.7324,189.9532,190.2294,73577.0
2024-10-18 09:40:00,192.9,193.1,192.71,193.03,14881.0,190.2491,190.4464,190.0617,190.3773,14881.0
2024-10-18 09:50:00,192.99,192.99,192.75,192.83,39345.0,190.3379,190.3379,190.1012,190.1801,39345.0
2024-10-18 10:00:00,192.86,192.93,192.77,192.9,4065.0,190.2097,190.2787,190.1209,190.2491,4065.0
2024-10-18 10:10:00,192.89,192.92,192.72,192.87,29544.0,190.2393,190.2688,190.0716,190.2195,29544.0
2024-10-18 10:20:00,192.88,192.91,192.74,192.84,11102.0,190.2294,190.259,190.0913,190.1899,11102.0
2024-10-18 10:30:00,192.86,192.96,192.8,192.94,35677.0,190.2097,190.3083,190.1505,190.2886,35677.0
2024-10-18 10:40:00,192.95,193.08,192.94,193.01,21198.0,190.2984,190.4266,190.2886,190.3576,21198.0
2024-10-18 10:50:00,193.0,193.17,192.99,193.12,7961.0,190.3477,190.5154,190.3379,190.4661,7961.0
2024-10-18 11:00:00,193.08,193.09,193.0,193.09,7352.0,190.4266,190.4365,190.3477,190.4365,7352.0
2024-10-18 11:10:00,193.08,193.16,193.06,193.16,4316.0,190.4266,190.5055,190.4069,190.5055,4316.0
2024-10-18 11:20:00,193.15,193.19,193.03,193.16,28946.0,190.4957,190.5351,190.3773,190.5055,28946.0
2024-10-18 11:30:00,193.17,193.24,193.12,193.24,31394.0,190.5154,190.5844,190.4661,190.5844,31394.0
2024-10-18 11:40:00,193.26,193.28,193.21,193.25,4890.0,190.6042,190.6239,190.5549,190.5943,4890.0
2024-10-18 11:50:00,193.24,193.28,193.19,193.24,11839.0,190.5844,190.6239,190.5351,190.5844,11839.0
2024-10-18 12:00:00,193.25,193.32,193.24,193.28,8302.0,190.5943,190.6633,190.5844,190.6239,8302.0
2024-10-18 12:10:00,193.3,193.5,193.29,193.5,8577.0,190.6436,190.8409,190.6338,190.8409,8577.0
2024-10-18 12:20:00,193.51,193.57,193.46,193.52,5488.0,190.8507,190.9099,190.8014,190.8606,5488.0
2024-10-18 12:30:00,193.52,193.54,193.48,193.54,5789.0,190.8606,190.8803,190.8211,190.8803,5789.0
2024-10-18 12:40:00,193.54,193.57,193.45,193.47,9534.0,190.8803,190.9099,190.7916,190.8113,9534.0
2024-10-18 12:50:00,193.48,193.66,193.48,193.61,7088.0,190.8211,190.9987,190.8211,190.9494,7088.0
2024-10-18 13:00:00,193.49,193.53,193.43,193.46,12374.0,190.831,190.8705,190.7718,190.8014,12374.0
2024-10-18 13:10:00,193.48,193.56,193.43,193.49,10745.0,190.8211,190.9001,190.7718,190.831,10745.0
2024-10-18 13:20:00,193.51,193.56,193.46,193.48,16837.0,190.8507,190.9001,190.8014,190.8211,16837.0
2024-10-18 13:30:00,193.48,193.58,193.47,193.56,10713.0,190.8211,190.9198,190.8113,190.9001,10713.0
2024-10-18 13:40:00,193.56,193.59,193.48,193.48,8125.0,190.9001,190.9296,190.8211,190.8211,8125.0
2024-10-18 13:50:00,193.49,193.53,193.43,193.45,5385.0,190.831,190.8705,190.7718,190.7916,5385.0
2024-10-18 14:00:00,193.43,193.53,193.24,193.53,7928.0,190.7718,190.8705,190.5844,190.8705,7928.0
2024-10-18 14:10:00,193.54,193.69,193.54,193.69,15432.0,190.8803,191.0283,190.8803,191.0283,15432.0
2024-10-18 14:20:00,193.69,193.77,193.67,193.69,33699.0,191.0283,191.1072,191.0085,191.0283,33699.0
2024-10-18 14:30:00,193.72,193.72,193.56,193.56,25261.0,191.0579,191.0579,190.9001,190.9001,25261.0
2024-10-18 14:40:00,193.57,193.65,193.57,193.64,22133.0,190.9099,190.9888,190.9099,190.979,22133.0
2024-10-18 14:50:00,193.64,193.66,193.55,193.58,7606.0,190.979,190.9987,190.8902,190.9198,7606.0
2024-10-18 15:00:00,193.56,193.56,193.4,193.49,10611.0,190.9001,190.9001,190.7422,190.831,10611.0
2024-10-18 15:10:00,193.49,193.5,193.43,193.44,8560.0,190.831,190.8409,190.7718,190.7817,8560.0
2024-10-18 15:20:00,193.44,193.44,193.34,193.37,15432.0,190.7817,190.7817,190.6831,190.7127,15432.0
2024-10-18 15:30:00,193.38,193.46,193.33,193.46,31916.0,190.7225,190.8014,190.6732,190.8014,31916.0
2024-10-18 15:40:00,193.44,193.5,193.36,193.49,19208.0,190.7817,190.8409,190.7028,190.831,19208.0
2024-10-18 15:50:00,193.5,193.68,193.46,193.63,140436.0,190.8409,191.0184,190.8014,190.9691,140436.0
2024-10-21 09:30:00,193.38,193.7,193.14,193.16,73032.0,190.7225,191.0381,190.4858,190.5055,73032.0
2024-10-21 09:40:00,193.22,193.36,193.08,193.28,44666.0,190.5647,190.7028,190.4266,190.6239,44666.0
2024-10-21 09:50:00,193.28,193.38,192.96,192.96,6695.0,190.6239,190.7225,190.3083,190.3083,6695.0
2024-10-21 10:00:00,192.99,193.07,192.88,192.93,8339.0,190.3379,190.4168,190.2294,190.2787,8339.0
2024-10-21 10:10:00,192.95,193.0,192.79,192.79,84446.0,190.2984,190.3477,190.1406,190.1406,84446.0
2024-10-21 10:20:00,192.83,192.87,192.62,192.62,7829.0,190.1801,190.2195,189.973,189.973,7829.0
2024-10-21 10:30:00,192.59,192.72,192.47,192.7,21302.0,189.9434,190.0716,189.825,190.0519,21302.0
2024-10-21 10:40:00,192.69,192.72,192.39,192.41,22997.0,190.042,190.0716,189.7461,189.7659,22997.0
2024-10-21 10:50:00,192.41,192.46,192.33,192.35,8661.0,189.7659,189.8152,189.687,189.7067,8661.0
2024-10-21 11:00:00,192.34,192.34,191.75,191.84,16006.0,189.6968,189.6968,189.1149,189.2037,16006.0
2024-10-21 11:10:00,191.85,192.0,191.82,191.92,15239.0,189.2135,189.3615,189.184,189.2826,15239.0
2024-10-21 11:20:00,191.94,191.94,191.71,191.75,5119.0,189.3023,189.3023,189.0755,189.1149,5119.0
2024-10-21 11:30:00,191.71,191.73,191.61,191.71,19188.0,189.0755,189.0952,188.9768,189.0755,19188.0
2024-10-21 11:40:00,191.7,191.94,191.7,191.84,7941.0,189.0656,189.3023,189.0656,189.2037,7941.0
2024-10-21 11:50:00,192.0,192.14,191.95,192.02,18367.0,189.3615,189.4996,189.3122,189.3812,18367.0
2024-10-21 12:00:00,192.04,192.04,191.87,192.0,8290.0,189.4009,189.4009,189.2333,189.3615,8290.0
2024-10-21 12:10:00,192.02,192.02,191.83,191.91,3514.0,189.3812,189.3812,189.1938,189.2727,3514.0
2024-10-21 12:20:00,191.91,192.0,191.86,191.97,10048.0,189.2727,189.3615,189.2234,189.3319,10048.0
2024-10-21 12:30:00,191.96,192.02,191.91,191.95,33767.0,189.322,189.3812,189.2727,189.3122,33767.0
2024-10-21 12:40:00,191.97,191.98,191.92,191.95,9532.0,189.3319,189.3418,189.2826,189.3122,9532.0
2024-10-21 12:50:00,191.97,192.18,191.96,192.17,7803.0,189.3319,189.539,189.322,189.5292,7803.0
2024-10-21 13:00:00,192.15,192.26,192.11,192.25,3539.0,189.5094,189.6179,189.47,189.6081,3539.0
2024-10-21 13:10:00,192.21,192.24,192.14,192.17,7283.0,189.5686,189.5982,189.4996,189.5292,7283.0
2024-10-21 13:20:00,192.2,192.25,192.16,192.16,5786.0,189.5587,189.6081,189.5193,189.5193,5786.0
2024-10-21 13:30:00,192.1,192.13,192.09,192.09,3222.0,189.4601,189.4897,189.4503,189.4503,3222.0
2024-10-21 13:40:00,192.11,192.18,192.11,192.18,7610.0,189.47,189.539,189.47,189.539,7610.0
2024-10-21 13:50:00,192.19,192.22,192.11,192.13,4779.0,189.5489,189.5785,189.47,189.4897,4779.0
2024-10-21 14:00:00,192.07,192.09,192.04,192.05,9611.0,189.4305,189.4503,189.4009,189.4108,9611.0
2024-10-21 14:10:00,192.06,192.06,191.9,191.98,13368.0,189.4207,189.4207,189.2629,189.3418,13368.0
2024-10-21 14:20:00,192.03,192.07,191.89,191.94,8702.0,189.3911,189.4305,189.253,189.3023,8702.0
2024-10-21 14:30:00,191.94,191.94,191.83,191.91,30216.0,189.3023,189.3023,189.1938,189.2727,30216.0
2024-10-21 14:40:00,191.93,191.93,191.85,191.92,18283.0,189.2925,189.2925,189.2135,189.2826,18283.0
2024-10-21 14:50:00,191.91,191.92,191.83,191.84,9212.0,189.2727,189.2826,189.1938,189.2037,9212.0
2024-10-21 15:00:00,191.85,191.92,191.82,191.9,7337.0,189.2135,189.2826,189.184,189.2629,7337.0
2024-10-21 15:10:00,191.9,192.04,191.88,192.02,10677.0,189.2629,189.4009,189.2431,189.3812,10677.0
2024-10-21 15:20:00,192.01,192.03,191.95,191.97,19823.0,189.3714,189.3911,189.3122,189.3319,19823.0
2024-10-21 15:30:00,191.93,191.93,191.78,191.81,35841.0,189.2925,189.2925,189.1445,189.1741,35841.0
2024-10-21 15:40:00,191.82,191.89,191.81,191.87,31787.0,189.184,189.253,189.1741,189.2333,31787.0
2024-10-21 15:50:00,191.87,191.92,191.73,191.89,201242.0,189.2333,189.2826,189.0952,189.253,201242.0
2024-10-22 09:30:00,191.21,191.4,190.85,190.95,25073.0,188.5823,188.7697,188.2273,188.3259,25073.0
2024-10-22 09:40:00,190.95,191.06,190.72,191.04,21738.0,188.3259,188.4344,188.0991,188.4147,21738.0
2024-10-22 09:50:00,191.04,191.05,190.79,190.89,34133.0,188.4147,188.4245,188.1681,188.2667,34133.0
2024-10-22 10:00:00,190.89,191.02,190.59,190.65,46300.0,188.2667,188.395,187.9709,188.03,46300.0
2024-10-22 10:10:00,190.67,190.89,190.54,190.57,13664.0,188.0498,188.2667,187.9216,187.9511,13664.0
2024-10-22 10:20:00,190.58,190.66,190.52,190.56,27178.0,187.961,188.0399,187.9018,187.9413,27178.0
2024-10-22 10:30:00,190.54,190.61,190.42,190.59,35100.0,187.9216,187.9906,187.8032,187.9709,35100.0
2024-10-22 10:40:00,190.62,190.86,190.58,190.86,10049.0,188.0005,188.2372,187.961,188.2372,10049.0
2024-10-22 10:50:00,190.89,191.02,190.86,190.97,10781.0,188.2667,188.395,188.2372,188.3456,10781.0
2024-10-22 11:00:00,190.95,191.02,190.87,191.01,16897.0,188.3259,188.395,188.247,188.3851,16897.0
2024-10-22 11:10:00,191.05,191.29,191.05,191.23,9854.0,188.4245,188.6612,188.4245,188.6021,9854.0
2024-10-22 11:20:00,191.23,191.28,191.0,191.17,5791.0,188.6021,188.6514,188.3752,188.5429,5791.0
2024-10-22 11:30:00,191.25,191.26,191.18,191.22,8639.0,188.6218,188.6317,188.5528,188.5922,8639.0
2024-10-22 11:40:00,191.22,191.22,191.09,191.11,9454.0,188.5922,188.5922,188.464,188.4837,9454.0
2024-10-22 11:50:00,191.13,191.19,191.11,191.11,6573.0,188.5034,188.5626,188.4837,188.4837,6573.0
2024-10-22 12:00:00,191.06,191.14,190.98,191.02,24458.0,188.4344,188.5133,188.3555,188.395,24458.0
2024-10-22 12:10:00,191.02,191.18,191.02,191.15,17567.0,188.395,188.5528,188.395,188.5232,17567.0
2024-10-22 12:20:00,191.16,191.25,191.14,191.23,8678.0,188.533,188.6218,188.5133,188.6021,8678.0
2024-10-22 12:30:00,191.24,191.36,191.24,191.31,6367.0,188.6119,188.7303,188.6119,188.681,6367.0
2024-10-22 12:40:00,191.34,191.37,191.3,191.31,13814.0,188.7106,188.7401,188.6711,188.681,13814.0
2024-10-22 12:50:00,191.33,191.41,191.26,191.31,23904.0,188.7007,188.7796,188.6317,188.681,23904.0
2024-10-22 13:00:00,191.32,191.39,191.3,191.32,6897.0,188.6908,188.7599,188.6711,188.6908,6897.0
2024-10-22 13:10:00,191.33,191.35,191.25,191.25,25088.0,188.7007,188.7204,188.6218,188.6218,25088.0
2024-10-22 13:20:00,191.25,191.33,191.24,191.31,9306.0,188.6218,188.7007,188.6119,188.681,9306.0
2024-10-22 13:30:00,191.32,191.37,191.27,191.33,39695.0,188.6908,188.7401,188.6415,188.7007,39695.0
2024-10-22 13:40:00,191.35,191.48,191.32,191.44,61130.0,188.7204,188.8486,188.6908,188.8092,61130.0
2024-10-22 13:50:00,191.43,191.46,191.39,191.45,9804.0,188.7993,188.8289,188.7599,188.819,9804.0
2024-10-22 14:00:00,191.44,191.54,191.39,191.39,26200.0,188.8092,188.9078,188.7599,188.7599,26200.0
2024-10-22 14:10:00,191.39,191.51,191.39,191.49,10911.0,188.7599,188.8782,188.7599,188.8585,10911.0
2024-10-22 14:20:00,191.51,191.51,191.42,191.46,8333.0,188.8782,188.8782,188.7895,188.8289,8333.0
2024-10-22 14:30:00,191.44,191.49,191.38,191.4,18129.0,188.8092,188.8585,188.75,188.7697,18129.0
2024-10-22 14:40:00,191.4,191.42,191.35,191.37,11896.0,188.7697,188.7895,188.7204,188.7401,11896.0
2024-10-22 14:50:00,191.38,191.42,191.26,191.31,10943.0,188.75,188.7895,188.6317,188.681,10943.0
2024-10-22 15:00:00,191.28,191.36,191.25,191.35,9683.0,188.6514,188.7303,188.6218,188.7204,9683.0
2024-10-22 15:10:00,191.38,191.51,191.38,191.49,21871.0,188.75,188.8782,188.75,188.8585,21871.0
2024-10-22 15:20:00,191.49,191.53,191.46,191.48,24451.0,188.8585,188.8979,188.8289,188.8486,24451.0
2024-10-22 15:30:00,191.5,191.59,191.46,191.55,34894.0,188.8684,188.9571,188.8289,188.9177,34894.0
2024-10-22 15:40:00,191.53,191.64,191.48,191.58,22645.0,188.8979,189.0064,188.8486,188.9473,22645.0
2024-10-22 15:50:00,191.58,191.65,191.31,191.34,134126.0,188.9473,189.0163,188.681,188.7106,134126.0
2024-10-23 09:30:00,190.84,191.25,190.68,190.94,358685.0,188.2174,188.6218,188.0596,188.3161,358685.0
2024-10-23 09:40:00,190.95,191.22,190.83,191.22,70928.0,188.3259,188.5922,188.2076,188.5922,70928.0
2024-10-23 09:50:00,191.22,191.24,191.02,191.07,51449.0,188.5922,188.6119,188.395,188.4443,51449.0
2024-10-23 10:00:00,191.05,191.4,191.04,191.4,34032.0,188.4245,188.7697,188.4147,188.7697,34032.0
2024-10-23 10:10:00,191.44,191.44,190.89,190.92,19997.0,188.8092,188.8092,188.2667,188.2963,19997.0
2024-10-23 10:20:00,190.9,191.15,190.8,191.15,10131.0,188.2766,188.5232,188.178,188.5232,10131.0
2024-10-23 10:30:00,191.09,191.09,190.9,191.0,6734.0,188.464,188.464,188.2766,188.3752,6734.0
2024-10-23 10:40:00,190.99,191.07,190.91,190.91,19156.0,188.3654,188.4443,188.2865,188.2865,19156.0
2024-10-23 10:50:00,190.92,190.95,190.7,190.88,10491.0,188.2963,188.3259,188.0794,188.2569,10491.0
2024-10-23 11:00:00,190.8,190.81,190.67,190.72,4373.0,188.178,188.1878,188.0498,188.0991,4373.0
2024-10-23 11:10:00,190.67,190.67,190.44,190.57,27971.0,188.0498,188.0498,187.8229,187.9511,27971.0
2024-10-23 11:20:00,190.53,190.73,190.52,190.59,10353.0,187.9117,188.1089,187.9018,187.9709,10353.0
2024-10-23 11:30:00,190.6,190.81,190.58,190.79,15341.0,187.9807,188.1878,187.961,188.1681,15341.0
2024-10-23 11:40:00,190.8,190.91,190.75,190.87,8308.0,188.178,188.2865,188.1287,188.247,8308.0
2024-10-23 11:50:00,190.88,191.03,190.85,191.01,11532.0,188.2569,188.4048,188.2273,188.3851,11532.0
2024-10-23 12:00:00,191.01,191.12,190.88,190.91,10632.0,188.3851,188.4936,188.2569,188.2865,10632.0
2024-10-23 12:10:00,190.91,190.96,190.81,190.96,11329.0,188.2865,188.3358,188.1878,188.3358,11329.0
2024-10-23 12:20:00,190.98,191.0,190.85,190.86,30550.0,188.3555,188.3752,188.2273,188.2372,30550.0
2024-10-23 12:30:00,190.85,190.98,190.8,190.9,13407.0,188.2273,188.3555,188.178,188.2766,13407.0
2024-10-23 12:40:00,190.9,191.06,190.9,191.06,41699.0,188.2766,188.4344,188.2766,188.4344,41699.0
2024-10-23 12:50:00,191.07,191.09,190.92,190.92,14359.0,188.4443,188.464,188.2963,188.2963,14359.0
2024-10-23 13:00:00,190.95,190.97,190.73,190.75,17002.0,188.3259,188.3456,188.1089,188.1287,17002.0
2024-10-23 13:10:00,190.74,190.74,190.59,190.61,28292.0,188.1188,188.1188,187.9709,187.9906,28292.0
2024-10-23 13:20:00,190.65,190.68,190.58,190.62,7819.0,188.03,188.0596,187.961,188.0005,7819.0
2024-10-23 13:30:00,190.58,190.58,190.47,190.5,2197.0,187.961,187.961,187.8525,187.8821,2197.0
2024-10-23 13:40:00,190.52,190.62,190.49,190.56,13242.0,187.9018,188.0005,187.8722,187.9413,13242.0
2024-10-23 13:50:00,190.62,190.65,190.52,190.55,7631.0,188.0005,188.03,187.9018,187.9314,7631.0
2024-10-23 14:00:00,190.53,190.53,190.23,190.29,17606.0,187.9117,187.9117,187.6158,187.675,17606.0
2024-10-23 14:10:00,190.18,190.18,189.95,189.97,7460.0,187.5665,187.5665,187.3397,187.3594,7460.0
2024-10-23 14:20:00,190.0,190.28,190.0,190.24,34364.0,187.389,187.6651,187.389,187.6257,34364.0
2024-10-23 14:30:00,190.24,190.66,190.23,190.62,22428.0,187.6257,188.0399,187.6158,188.0005,22428.0
2024-10-23 14:40:00,190.62,190.79,190.62,190.7,13615.0,188.0005,188.1681,188.0005,188.0794,13615.0
2024-10-23 14:50:00,190.73,190.8,190.65,190.78,9614.0,188.1089,188.178,188.03,188.1583,9614.0
2024-10-23 15:00:00,190.8,190.8,190.72,190.76,10453.0,188.178,188.178,188.0991,188.1385,10453.0
2024-10-23 15:10:00,190.84,190.92,190.76,190.92,18896.0,188.2174,188.2963,188.1385,188.2963,18896.0
2024-10-23 15:20:00,190.91,190.94,190.74,190.86,31080.0,188.2865,188.3161,188.1188,188.2372,31080.0
2024-10-23 15:30:00,190.82,190.93,190.79,190.86,15231.0,188.1977,188.3062,188.1681,188.2372,15231.0
2024-10-23 15:40:00,190.87,190.96,190.85,190.87,59482.0,188.247,188.3358,188.2273,188.247,59482.0
2024-10-23 15:50:00,190.87,191.06,190.84,190.98,114489.0,188.247,188.4344,188.2174,188.3555,114489.0
2024-10-24 09:30:00,191.2,191.3,190.86,191.0,49475.0,188.5725,188.6711,188.2372,188.3752,49475.0
2024-10-24 09:40:00,190.96,191.12,190.68,191.06,22758.0,188.3358,188.4936,188.0596,188.4344,22758.0
2024-10-24 09:50:00,190.98,191.19,190.82,191.09,28504.0,188.3555,188.5626,188.1977,188.464,28504.0
2024-10-24 10:00:00,191.04,191.1,190.88,190.99,28485.0,188.4147,188.4739,188.2569,188.3654,28485.0
2024-10-24 10:10:00,190.92,190.97,190.64,190.85,24245.0,188.2963,188.3456,188.0202,188.2273,24245.0
2024-10-24 10:20:00,190.83,191.17,190.83,191.08,270468.0,188.2076,188.5429,188.2076,188.4541,270468.0
2024-10-24 10:30:00,191.07,191.24,191.03,191.13,7258.0,188.4443,188.6119,188.4048,188.5034,7258.0
2024-10-24 10:40:00,191.11,191.11,190.79,190.91,29193.0,188.4837,188.4837,188.1681,188.2865,29193.0
2024-10-24 10:50:00,190.92,191.02,190.82,191.02,11821.0,188.2963,188.395,188.1977,188.395,11821.0
2024-10-24 11:00:00,191.06,191.07,190.72,190.78,9226.0,188.4344,188.4443,188.0991,188.1583,9226.0
2024-10-24 11:10:00,190.8,190.89,190.78,190.89,14357.0,188.178,188.2667,188.1583,188.2667,14357.0
2024-10-24 11:20:00,190.87,190.89,190.65,190.65,3259.0,188.247,188.2667,188.03,188.03,3259.0
2024-10-24 11:30:00,190.63,190.63,190.53,190.6,3894.0,188.0103,188.0103,187.9117,187.9807,3894.0
2024-10-24 11:40:00,190.5,190.54,190.3,190.3,7666.0,187.8821,187.9216,187.6849,187.6849,7666.0
2024-10-24 11:50:00,190.27,190.5,190.25,190.43,7234.0,187.6553,187.8821,187.6355,187.8131,7234.0
2024-10-24 12:00:00,190.3,190.35,190.09,190.13,16213.0,187.6849,187.7342,187.4777,187.5172,16213.0
2024-10-24 12:10:00,190.14,190.14,190.02,190.08,3085.0,187.527,187.527,187.4087,187.4679,3085.0
2024-10-24 12:20:00,190.08,190.36,190.05,190.35,51059.0,187.4679,187.744,187.4383,187.7342,51059.0
2024-10-24 12:30:00,190.35,190.51,190.34,190.47,4457.0,187.7342,187.892,187.7243,187.8525,4457.0
2024-10-24 12:40:00,190.47,190.54,190.4,190.53,3708.0,187.8525,187.9216,187.7835,187.9117,3708.0
2024-10-24 12:50:00,190.55,190.6,190.5,190.58,2299.0,187.9314,187.9807,187.8821,187.961,2299.0
2024-10-24 13:00:00,190.56,190.63,190.54,190.58,19089.0,187.9413,188.0103,187.9216,187.961,19089.0
2024-10-24 13:10:00,190.59,190.66,190.51,190.6,17640.0,187.9709,188.0399,187.892,187.9807,17640.0
2024-10-24 13:20:00,190.57,190.66,190.57,190.65,3142.0,187.9511,188.0399,187.9511,188.03,3142.0
2024-10-24 13:30:00,190.62,190.72,190.6,190.7,4620.0,188.0005,188.0991,187.9807,188.0794,4620.0
2024-10-24 13:40:00,190.69,190.77,190.55,190.58,13044.0,188.0695,188.1484,187.9314,187.961,13044.0
2024-10-24 13:50:00,190.59,190.61,190.44,190.45,6089.0,187.9709,187.9906,187.8229,187.8328,6089.0
2024-10-24 14:00:00,190.36,190.46,190.33,190.46,11446.0,187.744,187.8427,187.7144,187.8427,11446.0
2024-10-24 14:10:00,190.47,190.65,190.45,190.61,7360.0,187.8525,188.03,187.8328,187.9906,7360.0
2024-10-24 14:20:00,190.6,190.66,190.49,190.5,12648.0,187.9807,188.0399,187.8722,187.8821,12648.0
2024-10-24 14:30:00,190.5,190.52,190.43,190.45,12942.0,187.8821,187.9018,187.8131,187.8328,12942.0
2024-10-24 14:40:00,190.39,190.49,190.36,190.37,9113.0,187.7736,187.8722,187.744,187.7539,9113.0
2024-10-24 14:50:00,190.41,190.49,190.4,190.47,10732.0,187.7933,187.8722,187.7835,187.8525,10732.0
2024-10-24 15:00:00,190.44,190.47,190.34,190.45,9833.0,187.8229,187.8525,187.7243,187.8328,9833.0
2024-10-24 15:10:00,190.47,190.64,190.47,190.59,22185.0,187.8525,188.0202,187.8525,187.9709,22185.0
2024-10-24 15:20:00,190.62,190.69,190.55,190.67,13666.0,188.0005,188.0695,187.9314,188.0498,13666.0
2024-10-24 15:30:00,190.64,190.72,190.59,190.59,13129.0,188.0202,188.0991,187.9709,187.9709,13129.0
2024-10-24 15:40:00,190.6,190.67,190.58,190.61,26540.0,187.9807,188.0498,187.961,187.9906,26540.0
2024-10-24 15:50:00,190.63,190.7,190.53,190.58,48540.0,188.0103,188.0794,187.9117,187.961,48540.0
2024-10-25 09:30:00,191.35,191.54,190.88,191.0,52116.0,188.7204,188.9078,188.2569,188.3752,52116.0
2024-10-25 09:40:00,190.94,191.2,190.86,190.99,30648.0,188.3161,188.5725,188.2372,188.3654,30648.0
2024-10-25 09:50:00,190.93,191.07,190.73,190.89,12092.0,188.3062,188.4443,188.1089,188.2667,12092.0
2024-10-25 10:00:00,190.91,191.36,190.88,191.29,29316.0,188.2865,188.7303,188.2569,188.6612,29316.0
2024-10-25 10:10:00,191.18,191.28,191.15,191.26,356702.0,188.5528,188.6514,188.5232,188.6317,356702.0
2024-10-25 10:20:00,191.22,191.32,191.16,191.25,10811.0,188.5922,188.6908,188.533,188.6218,10811.0
2024-10-25 10:30:00,191.23,191.24,191.11,191.18,8880.0,188.6021,188.6119,188.4837,188.5528,8880.0
2024-10-25 10:40:00,191.18,191.23,190.96,190.98,3571.0,188.5528,188.6021,188.3358,188.3555,3571.0
2024-10-25 10:50:00,191.02,191.03,190.87,190.88,8132.0,188.395,188.4048,188.247,188.2569,8132.0
2024-10-25 11:00:00,190.94,191.01,190.81,190.86,21187.0,188.3161,188.3851,188.1878,188.2372,21187.0
2024-10-25 11:10:00,190.87,190.87,190.46,190.46,5266.0,188.247,188.247,187.8427,187.8427,5266.0
2024-10-25 11:20:00,190.44,190.5,190.29,190.35,25607.0,187.8229,187.8821,187.675,187.7342,25607.0
2024-10-25 11:30:00,190.38,190.39,190.19,190.24,8147.0,187.7638,187.7736,187.5764,187.6257,8147.0
2024-10-25 11:40:00,190.22,190.34,190.13,190.33,10574.0,187.6059,187.7243,187.5172,187.7144,10574.0
2024-10-25 11:50:00,190.35,190.36,190.22,190.32,14440.0,187.7342,187.744,187.6059,187.7046,14440.0
2024-10-25 12:00:00,190.3,190.3,190.08,190.16,13522.0,187.6849,187.6849,187.4679,187.5468,13522.0
2024-10-25 12:10:00,190.17,190.22,190.12,190.2,5335.0,187.5566,187.6059,187.5073,187.5862,5335.0
2024-10-25 12:20:00,190.2,190.29,190.18,190.29,6323.0,187.5862,187.675,187.5665,187.675,6323.0
2024-10-25 12:30:00,190.31,190.32,190.12,190.13,5832.0,187.6947,187.7046,187.5073,187.5172,5832.0
2024-10-25 12:40:00,190.14,190.26,190.14,190.15,6880.0,187.527,187.6454,187.527,187.5369,6880.0
2024-10-25 12:50:00,190.13,190.13,190.03,190.06,29876.0,187.5172,187.5172,187.4186,187.4481,29876.0
2024-10-25 13:00:00,190.07,190.08,190.0,190.04,27152.0,187.458,187.4679,187.389,187.4284,27152.0
2024-10-25 13:10:00,190.05,190.05,189.72,189.73,7276.0,187.4383,187.4383,187.1128,187.1227,7276.0
2024-10-25 13:20:00,189.73,189.8,189.59,189.74,7219.0,187.1227,187.1917,186.9846,187.1325,7219.0
2024-10-25 13:30:00,189.7,189.7,189.48,189.51,7481.0,187.0931,187.0931,186.8761,186.9057,7481.0
2024-10-25 13:40:00,189.49,189.55,189.23,189.55,10996.0,186.886,186.9452,186.6296,186.9452,10996.0
2024-10-25 13:50:00,189.53,189.64,189.36,189.38,50113.0,186.9254,187.0339,186.7578,186.7775,50113.0
2024-10-25 14:00:00,189.4,189.44,189.13,189.24,6382.0,186.7972,186.8367,186.5309,186.6394,6382.0
2024-10-25 14:10:00,189.2,189.34,189.12,189.33,11226.0,186.6,186.738,186.5211,186.7282,11226.0
2024-10-25 14:20:00,189.35,189.6,189.28,189.54,11565.0,186.7479,186.9945,186.6789,186.9353,11565.0
2024-10-25 14:30:00,189.55,189.63,189.42,189.59,19667.0,186.9452,187.0241,186.8169,186.9846,19667.0
2024-10-25 14:40:00,189.58,189.74,189.55,189.72,25443.0,186.9747,187.1325,186.9452,187.1128,25443.0
2024-10-25 14:50:00,189.7,189.71,189.59,189.66,11087.0,187.0931,187.103,186.9846,187.0536,11087.0
2024-10-25 15:00:00,189.65,189.69,189.53,189.56,18730.0,187.0438,187.0832,186.9254,186.955,18730.0
2024-10-25 15:10:00,189.58,189.58,189.35,189.5,19634.0,186.9747,186.9747,186.7479,186.8958,19634.0
2024-10-25 15:20:00,189.47,189.54,189.37,189.48,13128.0,186.8663,186.9353,186.7676,186.8761,13128.0
2024-10-25 15:30:00,189.47,189.49,189.31,189.4,27142.0,186.8663,186.886,186.7085,186.7972,27142.0
2024-10-25 15:40:00,189.41,189.45,189.32,189.36,49246.0,186.8071,186.8465,186.7183,186.7578,49246.0
2024-10-25 15:50:00,189.37,189.41,189.15,189.3,204860.0,186.7676,186.8071,186.5507,186.6986,204860.0
2024-10-28 09:30:00,189.76,190.34,189.76,190.17,51981.0,187.1523,187.7243,187.1523,187.5566,51981.0
2024-10-28 09:40:00,190.22,190.54,190.19,190.54,11811.0,187.6059,187.9216,187.5764,187.9216,11811.0
2024-10-28 09:50:00,190.53,190.58,190.3,190.31,11845.0,187.9117,187.961,187.6849,187.6947,11845.0
2024-10-28 10:00:00,190.39,190.39,190.03,190.22,23095.0,187.7736,187.7736,187.4186,187.6059,23095.0
2024-10-28 10:10:00,190.31,190.33,190.18,190.25,75375.0,187.6947,187.7144,187.5665,187.6355,75375.0
2024-10-28 10:20:00,190.23,190.57,190.17,190.55,22129.0,187.6158,187.9511,187.5566,187.9314,22129.0
2024-10-28 10:30:00,190.54,190.54,190.27,190.3,6817.0,187.9216,187.9216,187.6553,187.6849,6817.0
2024-10-28 10:40:00,190.32,190.44,190.22,190.39,16461.0,187.7046,187.8229,187.6059,187.7736,16461.0
2024-10-28 10:50:00,190.39,190.54,190.39,190.48,14380.0,187.7736,187.9216,187.7736,187.8624,14380.0
2024-10-28 11:00:00,190.47,190.57,190.38,190.53,11610.0,187.8525,187.9511,187.7638,187.9117,11610.0
2024-10-28 11:10:00,190.52,190.64,190.46,190.46,15570.0,187.9018,188.0202,187.8427,187.8427,15570.0
2024-10-28 11:20:00,190.47,190.52,190.42,190.42,13846.0,187.8525,187.9018,187.8032,187.8032,13846.0
2024-10-28 11:30:00,190.41,190.45,190.24,190.31,26534.0,187.7933,187.8328,187.6257,187.6947,26534.0
2024-10-28 11:40:00,190.26,190.26,190.17,190.25,5013.0,187.6454,187.6454,187.5566,187.6355,5013.0
2024-10-28 11:50:00,190.26,190.33,190.2,190.24,5356.0,187.6454,187.7144,187.5862,187.6257,5356.0
2024-10-28 12:00:00,190.18,190.26,190.16,190.26,33583.0,187.5665,187.6454,187.5468,187.6454,33583.0
2024-10-28 12:10:00,190.26,190.47,190.26,190.45,7669.0,187.6454,187.8525,187.6454,187.8328,7669.0
2024-10-28 12:20:00,190.42,190.47,190.38,190.45,7978.0,187.8032,187.8525,187.7638,187.8328,7978.0
2024-10-28 12:30:00,190.46,190.48,190.25,190.3,8137.0,187.8427,187.8624,187.6355,187.6849,8137.0
2024-10-28 12:40:00,190.31,190.45,190.27,190.35,16386.0,187.6947,187.8328,187.6553,187.7342,16386.0
2024-10-28 12:50:00,190.34,190.37,190.29,190.29,7416.0,187.7243,187.7539,187.675,187.675,7416.0
2024-10-28 13:00:00,190.29,190.33,190.22,190.32,8286.0,187.675,187.7144,187.6059,187.7046,8286.0
2024-10-28 13:10:00,190.32,190.32,190.2,190.3,28539.0,187.7046,187.7046,187.5862,187.6849,28539.0
2024-10-28 13:20:00,190.36,190.41,190.34,190.38,3560.0,187.744,187.7933,187.7243,187.7638,3560.0
2024-10-28 13:30:00,190.44,190.49,190.43,190.44,18178.0,187.8229,187.8722,187.8131,187.8229,18178.0
2024-10-28 13:40:00,190.42,190.48,190.42,190.47,6552.0,187.8032,187.8624,187.8032,187.8525,6552.0
2024-10-28 13:50:00,190.41,190.43,190.39,190.41,4543.0,187.7933,187.8131,187.7736,187.7933,4543.0
2024-10-28 14:00:00,190.37,190.42,190.27,190.4,3593.0,187.7539,187.8032,187.6553,187.7835,3593.0
2024-10-28 14:10:00,190.36,190.41,190.35,190.39,7188.0,187.744,187.7933,187.7342,187.7736,7188.0
2024-10-28 14:20:00,190.39,190.39,190.29,190.29,12914.0,187.7736,187.7736,187.675,187.675,12914.0
2024-10-28 14:30:00,190.31,190.35,190.24,190.32,15110.0,187.6947,187.7342,187.6257,187.7046,15110.0
2024-10-28 14:40:00,190.38,190.42,190.32,190.41,9467.0,187.7638,187.8032,187.7046,187.7933,9467.0
2024-10-28 14:50:00,190.48,190.55,190.39,190.39,6870.0,187.8624,187.9314,187.7736,187.7736,6870.0
2024-10-28 15:00:00,190.29,190.49,190.28,190.34,14530.0,187.675,187.8722,187.6651,187.7243,14530.0
2024-10-28 15:10:00,190.37,190.42,190.35,190.36,17670.0,187.7539,187.8032,187.7342,187.744,17670.0
2024-10-28 15:20:00,190.41,190.56,190.41,190.54,11614.0,187.7933,187.9413,187.7933,187.9216,11614.0
2024-10-28 15:30:00,190.5,190.58,190.48,190.56,12340.0,187.8821,187.961,187.8624,187.9413,12340.0
2024-10-28 15:40:00,190.59,190.62,190.49,190.51,56647.0,187.9709,188.0005,187.8722,187.892,56647.0
2024-10-28 15:50:00,190.51,190.51,190.33,190.38,153207.0,187.892,187.892,187.7144,187.7638,153207.0
2024-10-29 09:30:00,189.67,189.72,189.12,189.28,88210.0,187.0635,187.1128,186.5211,186.6789,88210.0
2024-10-29 09:40:00,189.29,189.51,189.27,189.4,25934.0,186.6887,186.9057,186.669,186.7972,25934.0
2024-10-29 09:50:00,189.4,189.76,189.39,189.6,142936.0,186.7972,187.1523,186.7874,186.9945,142936.0
2024-10-29 10:00:00,189.57,189.95,189.43,189.87,23985.0,186.9649,187.3397,186.8268,187.2608,23985.0
2024-10-29 10:10:00,189.89,189.97,189.77,189.92,13904.0,187.2805,187.3594,187.1621,187.3101,13904.0
2024-10-29 10:20:00,189.91,190.2,189.8,189.82,291512.0,187.3002,187.5862,187.1917,187.2114,291512.0
2024-10-29 10:30:00,189.84,190.09,189.72,190.08,32465.0,187.2312,187.4777,187.1128,187.4679,32465.0
2024-10-29 10:40:00,190.04,190.09,189.83,189.93,20767.0,187.4284,187.4777,187.2213,187.3199,20767.0
2024-10-29 10:50:00,189.9,189.98,189.83,189.89,11698.0,187.2903,187.3692,187.2213,187.2805,11698.0
2024-10-29 11:00:00,189.88,189.96,189.63,189.63,23245.0,187.2706,187.3495,187.0241,187.0241,23245.0
2024-10-29 11:10:00,189.65,189.79,189.58,189.66,17183.0,187.0438,187.1819,186.9747,187.0536,17183.0
2024-10-29 11:20:00,189.66,189.74,189.56,189.61,12173.0,187.0536,187.1325,186.955,187.0043,12173.0
2024-10-29 11:30:00,189.63,189.81,189.59,189.81,12158.0,187.0241,187.2016,186.9846,187.2016,12158.0
2024-10-29 11:40:00,189.82,189.84,189.74,189.74,6967.0,187.2114,187.2312,187.1325,187.1325,6967.0
2024-10-29 11:50:00,189.73,189.74,189.58,189.67,21728.0,187.1227,187.1325,186.9747,187.0635,21728.0
2024-10-29 12:00:00,189.67,189.8,189.67,189.77,12200.0,187.0635,187.1917,187.0635,187.1621,12200.0
2024-10-29 12:10:00,189.79,189.88,189.75,189.76,20732.0,187.1819,187.2706,187.1424,187.1523,20732.0
2024-10-29 12:20:00,189.77,189.79,189.68,189.69,9020.0,187.1621,187.1819,187.0734,187.0832,9020.0
2024-10-29 12:30:00,189.69,189.69,189.56,189.63,10302.0,187.0832,187.0832,186.955,187.0241,10302.0
2024-10-29 12:40:00,189.59,189.64,189.54,189.56,29802.0,186.9846,187.0339,186.9353,186.955,29802.0
2024-10-29 12:50:00,189.57,189.78,189.57,189.76,17761.0,186.9649,187.172,186.9649,187.1523,17761.0
2024-10-29 13:00:00,189.77,189.96,189.76,189.76,20842.0,187.1621,187.3495,187.1523,187.1523,20842.0
2024-10-29 13:10:00,189.72,189.83,189.7,189.75,1326.0,187.1128,187.2213,187.0931,187.1424,1326.0
2024-10-29 13:20:00,189.65,189.71,189.59,189.62,50120.0,187.0438,187.103,186.9846,187.0142,50120.0
2024-10-29 13:30:00,189.64,189.64,189.46,189.46,8999.0,187.0339,187.0339,186.8564,186.8564,8999.0
2024-10-29 13:40:00,189.46,189.51,189.38,189.51,19941.0,186.8564,186.9057,186.7775,186.9057,19941.0
2024-10-29 13:50:00,189.51,189.61,189.49,189.6,8029.0,186.9057,187.0043,186.886,186.9945,8029.0
2024-10-29 14:00:00,189.6,189.65,189.55,189.57,13026.0,186.9945,187.0438,186.9452,186.9649,13026.0
2024-10-29 14:10:00,189.56,189.56,189.46,189.51,11973.0,186.955,186.955,186.8564,186.9057,11973.0
2024-10-29 14:20:00,189.55,189.58,189.51,189.58,58193.0,186.9452,186.9747,186.9057,186.9747,58193.0
2024-10-29 14:30:00,189.59,189.69,189.59,189.67,18417.0,186.9846,187.0832,186.9846,187.0635,18417.0
2024-10-29 14:40:00,189.65,189.76,189.63,189.68,22627.0,187.0438,187.1523,187.0241,187.0734,22627.0
2024-10-29 14:50:00,189.68,189.68,189.64,189.64,5546.0,187.0734,187.0734,187.0339,187.0339,5546.0
2024-10-29 15:00:00,189.65,189.66,189.58,189.62,10730.0,187.0438,187.0536,186.9747,187.0142,10730.0
2024-10-29 15:10:00,189.64,189.66,189.5,189.56,21630.0,187.0339,187.0536,186.8958,186.955,21630.0
2024-10-29 15:20:00,189.54,189.62,189.48,189.62,19063.0,186.9353,187.0142,186.8761,187.0142,19063.0
2024-10-29 15:30:00,189.61,189.62,189.51,189.56,18371.0,187.0043,187.0142,186.9057,186.955,18371.0
2024-10-29 15:40:00,189.53,189.54,189.42,189.45,42557.0,186.9254,186.9353,186.8169,186.8465,42557.0
2024-10-29 15:50:00,189.43,189.43,189.25,189.33,222982.0,186.8268,186.8268,186.6493,186.7282,222982.0
2024-10-30 09:30:00,188.91,189.35,188.76,189.33,37153.0,186.314,186.7479,186.166,186.7282,37153.0
2024-10-30 09:40:00,189.38,189.57,189.2,189.57,14615.0,186.7775,186.9649,186.6,186.9649,14615.0
2024-10-30 09:50:00,189.52,190.05,189.49,190.02,33015.0,186.9156,187.4383,186.886,187.4087,33015.0
2024-10-30 10:00:00,189.96,190.02,189.9,189.99,53235.0,187.3495,187.4087,187.2903,187.3791,53235.0
2024-10-30 10:10:00,189.99,190.23,189.96,190.12,22780.0,187.3791,187.6158,187.3495,187.5073,22780.0
2024-10-30 10:20:00,190.07,190.09,189.8,189.81,22513.0,187.458,187.4777,187.1917,187.2016,22513.0
2024-10-30 10:30:00,189.8,189.85,189.73,189.79,16667.0,187.1917,187.241,187.1227,187.1819,16667.0
2024-10-30 10:40:00,189.81,189.84,189.67,189.73,24995.0,187.2016,187.2312,187.0635,187.1227,24995.0
2024-10-30 10:50:00,189.73,189.88,189.64,189.76,24006.0,187.1227,187.2706,187.0339,187.1523,24006.0
2024-10-30 11:00:00,189.79,189.79,189.59,189.7,24753.0,187.1819,187.1819,186.9846,187.0931,24753.0
2024-10-30 11:10:00,189.65,189.75,189.59,189.71,20652.0,187.0438,187.1424,186.9846,187.103,20652.0
2024-10-30 11:20:00,189.71,189.71,189.58,189.67,14188.0,187.103,187.103,186.9747,187.0635,14188.0
2024-10-30 11:30:00,189.68,189.9,189.67,189.9,5101.0,187.0734,187.2903,187.0635,187.2903,5101.0
2024-10-30 11:40:00,189.92,190.0,189.88,189.92,31147.0,187.3101,187.389,187.2706,187.3101,31147.0
2024-10-30 11:50:00,189.92,189.99,189.89,189.91,10609.0,187.3101,187.3791,187.2805,187.3002,10609.0
2024-10-30 12:00:00,189.87,189.93,189.83,189.83,5720.0,187.2608,187.3199,187.2213,187.2213,5720.0
2024-10-30 12:10:00,189.81,189.84,189.72,189.72,3893.0,187.2016,187.2312,187.1128,187.1128,3893.0
2024-10-30 12:20:00,189.77,189.79,189.67,189.7,10922.0,187.1621,187.1819,187.0635,187.0931,10922.0
2024-10-30 12:30:00,189.7,189.71,189.62,189.67,12130.0,187.0931,187.103,187.0142,187.0635,12130.0
2024-10-30 12:40:00,189.68,189.68,189.58,189.6,17161.0,187.0734,187.0734,186.9747,186.9945,17161.0
2024-10-30 12:50:00,189.59,189.6,189.5,189.51,12846.0,186.9846,186.9945,186.8958,186.9057,12846.0
2024-10-30 13:00:00,189.48,189.58,189.45,189.54,3488.0,186.8761,186.9747,186.8465,186.9353,3488.0
2024-10-30 13:10:00,189.54,189.65,189.53,189.64,3463.0,186.9353,187.0438,186.9254,187.0339,3463.0
2024-10-30 13:20:00,189.65,189.65,189.52,189.52,46064.0,187.0438,187.0438,186.9156,186.9156,46064.0
2024-10-30 13:30:00,189.39,189.4,189.29,189.4,3062.0,186.7874,186.7972,186.6887,186.7972,3062.0
2024-10-30 13:40:00,189.36,189.44,189.31,189.38,6848.0,186.7578,186.8367,186.7085,186.7775,6848.0
2024-10-30 13:50:00,189.41,189.42,189.23,189.36,25321.0,186.8071,186.8169,186.6296,186.7578,25321.0
2024-10-30 14:00:00,189.4,189.66,189.38,189.61,22257.0,186.7972,187.0536,186.7775,187.0043,22257.0
2024-10-30 14:10:00,189.61,189.64,189.56,189.56,5353.0,187.0043,187.0339,186.955,186.955,5353.0
2024-10-30 14:20:00,189.56,189.62,189.44,189.44,28949.0,186.955,187.0142,186.8367,186.8367,28949.0
2024-10-30 14:30:00,189.44,189.46,189.36,189.37,29010.0,186.8367,186.8564,186.7578,186.7676,29010.0
2024-10-30 14:40:00,189.38,189.39,189.32,189.36,3256.0,186.7775,186.7874,186.7183,186.7578,3256.0
2024-10-30 14:50:00,189.37,189.48,189.36,189.44,6245.0,186.7676,186.8761,186.7578,186.8367,6245.0
2024-10-30 15:00:00,189.36,189.41,189.2,189.31,19420.0,186.7578,186.8071,186.6,186.7085,19420.0
2024-10-30 15:10:00,189.31,189.36,189.18,189.23,9675.0,186.7085,186.7578,186.5802,186.6296,9675.0
2024-10-30 15:20:00,189.23,189.33,189.23,189.28,7464.0,186.6296,186.7282,186.6296,186.6789,7464.0
2024-10-30 15:30:00,189.27,189.32,189.15,189.26,13320.0,186.669,186.7183,186.5507,186.6591,13320.0
2024-10-30 15:40:00,189.25,189.32,189.17,189.2,11144.0,186.6493,186.7183,186.5704,186.6,11144.0
2024-10-30 15:50:00,189.2,189.34,189.03,189.17,113638.0,186.6,186.738,186.4323,186.5704,113638.0
2024-10-31 09:30:00,188.79,189.11,188.67,189.11,37984.0,186.1956,186.5112,186.0773,186.5112,37984.0
2024-10-31 09:40:00,189.05,189.18,188.68,188.71,24361.0,186.452,186.5802,186.0871,186.1167,24361.0
2024-10-31 09:50:00,188.68,189.23,188.68,189.21,36021.0,186.0871,186.6296,186.0871,186.6098,36021.0
2024-10-31 10:00:00,189.24,189.27,188.64,188.72,63893.0,186.6394,186.669,186.0477,186.1266,63893.0
2024-10-31 10:10:00,188.73,188.91,188.57,188.83,389775.0,186.1364,186.314,185.9786,186.2351,389775.0
2024-10-31 10:20:00,188.79,188.84,188.42,188.52,15294.0,186.1956,186.2449,185.8307,185.9293,15294.0
2024-10-31 10:30:00,188.52,188.77,188.49,188.52,10569.0,185.9293,186.1759,185.8997,185.9293,10569.0
2024-10-31 10:40:00,188.46,188.51,188.25,188.38,13302.0,185.8701,185.9194,185.663,185.7912,13302.0
2024-10-31 10:50:00,188.33,188.4,188.18,188.23,13931.0,185.7419,185.811,185.594,185.6433,13931.0
2024-10-31 11:00:00,188.2,188.26,187.91,188.07,14150.0,185.6137,185.6729,185.3277,185.4855,14150.0
2024-10-31 11:10:00,188.1,188.33,188.08,188.29,17917.0,185.5151,185.7419,185.4954,185.7025,17917.0
2024-10-31 11:20:00,188.3,188.44,188.18,188.23,11440.0,185.7123,185.8504,185.594,185.6433,11440.0
2024-10-31 11:30:00,188.29,188.35,188.24,188.35,2852.0,185.7025,185.7616,185.6532,185.7616,2852.0
2024-10-31 11:40:00,188.26,188.46,188.26,188.44,12848.0,185.6729,185.8701,185.6729,185.8504,12848.0
2024-10-31 11:50:00,188.43,188.43,188.28,188.36,15298.0,185.8405,185.8405,185.6926,185.7715,15298.0
2024-10-31 12:00:00,188.38,188.52,188.37,188.49,5879.0,185.7912,185.9293,185.7814,185.8997,5879.0
2024-10-31 12:10:00,188.48,188.66,188.46,188.59,32282.0,185.8899,186.0674,185.8701,185.9983,32282.0
2024-10-31 12:20:00,188.61,188.72,188.56,188.67,32979.0,186.0181,186.1266,185.9688,186.0773,32979.0
2024-10-31 12:30:00,188.64,188.65,188.54,188.55,6454.0,186.0477,186.0575,185.949,185.9589,6454.0
2024-10-31 12:40:00,188.59,188.66,188.56,188.58,7289.0,185.9983,186.0674,185.9688,185.9885,7289.0
2024-10-31 12:50:00,188.59,188.61,188.49,188.6,6353.0,185.9983,186.0181,185.8997,186.0082,6353.0
2024-10-31 13:00:00,188.64,188.78,188.63,188.78,4349.0,186.0477,186.1857,186.0378,186.1857,4349.0
2024-10-31 13:10:00,188.75,188.75,188.65,188.69,115634.0,186.1562,186.1562,186.0575,186.097,115634.0
2024-10-31 13:20:00,188.7,188.8,188.67,188.71,49415.0,186.1068,186.2055,186.0773,186.1167,49415.0
2024-10-31 13:30:00,188.65,188.67,188.52,188.53,15690.0,186.0575,186.0773,185.9293,185.9392,15690.0
2024-10-31 13:40:00,188.53,188.57,188.38,188.51,20222.0,185.9392,185.9786,185.7912,185.9194,20222.0
2024-10-31 13:50:00,188.5,188.57,188.4,188.53,16247.0,185.9096,185.9786,185.811,185.9392,16247.0
2024-10-31 14:00:00,188.55,188.56,188.38,188.41,22144.0,185.9589,185.9688,185.7912,185.8208,22144.0
2024-10-31 14:10:00,188.4,188.5,188.39,188.48,15189.0,185.811,185.9096,185.8011,185.8899,15189.0
2024-10-31 14:20:00,188.49,188.59,188.49,188.59,30863.0,185.8997,185.9983,185.8997,185.9983,30863.0
2024-10-31 14:30:00,188.58,188.62,188.36,188.48,46060.0,185.9885,186.0279,185.7715,185.8899,46060.0
2024-10-31 14:40:00,188.49,188.57,188.39,188.48,17544.0,185.8997,185.9786,185.8011,185.8899,17544.0
2024-10-31 14:50:00,188.48,188.64,188.45,188.64,22317.0,185.8899,186.0477,185.8603,186.0477,22317.0
2024-10-31 15:00:00,188.62,188.66,188.51,188.61,37117.0,186.0279,186.0674,185.9194,186.0181,37117.0
2024-10-31 15:10:00,188.59,188.6,188.39,188.45,10815.0,185.9983,186.0082,185.8011,185.8603,10815.0
2024-10-31 15:20:00,188.49,188.63,188.45,188.48,8842.0,185.8997,186.0378,185.8603,185.8899,8842.0
2024-10-31 15:30:00,188.47,188.47,188.18,188.19,33807.0,185.88,185.88,185.594,185.6038,33807.0
2024-10-31 15:40:00,188.18,188.47,188.13,188.45,60864.0,185.594,185.88,185.5447,185.8603,60864.0
2024-10-31 15:50:00,188.45,188.51,187.67,187.78,301503.0,185.8603,185.9194,185.091,185.1995,301503.0
2024-11-01 09:30:00,188.72,189.1,188.33,189.05,22531.0,186.1266,186.5013,185.7419,186.452,22531.0
2024-11-01 09:40:00,189.05,189.06,188.77,189.03,18768.0,186.452,186.4619,186.1759,186.4323,18768.0
2024-11-01 09:50:00,189.14,189.14,188.81,188.85,32033.0,186.5408,186.5408,186.2153,186.2548,32033.0
2024-11-01 10:00:00,188.93,189.18,188.7,189.16,62258.0,186.3337,186.5802,186.1068,186.5605,62258.0
2024-11-01 10:10:00,189.23,189.29,189.11,189.24,447222.0,186.6296,186.6887,186.5112,186.6394,447222.0
2024-11-01 10:20:00,189.28,189.44,189.24,189.44,19711.0,186.6789,186.8367,186.6394,186.8367,19711.0
2024-11-01 10:30:00,189.46,189.47,189.12,189.17,23063.0,186.8564,186.8663,186.5211,186.5704,23063.0
2024-11-01 10:40:00,189.17,189.19,188.77,188.88,44837.0,186.5704,186.5901,186.1759,186.2844,44837.0
2024-11-01 10:50:00,188.86,189.07,188.72,189.05,9069.0,186.2646,186.4718,186.1266,186.452,9069.0
2024-11-01 11:00:00,189.05,189.13,188.96,188.96,3800.0,186.452,186.5309,186.3633,186.3633,3800.0
2024-11-01 11:10:00,189.02,189.18,189.02,189.1,3798.0,186.4224,186.5802,186.4224,186.5013,3798.0
2024-11-01 11:20:00,189.13,189.16,189.01,189.15,4469.0,186.5309,186.5605,186.4126,186.5507,4469.0
2024-11-01 11:30:00,189.08,189.12,189.0,189.05,22528.0,186.4816,186.5211,186.4027,186.452,22528.0
2024-11-01 11:40:00,189.0,189.07,188.85,188.85,4718.0,186.4027,186.4718,186.2548,186.2548,4718.0
2024-11-01 11:50:00,188.75,188.75,188.64,188.67,4447.0,186.1562,186.1562,186.0477,186.0773,4447.0
2024-11-01 12:00:00,188.74,188.85,188.71,188.82,4729.0,186.1463,186.2548,186.1167,186.2252,4729.0
2024-11-01 12:10:00,188.85,188.85,188.66,188.73,7748.0,186.2548,186.2548,186.0674,186.1364,7748.0
2024-11-01 12:20:00,188.75,188.75,188.57,188.58,40354.0,186.1562,186.1562,185.9786,185.9885,40354.0
2024-11-01 12:30:00,188.62,188.78,188.6,188.76,32288.0,186.0279,186.1857,186.0082,186.166,32288.0
2024-11-01 12:40:00,188.6,188.64,188.4,188.43,5497.0,186.0082,186.0477,185.811,185.8405,5497.0
2024-11-01 12:50:00,188.38,188.44,188.32,188.36,24524.0,185.7912,185.8504,185.7321,185.7715,24524.0
2024-11-01 13:00:00,188.37,188.42,188.27,188.3,5335.0,185.7814,185.8307,185.6827,185.7123,5335.0
2024-11-01 13:10:00,188.25,188.47,188.25,188.47,16296.0,185.663,185.88,185.663,185.88,16296.0
2024-11-01 13:20:00,188.48,188.61,188.44,188.48,9320.0,185.8899,186.0181,185.8504,185.8899,9320.0
2024-11-01 13:30:00,188.51,188.51,187.99,188.03,13618.0,185.9194,185.9194,185.4066,185.446,13618.0
2024-11-01 13:40:00,187.98,188.0,187.95,187.95,5195.0,185.3967,185.4165,185.3671,185.3671,5195.0
2024-11-01 13:50:00,188.0,188.17,187.98,187.98,18927.0,185.4165,185.5841,185.3967,185.3967,18927.0
2024-11-01 14:00:00,187.97,188.11,187.93,187.93,7140.0,185.3869,185.5249,185.3474,185.3474,7140.0
2024-11-01 14:10:00,187.93,188.02,187.85,187.95,7792.0,185.3474,185.4362,185.2685,185.3671,7792.0
2024-11-01 14:20:00,187.96,188.17,187.9,188.17,6147.0,185.377,185.5841,185.3178,185.5841,6147.0
2024-11-01 14:30:00,188.14,188.22,188.08,188.21,12691.0,185.5545,185.6334,185.4954,185.6236,12691.0
2024-11-01 14:40:00,188.24,188.33,188.18,188.28,10617.0,185.6532,185.7419,185.594,185.6926,10617.0
2024-11-01 14:50:00,188.29,188.29,188.2,188.24,8006.0,185.7025,185.7025,185.6137,185.6532,8006.0
2024-11-01 15:00:00,188.26,188.38,188.16,188.38,81062.0,185.6729,185.7912,185.5743,185.7912,81062.0
2024-11-01 15:10:00,188.35,188.37,188.24,188.34,304840.0,185.7616,185.7814,185.6532,185.7518,304840.0
2024-11-01 15:20:00,188.33,188.37,188.05,188.08,21332.0,185.7419,185.7814,185.4658,185.4954,21332.0
2024-11-01 15:30:00,188.04,188.07,187.92,187.98,17250.0,185.4559,185.4855,185.3376,185.3967,17250.0
2024-11-01 15:40:00,187.96,188.11,187.85,187.88,25563.0,185.377,185.5249,185.2685,185.2981,25563.0
2024-11-01 15:50:00,187.87,187.87,187.66,187.77,140114.0,185.2882,185.2882,185.0811,185.1896,140114.0
2024-11-04 09:30:00,187.95,188.23,187.77,187.98,45745.0,185.3671,185.6433,185.1896,185.3967,45745.0
2024-11-04 09:40:00,187.99,188.25,187.9,188.11,20550.0,185.4066,185.663,185.3178,185.5249,20550.0
2024-11-04 09:50:00,188.09,188.3,187.87,188.27,25405.0,185.5052,185.7123,185.2882,185.6827,25405.0
2024-11-04 10:00:00,188.25,188.42,188.18,188.27,12919.0,185.663,185.8307,185.594,185.6827,12919.0
2024-11-04 10:10:00,188.33,188.38,188.19,188.24,10911.0,185.7419,185.7912,185.6038,185.6532,10911.0
2024-11-04 10:20:00,188.3,188.45,188.22,188.32,76183.0,185.7123,185.8603,185.6334,185.7321,76183.0
2024-11-04 10:30:00,188.42,188.43,188.2,188.27,15361.0,185.8307,185.8405,185.6137,185.6827,15361.0
2024-11-04 10:40:00,188.31,188.31,188.02,188.09,28828.0,185.7222,185.7222,185.4362,185.5052,28828.0
2024-11-04 10:50:00,188.15,188.26,188.0,188.02,26395.0,185.5644,185.6729,185.4165,185.4362,26395.0
2024-11-04 11:00:00,188.01,188.01,187.9,187.97,28262.0,185.4263,185.4263,185.3178,185.3869,28262.0
2024-11-04 11:10:00,187.99,188.11,187.85,187.88,102387.0,185.4066,185.5249,185.2685,185.2981,102387.0
2024-11-04 11:20:00,187.89,187.94,187.77,187.78,27131.0,185.308,185.3573,185.1896,185.1995,27131.0
2024-11-04 11:30:00,187.75,187.75,187.39,187.39,12456.0,185.1699,185.1699,184.8148,184.8148,12456.0
2024-11-04 11:40:00,187.37,187.45,187.11,187.11,14837.0,184.7951,184.874,184.5387,184.5387,14837.0
2024-11-04 11:50:00,187.1,187.18,186.98,187.13,49439.0,184.5288,184.6077,184.4105,184.5584,49439.0
2024-11-04 12:00:00,187.15,187.16,186.97,186.97,13311.0,184.5781,184.588,184.4006,184.4006,13311.0
2024-11-04 12:10:00,186.96,187.33,186.94,187.33,12744.0,184.3907,184.7557,184.371,184.7557,12744.0
2024-11-04 12:20:00,187.33,187.66,187.33,187.61,6875.0,184.7557,185.0811,184.7557,185.0318,6875.0
2024-11-04 12:30:00,187.66,187.72,187.62,187.68,12823.0,185.0811,185.1403,185.0417,185.1009,12823.0
2024-11-04 12:40:00,187.7,187.78,187.65,187.78,9135.0,185.1206,185.1995,185.0713,185.1995,9135.0
2024-11-04 12:50:00,187.81,187.81,187.71,187.73,22208.0,185.2291,185.2291,185.1304,185.1502,22208.0
2024-11-04 13:00:00,187.71,187.74,187.29,187.39,14069.0,185.1304,185.16,184.7162,184.8148,14069.0
2024-11-04 13:10:00,187.39,187.72,187.39,187.71,21111.0,184.8148,185.1403,184.8148,185.1304,21111.0
2024-11-04 13:20:00,187.69,187.77,187.64,187.69,9867.0,185.1107,185.1896,185.0614,185.1107,9867.0
2024-11-04 13:30:00,187.66,187.73,187.62,187.69,43729.0,185.0811,185.1502,185.0417,185.1107,43729.0
2024-11-04 13:40:00,187.69,187.82,187.68,187.78,13155.0,185.1107,185.2389,185.1009,185.1995,13155.0
2024-11-04 13:50:00,187.74,187.76,187.64,187.64,166606.0,185.16,185.1798,185.0614,185.0614,166606.0
2024-11-04 14:00:00,187.65,187.77,187.65,187.74,9460.0,185.0713,185.1896,185.0713,185.16,9460.0
2024-11-04 14:10:00,187.72,187.76,187.64,187.64,11183.0,185.1403,185.1798,185.0614,185.0614,11183.0
2024-11-04 14:20:00,187.65,187.67,187.5,187.5,6187.0,185.0713,185.091,184.9233,184.9233,6187.0
2024-11-04 14:30:00,187.48,187.65,187.44,187.65,29837.0,184.9036,185.0713,184.8642,185.0713,29837.0
2024-11-04 14:40:00,187.66,187.67,187.55,187.57,37121.0,185.0811,185.091,184.9726,184.9924,37121.0
2024-11-04 14:50:00,187.56,187.62,187.55,187.56,13187.0,184.9825,185.0417,184.9726,184.9825,13187.0
2024-11-04 15:00:00,187.53,187.61,187.51,187.57,7164.0,184.9529,185.0318,184.9332,184.9924,7164.0
2024-11-04 15:10:00,187.58,187.61,187.46,187.6,19745.0,185.0022,185.0318,184.8839,185.022,19745.0
2024-11-04 15:20:00,187.59,187.64,187.49,187.56,18530.0,185.0121,185.0614,184.9135,184.9825,18530.0
2024-11-04 15:30:00,187.54,187.56,187.34,187.36,15816.0,184.9628,184.9825,184.7655,184.7853,15816.0
2024-11-04 15:40:00,187.35,187.54,187.34,187.46,45603.0,184.7754,184.9628,184.7655,184.8839,45603.0
2024-11-04 15:50:00,187.45,187.57,187.37,187.57,105466.0,184.874,184.9924,184.7951,184.9924,105466.0
2024-11-05 09:30:00,187.62,187.78,187.24,187.78,66863.0,185.0417,185.1995,184.6669,185.1995,66863.0
2024-11-05 09:40:00,187.87,188.08,187.71,188.02,47149.0,185.2882,185.4954,185.1304,185.4362,47149.0
2024-11-05 09:50:00,187.98,188.45,187.92,188.44,40563.0,185.3967,185.8603,185.3376,185.8504,40563.0
2024-11-05 10:00:00,188.47,188.62,188.28,188.47,15941.0,185.88,186.0279,185.6926,185.88,15941.0
2024-11-05 10:10:00,188.49,188.56,188.35,188.51,13136.0,185.8997,185.9688,185.7616,185.9194,13136.0
2024-11-05 10:20:00,188.52,188.77,188.5,188.64,28514.0,185.9293,186.1759,185.9096,186.0477,28514.0
2024-11-05 10:30:00,188.62,189.02,188.61,188.98,17588.0,186.0279,186.4224,186.0181,186.383,17588.0
2024-11-05 10:40:00,188.97,189.14,188.93,188.99,13138.0,186.3731,186.5408,186.3337,186.3929,13138.0
2024-11-05 10:50:00,188.99,189.0,188.7,188.71,9701.0,186.3929,186.4027,186.1068,186.1167,9701.0
2024-11-05 11:00:00,188.7,188.87,188.65,188.86,11376.0,186.1068,186.2745,186.0575,186.2646,11376.0
2024-11-05 11:10:00,188.84,188.91,188.73,188.76,16740.0,186.2449,186.314,186.1364,186.166,16740.0
2024-11-05 11:20:00,188.79,188.85,188.76,188.76,27978.0,186.1956,186.2548,186.166,186.166,27978.0
2024-11-05 11:30:00,188.81,188.93,188.79,188.88,6541.0,186.2153,186.3337,186.1956,186.2844,6541.0
2024-11-05 11:40:00,188.9,188.95,188.81,188.94,5222.0,186.3041,186.3534,186.2153,186.3435,5222.0
2024-11-05 11:50:00,188.89,188.94,188.86,188.89,4449.0,186.2942,186.3435,186.2646,186.2942,4449.0
2024-11-05 12:00:00,188.86,188.94,188.82,188.92,5902.0,186.2646,186.3435,186.2252,186.3238,5902.0
2024-11-05 12:10:00,188.93,189.08,188.89,189.08,4642.0,186.3337,186.4816,186.2942,186.4816,4642.0
2024-11-05 12:20:00,189.1,189.1,188.96,188.96,6265.0,186.5013,186.5013,186.3633,186.3633,6265.0
2024-11-05 12:30:00,188.98,189.13,188.98,189.09,3865.0,186.383,186.5309,186.383,186.4915,3865.0
2024-11-05 12:40:00,189.1,189.22,189.09,189.19,7325.0,186.5013,186.6197,186.4915,186.5901,7325.0
2024-11-05 12:50:00,189.19,189.23,189.13,189.14,11286.0,186.5901,186.6296,186.5309,186.5408,11286.0
2024-11-05 13:00:00,189.15,189.24,189.12,189.18,2727.0,186.5507,186.6394,186.5211,186.5802,2727.0
2024-11-05 13:10:00,189.17,189.18,189.0,189.02,12339.0,186.5704,186.5802,186.4027,186.4224,12339.0
2024-11-05 13:20:00,189.03,189.05,188.96,189.03,8528.0,186.4323,186.452,186.3633,186.4323,8528.0
2024-11-05 13:30:00,189.03,189.03,188.84,188.91,10102.0,186.4323,186.4323,186.2449,186.314,10102.0
2024-11-05 13:40:00,188.97,189.1,188.9,188.91,4389.0,186.3731,186.5013,186.3041,186.314,4389.0
2024-11-05 13:50:00,188.9,189.06,188.88,189.03,25651.0,186.3041,186.4619,186.2844,186.4323,25651.0
2024-11-05 14:00:00,189.02,189.19,189.02,189.18,7827.0,186.4224,186.5901,186.4224,186.5802,7827.0
2024-11-05 14:10:00,189.19,189.2,189.07,189.11,9010.0,186.5901,186.6,186.4718,186.5112,9010.0
2024-11-05 14:20:00,189.08,189.17,189.04,189.04,5486.0,186.4816,186.5704,186.4422,186.4422,5486.0
2024-11-05 14:30:00,189.0,189.14,189.0,189.11,35429.0,186.4027,186.5408,186.4027,186.5112,35429.0
2024-11-05 14:40:00,189.12,189.17,189.03,189.03,11092.0,186.5211,186.5704,186.4323,186.4323,11092.0
2024-11-05 14:50:00,189.02,189.02,188.9,188.96,12860.0,186.4224,186.4224,186.3041,186.3633,12860.0
2024-11-05 15:00:00,188.95,189.1,188.9,189.1,7539.0,186.3534,186.5013,186.3041,186.5013,7539.0
2024-11-05 15:10:00,189.12,189.17,189.06,189.1,29473.0,186.5211,186.5704,186.4619,186.5013,29473.0
2024-11-05 15:20:00,189.09,189.1,189.0,189.08,18119.0,186.4915,186.5013,186.4027,186.4816,18119.0
2024-11-05 15:30:00,189.1,189.26,189.05,189.2,14697.0,186.5013,186.6591,186.452,186.6,14697.0
2024-11-05 15:40:00,189.19,189.31,189.12,189.25,50900.0,186.5901,186.7085,186.5211,186.6493,50900.0
2024-11-05 15:50:00,189.24,189.62,189.23,189.6,177045.0,186.6394,187.0142,186.6296,186.9945,177045.0
2024-11-06 09:30:00,194.71,194.82,193.91,194.0,140887.0,192.0342,192.1427,191.2452,191.334,140887.0
2024-11-06 09:40:00,194.06,194.26,193.61,193.68,95716.0,191.3932,191.5904,190.9494,191.0184,95716.0
2024-11-06 09:50:00,193.7,193.7,193.09,193.38,101554.0,191.0381,191.0381,190.4365,190.7225,101554.0
2024-11-06 10:00:00,193.41,193.79,193.38,193.6,176006.0,190.7521,191.1269,190.7225,190.9395,176006.0
2024-11-06 10:10:00,193.62,193.76,193.39,193.57,200978.0,190.9592,191.0973,190.7324,190.9099,200978.0
2024-11-06 10:20:00,193.61,193.95,193.51,193.81,89596.0,190.9494,191.2847,190.8507,191.1466,89596.0
2024-11-06 10:30:00,193.81,193.81,193.4,193.5,58490.0,191.1466,191.1466,190.7422,190.8409,58490.0
2024-11-06 10:40:00,193.54,193.68,193.39,193.56,68817.0,190.8803,191.0184,190.7324,190.9001,68817.0
2024-11-06 10:50:00,193.5,193.63,193.22,193.49,32234.0,190.8409,190.9691,190.5647,190.831,32234.0
2024-11-06 11:00:00,193.49,193.7,193.42,193.62,27307.0,190.831,191.0381,190.762,190.9592,27307.0
2024-11-06 11:10:00,193.62,193.89,193.57,193.77,43341.0,190.9592,191.2255,190.9099,191.1072,43341.0
2024-11-06 11:20:00,193.79,193.98,193.64,193.9,86592.0,191.1269,191.3143,190.979,191.2354,86592.0
2024-11-06 11:30:00,193.93,194.05,193.85,194.03,92332.0,191.265,191.3833,191.1861,191.3636,92332.0
2024-11-06 11:40:00,194.03,194.11,193.97,194.03,63238.0,191.3636,191.4425,191.3044,191.3636,63238.0
2024-11-06 11:50:00,194.03,194.11,193.88,194.09,52027.0,191.3636,191.4425,191.2157,191.4228,52027.0
2024-11-06 12:00:00,194.07,194.08,193.93,193.99,49251.0,191.403,191.4129,191.265,191.3241,49251.0
2024-11-06 12:10:00,194.0,194.2,193.9,193.91,56030.0,191.334,191.5313,191.2354,191.2452,56030.0
2024-11-06 12:20:00,193.91,194.1,193.87,194.03,13409.0,191.2452,191.4326,191.2058,191.3636,13409.0
2024-11-06 12:30:00,194.03,194.17,194.02,194.08,2735.0,191.3636,191.5017,191.3537,191.4129,2735.0
2024-11-06 12:40:00,194.17,194.34,194.16,194.31,22458.0,191.5017,191.6693,191.4918,191.6397,22458.0
2024-11-06 12:50:00,194.3,194.36,194.15,194.32,24451.0,191.6299,191.6891,191.4819,191.6496,24451.0
2024-11-06 13:00:00,194.32,194.38,194.23,194.35,48694.0,191.6496,191.7088,191.5608,191.6792,48694.0
2024-11-06 13:10:00,194.35,194.52,194.32,194.52,56262.0,191.6792,191.8469,191.6496,191.8469,56262.0
2024-11-06 13:20:00,194.53,194.59,194.43,194.56,48035.0,191.8567,191.9159,191.7581,191.8863,48035.0
2024-11-06 13:30:00,194.56,194.67,194.55,194.56,11753.0,191.8863,191.9948,191.8764,191.8863,11753.0
2024-11-06 13:40:00,194.56,194.76,194.55,194.74,16799.0,191.8863,192.0836,191.8764,192.0638,16799.0
2024-11-06 13:50:00,194.73,194.74,194.63,194.67,17986.0,192.054,192.0638,191.9553,191.9948,17986.0
2024-11-06 14:00:00,194.69,194.78,194.59,194.61,17821.0,192.0145,192.1033,191.9159,191.9356,17821.0
2024-11-06 14:10:00,194.63,194.7,194.57,194.63,19481.0,191.9553,192.0244,191.8962,191.9553,19481.0
2024-11-06 14:20:00,194.68,194.72,194.61,194.7,32531.0,192.0047,192.0441,191.9356,192.0244,32531.0
2024-11-06 14:30:00,194.68,194.79,194.68,194.72,36731.0,192.0047,192.1131,192.0047,192.0441,36731.0
2024-11-06 14:40:00,194.71,194.73,194.61,194.61,34400.0,192.0342,192.054,191.9356,191.9356,34400.0
2024-11-06 14:50:00,194.6,194.65,194.51,194.63,37397.0,191.9258,191.9751,191.837,191.9553,37397.0
2024-11-06 15:00:00,194.61,194.74,194.61,194.73,25054.0,191.9356,192.0638,191.9356,192.054,25054.0
2024-11-06 15:10:00,194.73,195.04,194.72,194.95,29354.0,192.054,192.3597,192.0441,192.2709,29354.0
2024-11-06 15:20:00,194.97,195.01,194.86,194.91,24263.0,192.2907,192.3301,192.1822,192.2315,24263.0
2024-11-06 15:30:00,194.93,195.02,194.8,194.8,33291.0,192.2512,192.34,192.123,192.123,33291.0
2024-11-06 15:40:00,194.84,195.16,194.81,195.13,161300.0,192.1625,192.4781,192.1329,192.4485,161300.0
2024-11-06 15:50:00,195.12,195.14,194.77,194.85,526187.0,192.4386,192.4583,192.0934,192.1723,526187.0
2024-11-07 09:30:00,194.98,195.14,194.34,194.51,108175.0,192.3005,192.4583,191.6693,191.837,108175.0
2024-11-07 09:40:00,194.5,194.68,194.28,194.67,28503.0,191.8271,192.0047,191.6102,191.9948,28503.0
2024-11-07 09:50:00,194.73,194.85,194.51,194.51,35474.0,192.054,192.1723,191.837,191.837,35474.0
2024-11-07 10:00:00,194.56,194.72,194.45,194.55,85439.0,191.8863,192.0441,191.7778,191.8764,85439.0
2024-11-07 10:10:00,194.57,194.67,194.43,194.53,22404.0,191.8962,191.9948,191.7581,191.8567,22404.0
2024-11-07 10:20:00,194.44,194.74,194.42,194.7,18985.0,191.768,192.0638,191.7482,192.0244,18985.0
2024-11-07 10:30:00,194.72,194.9,194.72,194.84,14231.0,192.0441,192.2216,192.0441,192.1625,14231.0
2024-11-07 10:40:00,194.9,194.9,194.75,194.8,7526.0,192.2216,192.2216,192.0737,192.123,7526.0
2024-11-07 10:50:00,194.77,194.85,194.66,194.71,12967.0,192.0934,192.1723,191.9849,192.0342,12967.0
2024-11-07 11:00:00,194.75,194.75,194.46,194.54,41125.0,192.0737,192.0737,191.7877,191.8666,41125.0
2024-11-07 11:10:00,194.53,194.55,194.34,194.46,58182.0,191.8567,191.8764,191.6693,191.7877,58182.0
2024-11-07 11:20:00,194.45,194.55,194.37,194.37,11598.0,191.7778,191.8764,191.6989,191.6989,11598.0
2024-11-07 11:30:00,194.38,194.44,194.33,194.39,10825.0,191.7088,191.768,191.6595,191.7186,10825.0
2024-11-07 11:40:00,194.38,194.38,194.28,194.35,6944.0,191.7088,191.7088,191.6102,191.6792,6944.0
2024-11-07 11:50:00,194.36,194.48,194.34,194.39,8949.0,191.6891,191.8074,191.6693,191.7186,8949.0
2024-11-07 12:00:00,194.39,194.6,194.36,194.58,10953.0,191.7186,191.9258,191.6891,191.906,10953.0
2024-11-07 12:10:00,194.59,194.68,194.59,194.63,11903.0,191.9159,192.0047,191.9159,191.9553,11903.0
2024-11-07 12:20:00,194.6,194.71,194.58,194.7,55347.0,191.9258,192.0342,191.906,192.0244,55347.0
2024-11-07 12:30:00,194.7,194.73,194.61,194.65,49318.0,192.0244,192.054,191.9356,191.9751,49318.0
2024-11-07 12:40:00,194.66,194.72,194.62,194.7,43821.0,191.9849,192.0441,191.9455,192.0244,43821.0
2024-11-07 12:50:00,194.7,194.71,194.62,194.64,56502.0,192.0244,192.0342,191.9455,191.9652,56502.0
2024-11-07 13:00:00,194.64,194.65,194.58,194.6,24389.0,191.9652,191.9751,191.906,191.9258,24389.0
2024-11-07 13:10:00,194.57,194.57,194.46,194.46,6930.0,191.8962,191.8962,191.7877,191.7877,6930.0
2024-11-07 13:20:00,194.46,194.5,194.44,194.44,9531.0,191.7877,191.8271,191.768,191.768,9531.0
2024-11-07 13:30:00,194.43,194.43,194.28,194.34,5996.0,191.7581,191.7581,191.6102,191.6693,5996.0
2024-11-07 13:40:00,194.23,194.32,194.23,194.31,5780.0,191.5608,191.6496,191.5608,191.6397,5780.0
2024-11-07 13:50:00,194.33,194.44,194.33,194.36,38242.0,191.6595,191.768,191.6595,191.6891,38242.0
2024-11-07 14:00:00,194.39,194.55,194.13,194.27,22737.0,191.7186,191.8764,191.4622,191.6003,22737.0
2024-11-07 14:10:00,194.33,194.33,194.22,194.25,20951.0,191.6595,191.6595,191.551,191.5806,20951.0
2024-11-07 14:20:00,194.27,194.34,194.16,194.28,12243.0,191.6003,191.6693,191.4918,191.6102,12243.0
2024-11-07 14:30:00,194.28,194.48,194.25,194.26,19040.0,191.6102,191.8074,191.5806,191.5904,19040.0
2024-11-07 14:40:00,194.26,194.35,193.92,194.31,29450.0,191.5904,191.6792,191.2551,191.6397,29450.0
2024-11-07 14:50:00,194.38,194.57,194.29,194.57,14395.0,191.7088,191.8962,191.62,191.8962,14395.0
2024-11-07 15:00:00,194.57,194.58,194.39,194.46,64526.0,191.8962,191.906,191.7186,191.7877,64526.0
2024-11-07 15:10:00,194.52,194.8,194.51,194.79,35671.0,191.8469,192.123,191.837,192.1131,35671.0
2024-11-07 15:20:00,194.76,194.83,194.55,194.64,13064.0,192.0836,192.1526,191.8764,191.9652,13064.0
2024-11-07 15:30:00,194.7,194.74,194.55,194.55,14052.0,192.0244,192.0638,191.8764,191.8764,14052.0
2024-11-07 15:40:00,194.53,194.66,194.5,194.51,27276.0,191.8567,191.9849,191.8271,191.837,27276.0
2024-11-07 15:50:00,194.47,194.47,194.26,194.28,122140.0,191.7975,191.7975,191.5904,191.6102,122140.0
2024-11-08 09:30:00,194.56,194.79,194.28,194.28,37018.0,191.8863,192.1131,191.6102,191.6102,37018.0
2024-11-08 09:40:00,194.34,194.89,194.34,194.87,23465.0,191.6693,192.2118,191.6693,192.192,23465.0
2024-11-08 09:50:00,194.8,194.9,194.64,194.87,6542.0,192.123,192.2216,191.9652,192.192,6542.0
2024-11-08 10:00:00,194.85,195.0,194.75,194.9,21172.0,192.1723,192.3203,192.0737,192.2216,21172.0
2024-11-08 10:10:00,195.02,195.14,194.92,195.1,10361.0,192.34,192.4583,192.2414,192.4189,10361.0
2024-11-08 10:20:00,195.07,195.32,195.07,195.24,58362.0,192.3893,192.6359,192.3893,192.557,58362.0
2024-11-08 10:30:00,195.26,195.46,195.22,195.38,25954.0,192.5767,192.7739,192.5372,192.695,25954.0
2024-11-08 10:40:00,195.38,195.53,195.35,195.45,35848.0,192.695,192.843,192.6655,192.7641,35848.0
2024-11-08 10:50:00,195.43,195.56,195.38,195.56,39815.0,192.7444,192.8726,192.695,192.8726,39815.0
2024-11-08 11:00:00,195.56,195.67,195.51,195.62,154949.0,192.8726,192.9811,192.8233,192.9317,154949.0
2024-11-08 11:10:00,195.61,195.66,195.43,195.47,111502.0,192.9219,192.9712,192.7444,192.7838,111502.0
2024-11-08 11:20:00,195.46,195.48,195.37,195.38,36766.0,192.7739,192.7937,192.6852,192.695,36766.0
2024-11-08 11:30:00,195.39,195.4,195.25,195.25,31164.0,192.7049,192.7148,192.5668,192.5668,31164.0
2024-11-08 11:40:00,195.26,195.26,195.12,195.24,7059.0,192.5767,192.5767,192.4386,192.557,7059.0
2024-11-08 11:50:00,195.25,195.26,195.14,195.16,11053.0,192.5668,192.5767,192.4583,192.4781,11053.0
2024-11-08 12:00:00,195.16,195.2,195.04,195.1,37162.0,192.4781,192.5175,192.3597,192.4189,37162.0
2024-11-08 12:10:00,195.1,195.21,195.09,195.18,11360.0,192.4189,192.5274,192.409,192.4978,11360.0
2024-11-08 12:20:00,195.2,195.26,195.17,195.2,21768.0,192.5175,192.5767,192.4879,192.5175,21768.0
2024-11-08 12:30:00,195.19,195.39,195.18,195.36,20298.0,192.5077,192.7049,192.4978,192.6753,20298.0
2024-11-08 12:40:00,195.32,195.37,195.27,195.34,7111.0,192.6359,192.6852,192.5866,192.6556,7111.0
2024-11-08 12:50:00,195.34,195.43,195.33,195.41,21937.0,192.6556,192.7444,192.6457,192.7246,21937.0
2024-11-08 13:00:00,195.4,195.43,195.34,195.35,25498.0,192.7148,192.7444,192.6556,192.6655,25498.0
2024-11-08 13:10:00,195.33,195.35,195.28,195.33,16849.0,192.6457,192.6655,192.5964,192.6457,16849.0
2024-11-08 13:20:00,195.32,195.34,195.25,195.28,9881.0,192.6359,192.6556,192.5668,192.5964,9881.0
2024-11-08 13:30:00,195.27,195.42,195.23,195.39,13393.0,192.5866,192.7345,192.5471,192.7049,13393.0
2024-11-08 13:40:00,195.42,195.54,195.38,195.51,13722.0,192.7345,192.8528,192.695,192.8233,13722.0
2024-11-08 13:50:00,195.53,195.63,195.46,195.62,76336.0,192.843,192.9416,192.7739,192.9317,76336.0
2024-11-08 14:00:00,195.56,195.7,195.51,195.7,9418.0,192.8726,193.0106,192.8233,193.0106,9418.0
2024-11-08 14:10:00,195.68,195.71,195.63,195.68,8924.0,192.9909,193.0205,192.9416,192.9909,8924.0
2024-11-08 14:20:00,195.66,195.72,195.64,195.69,9062.0,192.9712,193.0304,192.9515,193.0008,9062.0
2024-11-08 14:30:00,195.69,195.8,195.68,195.8,16235.0,193.0008,193.1093,192.9909,193.1093,16235.0
2024-11-08 14:40:00,195.82,195.85,195.73,195.74,6155.0,193.129,193.1586,193.0402,193.0501,6155.0
2024-11-08 14:50:00,195.75,195.76,195.67,195.68,2728.0,193.06,193.0698,192.9811,192.9909,2728.0
2024-11-08 15:00:00,195.59,195.65,195.51,195.62,13354.0,192.9022,192.9613,192.8233,192.9317,13354.0
2024-11-08 15:10:00,195.61,195.62,195.52,195.56,14018.0,192.9219,192.9317,192.8331,192.8726,14018.0
2024-11-08 15:20:00,195.55,195.55,195.44,195.46,17816.0,192.8627,192.8627,192.7542,192.7739,17816.0
2024-11-08 15:30:00,195.47,195.48,195.31,195.36,9630.0,192.7838,192.7937,192.626,192.6753,9630.0
2024-11-08 15:40:00,195.35,195.35,195.24,195.26,35853.0,192.6655,192.6655,192.557,192.5767,35853.0
2024-11-08 15:50:00,195.27,195.4,195.22,195.38,195922.0,192.5866,192.7148,192.5372,192.695,195922.0
2024-11-11 09:30:00,196.04,196.78,196.04,196.76,41680.0,193.346,194.0758,193.346,194.0561,41680.0
2024-11-11 09:40:00,196.76,196.85,196.5,196.8,34171.0,194.0561,194.1448,193.7996,194.0955,34171.0
2024-11-11 09:50:00,196.79,197.08,196.73,197.07,30381.0,194.0857,194.3717,194.0265,194.3618,30381.0
2024-11-11 10:00:00,197.11,197.21,196.8,196.8,38835.0,194.4013,194.4999,194.0955,194.0955,38835.0
2024-11-11 10:10:00,196.78,196.9,196.74,196.86,94564.0,194.0758,194.1942,194.0364,194.1547,94564.0
2024-11-11 10:20:00,196.89,196.95,196.83,196.87,46157.0,194.1843,194.2435,194.1251,194.1646,46157.0
2024-11-11 10:30:00,196.84,196.91,196.72,196.91,20161.0,194.135,194.204,194.0166,194.204,20161.0
2024-11-11 10:40:00,196.97,197.0,196.81,196.92,33261.0,194.2632,194.2928,194.1054,194.2139,33261.0
2024-11-11 10:50:00,196.89,197.02,196.86,197.02,19404.0,194.1843,194.3125,194.1547,194.3125,19404.0
2024-11-11 11:00:00,197.01,197.1,196.87,196.93,19580.0,194.3026,194.3914,194.1646,194.2237,19580.0
2024-11-11 11:10:00,196.91,196.92,196.81,196.82,20006.0,194.204,194.2139,194.1054,194.1153,20006.0
2024-11-11 11:20:00,196.83,196.91,196.79,196.86,9829.0,194.1251,194.204,194.0857,194.1547,9829.0
2024-11-11 11:30:00,196.86,197.05,196.79,197.04,33131.0,194.1547,194.3421,194.0857,194.3322,33131.0
2024-11-11 11:40:00,197.05,197.08,197.0,197.08,57366.0,194.3421,194.3717,194.2928,194.3717,57366.0
2024-11-11 11:50:00,197.08,197.17,197.07,197.17,7979.0,194.3717,194.4604,194.3618,194.4604,7979.0
2024-11-11 12:00:00,197.13,197.16,197.06,197.09,10236.0,194.421,194.4506,194.352,194.3815,10236.0
2024-11-11 12:10:00,197.09,197.15,197.04,197.05,6114.0,194.3815,194.4407,194.3322,194.3421,6114.0
2024-11-11 12:20:00,197.04,197.06,196.99,197.02,8502.0,194.3322,194.352,194.2829,194.3125,8502.0
2024-11-11 12:30:00,197.0,197.01,196.94,196.97,9923.0,194.2928,194.3026,194.2336,194.2632,9923.0
2024-11-11 12:40:00,196.97,196.98,196.89,196.91,44552.0,194.2632,194.2731,194.1843,194.204,44552.0
2024-11-11 12:50:00,196.89,196.97,196.89,196.89,5340.0,194.1843,194.2632,194.1843,194.1843,5340.0
2024-11-11 13:00:00,196.84,196.84,196.62,196.77,7766.0,194.135,194.135,193.918,194.0659,7766.0
2024-11-11 13:10:00,196.75,196.76,196.62,196.62,4697.0,194.0462,194.0561,193.918,193.918,4697.0
2024-11-11 13:20:00,196.6,196.6,196.45,196.57,7248.0,193.8983,193.8983,193.7503,193.8687,7248.0
2024-11-11 13:30:00,196.55,196.56,196.43,196.55,14740.0,193.849,193.8588,193.7306,193.849,14740.0
2024-11-11 13:40:00,196.54,196.58,196.51,196.51,17181.0,193.8391,193.8785,193.8095,193.8095,17181.0
2024-11-11 13:50:00,196.5,196.6,196.5,196.5,3675.0,193.7996,193.8983,193.7996,193.7996,3675.0
2024-11-11 14:00:00,196.51,196.52,196.44,196.5,12526.0,193.8095,193.8194,193.7405,193.7996,12526.0
2024-11-11 14:10:00,196.5,196.54,196.43,196.46,5391.0,193.7996,193.8391,193.7306,193.7602,5391.0
2024-11-11 14:20:00,196.51,196.58,196.5,196.54,6836.0,193.8095,193.8785,193.7996,193.8391,6836.0
2024-11-11 14:30:00,196.53,196.56,196.49,196.53,11422.0,193.8292,193.8588,193.7898,193.8292,11422.0
2024-11-11 14:40:00,196.53,196.53,196.44,196.53,22613.0,193.8292,193.8292,193.7405,193.8292,22613.0
2024-11-11 14:50:00,196.56,196.58,196.53,196.55,10461.0,193.8588,193.8785,193.8292,193.849,10461.0
2024-11-11 15:00:00,196.54,196.54,196.45,196.49,11872.0,193.8391,193.8391,193.7503,193.7898,11872.0
2024-11-11 15:10:00,196.5,196.52,196.39,196.4,10422.0,193.7996,193.8194,193.6912,193.701,10422.0
2024-11-11 15:20:00,196.4,196.43,196.38,196.41,19220.0,193.701,193.7306,193.6813,193.7109,19220.0
2024-11-11 15:30:00,196.42,196.42,196.27,196.39,7121.0,193.7207,193.7207,193.5728,193.6912,7121.0
2024-11-11 15:40:00,196.4,196.43,196.35,196.36,71318.0,193.701,193.7306,193.6517,193.6616,71318.0
2024-11-11 15:50:00,196.35,196.46,196.29,196.45,233563.0,193.6517,193.7602,193.5925,193.7503,233563.0
2024-11-12 09:30:00,196.27,196.37,196.13,196.24,91548.0,193.5728,193.6714,193.4347,193.5432,91548.0
2024-11-12 09:40:00,196.24,196.37,196.14,196.18,15220.0,193.5432,193.6714,193.4446,193.484,15220.0
2024-11-12 09:50:00,196.15,196.18,196.04,196.08,34888.0,193.4545,193.484,193.346,193.3854,34888.0
2024-11-12 10:00:00,196.06,196.1,195.86,195.96,51025.0,193.3657,193.4051,193.1684,193.2671,51025.0
2024-11-12 10:10:00,195.9,195.92,195.78,195.85,8090.0,193.2079,193.2276,193.0895,193.1586,8090.0
2024-11-12 10:20:00,195.82,195.84,195.67,195.68,4833.0,193.129,193.1487,192.9811,192.9909,4833.0
2024-11-12 10:30:00,195.65,195.74,195.5,195.69,11861.0,192.9613,193.0501,192.8134,193.0008,11861.0
2024-11-12 10:40:00,195.68,195.7,195.34,195.36,37298.0,192.9909,193.0106,192.6556,192.6753,37298.0
2024-11-12 10:50:00,195.37,195.43,195.36,195.38,20059.0,192.6852,192.7444,192.6753,192.695,20059.0
2024-11-12 11:00:00,195.38,195.4,195.23,195.27,12963.0,192.695,192.7148,192.5471,192.5866,12963.0
2024-11-12 11:10:00,195.24,195.37,195.23,195.37,9787.0,192.557,192.6852,192.5471,192.6852,9787.0
2024-11-12 11:20:00,195.35,195.35,195.21,195.22,12152.0,192.6655,192.6655,192.5274,192.5372,12152.0
2024-11-12 11:30:00,195.22,195.26,194.99,195.0,16600.0,192.5372,192.5767,192.3104,192.3203,16600.0
2024-11-12 11:40:00,195.02,195.05,194.94,194.94,18272.0,192.34,192.3696,192.2611,192.2611,18272.0
2024-11-12 11:50:00,194.96,195.13,194.9,194.9,32419.0,192.2808,192.4485,192.2216,192.2216,32419.0
2024-11-12 12:00:00,194.91,194.99,194.85,194.99,14323.0,192.2315,192.3104,192.1723,192.3104,14323.0
2024-11-12 12:10:00,194.98,194.99,194.84,194.87,24388.0,192.3005,192.3104,192.1625,192.192,24388.0
2024-11-12 12:20:00,194.86,194.98,194.8,194.93,12190.0,192.1822,192.3005,192.123,192.2512,12190.0
2024-11-12 12:30:00,194.92,194.96,194.85,194.94,4393.0,192.2414,192.2808,192.1723,192.2611,4393.0
2024-11-12 12:40:00,194.85,194.86,194.76,194.76,17134.0,192.1723,192.1822,192.0836,192.0836,17134.0
2024-11-12 12:50:00,194.72,194.8,194.48,194.55,8028.0,192.0441,192.123,191.8074,191.8764,8028.0
2024-11-12 13:00:00,194.53,194.66,194.49,194.58,8491.0,191.8567,191.9849,191.8173,191.906,8491.0
2024-11-12 13:10:00,194.57,194.7,194.52,194.7,5709.0,191.8962,192.0244,191.8469,192.0244,5709.0
2024-11-12 13:20:00,194.72,194.81,194.63,194.81,9938.0,192.0441,192.1329,191.9553,192.1329,9938.0
2024-11-12 13:30:00,194.81,194.98,194.81,194.93,40634.0,192.1329,192.3005,192.1329,192.2512,40634.0
2024-11-12 13:40:00,194.93,195.09,194.92,195.03,10560.0,192.2512,192.409,192.2414,192.3498,10560.0
2024-11-12 13:50:00,195.08,195.35,195.08,195.27,11960.0,192.3992,192.6655,192.3992,192.5866,11960.0
2024-11-12 14:00:00,195.31,195.43,195.29,195.36,15267.0,192.626,192.7444,192.6063,192.6753,15267.0
2024-11-12 14:10:00,195.35,195.45,195.33,195.44,7462.0,192.6655,192.7641,192.6457,192.7542,7462.0
2024-11-12 14:20:00,195.42,195.49,195.39,195.45,25790.0,192.7345,192.8035,192.7049,192.7641,25790.0
2024-11-12 14:30:00,195.43,195.47,195.39,195.45,32057.0,192.7444,192.7838,192.7049,192.7641,32057.0
2024-11-12 14:40:00,195.41,195.51,195.41,195.44,25818.0,192.7246,192.8233,192.7246,192.7542,25818.0
2024-11-12 14:50:00,195.46,195.46,195.38,195.45,8341.0,192.7739,192.7739,192.695,192.7641,8341.0
2024-11-12 15:00:00,195.4,195.44,195.32,195.43,9133.0,192.7148,192.7542,192.6359,192.7444,9133.0
2024-11-12 15:10:00,195.45,195.45,195.2,195.28,17021.0,192.7641,192.7641,192.5175,192.5964,17021.0
2024-11-12 15:20:00,195.29,195.29,195.18,195.25,10272.0,192.6063,192.6063,192.4978,192.5668,10272.0
2024-11-12 15:30:00,195.23,195.25,195.08,195.22,23315.0,192.5471,192.5668,192.3992,192.5372,23315.0
2024-11-12 15:40:00,195.19,195.22,195.08,195.13,123089.0,192.5077,192.5372,192.3992,192.4485,123089.0
2024-11-12 15:50:00,195.12,195.12,194.91,194.98,726602.0,192.4386,192.4386,192.2315,192.3005,726602.0
2024-11-13 09:30:00,195.22,195.5,195.02,195.5,118365.0,192.5372,192.8134,192.34,192.8134,118365.0
2024-11-13 09:40:00,195.5,195.5,195.28,195.41,18310.0,192.8134,192.8134,192.5964,192.7246,18310.0
2024-11-13 09:50:00,195.4,195.42,195.08,195.42,38960.0,192.7148,192.7345,192.3992,192.7345,38960.0
2024-11-13 10:00:00,195.41,195.42,194.79,195.06,59573.0,192.7246,192.7345,192.1131,192.3794,59573.0
2024-11-13 10:10:00,195.15,195.35,195.15,195.21,24693.0,192.4682,192.6655,192.4682,192.5274,24693.0
2024-11-13 10:20:00,195.21,195.36,195.21,195.29,13264.0,192.5274,192.6753,192.5274,192.6063,13264.0
2024-11-13 10:30:00,195.27,195.48,195.24,195.35,12637.0,192.5866,192.7937,192.557,192.6655,12637.0
2024-11-13 10:40:00,195.31,195.66,195.24,195.66,47766.0,192.626,192.9712,192.557,192.9712,47766.0
2024-11-13 10:50:00,195.66,195.74,195.56,195.64,158520.0,192.9712,193.0501,192.8726,192.9515,158520.0
2024-11-13 11:00:00,195.64,195.69,195.52,195.69,4113.0,192.9515,193.0008,192.8331,193.0008,4113.0
2024-11-13 11:10:00,195.63,195.68,195.54,195.58,5498.0,192.9416,192.9909,192.8528,192.8923,5498.0
2024-11-13 11:20:00,195.58,195.69,195.5,195.69,15308.0,192.8923,193.0008,192.8134,193.0008,15308.0
2024-11-13 11:30:00,195.66,195.77,195.61,195.76,11152.0,192.9712,193.0797,192.9219,193.0698,11152.0
2024-11-13 11:40:00,195.73,195.86,195.7,195.73,4491.0,193.0402,193.1684,193.0106,193.0402,4491.0
2024-11-13 11:50:00,195.74,195.74,195.58,195.66,14854.0,193.0501,193.0501,192.8923,192.9712,14854.0
2024-11-13 12:00:00,195.65,195.75,195.59,195.68,62874.0,192.9613,193.06,192.9022,192.9909,62874.0
2024-11-13 12:10:00,195.71,195.77,195.62,195.63,44074.0,193.0205,193.0797,192.9317,192.9416,44074.0
2024-11-13 12:20:00,195.63,195.65,195.48,195.54,11666.0,192.9416,192.9613,192.7937,192.8528,11666.0
2024-11-13 12:30:00,195.54,195.61,195.51,195.6,4657.0,192.8528,192.9219,192.8233,192.912,4657.0
2024-11-13 12:40:00,195.63,195.71,195.57,195.65,13976.0,192.9416,193.0205,192.8824,192.9613,13976.0
2024-11-13 12:50:00,195.65,195.67,195.62,195.63,6556.0,192.9613,192.9811,192.9317,192.9416,6556.0
2024-11-13 13:00:00,195.63,195.68,195.47,195.48,45454.0,192.9416,192.9909,192.7838,192.7937,45454.0
2024-11-13 13:10:00,195.46,195.46,195.33,195.39,12759.0,192.7739,192.7739,192.6457,192.7049,12759.0
2024-11-13 13:20:00,195.41,195.48,195.39,195.47,21362.0,192.7246,192.7937,192.7049,192.7838,21362.0
2024-11-13 13:30:00,195.46,195.55,195.33,195.39,12165.0,192.7739,192.8627,192.6457,192.7049,12165.0
2024-11-13 13:40:00,195.4,195.48,195.39,195.43,9600.0,192.7148,192.7937,192.7049,192.7444,9600.0
2024-11-13 13:50:00,195.41,195.44,195.33,195.33,196891.0,192.7246,192.7542,192.6457,192.6457,196891.0
2024-11-13 14:00:00,195.35,195.44,195.34,195.41,7742.0,192.6655,192.7542,192.6556,192.7246,7742.0
2024-11-13 14:10:00,195.42,195.5,195.33,195.36,22000.0,192.7345,192.8134,192.6457,192.6753,22000.0
2024-11-13 14:20:00,195.38,195.39,195.22,195.22,5038.0,192.695,192.7049,192.5372,192.5372,5038.0
2024-11-13 14:30:00,195.2,195.25,195.09,195.13,38851.0,192.5175,192.5668,192.409,192.4485,38851.0
2024-11-13 14:40:00,195.12,195.12,195.03,195.03,26806.0,192.4386,192.4386,192.3498,192.3498,26806.0
2024-11-13 14:50:00,195.04,195.07,194.98,195.01,9614.0,192.3597,192.3893,192.3005,192.3301,9614.0
2024-11-13 15:00:00,194.99,195.08,194.87,195.08,11391.0,192.3104,192.3992,192.192,192.3992,11391.0
2024-11-13 15:10:00,195.09,195.25,195.09,195.21,36074.0,192.409,192.5668,192.409,192.5274,36074.0
2024-11-13 15:20:00,195.23,195.35,195.22,195.27,55054.0,192.5471,192.6655,192.5372,192.5866,55054.0
2024-11-13 15:30:00,195.28,195.47,195.18,195.41,60829.0,192.5964,192.7838,192.4978,192.7246,60829.0
2024-11-13 15:40:00,195.42,195.47,195.29,195.33,25431.0,192.7345,192.7838,192.6063,192.6457,25431.0
2024-11-13 15:50:00,195.31,195.31,195.01,195.14,165465.0,192.626,192.626,192.3301,192.4583,165465.0
2024-11-14 09:30:00,195.46,195.66,194.97,194.97,43816.0,192.7739,192.9712,192.2907,192.2907,43816.0
2024-11-14 09:40:00,195.02,195.35,194.93,195.35,46950.0,192.34,192.6655,192.2512,192.6655,46950.0
2024-11-14 09:50:00,195.4,195.49,195.19,195.19,33408.0,192.7148,192.8035,192.5077,192.5077,33408.0
2024-11-14 10:00:00,195.21,195.22,194.95,194.95,12282.0,192.5274,192.5372,192.2709,192.2709,12282.0
2024-11-14 10:10:00,194.93,195.01,194.8,194.83,211533.0,192.2512,192.3301,192.123,192.1526,211533.0
2024-11-14 10:20:00,194.83,195.1,194.82,195.07,11775.0,192.1526,192.4189,192.1427,192.3893,11775.0
2024-11-14 10:30:00,195.06,195.19,194.97,195.16,12712.0,192.3794,192.5077,192.2907,192.4781,12712.0
2024-11-14 10:40:00,195.16,195.17,195.02,195.02,3814.0,192.4781,192.4879,192.34,192.34,3814.0
2024-11-14 10:50:00,194.99,195.06,194.89,194.95,20897.0,192.3104,192.3794,192.2118,192.2709,20897.0
2024-11-14 11:00:00,194.93,194.97,194.78,194.8,41946.0,192.2512,192.2907,192.1033,192.123,41946.0
2024-11-14 11:10:00,194.81,195.0,194.81,194.92,5017.0,192.1329,192.3203,192.1329,192.2414,5017.0
2024-11-14 11:20:00,194.97,195.04,194.9,194.94,64085.0,192.2907,192.3597,192.2216,192.2611,64085.0
2024-11-14 11:30:00,194.95,194.97,194.87,194.94,108821.0,192.2709,192.2907,192.192,192.2611,108821.0
2024-11-14 11:40:00,194.92,194.94,194.66,194.66,230058.0,192.2414,192.2611,191.9849,191.9849,230058.0
2024-11-14 11:50:00,194.62,194.66,194.44,194.5,10443.0,191.9455,191.9849,191.768,191.8271,10443.0
2024-11-14 12:00:00,194.49,194.53,194.37,194.38,89982.0,191.8173,191.8567,191.6989,191.7088,89982.0
2024-11-14 12:10:00,194.39,194.45,194.2,194.25,10785.0,191.7186,191.7778,191.5313,191.5806,10785.0
2024-11-14 12:20:00,194.24,194.25,194.18,194.21,8757.0,191.5707,191.5806,191.5115,191.5411,8757.0
2024-11-14 12:30:00,194.19,194.28,193.96,194.28,36327.0,191.5214,191.6102,191.2946,191.6102,36327.0
2024-11-14 12:40:00,194.3,194.31,193.97,194.07,24576.0,191.6299,191.6397,191.3044,191.403,24576.0
2024-11-14 12:50:00,194.12,194.36,194.12,194.32,14341.0,191.4524,191.6891,191.4524,191.6496,14341.0
2024-11-14 13:00:00,194.33,194.43,194.31,194.42,5220.0,191.6595,191.7581,191.6397,191.7482,5220.0
2024-11-14 13:10:00,194.45,194.48,194.33,194.33,40176.0,191.7778,191.8074,191.6595,191.6595,40176.0
2024-11-14 13:20:00,194.38,194.41,194.27,194.27,9546.0,191.7088,191.7384,191.6003,191.6003,9546.0
2024-11-14 13:30:00,194.23,194.23,194.13,194.14,7676.0,191.5608,191.5608,191.4622,191.4721,7676.0
2024-11-14 13:40:00,194.15,194.24,194.14,194.17,6748.0,191.4819,191.5707,191.4721,191.5017,6748.0
2024-11-14 13:50:00,194.19,194.2,193.99,194.03,11288.0,191.5214,191.5313,191.3241,191.3636,11288.0
2024-11-14 14:00:00,194.03,194.41,194.02,194.36,13604.0,191.3636,191.7384,191.3537,191.6891,13604.0
2024-11-14 14:10:00,194.37,194.41,194.34,194.37,17229.0,191.6989,191.7384,191.6693,191.6989,17229.0
2024-11-14 14:20:00,194.37,194.49,194.35,194.49,4935.0,191.6989,191.8173,191.6792,191.8173,4935.0
2024-11-14 14:30:00,194.5,194.56,194.43,194.55,19694.0,191.8271,191.8863,191.7581,191.8764,19694.0
2024-11-14 14:40:00,194.57,194.6,194.47,194.47,8840.0,191.8962,191.9258,191.7975,191.7975,8840.0
2024-11-14 14:50:00,194.48,194.67,194.48,194.57,12797.0,191.8074,191.9948,191.8074,191.8962,12797.0
2024-11-14 15:00:00,194.53,194.53,193.83,193.93,79362.0,191.8567,191.8567,191.1663,191.265,79362.0
2024-11-14 15:10:00,193.89,194.27,193.83,194.24,35404.0,191.2255,191.6003,191.1663,191.5707,35404.0
2024-11-14 15:20:00,194.21,194.29,194.13,194.26,17571.0,191.5411,191.62,191.4622,191.5904,17571.0
2024-11-14 15:30:00,194.26,194.26,193.99,194.01,27711.0,191.5904,191.5904,191.3241,191.3439,27711.0
2024-11-14 15:40:00,194.0,194.02,193.71,193.75,142050.0,191.334,191.3537,191.048,191.0874,142050.0
2024-11-14 15:50:00,193.76,193.86,193.7,193.82,143310.0,191.0973,191.1959,191.0381,191.1565,143310.0
2024-11-15 09:30:00,193.32,193.78,193.23,193.78,345390.0,190.6633,191.117,190.5746,191.117,345390.0
2024-11-15 09:40:00,193.76,193.97,193.67,193.85,84606.0,191.0973,191.3044,191.0085,191.1861,84606.0
2024-11-15 09:50:00,193.83,193.83,193.42,193.42,38110.0,191.1663,191.1663,190.762,190.762,38110.0
2024-11-15 10:00:00,193.35,193.4,192.96,193.02,41842.0,190.6929,190.7422,190.3083,190.3675,41842.0
2024-11-15 10:10:00,193.03,193.35,192.97,193.35,77920.0,190.3773,190.6929,190.3182,190.6929,77920.0
2024-11-15 10:20:00,193.3,193.3,193.04,193.17,16674.0,190.6436,190.6436,190.3872,190.5154,16674.0
2024-11-15 10:30:00,193.11,193.11,192.8,192.89,26339.0,190.4562,190.4562,190.1505,190.2393,26339.0
2024-11-15 10:40:00,192.88,193.09,192.78,192.98,13899.0,190.2294,190.4365,190.1308,190.328,13899.0
2024-11-15 10:50:00,193.0,193.15,192.75,192.85,34953.0,190.3477,190.4957,190.1012,190.1998,34953.0
2024-11-15 11:00:00,192.83,193.0,192.79,192.99,12007.0,190.1801,190.3477,190.1406,190.3379,12007.0
2024-11-15 11:10:00,193.08,193.29,193.02,193.24,15901.0,190.4266,190.6338,190.3675,190.5844,15901.0
2024-11-15 11:20:00,193.15,193.27,193.06,193.22,70933.0,190.4957,190.614,190.4069,190.5647,70933.0
2024-11-15 11:30:00,193.2,193.2,192.79,192.81,41767.0,190.545,190.545,190.1406,190.1604,41767.0
2024-11-15 11:40:00,192.76,193.1,192.73,192.98,16370.0,190.111,190.4464,190.0815,190.328,16370.0
2024-11-15 11:50:00,193.0,193.1,192.96,193.06,25166.0,190.3477,190.4464,190.3083,190.4069,25166.0
2024-11-15 12:00:00,193.07,193.1,192.93,193.0,9110.0,190.4168,190.4464,190.2787,190.3477,9110.0
2024-11-15 12:10:00,192.9,193.02,192.87,192.97,9892.0,190.2491,190.3675,190.2195,190.3182,9892.0
2024-11-15 12:20:00,192.97,193.02,192.86,192.87,6718.0,190.3182,190.3675,190.2097,190.2195,6718.0
2024-11-15 12:30:00,192.8,192.83,192.69,192.83,9502.0,190.1505,190.1801,190.042,190.1801,9502.0
2024-11-15 12:40:00,192.78,192.93,192.75,192.81,10520.0,190.1308,190.2787,190.1012,190.1604,10520.0
2024-11-15 12:50:00,192.79,192.99,192.78,192.99,2299.0,190.1406,190.3379,190.1308,190.3379,2299.0
2024-11-15 13:00:00,192.97,193.01,192.9,193.0,5378.0,190.3182,190.3576,190.2491,190.3477,5378.0
2024-11-15 13:10:00,193.0,193.13,192.95,193.07,9111.0,190.3477,190.476,190.2984,190.4168,9111.0
2024-11-15 13:20:00,193.09,193.14,193.04,193.05,7537.0,190.4365,190.4858,190.3872,190.3971,7537.0
2024-11-15 13:30:00,193.03,193.03,192.91,193.02,6979.0,190.3773,190.3773,190.259,190.3675,6979.0
2024-11-15 13:40:00,193.01,193.01,192.81,192.81,6748.0,190.3576,190.3576,190.1604,190.1604,6748.0
2024-11-15 13:50:00,192.84,192.86,192.7,192.85,9774.0,190.1899,190.2097,190.0519,190.1998,9774.0
2024-11-15 14:00:00,192.85,192.88,192.7,192.88,4016.0,190.1998,190.2294,190.0519,190.2294,4016.0
2024-11-15 14:10:00,192.82,192.92,192.82,192.84,304575.0,190.1702,190.2688,190.1702,190.1899,304575.0
2024-11-15 14:20:00,192.85,192.85,192.75,192.75,16015.0,190.1998,190.1998,190.1012,190.1012,16015.0
2024-11-15 14:30:00,192.77,192.79,192.72,192.77,8178.0,190.1209,190.1406,190.0716,190.1209,8178.0
2024-11-15 14:40:00,192.74,193.15,192.74,193.07,25607.0,190.0913,190.4957,190.0913,190.4168,25607.0
2024-11-15 14:50:00,192.99,193.04,192.79,192.93,22964.0,190.3379,190.3872,190.1406,190.2787,22964.0
2024-11-15 15:00:00,192.92,193.06,192.89,192.99,17195.0,190.2688,190.4069,190.2393,190.3379,17195.0
2024-11-15 15:10:00,193.0,193.2,192.97,193.18,27465.0,190.3477,190.545,190.3182,190.5253,27465.0
2024-11-15 15:20:00,193.15,193.21,192.88,192.88,12674.0,190.4957,190.5549,190.2294,190.2294,12674.0
2024-11-15 15:30:00,192.91,193.07,192.84,193.03,26877.0,190.259,190.4168,190.1899,190.3773,26877.0
2024-11-15 15:40:00,193.02,193.03,192.84,192.87,51480.0,190.3675,190.3773,190.1899,190.2195,51480.0
2024-11-15 15:50:00,192.88,193.21,192.88,192.98,178618.0,190.2294,190.5549,190.2294,190.328,178618.0
2024-11-18 09:30:00,193.25,193.54,192.95,193.4,117613.0,190.5943,190.8803,190.2984,190.7422,117613.0
2024-11-18 09:40:00,193.4,193.59,193.28,193.56,20292.0,190.7422,190.9296,190.6239,190.9001,20292.0
2024-11-18 09:50:00,193.55,193.55,193.25,193.36,35577.0,190.8902,190.8902,190.5943,190.7028,35577.0
2024-11-18 10:00:00,193.37,193.62,193.26,193.58,692446.0,190.7127,190.9592,190.6042,190.9198,692446.0
2024-11-18 10:10:00,193.58,193.58,193.36,193.41,32314.0,190.9198,190.9198,190.7028,190.7521,32314.0
2024-11-18 10:20:00,193.43,193.43,193.25,193.38,17829.0,190.7718,190.7718,190.5943,190.7225,17829.0
2024-11-18 10:30:00,193.33,193.51,193.31,193.5,125315.0,190.6732,190.8507,190.6535,190.8409,125315.0
2024-11-18 10:40:00,193.5,193.69,193.46,193.67,34317.0,190.8409,191.0283,190.8014,191.0085,34317.0
2024-11-18 10:50:00,193.67,193.68,193.61,193.68,35276.0,191.0085,191.0184,190.9494,191.0184,35276.0
2024-11-18 11:00:00,193.69,193.82,193.67,193.75,17918.0,191.0283,191.1565,191.0085,191.0874,17918.0
2024-11-18 11:10:00,193.74,193.81,193.66,193.81,13149.0,191.0776,191.1466,190.9987,191.1466,13149.0
2024-11-18 11:20:00,193.81,194.0,193.8,193.86,11787.0,191.1466,191.334,191.1368,191.1959,11787.0
2024-11-18 11:30:00,193.89,194.14,193.89,194.12,41967.0,191.2255,191.4721,191.2255,191.4524,41967.0
2024-11-18 11:40:00,194.14,194.14,193.95,193.97,8769.0,191.4721,191.4721,191.2847,191.3044,8769.0
2024-11-18 11:50:00,193.98,194.03,193.92,193.94,11771.0,191.3143,191.3636,191.2551,191.2748,11771.0
2024-11-18 12:00:00,193.92,194.0,193.87,193.92,58604.0,191.2551,191.334,191.2058,191.2551,58604.0
2024-11-18 12:10:00,193.9,193.97,193.9,193.96,31027.0,191.2354,191.3044,191.2354,191.2946,31027.0
2024-11-18 12:20:00,193.97,194.12,193.96,194.08,24673.0,191.3044,191.4524,191.2946,191.4129,24673.0
2024-11-18 12:30:00,194.05,194.23,194.05,194.22,6107.0,191.3833,191.5608,191.3833,191.551,6107.0
2024-11-18 12:40:00,194.19,194.26,194.11,194.16,17854.0,191.5214,191.5904,191.4425,191.4918,17854.0
2024-11-18 12:50:00,194.18,194.3,194.16,194.3,1946.0,191.5115,191.6299,191.4918,191.6299,1946.0
2024-11-18 13:00:00,194.24,194.24,194.1,194.15,5182.0,191.5707,191.5707,191.4326,191.4819,5182.0
2024-11-18 13:10:00,194.15,194.17,194.1,194.15,4613.0,191.4819,191.5017,191.4326,191.4819,4613.0
2024-11-18 13:20:00,194.17,194.17,194.0,194.04,7136.0,191.5017,191.5017,191.334,191.3735,7136.0
2024-11-18 13:30:00,194.03,194.07,193.97,194.0,8062.0,191.3636,191.403,191.3044,191.334,8062.0
2024-11-18 13:40:00,193.97,194.0,193.76,193.79,55864.0,191.3044,191.334,191.0973,191.1269,55864.0
2024-11-18 13:50:00,193.83,194.03,193.78,194.02,15941.0,191.1663,191.3636,191.117,191.3537,15941.0
2024-11-18 14:00:00,194.01,194.05,193.96,194.02,14607.0,191.3439,191.3833,191.2946,191.3537,14607.0
2024-11-18 14:10:00,194.0,194.04,193.85,193.89,7192.0,191.334,191.3735,191.1861,191.2255,7192.0
2024-11-18 14:20:00,193.88,193.88,193.75,193.78,12155.0,191.2157,191.2157,191.0874,191.117,12155.0
2024-11-18 14:30:00,193.77,193.8,193.71,193.79,24719.0,191.1072,191.1368,191.048,191.1269,24719.0
2024-11-18 14:40:00,193.79,193.91,193.76,193.91,15869.0,191.1269,191.2452,191.0973,191.2452,15869.0
2024-11-18 14:50:00,193.9,194.0,193.88,193.94,41790.0,191.2354,191.334,191.2157,191.2748,41790.0
2024-11-18 15:00:00,193.94,193.99,193.91,193.94,65350.0,191.2748,191.3241,191.2452,191.2748,65350.0
2024-11-18 15:10:00,193.96,194.01,193.87,193.93,42663.0,191.2946,191.3439,191.2058,191.265,42663.0
2024-11-18 15:20:00,193.91,193.97,193.91,193.94,52245.0,191.2452,191.3044,191.2452,191.2748,52245.0
2024-11-18 15:30:00,193.96,193.96,193.85,193.89,13436.0,191.2946,191.2946,191.1861,191.2255,13436.0
2024-11-18 15:40:00,193.9,193.94,193.85,193.93,26236.0,191.2354,191.2748,191.1861,191.265,26236.0
2024-11-18 15:50:00,193.93,193.97,193.82,193.96,138363.0,191.265,191.3044,191.1565,191.2946,138363.0
2024-11-19 09:30:00,192.72,192.73,192.31,192.42,83375.0,190.0716,190.0815,189.6672,189.7757,83375.0
2024-11-19 09:40:00,192.43,192.62,192.21,192.22,20559.0,189.7856,189.973,189.5686,189.5785,20559.0
2024-11-19 09:50:00,192.21,192.53,192.04,192.48,14001.0,189.5686,189.8842,189.4009,189.8349,14001.0
2024-11-19 10:00:00,192.38,192.58,192.36,192.51,14756.0,189.7363,189.9335,189.7165,189.8645,14756.0
2024-11-19 10:10:00,192.57,192.6,192.37,192.56,54609.0,189.9237,189.9532,189.7264,189.9138,54609.0
2024-11-19 10:20:00,192.5,192.74,192.4,192.74,47026.0,189.8546,190.0913,189.756,190.0913,47026.0
2024-11-19 10:30:00,192.74,193.12,192.71,193.12,13487.0,190.0913,190.4661,190.0617,190.4661,13487.0
2024-11-19 10:40:00,193.08,193.24,193.02,193.23,12291.0,190.4266,190.5844,190.3675,190.5746,12291.0
2024-11-19 10:50:00,193.22,193.24,193.09,193.16,148030.0,190.5647,190.5844,190.4365,190.5055,148030.0
2024-11-19 11:00:00,193.13,193.19,193.01,193.19,23919.0,190.476,190.5351,190.3576,190.5351,23919.0
2024-11-19 11:10:00,193.2,193.31,193.16,193.3,9558.0,190.545,190.6535,190.5055,190.6436,9558.0
2024-11-19 11:20:00,193.29,193.48,193.27,193.48,44272.0,190.6338,190.8211,190.614,190.8211,44272.0
2024-11-19 11:30:00,193.48,193.51,193.37,193.41,19690.0,190.8211,190.8507,190.7127,190.7521,19690.0
2024-11-19 11:40:00,193.4,193.44,193.33,193.34,10232.0,190.7422,190.7817,190.6732,190.6831,10232.0
2024-11-19 11:50:00,193.31,193.47,193.24,193.46,19441.0,190.6535,190.8113,190.5844,190.8014,19441.0
2024-11-19 12:00:00,193.45,193.46,193.37,193.41,15686.0,190.7916,190.8014,190.7127,190.7521,15686.0
2024-11-19 12:10:00,193.41,193.45,193.35,193.41,9476.0,190.7521,190.7916,190.6929,190.7521,9476.0
2024-11-19 12:20:00,193.38,193.47,193.28,193.47,6241.0,190.7225,190.8113,190.6239,190.8113,6241.0
2024-11-19 12:30:00,193.53,193.58,193.52,193.57,13707.0,190.8705,190.9198,190.8606,190.9099,13707.0
2024-11-19 12:40:00,193.59,193.61,193.4,193.4,5523.0,190.9296,190.9494,190.7422,190.7422,5523.0
2024-11-19 12:50:00,193.39,193.51,193.38,193.45,14508.0,190.7324,190.8507,190.7225,190.7916,14508.0
2024-11-19 13:00:00,193.44,193.44,193.34,193.35,3107.0,190.7817,190.7817,190.6831,190.6929,3107.0
2024-11-19 13:10:00,193.44,193.46,193.37,193.37,14872.0,190.7817,190.8014,190.7127,190.7127,14872.0
2024-11-19 13:20:00,193.34,193.36,193.3,193.35,6586.0,190.6831,190.7028,190.6436,190.6929,6586.0
2024-11-19 13:30:00,193.35,193.4,193.28,193.4,7444.0,190.6929,190.7422,190.6239,190.7422,7444.0
2024-11-19 13:40:00,193.42,193.64,193.36,193.63,5977.0,190.762,190.979,190.7028,190.9691,5977.0
2024-11-19 13:50:00,193.63,193.74,193.62,193.72,7347.0,190.9691,191.0776,190.9592,191.0579,7347.0
2024-11-19 14:00:00,193.7,193.7,193.55,193.67,27376.0,191.0381,191.0381,190.8902,191.0085,27376.0
2024-11-19 14:10:00,193.66,193.7,193.55,193.59,21229.0,190.9987,191.0381,190.8902,190.9296,21229.0
2024-11-19 14:20:00,193.6,193.69,193.5,193.52,25610.0,190.9395,191.0283,190.8409,190.8606,25610.0
2024-11-19 14:30:00,193.52,193.54,193.21,193.26,61281.0,190.8606,190.8803,190.5549,190.6042,61281.0
2024-11-19 14:40:00,193.25,193.25,193.15,193.18,50467.0,190.5943,190.5943,190.4957,190.5253,50467.0
2024-11-19 14:50:00,193.18,193.3,193.18,193.23,12010.0,190.5253,190.6436,190.5253,190.5746,12010.0
2024-11-19 15:00:00,193.23,193.25,193.16,193.19,15036.0,190.5746,190.5943,190.5055,190.5351,15036.0
2024-11-19 15:10:00,193.22,193.33,193.2,193.32,15058.0,190.5647,190.6732,190.545,190.6633,15058.0
2024-11-19 15:20:00,193.32,193.35,193.25,193.3,15209.0,190.6633,190.6929,190.5943,190.6436,15209.0
2024-11-19 15:30:00,193.3,193.31,193.18,193.27,26918.0,190.6436,190.6535,190.5253,190.614,26918.0
2024-11-19 15:40:00,193.28,193.35,193.22,193.34,62012.0,190.6239,190.6929,190.5647,190.6831,62012.0
2024-11-19 15:50:00,193.36,193.38,193.22,193.27,135233.0,190.7028,190.7225,190.5647,190.614,135233.0
2024-11-20 09:30:00,193.57,193.64,192.92,192.94,39691.0,190.9099,190.979,190.2688,190.2886,39691.0
2024-11-20 09:40:00,192.94,193.33,192.88,193.23,29427.0,190.2886,190.6732,190.2294,190.5746,29427.0
2024-11-20 09:50:00,193.21,193.32,193.08,193.2,56443.0,190.5549,190.6633,190.4266,190.545,56443.0
2024-11-20 10:00:00,193.2,193.32,192.81,192.81,50198.0,190.545,190.6633,190.1604,190.1604,50198.0
2024-11-20 10:10:00,192.8,192.91,192.64,192.87,85827.0,190.1505,190.259,189.9927,190.2195,85827.0
2024-11-20 10:20:00,192.75,193.08,192.65,192.99,15179.0,190.1012,190.4266,190.0026,190.3379,15179.0
2024-11-20 10:30:00,192.98,193.25,192.92,193.25,30714.0,190.328,190.5943,190.2688,190.5943,30714.0
2024-11-20 10:40:00,193.27,193.27,193.05,193.09,25115.0,190.614,190.614,190.3971,190.4365,25115.0
2024-11-20 10:50:00,193.08,193.18,193.0,193.15,24354.0,190.4266,190.5253,190.3477,190.4957,24354.0
2024-11-20 11:00:00,193.16,193.16,192.84,193.0,30431.0,190.5055,190.5055,190.1899,190.3477,30431.0
2024-11-20 11:10:00,192.97,193.06,192.75,193.03,32036.0,190.3182,190.4069,190.1012,190.3773,32036.0
2024-11-20 11:20:00,193.07,193.07,192.74,192.75,18740.0,190.4168,190.4168,190.0913,190.1012,18740.0
2024-11-20 11:30:00,192.76,192.93,192.69,192.9,15359.0,190.111,190.2787,190.042,190.2491,15359.0
2024-11-20 11:40:00,192.86,193.13,192.86,193.13,8076.0,190.2097,190.476,190.2097,190.476,8076.0
2024-11-20 11:50:00,193.15,193.36,193.13,193.26,23295.0,190.4957,190.7028,190.476,190.6042,23295.0
2024-11-20 12:00:00,193.26,193.3,193.1,193.14,13121.0,190.6042,190.6436,190.4464,190.4858,13121.0
2024-11-20 12:10:00,193.14,193.17,192.96,192.97,14332.0,190.4858,190.5154,190.3083,190.3182,14332.0
2024-11-20 12:20:00,192.91,193.02,192.81,193.02,10170.0,190.259,190.3675,190.1604,190.3675,10170.0
2024-11-20 12:30:00,193.0,193.23,192.99,193.23,68433.0,190.3477,190.5746,190.3379,190.5746,68433.0
2024-11-20 12:40:00,193.24,193.39,193.23,193.39,11750.0,190.5844,190.7324,190.5746,190.7324,11750.0
2024-11-20 12:50:00,193.41,193.45,193.11,193.13,17476.0,190.7521,190.7916,190.4562,190.476,17476.0
2024-11-20 13:00:00,193.14,193.21,193.13,193.15,14446.0,190.4858,190.5549,190.476,190.4957,14446.0
2024-11-20 13:10:00,193.15,193.26,193.09,193.1,8274.0,190.4957,190.6042,190.4365,190.4464,8274.0
2024-11-20 13:20:00,193.01,193.29,193.01,193.27,9690.0,190.3576,190.6338,190.3576,190.614,9690.0
2024-11-20 13:30:00,193.24,193.24,192.99,192.99,10225.0,190.5844,190.5844,190.3379,190.3379,10225.0
2024-11-20 13:40:00,192.99,193.03,192.9,192.94,23271.0,190.3379,190.3773,190.2491,190.2886,23271.0
2024-11-20 13:50:00,192.96,193.04,192.96,193.03,23321.0,190.3083,190.3872,190.3083,190.3773,23321.0
2024-11-20 14:00:00,193.01,193.05,192.94,193.0,56201.0,190.3576,190.3971,190.2886,190.3477,56201.0
2024-11-20 14:10:00,192.97,193.09,192.96,193.07,17099.0,190.3182,190.4365,190.3083,190.4168,17099.0
2024-11-20 14:20:00,193.06,193.17,193.03,193.16,11343.0,190.4069,190.5154,190.3773,190.5055,11343.0
2024-11-20 14:30:00,193.13,193.32,193.13,193.32,22106.0,190.476,190.6633,190.476,190.6633,22106.0
2024-11-20 14:40:00,193.31,193.45,193.28,193.44,16940.0,190.6535,190.7916,190.6239,190.7817,16940.0
2024-11-20 14:50:00,193.41,193.45,193.33,193.34,48608.0,190.7521,190.7916,190.6732,190.6831,48608.0
2024-11-20 15:00:00,193.28,193.37,193.25,193.36,17243.0,190.6239,190.7127,190.5943,190.7028,17243.0
2024-11-20 15:10:00,193.35,193.5,193.35,193.5,12045.0,190.6929,190.8409,190.6929,190.8409,12045.0
2024-11-20 15:20:00,193.55,193.56,193.45,193.54,18098.0,190.8902,190.9001,190.7916,190.8803,18098.0
2024-11-20 15:30:00,193.62,193.92,193.59,193.86,31429.0,190.9592,191.2551,190.9296,191.1959,31429.0
2024-11-20 15:40:00,193.93,193.98,193.75,193.96,35103.0,191.265,191.3143,191.0874,191.2946,35103.0
2024-11-20 15:50:00,193.97,194.09,193.8,193.95,129432.0,191.3044,191.4228,191.1368,191.2847,129432.0
2024-11-21 09:30:00,194.56,194.9,194.08,194.28,47671.0,191.8863,192.2216,191.4129,191.6102,47671.0
2024-11-21 09:40:00,194.27,194.63,194.06,194.58,14647.0,191.6003,191.9553,191.3932,191.906,14647.0
2024-11-21 09:50:00,194.72,194.85,194.62,194.71,27542.0,192.0441,192.1723,191.9455,192.0342,27542.0
2024-11-21 10:00:00,194.7,194.94,194.64,194.94,29252.0,192.0244,192.2611,191.9652,192.2611,29252.0
2024-11-21 10:10:00,194.92,195.27,194.91,195.22,32735.0,192.2414,192.5866,192.2315,192.5372,32735.0
2024-11-21 10:20:00,195.19,195.36,194.83,194.89,45584.0,192.5077,192.6753,192.1526,192.2118,45584.0
2024-11-21 10:30:00,194.85,195.12,194.8,195.02,19648.0,192.1723,192.4386,192.123,192.34,19648.0
2024-11-21 10:40:00,195.04,195.55,195.0,195.55,65920.0,192.3597,192.8627,192.3203,192.8627,65920.0
2024-11-21 10:50:00,195.47,195.98,195.47,195.78,18001.0,192.7838,193.2868,192.7838,193.0895,18001.0
2024-11-21 11:00:00,195.82,195.92,195.73,195.77,46230.0,193.129,193.2276,193.0402,193.0797,46230.0
2024-11-21 11:10:00,195.77,196.0,195.73,195.92,17712.0,193.0797,193.3065,193.0402,193.2276,17712.0
2024-11-21 11:20:00,195.93,196.09,195.91,196.03,31496.0,193.2375,193.3953,193.2178,193.3361,31496.0
2024-11-21 11:30:00,196.03,196.18,195.97,196.07,13670.0,193.3361,193.484,193.2769,193.3756,13670.0
2024-11-21 11:40:00,196.04,196.15,195.87,195.89,9527.0,193.346,193.4545,193.1783,193.198,9527.0
2024-11-21 11:50:00,195.92,196.07,195.91,196.06,15794.0,193.2276,193.3756,193.2178,193.3657,15794.0
2024-11-21 12:00:00,195.93,195.96,195.87,195.89,20083.0,193.2375,193.2671,193.1783,193.198,20083.0
2024-11-21 12:10:00,195.92,195.94,195.84,195.91,24664.0,193.2276,193.2473,193.1487,193.2178,24664.0
2024-11-21 12:20:00,195.93,196.25,195.9,196.18,19027.0,193.2375,193.5531,193.2079,193.484,19027.0
2024-11-21 12:30:00,196.21,196.22,196.14,196.22,19184.0,193.5136,193.5235,193.4446,193.5235,19184.0
2024-11-21 12:40:00,196.21,196.42,196.16,196.4,24651.0,193.5136,193.7207,193.4643,193.701,24651.0
2024-11-21 12:50:00,196.37,196.53,196.36,196.45,51784.0,193.6714,193.8292,193.6616,193.7503,51784.0
2024-11-21 13:00:00,196.45,196.56,196.4,196.54,27674.0,193.7503,193.8588,193.701,193.8391,27674.0
2024-11-21 13:10:00,196.54,196.62,196.44,196.49,22420.0,193.8391,193.918,193.7405,193.7898,22420.0
2024-11-21 13:20:00,196.49,196.57,196.47,196.56,19046.0,193.7898,193.8687,193.7701,193.8588,19046.0
2024-11-21 13:30:00,196.57,196.59,196.45,196.47,12900.0,193.8687,193.8884,193.7503,193.7701,12900.0
2024-11-21 13:40:00,196.49,196.49,196.37,196.37,15462.0,193.7898,193.7898,193.6714,193.6714,15462.0
2024-11-21 13:50:00,196.37,196.44,196.34,196.41,14655.0,193.6714,193.7405,193.6418,193.7109,14655.0
2024-11-21 14:00:00,196.45,196.52,196.38,196.4,74066.0,193.7503,193.8194,193.6813,193.701,74066.0
2024-11-21 14:10:00,196.39,196.5,196.37,196.4,13295.0,193.6912,193.7996,193.6714,193.701,13295.0
2024-11-21 14:20:00,196.39,196.59,196.38,196.59,18959.0,193.6912,193.8884,193.6813,193.8884,18959.0
2024-11-21 14:30:00,196.59,196.59,196.4,196.44,122685.0,193.8884,193.8884,193.701,193.7405,122685.0
2024-11-21 14:40:00,196.43,196.45,196.33,196.36,46425.0,193.7306,193.7503,193.632,193.6616,46425.0
2024-11-21 14:50:00,196.37,196.41,196.3,196.41,14497.0,193.6714,193.7109,193.6024,193.7109,14497.0
2024-11-21 15:00:00,196.4,196.5,196.37,196.48,17447.0,193.701,193.7996,193.6714,193.7799,17447.0
2024-11-21 15:10:00,196.47,196.47,196.3,196.36,14920.0,193.7701,193.7701,193.6024,193.6616,14920.0
2024-11-21 15:20:00,196.34,196.44,196.32,196.39,11940.0,193.6418,193.7405,193.6221,193.6912,11940.0
2024-11-21 15:30:00,196.39,196.41,196.14,196.23,34704.0,193.6912,193.7109,193.4446,193.5334,34704.0
2024-11-21 15:40:00,196.27,196.32,196.15,196.26,98109.0,193.5728,193.6221,193.4545,193.5629,98109.0
2024-11-21 15:50:00,196.27,196.28,196.04,196.07,367816.0,193.5728,193.5827,193.346,193.3756,367816.0
2024-11-22 09:30:00,196.37,196.85,196.37,196.85,63012.0,193.6714,194.1448,193.6714,194.1448,63012.0
2024-11-22 09:40:00,196.85,197.45,196.85,197.45,16089.0,194.1448,194.7366,194.1448,194.7366,16089.0
2024-11-22 09:50:00,197.46,197.54,197.28,197.45,21694.0,194.7465,194.8254,194.5689,194.7366,21694.0
2024-11-22 10:00:00,197.43,197.56,197.24,197.26,38088.0,194.7169,194.8451,194.5295,194.5492,38088.0
2024-11-22 10:10:00,197.24,197.39,197.13,197.36,108341.0,194.5295,194.6774,194.421,194.6478,108341.0
2024-11-22 10:20:00,197.33,197.36,196.94,197.1,42875.0,194.6182,194.6478,194.2336,194.3914,42875.0
2024-11-22 10:30:00,197.1,197.34,197.09,197.32,13357.0,194.3914,194.6281,194.3815,194.6084,13357.0
2024-11-22 10:40:00,197.33,197.45,197.26,197.3,28426.0,194.6182,194.7366,194.5492,194.5887,28426.0
2024-11-22 10:50:00,197.33,197.58,197.33,197.58,76762.0,194.6182,194.8648,194.6182,194.8648,76762.0
2024-11-22 11:00:00,197.58,197.59,197.39,197.41,16987.0,194.8648,194.8747,194.6774,194.6971,16987.0
2024-11-22 11:10:00,197.35,197.42,197.21,197.22,56934.0,194.638,194.707,194.4999,194.5098,56934.0
2024-11-22 11:20:00,197.21,197.45,197.18,197.4,24900.0,194.4999,194.7366,194.4703,194.6873,24900.0
2024-11-22 11:30:00,197.41,197.5,197.29,197.49,8640.0,194.6971,194.7859,194.5788,194.776,8640.0
2024-11-22 11:40:00,197.47,197.55,197.37,197.5,12665.0,194.7563,194.8352,194.6577,194.7859,12665.0
2024-11-22 11:50:00,197.5,197.61,197.5,197.61,23745.0,194.7859,194.8944,194.7859,194.8944,23745.0
2024-11-22 12:00:00,197.6,197.77,197.56,197.73,10996.0,194.8845,195.0522,194.8451,195.0127,10996.0
2024-11-22 12:10:00,197.74,197.84,197.73,197.76,19317.0,195.0226,195.1212,195.0127,195.0423,19317.0
2024-11-22 12:20:00,197.75,197.87,197.74,197.8,14433.0,195.0325,195.1508,195.0226,195.0818,14433.0
2024-11-22 12:30:00,197.79,197.8,197.54,197.54,11677.0,195.0719,195.0818,194.8254,194.8254,11677.0
2024-11-22 12:40:00,197.52,197.76,197.52,197.75,5956.0,194.8056,195.0423,194.8056,195.0325,5956.0
2024-11-22 12:50:00,197.78,197.78,197.73,197.77,33784.0,195.0621,195.0621,195.0127,195.0522,33784.0
2024-11-22 13:00:00,197.8,197.81,197.72,197.74,22175.0,195.0818,195.0916,195.0029,195.0226,22175.0
2024-11-22 13:10:00,197.74,197.86,197.74,197.79,9702.0,195.0226,195.141,195.0226,195.0719,9702.0
2024-11-22 13:20:00,197.79,197.82,197.71,197.73,10204.0,195.0719,195.1015,194.993,195.0127,10204.0
2024-11-22 13:30:00,197.72,197.82,197.67,197.68,35710.0,195.0029,195.1015,194.9536,194.9634,35710.0
2024-11-22 13:40:00,197.66,197.73,197.61,197.68,19121.0,194.9437,195.0127,194.8944,194.9634,19121.0
2024-11-22 13:50:00,197.66,197.76,197.56,197.74,13713.0,194.9437,195.0423,194.8451,195.0226,13713.0
2024-11-22 14:00:00,197.69,197.71,197.65,197.68,19648.0,194.9733,194.993,194.9338,194.9634,19648.0
2024-11-22 14:10:00,197.67,197.67,197.42,197.57,38542.0,194.9536,194.9536,194.707,194.8549,38542.0
2024-11-22 14:20:00,197.61,197.74,197.61,197.7,13058.0,194.8944,195.0226,194.8944,194.9832,13058.0
2024-11-22 14:30:00,197.7,197.82,197.69,197.78,19633.0,194.9832,195.1015,194.9733,195.0621,19633.0
2024-11-22 14:40:00,197.75,197.8,197.7,197.8,51785.0,195.0325,195.0818,194.9832,195.0818,51785.0
2024-11-22 14:50:00,197.8,197.85,197.74,197.74,24087.0,195.0818,195.1311,195.0226,195.0226,24087.0
2024-11-22 15:00:00,197.73,197.73,197.39,197.46,135284.0,195.0127,195.0127,194.6774,194.7465,135284.0
2024-11-22 15:10:00,197.43,197.52,197.32,197.52,41177.0,194.7169,194.8056,194.6084,194.8056,41177.0
2024-11-22 15:20:00,197.52,197.53,197.37,197.46,43266.0,194.8056,194.8155,194.6577,194.7465,43266.0
2024-11-22 15:30:00,197.5,197.66,197.45,197.61,24749.0,194.7859,194.9437,194.7366,194.8944,24749.0
2024-11-22 15:40:00,197.61,197.65,197.53,197.65,33447.0,194.8944,194.9338,194.8155,194.9338,33447.0
2024-11-22 15:50:00,197.64,197.87,197.61,197.71,300714.0,194.924,195.1508,194.8944,194.993,300714.0
2024-11-25 09:30:00,198.84,199.75,198.84,199.46,70229.0,196.1075,197.005,196.1075,196.719,70229.0
2024-11-25 09:40:00,199.51,199.6,199.37,199.59,31158.0,196.7683,196.857,196.6302,196.8472,31158.0
2024-11-25 09:50:00,199.62,199.75,199.46,199.67,28342.0,196.8768,197.005,196.719,196.9261,28342.0
2024-11-25 10:00:00,199.65,199.71,199.47,199.64,19230.0,196.9064,196.9655,196.7288,196.8965,19230.0
2024-11-25 10:10:00,199.63,199.67,199.28,199.67,74245.0,196.8866,196.9261,196.5414,196.9261,74245.0
2024-11-25 10:20:00,199.65,199.98,199.6,199.98,26507.0,196.9064,197.2318,196.857,197.2318,26507.0
2024-11-25 10:30:00,199.95,199.97,199.61,199.69,48036.0,197.2022,197.222,196.8669,196.9458,48036.0
2024-11-25 10:40:00,199.65,199.81,199.56,199.64,143064.0,196.9064,197.0642,196.8176,196.8965,143064.0
2024-11-25 10:50:00,199.64,199.71,199.46,199.57,23927.0,196.8965,196.9655,196.719,196.8275,23927.0
2024-11-25 11:00:00,199.57,199.63,199.46,199.48,57782.0,196.8275,196.8866,196.719,196.7387,57782.0
2024-11-25 11:10:00,199.49,199.64,199.49,199.55,33045.0,196.7486,196.8965,196.7486,196.8077,33045.0
2024-11-25 11:20:00,199.55,199.55,199.23,199.24,49952.0,196.8077,196.8077,196.4921,196.502,49952.0
2024-11-25 11:30:00,199.24,199.28,199.03,199.09,48882.0,196.502,196.5414,196.2949,196.3541,48882.0
2024-11-25 11:40:00,199.08,199.17,198.96,199.0,68261.0,196.3442,196.433,196.2258,196.2653,68261.0
2024-11-25 11:50:00,199.01,199.14,198.98,199.06,107550.0,196.2752,196.4034,196.2456,196.3245,107550.0
2024-11-25 12:00:00,199.06,199.34,199.06,199.28,16717.0,196.3245,196.6006,196.3245,196.5414,16717.0
2024-11-25 12:10:00,199.28,199.3,199.1,199.11,22124.0,196.5414,196.5612,196.3639,196.3738,22124.0
2024-11-25 12:20:00,199.11,199.11,198.88,198.94,13567.0,196.3738,196.3738,196.1469,196.2061,13567.0
2024-11-25 12:30:00,198.97,199.07,198.95,198.96,39590.0,196.2357,196.3343,196.216,196.2258,39590.0
2024-11-25 12:40:00,198.97,198.97,198.73,198.85,12159.0,196.2357,196.2357,195.999,196.1174,12159.0
2024-11-25 12:50:00,198.91,198.99,198.89,198.96,27243.0,196.1765,196.2554,196.1568,196.2258,27243.0
2024-11-25 13:00:00,198.96,199.2,198.95,199.1,12361.0,196.2258,196.4625,196.216,196.3639,12361.0
2024-11-25 13:10:00,199.13,199.23,199.12,199.18,15419.0,196.3935,196.4921,196.3836,196.4428,15419.0
2024-11-25 13:20:00,199.2,199.29,199.13,199.25,48417.0,196.4625,196.5513,196.3935,196.5119,48417.0
2024-11-25 13:30:00,199.25,199.41,199.19,199.41,13164.0,196.5119,196.6697,196.4527,196.6697,13164.0
2024-11-25 13:40:00,199.43,199.45,199.36,199.42,40669.0,196.6894,196.7091,196.6203,196.6795,40669.0
2024-11-25 13:50:00,199.45,199.56,199.43,199.54,24193.0,196.7091,196.8176,196.6894,196.7979,24193.0
2024-11-25 14:00:00,199.53,199.55,199.41,199.5,48256.0,196.788,196.8077,196.6697,196.7584,48256.0
2024-11-25 14:10:00,199.49,199.49,199.43,199.47,68900.0,196.7486,196.7486,196.6894,196.7288,68900.0
2024-11-25 14:20:00,199.46,199.47,199.24,199.26,46159.0,196.719,196.7288,196.502,196.5217,46159.0
2024-11-25 14:30:00,199.28,199.28,199.2,199.21,39054.0,196.5414,196.5414,196.4625,196.4724,39054.0
2024-11-25 14:40:00,199.2,199.31,199.19,199.3,32565.0,196.4625,196.571,196.4527,196.5612,32565.0
2024-11-25 14:50:00,199.3,199.31,199.19,199.23,117930.0,196.5612,196.571,196.4527,196.4921,117930.0
2024-11-25 15:00:00,199.24,199.31,199.14,199.3,27012.0,196.502,196.571,196.4034,196.5612,27012.0
2024-11-25 15:10:00,199.32,199.37,199.27,199.31,28598.0,196.5809,196.6302,196.5316,196.571,28598.0
2024-11-25 15:20:00,199.31,199.35,199.24,199.32,41898.0,196.571,196.6105,196.502,196.5809,41898.0
2024-11-25 15:30:00,199.29,199.38,199.27,199.32,39218.0,196.5513,196.6401,196.5316,196.5809,39218.0
2024-11-25 15:40:00,199.32,199.41,199.15,199.16,110117.0,196.5809,196.6697,196.4132,196.4231,110117.0
2024-11-25 15:50:00,199.16,199.31,199.14,199.19,186001.0,196.4231,196.571,196.4034,196.4527,186001.0
2024-11-26 09:30:00,199.15,199.17,198.5,198.5,62519.0,196.4132,196.433,195.7722,195.7722,62519.0
2024-11-26 09:40:00,198.53,198.57,198.44,198.51,52209.0,195.8018,195.8412,195.713,195.782,52209.0
2024-11-26 09:50:00,198.49,198.77,198.47,198.66,41551.0,195.7623,196.0385,195.7426,195.93,41551.0
2024-11-26 10:00:00,198.67,198.7,198.32,198.43,24898.0,195.9398,195.9694,195.5946,195.7031,24898.0
2024-11-26 10:10:00,198.42,198.55,198.37,198.51,34572.0,195.6933,195.8215,195.644,195.782,34572.0
2024-11-26 10:20:00,198.51,198.57,198.24,198.46,15204.0,195.782,195.8412,195.5157,195.7327,15204.0
2024-11-26 10:30:00,198.41,198.45,198.16,198.2,90660.0,195.6834,195.7229,195.4368,195.4763,90660.0
2024-11-26 10:40:00,198.2,198.4,198.19,198.33,25022.0,195.4763,195.6735,195.4664,195.6045,25022.0
2024-11-26 10:50:00,198.32,198.5,198.3,198.5,19945.0,195.5946,195.7722,195.5749,195.7722,19945.0
2024-11-26 11:00:00,198.48,198.57,198.37,198.37,12639.0,195.7524,195.8412,195.644,195.644,12639.0
2024-11-26 11:10:00,198.35,198.46,198.26,198.45,27587.0,195.6242,195.7327,195.5355,195.7229,27587.0
2024-11-26 11:20:00,198.47,198.69,198.46,198.69,25367.0,195.7426,195.9596,195.7327,195.9596,25367.0
2024-11-26 11:30:00,198.68,198.76,198.58,198.71,12667.0,195.9497,196.0286,195.8511,195.9793,12667.0
2024-11-26 11:40:00,198.7,198.77,198.65,198.72,79555.0,195.9694,196.0385,195.9201,195.9891,79555.0
2024-11-26 11:50:00,198.75,198.76,198.67,198.67,23604.0,196.0187,196.0286,195.9398,195.9398,23604.0
2024-11-26 12:00:00,198.65,198.65,198.47,198.62,10558.0,195.9201,195.9201,195.7426,195.8905,10558.0
2024-11-26 12:10:00,198.61,198.69,198.57,198.67,26135.0,195.8807,195.9596,195.8412,195.9398,26135.0
2024-11-26 12:20:00,198.68,198.72,198.62,198.66,6738.0,195.9497,195.9891,195.8905,195.93,6738.0
2024-11-26 12:30:00,198.68,198.75,198.67,198.74,50125.0,195.9497,196.0187,195.9398,196.0089,50125.0
2024-11-26 12:40:00,198.75,198.8,198.68,198.69,27270.0,196.0187,196.068,195.9497,195.9596,27270.0
2024-11-26 12:50:00,198.69,198.79,198.68,198.76,28798.0,195.9596,196.0582,195.9497,196.0286,28798.0
2024-11-26 13:00:00,198.8,198.84,198.76,198.81,7406.0,196.068,196.1075,196.0286,196.0779,7406.0
2024-11-26 13:10:00,198.82,198.87,198.76,198.77,9642.0,196.0878,196.1371,196.0286,196.0385,9642.0
2024-11-26 13:20:00,198.82,198.88,198.81,198.81,19060.0,196.0878,196.1469,196.0779,196.0779,19060.0
2024-11-26 13:30:00,198.81,198.82,198.75,198.79,19287.0,196.0779,196.0878,196.0187,196.0582,19287.0
2024-11-26 13:40:00,198.8,198.86,198.79,198.85,6157.0,196.068,196.1272,196.0582,196.1174,6157.0
2024-11-26 13:50:00,198.86,198.92,198.85,198.91,26979.0,196.1272,196.1864,196.1174,196.1765,26979.0
2024-11-26 14:00:00,198.9,198.97,198.84,198.84,15236.0,196.1667,196.2357,196.1075,196.1075,15236.0
2024-11-26 14:10:00,198.83,198.91,198.79,198.82,45382.0,196.0976,196.1765,196.0582,196.0878,45382.0
2024-11-26 14:20:00,198.84,199.0,198.82,199.0,40615.0,196.1075,196.2653,196.0878,196.2653,40615.0
2024-11-26 14:30:00,199.0,199.07,198.96,199.04,25377.0,196.2653,196.3343,196.2258,196.3047,25377.0
2024-11-26 14:40:00,199.03,199.07,198.98,199.04,5827.0,196.2949,196.3343,196.2456,196.3047,5827.0
2024-11-26 14:50:00,199.04,199.07,199.02,199.03,36129.0,196.3047,196.3343,196.285,196.2949,36129.0
2024-11-26 15:00:00,199.02,199.06,198.98,199.03,63244.0,196.285,196.3245,196.2456,196.2949,63244.0
2024-11-26 15:10:00,199.02,199.13,199.01,199.1,70837.0,196.285,196.3935,196.2752,196.3639,70837.0
2024-11-26 15:20:00,199.11,199.11,198.98,198.99,82187.0,196.3738,196.3738,196.2456,196.2554,82187.0
2024-11-26 15:30:00,198.98,199.1,198.97,199.07,89018.0,196.2456,196.3639,196.2357,196.3343,89018.0
2024-11-26 15:40:00,199.07,199.3,199.07,199.3,117475.0,196.3343,196.5612,196.3343,196.5612,117475.0
2024-11-26 15:50:00,199.31,199.37,199.09,199.14,287582.0,196.571,196.6302,196.3541,196.4034,287582.0
2024-11-27 09:30:00,199.69,200.37,199.69,200.16,86319.0,196.9458,197.6165,196.9458,197.4094,86319.0
2024-11-27 09:40:00,200.17,200.36,200.15,200.25,12554.0,197.4192,197.6066,197.3995,197.4981,12554.0
2024-11-27 09:50:00,200.28,200.4,200.2,200.2,15288.0,197.5277,197.6461,197.4488,197.4488,15288.0
2024-11-27 10:00:00,200.18,200.29,200.05,200.14,93479.0,197.4291,197.5376,197.3009,197.3896,93479.0
2024-11-27 10:10:00,200.11,200.2,200.06,200.14,20538.0,197.36,197.4488,197.3107,197.3896,20538.0
2024-11-27 10:20:00,200.13,200.13,199.99,200.0,47788.0,197.3798,197.3798,197.2417,197.2516,47788.0
2024-11-27 10:30:00,200.0,200.04,199.77,199.83,13981.0,197.2516,197.291,197.0247,197.0839,13981.0
2024-11-27 10:40:00,199.84,200.11,199.84,199.94,13558.0,197.0937,197.36,197.0937,197.1924,13558.0
2024-11-27 10:50:00,199.92,199.97,199.86,199.86,7103.0,197.1726,197.222,197.1135,197.1135,7103.0
2024-11-27 11:00:00,199.84,199.96,199.78,199.94,10869.0,197.0937,197.2121,197.0346,197.1924,10869.0
2024-11-27 11:10:00,199.93,199.97,199.83,199.95,25827.0,197.1825,197.222,197.0839,197.2022,25827.0
2024-11-27 11:20:00,199.86,199.91,199.71,199.71,5771.0,197.1135,197.1628,196.9655,196.9655,5771.0
2024-11-27 11:30:00,199.69,199.92,199.64,199.91,15192.0,196.9458,197.1726,196.8965,197.1628,15192.0
2024-11-27 11:40:00,199.89,199.91,199.74,199.74,8463.0,197.1431,197.1628,196.9951,196.9951,8463.0
2024-11-27 11:50:00,199.81,199.82,199.66,199.67,13458.0,197.0642,197.074,196.9162,196.9261,13458.0
2024-11-27 12:00:00,199.65,199.72,199.51,199.56,18199.0,196.9064,196.9754,196.7683,196.8176,18199.0
2024-11-27 12:10:00,199.58,199.73,199.58,199.62,12591.0,196.8373,196.9853,196.8373,196.8768,12591.0
2024-11-27 12:20:00,199.65,199.69,199.57,199.67,20162.0,196.9064,196.9458,196.8275,196.9261,20162.0
2024-11-27 12:30:00,199.67,199.67,199.55,199.55,7964.0,196.9261,196.9261,196.8077,196.8077,7964.0
2024-11-27 12:40:00,199.57,199.61,199.47,199.53,24228.0,196.8275,196.8669,196.7288,196.788,24228.0
2024-11-27 12:50:00,199.56,199.65,199.55,199.62,93655.0,196.8176,196.9064,196.8077,196.8768,93655.0
2024-11-27 13:00:00,199.6,199.6,199.55,199.58,56631.0,196.857,196.857,196.8077,196.8373,56631.0
2024-11-27 13:10:00,199.56,199.58,199.51,199.54,19912.0,196.8176,196.8373,196.7683,196.7979,19912.0
2024-11-27 13:20:00,199.54,199.56,199.43,199.45,20784.0,196.7979,196.8176,196.6894,196.7091,20784.0
2024-11-27 13:30:00,199.44,199.52,199.4,199.5,22310.0,196.6992,196.7781,196.6598,196.7584,22310.0
2024-11-27 13:40:00,199.5,199.52,199.39,199.41,107298.0,196.7584,196.7781,196.6499,196.6697,107298.0
2024-11-27 13:50:00,199.41,199.52,199.41,199.48,30423.0,196.6697,196.7781,196.6697,196.7387,30423.0
2024-11-27 14:00:00,199.48,199.55,199.46,199.51,26223.0,196.7387,196.8077,196.719,196.7683,26223.0
2024-11-27 14:10:00,199.5,199.5,199.46,199.48,32670.0,196.7584,196.7584,196.719,196.7387,32670.0
2024-11-27 14:20:00,199.47,199.47,199.39,199.39,19547.0,196.7288,196.7288,196.6499,196.6499,19547.0
2024-11-27 14:30:00,199.4,199.47,199.33,199.46,137326.0,196.6598,196.7288,196.5908,196.719,137326.0
2024-11-27 14:40:00,199.45,199.5,199.44,199.45,50378.0,196.7091,196.7584,196.6992,196.7091,50378.0
2024-11-27 14:50:00,199.41,199.46,199.4,199.4,12204.0,196.6697,196.719,196.6598,196.6598,12204.0
2024-11-27 15:00:00,199.42,199.42,199.28,199.31,41162.0,196.6795,196.6795,196.5414,196.571,41162.0
2024-11-27 15:10:00,199.31,199.34,199.25,199.34,49992.0,196.571,196.6006,196.5119,196.6006,49992.0
2024-11-27 15:20:00,199.32,199.4,199.28,199.4,33220.0,196.5809,196.6598,196.5414,196.6598,33220.0
2024-11-27 15:30:00,199.39,199.41,199.28,199.3,29507.0,196.6499,196.6697,196.5414,196.5612,29507.0
2024-11-27 15:40:00,199.3,199.43,199.23,199.43,40154.0,196.5612,196.6894,196.4921,196.6894,40154.0
2024-11-27 15:50:00,199.42,199.46,199.26,199.3,130447.0,196.6795,196.719,196.5217,196.5612,130447.0
2024-11-29 09:30:00,199.63,200.19,199.56,199.96,40884.0,196.8866,197.4389,196.8176,197.2121,40884.0
2024-11-29 09:40:00,199.95,199.99,199.79,199.84,21931.0,197.2022,197.2417,197.0444,197.0937,21931.0
2024-11-29 09:50:00,199.89,199.91,199.64,199.65,16255.0,197.1431,197.1628,196.8965,196.9064,16255.0
2024-11-29 10:00:00,199.63,199.97,199.63,199.77,41237.0,196.8866,197.222,196.8866,197.0247,41237.0
2024-11-29 10:10:00,199.82,199.94,199.82,199.85,135518.0,197.074,197.1924,197.074,197.1036,135518.0
2024-11-29 10:20:00,199.83,199.96,199.81,199.95,20644.0,197.0839,197.2121,197.0642,197.2022,20644.0
2024-11-29 10:30:00,199.95,199.95,199.83,199.88,8721.0,197.2022,197.2022,197.0839,197.1332,8721.0
2024-11-29 10:40:00,199.91,199.98,199.77,199.98,19473.0,197.1628,197.2318,197.0247,197.2318,19473.0
2024-11-29 10:50:00,199.98,200.09,199.93,200.09,22149.0,197.2318,197.3403,197.1825,197.3403,22149.0
2024-11-29 11:00:00,200.08,200.09,200.01,200.07,37007.0,197.3305,197.3403,197.2614,197.3206,37007.0
2024-11-29 11:10:00,200.09,200.09,199.94,200.01,43649.0,197.3403,197.3403,197.1924,197.2614,43649.0
2024-11-29 11:20:00,199.99,200.16,199.99,200.11,23348.0,197.2417,197.4094,197.2417,197.36,23348.0
2024-11-29 11:30:00,200.1,200.12,200.01,200.01,39710.0,197.3502,197.3699,197.2614,197.2614,39710.0
2024-11-29 11:40:00,200.01,200.08,200.0,200.08,32334.0,197.2614,197.3305,197.2516,197.3305,32334.0
2024-11-29 11:50:00,200.07,200.12,200.03,200.03,17167.0,197.3206,197.3699,197.2811,197.2811,17167.0
2024-11-29 12:00:00,200.04,200.26,200.04,200.24,45436.0,197.291,197.508,197.291,197.4883,45436.0
2024-11-29 12:10:00,200.23,200.29,200.18,200.28,37641.0,197.4784,197.5376,197.4291,197.5277,37641.0
2024-11-29 12:20:00,200.27,200.28,200.14,200.18,11010.0,197.5178,197.5277,197.3896,197.4291,11010.0
2024-11-29 12:30:00,200.19,200.3,200.18,200.26,52035.0,197.4389,197.5474,197.4291,197.508,52035.0
2024-11-29 12:40:00,200.28,200.42,200.25,200.36,117096.0,197.5277,197.6658,197.4981,197.6066,117096.0
2024-11-29 12:50:00,200.34,200.35,199.76,199.84,94063.0,197.5869,197.5967,197.0148,197.0937,94063.0
2024-12-02 09:30:00,199.77,199.97,198.85,198.86,43949.0,197.0247,197.222,196.1174,196.1272,43949.0
2024-12-02 09:40:00,198.86,198.96,198.77,198.77,48651.0,196.1272,196.2258,196.0385,196.0385,48651.0
2024-12-02 09:50:00,198.75,198.77,198.4,198.49,68475.0,196.0187,196.0385,195.6735,195.7623,68475.0
2024-12-02 10:00:00,198.5,198.55,198.18,198.32,93640.0,195.7722,195.8215,195.4566,195.5946,93640.0
2024-12-02 10:10:00,198.31,198.35,198.2,198.34,73465.0,195.5848,195.6242,195.4763,195.6144,73465.0
2024-12-02 10:20:00,198.35,198.47,198.32,198.42,135659.0,195.6242,195.7426,195.5946,195.6933,135659.0
2024-12-02 10:30:00,198.42,198.55,198.36,198.49,404286.0,195.6933,195.8215,195.6341,195.7623,404286.0
2024-12-02 10:40:00,198.49,198.52,198.38,198.46,33128.0,195.7623,195.7919,195.6538,195.7327,33128.0
2024-12-02 10:50:00,198.49,198.5,198.28,198.35,48025.0,195.7623,195.7722,195.5552,195.6242,48025.0
2024-12-02 11:00:00,198.29,198.43,198.2,198.43,14507.0,195.565,195.7031,195.4763,195.7031,14507.0
2024-12-02 11:10:00,198.44,198.52,198.4,198.51,12114.0,195.713,195.7919,195.6735,195.782,12114.0
2024-12-02 11:20:00,198.52,198.66,198.51,198.64,14134.0,195.7919,195.93,195.782,195.9102,14134.0
2024-12-02 11:30:00,198.64,198.74,198.51,198.51,18356.0,195.9102,196.0089,195.782,195.782,18356.0
2024-12-02 11:40:00,198.55,198.62,198.53,198.57,35792.0,195.8215,195.8905,195.8018,195.8412,35792.0
2024-12-02 11:50:00,198.59,198.64,198.48,198.52,12737.0,195.8609,195.9102,195.7524,195.7919,12737.0
2024-12-02 12:00:00,198.55,198.6,198.5,198.6,14229.0,195.8215,195.8708,195.7722,195.8708,14229.0
2024-12-02 12:10:00,198.6,198.63,198.52,198.56,23636.0,195.8708,195.9004,195.7919,195.8313,23636.0
2024-12-02 12:20:00,198.51,198.57,198.46,198.49,49554.0,195.782,195.8412,195.7327,195.7623,49554.0
2024-12-02 12:30:00,198.49,198.58,198.47,198.56,98790.0,195.7623,195.8511,195.7426,195.8313,98790.0
2024-12-02 12:40:00,198.54,198.7,198.54,198.69,31002.0,195.8116,195.9694,195.8116,195.9596,31002.0
2024-12-02 12:50:00,198.68,198.77,198.65,198.68,25200.0,195.9497,196.0385,195.9201,195.9497,25200.0
2024-12-02 13:00:00,198.68,198.76,198.66,198.73,11556.0,195.9497,196.0286,195.93,195.999,11556.0
2024-12-02 13:10:00,198.77,198.83,198.75,198.79,21123.0,196.0385,196.0976,196.0187,196.0582,21123.0
2024-12-02 13:20:00,198.78,198.9,198.77,198.89,15125.0,196.0483,196.1667,196.0385,196.1568,15125.0
2024-12-02 13:30:00,198.91,198.92,198.83,198.86,56554.0,196.1765,196.1864,196.0976,196.1272,56554.0
2024-12-02 13:40:00,198.86,198.89,198.77,198.84,49987.0,196.1272,196.1568,196.0385,196.1075,49987.0
2024-12-02 13:50:00,198.84,198.94,198.84,198.88,40284.0,196.1075,196.2061,196.1075,196.1469,40284.0
2024-12-02 14:00:00,198.87,198.88,198.72,198.8,37922.0,196.1371,196.1469,195.9891,196.068,37922.0
2024-12-02 14:10:00,198.79,198.8,198.67,198.68,31479.0,196.0582,196.068,195.9398,195.9497,31479.0
2024-12-02 14:20:00,198.67,198.8,198.64,198.78,21374.0,195.9398,196.068,195.9102,196.0483,21374.0
2024-12-02 14:30:00,198.78,198.88,198.76,198.86,23022.0,196.0483,196.1469,196.0286,196.1272,23022.0
2024-12-02 14:40:00,198.85,198.87,198.81,198.83,36172.0,196.1174,196.1371,196.0779,196.0976,36172.0
2024-12-02 14:50:00,198.84,198.87,198.79,198.87,32601.0,196.1075,196.1371,196.0582,196.1371,32601.0
2024-12-02 15:00:00,198.86,198.87,198.79,198.79,134174.0,196.1272,196.1371,196.0582,196.0582,134174.0
2024-12-02 15:10:00,198.79,198.92,198.76,198.89,38401.0,196.0582,196.1864,196.0286,196.1568,38401.0
2024-12-02 15:20:00,198.89,198.94,198.85,198.91,16801.0,196.1568,196.2061,196.1174,196.1765,16801.0
2024-12-02 15:30:00,198.89,198.89,198.79,198.8,19828.0,196.1568,196.1568,196.0582,196.068,19828.0
2024-12-02 15:40:00,198.81,198.81,198.6,198.71,57239.0,196.0779,196.0779,195.8708,195.9793,57239.0
2024-12-02 15:50:00,198.69,198.87,198.59,198.68,323980.0,195.9596,196.1371,195.8609,195.9497,323980.0
2024-12-03 09:30:00,199.0,199.18,198.22,198.28,132512.0,196.2653,196.4428,195.496,195.5552,132512.0
2024-12-03 09:40:00,198.28,198.31,198.03,198.06,34570.0,195.5552,195.5848,195.3086,195.3382,34570.0
2024-12-03 09:50:00,198.07,198.25,198.07,198.2,20519.0,195.3481,195.5256,195.3481,195.4763,20519.0
2024-12-03 10:00:00,198.2,198.21,198.01,198.12,51810.0,195.4763,195.4861,195.2889,195.3974,51810.0
2024-12-03 10:10:00,198.16,198.17,197.99,198.13,31550.0,195.4368,195.4467,195.2692,195.4072,31550.0
2024-12-03 10:20:00,198.11,198.15,197.99,198.07,16515.0,195.3875,195.427,195.2692,195.3481,16515.0
2024-12-03 10:30:00,197.98,197.98,197.82,197.96,84801.0,195.2593,195.2593,195.1015,195.2396,84801.0
2024-12-03 10:40:00,197.96,197.96,197.82,197.88,20931.0,195.2396,195.2396,195.1015,195.1607,20931.0
2024-12-03 10:50:00,197.88,197.98,197.81,197.85,14126.0,195.1607,195.2593,195.0916,195.1311,14126.0
2024-12-03 11:00:00,197.87,197.91,197.67,197.69,24614.0,195.1508,195.1903,194.9536,194.9733,24614.0
2024-12-03 11:10:00,197.67,197.7,197.62,197.66,25399.0,194.9536,194.9832,194.9043,194.9437,25399.0
2024-12-03 11:20:00,197.67,197.78,197.63,197.75,15492.0,194.9536,195.0621,194.9141,195.0325,15492.0
2024-12-03 11:30:00,197.71,197.76,197.66,197.66,31847.0,194.993,195.0423,194.9437,194.9437,31847.0
2024-12-03 11:40:00,197.68,197.68,197.57,197.59,21788.0,194.9634,194.9634,194.8549,194.8747,21788.0
2024-12-03 11:50:00,197.61,197.65,197.57,197.63,15641.0,194.8944,194.9338,194.8549,194.9141,15641.0
2024-12-03 12:00:00,197.63,197.82,197.62,197.81,18997.0,194.9141,195.1015,194.9043,195.0916,18997.0
2024-12-03 12:10:00,197.82,197.86,197.78,197.86,10890.0,195.1015,195.141,195.0621,195.141,10890.0
2024-12-03 12:20:00,197.84,197.94,197.84,197.93,7137.0,195.1212,195.2199,195.1212,195.21,7137.0
2024-12-03 12:30:00,197.93,198.07,197.92,198.05,9047.0,195.21,195.3481,195.2001,195.3283,9047.0
2024-12-03 12:40:00,198.04,198.11,198.03,198.09,8982.0,195.3185,195.3875,195.3086,195.3678,8982.0
2024-12-03 12:50:00,198.1,198.15,198.06,198.07,43102.0,195.3777,195.427,195.3382,195.3481,43102.0
2024-12-03 13:00:00,198.08,198.1,198.01,198.03,28778.0,195.3579,195.3777,195.2889,195.3086,28778.0
2024-12-03 13:10:00,198.04,198.08,197.98,198.0,15088.0,195.3185,195.3579,195.2593,195.279,15088.0
2024-12-03 13:20:00,198.03,198.06,197.99,198.03,18783.0,195.3086,195.3382,195.2692,195.3086,18783.0
2024-12-03 13:30:00,198.02,198.03,197.92,197.94,12316.0,195.2988,195.3086,195.2001,195.2199,12316.0
2024-12-03 13:40:00,197.92,197.94,197.89,197.94,32207.0,195.2001,195.2199,195.1705,195.2199,32207.0
2024-12-03 13:50:00,197.94,197.95,197.83,197.89,10046.0,195.2199,195.2297,195.1114,195.1705,10046.0
2024-12-03 14:00:00,197.88,197.91,197.77,197.89,10168.0,195.1607,195.1903,195.0522,195.1705,10168.0
2024-12-03 14:10:00,197.88,197.88,197.82,197.87,33466.0,195.1607,195.1607,195.1015,195.1508,33466.0
2024-12-03 14:20:00,197.88,197.93,197.8,197.93,42802.0,195.1607,195.21,195.0818,195.21,42802.0
2024-12-03 14:30:00,197.93,198.0,197.92,197.97,27578.0,195.21,195.279,195.2001,195.2494,27578.0
2024-12-03 14:40:00,197.96,198.03,197.92,198.02,100845.0,195.2396,195.3086,195.2001,195.2988,100845.0
2024-12-03 14:50:00,198.01,198.07,197.97,198.0,24472.0,195.2889,195.3481,195.2494,195.279,24472.0
2024-12-03 15:00:00,197.98,197.98,197.91,197.96,23909.0,195.2593,195.2593,195.1903,195.2396,23909.0
2024-12-03 15:10:00,197.96,197.98,197.9,197.94,43515.0,195.2396,195.2593,195.1804,195.2199,43515.0
2024-12-03 15:20:00,197.94,197.96,197.9,197.93,35589.0,195.2199,195.2396,195.1804,195.21,35589.0
2024-12-03 15:30:00,197.92,197.93,197.83,197.86,28915.0,195.2001,195.21,195.1114,195.141,28915.0
2024-12-03 15:40:00,197.86,197.86,197.68,197.81,80698.0,195.141,195.141,194.9634,195.0916,80698.0
2024-12-03 15:50:00,197.81,197.89,197.55,197.56,274172.0,195.0916,195.1705,194.8352,194.8451,274172.0
2024-12-04 09:30:00,197.72,197.77,197.2,197.39,124603.0,195.0029,195.0522,194.49,194.6774,124603.0
2024-12-04 09:40:00,197.4,197.4,197.17,197.26,25601.0,194.6873,194.6873,194.4604,194.5492,25601.0
2024-12-04 09:50:00,197.25,197.41,197.23,197.41,48942.0,194.5393,194.6971,194.5196,194.6971,48942.0
2024-12-04 10:00:00,197.39,197.39,197.0,197.08,34194.0,194.6774,194.6774,194.2928,194.3717,34194.0
2024-12-04 10:10:00,197.06,197.12,196.7,196.75,36027.0,194.352,194.4111,193.9969,194.0462,36027.0
2024-12-04 10:20:00,196.82,197.0,196.76,196.92,197696.0,194.1153,194.2928,194.0561,194.2139,197696.0
2024-12-04 10:30:00,196.91,197.05,196.85,197.0,18951.0,194.204,194.3421,194.1448,194.2928,18951.0
2024-12-04 10:40:00,196.96,197.07,196.9,196.9,29849.0,194.2533,194.3618,194.1942,194.1942,29849.0
2024-12-04 10:50:00,196.91,197.0,196.84,197.0,40857.0,194.204,194.2928,194.135,194.2928,40857.0
2024-12-04 11:00:00,197.01,197.13,197.0,197.02,117588.0,194.3026,194.421,194.2928,194.3125,117588.0
2024-12-04 11:10:00,197.05,197.23,197.04,197.23,34581.0,194.3421,194.5196,194.3322,194.5196,34581.0
2024-12-04 11:20:00,197.21,197.31,197.21,197.25,54819.0,194.4999,194.5985,194.4999,194.5393,54819.0
2024-12-04 11:30:00,197.23,197.37,197.19,197.36,43685.0,194.5196,194.6577,194.4802,194.6478,43685.0
2024-12-04 11:40:00,197.33,197.36,197.28,197.31,12491.0,194.6182,194.6478,194.5689,194.5985,12491.0
2024-12-04 11:50:00,197.3,197.41,197.24,197.24,16676.0,194.5887,194.6971,194.5295,194.5295,16676.0
2024-12-04 12:00:00,197.25,197.25,197.14,197.16,29309.0,194.5393,194.5393,194.4309,194.4506,29309.0
2024-12-04 12:10:00,197.19,197.19,197.12,197.12,5382.0,194.4802,194.4802,194.4111,194.4111,5382.0
2024-12-04 12:20:00,197.11,197.19,197.03,197.08,75355.0,194.4013,194.4802,194.3224,194.3717,75355.0
2024-12-04 12:30:00,197.06,197.14,197.02,197.14,26865.0,194.352,194.4309,194.3125,194.4309,26865.0
2024-12-04 12:40:00,197.13,197.16,197.06,197.16,33568.0,194.421,194.4506,194.352,194.4506,33568.0
2024-12-04 12:50:00,197.17,197.2,197.15,197.16,35257.0,194.4604,194.49,194.4407,194.4506,35257.0
2024-12-04 13:00:00,197.16,197.16,197.01,197.06,37232.0,194.4506,194.4506,194.3026,194.352,37232.0
2024-12-04 13:10:00,197.06,197.11,197.01,197.02,39634.0,194.352,194.4013,194.3026,194.3125,39634.0
2024-12-04 13:20:00,197.01,197.02,196.87,196.89,15019.0,194.3026,194.3125,194.1646,194.1843,15019.0
2024-12-04 13:30:00,196.88,196.88,196.61,196.8,23690.0,194.1744,194.1744,193.9081,194.0955,23690.0
2024-12-04 13:40:00,196.8,196.94,196.79,196.94,17655.0,194.0955,194.2336,194.0857,194.2336,17655.0
2024-12-04 13:50:00,196.94,197.04,196.87,196.88,16662.0,194.2336,194.3322,194.1646,194.1744,16662.0
2024-12-04 14:00:00,196.85,196.96,196.81,196.91,16873.0,194.1448,194.2533,194.1054,194.204,16873.0
2024-12-04 14:10:00,196.93,197.0,196.89,197.0,27295.0,194.2237,194.2928,194.1843,194.2928,27295.0
2024-12-04 14:20:00,197.02,197.08,196.95,197.0,59367.0,194.3125,194.3717,194.2435,194.2928,59367.0
2024-12-04 14:30:00,196.99,197.15,196.97,197.11,20066.0,194.2829,194.4407,194.2632,194.4013,20066.0
2024-12-04 14:40:00,197.13,197.13,197.02,197.03,121815.0,194.421,194.421,194.3125,194.3224,121815.0
2024-12-04 14:50:00,197.02,197.07,196.99,197.05,19567.0,194.3125,194.3618,194.2829,194.3421,19567.0
2024-12-04 15:00:00,197.03,197.21,197.03,197.21,16260.0,194.3224,194.4999,194.3224,194.4999,16260.0
2024-12-04 15:10:00,197.22,197.3,197.2,197.23,143382.0,194.5098,194.5887,194.49,194.5196,143382.0
2024-12-04 15:20:00,197.23,197.28,197.2,197.21,64112.0,194.5196,194.5689,194.49,194.4999,64112.0
2024-12-04 15:30:00,197.22,197.33,197.16,197.33,27296.0,194.5098,194.6182,194.4506,194.6182,27296.0
2024-12-04 15:40:00,197.34,197.42,197.27,197.42,82180.0,194.6281,194.707,194.5591,194.707,82180.0
2024-12-04 15:50:00,197.42,197.43,197.26,197.36,104726.0,194.707,194.7169,194.5492,194.6478,104726.0
2024-12-05 09:30:00,197.33,197.49,197.1,197.34,92967.0,194.6182,194.776,194.3914,194.6281,92967.0
2024-12-05 09:40:00,197.32,197.45,197.24,197.35,8480.0,194.6084,194.7366,194.5295,194.638,8480.0
2024-12-05 09:50:00,197.39,197.57,197.33,197.57,34968.0,194.6774,194.8549,194.6182,194.8549,34968.0
2024-12-05 10:00:00,197.58,197.67,197.43,197.43,29172.0,194.8648,194.9536,194.7169,194.7169,29172.0
2024-12-05 10:10:00,197.39,197.39,197.08,197.17,25512.0,194.6774,194.6774,194.3717,194.4604,25512.0
2024-12-05 10:20:00,197.18,197.2,196.91,196.91,31750.0,194.4703,194.49,194.204,194.204,31750.0
2024-12-05 10:30:00,196.86,196.96,196.74,196.75,112259.0,194.1547,194.2533,194.0364,194.0462,112259.0
2024-12-05 10:40:00,196.83,197.05,196.77,197.05,15033.0,194.1251,194.3421,194.0659,194.3421,15033.0
2024-12-05 10:50:00,197.06,197.16,196.91,196.95,18072.0,194.352,194.4506,194.204,194.2435,18072.0
2024-12-05 11:00:00,196.94,197.0,196.85,196.88,20082.0,194.2336,194.2928,194.1448,194.1744,20082.0
2024-12-05 11:10:00,196.91,197.0,196.84,196.91,14484.0,194.204,194.2928,194.135,194.204,14484.0
2024-12-05 11:20:00,196.9,197.11,196.85,197.11,27744.0,194.1942,194.4013,194.1448,194.4013,27744.0
2024-12-05 11:30:00,197.11,197.11,196.91,196.97,21927.0,194.4013,194.4013,194.204,194.2632,21927.0
2024-12-05 11:40:00,197.0,197.01,196.93,196.96,24867.0,194.2928,194.3026,194.2237,194.2533,24867.0
2024-12-05 11:50:00,196.96,197.05,196.93,197.04,10662.0,194.2533,194.3421,194.2237,194.3322,10662.0
2024-12-05 12:00:00,197.04,197.1,197.01,197.09,11517.0,194.3322,194.3914,194.3026,194.3815,11517.0
2024-12-05 12:10:00,197.07,197.09,196.92,196.93,13799.0,194.3618,194.3815,194.2139,194.2237,13799.0
2024-12-05 12:20:00,196.88,196.98,196.88,196.91,45052.0,194.1744,194.2731,194.1744,194.204,45052.0
2024-12-05 12:30:00,196.93,196.96,196.91,196.93,27164.0,194.2237,194.2533,194.204,194.2237,27164.0
2024-12-05 12:40:00,196.95,197.11,196.94,197.07,22309.0,194.2435,194.4013,194.2336,194.3618,22309.0
2024-12-05 12:50:00,197.09,197.19,197.08,197.17,6088.0,194.3815,194.4802,194.3717,194.4604,6088.0
2024-12-05 13:00:00,197.18,197.21,197.1,197.1,31218.0,194.4703,194.4999,194.3914,194.3914,31218.0
2024-12-05 13:10:00,197.09,197.13,197.07,197.08,6709.0,194.3815,194.421,194.3618,194.3717,6709.0
2024-12-05 13:20:00,197.08,197.09,196.89,197.0,19266.0,194.3717,194.3815,194.1843,194.2928,19266.0
2024-12-05 13:30:00,197.02,197.07,196.93,197.06,27805.0,194.3125,194.3618,194.2237,194.352,27805.0
2024-12-05 13:40:00,197.08,197.16,197.06,197.11,19002.0,194.3717,194.4506,194.352,194.4013,19002.0
2024-12-05 13:50:00,197.12,197.12,197.01,197.11,25027.0,194.4111,194.4111,194.3026,194.4013,25027.0
2024-12-05 14:00:00,197.1,197.1,196.96,197.08,21727.0,194.3914,194.3914,194.2533,194.3717,21727.0
2024-12-05 14:10:00,197.07,197.07,196.87,196.9,20714.0,194.3618,194.3618,194.1646,194.1942,20714.0
2024-12-05 14:20:00,196.89,197.01,196.87,196.87,36887.0,194.1843,194.3026,194.1646,194.1646,36887.0
2024-12-05 14:30:00,196.83,196.99,196.82,196.98,25368.0,194.1251,194.2829,194.1153,194.2731,25368.0
2024-12-05 14:40:00,196.97,197.0,196.93,196.94,320605.0,194.2632,194.2928,194.2237,194.2336,320605.0
2024-12-05 14:50:00,196.94,196.96,196.9,196.9,19442.0,194.2336,194.2533,194.1942,194.1942,19442.0
2024-12-05 15:00:00,196.83,196.87,196.8,196.85,14648.0,194.1251,194.1646,194.0955,194.1448,14648.0
2024-12-05 15:10:00,196.85,196.86,196.78,196.83,18463.0,194.1448,194.1547,194.0758,194.1251,18463.0
2024-12-05 15:20:00,196.82,196.93,196.76,196.84,15870.0,194.1153,194.2237,194.0561,194.135,15870.0
2024-12-05 15:30:00,196.84,196.99,196.8,196.98,99086.0,194.135,194.2829,194.0955,194.2731,99086.0
2024-12-05 15:40:00,196.99,196.99,196.88,196.91,74354.0,194.2829,194.2829,194.1744,194.204,74354.0
2024-12-05 15:50:00,196.88,196.88,196.5,196.6,143965.0,194.1744,194.1744,193.7996,193.8983,143965.0
2024-12-06 09:30:00,196.96,197.18,196.91,197.01,133214.0,194.2533,194.4703,194.204,194.3026,133214.0
2024-12-06 09:40:00,197.01,197.03,196.58,196.6,76022.0,194.3026,194.3224,193.8785,193.8983,76022.0
2024-12-06 09:50:00,196.6,196.63,196.4,196.6,32092.0,193.8983,193.9279,193.701,193.8983,32092.0
2024-12-06 10:00:00,196.62,196.66,196.37,196.62,77369.0,193.918,193.9574,193.6714,193.918,77369.0
2024-12-06 10:10:00,196.59,196.61,196.32,196.41,69239.0,193.8884,193.9081,193.6221,193.7109,69239.0
2024-12-06 10:20:00,196.41,196.46,196.33,196.43,236622.0,193.7109,193.7602,193.632,193.7306,236622.0
2024-12-06 10:30:00,196.42,196.49,196.33,196.46,48672.0,193.7207,193.7898,193.632,193.7602,48672.0
2024-12-06 10:40:00,196.46,196.49,196.36,196.48,36568.0,193.7602,193.7898,193.6616,193.7799,36568.0
2024-12-06 10:50:00,196.49,196.64,196.43,196.6,60508.0,193.7898,193.9377,193.7306,193.8983,60508.0
2024-12-06 11:00:00,196.58,196.58,196.32,196.37,31809.0,193.8785,193.8785,193.6221,193.6714,31809.0
2024-12-06 11:10:00,196.34,196.41,196.2,196.2,14532.0,193.6418,193.7109,193.5038,193.5038,14532.0
2024-12-06 11:20:00,196.2,196.22,196.05,196.12,8966.0,193.5038,193.5235,193.3558,193.4249,8966.0
2024-12-06 11:30:00,196.11,196.17,196.08,196.11,7933.0,193.415,193.4742,193.3854,193.415,7933.0
2024-12-06 11:40:00,196.12,196.25,196.11,196.17,13447.0,193.4249,193.5531,193.415,193.4742,13447.0
2024-12-06 11:50:00,196.19,196.27,196.17,196.21,12480.0,193.4939,193.5728,193.4742,193.5136,12480.0
2024-12-06 12:00:00,196.19,196.19,195.94,195.96,19921.0,193.4939,193.4939,193.2473,193.2671,19921.0
2024-12-06 12:10:00,195.96,195.97,195.86,195.89,12688.0,193.2671,193.2769,193.1684,193.198,12688.0
2024-12-06 12:20:00,195.9,195.98,195.9,195.96,12535.0,193.2079,193.2868,193.2079,193.2671,12535.0
2024-12-06 12:30:00,195.94,195.95,195.85,195.89,25076.0,193.2473,193.2572,193.1586,193.198,25076.0
2024-12-06 12:40:00,195.89,195.99,195.82,195.89,15725.0,193.198,193.2967,193.129,193.198,15725.0
2024-12-06 12:50:00,195.9,195.98,195.9,195.96,8858.0,193.2079,193.2868,193.2079,193.2671,8858.0
2024-12-06 13:00:00,195.95,196.21,195.94,196.2,25837.0,193.2572,193.5136,193.2473,193.5038,25837.0
2024-12-06 13:10:00,196.2,196.24,196.09,196.15,36022.0,193.5038,193.5432,193.3953,193.4545,36022.0
2024-12-06 13:20:00,196.19,196.2,196.03,196.03,5376.0,193.4939,193.5038,193.3361,193.3361,5376.0
2024-12-06 13:30:00,195.98,196.05,195.9,196.01,10541.0,193.2868,193.3558,193.2079,193.3164,10541.0
2024-12-06 13:40:00,196.01,196.06,195.93,196.02,8487.0,193.3164,193.3657,193.2375,193.3262,8487.0
2024-12-06 13:50:00,196.02,196.1,195.97,196.03,57164.0,193.3262,193.4051,193.2769,193.3361,57164.0
2024-12-06 14:00:00,196.03,196.05,195.87,195.87,19083.0,193.3361,193.3558,193.1783,193.1783,19083.0
2024-12-06 14:10:00,195.87,195.88,195.78,195.81,49198.0,193.1783,193.1882,193.0895,193.1191,49198.0
2024-12-06 14:20:00,195.81,195.84,195.75,195.79,8869.0,193.1191,193.1487,193.06,193.0994,8869.0
2024-12-06 14:30:00,195.8,195.8,195.75,195.75,33331.0,193.1093,193.1093,193.06,193.06,33331.0
2024-12-06 14:40:00,195.75,195.87,195.73,195.83,115468.0,193.06,193.1783,193.0402,193.1389,115468.0
2024-12-06 14:50:00,195.83,195.89,195.8,195.82,76723.0,193.1389,193.198,193.1093,193.129,76723.0
2024-12-06 15:00:00,195.8,195.82,195.76,195.8,14463.0,193.1093,193.129,193.0698,193.1093,14463.0
2024-12-06 15:10:00,195.82,195.89,195.79,195.81,32605.0,193.129,193.198,193.0994,193.1191,32605.0
2024-12-06 15:20:00,195.81,195.86,195.78,195.85,60909.0,193.1191,193.1684,193.0895,193.1586,60909.0
2024-12-06 15:30:00,195.85,195.86,195.78,195.82,51942.0,193.1586,193.1684,193.0895,193.129,51942.0
2024-12-06 15:40:00,195.81,195.94,195.8,195.93,85202.0,193.1191,193.2473,193.1093,193.2375,85202.0
2024-12-06 15:50:00,195.93,196.03,195.9,195.92,151725.0,193.2375,193.3361,193.2079,193.2276,151725.0
2024-12-09 09:30:00,196.2,196.44,195.99,196.23,284161.0,193.5038,193.7405,193.2967,193.5334,284161.0
2024-12-09 09:40:00,196.23,196.26,196.07,196.18,4416.0,193.5334,193.5629,193.3756,193.484,4416.0
2024-12-09 09:50:00,196.19,196.3,196.09,196.16,38699.0,193.4939,193.6024,193.3953,193.4643,38699.0
2024-12-09 10:00:00,196.19,196.22,195.96,196.01,36547.0,193.4939,193.5235,193.2671,193.3164,36547.0
2024-12-09 10:10:00,195.99,196.14,195.87,195.94,37168.0,193.2967,193.4446,193.1783,193.2473,37168.0
2024-12-09 10:20:00,195.92,195.95,195.83,195.93,20877.0,193.2276,193.2572,193.1389,193.2375,20877.0
2024-12-09 10:30:00,195.95,196.05,195.85,196.0,7980.0,193.2572,193.3558,193.1586,193.3065,7980.0
2024-12-09 10:40:00,195.98,196.01,195.57,195.63,313299.0,193.2868,193.3164,192.8824,192.9416,313299.0
2024-12-09 10:50:00,195.6,195.66,195.57,195.64,12118.0,192.912,192.9712,192.8824,192.9515,12118.0
2024-12-09 11:00:00,195.64,195.65,195.49,195.51,30036.0,192.9515,192.9613,192.8035,192.8233,30036.0
2024-12-09 11:10:00,195.47,195.61,195.43,195.47,50676.0,192.7838,192.9219,192.7444,192.7838,50676.0
2024-12-09 11:20:00,195.45,195.58,195.41,195.58,22598.0,192.7641,192.8923,192.7246,192.8923,22598.0
2024-12-09 11:30:00,195.54,195.58,195.41,195.43,10378.0,192.8528,192.8923,192.7246,192.7444,10378.0
2024-12-09 11:40:00,195.48,195.74,195.48,195.7,22855.0,192.7937,193.0501,192.7937,193.0106,22855.0
2024-12-09 11:50:00,195.69,195.75,195.62,195.67,31433.0,193.0008,193.06,192.9317,192.9811,31433.0
2024-12-09 12:00:00,195.66,195.66,195.41,195.42,10776.0,192.9712,192.9712,192.7246,192.7345,10776.0
2024-12-09 12:10:00,195.41,195.49,195.38,195.49,28521.0,192.7246,192.8035,192.695,192.8035,28521.0
2024-12-09 12:20:00,195.45,195.46,195.29,195.4,18504.0,192.7641,192.7739,192.6063,192.7148,18504.0
2024-12-09 12:30:00,195.39,195.44,195.27,195.44,64887.0,192.7049,192.7542,192.5866,192.7542,64887.0
2024-12-09 12:40:00,195.42,195.47,195.41,195.43,16412.0,192.7345,192.7838,192.7246,192.7444,16412.0
2024-12-09 12:50:00,195.41,195.41,195.24,195.24,7855.0,192.7246,192.7246,192.557,192.557,7855.0
2024-12-09 13:00:00,195.22,195.27,195.16,195.26,8693.0,192.5372,192.5866,192.4781,192.5767,8693.0
2024-12-09 13:10:00,195.28,195.35,195.26,195.29,12061.0,192.5964,192.6655,192.5767,192.6063,12061.0
2024-12-09 13:20:00,195.3,195.31,195.17,195.19,7297.0,192.6161,192.626,192.4879,192.5077,7297.0
2024-12-09 13:30:00,195.19,195.34,195.18,195.33,23589.0,192.5077,192.6556,192.4978,192.6457,23589.0
2024-12-09 13:40:00,195.35,195.48,195.33,195.43,8888.0,192.6655,192.7937,192.6457,192.7444,8888.0
2024-12-09 13:50:00,195.43,195.49,195.37,195.38,8266.0,192.7444,192.8035,192.6852,192.695,8266.0
2024-12-09 14:00:00,195.36,195.36,195.19,195.25,29294.0,192.6753,192.6753,192.5077,192.5668,29294.0
2024-12-09 14:10:00,195.23,195.31,195.2,195.26,45614.0,192.5471,192.626,192.5175,192.5767,45614.0
2024-12-09 14:20:00,195.25,195.36,195.25,195.34,34538.0,192.5668,192.6753,192.5668,192.6556,34538.0
2024-12-09 14:30:00,195.35,195.45,195.33,195.4,45907.0,192.6655,192.7641,192.6457,192.7148,45907.0
2024-12-09 14:40:00,195.38,195.38,195.22,195.28,36824.0,192.695,192.695,192.5372,192.5964,36824.0
2024-12-09 14:50:00,195.28,195.3,195.17,195.2,23805.0,192.5964,192.6161,192.4879,192.5175,23805.0
2024-12-09 15:00:00,195.2,195.21,195.05,195.11,19861.0,192.5175,192.5274,192.3696,192.4288,19861.0
2024-12-09 15:10:00,195.12,195.13,195.01,195.11,140818.0,192.4386,192.4485,192.3301,192.4288,140818.0
2024-12-09 15:20:00,195.1,195.1,194.96,195.04,31223.0,192.4189,192.4189,192.2808,192.3597,31223.0
2024-12-09 15:30:00,195.04,195.12,194.93,194.93,42685.0,192.3597,192.4386,192.2512,192.2512,42685.0
2024-12-09 15:40:00,194.92,194.94,194.79,194.8,38285.0,192.2414,192.2611,192.1131,192.123,38285.0
2024-12-09 15:50:00,194.81,194.86,194.61,194.72,255365.0,192.1329,192.1822,191.9356,192.0441,255365.0
2024-12-10 09:30:00,194.7,194.78,193.57,193.6,83386.0,192.0244,192.1033,190.9099,190.9395,83386.0
2024-12-10 09:40:00,193.57,193.57,193.26,193.37,31370.0,190.9099,190.9099,190.6042,190.7127,31370.0
2024-12-10 09:50:00,193.28,193.68,193.27,193.63,26719.0,190.6239,191.0184,190.614,190.9691,26719.0
2024-12-10 10:00:00,193.67,193.69,193.31,193.31,34370.0,191.0085,191.0283,190.6535,190.6535,34370.0
2024-12-10 10:10:00,193.32,193.55,193.29,193.48,21661.0,190.6633,190.8902,190.6338,190.8211,21661.0
2024-12-10 10:20:00,193.53,193.71,193.51,193.67,48649.0,190.8705,191.048,190.8507,191.0085,48649.0
2024-12-10 10:30:00,193.68,194.01,193.68,193.95,39270.0,191.0184,191.3439,191.0184,191.2847,39270.0
2024-12-10 10:40:00,193.93,194.33,193.93,194.33,187064.0,191.265,191.6595,191.265,191.6595,187064.0
2024-12-10 10:50:00,194.33,194.43,194.25,194.38,19720.0,191.6595,191.7581,191.5806,191.7088,19720.0
2024-12-10 11:00:00,194.37,194.57,194.35,194.57,22873.0,191.6989,191.8962,191.6792,191.8962,22873.0
2024-12-10 11:10:00,194.57,194.62,194.36,194.36,29639.0,191.8962,191.9455,191.6891,191.6891,29639.0
2024-12-10 11:20:00,194.38,194.61,194.3,194.59,27216.0,191.7088,191.9356,191.6299,191.9159,27216.0
2024-12-10 11:30:00,194.58,194.63,194.52,194.58,16510.0,191.906,191.9553,191.8469,191.906,16510.0
2024-12-10 11:40:00,194.58,194.64,194.47,194.48,16990.0,191.906,191.9652,191.7975,191.8074,16990.0
2024-12-10 11:50:00,194.49,194.55,194.3,194.32,30904.0,191.8173,191.8764,191.6299,191.6496,30904.0
2024-12-10 12:00:00,194.33,194.34,194.24,194.33,21684.0,191.6595,191.6693,191.5707,191.6595,21684.0
2024-12-10 12:10:00,194.34,194.42,194.33,194.41,14519.0,191.6693,191.7482,191.6595,191.7384,14519.0
2024-12-10 12:20:00,194.36,194.37,194.22,194.26,27831.0,191.6891,191.6989,191.551,191.5904,27831.0
2024-12-10 12:30:00,194.26,194.52,194.22,194.46,24662.0,191.5904,191.8469,191.551,191.7877,24662.0
2024-12-10 12:40:00,194.44,194.53,194.4,194.47,21503.0,191.768,191.8567,191.7285,191.7975,21503.0
2024-12-10 12:50:00,194.47,194.49,194.32,194.32,35599.0,191.7975,191.8173,191.6496,191.6496,35599.0
2024-12-10 13:00:00,194.26,194.35,194.2,194.34,5699.0,191.5904,191.6792,191.5313,191.6693,5699.0
2024-12-10 13:10:00,194.31,194.39,194.29,194.31,8724.0,191.6397,191.7186,191.62,191.6397,8724.0
2024-12-10 13:20:00,194.32,194.32,194.26,194.27,28374.0,191.6496,191.6496,191.5904,191.6003,28374.0
2024-12-10 13:30:00,194.23,194.34,194.18,194.34,21217.0,191.5608,191.6693,191.5115,191.6693,21217.0
2024-12-10 13:40:00,194.34,194.36,194.24,194.3,48950.0,191.6693,191.6891,191.5707,191.6299,48950.0
2024-12-10 13:50:00,194.27,194.33,194.24,194.27,19847.0,191.6003,191.6595,191.5707,191.6003,19847.0
2024-12-10 14:00:00,194.27,194.27,194.17,194.21,26105.0,191.6003,191.6003,191.5017,191.5411,26105.0
2024-12-10 14:10:00,194.21,194.25,194.12,194.25,31829.0,191.5411,191.5806,191.4524,191.5806,31829.0
2024-12-10 14:20:00,194.25,194.3,194.2,194.28,44834.0,191.5806,191.6299,191.5313,191.6102,44834.0
2024-12-10 14:30:00,194.28,194.43,194.23,194.43,43998.0,191.6102,191.7581,191.5608,191.7581,43998.0
2024-12-10 14:40:00,194.43,194.59,194.42,194.57,15792.0,191.7581,191.9159,191.7482,191.8962,15792.0
2024-12-10 14:50:00,194.59,194.59,194.48,194.55,212163.0,191.9159,191.9159,191.8074,191.8764,212163.0
2024-12-10 15:00:00,194.57,194.63,194.45,194.46,22751.0,191.8962,191.9553,191.7778,191.7877,22751.0
2024-12-10 15:10:00,194.46,194.46,194.23,194.24,28210.0,191.7877,191.7877,191.5608,191.5707,28210.0
2024-12-10 15:20:00,194.26,194.27,194.11,194.13,41739.0,191.5904,191.6003,191.4425,191.4622,41739.0
2024-12-10 15:30:00,194.12,194.13,193.92,193.96,37756.0,191.4524,191.4622,191.2551,191.2946,37756.0
2024-12-10 15:40:00,193.97,193.99,193.71,193.72,68032.0,191.3044,191.3241,191.048,191.0579,68032.0
2024-12-10 15:50:00,193.71,193.82,193.6,193.82,359372.0,191.048,191.1565,190.9395,191.1565,359372.0
2024-12-11 09:30:00,194.4,194.4,194.01,194.1,67509.0,191.7285,191.7285,191.3439,191.4326,67509.0
2024-12-11 09:40:00,194.09,194.27,193.89,193.95,84837.0,191.4228,191.6003,191.2255,191.2847,84837.0
2024-12-11 09:50:00,193.98,194.03,193.7,193.71,45519.0,191.3143,191.3636,191.0381,191.048,45519.0
2024-12-11 10:00:00,193.69,193.74,193.51,193.62,62292.0,191.0283,191.0776,190.8507,190.9592,62292.0
2024-12-11 10:10:00,193.6,193.87,193.58,193.73,60947.0,190.9395,191.2058,190.9198,191.0677,60947.0
2024-12-11 10:20:00,193.74,193.88,193.68,193.72,61270.0,191.0776,191.2157,191.0184,191.0579,61270.0
2024-12-11 10:30:00,193.73,193.76,193.46,193.54,235203.0,191.0677,191.0973,190.8014,190.8803,235203.0
2024-12-11 10:40:00,193.55,193.75,193.55,193.73,331835.0,190.8902,191.0874,190.8902,191.0677,331835.0
2024-12-11 10:50:00,193.75,193.78,193.66,193.68,48999.0,191.0874,191.117,190.9987,191.0184,48999.0
2024-12-11 11:00:00,193.68,193.68,193.43,193.44,80385.0,191.0184,191.0184,190.7718,190.7817,80385.0
2024-12-11 11:10:00,193.44,193.56,193.41,193.56,56167.0,190.7817,190.9001,190.7521,190.9001,56167.0
2024-12-11 11:20:00,193.56,193.69,193.52,193.65,58103.0,190.9001,191.0283,190.8606,190.9888,58103.0
2024-12-11 11:30:00,193.66,193.77,193.6,193.76,59002.0,190.9987,191.1072,190.9395,191.0973,59002.0
2024-12-11 11:40:00,193.8,193.95,193.8,193.83,34061.0,191.1368,191.2847,191.1368,191.1663,34061.0
2024-12-11 11:50:00,193.83,193.83,193.69,193.75,50422.0,191.1663,191.1663,191.0283,191.0874,50422.0
2024-12-11 12:00:00,193.76,193.85,193.72,193.79,34110.0,191.0973,191.1861,191.0579,191.1269,34110.0
2024-12-11 12:10:00,193.79,193.83,193.55,193.57,17601.0,191.1269,191.1663,190.8902,190.9099,17601.0
2024-12-11 12:20:00,193.57,193.62,193.55,193.55,13555.0,190.9099,190.9592,190.8902,190.8902,13555.0
2024-12-11 12:30:00,193.5,193.6,193.48,193.51,68777.0,190.8409,190.9395,190.8211,190.8507,68777.0
2024-12-11 12:40:00,193.53,193.65,193.52,193.63,23841.0,190.8705,190.9888,190.8606,190.9691,23841.0
2024-12-11 12:50:00,193.62,193.7,193.61,193.68,5858.0,190.9592,191.0381,190.9494,191.0184,5858.0
2024-12-11 13:00:00,193.69,193.85,193.68,193.74,11176.0,191.0283,191.1861,191.0184,191.0776,11176.0
2024-12-11 13:10:00,193.74,193.77,193.67,193.7,10950.0,191.0776,191.1072,191.0085,191.0381,10950.0
2024-12-11 13:20:00,193.7,193.81,193.66,193.81,39506.0,191.0381,191.1466,190.9987,191.1466,39506.0
2024-12-11 13:30:00,193.8,193.82,193.65,193.69,10454.0,191.1368,191.1565,190.9888,191.0283,10454.0
2024-12-11 13:40:00,193.69,193.72,193.63,193.67,22036.0,191.0283,191.0579,190.9691,191.0085,22036.0
2024-12-11 13:50:00,193.65,193.65,193.54,193.56,57333.0,190.9888,190.9888,190.8803,190.9001,57333.0
2024-12-11 14:00:00,193.54,193.63,193.51,193.59,23394.0,190.8803,190.9691,190.8507,190.9296,23394.0
2024-12-11 14:10:00,193.59,193.68,193.56,193.67,124121.0,190.9296,191.0184,190.9001,191.0085,124121.0
2024-12-11 14:20:00,193.66,193.69,193.56,193.69,30629.0,190.9987,191.0283,190.9001,191.0283,30629.0
2024-12-11 14:30:00,193.7,193.79,193.66,193.78,51160.0,191.0381,191.1269,190.9987,191.117,51160.0
2024-12-11 14:40:00,193.78,193.85,193.73,193.74,41325.0,191.117,191.1861,191.0677,191.0776,41325.0
2024-12-11 14:50:00,193.73,193.8,193.73,193.79,40344.0,191.0677,191.1368,191.0677,191.1269,40344.0
2024-12-11 15:00:00,193.78,193.81,193.66,193.72,166093.0,191.117,191.1466,190.9987,191.0579,166093.0
2024-12-11 15:10:00,193.7,193.72,193.61,193.63,58389.0,191.0381,191.0579,190.9494,190.9691,58389.0
2024-12-11 15:20:00,193.62,193.63,193.55,193.62,25367.0,190.9592,190.9691,190.8902,190.9592,25367.0
2024-12-11 15:30:00,193.62,193.66,193.53,193.66,45509.0,190.9592,190.9987,190.8705,190.9987,45509.0
2024-12-11 15:40:00,193.66,193.66,193.5,193.56,49907.0,190.9987,190.9987,190.8409,190.9001,49907.0
2024-12-11 15:50:00,193.55,193.65,193.37,193.43,118519.0,190.8902,190.9888,190.7127,190.7718,118519.0
2024-12-12 09:30:00,193.47,193.65,193.18,193.29,61326.0,190.8113,190.9888,190.5253,190.6338,61326.0
2024-12-12 09:40:00,193.3,193.62,193.3,193.62,15439.0,190.6436,190.9592,190.6436,190.9592,15439.0
2024-12-12 09:50:00,193.59,193.64,193.28,193.44,48382.0,190.9296,190.979,190.6239,190.7817,48382.0
2024-12-12 10:00:00,193.46,193.48,193.08,193.17,31201.0,190.8014,190.8211,190.4266,190.5154,31201.0
2024-12-12 10:10:00,193.14,193.3,193.11,193.27,14110.0,190.4858,190.6436,190.4562,190.614,14110.0
2024-12-12 10:20:00,193.28,193.37,193.22,193.34,57448.0,190.6239,190.7127,190.5647,190.6831,57448.0
2024-12-12 10:30:00,193.34,193.47,193.28,193.33,30864.0,190.6831,190.8113,190.6239,190.6732,30864.0
2024-12-12 10:40:00,193.3,193.31,193.13,193.14,23273.0,190.6436,190.6535,190.476,190.4858,23273.0
2024-12-12 10:50:00,193.06,193.35,193.05,193.35,18505.0,190.4069,190.6929,190.3971,190.6929,18505.0
2024-12-12 11:00:00,193.32,193.38,193.22,193.38,15530.0,190.6633,190.7225,190.5647,190.7225,15530.0
2024-12-12 11:10:00,193.39,193.42,193.28,193.4,17323.0,190.7324,190.762,190.6239,190.7422,17323.0
2024-12-12 11:20:00,193.4,193.5,193.39,193.46,23667.0,190.7422,190.8409,190.7324,190.8014,23667.0
2024-12-12 11:30:00,193.42,193.47,193.38,193.39,19653.0,190.762,190.8113,190.7225,190.7324,19653.0
2024-12-12 11:40:00,193.36,193.37,193.22,193.28,10165.0,190.7028,190.7127,190.5647,190.6239,10165.0
2024-12-12 11:50:00,193.28,193.29,193.13,193.14,32498.0,190.6239,190.6338,190.476,190.4858,32498.0
2024-12-12 12:00:00,193.13,193.23,193.12,193.18,160321.0,190.476,190.5746,190.4661,190.5253,160321.0
2024-12-12 12:10:00,193.19,193.41,193.14,193.41,13681.0,190.5351,190.7521,190.4858,190.7521,13681.0
2024-12-12 12:20:00,193.4,193.41,193.22,193.24,33186.0,190.7422,190.7521,190.5647,190.5844,33186.0
2024-12-12 12:30:00,193.24,193.25,193.07,193.13,75222.0,190.5844,190.5943,190.4168,190.476,75222.0
2024-12-12 12:40:00,193.13,193.18,193.06,193.08,37764.0,190.476,190.5253,190.4069,190.4266,37764.0
2024-12-12 12:50:00,193.07,193.19,192.97,193.19,24157.0,190.4168,190.5351,190.3182,190.5351,24157.0
2024-12-12 13:00:00,193.18,193.23,193.1,193.23,33578.0,190.5253,190.5746,190.4464,190.5746,33578.0
2024-12-12 13:10:00,193.2,193.2,193.12,193.18,15048.0,190.545,190.545,190.4661,190.5253,15048.0
2024-12-12 13:20:00,193.18,193.26,193.07,193.08,12474.0,190.5253,190.6042,190.4168,190.4266,12474.0
2024-12-12 13:30:00,193.09,193.11,192.96,193.02,18970.0,190.4365,190.4562,190.3083,190.3675,18970.0
2024-12-12 13:40:00,193.01,193.05,192.97,193.01,59235.0,190.3576,190.3971,190.3182,190.3576,59235.0
2024-12-12 13:50:00,193.03,193.08,192.98,193.0,19653.0,190.3773,190.4266,190.328,190.3477,19653.0
2024-12-12 14:00:00,192.95,193.08,192.9,192.98,35753.0,190.2984,190.4266,190.2491,190.328,35753.0
2024-12-12 14:10:00,192.98,193.01,192.87,192.88,30480.0,190.328,190.3576,190.2195,190.2294,30480.0
2024-12-12 14:20:00,192.85,192.88,192.74,192.74,29407.0,190.1998,190.2294,190.0913,190.0913,29407.0
2024-12-12 14:30:00,192.72,192.82,192.71,192.82,38062.0,190.0716,190.1702,190.0617,190.1702,38062.0
2024-12-12 14:40:00,192.81,192.83,192.73,192.75,41913.0,190.1604,190.1801,190.0815,190.1012,41913.0
2024-12-12 14:50:00,192.74,192.76,192.69,192.73,18409.0,190.0913,190.111,190.042,190.0815,18409.0
2024-12-12 15:00:00,192.75,192.84,192.65,192.83,28131.0,190.1012,190.1899,190.0026,190.1801,28131.0
2024-12-12 15:10:00,192.82,192.89,192.74,192.83,225149.0,190.1702,190.2393,190.0913,190.1801,225149.0
2024-12-12 15:20:00,192.83,192.92,192.83,192.89,32343.0,190.1801,190.2688,190.1801,190.2393,32343.0
2024-12-12 15:30:00,192.87,192.94,192.85,192.85,37509.0,190.2195,190.2886,190.1998,190.1998,37509.0
2024-12-12 15:40:00,192.85,192.88,192.77,192.78,46028.0,190.1998,190.2294,190.1209,190.1308,46028.0
2024-12-12 15:50:00,192.77,192.81,192.53,192.57,136849.0,190.1209,190.1604,189.8842,189.9237,136849.0
2024-12-13 09:30:00,192.68,192.68,192.17,192.4,80919.0,190.0321,190.0321,189.5292,189.756,80919.0
2024-12-13 09:40:00,192.39,192.41,192.08,192.27,55336.0,189.7461,189.7659,189.4404,189.6278,55336.0
2024-12-13 09:50:00,192.23,192.23,191.81,191.81,24717.0,189.5883,189.5883,189.1741,189.1741,24717.0
2024-12-13 10:00:00,191.86,191.9,191.74,191.86,33072.0,189.2234,189.2629,189.1051,189.2234,33072.0
2024-12-13 10:10:00,191.81,191.87,191.69,191.75,27660.0,189.1741,189.2333,189.0557,189.1149,27660.0
2024-12-13 10:20:00,191.73,192.05,191.65,192.02,46911.0,189.0952,189.4108,189.0163,189.3812,46911.0
2024-12-13 10:30:00,192.0,192.03,191.84,191.96,44068.0,189.3615,189.3911,189.2037,189.322,44068.0
2024-12-13 10:40:00,191.97,191.98,191.76,191.84,312911.0,189.3319,189.3418,189.1248,189.2037,312911.0
2024-12-13 10:50:00,191.81,192.15,191.75,192.15,35514.0,189.1741,189.5094,189.1149,189.5094,35514.0
2024-12-13 11:00:00,192.14,192.36,192.04,192.36,91338.0,189.4996,189.7165,189.4009,189.7165,91338.0
2024-12-13 11:10:00,192.35,192.41,192.2,192.2,23812.0,189.7067,189.7659,189.5587,189.5587,23812.0
2024-12-13 11:20:00,192.22,192.44,192.22,192.43,18705.0,189.5785,189.7954,189.5785,189.7856,18705.0
2024-12-13 11:30:00,192.42,192.54,192.36,192.4,18198.0,189.7757,189.8941,189.7165,189.756,18198.0
2024-12-13 11:40:00,192.4,192.48,192.31,192.31,14682.0,189.756,189.8349,189.6672,189.6672,14682.0
2024-12-13 11:50:00,192.36,192.44,192.34,192.39,14015.0,189.7165,189.7954,189.6968,189.7461,14015.0
2024-12-13 12:00:00,192.38,192.38,192.11,192.11,12987.0,189.7363,189.7363,189.47,189.47,12987.0
2024-12-13 12:10:00,192.15,192.17,191.97,192.03,49269.0,189.5094,189.5292,189.3319,189.3911,49269.0
2024-12-13 12:20:00,192.03,192.07,191.93,192.05,25899.0,189.3911,189.4305,189.2925,189.4108,25899.0
2024-12-13 12:30:00,192.05,192.07,191.91,191.94,26555.0,189.4108,189.4305,189.2727,189.3023,26555.0
2024-12-13 12:40:00,191.91,192.05,191.89,191.94,21920.0,189.2727,189.4108,189.253,189.3023,21920.0
2024-12-13 12:50:00,191.92,192.05,191.9,191.96,79458.0,189.2826,189.4108,189.2629,189.322,79458.0
2024-12-13 13:00:00,191.96,192.0,191.86,191.92,20365.0,189.322,189.3615,189.2234,189.2826,20365.0
2024-12-13 13:10:00,191.95,192.06,191.91,192.05,26743.0,189.3122,189.4207,189.2727,189.4108,26743.0
2024-12-13 13:20:00,192.07,192.1,191.96,192.08,19233.0,189.4305,189.4601,189.322,189.4404,19233.0
2024-12-13 13:30:00,192.07,192.12,191.98,192.11,58284.0,189.4305,189.4798,189.3418,189.47,58284.0
2024-12-13 13:40:00,192.11,192.11,192.02,192.03,17811.0,189.47,189.47,189.3812,189.3911,17811.0
2024-12-13 13:50:00,191.98,191.99,191.86,191.87,20150.0,189.3418,189.3516,189.2234,189.2333,20150.0
2024-12-13 14:00:00,191.86,192.04,191.86,192.04,39441.0,189.2234,189.4009,189.2234,189.4009,39441.0
2024-12-13 14:10:00,192.05,192.06,191.95,192.02,40713.0,189.4108,189.4207,189.3122,189.3812,40713.0
2024-12-13 14:20:00,191.96,191.97,191.83,191.83,55193.0,189.322,189.3319,189.1938,189.1938,55193.0
2024-12-13 14:30:00,191.84,191.94,191.84,191.93,23334.0,189.2037,189.3023,189.2037,189.2925,23334.0
2024-12-13 14:40:00,191.93,192.0,191.89,191.9,44282.0,189.2925,189.3615,189.253,189.2629,44282.0
2024-12-13 14:50:00,191.92,192.0,191.88,191.92,151060.0,189.2826,189.3615,189.2431,189.2826,151060.0
2024-12-13 15:00:00,191.96,191.99,191.91,191.94,43776.0,189.322,189.3516,189.2727,189.3023,43776.0
2024-12-13 15:10:00,191.94,192.03,191.93,191.93,104877.0,189.3023,189.3911,189.2925,189.2925,104877.0
2024-12-13 15:20:00,191.96,192.05,191.9,191.93,62119.0,189.322,189.4108,189.2629,189.2925,62119.0
2024-12-13 15:30:00,191.92,192.1,191.91,192.1,40538.0,189.2826,189.4601,189.2727,189.4601,40538.0
2024-12-13 15:40:00,192.1,192.13,192.04,192.09,29908.0,189.4601,189.4897,189.4009,189.4503,29908.0
2024-12-13 15:50:00,192.09,192.11,191.92,192.0,176851.0,189.4503,189.47,189.2826,189.3615,176851.0
2024-12-16 09:30:00,192.07,192.2,191.56,191.83,62560.0,189.4305,189.5587,188.9275,189.1938,62560.0
2024-12-16 09:40:00,191.81,192.12,191.79,192.09,49058.0,189.1741,189.4798,189.1544,189.4503,49058.0
2024-12-16 09:50:00,192.09,192.21,192.01,192.07,47620.0,189.4503,189.5686,189.3714,189.4305,47620.0
2024-12-16 10:00:00,192.12,192.52,192.12,192.41,49843.0,189.4798,189.8743,189.4798,189.7659,49843.0
2024-12-16 10:10:00,192.38,192.42,192.14,192.19,38716.0,189.7363,189.7757,189.4996,189.5489,38716.0
2024-12-16 10:20:00,192.22,192.23,192.0,192.14,40818.0,189.5785,189.5883,189.3615,189.4996,40818.0
2024-12-16 10:30:00,192.11,192.35,192.11,192.21,18264.0,189.47,189.7067,189.47,189.5686,18264.0
2024-12-16 10:40:00,192.27,192.39,192.18,192.3,44026.0,189.6278,189.7461,189.539,189.6574,44026.0
2024-12-16 10:50:00,192.34,192.41,192.25,192.29,398556.0,189.6968,189.7659,189.6081,189.6475,398556.0
2024-12-16 11:00:00,192.3,192.3,192.01,192.07,37728.0,189.6574,189.6574,189.3714,189.4305,37728.0
2024-12-16 11:10:00,192.06,192.16,191.93,191.97,94598.0,189.4207,189.5193,189.2925,189.3319,94598.0
2024-12-16 11:20:00,191.96,192.0,191.85,191.9,27868.0,189.322,189.3615,189.2135,189.2629,27868.0
2024-12-16 11:30:00,191.95,192.02,191.9,191.98,16108.0,189.3122,189.3812,189.2629,189.3418,16108.0
2024-12-16 11:40:00,191.97,192.02,191.92,191.97,70716.0,189.3319,189.3812,189.2826,189.3319,70716.0
2024-12-16 11:50:00,192.03,192.03,191.92,191.92,22325.0,189.3911,189.3911,189.2826,189.2826,22325.0
2024-12-16 12:00:00,191.93,191.98,191.85,191.98,17647.0,189.2925,189.3418,189.2135,189.3418,17647.0
2024-12-16 12:10:00,191.98,192.1,191.98,192.06,29536.0,189.3418,189.4601,189.3418,189.4207,29536.0
2024-12-16 12:20:00,191.95,191.98,191.9,191.92,100160.0,189.3122,189.3418,189.2629,189.2826,100160.0
2024-12-16 12:30:00,191.92,191.92,191.77,191.86,16491.0,189.2826,189.2826,189.1346,189.2234,16491.0
2024-12-16 12:40:00,191.85,191.91,191.79,191.83,8557.0,189.2135,189.2727,189.1544,189.1938,8557.0
2024-12-16 12:50:00,191.83,191.86,191.73,191.78,13901.0,189.1938,189.2234,189.0952,189.1445,13901.0
2024-12-16 13:00:00,191.8,191.87,191.76,191.81,28552.0,189.1642,189.2333,189.1248,189.1741,28552.0
2024-12-16 13:10:00,191.81,191.81,191.7,191.74,12785.0,189.1741,189.1741,189.0656,189.1051,12785.0
2024-12-16 13:20:00,191.76,191.83,191.74,191.81,43392.0,189.1248,189.1938,189.1051,189.1741,43392.0
2024-12-16 13:30:00,191.83,191.86,191.74,191.77,46945.0,189.1938,189.2234,189.1051,189.1346,46945.0
2024-12-16 13:40:00,191.75,191.89,191.74,191.86,38761.0,189.1149,189.253,189.1051,189.2234,38761.0
2024-12-16 13:50:00,191.87,191.91,191.82,191.84,34240.0,189.2333,189.2727,189.184,189.2037,34240.0
2024-12-16 14:00:00,191.83,191.86,191.73,191.77,34421.0,189.1938,189.2234,189.0952,189.1346,34421.0
2024-12-16 14:10:00,191.76,191.79,191.63,191.64,54360.0,189.1248,189.1544,188.9966,189.0064,54360.0
2024-12-16 14:20:00,191.63,191.64,191.5,191.53,47774.0,188.9966,189.0064,188.8684,188.8979,47774.0
2024-12-16 14:30:00,191.52,191.54,191.46,191.5,49858.0,188.8881,188.9078,188.8289,188.8684,49858.0
2024-12-16 14:40:00,191.49,191.5,191.45,191.46,140678.0,188.8585,188.8684,188.819,188.8289,140678.0
2024-12-16 14:50:00,191.46,191.64,191.45,191.62,54715.0,188.8289,189.0064,188.819,188.9867,54715.0
2024-12-16 15:00:00,191.61,191.61,191.49,191.53,75948.0,188.9768,188.9768,188.8585,188.8979,75948.0
2024-12-16 15:10:00,191.53,191.57,191.4,191.41,46710.0,188.8979,188.9374,188.7697,188.7796,46710.0
2024-12-16 15:20:00,191.41,191.42,191.33,191.36,157181.0,188.7796,188.7895,188.7007,188.7303,157181.0
2024-12-16 15:30:00,191.34,191.38,191.24,191.26,84174.0,188.7106,188.75,188.6119,188.6317,84174.0
2024-12-16 15:40:00,191.26,191.26,191.05,191.16,368761.0,188.6317,188.6317,188.4245,188.533,368761.0
2024-12-16 15:50:00,191.15,191.15,190.88,191.07,245766.0,188.5232,188.5232,188.2569,188.4443,245766.0
2024-12-17 09:30:00,189.28,189.61,188.96,189.39,97613.0,187.6475,187.9747,187.3303,187.7566,97613.0
2024-12-17 09:40:00,189.4,189.42,189.01,189.24,32045.0,187.7665,187.7863,187.3798,187.6079,32045.0
2024-12-17 09:50:00,189.22,189.54,189.14,189.52,24811.0,187.588,187.9053,187.5087,187.8854,24811.0
2024-12-17 10:00:00,189.51,189.52,189.07,189.08,68107.0,187.8755,187.8854,187.4393,187.4492,68107.0
2024-12-17 10:10:00,189.07,189.38,188.92,189.33,41956.0,187.4393,187.7466,187.2906,187.6971,41956.0
2024-12-17 10:20:00,189.28,189.35,189.1,189.16,34589.0,187.6475,187.7169,187.4691,187.5285,34589.0
2024-12-17 10:30:00,189.13,189.2,189.04,189.14,35686.0,187.4988,187.5682,187.4096,187.5087,35686.0
2024-12-17 10:40:00,189.15,189.16,189.0,189.01,22614.0,187.5186,187.5285,187.3699,187.3798,22614.0
2024-12-17 10:50:00,188.97,188.99,188.87,188.96,48994.0,187.3402,187.36,187.241,187.3303,48994.0
2024-12-17 11:00:00,188.95,189.23,188.91,189.2,329499.0,187.3204,187.5979,187.2807,187.5682,329499.0
2024-12-17 11:10:00,189.23,189.25,188.97,189.07,34005.0,187.5979,187.6178,187.3402,187.4393,34005.0
2024-12-17 11:20:00,189.07,189.08,188.78,188.85,37409.0,187.4393,187.4492,187.1518,187.2212,37409.0
2024-12-17 11:30:00,188.85,188.99,188.83,188.9,38524.0,187.2212,187.36,187.2014,187.2708,38524.0
2024-12-17 11:40:00,188.92,189.01,188.85,189.01,48266.0,187.2906,187.3798,187.2212,187.3798,48266.0
2024-12-17 11:50:00,189.02,189.19,188.99,189.19,55113.0,187.3897,187.5583,187.36,187.5583,55113.0
2024-12-17 12:00:00,189.2,189.26,188.97,188.97,27039.0,187.5682,187.6277,187.3402,187.3402,27039.0
2024-12-17 12:10:00,188.98,189.02,188.9,188.97,33415.0,187.3501,187.3897,187.2708,187.3402,33415.0
2024-12-17 12:20:00,188.99,189.05,188.82,188.83,25336.0,187.36,187.4195,187.1915,187.2014,25336.0
2024-12-17 12:30:00,188.83,188.93,188.83,188.91,45163.0,187.2014,187.3005,187.2014,187.2807,45163.0
2024-12-17 12:40:00,188.92,189.02,188.92,188.95,55135.0,187.2906,187.3897,187.2906,187.3204,55135.0
2024-12-17 12:50:00,188.95,189.02,188.95,189.02,28436.0,187.3204,187.3897,187.3204,187.3897,28436.0
2024-12-17 13:00:00,189.01,189.06,188.83,188.85,24339.0,187.3798,187.4294,187.2014,187.2212,24339.0
2024-12-17 13:10:00,188.85,188.91,188.8,188.81,76384.0,187.2212,187.2807,187.1716,187.1816,76384.0
2024-12-17 13:20:00,188.8,188.85,188.75,188.84,17918.0,187.1716,187.2212,187.1221,187.2113,17918.0
2024-12-17 13:30:00,188.84,188.85,188.75,188.78,20933.0,187.2113,187.2212,187.1221,187.1518,20933.0
2024-12-17 13:40:00,188.78,188.88,188.75,188.82,22328.0,187.1518,187.251,187.1221,187.1915,22328.0
2024-12-17 13:50:00,188.83,188.9,188.8,188.87,112677.0,187.2014,187.2708,187.1716,187.241,112677.0
2024-12-17 14:00:00,188.87,188.92,188.8,188.83,33235.0,187.241,187.2906,187.1716,187.2014,33235.0
2024-12-17 14:10:00,188.83,188.83,188.72,188.73,69542.0,187.2014,187.2014,187.0923,187.1022,69542.0
2024-12-17 14:20:00,188.73,188.74,188.63,188.65,32042.0,187.1022,187.1122,187.0031,187.0229,32042.0
2024-12-17 14:30:00,188.63,188.63,188.55,188.59,65389.0,187.0031,187.0031,186.9238,186.9635,65389.0
2024-12-17 14:40:00,188.6,188.61,188.51,188.55,63681.0,186.9734,186.9833,186.8841,186.9238,63681.0
2024-12-17 14:50:00,188.53,188.53,188.44,188.5,38026.0,186.904,186.904,186.8148,186.8742,38026.0
2024-12-17 15:00:00,188.51,188.52,188.41,188.51,81508.0,186.8841,186.8941,186.785,186.8841,81508.0
2024-12-17 15:10:00,188.52,188.52,188.4,188.46,244993.0,186.8941,186.8941,186.7751,186.8346,244993.0
2024-12-17 15:20:00,188.45,188.52,188.39,188.49,58437.0,186.8247,186.8941,186.7652,186.8643,58437.0
2024-12-17 15:30:00,188.5,188.64,188.43,188.61,74920.0,186.8742,187.013,186.8048,186.9833,74920.0
2024-12-17 15:40:00,188.62,188.82,188.62,188.8,304072.0,186.9932,187.1915,186.9932,187.1716,304072.0
2024-12-17 15:50:00,188.8,189.03,188.74,188.76,408956.0,187.1716,187.3997,187.1122,187.132,408956.0
2024-12-18 09:30:00,188.9,189.24,188.46,189.01,148152.0,187.2708,187.6079,186.8346,187.3798,148152.0
2024-12-18 09:40:00,188.98,189.04,188.79,188.97,63465.0,187.3501,187.4096,187.1617,187.3402,63465.0
2024-12-18 09:50:00,188.96,189.12,188.89,189.03,36216.0,187.3303,187.4889,187.2609,187.3997,36216.0
2024-12-18 10:00:00,189.03,189.14,188.92,189.06,48020.0,187.3997,187.5087,187.2906,187.4294,48020.0
2024-12-18 10:10:00,189.05,189.05,188.88,189.02,57871.0,187.4195,187.4195,187.251,187.3897,57871.0
2024-12-18 10:20:00,189.02,189.08,188.96,188.99,65071.0,187.3897,187.4492,187.3303,187.36,65071.0
2024-12-18 10:30:00,188.95,189.27,188.94,189.18,84994.0,187.3204,187.6376,187.3104,187.5484,84994.0
2024-12-18 10:40:00,189.16,189.21,189.0,189.14,231723.0,187.5285,187.5781,187.3699,187.5087,231723.0
2024-12-18 10:50:00,189.14,189.27,189.14,189.21,75642.0,187.5087,187.6376,187.5087,187.5781,75642.0
2024-12-18 11:00:00,189.22,189.28,188.98,189.02,62967.0,187.588,187.6475,187.3501,187.3897,62967.0
2024-12-18 11:10:00,189.01,189.01,188.89,188.93,34951.0,187.3798,187.3798,187.2609,187.3005,34951.0
2024-12-18 11:20:00,188.92,189.09,188.9,189.05,29252.0,187.2906,187.4591,187.2708,187.4195,29252.0
2024-12-18 11:30:00,189.05,189.1,188.96,189.09,16881.0,187.4195,187.4691,187.3303,187.4591,16881.0
2024-12-18 11:40:00,189.07,189.15,189.02,189.12,18433.0,187.4393,187.5186,187.3897,187.4889,18433.0
2024-12-18 11:50:00,189.12,189.13,189.02,189.06,26441.0,187.4889,187.4988,187.3897,187.4294,26441.0
2024-12-18 12:00:00,189.04,189.05,188.87,188.91,27750.0,187.4096,187.4195,187.241,187.2807,27750.0
2024-12-18 12:10:00,188.91,189.21,188.91,189.21,20059.0,187.2807,187.5781,187.2807,187.5781,20059.0
2024-12-18 12:20:00,189.21,189.28,189.05,189.06,140553.0,187.5781,187.6475,187.4195,187.4294,140553.0
2024-12-18 12:30:00,189.05,189.13,189.0,189.03,71821.0,187.4195,187.4988,187.3699,187.3997,71821.0
2024-12-18 12:40:00,189.0,189.04,188.91,188.97,38799.0,187.3699,187.4096,187.2807,187.3402,38799.0
2024-12-18 12:50:00,188.96,189.0,188.9,188.99,84244.0,187.3303,187.3699,187.2708,187.36,84244.0
2024-12-18 13:00:00,188.98,188.99,188.82,188.91,19291.0,187.3501,187.36,187.1915,187.2807,19291.0
2024-12-18 13:10:00,188.9,188.93,188.79,188.85,26555.0,187.2708,187.3005,187.1617,187.2212,26555.0
2024-12-18 13:20:00,188.86,188.88,188.8,188.84,22750.0,187.2311,187.251,187.1716,187.2113,22750.0
2024-12-18 13:30:00,188.82,188.98,188.82,188.95,25505.0,187.1915,187.3501,187.1915,187.3204,25505.0
2024-12-18 13:40:00,188.94,189.03,188.91,189.0,27693.0,187.3104,187.3997,187.2807,187.3699,27693.0
2024-12-18 13:50:00,188.99,189.05,188.99,189.03,28676.0,187.36,187.4195,187.36,187.3997,28676.0
2024-12-18 14:00:00,189.02,189.02,187.74,187.76,158092.0,187.3897,187.3897,186.1208,186.1406,158092.0
2024-12-18 14:10:00,187.78,187.81,187.31,187.4,32792.0,186.1604,186.1902,185.6945,185.7837,32792.0
2024-12-18 14:20:00,187.43,187.58,187.29,187.3,55090.0,185.8135,185.9622,185.6747,185.6846,55090.0
2024-12-18 14:30:00,187.26,187.58,187.13,187.23,54160.0,185.6449,185.9622,185.516,185.6152,54160.0
2024-12-18 14:40:00,187.19,187.38,186.6,186.63,88344.0,185.5755,185.7639,184.9906,185.0204,88344.0
2024-12-18 14:50:00,186.74,186.79,186.15,186.23,78001.0,185.1294,185.179,184.5445,184.6238,78001.0
2024-12-18 15:00:00,186.26,186.53,186.14,186.36,282630.0,184.6536,184.9212,184.5346,184.7527,282630.0
2024-12-18 15:10:00,186.38,186.38,185.88,185.95,45854.0,184.7725,184.7725,184.2768,184.3462,45854.0
2024-12-18 15:20:00,185.95,186.43,185.74,185.82,111356.0,184.3462,184.8221,184.138,184.2173,111356.0
2024-12-18 15:30:00,185.83,185.91,185.0,185.0,113335.0,184.2273,184.3066,183.4044,183.4044,113335.0
2024-12-18 15:40:00,185.0,185.0,183.96,184.61,414715.0,183.4044,183.4044,182.3734,183.0178,414715.0
2024-12-18 15:50:00,184.63,184.74,183.64,183.68,518819.0,183.0376,183.1467,182.0561,182.0958,518819.0
2024-12-19 09:30:00,184.75,185.7,184.65,185.36,183037.0,183.1566,184.0984,183.0574,183.7613,183037.0
2024-12-19 09:40:00,185.41,185.47,184.8,184.8,62130.0,183.8109,183.8704,183.2061,183.2061,62130.0
2024-12-19 09:50:00,184.79,184.8,184.51,184.68,35309.0,183.1962,183.2061,182.9186,183.0872,35309.0
2024-12-19 10:00:00,184.71,184.72,184.14,184.23,50485.0,183.1169,183.1268,182.5518,182.6411,50485.0
2024-12-19 10:10:00,184.14,184.43,184.07,184.17,44513.0,182.5518,182.8393,182.4824,182.5816,44513.0
2024-12-19 10:20:00,184.14,184.19,183.85,184.0,82997.0,182.5518,182.6014,182.2643,182.413,82997.0
2024-12-19 10:30:00,183.98,184.14,183.73,183.99,320997.0,182.3932,182.5518,182.1454,182.4031,320997.0
2024-12-19 10:40:00,183.91,184.29,183.81,184.22,145565.0,182.3238,182.7005,182.2247,182.6311,145565.0
2024-12-19 10:50:00,184.19,184.34,183.9,184.09,149420.0,182.6014,182.7501,182.3139,182.5023,149420.0
2024-12-19 11:00:00,184.02,184.07,183.65,183.69,92389.0,182.4329,182.4824,182.0661,182.1057,92389.0
2024-12-19 11:10:00,183.73,183.99,183.67,183.96,77838.0,182.1454,182.4031,182.0859,182.3734,77838.0
2024-12-19 11:20:00,183.92,184.33,183.88,184.3,113082.0,182.3337,182.7402,182.2941,182.7105,113082.0
2024-12-19 11:30:00,184.29,184.37,184.06,184.24,126998.0,182.7005,182.7799,182.4725,182.651,126998.0
2024-12-19 11:40:00,184.23,184.32,184.1,184.26,79287.0,182.6411,182.7303,182.5122,182.6708,79287.0
2024-12-19 11:50:00,184.26,184.27,183.95,183.97,47908.0,182.6708,182.6807,182.3635,182.3833,47908.0
2024-12-19 12:00:00,183.95,184.1,183.92,183.99,35062.0,182.3635,182.5122,182.3337,182.4031,35062.0
2024-12-19 12:10:00,184.0,184.08,183.92,184.05,62072.0,182.413,182.4924,182.3337,182.4626,62072.0
2024-12-19 12:20:00,184.05,184.05,183.76,183.81,32312.0,182.4626,182.4626,182.1751,182.2247,32312.0
2024-12-19 12:30:00,183.84,183.93,183.59,183.92,91467.0,182.2544,182.3436,182.0066,182.3337,91467.0
2024-12-19 12:40:00,183.94,183.97,183.74,183.76,195392.0,182.3536,182.3833,182.1553,182.1751,195392.0
2024-12-19 12:50:00,183.7,183.94,183.63,183.84,32368.0,182.1156,182.3536,182.0462,182.2544,32368.0
2024-12-19 13:00:00,183.79,183.83,183.43,183.83,22813.0,182.2049,182.2445,181.848,182.2445,22813.0
2024-12-19 13:10:00,183.81,183.97,183.81,183.89,33008.0,182.2247,182.3833,182.2247,182.304,33008.0
2024-12-19 13:20:00,183.91,184.22,183.79,184.21,103613.0,182.3238,182.6311,182.2049,182.6212,103613.0
2024-12-19 13:30:00,184.16,184.3,184.06,184.23,59538.0,182.5717,182.7105,182.4725,182.6411,59538.0
2024-12-19 13:40:00,184.22,184.37,184.22,184.36,44905.0,182.6311,182.7799,182.6311,182.7699,44905.0
2024-12-19 13:50:00,184.32,184.61,184.29,184.6,39442.0,182.7303,183.0178,182.7005,183.0079,39442.0
2024-12-19 14:00:00,184.6,184.62,184.24,184.25,51392.0,183.0079,183.0277,182.651,182.6609,51392.0
2024-12-19 14:10:00,184.23,184.23,184.05,184.14,63674.0,182.6411,182.6411,182.4626,182.5518,63674.0
2024-12-19 14:20:00,184.14,184.26,184.0,184.14,104715.0,182.5518,182.6708,182.413,182.5518,104715.0
2024-12-19 14:30:00,184.15,184.17,184.02,184.09,38791.0,182.5618,182.5816,182.4329,182.5023,38791.0
2024-12-19 14:40:00,184.07,184.07,183.92,183.92,94759.0,182.4824,182.4824,182.3337,182.3337,94759.0
2024-12-19 14:50:00,183.94,184.07,183.72,183.72,62104.0,182.3536,182.4824,182.1355,182.1355,62104.0
2024-12-19 15:00:00,183.74,183.81,183.65,183.8,433498.0,182.1553,182.2247,182.0661,182.2148,433498.0
2024-12-19 15:10:00,183.79,184.01,183.68,183.97,55114.0,182.2049,182.423,182.0958,182.3833,55114.0
2024-12-19 15:20:00,183.96,184.1,183.86,183.94,109339.0,182.3734,182.5122,182.2743,182.3536,109339.0
2024-12-19 15:30:00,183.96,184.02,183.49,183.98,99041.0,182.3734,182.4329,181.9074,182.3932,99041.0
2024-12-19 15:40:00,183.92,184.17,183.82,183.87,105636.0,182.3337,182.5816,182.2346,182.2842,105636.0
2024-12-19 15:50:00,183.86,183.86,183.2,183.24,209793.0,182.2743,182.2743,181.6199,181.6596,209793.0
2024-12-20 09:30:00,182.99,184.12,182.71,184.08,182470.0,181.4118,182.532,181.1342,182.4924,182470.0
2024-12-20 09:40:00,184.06,184.06,183.4,183.6,100290.0,182.4725,182.4725,181.8182,182.0165,100290.0
2024-12-20 09:50:00,183.57,183.87,183.42,183.62,60688.0,181.9868,182.2842,181.838,182.0363,60688.0
2024-12-20 10:00:00,183.66,183.85,183.41,183.47,156502.0,182.076,182.2643,181.8281,181.8876,156502.0
2024-12-20 10:10:00,183.45,183.92,183.31,183.92,80872.0,181.8678,182.3337,181.729,182.3337,80872.0
2024-12-20 10:20:00,183.92,184.46,183.81,184.43,91846.0,182.3337,182.8691,182.2247,182.8393,91846.0
2024-12-20 10:30:00,184.42,184.94,184.42,184.65,141502.0,182.8294,183.3449,182.8294,183.0574,141502.0
2024-12-20 10:40:00,184.66,184.81,184.59,184.81,324447.0,183.0674,183.2161,182.998,183.2161,324447.0
2024-12-20 10:50:00,184.84,185.05,184.78,184.89,38414.0,183.2458,183.454,183.1863,183.2954,38414.0
2024-12-20 11:00:00,184.8,185.47,184.79,185.37,189587.0,183.2061,183.8704,183.1962,183.7712,189587.0
2024-12-20 11:10:00,185.4,185.81,185.38,185.7,74925.0,183.801,184.2074,183.7811,184.0984,74925.0
2024-12-20 11:20:00,185.68,185.89,185.64,185.88,133486.0,184.0786,184.2867,184.0389,184.2768,133486.0
2024-12-20 11:30:00,185.88,186.3,185.85,186.3,66515.0,184.2768,184.6932,184.2471,184.6932,66515.0
2024-12-20 11:40:00,186.3,186.44,186.21,186.32,100130.0,184.6932,184.832,184.604,184.713,100130.0
2024-12-20 11:50:00,186.32,186.55,186.15,186.47,270259.0,184.713,184.9411,184.5445,184.8617,270259.0
2024-12-20 12:00:00,186.47,186.52,186.32,186.42,726032.0,184.8617,184.9113,184.713,184.8122,726032.0
2024-12-20 12:10:00,186.41,186.46,186.31,186.36,50290.0,184.8023,184.8518,184.7031,184.7527,50290.0
2024-12-20 12:20:00,186.39,186.66,186.36,186.61,30006.0,184.7824,185.0501,184.7527,185.0005,30006.0
2024-12-20 12:30:00,186.61,186.61,186.17,186.48,31591.0,185.0005,185.0005,184.5643,184.8717,31591.0
2024-12-20 12:40:00,186.48,186.5,186.27,186.5,76636.0,184.8717,184.8915,184.6635,184.8915,76636.0
2024-12-20 12:50:00,186.51,186.67,186.45,186.49,209963.0,184.9014,185.06,184.8419,184.8816,209963.0
2024-12-20 13:00:00,186.49,186.5,186.19,186.29,24877.0,184.8816,184.8915,184.5842,184.6833,24877.0
2024-12-20 13:10:00,186.23,186.29,186.01,186.13,135623.0,184.6238,184.6833,184.4057,184.5247,135623.0
2024-12-20 13:20:00,186.11,186.11,185.74,185.75,42646.0,184.5048,184.5048,184.138,184.148,42646.0
2024-12-20 13:30:00,185.75,185.98,185.73,185.74,120574.0,184.148,184.376,184.1281,184.138,120574.0
2024-12-20 13:40:00,185.76,185.88,185.71,185.71,43993.0,184.1579,184.2768,184.1083,184.1083,43993.0
2024-12-20 13:50:00,185.73,186.05,185.66,185.71,32999.0,184.1281,184.4454,184.0587,184.1083,32999.0
2024-12-20 14:00:00,185.71,185.78,185.64,185.75,94852.0,184.1083,184.1777,184.0389,184.148,94852.0
2024-12-20 14:10:00,185.76,185.85,185.72,185.81,45558.0,184.1579,184.2471,184.1182,184.2074,45558.0
2024-12-20 14:20:00,185.8,186.06,185.75,186.05,77680.0,184.1975,184.4553,184.148,184.4454,77680.0
2024-12-20 14:30:00,186.04,186.26,186.01,186.1,78842.0,184.4355,184.6536,184.4057,184.4949,78842.0
2024-12-20 14:40:00,186.12,186.12,185.92,185.92,88058.0,184.5148,184.5148,184.3165,184.3165,88058.0
2024-12-20 14:50:00,185.92,185.98,185.73,185.8,351243.0,184.3165,184.376,184.1281,184.1975,351243.0
2024-12-20 15:00:00,185.84,185.95,185.78,185.87,70493.0,184.2372,184.3462,184.1777,184.2669,70493.0
2024-12-20 15:10:00,185.85,185.91,185.72,185.72,47652.0,184.2471,184.3066,184.1182,184.1182,47652.0
2024-12-20 15:20:00,185.72,185.8,185.54,185.73,65468.0,184.1182,184.1975,183.9398,184.1281,65468.0
2024-12-20 15:30:00,185.73,186.01,185.31,185.94,48567.0,184.1281,184.4057,183.7117,184.3363,48567.0
2024-12-20 15:40:00,185.94,186.06,185.72,185.72,146192.0,184.3363,184.4553,184.1182,184.1182,146192.0
2024-12-20 15:50:00,185.72,185.75,185.32,185.54,296532.0,184.1182,184.148,183.7217,183.9398,296532.0
2024-12-23 09:30:00,185.0,185.24,184.6,184.61,179626.0,183.4044,183.6423,183.0079,183.0178,179626.0
2024-12-23 09:40:00,184.61,184.82,184.41,184.41,69850.0,183.0178,183.226,182.8195,182.8195,69850.0
2024-12-23 09:50:00,184.36,184.53,184.31,184.41,75114.0,182.7699,182.9385,182.7204,182.8195,75114.0
2024-12-23 10:00:00,184.42,184.53,184.1,184.2,65741.0,182.8294,182.9385,182.5122,182.6113,65741.0
2024-12-23 10:10:00,184.18,184.47,184.13,184.39,75738.0,182.5915,182.879,182.5419,182.7997,75738.0
2024-12-23 10:20:00,184.4,184.56,184.26,184.54,33242.0,182.8096,182.9682,182.6708,182.9484,33242.0
2024-12-23 10:30:00,184.57,184.68,184.37,184.58,53540.0,182.9781,183.0872,182.7799,182.988,53540.0
2024-12-23 10:40:00,184.55,184.55,184.12,184.18,104631.0,182.9583,182.9583,182.532,182.5915,104631.0
2024-12-23 10:50:00,184.21,184.34,184.08,184.12,52583.0,182.6212,182.7501,182.4924,182.532,52583.0
2024-12-23 11:00:00,184.1,184.35,184.09,184.2,54731.0,182.5122,182.76,182.5023,182.6113,54731.0
2024-12-23 11:10:00,184.21,184.38,184.21,184.38,39270.0,182.6212,182.7898,182.6212,182.7898,39270.0
2024-12-23 11:20:00,184.39,184.59,184.38,184.49,495441.0,182.7997,182.998,182.7898,182.8988,495441.0
2024-12-23 11:30:00,184.5,184.6,184.44,184.55,30839.0,182.9087,183.0079,182.8492,182.9583,30839.0
2024-12-23 11:40:00,184.54,184.87,184.52,184.85,32497.0,182.9484,183.2755,182.9286,183.2557,32497.0
2024-12-23 11:50:00,184.9,185.09,184.9,185.09,30100.0,183.3053,183.4936,183.3053,183.4936,30100.0
2024-12-23 12:00:00,185.09,185.21,184.93,184.98,18330.0,183.4936,183.6126,183.335,183.3846,18330.0
2024-12-23 12:10:00,184.97,185.07,184.8,184.92,22945.0,183.3747,183.4738,183.2061,183.3251,22945.0
2024-12-23 12:20:00,184.91,185.07,184.89,185.02,46570.0,183.3152,183.4738,183.2954,183.4242,46570.0
2024-12-23 12:30:00,184.99,185.05,184.84,185.03,39840.0,183.3945,183.454,183.2458,183.4342,39840.0
2024-12-23 12:40:00,185.02,185.13,184.94,185.11,73581.0,183.4242,183.5333,183.3449,183.5135,73581.0
2024-12-23 12:50:00,185.12,185.26,185.06,185.14,27493.0,183.5234,183.6622,183.4639,183.5432,27493.0
2024-12-23 13:00:00,185.15,185.29,185.09,185.22,132776.0,183.5531,183.6919,183.4936,183.6225,132776.0
2024-12-23 13:10:00,185.21,185.38,185.19,185.31,94643.0,183.6126,183.7811,183.5928,183.7117,94643.0
2024-12-23 13:20:00,185.3,185.39,185.19,185.38,28546.0,183.7018,183.7911,183.5928,183.7811,28546.0
2024-12-23 13:30:00,185.38,185.47,185.32,185.45,25208.0,183.7811,183.8704,183.7217,183.8505,25208.0
2024-12-23 13:40:00,185.44,185.44,185.26,185.34,21145.0,183.8406,183.8406,183.6622,183.7415,21145.0
2024-12-23 13:50:00,185.35,185.45,185.33,185.36,66812.0,183.7514,183.8505,183.7316,183.7613,66812.0
2024-12-23 14:00:00,185.35,185.41,185.3,185.41,76866.0,183.7514,183.8109,183.7018,183.8109,76866.0
2024-12-23 14:10:00,185.43,185.46,185.35,185.41,48951.0,183.8307,183.8605,183.7514,183.8109,48951.0
2024-12-23 14:20:00,185.41,185.44,185.28,185.34,38496.0,183.8109,183.8406,183.682,183.7415,38496.0
2024-12-23 14:30:00,185.35,185.4,185.2,185.21,93085.0,183.7514,183.801,183.6027,183.6126,93085.0
2024-12-23 14:40:00,185.22,185.36,185.22,185.28,45657.0,183.6225,183.7613,183.6225,183.682,45657.0
2024-12-23 14:50:00,185.28,185.38,185.22,185.22,68283.0,183.682,183.7811,183.6225,183.6225,68283.0
2024-12-23 15:00:00,185.19,185.4,185.18,185.24,263772.0,183.5928,183.801,183.5829,183.6423,263772.0
2024-12-23 15:10:00,185.26,185.32,185.09,185.13,61064.0,183.6622,183.7217,183.4936,183.5333,61064.0
2024-12-23 15:20:00,185.14,185.47,185.14,185.43,44277.0,183.5432,183.8704,183.5432,183.8307,44277.0
2024-12-23 15:30:00,185.42,185.7,185.39,185.59,43170.0,183.8208,184.0984,183.7911,183.9893,43170.0
2024-12-23 15:40:00,185.62,185.83,185.58,185.67,54008.0,184.0191,184.2273,183.9794,184.0686,54008.0
2024-12-23 15:50:00,185.7,186.0,185.7,185.81,131715.0,184.0984,184.3958,184.0984,184.2074,131715.0
2024-12-24 09:30:00,185.95,186.0,185.62,185.82,212205.0,184.3462,184.3958,184.0191,184.2173,212205.0
2024-12-24 09:40:00,185.78,186.03,185.7,185.83,87754.0,184.1777,184.4255,184.0984,184.2273,87754.0
2024-12-24 09:50:00,185.81,185.85,185.69,185.78,54012.0,184.2074,184.2471,184.0885,184.1777,54012.0
2024-12-24 10:00:00,185.77,186.16,185.77,185.97,41267.0,184.1678,184.5544,184.1678,184.3661,41267.0
2024-12-24 10:10:00,185.98,186.42,185.96,186.42,38356.0,184.376,184.8122,184.3561,184.8122,38356.0
2024-12-24 10:20:00,186.39,186.43,186.32,186.35,55550.0,184.7824,184.8221,184.713,184.7428,55550.0
2024-12-24 10:30:00,186.36,186.65,186.32,186.59,312960.0,184.7527,185.0402,184.713,184.9807,312960.0
2024-12-24 10:40:00,186.6,186.68,186.55,186.63,26578.0,184.9906,185.0699,184.9411,185.0204,26578.0
2024-12-24 10:50:00,186.61,186.61,186.41,186.57,47012.0,185.0005,185.0005,184.8023,184.9609,47012.0
2024-12-24 11:00:00,186.58,186.66,186.51,186.53,66724.0,184.9708,185.0501,184.9014,184.9212,66724.0
2024-12-24 11:10:00,186.52,186.53,186.37,186.41,48650.0,184.9113,184.9212,184.7626,184.8023,48650.0
2024-12-24 11:20:00,186.42,186.59,186.42,186.56,19309.0,184.8122,184.9807,184.8122,184.951,19309.0
2024-12-24 11:30:00,186.55,186.7,186.55,186.67,17400.0,184.9411,185.0898,184.9411,185.06,17400.0
2024-12-24 11:40:00,186.68,186.8,186.67,186.78,15203.0,185.0699,185.1889,185.06,185.1691,15203.0
2024-12-24 11:50:00,186.78,186.81,186.58,186.64,64264.0,185.1691,185.1988,184.9708,185.0303,64264.0
2024-12-24 12:00:00,186.6,186.87,186.59,186.87,80614.0,184.9906,185.2583,184.9807,185.2583,80614.0
2024-12-24 12:10:00,186.88,187.0,186.84,187.0,69795.0,185.2682,185.3872,185.2286,185.3872,69795.0
2024-12-24 12:20:00,186.98,187.13,186.97,187.08,30835.0,185.3673,185.516,185.3574,185.4665,30835.0
2024-12-24 12:30:00,187.06,187.08,186.81,187.08,38483.0,185.4467,185.4665,185.1988,185.4665,38483.0
2024-12-24 12:40:00,187.09,187.17,186.96,187.06,71483.0,185.4764,185.5557,185.3475,185.4467,71483.0
2024-12-24 12:50:00,187.07,187.41,187.06,187.34,190952.0,185.4566,185.7936,185.4467,185.7242,190952.0
2024-12-26 09:30:00,186.7,186.75,186.48,186.61,95102.0,185.0898,185.1393,184.8717,185.0005,95102.0
2024-12-26 09:40:00,186.66,187.14,186.66,187.11,80379.0,185.0501,185.526,185.0501,185.4962,80379.0
2024-12-26 09:50:00,187.13,187.18,186.78,187.14,43960.0,185.516,185.5656,185.1691,185.526,43960.0
2024-12-26 10:00:00,187.1,187.31,187.06,187.23,28633.0,185.4863,185.6945,185.4467,185.6152,28633.0
2024-12-26 10:10:00,187.24,187.33,187.2,187.27,27110.0,185.6251,185.7143,185.5854,185.6548,27110.0
2024-12-26 10:20:00,187.27,187.37,187.19,187.2,59394.0,185.6548,185.754,185.5755,185.5854,59394.0
2024-12-26 10:30:00,187.21,187.3,187.12,187.12,23429.0,185.5954,185.6846,185.5061,185.5061,23429.0
2024-12-26 10:40:00,187.14,187.41,187.04,187.41,281779.0,185.526,185.7936,185.4268,185.7936,281779.0
2024-12-26 10:50:00,187.43,187.49,187.41,187.49,74709.0,185.8135,185.8729,185.7936,185.8729,74709.0
2024-12-26 11:00:00,187.48,187.54,187.44,187.48,36419.0,185.863,185.9225,185.8234,185.863,36419.0
2024-12-26 11:10:00,187.51,187.64,187.5,187.64,39707.0,185.8928,186.0217,185.8829,186.0217,39707.0
2024-12-26 11:20:00,187.63,187.64,187.47,187.52,16087.0,186.0117,186.0217,185.8531,185.9027,16087.0
2024-12-26 11:30:00,187.56,187.61,187.54,187.6,10614.0,185.9423,185.9919,185.9225,185.982,10614.0
2024-12-26 11:40:00,187.64,187.78,187.64,187.78,29063.0,186.0217,186.1604,186.0217,186.1604,29063.0
2024-12-26 11:50:00,187.78,187.83,187.76,187.78,21438.0,186.1604,186.21,186.1406,186.1604,21438.0
2024-12-26 12:00:00,187.8,187.81,187.75,187.75,64071.0,186.1803,186.1902,186.1307,186.1307,64071.0
2024-12-26 12:10:00,187.76,187.82,187.73,187.8,106163.0,186.1406,186.2001,186.1109,186.1803,106163.0
2024-12-26 12:20:00,187.8,187.81,187.6,187.61,31847.0,186.1803,186.1902,185.982,185.9919,31847.0
2024-12-26 12:30:00,187.61,187.72,187.55,187.6,10103.0,185.9919,186.101,185.9324,185.982,10103.0
2024-12-26 12:40:00,187.62,187.7,187.39,187.5,57192.0,186.0018,186.0811,185.7738,185.8829,57192.0
2024-12-26 12:50:00,187.49,187.58,187.41,187.48,51421.0,185.8729,185.9622,185.7936,185.863,51421.0
2024-12-26 13:00:00,187.48,187.63,187.46,187.63,60990.0,185.863,186.0117,185.8432,186.0117,60990.0
2024-12-26 13:10:00,187.63,187.66,187.5,187.66,13562.0,186.0117,186.0415,185.8829,186.0415,13562.0
2024-12-26 13:20:00,187.64,187.73,187.61,187.65,24463.0,186.0217,186.1109,185.9919,186.0316,24463.0
2024-12-26 13:30:00,187.65,187.65,187.45,187.55,27967.0,186.0316,186.0316,185.8333,185.9324,27967.0
2024-12-26 13:40:00,187.55,187.57,187.39,187.55,16144.0,185.9324,185.9523,185.7738,185.9324,16144.0
2024-12-26 13:50:00,187.55,187.62,187.5,187.55,11436.0,185.9324,186.0018,185.8829,185.9324,11436.0
2024-12-26 14:00:00,187.52,187.53,187.4,187.43,38397.0,185.9027,185.9126,185.7837,185.8135,38397.0
2024-12-26 14:10:00,187.45,187.47,187.37,187.41,35931.0,185.8333,185.8531,185.754,185.7936,35931.0
2024-12-26 14:20:00,187.42,187.5,187.41,187.42,13673.0,185.8035,185.8829,185.7936,185.8035,13673.0
2024-12-26 14:30:00,187.45,187.5,187.4,187.48,13839.0,185.8333,185.8829,185.7837,185.863,13839.0
2024-12-26 14:40:00,187.47,187.54,187.47,187.5,11111.0,185.8531,185.9225,185.8531,185.8829,11111.0
2024-12-26 14:50:00,187.47,187.57,187.47,187.53,23398.0,185.8531,185.9523,185.8531,185.9126,23398.0
2024-12-26 15:00:00,187.53,187.63,187.5,187.58,137972.0,185.9126,186.0117,185.8829,185.9622,137972.0
2024-12-26 15:10:00,187.59,187.6,187.4,187.47,32397.0,185.9721,185.982,185.7837,185.8531,32397.0
2024-12-26 15:20:00,187.47,187.59,187.44,187.56,94381.0,185.8531,185.9721,185.8234,185.9423,94381.0
2024-12-26 15:30:00,187.55,187.64,187.42,187.61,25686.0,185.9324,186.0217,185.8035,185.9919,25686.0
2024-12-26 15:40:00,187.6,187.69,187.55,187.69,39776.0,185.982,186.0712,185.9324,186.0712,39776.0
2024-12-26 15:50:00,187.7,187.83,187.64,187.67,164552.0,186.0811,186.21,186.0217,186.0514,164552.0
2024-12-27 09:30:00,186.77,187.4,186.48,187.33,91403.0,185.1592,185.7837,184.8717,185.7143,91403.0
2024-12-27 09:40:00,187.32,187.9,187.32,187.87,61039.0,185.7044,186.2794,185.7044,186.2497,61039.0
2024-12-27 09:50:00,187.88,187.88,187.73,187.75,19894.0,186.2596,186.2596,186.1109,186.1307,19894.0
2024-12-27 10:00:00,187.78,187.79,187.25,187.38,36132.0,186.1604,186.1704,185.635,185.7639,36132.0
2024-12-27 10:10:00,187.27,187.28,186.81,186.81,15626.0,185.6548,185.6648,185.1988,185.1988,15626.0
2024-12-27 10:20:00,186.77,187.08,186.6,186.63,33802.0,185.1592,185.4665,184.9906,185.0204,33802.0
2024-12-27 10:30:00,186.58,186.71,186.5,186.59,191977.0,184.9708,185.0997,184.8915,184.9807,191977.0
2024-12-27 10:40:00,186.59,187.0,186.59,187.0,72844.0,184.9807,185.3872,184.9807,185.3872,72844.0
2024-12-27 10:50:00,187.01,187.07,186.77,186.8,41818.0,185.3971,185.4566,185.1592,185.1889,41818.0
2024-12-27 11:00:00,186.8,186.8,186.45,186.51,32786.0,185.1889,185.1889,184.8419,184.9014,32786.0
2024-12-27 11:10:00,186.53,186.57,186.34,186.34,22776.0,184.9212,184.9609,184.7329,184.7329,22776.0
2024-12-27 11:20:00,186.32,186.73,186.32,186.71,24856.0,184.713,185.1195,184.713,185.0997,24856.0
2024-12-27 11:30:00,186.68,186.83,186.62,186.76,11507.0,185.0699,185.2186,185.0104,185.1492,11507.0
2024-12-27 11:40:00,186.79,186.79,186.32,186.32,25823.0,185.179,185.179,184.713,184.713,25823.0
2024-12-27 11:50:00,186.33,186.33,185.98,186.04,34116.0,184.7229,184.7229,184.376,184.4355,34116.0
2024-12-27 12:00:00,186.02,186.09,185.82,185.96,24434.0,184.4156,184.485,184.2173,184.3561,24434.0
2024-12-27 12:10:00,185.97,185.99,185.86,185.87,24997.0,184.3661,184.3859,184.257,184.2669,24997.0
2024-12-27 12:20:00,185.86,185.97,185.76,185.88,25093.0,184.257,184.3661,184.1579,184.2768,25093.0
2024-12-27 12:30:00,185.9,186.06,185.66,185.7,44934.0,184.2967,184.4553,184.0587,184.0984,44934.0
2024-12-27 12:40:00,185.7,185.82,185.65,185.69,130778.0,184.0984,184.2173,184.0488,184.0885,130778.0
2024-12-27 12:50:00,185.74,185.93,185.7,185.89,33547.0,184.138,184.3264,184.0984,184.2867,33547.0
2024-12-27 13:00:00,185.89,186.09,185.88,185.96,13913.0,184.2867,184.485,184.2768,184.3561,13913.0
2024-12-27 13:10:00,185.94,186.1,185.93,186.02,47505.0,184.3363,184.4949,184.3264,184.4156,47505.0
2024-12-27 13:20:00,186.04,186.1,185.96,186.01,50137.0,184.4355,184.4949,184.3561,184.4057,50137.0
2024-12-27 13:30:00,186.0,186.2,185.97,186.17,13097.0,184.3958,184.5941,184.3661,184.5643,13097.0
2024-12-27 13:40:00,186.18,186.26,186.09,186.18,76691.0,184.5742,184.6536,184.485,184.5742,76691.0
2024-12-27 13:50:00,186.19,186.37,186.17,186.34,227027.0,184.5842,184.7626,184.5643,184.7329,227027.0
2024-12-27 14:00:00,186.34,186.46,186.25,186.45,283807.0,184.7329,184.8518,184.6436,184.8419,283807.0
2024-12-27 14:10:00,186.45,186.71,186.44,186.71,308116.0,184.8419,185.0997,184.832,185.0997,308116.0
2024-12-27 14:20:00,186.71,186.71,186.54,186.57,267261.0,185.0997,185.0997,184.9311,184.9609,267261.0
2024-12-27 14:30:00,186.55,186.61,186.45,186.58,41886.0,184.9411,185.0005,184.8419,184.9708,41886.0
2024-12-27 14:40:00,186.65,186.83,186.65,186.83,31592.0,185.0402,185.2186,185.0402,185.2186,31592.0
2024-12-27 14:50:00,186.81,186.93,186.74,186.83,165746.0,185.1988,185.3178,185.1294,185.2186,165746.0
2024-12-27 15:00:00,186.85,186.85,186.4,186.59,29548.0,185.2385,185.2385,184.7923,184.9807,29548.0
2024-12-27 15:10:00,186.6,186.6,186.21,186.32,29496.0,184.9906,184.9906,184.604,184.713,29496.0
2024-12-27 15:20:00,186.28,186.31,186.15,186.24,36997.0,184.6734,184.7031,184.5445,184.6337,36997.0
2024-12-27 15:30:00,186.24,186.26,186.1,186.12,73059.0,184.6337,184.6536,184.4949,184.5148,73059.0
2024-12-27 15:40:00,186.1,186.25,185.91,186.25,78082.0,184.4949,184.6436,184.3066,184.6436,78082.0
2024-12-27 15:50:00,186.26,186.71,186.26,186.54,207238.0,184.6536,185.0997,184.6536,184.9311,207238.0
2024-12-30 09:30:00,185.09,185.23,184.1,184.1,87839.0,183.4936,183.6324,182.5122,182.5122,87839.0
2024-12-30 09:40:00,184.14,184.16,183.8,183.83,39859.0,182.5518,182.5717,182.2148,182.2445,39859.0
2024-12-30 09:50:00,183.75,183.92,183.72,183.76,70991.0,182.1652,182.3337,182.1355,182.1751,70991.0
2024-12-30 10:00:00,183.68,183.99,183.63,183.75,37973.0,182.0958,182.4031,182.0462,182.1652,37973.0
2024-12-30 10:10:00,183.76,183.76,183.42,183.51,45629.0,182.1751,182.1751,181.838,181.9273,45629.0
2024-12-30 10:20:00,183.55,183.62,183.41,183.52,56228.0,181.9669,182.0363,181.8281,181.9372,56228.0
2024-12-30 10:30:00,183.51,183.78,183.48,183.78,49391.0,181.9273,182.1949,181.8975,182.1949,49391.0
2024-12-30 10:40:00,183.77,184.04,183.63,183.66,338949.0,182.185,182.4527,182.0462,182.076,338949.0
2024-12-30 10:50:00,183.69,184.1,183.69,184.1,49260.0,182.1057,182.5122,182.1057,182.5122,49260.0
2024-12-30 11:00:00,184.09,184.45,183.99,184.45,36934.0,182.5023,182.8592,182.4031,182.8592,36934.0
2024-12-30 11:10:00,184.47,184.58,184.4,184.58,18293.0,182.879,182.988,182.8096,182.988,18293.0
2024-12-30 11:20:00,184.58,184.61,184.4,184.55,37710.0,182.988,183.0178,182.8096,182.9583,37710.0
2024-12-30 11:30:00,184.54,184.76,184.54,184.73,25047.0,182.9484,183.1665,182.9484,183.1367,25047.0
2024-12-30 11:40:00,184.79,185.02,184.51,184.53,50374.0,183.1962,183.4242,182.9186,182.9385,50374.0
2024-12-30 11:50:00,184.52,184.83,184.51,184.77,40527.0,182.9286,183.2359,182.9186,183.1764,40527.0
2024-12-30 12:00:00,184.78,184.98,184.77,184.88,27255.0,183.1863,183.3846,183.1764,183.2855,27255.0
2024-12-30 12:10:00,184.9,185.05,184.89,185.02,60058.0,183.3053,183.454,183.2954,183.4242,60058.0
2024-12-30 12:20:00,185.03,185.18,185.02,185.08,33552.0,183.4342,183.5829,183.4242,183.4837,33552.0
2024-12-30 12:30:00,185.07,185.14,185.04,185.07,117037.0,183.4738,183.5432,183.4441,183.4738,117037.0
2024-12-30 12:40:00,185.06,185.24,184.93,185.24,36453.0,183.4639,183.6423,183.335,183.6423,36453.0
2024-12-30 12:50:00,185.25,185.28,184.89,185.17,32100.0,183.6523,183.682,183.2954,183.573,32100.0
2024-12-30 13:00:00,185.15,185.24,184.97,185.24,16943.0,183.5531,183.6423,183.3747,183.6423,16943.0
2024-12-30 13:10:00,185.22,185.42,185.22,185.23,26612.0,183.6225,183.8208,183.6225,183.6324,26612.0
2024-12-30 13:20:00,185.28,185.31,185.02,185.15,137899.0,183.682,183.7117,183.4242,183.5531,137899.0
2024-12-30 13:30:00,185.13,185.3,185.07,185.16,40659.0,183.5333,183.7018,183.4738,183.563,40659.0
2024-12-30 13:40:00,185.16,185.31,185.13,185.25,59935.0,183.563,183.7117,183.5333,183.6523,59935.0
2024-12-30 13:50:00,185.27,185.39,185.19,185.3,22275.0,183.6721,183.7911,183.5928,183.7018,22275.0
2024-12-30 14:00:00,185.31,185.35,185.04,185.15,40347.0,183.7117,183.7514,183.4441,183.5531,40347.0
2024-12-30 14:10:00,185.16,185.18,184.96,184.98,70259.0,183.563,183.5829,183.3648,183.3846,70259.0
2024-12-30 14:20:00,184.98,185.08,184.79,185.02,41321.0,183.3846,183.4837,183.1962,183.4242,41321.0
2024-12-30 14:30:00,185.02,185.16,184.98,185.04,52560.0,183.4242,183.563,183.3846,183.4441,52560.0
2024-12-30 14:40:00,185.03,185.18,185.02,185.13,103305.0,183.4342,183.5829,183.4242,183.5333,103305.0
2024-12-30 14:50:00,185.11,185.21,185.06,185.14,19136.0,183.5135,183.6126,183.4639,183.5432,19136.0
2024-12-30 15:00:00,185.13,185.16,184.94,185.09,225222.0,183.5333,183.563,183.3449,183.4936,225222.0
2024-12-30 15:10:00,185.08,185.31,185.05,185.28,32790.0,183.4837,183.7117,183.454,183.682,32790.0
2024-12-30 15:20:00,185.28,185.32,184.95,184.95,76483.0,183.682,183.7217,183.3549,183.3549,76483.0
2024-12-30 15:30:00,184.95,185.01,184.81,184.89,93722.0,183.3549,183.4143,183.2161,183.2954,93722.0
2024-12-30 15:40:00,184.89,185.2,184.85,185.13,96990.0,183.2954,183.6027,183.2557,183.5333,96990.0
2024-12-30 15:50:00,185.1,185.26,184.64,184.67,169560.0,183.5036,183.6622,183.0475,183.0773,169560.0
2024-12-31 09:30:00,185.41,185.66,185.2,185.49,37049.0,183.8109,184.0587,183.6027,183.8902,37049.0
2024-12-31 09:40:00,185.38,185.75,185.29,185.64,31143.0,183.7811,184.148,183.6919,184.0389,31143.0
2024-12-31 09:50:00,185.41,185.65,185.31,185.65,59226.0,183.8109,184.0488,183.7117,184.0488,59226.0
2024-12-31 10:00:00,185.65,185.82,185.36,185.36,38764.0,184.0488,184.2173,183.7613,183.7613,38764.0
2024-12-31 10:10:00,185.36,185.83,185.34,185.79,397836.0,183.7613,184.2273,183.7415,184.1876,397836.0
2024-12-31 10:20:00,185.77,185.88,185.52,185.6,478098.0,184.1678,184.2768,183.9199,183.9992,478098.0
2024-12-31 10:30:00,185.58,185.63,185.26,185.6,94376.0,183.9794,184.029,183.6622,183.9992,94376.0
2024-12-31 10:40:00,185.59,185.61,185.3,185.41,258097.0,183.9893,184.0092,183.7018,183.8109,258097.0
2024-12-31 10:50:00,185.42,185.52,185.29,185.3,67068.0,183.8208,183.9199,183.6919,183.7018,67068.0
2024-12-31 11:00:00,185.3,185.33,185.01,185.11,33154.0,183.7018,183.7316,183.4143,183.5135,33154.0
2024-12-31 11:10:00,185.1,185.22,185.0,185.01,24629.0,183.5036,183.6225,183.4044,183.4143,24629.0
2024-12-31 11:20:00,185.01,185.11,184.92,184.95,16875.0,183.4143,183.5135,183.3251,183.3549,16875.0
2024-12-31 11:30:00,184.92,184.95,184.83,184.84,36444.0,183.3251,183.3549,183.2359,183.2458,36444.0
2024-12-31 11:40:00,184.81,184.98,184.8,184.93,61992.0,183.2161,183.3846,183.2061,183.335,61992.0
2024-12-31 11:50:00,184.93,184.97,184.69,184.74,46371.0,183.335,183.3747,183.0971,183.1467,46371.0
2024-12-31 12:00:00,184.73,184.76,184.51,184.74,98307.0,183.1367,183.1665,182.9186,183.1467,98307.0
2024-12-31 12:10:00,184.75,184.76,184.58,184.73,194212.0,183.1566,183.1665,182.988,183.1367,194212.0
2024-12-31 12:20:00,184.74,184.74,184.46,184.5,39871.0,183.1467,183.1467,182.8691,182.9087,39871.0
2024-12-31 12:30:00,184.48,184.51,184.36,184.44,39101.0,182.8889,182.9186,182.7699,182.8492,39101.0
2024-12-31 12:40:00,184.46,184.63,184.44,184.58,31005.0,182.8691,183.0376,182.8492,182.988,31005.0
2024-12-31 12:50:00,184.59,185.06,184.57,185.04,87590.0,182.998,183.4639,182.9781,183.4441,87590.0
2024-12-31 13:00:00,185.03,185.11,184.92,185.03,45330.0,183.4342,183.5135,183.3251,183.4342,45330.0
2024-12-31 13:10:00,185.02,185.02,184.74,184.74,159131.0,183.4242,183.4242,183.1467,183.1467,159131.0
2024-12-31 13:20:00,184.71,184.85,184.38,184.45,40220.0,183.1169,183.2557,182.7898,182.8592,40220.0
2024-12-31 13:30:00,184.46,184.73,184.45,184.65,49305.0,182.8691,183.1367,182.8592,183.0574,49305.0
2024-12-31 13:40:00,184.7,184.95,184.7,184.91,41576.0,183.107,183.3549,183.107,183.3152,41576.0
2024-12-31 13:50:00,184.92,185.02,184.69,184.69,44483.0,183.3251,183.4242,183.0971,183.0971,44483.0
2024-12-31 14:00:00,184.65,184.82,184.5,184.82,53049.0,183.0574,183.226,182.9087,183.226,53049.0
2024-12-31 14:10:00,184.83,184.99,184.61,184.61,44285.0,183.2359,183.3945,183.0178,183.0178,44285.0
2024-12-31 14:20:00,184.58,184.75,184.52,184.63,25834.0,182.988,183.1566,182.9286,183.0376,25834.0
2024-12-31 14:30:00,184.63,184.66,184.5,184.66,13009.0,183.0376,183.0674,182.9087,183.0674,13009.0
2024-12-31 14:40:00,184.71,184.71,184.47,184.54,50530.0,183.1169,183.1169,182.879,182.9484,50530.0
2024-12-31 14:50:00,184.58,184.91,184.57,184.89,29630.0,182.988,183.3152,182.9781,183.2954,29630.0
2024-12-31 15:00:00,184.86,185.06,184.84,185.04,70956.0,183.2656,183.4639,183.2458,183.4441,70956.0
2024-12-31 15:10:00,185.04,185.04,184.65,184.85,52801.0,183.4441,183.4441,183.0574,183.2557,52801.0
2024-12-31 15:20:00,184.84,185.11,184.82,185.09,178982.0,183.2458,183.5135,183.226,183.4936,178982.0
2024-12-31 15:30:00,185.08,185.17,184.84,184.87,103205.0,183.4837,183.573,183.2458,183.2755,103205.0
2024-12-31 15:40:00,184.88,185.07,184.68,185.03,102627.0,183.2855,183.4738,183.0872,183.4342,102627.0
2024-12-31 15:50:00,185.04,185.18,184.87,185.14,374326.0,183.4441,183.5829,183.2755,183.5432,374326.0
2025-01-02 09:30:00,186.14,186.38,185.9,185.94,157265.0,184.5346,184.7725,184.2967,184.3363,157265.0
2025-01-02 09:40:00,185.95,186.4,185.92,186.37,45055.0,184.3462,184.7923,184.3165,184.7626,45055.0
2025-01-02 09:50:00,186.41,186.63,186.21,186.55,113843.0,184.8023,185.0204,184.604,184.9411,113843.0
2025-01-02 10:00:00,186.62,186.62,186.16,186.35,42569.0,185.0104,185.0104,184.5544,184.7428,42569.0
2025-01-02 10:10:00,186.34,186.51,186.21,186.22,182684.0,184.7329,184.9014,184.604,184.6139,182684.0
2025-01-02 10:20:00,186.23,186.25,185.75,185.89,43213.0,184.6238,184.6436,184.148,184.2867,43213.0
2025-01-02 10:30:00,185.82,186.05,185.67,185.8,46535.0,184.2173,184.4454,184.0686,184.1975,46535.0
2025-01-02 10:40:00,185.83,186.06,185.71,186.06,33767.0,184.2273,184.4553,184.1083,184.4553,33767.0
2025-01-02 10:50:00,186.03,186.2,185.83,185.88,29160.0,184.4255,184.5941,184.2273,184.2768,29160.0
2025-01-02 11:00:00,185.89,185.93,185.22,185.31,38670.0,184.2867,184.3264,183.6225,183.7117,38670.0
2025-01-02 11:10:00,185.31,185.61,185.24,185.6,45018.0,183.7117,184.0092,183.6423,183.9992,45018.0
2025-01-02 11:20:00,185.59,185.76,185.34,185.74,29856.0,183.9893,184.1579,183.7415,184.138,29856.0
2025-01-02 11:30:00,185.69,185.99,185.62,185.93,61761.0,184.0885,184.3859,184.0191,184.3264,61761.0
2025-01-02 11:40:00,185.94,186.05,185.85,185.93,34210.0,184.3363,184.4454,184.2471,184.3264,34210.0
2025-01-02 11:50:00,185.9,185.92,185.64,185.73,85346.0,184.2967,184.3165,184.0389,184.1281,85346.0
2025-01-02 12:00:00,185.73,185.79,185.66,185.69,82298.0,184.1281,184.1876,184.0587,184.0885,82298.0
2025-01-02 12:10:00,185.78,185.97,185.73,185.81,49798.0,184.1777,184.3661,184.1281,184.2074,49798.0
2025-01-02 12:20:00,185.79,185.79,185.1,185.15,25416.0,184.1876,184.1876,183.5036,183.5531,25416.0
2025-01-02 12:30:00,185.13,185.14,184.61,184.63,27607.0,183.5333,183.5432,183.0178,183.0376,27607.0
2025-01-02 12:40:00,184.65,184.72,184.44,184.58,17045.0,183.0574,183.1268,182.8492,182.988,17045.0
2025-01-02 12:50:00,184.51,184.9,184.45,184.85,18966.0,182.9186,183.3053,182.8592,183.2557,18966.0
2025-01-02 13:00:00,184.83,184.83,184.52,184.72,69252.0,183.2359,183.2359,182.9286,183.1268,69252.0
2025-01-02 13:10:00,184.65,184.66,184.29,184.46,31575.0,183.0574,183.0674,182.7005,182.8691,31575.0
2025-01-02 13:20:00,184.47,184.59,184.32,184.45,15638.0,182.879,182.998,182.7303,182.8592,15638.0
2025-01-02 13:30:00,184.32,184.35,184.05,184.2,12214.0,182.7303,182.76,182.4626,182.6113,12214.0
2025-01-02 13:40:00,184.19,184.42,184.08,184.13,43404.0,182.6014,182.8294,182.4924,182.5419,43404.0
2025-01-02 13:50:00,184.12,184.32,183.96,184.32,27622.0,182.532,182.7303,182.3734,182.7303,27622.0
2025-01-02 14:00:00,184.31,184.54,184.15,184.37,390883.0,182.7204,182.9484,182.5618,182.7799,390883.0
2025-01-02 14:10:00,184.37,184.43,184.2,184.3,50132.0,182.7799,182.8393,182.6113,182.7105,50132.0
2025-01-02 14:20:00,184.32,184.64,184.31,184.62,30829.0,182.7303,183.0475,182.7204,183.0277,30829.0
2025-01-02 14:30:00,184.6,184.6,184.31,184.49,41678.0,183.0079,183.0079,182.7204,182.8988,41678.0
2025-01-02 14:40:00,184.44,184.66,184.32,184.57,56107.0,182.8492,183.0674,182.7303,182.9781,56107.0
2025-01-02 14:50:00,184.6,184.74,184.3,184.3,104382.0,183.0079,183.1467,182.7105,182.7105,104382.0
2025-01-02 15:00:00,184.35,184.76,184.33,184.73,25069.0,182.76,183.1665,182.7402,183.1367,25069.0
2025-01-02 15:10:00,184.72,184.88,184.65,184.86,24863.0,183.1268,183.2855,183.0574,183.2656,24863.0
2025-01-02 15:20:00,184.89,184.99,184.87,184.9,19577.0,183.2954,183.3945,183.2755,183.3053,19577.0
2025-01-02 15:30:00,184.92,185.11,184.64,184.75,39010.0,183.3251,183.5135,183.0475,183.1566,39010.0
2025-01-02 15:40:00,184.75,184.94,184.71,184.85,42321.0,183.1566,183.3449,183.1169,183.2557,42321.0
2025-01-02 15:50:00,184.85,184.99,184.57,184.77,155245.0,183.2557,183.3945,182.9781,183.1764,155245.0
2025-01-03 09:30:00,185.58,185.68,185.42,185.67,62900.0,183.9794,184.0786,183.8208,184.0686,62900.0
2025-01-03 09:40:00,185.66,185.71,184.93,185.01,61563.0,184.0587,184.1083,183.335,183.4143,61563.0
2025-01-03 09:50:00,184.99,185.0,184.75,184.81,42775.0,183.3945,183.4044,183.1566,183.2161,42775.0
2025-01-03 10:00:00,184.85,185.5,184.85,185.47,53230.0,183.2557,183.9001,183.2557,183.8704,53230.0
2025-01-03 10:10:00,185.46,185.54,185.2,185.26,55290.0,183.8605,183.9398,183.6027,183.6622,55290.0
2025-01-03 10:20:00,185.31,185.72,185.06,185.72,55863.0,183.7117,184.1182,183.4639,184.1182,55863.0
2025-01-03 10:30:00,185.7,185.87,185.61,185.83,112221.0,184.0984,184.2669,184.0092,184.2273,112221.0
2025-01-03 10:40:00,185.83,185.95,185.69,185.85,259390.0,184.2273,184.3462,184.0885,184.2471,259390.0
2025-01-03 10:50:00,185.85,186.02,185.77,186.02,39042.0,184.2471,184.4156,184.1678,184.4156,39042.0
2025-01-03 11:00:00,186.04,186.14,185.77,185.85,51110.0,184.4355,184.5346,184.1678,184.2471,51110.0
2025-01-03 11:10:00,185.86,185.89,185.68,185.73,111606.0,184.257,184.2867,184.0786,184.1281,111606.0
2025-01-03 11:20:00,185.75,185.9,185.66,185.88,88524.0,184.148,184.2967,184.0587,184.2768,88524.0
2025-01-03 11:30:00,185.88,186.14,185.88,186.04,16122.0,184.2768,184.5346,184.2768,184.4355,16122.0
2025-01-03 11:40:00,186.04,186.2,186.01,186.19,32048.0,184.4355,184.5941,184.4057,184.5842,32048.0
2025-01-03 11:50:00,186.19,186.21,186.05,186.06,65250.0,184.5842,184.604,184.4454,184.4553,65250.0
2025-01-03 12:00:00,186.08,186.36,186.07,186.33,15155.0,184.4751,184.7527,184.4652,184.7229,15155.0
2025-01-03 12:10:00,186.28,186.32,186.16,186.17,37933.0,184.6734,184.713,184.5544,184.5643,37933.0
2025-01-03 12:20:00,186.13,186.31,186.11,186.11,46011.0,184.5247,184.7031,184.5048,184.5048,46011.0
2025-01-03 12:30:00,186.12,186.19,186.06,186.18,31037.0,184.5148,184.5842,184.4553,184.5742,31037.0
2025-01-03 12:40:00,186.16,186.2,186.06,186.14,12807.0,184.5544,184.5941,184.4553,184.5346,12807.0
2025-01-03 12:50:00,186.18,186.22,186.1,186.19,181990.0,184.5742,184.6139,184.4949,184.5842,181990.0
2025-01-03 13:00:00,186.19,186.2,186.1,186.14,26573.0,184.5842,184.5941,184.4949,184.5346,26573.0
2025-01-03 13:10:00,186.14,186.23,186.14,186.23,11588.0,184.5346,184.6238,184.5346,184.6238,11588.0
2025-01-03 13:20:00,186.24,186.33,186.19,186.33,8781.0,184.6337,184.7229,184.5842,184.7229,8781.0
2025-01-03 13:30:00,186.41,186.47,186.33,186.4,20977.0,184.8023,184.8617,184.7229,184.7923,20977.0
2025-01-03 13:40:00,186.41,186.43,186.3,186.41,16729.0,184.8023,184.8221,184.6932,184.8023,16729.0
2025-01-03 13:50:00,186.4,186.4,186.31,186.36,39976.0,184.7923,184.7923,184.7031,184.7527,39976.0
2025-01-03 14:00:00,186.36,186.45,186.33,186.44,19791.0,184.7527,184.8419,184.7229,184.832,19791.0
2025-01-03 14:10:00,186.45,186.56,186.41,186.55,19053.0,184.8419,184.951,184.8023,184.9411,19053.0
2025-01-03 14:20:00,186.55,186.56,186.49,186.55,26498.0,184.9411,184.951,184.8816,184.9411,26498.0
2025-01-03 14:30:00,186.53,186.73,186.53,186.66,23803.0,184.9212,185.1195,184.9212,185.0501,23803.0
2025-01-03 14:40:00,186.63,186.65,186.56,186.56,82864.0,185.0204,185.0402,184.951,184.951,82864.0
2025-01-03 14:50:00,186.55,186.57,186.48,186.53,19861.0,184.9411,184.9609,184.8717,184.9212,19861.0
2025-01-03 15:00:00,186.48,186.51,186.36,186.49,20845.0,184.8717,184.9014,184.7527,184.8816,20845.0
2025-01-03 15:10:00,186.47,186.55,186.47,186.55,17552.0,184.8617,184.9411,184.8617,184.9411,17552.0
2025-01-03 15:20:00,186.52,186.66,186.51,186.64,19146.0,184.9113,185.0501,184.9014,185.0303,19146.0
2025-01-03 15:30:00,186.63,186.63,186.5,186.57,24996.0,185.0204,185.0204,184.8915,184.9609,24996.0
2025-01-03 15:40:00,186.56,186.59,186.38,186.46,73565.0,184.951,184.9807,184.7725,184.8518,73565.0
2025-01-03 15:50:00,186.45,186.56,186.33,186.48,229803.0,184.8419,184.951,184.7229,184.8717,229803.0
2025-01-06 09:30:00,187.23,187.33,186.86,187.02,247064.0,185.6152,185.7143,185.2484,185.407,247064.0
2025-01-06 09:40:00,187.02,187.71,186.92,187.63,22419.0,185.407,186.091,185.3079,186.0117,22419.0
2025-01-06 09:50:00,187.7,187.78,187.5,187.72,32540.0,186.0811,186.1604,185.8829,186.101,32540.0
2025-01-06 10:00:00,187.72,188.04,187.71,187.99,41678.0,186.101,186.4182,186.091,186.3686,41678.0
2025-01-06 10:10:00,188.02,188.03,187.57,187.62,189704.0,186.3984,186.4083,185.9523,186.0018,189704.0
2025-01-06 10:20:00,187.56,187.63,187.46,187.63,33544.0,185.9423,186.0117,185.8432,186.0117,33544.0
2025-01-06 10:30:00,187.64,187.67,187.3,187.33,46111.0,186.0217,186.0514,185.6846,185.7143,46111.0
2025-01-06 10:40:00,187.36,187.42,187.27,187.33,36008.0,185.7441,185.8035,185.6548,185.7143,36008.0
2025-01-06 10:50:00,187.35,187.61,187.35,187.47,38576.0,185.7342,185.9919,185.7342,185.8531,38576.0
2025-01-06 11:00:00,187.48,187.49,187.22,187.38,663517.0,185.863,185.8729,185.6053,185.7639,663517.0
2025-01-06 11:10:00,187.39,187.75,187.37,187.68,27339.0,185.7738,186.1307,185.754,186.0613,27339.0
2025-01-06 11:20:00,187.77,187.91,187.75,187.82,35587.0,186.1505,186.2893,186.1307,186.2001,35587.0
2025-01-06 11:30:00,187.81,188.04,187.81,188.01,91366.0,186.1902,186.4182,186.1902,186.3885,91366.0
2025-01-06 11:40:00,188.02,188.05,187.91,188.03,46034.0,186.3984,186.4281,186.2893,186.4083,46034.0
2025-01-06 11:50:00,188.04,188.13,188.01,188.13,33541.0,186.4182,186.5074,186.3885,186.5074,33541.0
2025-01-06 12:00:00,188.08,188.11,187.86,187.95,50288.0,186.4579,186.4876,186.2398,186.329,50288.0
2025-01-06 12:10:00,187.94,188.02,187.87,187.91,23063.0,186.3191,186.3984,186.2497,186.2893,23063.0
2025-01-06 12:20:00,187.93,187.94,187.73,187.77,104250.0,186.3091,186.3191,186.1109,186.1505,104250.0
2025-01-06 12:30:00,187.74,187.75,187.67,187.73,12828.0,186.1208,186.1307,186.0514,186.1109,12828.0
2025-01-06 12:40:00,187.71,187.71,187.57,187.58,62869.0,186.091,186.091,185.9523,185.9622,62869.0
2025-01-06 12:50:00,187.58,187.59,187.38,187.53,314121.0,185.9622,185.9721,185.7639,185.9126,314121.0
2025-01-06 13:00:00,187.54,187.54,187.22,187.22,14440.0,185.9225,185.9225,185.6053,185.6053,14440.0
2025-01-06 13:10:00,187.2,187.39,187.2,187.39,33110.0,185.5854,185.7738,185.5854,185.7738,33110.0
2025-01-06 13:20:00,187.35,187.44,187.29,187.33,144945.0,185.7342,185.8234,185.6747,185.7143,144945.0
2025-01-06 13:30:00,187.34,187.34,187.17,187.21,33046.0,185.7242,185.7242,185.5557,185.5954,33046.0
2025-01-06 13:40:00,187.22,187.24,186.93,186.96,23777.0,185.6053,185.6251,185.3178,185.3475,23777.0
2025-01-06 13:50:00,186.96,187.1,186.92,187.0,24848.0,185.3475,185.4863,185.3079,185.3872,24848.0
2025-01-06 14:00:00,187.01,187.01,186.69,186.87,16970.0,185.3971,185.3971,185.0798,185.2583,16970.0
2025-01-06 14:10:00,186.81,187.03,186.78,186.95,18609.0,185.1988,185.4169,185.1691,185.3376,18609.0
2025-01-06 14:20:00,186.98,186.98,186.79,186.79,35026.0,185.3673,185.3673,185.179,185.179,35026.0
2025-01-06 14:30:00,186.72,186.87,186.7,186.74,42567.0,185.1096,185.2583,185.0898,185.1294,42567.0
2025-01-06 14:40:00,186.73,186.79,186.63,186.75,48631.0,185.1195,185.179,185.0204,185.1393,48631.0
2025-01-06 14:50:00,186.75,186.75,186.47,186.5,42946.0,185.1393,185.1393,184.8617,184.8915,42946.0
2025-01-06 15:00:00,186.49,186.57,186.34,186.44,42085.0,184.8816,184.9609,184.7329,184.832,42085.0
2025-01-06 15:10:00,186.43,186.47,186.22,186.32,71010.0,184.8221,184.8617,184.6139,184.713,71010.0
2025-01-06 15:20:00,186.25,186.46,186.2,186.37,32203.0,184.6436,184.8518,184.5941,184.7626,32203.0
2025-01-06 15:30:00,186.37,186.46,186.3,186.31,51414.0,184.7626,184.8518,184.6932,184.7031,51414.0
2025-01-06 15:40:00,186.31,186.32,186.02,186.05,68397.0,184.7031,184.713,184.4156,184.4454,68397.0
2025-01-06 15:50:00,186.04,186.32,186.01,186.3,257755.0,184.4355,184.713,184.4057,184.6932,257755.0
2025-01-07 09:30:00,187.15,187.5,186.87,187.42,81918.0,185.5359,185.8829,185.2583,185.8035,81918.0
2025-01-07 09:40:00,187.41,187.44,187.09,187.14,57693.0,185.7936,185.8234,185.4764,185.526,57693.0
2025-01-07 09:50:00,187.15,187.45,187.13,187.41,18801.0,185.5359,185.8333,185.516,185.7936,18801.0
2025-01-07 10:00:00,187.38,187.38,186.28,186.37,155195.0,185.7639,185.7639,184.6734,184.7626,155195.0
2025-01-07 10:10:00,186.38,186.44,186.11,186.43,25045.0,184.7725,184.832,184.5048,184.8221,25045.0
2025-01-07 10:20:00,186.53,187.13,186.51,187.06,55838.0,184.9212,185.516,184.9014,185.4467,55838.0
2025-01-07 10:30:00,187.08,187.25,186.67,186.74,42409.0,185.4665,185.635,185.06,185.1294,42409.0
2025-01-07 10:40:00,186.76,186.82,186.4,186.47,25279.0,185.1492,185.2087,184.7923,184.8617,25279.0
2025-01-07 10:50:00,186.53,187.24,186.53,187.24,24204.0,184.9212,185.6251,184.9212,185.6251,24204.0
2025-01-07 11:00:00,187.29,187.49,187.28,187.28,25546.0,185.6747,185.8729,185.6648,185.6648,25546.0
2025-01-07 11:10:00,187.29,187.31,186.85,186.91,18661.0,185.6747,185.6945,185.2385,185.2979,18661.0
2025-01-07 11:20:00,187.0,187.11,186.85,187.05,11804.0,185.3872,185.4962,185.2385,185.4367,11804.0
2025-01-07 11:30:00,187.08,187.1,186.7,187.09,18364.0,185.4665,185.4863,185.0898,185.4764,18364.0
2025-01-07 11:40:00,187.1,187.17,186.92,187.02,22616.0,185.4863,185.5557,185.3079,185.407,22616.0
2025-01-07 11:50:00,186.98,186.98,186.49,186.55,25975.0,185.3673,185.3673,184.8816,184.9411,25975.0
2025-01-07 12:00:00,186.57,186.77,186.54,186.57,14908.0,184.9609,185.1592,184.9311,184.9609,14908.0
2025-01-07 12:10:00,186.58,186.9,186.51,186.88,22155.0,184.9708,185.288,184.9014,185.2682,22155.0
2025-01-07 12:20:00,186.84,186.85,186.57,186.65,20493.0,185.2286,185.2385,184.9609,185.0402,20493.0
2025-01-07 12:30:00,186.65,186.89,186.56,186.62,18547.0,185.0402,185.2781,184.951,185.0104,18547.0
2025-01-07 12:40:00,186.61,186.63,186.35,186.39,55371.0,185.0005,185.0204,184.7428,184.7824,55371.0
2025-01-07 12:50:00,186.42,186.58,186.32,186.58,29067.0,184.8122,184.9708,184.713,184.9708,29067.0
2025-01-07 13:00:00,186.59,186.81,186.59,186.79,15275.0,184.9807,185.1988,184.9807,185.179,15275.0
2025-01-07 13:10:00,186.8,186.82,186.69,186.75,25511.0,185.1889,185.2087,185.0798,185.1393,25511.0
2025-01-07 13:20:00,186.74,186.88,186.74,186.87,14062.0,185.1294,185.2682,185.1294,185.2583,14062.0
2025-01-07 13:30:00,186.88,186.88,186.72,186.74,17332.0,185.2682,185.2682,185.1096,185.1294,17332.0
2025-01-07 13:40:00,186.77,186.77,186.61,186.73,15434.0,185.1592,185.1592,185.0005,185.1195,15434.0
2025-01-07 13:50:00,186.71,186.75,186.65,186.67,21153.0,185.0997,185.1393,185.0402,185.06,21153.0
2025-01-07 14:00:00,186.62,186.73,186.6,186.63,26737.0,185.0104,185.1195,184.9906,185.0204,26737.0
2025-01-07 14:10:00,186.63,186.74,186.5,186.55,35096.0,185.0204,185.1294,184.8915,184.9411,35096.0
2025-01-07 14:20:00,186.56,186.64,186.47,186.64,25888.0,184.951,185.0303,184.8617,185.0303,25888.0
2025-01-07 14:30:00,186.6,186.6,186.37,186.37,26193.0,184.9906,184.9906,184.7626,184.7626,26193.0
2025-01-07 14:40:00,186.36,186.58,186.34,186.36,25251.0,184.7527,184.9708,184.7329,184.7527,25251.0
2025-01-07 14:50:00,186.37,186.41,186.27,186.3,18116.0,184.7626,184.8023,184.6635,184.6932,18116.0
2025-01-07 15:00:00,186.28,186.28,186.01,186.02,37391.0,184.6734,184.6734,184.4057,184.4156,37391.0
2025-01-07 15:10:00,185.95,186.06,185.83,185.89,17699.0,184.3462,184.4553,184.2273,184.2867,17699.0
2025-01-07 15:20:00,185.83,185.83,185.59,185.66,27515.0,184.2273,184.2273,183.9893,184.0587,27515.0
2025-01-07 15:30:00,185.66,185.74,185.42,185.62,34187.0,184.0587,184.138,183.8208,184.0191,34187.0
2025-01-07 15:40:00,185.67,185.83,185.59,185.68,130490.0,184.0686,184.2273,183.9893,184.0786,130490.0
2025-01-07 15:50:00,185.69,186.05,185.68,186.01,117091.0,184.0885,184.4454,184.0786,184.4057,117091.0
2025-01-08 09:30:00,185.76,185.76,185.15,185.27,69458.0,184.1579,184.1579,183.5531,183.6721,69458.0
2025-01-08 09:40:00,185.22,185.33,184.84,184.94,81567.0,183.6225,183.7316,183.2458,183.3449,81567.0
2025-01-08 09:50:00,184.96,185.14,184.62,184.62,94516.0,183.3648,183.5432,183.0277,183.0277,94516.0
2025-01-08 10:00:00,184.6,185.28,184.57,185.27,36735.0,183.0079,183.682,182.9781,183.6721,36735.0
2025-01-08 10:10:00,185.3,185.37,184.87,184.87,102181.0,183.7018,183.7712,183.2755,183.2755,102181.0
2025-01-08 10:20:00,184.88,184.93,184.65,184.65,30644.0,183.2855,183.335,183.0574,183.0574,30644.0
2025-01-08 10:30:00,184.66,185.12,184.63,185.03,46530.0,183.0674,183.5234,183.0376,183.4342,46530.0
2025-01-08 10:40:00,185.01,185.16,184.9,185.16,45249.0,183.4143,183.563,183.3053,183.563,45249.0
2025-01-08 10:50:00,185.22,185.49,185.22,185.49,9329.0,183.6225,183.8902,183.6225,183.8902,9329.0
2025-01-08 11:00:00,185.5,185.59,185.36,185.55,8269.0,183.9001,183.9893,183.7613,183.9497,8269.0
2025-01-08 11:10:00,185.58,185.63,185.43,185.53,39863.0,183.9794,184.029,183.8307,183.9298,39863.0
2025-01-08 11:20:00,185.54,185.64,185.44,185.57,9586.0,183.9398,184.0389,183.8406,183.9695,9586.0
2025-01-08 11:30:00,185.59,185.93,185.56,185.91,46340.0,183.9893,184.3264,183.9596,184.3066,46340.0
2025-01-08 11:40:00,185.94,185.97,185.79,185.91,35936.0,184.3363,184.3661,184.1876,184.3066,35936.0
2025-01-08 11:50:00,185.92,185.93,185.8,185.91,25722.0,184.3165,184.3264,184.1975,184.3066,25722.0
2025-01-08 12:00:00,185.9,185.94,185.42,185.48,81898.0,184.2967,184.3363,183.8208,183.8803,81898.0
2025-01-08 12:10:00,185.48,185.48,185.29,185.35,23955.0,183.8803,183.8803,183.6919,183.7514,23955.0
2025-01-08 12:20:00,185.45,185.45,185.14,185.19,59207.0,183.8505,183.8505,183.5432,183.5928,59207.0
2025-01-08 12:30:00,185.2,185.25,185.01,185.03,38938.0,183.6027,183.6523,183.4143,183.4342,38938.0
2025-01-08 12:40:00,185.09,185.27,185.09,185.14,14607.0,183.4936,183.6721,183.4936,183.5432,14607.0
2025-01-08 12:50:00,185.16,185.39,185.13,185.35,26605.0,183.563,183.7911,183.5333,183.7514,26605.0
2025-01-08 13:00:00,185.31,185.71,185.31,185.6,30206.0,183.7117,184.1083,183.7117,183.9992,30206.0
2025-01-08 13:10:00,185.56,185.63,185.47,185.57,16200.0,183.9596,184.029,183.8704,183.9695,16200.0
2025-01-08 13:20:00,185.55,185.83,185.48,185.73,16903.0,183.9497,184.2273,183.8803,184.1281,16903.0
2025-01-08 13:30:00,185.73,185.86,185.65,185.86,47763.0,184.1281,184.257,184.0488,184.257,47763.0
2025-01-08 13:40:00,185.84,185.86,185.6,185.6,25005.0,184.2372,184.257,183.9992,183.9992,25005.0
2025-01-08 13:50:00,185.6,185.62,185.25,185.4,27871.0,183.9992,184.0191,183.6523,183.801,27871.0
2025-01-08 14:00:00,185.44,185.9,185.33,185.9,23216.0,183.8406,184.2967,183.7316,184.2967,23216.0
2025-01-08 14:10:00,185.89,185.93,185.6,185.93,41725.0,184.2867,184.3264,183.9992,184.3264,41725.0
2025-01-08 14:20:00,185.9,186.25,185.9,186.18,22199.0,184.2967,184.6436,184.2967,184.5742,22199.0
2025-01-08 14:30:00,186.13,186.13,185.81,185.82,25313.0,184.5247,184.5247,184.2074,184.2173,25313.0
2025-01-08 14:40:00,185.81,185.88,185.74,185.85,23589.0,184.2074,184.2768,184.138,184.2471,23589.0
2025-01-08 14:50:00,185.88,185.9,185.74,185.82,32058.0,184.2768,184.2967,184.138,184.2173,32058.0
2025-01-08 15:00:00,185.83,185.94,185.75,185.82,26131.0,184.2273,184.3363,184.148,184.2173,26131.0
2025-01-08 15:10:00,185.8,185.94,185.74,185.92,45513.0,184.1975,184.3363,184.138,184.3165,45513.0
2025-01-08 15:20:00,185.95,186.13,185.92,186.08,25645.0,184.3462,184.5247,184.3165,184.4751,25645.0
2025-01-08 15:30:00,186.08,186.12,185.87,185.89,21150.0,184.4751,184.5148,184.2669,184.2867,21150.0
2025-01-08 15:40:00,185.88,186.09,185.87,186.09,52883.0,184.2768,184.485,184.2669,184.485,52883.0
2025-01-08 15:50:00,186.09,186.33,186.09,186.23,305918.0,184.485,184.7229,184.485,184.6238,305918.0
2025-01-10 09:30:00,185.27,185.6,184.9,185.14,168661.0,183.6721,183.9992,183.3053,183.5432,168661.0
2025-01-10 09:40:00,185.11,185.47,185.01,185.03,118927.0,183.5135,183.8704,183.4143,183.4342,118927.0
2025-01-10 09:50:00,185.0,185.16,184.9,184.96,20681.0,183.4044,183.563,183.3053,183.3648,20681.0
2025-01-10 10:00:00,184.97,184.97,184.06,184.29,143979.0,183.3747,183.3747,182.4725,182.7005,143979.0
2025-01-10 10:10:00,184.34,184.5,184.03,184.34,53306.0,182.7501,182.9087,182.4428,182.7501,53306.0
2025-01-10 10:20:00,184.38,184.57,184.33,184.41,148035.0,182.7898,182.9781,182.7402,182.8195,148035.0
2025-01-10 10:30:00,184.41,184.66,184.3,184.39,122534.0,182.8195,183.0674,182.7105,182.7997,122534.0
2025-01-10 10:40:00,184.4,184.4,184.08,184.25,149459.0,182.8096,182.8096,182.4924,182.6609,149459.0
2025-01-10 10:50:00,184.22,184.26,183.97,184.15,168193.0,182.6311,182.6708,182.3833,182.5618,168193.0
2025-01-10 11:00:00,184.15,184.19,183.84,183.94,37752.0,182.5618,182.6014,182.2544,182.3536,37752.0
2025-01-10 11:10:00,183.91,184.11,183.83,183.86,93613.0,182.3238,182.5221,182.2445,182.2743,93613.0
2025-01-10 11:20:00,183.86,184.0,183.75,183.78,51314.0,182.2743,182.413,182.1652,182.1949,51314.0
2025-01-10 11:30:00,183.73,183.78,183.6,183.72,55994.0,182.1454,182.1949,182.0165,182.1355,55994.0
2025-01-10 11:40:00,183.7,183.98,183.66,183.78,48254.0,182.1156,182.3932,182.076,182.1949,48254.0
2025-01-10 11:50:00,183.78,183.91,183.56,183.58,529601.0,182.1949,182.3238,181.9768,181.9967,529601.0
2025-01-10 12:00:00,183.55,183.61,183.36,183.42,34120.0,181.9669,182.0264,181.7786,181.838,34120.0
2025-01-10 12:10:00,183.43,183.6,183.35,183.58,41766.0,181.848,182.0165,181.7687,181.9967,41766.0
2025-01-10 12:20:00,183.56,183.64,183.39,183.61,34178.0,181.9768,182.0561,181.8083,182.0264,34178.0
2025-01-10 12:30:00,183.6,183.75,183.53,183.68,31370.0,182.0165,182.1652,181.9471,182.0958,31370.0
2025-01-10 12:40:00,183.66,183.83,183.62,183.8,31602.0,182.076,182.2445,182.0363,182.2148,31602.0
2025-01-10 12:50:00,183.79,183.91,183.66,183.86,31523.0,182.2049,182.3238,182.076,182.2743,31523.0
2025-01-10 13:00:00,183.85,183.94,183.75,183.93,28567.0,182.2643,182.3536,182.1652,182.3436,28567.0
2025-01-10 13:10:00,183.95,184.11,183.91,184.02,539505.0,182.3635,182.5221,182.3238,182.4329,539505.0
2025-01-10 13:20:00,184.05,184.41,184.05,184.23,32133.0,182.4626,182.8195,182.4626,182.6411,32133.0
2025-01-10 13:30:00,184.25,184.36,184.1,184.33,20429.0,182.6609,182.7699,182.5122,182.7402,20429.0
2025-01-10 13:40:00,184.31,184.39,184.17,184.36,15137.0,182.7204,182.7997,182.5816,182.7699,15137.0
2025-01-10 13:50:00,184.36,184.5,184.23,184.49,20404.0,182.7699,182.9087,182.6411,182.8988,20404.0
2025-01-10 14:00:00,184.49,184.49,183.93,183.94,26267.0,182.8988,182.8988,182.3436,182.3536,26267.0
2025-01-10 14:10:00,183.88,184.03,183.84,183.99,243385.0,182.2941,182.4428,182.2544,182.4031,243385.0
2025-01-10 14:20:00,184.01,184.18,183.89,184.11,94337.0,182.423,182.5915,182.304,182.5221,94337.0
2025-01-10 14:30:00,184.09,184.09,183.78,183.93,31375.0,182.5023,182.5023,182.1949,182.3436,31375.0
2025-01-10 14:40:00,183.88,183.94,183.74,183.75,49774.0,182.2941,182.3536,182.1553,182.1652,49774.0
2025-01-10 14:50:00,183.74,184.03,183.74,183.96,30630.0,182.1553,182.4428,182.1553,182.3734,30630.0
2025-01-10 15:00:00,183.94,183.99,183.7,183.88,51135.0,182.3536,182.4031,182.1156,182.2941,51135.0
2025-01-10 15:10:00,183.87,183.9,183.38,183.43,54139.0,182.2842,182.3139,181.7984,181.848,54139.0
2025-01-10 15:20:00,183.44,183.63,183.44,183.54,48822.0,181.8579,182.0462,181.8579,181.957,48822.0
2025-01-10 15:30:00,183.49,183.77,183.35,183.55,52013.0,181.9074,182.185,181.7687,181.9669,52013.0
2025-01-10 15:40:00,183.53,183.69,183.42,183.44,173312.0,181.9471,182.1057,181.838,181.8579,173312.0
2025-01-10 15:50:00,183.43,183.68,183.35,183.55,357595.0,181.848,182.0958,181.7687,181.9669,357595.0
2025-01-13 09:30:00,183.05,183.75,182.97,183.5,234837.0,181.4712,182.1652,181.3919,181.9174,234837.0
2025-01-13 09:40:00,183.44,183.91,183.43,183.89,89500.0,181.8579,182.3238,181.848,182.304,89500.0
2025-01-13 09:50:00,183.9,184.25,183.74,184.16,42267.0,182.3139,182.6609,182.1553,182.5717,42267.0
2025-01-13 10:00:00,184.22,184.3,183.96,184.03,148568.0,182.6311,182.7105,182.3734,182.4428,148568.0
2025-01-13 10:10:00,184.05,184.2,183.85,184.18,60311.0,182.4626,182.6113,182.2643,182.5915,60311.0
2025-01-13 10:20:00,184.13,184.24,183.82,183.88,48177.0,182.5419,182.651,182.2346,182.2941,48177.0
2025-01-13 10:30:00,183.9,184.32,183.87,184.3,47900.0,182.3139,182.7303,182.2842,182.7105,47900.0
2025-01-13 10:40:00,184.35,184.52,184.21,184.37,44177.0,182.76,182.9286,182.6212,182.7799,44177.0
2025-01-13 10:50:00,184.35,184.42,184.25,184.42,25834.0,182.76,182.8294,182.6609,182.8294,25834.0
2025-01-13 11:00:00,184.4,184.42,184.1,184.2,256359.0,182.8096,182.8294,182.5122,182.6113,256359.0
2025-01-13 11:10:00,184.21,184.3,184.11,184.24,104454.0,182.6212,182.7105,182.5221,182.651,104454.0
2025-01-13 11:20:00,184.26,184.49,184.21,184.22,949849.0,182.6708,182.8988,182.6212,182.6311,949849.0
2025-01-13 11:30:00,184.19,184.33,183.94,183.94,93062.0,182.6014,182.7402,182.3536,182.3536,93062.0
2025-01-13 11:40:00,183.99,184.29,183.99,184.1,63551.0,182.4031,182.7005,182.4031,182.5122,63551.0
2025-01-13 11:50:00,184.06,184.08,183.7,183.72,55799.0,182.4725,182.4924,182.1156,182.1355,55799.0
2025-01-13 12:00:00,183.71,184.1,183.71,184.1,15208.0,182.1255,182.5122,182.1255,182.5122,15208.0
2025-01-13 12:10:00,184.1,184.26,184.0,184.23,69597.0,182.5122,182.6708,182.413,182.6411,69597.0
2025-01-13 12:20:00,184.2,184.3,184.13,184.17,84524.0,182.6113,182.7105,182.5419,182.5816,84524.0
2025-01-13 12:30:00,184.12,184.21,184.03,184.05,48645.0,182.532,182.6212,182.4428,182.4626,48645.0
2025-01-13 12:40:00,184.04,184.25,184.04,184.18,29535.0,182.4527,182.6609,182.4527,182.5915,29535.0
2025-01-13 12:50:00,184.22,184.55,184.21,184.54,45047.0,182.6311,182.9583,182.6212,182.9484,45047.0
2025-01-13 13:00:00,184.54,184.62,184.38,184.55,65234.0,182.9484,183.0277,182.7898,182.9583,65234.0
2025-01-13 13:10:00,184.56,184.6,184.49,184.54,32479.0,182.9682,183.0079,182.8988,182.9484,32479.0
2025-01-13 13:20:00,184.56,184.68,184.49,184.68,14514.0,182.9682,183.0872,182.8988,183.0872,14514.0
2025-01-13 13:30:00,184.66,184.82,184.64,184.81,32374.0,183.0674,183.226,183.0475,183.2161,32374.0
2025-01-13 13:40:00,184.77,184.9,184.69,184.9,35257.0,183.1764,183.3053,183.0971,183.3053,35257.0
2025-01-13 13:50:00,184.88,184.92,184.75,184.91,18370.0,183.2855,183.3251,183.1566,183.3152,18370.0
2025-01-13 14:00:00,184.87,184.88,184.65,184.8,38273.0,183.2755,183.2855,183.0574,183.2061,38273.0
2025-01-13 14:10:00,184.82,184.93,184.72,184.73,20842.0,183.226,183.335,183.1268,183.1367,20842.0
2025-01-13 14:20:00,184.75,185.02,184.75,185.02,11358.0,183.1566,183.4242,183.1566,183.4242,11358.0
2025-01-13 14:30:00,185.01,185.05,184.81,185.04,228411.0,183.4143,183.454,183.2161,183.4441,228411.0
2025-01-13 14:40:00,185.04,185.13,184.86,184.91,21464.0,183.4441,183.5333,183.2656,183.3152,21464.0
2025-01-13 14:50:00,184.84,185.06,184.78,184.98,64924.0,183.2458,183.4639,183.1863,183.3846,64924.0
2025-01-13 15:00:00,184.95,185.15,184.85,185.06,266549.0,183.3549,183.5531,183.2557,183.4639,266549.0
2025-01-13 15:10:00,185.09,185.13,185.01,185.13,33002.0,183.4936,183.5333,183.4143,183.5333,33002.0
2025-01-13 15:20:00,185.13,185.14,184.95,185.0,31695.0,183.5333,183.5432,183.3549,183.4044,31695.0
2025-01-13 15:30:00,184.97,185.1,184.93,185.01,25027.0,183.3747,183.5036,183.335,183.4143,25027.0
2025-01-13 15:40:00,185.06,185.06,184.85,184.93,52310.0,183.4639,183.4639,183.2557,183.335,52310.0
2025-01-13 15:50:00,184.92,185.27,184.92,185.22,260101.0,183.3251,183.6721,183.3251,183.6225,260101.0
2025-01-14 09:30:00,185.81,186.2,185.81,185.99,60313.0,184.2074,184.5941,184.2074,184.3859,60313.0
2025-01-14 09:40:00,186.02,186.28,185.94,186.02,35352.0,184.4156,184.6734,184.3363,184.4156,35352.0
2025-01-14 09:50:00,186.02,186.02,185.7,185.81,21040.0,184.4156,184.4156,184.0984,184.2074,21040.0
2025-01-14 10:00:00,185.85,186.37,185.84,186.16,20413.0,184.2471,184.7626,184.2372,184.5544,20413.0
2025-01-14 10:10:00,186.17,186.27,186.08,186.18,48684.0,184.5643,184.6635,184.4751,184.5742,48684.0
2025-01-14 10:20:00,186.16,186.31,186.04,186.23,34170.0,184.5544,184.7031,184.4355,184.6238,34170.0
2025-01-14 10:30:00,186.17,186.29,186.15,186.28,10996.0,184.5643,184.6833,184.5445,184.6734,10996.0
2025-01-14 10:40:00,186.26,186.49,186.26,186.36,25424.0,184.6536,184.8816,184.6536,184.7527,25424.0
2025-01-14 10:50:00,186.29,186.39,186.18,186.22,31978.0,184.6833,184.7824,184.5742,184.6139,31978.0
2025-01-14 11:00:00,186.22,186.24,185.72,185.9,63803.0,184.6139,184.6337,184.1182,184.2967,63803.0
2025-01-14 11:10:00,185.87,185.96,185.71,185.86,16925.0,184.2669,184.3561,184.1083,184.257,16925.0
2025-01-14 11:20:00,185.9,186.07,185.79,185.9,13935.0,184.2967,184.4652,184.1876,184.2967,13935.0
2025-01-14 11:30:00,185.82,185.94,185.68,185.75,18119.0,184.2173,184.3363,184.0786,184.148,18119.0
2025-01-14 11:40:00,185.77,185.78,185.47,185.48,16788.0,184.1678,184.1777,183.8704,183.8803,16788.0
2025-01-14 11:50:00,185.45,185.55,185.32,185.32,16028.0,183.8505,183.9497,183.7217,183.7217,16028.0
2025-01-14 12:00:00,185.26,185.53,185.26,185.46,13803.0,183.6622,183.9298,183.6622,183.8605,13803.0
2025-01-14 12:10:00,185.43,185.67,185.43,185.54,17493.0,183.8307,184.0686,183.8307,183.9398,17493.0
2025-01-14 12:20:00,185.48,185.65,185.39,185.56,37227.0,183.8803,184.0488,183.7911,183.9596,37227.0
2025-01-14 12:30:00,185.56,185.59,185.38,185.58,15432.0,183.9596,183.9893,183.7811,183.9794,15432.0
2025-01-14 12:40:00,185.55,185.79,185.54,185.77,10423.0,183.9497,184.1876,183.9398,184.1678,10423.0
2025-01-14 12:50:00,185.79,185.95,185.79,185.92,34429.0,184.1876,184.3462,184.1876,184.3165,34429.0
2025-01-14 13:00:00,185.9,186.12,185.9,186.08,53500.0,184.2967,184.5148,184.2967,184.4751,53500.0
2025-01-14 13:10:00,186.13,186.25,186.05,186.22,12856.0,184.5247,184.6436,184.4454,184.6139,12856.0
2025-01-14 13:20:00,186.22,186.43,186.22,186.4,19740.0,184.6139,184.8221,184.6139,184.7923,19740.0
2025-01-14 13:30:00,186.4,186.65,186.38,186.65,14723.0,184.7923,185.0402,184.7725,185.0402,14723.0
2025-01-14 13:40:00,186.66,186.82,186.65,186.81,17565.0,185.0501,185.2087,185.0402,185.1988,17565.0
2025-01-14 13:50:00,186.81,186.87,186.78,186.83,24427.0,185.1988,185.2583,185.1691,185.2186,24427.0
2025-01-14 14:00:00,186.76,186.77,186.62,186.69,6399.0,185.1492,185.1592,185.0104,185.0798,6399.0
2025-01-14 14:10:00,186.68,186.83,186.62,186.8,15133.0,185.0699,185.2186,185.0104,185.1889,15133.0
2025-01-14 14:20:00,186.82,186.88,186.68,186.68,48747.0,185.2087,185.2682,185.0699,185.0699,48747.0
2025-01-14 14:30:00,186.7,186.91,186.69,186.86,12813.0,185.0898,185.2979,185.0798,185.2484,12813.0
2025-01-14 14:40:00,186.84,186.88,186.75,186.75,122047.0,185.2286,185.2682,185.1393,185.1393,122047.0
2025-01-14 14:50:00,186.73,186.73,186.26,186.28,13226.0,185.1195,185.1195,184.6536,184.6734,13226.0
2025-01-14 15:00:00,186.33,186.38,185.99,186.19,20049.0,184.7229,184.7725,184.3859,184.5842,20049.0
2025-01-14 15:10:00,186.18,186.42,186.17,186.4,51763.0,184.5742,184.8122,184.5643,184.7923,51763.0
2025-01-14 15:20:00,186.43,186.59,186.34,186.53,23335.0,184.8221,184.9807,184.7329,184.9212,23335.0
2025-01-14 15:30:00,186.56,186.59,186.35,186.35,28499.0,184.951,184.9807,184.7428,184.7428,28499.0
2025-01-14 15:40:00,186.34,186.62,186.3,186.54,90676.0,184.7329,185.0104,184.6932,184.9311,90676.0
2025-01-14 15:50:00,186.55,186.89,186.54,186.86,175823.0,184.9411,185.2781,184.9311,185.2484,175823.0
2025-01-15 09:30:00,189.51,189.63,189.26,189.36,81084.0,187.8755,187.9945,187.6277,187.7268,81084.0
2025-01-15 09:40:00,189.36,189.58,189.33,189.56,18021.0,187.7268,187.9449,187.6971,187.9251,18021.0
2025-01-15 09:50:00,189.52,189.63,189.27,189.56,23668.0,187.8854,187.9945,187.6376,187.9251,23668.0
2025-01-15 10:00:00,189.61,189.61,189.24,189.46,39955.0,187.9747,187.9747,187.6079,187.826,39955.0
2025-01-15 10:10:00,189.49,189.61,189.43,189.47,135688.0,187.8557,187.9747,187.7962,187.8359,135688.0
2025-01-15 10:20:00,189.42,189.42,189.19,189.22,122128.0,187.7863,187.7863,187.5583,187.588,122128.0
2025-01-15 10:30:00,189.3,189.3,188.79,188.81,51560.0,187.6673,187.6673,187.1617,187.1816,51560.0
2025-01-15 10:40:00,188.78,189.07,188.74,188.76,22818.0,187.1518,187.4393,187.1122,187.132,22818.0
2025-01-15 10:50:00,188.75,188.92,188.69,188.84,11903.0,187.1221,187.2906,187.0626,187.2113,11903.0
2025-01-15 11:00:00,188.88,188.97,188.79,188.84,13574.0,187.251,187.3402,187.1617,187.2113,13574.0
2025-01-15 11:10:00,188.9,188.96,188.55,188.59,12322.0,187.2708,187.3303,186.9238,186.9635,12322.0
2025-01-15 11:20:00,188.57,188.87,188.57,188.68,14092.0,186.9436,187.241,186.9436,187.0527,14092.0
2025-01-15 11:30:00,188.66,188.66,188.36,188.46,28283.0,187.0329,187.0329,186.7354,186.8346,28283.0
2025-01-15 11:40:00,188.51,188.51,188.39,188.48,5972.0,186.8841,186.8841,186.7652,186.8544,5972.0
2025-01-15 11:50:00,188.45,188.62,188.44,188.58,28144.0,186.8247,186.9932,186.8148,186.9535,28144.0
2025-01-15 12:00:00,188.6,188.77,188.59,188.75,20100.0,186.9734,187.1419,186.9635,187.1221,20100.0
2025-01-15 12:10:00,188.75,188.9,188.68,188.68,67523.0,187.1221,187.2708,187.0527,187.0527,67523.0
2025-01-15 12:20:00,188.66,188.75,188.58,188.74,18735.0,187.0329,187.1221,186.9535,187.1122,18735.0
2025-01-15 12:30:00,188.75,188.87,188.68,188.87,15277.0,187.1221,187.241,187.0527,187.241,15277.0
2025-01-15 12:40:00,188.83,188.87,188.79,188.79,8402.0,187.2014,187.241,187.1617,187.1617,8402.0
2025-01-15 12:50:00,188.75,188.81,188.64,188.68,50833.0,187.1221,187.1816,187.013,187.0527,50833.0
2025-01-15 13:00:00,188.71,188.81,188.68,188.7,5682.0,187.0824,187.1816,187.0527,187.0725,5682.0
2025-01-15 13:10:00,188.71,188.87,188.68,188.87,13932.0,187.0824,187.241,187.0527,187.241,13932.0
2025-01-15 13:20:00,188.85,188.91,188.85,188.91,3837.0,187.2212,187.2807,187.2212,187.2807,3837.0
2025-01-15 13:30:00,188.91,189.01,188.9,189.01,16785.0,187.2807,187.3798,187.2708,187.3798,16785.0
2025-01-15 13:40:00,188.99,189.07,188.98,188.99,15724.0,187.36,187.4393,187.3501,187.36,15724.0
2025-01-15 13:50:00,189.01,189.11,189.01,189.07,25427.0,187.3798,187.479,187.3798,187.4393,25427.0
2025-01-15 14:00:00,189.09,189.15,189.06,189.07,19546.0,187.4591,187.5186,187.4294,187.4393,19546.0
2025-01-15 14:10:00,189.07,189.07,188.99,189.01,18226.0,187.4393,187.4393,187.36,187.3798,18226.0
2025-01-15 14:20:00,189.04,189.14,188.96,189.13,21449.0,187.4096,187.5087,187.3303,187.4988,21449.0
2025-01-15 14:30:00,189.13,189.31,189.13,189.31,6131.0,187.4988,187.6772,187.4988,187.6772,6131.0
2025-01-15 14:40:00,189.34,189.34,189.17,189.27,12532.0,187.707,187.707,187.5385,187.6376,12532.0
2025-01-15 14:50:00,189.26,189.31,189.18,189.23,28909.0,187.6277,187.6772,187.5484,187.5979,28909.0
2025-01-15 15:00:00,189.22,189.35,189.22,189.34,7622.0,187.588,187.7169,187.588,187.707,7622.0
2025-01-15 15:10:00,189.37,189.39,189.22,189.24,17682.0,187.7367,187.7566,187.588,187.6079,17682.0
2025-01-15 15:20:00,189.23,189.37,189.22,189.3,36321.0,187.5979,187.7367,187.588,187.6673,36321.0
2025-01-15 15:30:00,189.28,189.33,189.15,189.15,21593.0,187.6475,187.6971,187.5186,187.5186,21593.0
2025-01-15 15:40:00,189.16,189.2,189.06,189.14,102029.0,187.5285,187.5682,187.4294,187.5087,102029.0
2025-01-15 15:50:00,189.13,189.2,188.91,188.91,279115.0,187.4988,187.5682,187.2807,187.2807,279115.0
2025-01-16 09:30:00,188.84,189.39,188.7,189.11,93812.0,187.2113,187.7566,187.0725,187.479,93812.0
2025-01-16 09:40:00,189.14,189.19,188.83,188.85,23122.0,187.5087,187.5583,187.2014,187.2212,23122.0
2025-01-16 09:50:00,188.82,188.9,188.58,188.59,27942.0,187.1915,187.2708,186.9535,186.9635,27942.0
2025-01-16 10:00:00,188.61,188.87,188.43,188.85,59444.0,186.9833,187.241,186.8048,187.2212,59444.0
2025-01-16 10:10:00,188.92,188.92,188.69,188.83,29337.0,187.2906,187.2906,187.0626,187.2014,29337.0
2025-01-16 10:20:00,188.87,188.95,188.76,188.85,8343.0,187.241,187.3204,187.132,187.2212,8343.0
2025-01-16 10:30:00,188.88,189.09,188.83,189.04,16922.0,187.251,187.4591,187.2014,187.4096,16922.0
2025-01-16 10:40:00,189.03,189.11,188.74,189.05,21073.0,187.3997,187.479,187.1122,187.4195,21073.0
2025-01-16 10:50:00,189.07,189.34,189.07,189.32,38702.0,187.4393,187.707,187.4393,187.6872,38702.0
2025-01-16 11:00:00,189.31,189.58,189.31,189.52,23499.0,187.6772,187.9449,187.6772,187.8854,23499.0
2025-01-16 11:10:00,189.52,189.52,189.21,189.31,225871.0,187.8854,187.8854,187.5781,187.6772,225871.0
2025-01-16 11:20:00,189.31,189.67,189.19,189.66,47081.0,187.6772,188.0341,187.5583,188.0242,47081.0
2025-01-16 11:30:00,189.65,189.74,189.59,189.65,8432.0,188.0143,188.1035,187.9548,188.0143,8432.0
2025-01-16 11:40:00,189.65,189.72,189.51,189.69,29270.0,188.0143,188.0837,187.8755,188.054,29270.0
2025-01-16 11:50:00,189.77,189.87,189.71,189.87,9519.0,188.1333,188.2324,188.0738,188.2324,9519.0
2025-01-16 12:00:00,189.82,189.95,189.82,189.92,25262.0,188.1828,188.3117,188.1828,188.282,25262.0
2025-01-16 12:10:00,189.9,189.93,189.78,189.83,69996.0,188.2622,188.2919,188.1432,188.1928,69996.0
2025-01-16 12:20:00,189.83,189.89,189.75,189.88,22453.0,188.1928,188.2522,188.1135,188.2423,22453.0
2025-01-16 12:30:00,189.89,189.89,189.73,189.74,14466.0,188.2522,188.2522,188.0936,188.1035,14466.0
2025-01-16 12:40:00,189.72,189.77,189.7,189.74,12167.0,188.0837,188.1333,188.0639,188.1035,12167.0
2025-01-16 12:50:00,189.74,189.75,189.62,189.68,8246.0,188.1035,188.1135,187.9846,188.0441,8246.0
2025-01-16 13:00:00,189.66,189.8,189.63,189.73,9252.0,188.0242,188.163,187.9945,188.0936,9252.0
2025-01-16 13:10:00,189.73,189.8,189.71,189.76,13909.0,188.0936,188.163,188.0738,188.1234,13909.0
2025-01-16 13:20:00,189.77,189.82,189.68,189.72,29279.0,188.1333,188.1828,188.0441,188.0837,29279.0
2025-01-16 13:30:00,189.7,189.75,189.63,189.65,20608.0,188.0639,188.1135,187.9945,188.0143,20608.0
2025-01-16 13:40:00,189.67,189.73,189.51,189.64,28116.0,188.0341,188.0936,187.8755,188.0044,28116.0
2025-01-16 13:50:00,189.64,189.7,189.48,189.51,93088.0,188.0044,188.0639,187.8458,187.8755,93088.0
2025-01-16 14:00:00,189.5,189.61,189.42,189.59,30756.0,187.8656,187.9747,187.7863,187.9548,30756.0
2025-01-16 14:10:00,189.58,189.72,189.58,189.7,19428.0,187.9449,188.0837,187.9449,188.0639,19428.0
2025-01-16 14:20:00,189.71,189.8,189.56,189.78,44028.0,188.0738,188.163,187.9251,188.1432,44028.0
2025-01-16 14:30:00,189.8,189.82,189.74,189.81,76004.0,188.163,188.1828,188.1035,188.1729,76004.0
2025-01-16 14:40:00,189.79,189.82,189.73,189.73,21889.0,188.1531,188.1828,188.0936,188.0936,21889.0
2025-01-16 14:50:00,189.73,189.83,189.68,189.77,35499.0,188.0936,188.1928,188.0441,188.1333,35499.0
2025-01-16 15:00:00,189.75,189.85,189.75,189.82,26407.0,188.1135,188.2126,188.1135,188.1828,26407.0
2025-01-16 15:10:00,189.83,189.84,189.73,189.76,27650.0,188.1928,188.2027,188.0936,188.1234,27650.0
2025-01-16 15:20:00,189.76,189.83,189.71,189.75,157837.0,188.1234,188.1928,188.0738,188.1135,157837.0
2025-01-16 15:30:00,189.76,190.11,189.76,190.09,28022.0,188.1234,188.4703,188.1234,188.4505,28022.0
2025-01-16 15:40:00,190.1,190.28,190.09,190.25,54398.0,188.4604,188.6389,188.4505,188.6091,54398.0
2025-01-16 15:50:00,190.25,190.35,190.07,190.14,173094.0,188.6091,188.7083,188.4307,188.5001,173094.0
2025-01-17 09:30:00,191.0,191.01,190.6,190.98,88369.0,189.3527,189.3626,188.9561,189.3328,88369.0
2025-01-17 09:40:00,190.92,191.41,190.91,191.31,26464.0,189.2734,189.7591,189.2634,189.66,26464.0
2025-01-17 09:50:00,191.3,191.37,191.09,191.17,37931.0,189.6501,189.7195,189.4419,189.5212,37931.0
2025-01-17 10:00:00,191.17,191.39,191.09,191.15,15153.0,189.5212,189.7393,189.4419,189.5014,15153.0
2025-01-17 10:10:00,191.13,191.36,191.12,191.27,110129.0,189.4816,189.7096,189.4716,189.6203,110129.0
2025-01-17 10:20:00,191.26,191.48,191.2,191.41,58255.0,189.6104,189.8285,189.5509,189.7591,58255.0
2025-01-17 10:30:00,191.48,191.51,191.31,191.41,35514.0,189.8285,189.8583,189.66,189.7591,35514.0
2025-01-17 10:40:00,191.44,191.59,191.35,191.49,386569.0,189.7889,189.9376,189.6997,189.8384,386569.0
2025-01-17 10:50:00,191.49,191.61,191.47,191.54,31397.0,189.8384,189.9574,189.8186,189.888,31397.0
2025-01-17 11:00:00,191.54,191.63,191.43,191.62,62435.0,189.888,189.9772,189.779,189.9673,62435.0
2025-01-17 11:10:00,191.59,191.74,191.43,191.61,37055.0,189.9376,190.0863,189.779,189.9574,37055.0
2025-01-17 11:20:00,191.64,191.74,191.55,191.56,17084.0,189.9872,190.0863,189.8979,189.9078,17084.0
2025-01-17 11:30:00,191.56,191.68,191.56,191.67,13656.0,189.9078,190.0268,189.9078,190.0169,13656.0
2025-01-17 11:40:00,191.72,191.85,191.67,191.82,10323.0,190.0665,190.1953,190.0169,190.1656,10323.0
2025-01-17 11:50:00,191.85,191.85,191.73,191.76,15085.0,190.1953,190.1953,190.0764,190.1061,15085.0
2025-01-17 12:00:00,191.74,191.75,191.64,191.7,31591.0,190.0863,190.0962,189.9872,190.0466,31591.0
2025-01-17 12:10:00,191.69,191.87,191.69,191.86,15482.0,190.0367,190.2152,190.0367,190.2053,15482.0
2025-01-17 12:20:00,191.89,191.91,191.83,191.86,10204.0,190.235,190.2548,190.1755,190.2053,10204.0
2025-01-17 12:30:00,191.86,191.95,191.84,191.93,34121.0,190.2053,190.2945,190.1854,190.2747,34121.0
2025-01-17 12:40:00,191.92,191.92,191.8,191.82,42238.0,190.2647,190.2647,190.1458,190.1656,42238.0
2025-01-17 12:50:00,191.83,191.84,191.72,191.76,219583.0,190.1755,190.1854,190.0665,190.1061,219583.0
2025-01-17 13:00:00,191.76,191.77,191.66,191.68,15259.0,190.1061,190.116,190.007,190.0268,15259.0
2025-01-17 13:10:00,191.75,191.78,191.58,191.58,17102.0,190.0962,190.1259,189.9277,189.9277,17102.0
2025-01-17 13:20:00,191.59,191.66,191.58,191.58,9308.0,189.9376,190.007,189.9277,189.9277,9308.0
2025-01-17 13:30:00,191.59,191.64,191.51,191.62,23606.0,189.9376,189.9872,189.8583,189.9673,23606.0
2025-01-17 13:40:00,191.61,191.65,191.53,191.62,28092.0,189.9574,189.9971,189.8781,189.9673,28092.0
2025-01-17 13:50:00,191.6,191.64,191.52,191.6,19665.0,189.9475,189.9872,189.8682,189.9475,19665.0
2025-01-17 14:00:00,191.62,191.65,191.56,191.63,9458.0,189.9673,189.9971,189.9078,189.9772,9458.0
2025-01-17 14:10:00,191.63,191.65,191.51,191.51,38059.0,189.9772,189.9971,189.8583,189.8583,38059.0
2025-01-17 14:20:00,191.53,191.66,191.53,191.59,32401.0,189.8781,190.007,189.8781,189.9376,32401.0
2025-01-17 14:30:00,191.56,191.68,191.52,191.59,47652.0,189.9078,190.0268,189.8682,189.9376,47652.0
2025-01-17 14:40:00,191.58,191.6,191.51,191.51,26318.0,189.9277,189.9475,189.8583,189.8583,26318.0
2025-01-17 14:50:00,191.52,191.56,191.46,191.5,36294.0,189.8682,189.9078,189.8087,189.8484,36294.0
2025-01-17 15:00:00,191.5,191.5,191.3,191.45,45858.0,189.8484,189.8484,189.6501,189.7988,45858.0
2025-01-17 15:10:00,191.46,191.59,191.45,191.58,21603.0,189.8087,189.9376,189.7988,189.9277,21603.0
2025-01-17 15:20:00,191.57,191.64,191.56,191.62,19668.0,189.9178,189.9872,189.9078,189.9673,19668.0
2025-01-17 15:30:00,191.63,191.72,191.61,191.72,15489.0,189.9772,190.0665,189.9574,190.0665,15489.0
2025-01-17 15:40:00,191.71,191.71,191.56,191.58,59047.0,190.0565,190.0565,189.9078,189.9277,59047.0
2025-01-17 15:50:00,191.56,191.65,191.44,191.44,140790.0,189.9078,189.9971,189.7889,189.7889,140790.0
2025-01-21 09:30:00,192.31,192.95,192.31,192.93,87712.0,190.6514,191.2859,190.6514,191.266,87712.0
2025-01-21 09:40:00,192.92,193.53,192.92,193.27,58523.0,191.2561,191.8609,191.2561,191.6031,58523.0
2025-01-21 09:50:00,193.23,193.37,193.08,193.29,52091.0,191.5634,191.7022,191.4147,191.6229,52091.0
2025-01-21 10:00:00,193.32,193.32,193.03,193.31,105452.0,191.6527,191.6527,191.3652,191.6427,105452.0
2025-01-21 10:10:00,193.29,193.38,192.97,193.22,101258.0,191.6229,191.7121,191.3057,191.5535,101258.0
2025-01-21 10:20:00,193.23,193.25,193.04,193.17,85490.0,191.5634,191.5833,191.3751,191.504,85490.0
2025-01-21 10:30:00,193.18,193.31,193.09,193.31,37030.0,191.5139,191.6427,191.4246,191.6427,37030.0
2025-01-21 10:40:00,193.3,193.35,193.17,193.2,96253.0,191.6328,191.6824,191.504,191.5337,96253.0
2025-01-21 10:50:00,193.19,193.38,193.08,193.34,61877.0,191.5238,191.7121,191.4147,191.6725,61877.0
2025-01-21 11:00:00,193.33,193.43,193.23,193.41,18102.0,191.6626,191.7617,191.5634,191.7419,18102.0
2025-01-21 11:10:00,193.39,193.56,193.36,193.56,316481.0,191.7221,191.8906,191.6923,191.8906,316481.0
2025-01-21 11:20:00,193.57,193.71,193.54,193.68,46423.0,191.9005,192.0393,191.8708,192.0096,46423.0
2025-01-21 11:30:00,193.66,193.76,193.65,193.67,91448.0,191.9897,192.0889,191.9798,191.9996,91448.0
2025-01-21 11:40:00,193.68,193.82,193.55,193.62,1198727.0,192.0096,192.1483,191.8807,191.9501,1198727.0
2025-01-21 11:50:00,193.61,193.71,193.56,193.64,16235.0,191.9402,192.0393,191.8906,191.9699,16235.0
2025-01-21 12:00:00,193.58,193.68,193.55,193.65,125669.0,191.9104,192.0096,191.8807,191.9798,125669.0
2025-01-21 12:10:00,193.66,193.68,193.58,193.62,29150.0,191.9897,192.0096,191.9104,191.9501,29150.0
2025-01-21 12:20:00,193.62,193.67,193.51,193.64,141571.0,191.9501,191.9996,191.841,191.9699,141571.0
2025-01-21 12:30:00,193.63,193.74,193.59,193.67,28171.0,191.96,192.069,191.9203,191.9996,28171.0
2025-01-21 12:40:00,193.66,193.74,193.58,193.63,62029.0,191.9897,192.069,191.9104,191.96,62029.0
2025-01-21 12:50:00,193.64,193.71,193.61,193.63,53274.0,191.9699,192.0393,191.9402,191.96,53274.0
2025-01-21 13:00:00,193.61,193.7,193.51,193.64,65124.0,191.9402,192.0294,191.841,191.9699,65124.0
2025-01-21 13:10:00,193.65,193.66,193.49,193.6,117860.0,191.9798,191.9897,191.8212,191.9302,117860.0
2025-01-21 13:20:00,193.61,193.67,193.57,193.62,33875.0,191.9402,191.9996,191.9005,191.9501,33875.0
2025-01-21 13:30:00,193.62,193.67,193.55,193.57,30584.0,191.9501,191.9996,191.8807,191.9005,30584.0
2025-01-21 13:40:00,193.58,193.6,193.49,193.52,22325.0,191.9104,191.9302,191.8212,191.8509,22325.0
2025-01-21 13:50:00,193.51,193.63,193.5,193.61,24644.0,191.841,191.96,191.8311,191.9402,24644.0
2025-01-21 14:00:00,193.59,193.62,193.5,193.61,24932.0,191.9203,191.9501,191.8311,191.9402,24932.0
2025-01-21 14:10:00,193.6,193.66,193.57,193.58,43048.0,191.9302,191.9897,191.9005,191.9104,43048.0
2025-01-21 14:20:00,193.58,193.65,193.5,193.53,566628.0,191.9104,191.9798,191.8311,191.8609,566628.0
2025-01-21 14:30:00,193.5,193.53,193.39,193.43,26984.0,191.8311,191.8609,191.7221,191.7617,26984.0
2025-01-21 14:40:00,193.44,193.48,193.4,193.44,40792.0,191.7716,191.8113,191.732,191.7716,40792.0
2025-01-21 14:50:00,193.43,193.49,193.4,193.47,298829.0,191.7617,191.8212,191.732,191.8014,298829.0
2025-01-21 15:00:00,193.47,193.48,193.4,193.47,162336.0,191.8014,191.8113,191.732,191.8014,162336.0
2025-01-21 15:10:00,193.46,193.58,193.44,193.57,44395.0,191.7915,191.9104,191.7716,191.9005,44395.0
2025-01-21 15:20:00,193.58,193.6,193.53,193.53,26907.0,191.9104,191.9302,191.8609,191.8609,26907.0
2025-01-21 15:30:00,193.55,193.55,193.36,193.48,45394.0,191.8807,191.8807,191.6923,191.8113,45394.0
2025-01-21 15:40:00,193.48,193.62,193.46,193.62,63268.0,191.8113,191.9501,191.7915,191.9501,63268.0
2025-01-21 15:50:00,193.61,193.79,193.61,193.76,243183.0,191.9402,192.1186,191.9402,192.0889,243183.0
2025-01-22 09:30:00,193.74,193.76,192.97,193.01,56568.0,192.069,192.0889,191.3057,191.3453,56568.0
2025-01-22 09:40:00,192.99,193.16,192.94,193.0,41578.0,191.3255,191.494,191.2759,191.3354,41578.0
2025-01-22 09:50:00,192.98,193.1,192.84,193.04,123105.0,191.3156,191.4346,191.1768,191.3751,123105.0
2025-01-22 10:00:00,193.05,193.22,192.96,193.17,73595.0,191.385,191.5535,191.2958,191.504,73595.0
2025-01-22 10:10:00,193.19,193.35,193.12,193.28,39548.0,191.5238,191.6824,191.4544,191.613,39548.0
2025-01-22 10:20:00,193.31,193.35,193.15,193.19,57481.0,191.6427,191.6824,191.4841,191.5238,57481.0
2025-01-22 10:30:00,193.19,193.19,192.96,193.04,29455.0,191.5238,191.5238,191.2958,191.3751,29455.0
2025-01-22 10:40:00,193.04,193.08,192.88,192.92,53142.0,191.3751,191.4147,191.2165,191.2561,53142.0
2025-01-22 10:50:00,192.94,193.09,192.9,193.06,15592.0,191.2759,191.4246,191.2363,191.3949,15592.0
2025-01-22 11:00:00,193.06,193.08,192.86,192.94,22855.0,191.3949,191.4147,191.1966,191.2759,22855.0
2025-01-22 11:10:00,192.94,193.01,192.89,192.92,120858.0,191.2759,191.3453,191.2264,191.2561,120858.0
2025-01-22 11:20:00,192.94,193.09,192.92,193.08,13355.0,191.2759,191.4246,191.2561,191.4147,13355.0
2025-01-22 11:30:00,193.08,193.21,193.08,193.2,31497.0,191.4147,191.5436,191.4147,191.5337,31497.0
2025-01-22 11:40:00,193.21,193.22,193.0,193.08,58355.0,191.5436,191.5535,191.3354,191.4147,58355.0
2025-01-22 11:50:00,193.09,193.23,193.05,193.05,42421.0,191.4246,191.5634,191.385,191.385,42421.0
2025-01-22 12:00:00,193.03,193.05,192.9,192.97,25193.0,191.3652,191.385,191.2363,191.3057,25193.0
2025-01-22 12:10:00,192.97,193.06,192.85,193.04,55357.0,191.3057,191.3949,191.1867,191.3751,55357.0
2025-01-22 12:20:00,193.02,193.06,192.92,192.97,42455.0,191.3552,191.3949,191.2561,191.3057,42455.0
2025-01-22 12:30:00,192.95,193.04,192.95,192.98,39835.0,191.2859,191.3751,191.2859,191.3156,39835.0
2025-01-22 12:40:00,193.03,193.03,192.89,192.89,9161.0,191.3652,191.3652,191.2264,191.2264,9161.0
2025-01-22 12:50:00,192.86,192.88,192.76,192.78,8589.0,191.1966,191.2165,191.0975,191.1173,8589.0
2025-01-22 13:00:00,192.75,192.83,192.7,192.83,21295.0,191.0876,191.1669,191.038,191.1669,21295.0
2025-01-22 13:10:00,192.84,193.04,192.84,193.03,42693.0,191.1768,191.3751,191.1768,191.3652,42693.0
2025-01-22 13:20:00,193.05,193.14,193.04,193.13,12318.0,191.385,191.4742,191.3751,191.4643,12318.0
2025-01-22 13:30:00,193.12,193.14,193.08,193.12,18786.0,191.4544,191.4742,191.4147,191.4544,18786.0
2025-01-22 13:40:00,193.13,193.23,193.13,193.19,13983.0,191.4643,191.5634,191.4643,191.5238,13983.0
2025-01-22 13:50:00,193.18,193.18,193.02,193.03,33585.0,191.5139,191.5139,191.3552,191.3652,33585.0
2025-01-22 14:00:00,193.02,193.04,192.94,192.96,23687.0,191.3552,191.3751,191.2759,191.2958,23687.0
2025-01-22 14:10:00,192.97,192.98,192.88,192.92,14045.0,191.3057,191.3156,191.2165,191.2561,14045.0
2025-01-22 14:20:00,192.92,193.02,192.89,192.9,26187.0,191.2561,191.3552,191.2264,191.2363,26187.0
2025-01-22 14:30:00,192.91,193.14,192.89,193.12,29571.0,191.2462,191.4742,191.2264,191.4544,29571.0
2025-01-22 14:40:00,193.12,193.18,193.1,193.13,20294.0,191.4544,191.5139,191.4346,191.4643,20294.0
2025-01-22 14:50:00,193.14,193.18,193.09,193.14,65107.0,191.4742,191.5139,191.4246,191.4742,65107.0
2025-01-22 15:00:00,193.14,193.21,193.1,193.2,19645.0,191.4742,191.5436,191.4346,191.5337,19645.0
2025-01-22 15:10:00,193.22,193.23,193.12,193.12,32024.0,191.5535,191.5634,191.4544,191.4544,32024.0
2025-01-22 15:20:00,193.12,193.13,193.03,193.03,20535.0,191.4544,191.4643,191.3652,191.3652,20535.0
2025-01-22 15:30:00,193.03,193.09,192.95,193.01,30479.0,191.3652,191.4246,191.2859,191.3453,30479.0
2025-01-22 15:40:00,193.0,193.01,192.81,192.85,134969.0,191.3354,191.3453,191.1471,191.1867,134969.0
2025-01-22 15:50:00,192.83,192.9,192.59,192.62,100409.0,191.1669,191.2363,190.929,190.9587,100409.0
2025-01-23 09:30:00,192.9,193.1,192.85,192.86,131412.0,191.2363,191.4346,191.1867,191.1966,131412.0
2025-01-23 09:40:00,192.82,193.04,192.78,192.84,12291.0,191.157,191.3751,191.1173,191.1768,12291.0
2025-01-23 09:50:00,192.87,193.0,192.8,192.97,39295.0,191.2065,191.3354,191.1371,191.3057,39295.0
2025-01-23 10:00:00,192.99,192.99,192.76,192.78,28078.0,191.3255,191.3255,191.0975,191.1173,28078.0
2025-01-23 10:10:00,192.72,192.79,192.59,192.76,38261.0,191.0578,191.1272,190.929,191.0975,38261.0
2025-01-23 10:20:00,192.77,192.77,192.5,192.5,17892.0,191.1074,191.1074,190.8397,190.8397,17892.0
2025-01-23 10:30:00,192.51,192.64,192.51,192.55,12598.0,190.8496,190.9785,190.8496,190.8893,12598.0
2025-01-23 10:40:00,192.52,192.89,192.5,192.86,347011.0,190.8596,191.2264,190.8397,191.1966,347011.0
2025-01-23 10:50:00,192.88,193.06,192.88,193.06,34097.0,191.2165,191.3949,191.2165,191.3949,34097.0
2025-01-23 11:00:00,193.09,193.32,193.09,193.25,9842.0,191.4246,191.6527,191.4246,191.5833,9842.0
2025-01-23 11:10:00,193.26,193.45,193.13,193.44,43681.0,191.5932,191.7815,191.4643,191.7716,43681.0
2025-01-23 11:20:00,193.44,193.63,193.36,193.38,17817.0,191.7716,191.96,191.6923,191.7121,17817.0
2025-01-23 11:30:00,193.4,193.4,193.29,193.29,13032.0,191.732,191.732,191.6229,191.6229,13032.0
2025-01-23 11:40:00,193.28,193.43,193.24,193.37,45950.0,191.613,191.7617,191.5734,191.7022,45950.0
2025-01-23 11:50:00,193.39,193.39,193.3,193.32,20910.0,191.7221,191.7221,191.6328,191.6527,20910.0
2025-01-23 12:00:00,193.31,193.49,193.28,193.47,14582.0,191.6427,191.8212,191.613,191.8014,14582.0
2025-01-23 12:10:00,193.49,193.55,193.47,193.49,9994.0,191.8212,191.8807,191.8014,191.8212,9994.0
2025-01-23 12:20:00,193.49,193.61,193.43,193.57,19224.0,191.8212,191.9402,191.7617,191.9005,19224.0
2025-01-23 12:30:00,193.61,193.7,193.55,193.65,9280.0,191.9402,192.0294,191.8807,191.9798,9280.0
2025-01-23 12:40:00,193.62,193.72,193.6,193.69,12425.0,191.9501,192.0492,191.9302,192.0195,12425.0
2025-01-23 12:50:00,193.7,193.79,193.7,193.78,15713.0,192.0294,192.1186,192.0294,192.1087,15713.0
2025-01-23 13:00:00,193.78,193.85,193.78,193.84,11405.0,192.1087,192.1781,192.1087,192.1682,11405.0
2025-01-23 13:10:00,193.84,193.92,193.82,193.87,46997.0,192.1682,192.2475,192.1483,192.1979,46997.0
2025-01-23 13:20:00,193.85,193.87,193.74,193.78,107752.0,192.1781,192.1979,192.069,192.1087,107752.0
2025-01-23 13:30:00,193.81,193.84,193.65,193.65,235298.0,192.1384,192.1682,191.9798,191.9798,235298.0
2025-01-23 13:40:00,193.66,193.68,193.63,193.64,11622.0,191.9897,192.0096,191.96,191.9699,11622.0
2025-01-23 13:50:00,193.65,193.74,193.61,193.67,27378.0,191.9798,192.069,191.9402,191.9996,27378.0
2025-01-23 14:00:00,193.68,193.76,193.65,193.75,14398.0,192.0096,192.0889,191.9798,192.079,14398.0
2025-01-23 14:10:00,193.74,193.74,193.64,193.64,16356.0,192.069,192.069,191.9699,191.9699,16356.0
2025-01-23 14:20:00,193.61,193.76,193.61,193.71,17333.0,191.9402,192.0889,191.9402,192.0393,17333.0
2025-01-23 14:30:00,193.68,193.75,193.59,193.6,20544.0,192.0096,192.079,191.9203,191.9302,20544.0
2025-01-23 14:40:00,193.62,193.71,193.62,193.7,17052.0,191.9501,192.0393,191.9501,192.0294,17052.0
2025-01-23 14:50:00,193.68,193.73,193.65,193.65,30583.0,192.0096,192.0591,191.9798,191.9798,30583.0
2025-01-23 15:00:00,193.65,193.69,193.61,193.66,80196.0,191.9798,192.0195,191.9402,191.9897,80196.0
2025-01-23 15:10:00,193.67,193.75,193.65,193.71,34259.0,191.9996,192.079,191.9798,192.0393,34259.0
2025-01-23 15:20:00,193.72,193.76,193.67,193.7,46773.0,192.0492,192.0889,191.9996,192.0294,46773.0
2025-01-23 15:30:00,193.7,193.71,193.57,193.57,36502.0,192.0294,192.0393,191.9005,191.9005,36502.0
2025-01-23 15:40:00,193.56,193.74,193.55,193.69,28856.0,191.8906,192.069,191.8807,192.0195,28856.0
2025-01-23 15:50:00,193.7,193.97,193.68,193.97,221028.0,192.0294,192.2971,192.0096,192.2971,221028.0
2025-01-24 09:30:00,193.61,193.98,193.61,193.9,75565.0,191.9402,192.307,191.9402,192.2277,75565.0
2025-01-24 09:40:00,193.93,194.08,193.74,193.76,49143.0,192.2574,192.4061,192.069,192.0889,49143.0
2025-01-24 09:50:00,193.74,193.81,193.41,193.68,81247.0,192.069,192.1384,191.7419,192.0096,81247.0
2025-01-24 10:00:00,193.65,193.84,193.55,193.81,51443.0,191.9798,192.1682,191.8807,192.1384,51443.0
2025-01-24 10:10:00,193.81,194.05,193.7,193.95,40013.0,192.1384,192.3764,192.0294,192.2772,40013.0
2025-01-24 10:20:00,193.97,194.0,193.87,193.98,15501.0,192.2971,192.3268,192.1979,192.307,15501.0
2025-01-24 10:30:00,193.93,193.93,193.78,193.8,248470.0,192.2574,192.2574,192.1087,192.1285,248470.0
2025-01-24 10:40:00,193.82,194.03,193.82,194.03,96568.0,192.1483,192.3565,192.1483,192.3565,96568.0
2025-01-24 10:50:00,194.03,194.1,193.86,193.9,33342.0,192.3565,192.4259,192.188,192.2277,33342.0
2025-01-24 11:00:00,193.89,194.07,193.88,194.04,15873.0,192.2177,192.3962,192.2078,192.3665,15873.0
2025-01-24 11:10:00,194.08,194.17,194.02,194.13,22385.0,192.4061,192.4953,192.3466,192.4557,22385.0
2025-01-24 11:20:00,194.1,194.19,194.09,194.17,20069.0,192.4259,192.5152,192.416,192.4953,20069.0
2025-01-24 11:30:00,194.18,194.22,194.18,194.21,23509.0,192.5052,192.5449,192.5052,192.535,23509.0
2025-01-24 11:40:00,194.2,194.22,194.15,194.21,98208.0,192.5251,192.5449,192.4755,192.535,98208.0
2025-01-24 11:50:00,194.19,194.28,194.14,194.19,22968.0,192.5152,192.6044,192.4656,192.5152,22968.0
2025-01-24 12:00:00,194.21,194.33,194.11,194.32,11838.0,192.535,192.654,192.4358,192.644,11838.0
2025-01-24 12:10:00,194.3,194.3,194.16,194.21,50765.0,192.6242,192.6242,192.4854,192.535,50765.0
2025-01-24 12:20:00,194.21,194.41,194.2,194.28,19814.0,192.535,192.7333,192.5251,192.6044,19814.0
2025-01-24 12:30:00,194.26,194.33,194.23,194.32,141764.0,192.5846,192.654,192.5548,192.644,141764.0
2025-01-24 12:40:00,194.31,194.32,194.22,194.25,10963.0,192.6341,192.644,192.5449,192.5746,10963.0
2025-01-24 12:50:00,194.23,194.25,194.05,194.07,22408.0,192.5548,192.5746,192.3764,192.3962,22408.0
2025-01-24 13:00:00,194.06,194.11,194.05,194.11,11737.0,192.3863,192.4358,192.3764,192.4358,11737.0
2025-01-24 13:10:00,194.08,194.11,193.97,194.0,35928.0,192.4061,192.4358,192.2971,192.3268,35928.0
2025-01-24 13:20:00,194.03,194.03,193.98,194.0,18870.0,192.3565,192.3565,192.307,192.3268,18870.0
2025-01-24 13:30:00,194.0,194.08,194.0,194.07,19311.0,192.3268,192.4061,192.3268,192.3962,19311.0
2025-01-24 13:40:00,194.05,194.11,194.01,194.03,16978.0,192.3764,192.4358,192.3367,192.3565,16978.0
2025-01-24 13:50:00,194.04,194.1,193.9,193.98,19584.0,192.3665,192.4259,192.2277,192.307,19584.0
2025-01-24 14:00:00,193.96,194.0,193.86,193.9,119571.0,192.2871,192.3268,192.188,192.2277,119571.0
2025-01-24 14:10:00,193.9,193.94,193.84,193.85,39349.0,192.2277,192.2673,192.1682,192.1781,39349.0
2025-01-24 14:20:00,193.85,193.96,193.84,193.89,52657.0,192.1781,192.2871,192.1682,192.2177,52657.0
2025-01-24 14:30:00,193.9,193.93,193.87,193.9,41830.0,192.2277,192.2574,192.1979,192.2277,41830.0
2025-01-24 14:40:00,193.9,193.96,193.89,193.91,28320.0,192.2277,192.2871,192.2177,192.2376,28320.0
2025-01-24 14:50:00,193.92,194.0,193.88,193.89,73121.0,192.2475,192.3268,192.2078,192.2177,73121.0
2025-01-24 15:00:00,193.88,193.99,193.86,193.86,31813.0,192.2078,192.3169,192.188,192.188,31813.0
2025-01-24 15:10:00,193.85,193.87,193.77,193.78,26902.0,192.1781,192.1979,192.0988,192.1087,26902.0
2025-01-24 15:20:00,193.77,193.79,193.66,193.68,30148.0,192.0988,192.1186,191.9897,192.0096,30148.0
2025-01-24 15:30:00,193.73,193.73,193.58,193.61,17075.0,192.0591,192.0591,191.9104,191.9402,17075.0
2025-01-24 15:40:00,193.59,193.7,193.58,193.62,19930.0,191.9203,192.0294,191.9104,191.9501,19930.0
2025-01-24 15:50:00,193.64,193.85,193.61,193.8,54108.0,191.9699,192.1781,191.9402,192.1285,54108.0
2025-01-27 09:30:00,192.76,193.8,192.76,193.76,99647.0,191.0975,192.1285,191.0975,192.0889,99647.0
2025-01-27 09:40:00,193.67,193.76,193.41,193.42,21023.0,191.9996,192.0889,191.7419,191.7518,21023.0
2025-01-27 09:50:00,193.36,193.73,193.35,193.71,21247.0,191.6923,192.0591,191.6824,192.0393,21247.0
2025-01-27 10:00:00,193.71,193.75,193.56,193.62,45716.0,192.0393,192.079,191.8906,191.9501,45716.0
2025-01-27 10:10:00,193.57,193.69,193.39,193.5,44439.0,191.9005,192.0195,191.7221,191.8311,44439.0
2025-01-27 10:20:00,193.5,193.79,193.48,193.67,38344.0,191.8311,192.1186,191.8113,191.9996,38344.0
2025-01-27 10:30:00,193.62,193.63,193.25,193.28,22576.0,191.9501,191.96,191.5833,191.613,22576.0
2025-01-27 10:40:00,193.28,193.42,193.16,193.19,10014.0,191.613,191.7518,191.494,191.5238,10014.0
2025-01-27 10:50:00,193.18,193.32,193.15,193.19,51753.0,191.5139,191.6527,191.4841,191.5238,51753.0
2025-01-27 11:00:00,193.18,193.2,193.0,193.14,14959.0,191.5139,191.5337,191.3354,191.4742,14959.0
2025-01-27 11:10:00,193.12,193.4,193.08,193.4,38724.0,191.4544,191.732,191.4147,191.732,38724.0
2025-01-27 11:20:00,193.42,193.46,193.21,193.32,481304.0,191.7518,191.7915,191.5436,191.6527,481304.0
2025-01-27 11:30:00,193.35,193.58,193.3,193.41,42009.0,191.6824,191.9104,191.6328,191.7419,42009.0
2025-01-27 11:40:00,193.41,193.46,193.3,193.31,9258.0,191.7419,191.7915,191.6328,191.6427,9258.0
2025-01-27 11:50:00,193.27,193.48,193.2,193.4,67354.0,191.6031,191.8113,191.5337,191.732,67354.0
2025-01-27 12:00:00,193.37,193.48,193.28,193.34,30843.0,191.7022,191.8113,191.613,191.6725,30843.0
2025-01-27 12:10:00,193.46,193.58,193.45,193.49,20788.0,191.7915,191.9104,191.7815,191.8212,20788.0
2025-01-27 12:20:00,193.5,193.87,193.5,193.78,17915.0,191.8311,192.1979,191.8311,192.1087,17915.0
2025-01-27 12:30:00,193.83,193.86,193.78,193.79,44321.0,192.1583,192.188,192.1087,192.1186,44321.0
2025-01-27 12:40:00,193.81,193.88,193.65,193.66,116088.0,192.1384,192.2078,191.9798,191.9897,116088.0
2025-01-27 12:50:00,193.62,193.62,193.5,193.51,39920.0,191.9501,191.9501,191.8311,191.841,39920.0
2025-01-27 13:00:00,193.51,193.56,193.39,193.46,62255.0,191.841,191.8906,191.7221,191.7915,62255.0
2025-01-27 13:10:00,193.43,193.49,193.4,193.41,108012.0,191.7617,191.8212,191.732,191.7419,108012.0
2025-01-27 13:20:00,193.41,193.51,193.39,193.46,70371.0,191.7419,191.841,191.7221,191.7915,70371.0
2025-01-27 13:30:00,193.48,193.61,193.33,193.37,78354.0,191.8113,191.9402,191.6626,191.7022,78354.0
2025-01-27 13:40:00,193.36,193.57,193.36,193.56,49307.0,191.6923,191.9005,191.6923,191.8906,49307.0
2025-01-27 13:50:00,193.54,193.62,193.5,193.54,38871.0,191.8708,191.9501,191.8311,191.8708,38871.0
2025-01-27 14:00:00,193.62,193.73,193.59,193.67,309302.0,191.9501,192.0591,191.9203,191.9996,309302.0
2025-01-27 14:10:00,193.69,193.84,193.63,193.84,27916.0,192.0195,192.1682,191.96,192.1682,27916.0
2025-01-27 14:20:00,193.82,194.14,193.82,194.13,27604.0,192.1483,192.4656,192.1483,192.4557,27604.0
2025-01-27 14:30:00,194.11,194.3,194.06,194.27,63416.0,192.4358,192.6242,192.3863,192.5945,63416.0
2025-01-27 14:40:00,194.24,194.28,194.02,194.06,48145.0,192.5647,192.6044,192.3466,192.3863,48145.0
2025-01-27 14:50:00,194.05,194.11,193.94,193.96,57176.0,192.3764,192.4358,192.2673,192.2871,57176.0
2025-01-27 15:00:00,193.95,194.1,193.72,193.81,45028.0,192.2772,192.4259,192.0492,192.1384,45028.0
2025-01-27 15:10:00,193.81,194.09,193.8,194.08,63041.0,192.1384,192.416,192.1285,192.4061,63041.0
2025-01-27 15:20:00,194.12,194.22,194.05,194.05,46144.0,192.4458,192.5449,192.3764,192.3764,46144.0
2025-01-27 15:30:00,194.06,194.1,193.91,193.99,26787.0,192.3863,192.4259,192.2376,192.3169,26787.0
2025-01-27 15:40:00,193.97,194.21,193.97,194.09,18750.0,192.2971,192.535,192.2971,192.416,18750.0
2025-01-27 15:50:00,194.1,194.46,193.98,194.45,209334.0,192.4259,192.7828,192.307,192.7729,209334.0
2025-01-28 09:30:00,194.43,194.43,193.97,194.24,106094.0,192.7531,192.7531,192.2971,192.5647,106094.0
2025-01-28 09:40:00,194.26,194.3,193.5,193.5,63082.0,192.5846,192.6242,191.8311,191.8311,63082.0
2025-01-28 09:50:00,193.49,193.52,193.29,193.4,28793.0,191.8212,191.8509,191.6229,191.732,28793.0
2025-01-28 10:00:00,193.39,193.81,193.36,193.71,54821.0,191.7221,192.1384,191.6923,192.0393,54821.0
2025-01-28 10:10:00,193.7,193.78,193.6,193.73,37562.0,192.0294,192.1087,191.9302,192.0591,37562.0
2025-01-28 10:20:00,193.75,193.81,193.63,193.72,166846.0,192.079,192.1384,191.96,192.0492,166846.0
2025-01-28 10:30:00,193.7,193.94,193.65,193.85,22267.0,192.0294,192.2673,191.9798,192.1781,22267.0
2025-01-28 10:40:00,193.91,194.12,193.84,194.12,10202.0,192.2376,192.4458,192.1682,192.4458,10202.0
2025-01-28 10:50:00,194.1,194.26,194.05,194.13,23990.0,192.4259,192.5846,192.3764,192.4557,23990.0
2025-01-28 11:00:00,194.14,194.25,194.05,194.09,18173.0,192.4656,192.5746,192.3764,192.416,18173.0
2025-01-28 11:10:00,194.09,194.13,193.78,193.78,18353.0,192.416,192.4557,192.1087,192.1087,18353.0
2025-01-28 11:20:00,193.75,193.77,193.23,193.27,20409.0,192.079,192.0988,191.5634,191.6031,20409.0
2025-01-28 11:30:00,193.27,193.3,192.98,193.07,10507.0,191.6031,191.6328,191.3156,191.4048,10507.0
2025-01-28 11:40:00,193.03,193.26,192.96,193.26,7770.0,191.3652,191.5932,191.2958,191.5932,7770.0
2025-01-28 11:50:00,193.18,193.18,192.91,193.14,18234.0,191.5139,191.5139,191.2462,191.4742,18234.0
2025-01-28 12:00:00,193.12,193.23,192.99,193.23,9098.0,191.4544,191.5634,191.3255,191.5634,9098.0
2025-01-28 12:10:00,193.22,193.28,193.19,193.21,16212.0,191.5535,191.613,191.5238,191.5436,16212.0
2025-01-28 12:20:00,193.17,193.22,193.1,193.15,12820.0,191.504,191.5535,191.4346,191.4841,12820.0
2025-01-28 12:30:00,193.22,193.26,193.11,193.12,41259.0,191.5535,191.5932,191.4445,191.4544,41259.0
2025-01-28 12:40:00,193.08,193.18,193.05,193.11,9811.0,191.4147,191.5139,191.385,191.4445,9811.0
2025-01-28 12:50:00,193.22,193.32,193.17,193.22,13669.0,191.5535,191.6527,191.504,191.5535,13669.0
2025-01-28 13:00:00,193.27,193.32,193.22,193.26,12207.0,191.6031,191.6527,191.5535,191.5932,12207.0
2025-01-28 13:10:00,193.29,193.43,193.29,193.41,24603.0,191.6229,191.7617,191.6229,191.7419,24603.0
2025-01-28 13:20:00,193.41,193.45,193.29,193.31,9674.0,191.7419,191.7815,191.6229,191.6427,9674.0
2025-01-28 13:30:00,193.4,193.45,193.34,193.35,22918.0,191.732,191.7815,191.6725,191.6824,22918.0
2025-01-28 13:40:00,193.28,193.29,193.18,193.21,32459.0,191.613,191.6229,191.5139,191.5436,32459.0
2025-01-28 13:50:00,193.25,193.28,193.17,193.17,15142.0,191.5833,191.613,191.504,191.504,15142.0
2025-01-28 14:00:00,193.17,193.21,193.09,193.1,13145.0,191.504,191.5436,191.4246,191.4346,13145.0
2025-01-28 14:10:00,193.09,193.09,192.95,193.01,25116.0,191.4246,191.4246,191.2859,191.3453,25116.0
2025-01-28 14:20:00,193.02,193.15,193.01,193.11,15425.0,191.3552,191.4841,191.3453,191.4445,15425.0
2025-01-28 14:30:00,193.12,193.2,193.1,193.15,18646.0,191.4544,191.5337,191.4346,191.4841,18646.0
2025-01-28 14:40:00,193.13,193.24,193.13,193.21,10213.0,191.4643,191.5734,191.4643,191.5436,10213.0
2025-01-28 14:50:00,193.21,193.36,193.2,193.34,32595.0,191.5436,191.6923,191.5337,191.6725,32595.0
2025-01-28 15:00:00,193.36,193.46,193.32,193.46,17310.0,191.6923,191.7915,191.6527,191.7915,17310.0
2025-01-28 15:10:00,193.44,193.46,193.38,193.43,17949.0,191.7716,191.7915,191.7121,191.7617,17949.0
2025-01-28 15:20:00,193.44,193.48,193.37,193.37,35972.0,191.7716,191.8113,191.7022,191.7022,35972.0
2025-01-28 15:30:00,193.35,193.42,193.31,193.42,24003.0,191.6824,191.7518,191.6427,191.7518,24003.0
2025-01-28 15:40:00,193.41,193.5,193.35,193.37,169948.0,191.7419,191.8311,191.6824,191.7022,169948.0
2025-01-28 15:50:00,193.39,193.61,193.22,193.25,52753.0,191.7221,191.9402,191.5535,191.5833,52753.0
2025-01-29 09:30:00,193.32,193.81,193.32,193.81,84172.0,191.6527,192.1384,191.6527,192.1384,84172.0
2025-01-29 09:40:00,193.81,193.88,193.59,193.84,26715.0,192.1384,192.2078,191.9203,192.1682,26715.0
2025-01-29 09:50:00,193.82,194.09,193.81,194.09,23157.0,192.1483,192.416,192.1384,192.416,23157.0
2025-01-29 10:00:00,194.08,194.4,194.05,194.19,63256.0,192.4061,192.7233,192.3764,192.5152,63256.0
2025-01-29 10:10:00,194.19,194.19,193.92,193.96,87314.0,192.5152,192.5152,192.2475,192.2871,87314.0
2025-01-29 10:20:00,193.93,194.11,193.91,194.0,20838.0,192.2574,192.4358,192.2376,192.3268,20838.0
2025-01-29 10:30:00,194.01,194.09,193.87,194.09,13410.0,192.3367,192.416,192.1979,192.416,13410.0
2025-01-29 10:40:00,194.11,194.26,193.92,193.93,11691.0,192.4358,192.5846,192.2475,192.2574,11691.0
2025-01-29 10:50:00,193.92,193.98,193.86,193.86,42695.0,192.2475,192.307,192.188,192.188,42695.0
2025-01-29 11:00:00,193.87,193.95,193.77,193.88,28776.0,192.1979,192.2772,192.0988,192.2078,28776.0
2025-01-29 11:10:00,193.86,193.88,193.74,193.84,18206.0,192.188,192.2078,192.069,192.1682,18206.0
2025-01-29 11:20:00,193.82,193.86,193.74,193.81,21533.0,192.1483,192.188,192.069,192.1384,21533.0
2025-01-29 11:30:00,193.8,193.91,193.77,193.77,17907.0,192.1285,192.2376,192.0988,192.0988,17907.0
2025-01-29 11:40:00,193.76,193.87,193.68,193.87,14549.0,192.0889,192.1979,192.0096,192.1979,14549.0
2025-01-29 11:50:00,193.88,193.94,193.74,193.75,20147.0,192.2078,192.2673,192.069,192.079,20147.0
2025-01-29 12:00:00,193.75,193.96,193.75,193.88,26818.0,192.079,192.2871,192.079,192.2078,26818.0
2025-01-29 12:10:00,193.84,193.96,193.83,193.95,6873.0,192.1682,192.2871,192.1583,192.2772,6873.0
2025-01-29 12:20:00,193.92,193.98,193.85,193.86,41329.0,192.2475,192.307,192.1781,192.188,41329.0
2025-01-29 12:30:00,193.81,193.87,193.78,193.82,10230.0,192.1384,192.1979,192.1087,192.1483,10230.0
2025-01-29 12:40:00,193.77,193.77,193.65,193.67,6175.0,192.0988,192.0988,191.9798,191.9996,6175.0
2025-01-29 12:50:00,193.67,193.7,193.59,193.66,51625.0,191.9996,192.0294,191.9203,191.9897,51625.0
2025-01-29 13:00:00,193.67,193.71,193.3,193.63,140512.0,191.9996,192.0393,191.6328,191.96,140512.0
2025-01-29 13:10:00,193.59,193.67,193.5,193.64,26359.0,191.9203,191.9996,191.8311,191.9699,26359.0
2025-01-29 13:20:00,193.62,193.74,193.6,193.74,12148.0,191.9501,192.069,191.9302,192.069,12148.0
2025-01-29 13:30:00,193.77,193.78,193.63,193.63,12229.0,192.0988,192.1087,191.96,191.96,12229.0
2025-01-29 13:40:00,193.62,193.74,193.57,193.74,9682.0,191.9501,192.069,191.9005,192.069,9682.0
2025-01-29 13:50:00,193.71,193.71,193.58,193.58,23355.0,192.0393,192.0393,191.9104,191.9104,23355.0
2025-01-29 14:00:00,193.39,193.39,192.91,192.97,17819.0,191.7221,191.7221,191.2462,191.3057,17819.0
2025-01-29 14:10:00,192.96,192.96,192.66,192.74,35265.0,191.2958,191.2958,190.9984,191.0777,35265.0
2025-01-29 14:20:00,192.78,192.78,192.59,192.69,16081.0,191.1173,191.1173,190.929,191.0281,16081.0
2025-01-29 14:30:00,192.64,193.23,192.64,193.21,22437.0,190.9785,191.5634,190.9785,191.5436,22437.0
2025-01-29 14:40:00,193.18,193.6,193.18,193.35,21485.0,191.5139,191.9302,191.5139,191.6824,21485.0
2025-01-29 14:50:00,193.37,193.57,193.15,193.29,25537.0,191.7022,191.9005,191.4841,191.6229,25537.0
2025-01-29 15:00:00,193.24,193.28,192.85,193.05,18211.0,191.5734,191.613,191.1867,191.385,18211.0
2025-01-29 15:10:00,193.02,193.22,192.72,192.96,26182.0,191.3552,191.5535,191.0578,191.2958,26182.0
2025-01-29 15:20:00,193.05,193.51,193.02,193.36,23288.0,191.385,191.841,191.3552,191.6923,23288.0
2025-01-29 15:30:00,193.42,193.47,193.02,193.04,18678.0,191.7518,191.8014,191.3552,191.3751,18678.0
2025-01-29 15:40:00,193.05,193.19,192.92,193.04,40342.0,191.385,191.5238,191.2561,191.3751,40342.0
2025-01-29 15:50:00,193.04,193.27,192.86,192.93,64878.0,191.3751,191.6031,191.1966,191.266,64878.0
2025-01-30 09:30:00,194.01,194.58,194.01,194.56,139873.0,192.3367,192.9018,192.3367,192.882,139873.0
2025-01-30 09:40:00,194.57,194.6,194.36,194.43,52495.0,192.8919,192.9216,192.6837,192.7531,52495.0
2025-01-30 09:50:00,194.44,194.7,194.41,194.53,100791.0,192.763,193.0208,192.7333,192.8522,100791.0
2025-01-30 10:00:00,194.56,194.65,194.3,194.59,44161.0,192.882,192.9712,192.6242,192.9117,44161.0
2025-01-30 10:10:00,194.61,194.68,194.47,194.61,27812.0,192.9315,193.0009,192.7927,192.9315,27812.0
2025-01-30 10:20:00,194.6,194.75,194.28,194.31,71424.0,192.9216,193.0703,192.6044,192.6341,71424.0
2025-01-30 10:30:00,194.31,194.72,194.31,194.72,30497.0,192.6341,193.0406,192.6341,193.0406,30497.0
2025-01-30 10:40:00,194.71,194.81,194.67,194.76,279165.0,193.0307,193.1298,192.991,193.0802,279165.0
2025-01-30 10:50:00,194.74,194.74,194.37,194.46,67129.0,193.0604,193.0604,192.6936,192.7828,67129.0
2025-01-30 11:00:00,194.44,194.62,194.4,194.54,36077.0,192.763,192.9414,192.7233,192.8621,36077.0
2025-01-30 11:10:00,194.5,194.62,194.42,194.49,12848.0,192.8225,192.9414,192.7432,192.8126,12848.0
2025-01-30 11:20:00,194.52,194.74,194.52,194.74,17176.0,192.8423,193.0604,192.8423,193.0604,17176.0
2025-01-30 11:30:00,194.71,194.79,194.61,194.77,12434.0,193.0307,193.11,192.9315,193.0902,12434.0
2025-01-30 11:40:00,194.84,194.85,194.72,194.74,12603.0,193.1596,193.1695,193.0406,193.0604,12603.0
2025-01-30 11:50:00,194.74,194.81,194.7,194.75,37506.0,193.0604,193.1298,193.0208,193.0703,37506.0
2025-01-30 12:00:00,194.72,194.83,194.68,194.68,16191.0,193.0406,193.1496,193.0009,193.0009,16191.0
2025-01-30 12:10:00,194.67,194.69,194.44,194.49,17594.0,192.991,193.0108,192.763,192.8126,17594.0
2025-01-30 12:20:00,194.5,194.56,194.4,194.4,10024.0,192.8225,192.882,192.7233,192.7233,10024.0
2025-01-30 12:30:00,194.45,194.56,194.41,194.53,10818.0,192.7729,192.882,192.7333,192.8522,10818.0
2025-01-30 12:40:00,194.53,194.61,194.45,194.55,40421.0,192.8522,192.9315,192.7729,192.8721,40421.0
2025-01-30 12:50:00,194.54,194.64,194.54,194.63,102500.0,192.8621,192.9613,192.8621,192.9514,102500.0
2025-01-30 13:00:00,194.64,194.88,194.63,194.84,337263.0,192.9613,193.1992,192.9514,193.1596,337263.0
2025-01-30 13:10:00,194.84,194.99,194.8,194.97,9075.0,193.1596,193.3083,193.1199,193.2884,9075.0
2025-01-30 13:20:00,194.99,195.13,194.99,195.1,22756.0,193.3083,193.4471,193.3083,193.4173,22756.0
2025-01-30 13:30:00,195.12,195.39,195.12,195.38,39212.0,193.4371,193.7048,193.4371,193.6949,39212.0
2025-01-30 13:40:00,195.36,195.4,195.32,195.39,19119.0,193.6751,193.7147,193.6354,193.7048,19119.0
2025-01-30 13:50:00,195.37,195.42,195.29,195.31,17794.0,193.685,193.7345,193.6057,193.6255,17794.0
2025-01-30 14:00:00,195.3,195.35,195.24,195.27,21017.0,193.6156,193.6652,193.5561,193.5858,21017.0
2025-01-30 14:10:00,195.25,195.3,195.23,195.27,8497.0,193.566,193.6156,193.5462,193.5858,8497.0
2025-01-30 14:20:00,195.25,195.26,195.18,195.2,13577.0,193.566,193.5759,193.4966,193.5164,13577.0
2025-01-30 14:30:00,195.18,195.18,195.09,195.14,33529.0,193.4966,193.4966,193.4074,193.457,33529.0
2025-01-30 14:40:00,195.11,195.14,195.08,195.11,12690.0,193.4272,193.457,193.3975,193.4272,12690.0
2025-01-30 14:50:00,195.11,195.19,195.08,195.17,14424.0,193.4272,193.5065,193.3975,193.4867,14424.0
2025-01-30 15:00:00,195.18,195.29,195.15,195.27,11329.0,193.4966,193.6057,193.4669,193.5858,11329.0
2025-01-30 15:10:00,195.26,195.3,195.24,195.28,21411.0,193.5759,193.6156,193.5561,193.5958,21411.0
2025-01-30 15:20:00,195.28,195.37,195.27,195.27,24469.0,193.5958,193.685,193.5858,193.5858,24469.0
2025-01-30 15:30:00,195.24,195.25,194.38,194.39,66819.0,193.5561,193.566,192.7035,192.7134,66819.0
2025-01-30 15:40:00,194.29,194.48,193.72,194.44,59517.0,192.6143,192.8027,192.0492,192.763,59517.0
2025-01-30 15:50:00,194.48,195.02,194.48,194.89,124155.0,192.8027,193.338,192.8027,193.2091,124155.0
2025-01-31 09:30:00,194.84,195.02,194.48,194.79,108894.0,193.1596,193.338,192.8027,193.11,108894.0
2025-01-31 09:40:00,194.78,194.95,194.52,194.56,67899.0,193.1001,193.2686,192.8423,192.882,67899.0
2025-01-31 09:50:00,194.56,194.64,194.48,194.54,113047.0,192.882,192.9613,192.8027,192.8621,113047.0
2025-01-31 10:00:00,194.48,194.63,194.35,194.61,135360.0,192.8027,192.9514,192.6738,192.9315,135360.0
2025-01-31 10:10:00,194.66,194.75,194.57,194.62,31934.0,192.9811,193.0703,192.8919,192.9414,31934.0
2025-01-31 10:20:00,194.64,194.98,194.6,194.91,14799.0,192.9613,193.2983,192.9216,193.2289,14799.0
2025-01-31 10:30:00,194.92,195.02,194.88,194.94,16733.0,193.2389,193.338,193.1992,193.2587,16733.0
2025-01-31 10:40:00,195.0,195.0,194.82,194.99,13934.0,193.3182,193.3182,193.1397,193.3083,13934.0
2025-01-31 10:50:00,194.99,195.11,194.86,194.86,229659.0,193.3083,193.4272,193.1794,193.1794,229659.0
2025-01-31 11:00:00,194.93,195.1,194.88,195.1,51970.0,193.2488,193.4173,193.1992,193.4173,51970.0
2025-01-31 11:10:00,195.07,195.19,195.03,195.1,27240.0,193.3876,193.5065,193.3479,193.4173,27240.0
2025-01-31 11:20:00,195.11,195.14,195.01,195.02,29192.0,193.4272,193.457,193.3281,193.338,29192.0
2025-01-31 11:30:00,195.02,195.12,195.01,195.12,41092.0,193.338,193.4371,193.3281,193.4371,41092.0
2025-01-31 11:40:00,195.13,195.22,194.98,195.05,20175.0,193.4471,193.5363,193.2983,193.3677,20175.0
2025-01-31 11:50:00,195.05,195.06,194.93,194.98,17124.0,193.3677,193.3777,193.2488,193.2983,17124.0
2025-01-31 12:00:00,194.97,195.01,194.81,194.92,30325.0,193.2884,193.3281,193.1298,193.2389,30325.0
2025-01-31 12:10:00,195.0,195.09,194.84,195.06,10508.0,193.3182,193.4074,193.1596,193.3777,10508.0
2025-01-31 12:20:00,195.07,195.25,195.06,195.22,7929.0,193.3876,193.566,193.3777,193.5363,7929.0
2025-01-31 12:30:00,195.21,195.31,195.21,195.29,11385.0,193.5264,193.6255,193.5264,193.6057,11385.0
2025-01-31 12:40:00,195.27,195.31,195.22,195.26,8458.0,193.5858,193.6255,193.5363,193.5759,8458.0
2025-01-31 12:50:00,195.22,195.25,195.09,195.09,14944.0,193.5363,193.566,193.4074,193.4074,14944.0
2025-01-31 13:00:00,195.1,195.27,195.06,195.26,275891.0,193.4173,193.5858,193.3777,193.5759,275891.0
2025-01-31 13:10:00,195.27,195.31,194.9,194.95,10525.0,193.5858,193.6255,193.219,193.2686,10525.0
2025-01-31 13:20:00,194.88,194.98,194.47,194.51,86486.0,193.1992,193.2983,192.7927,192.8324,86486.0
2025-01-31 13:30:00,194.47,194.51,193.89,194.06,47304.0,192.7927,192.8324,192.2177,192.3863,47304.0
2025-01-31 13:40:00,194.08,194.41,194.07,194.38,38539.0,192.4061,192.7333,192.3962,192.7035,38539.0
2025-01-31 13:50:00,194.39,194.41,194.05,194.06,4836.0,192.7134,192.7333,192.3764,192.3863,4836.0
2025-01-31 14:00:00,194.02,194.16,193.54,193.64,22828.0,192.3466,192.4854,191.8708,191.9699,22828.0
2025-01-31 14:10:00,193.62,193.97,193.6,193.68,30375.0,191.9501,192.2971,191.9302,192.0096,30375.0
2025-01-31 14:20:00,193.65,193.97,193.61,193.96,36648.0,191.9798,192.2971,191.9402,192.2871,36648.0
2025-01-31 14:30:00,193.95,194.17,193.87,193.95,26795.0,192.2772,192.4953,192.1979,192.2772,26795.0
2025-01-31 14:40:00,193.95,193.97,193.51,193.79,30732.0,192.2772,192.2971,191.841,192.1186,30732.0
2025-01-31 14:50:00,193.77,194.01,193.7,193.93,22986.0,192.0988,192.3367,192.0294,192.2574,22986.0
2025-01-31 15:00:00,193.88,193.89,193.3,193.31,23391.0,192.2078,192.2177,191.6328,191.6427,23391.0
2025-01-31 15:10:00,193.31,193.67,193.27,193.59,44756.0,191.6427,191.9996,191.6031,191.9203,44756.0
2025-01-31 15:20:00,193.63,193.7,193.46,193.5,26420.0,191.96,192.0294,191.7915,191.8311,26420.0
2025-01-31 15:30:00,193.57,193.63,193.42,193.42,31653.0,191.9005,191.96,191.7518,191.7518,31653.0
2025-01-31 15:40:00,193.44,193.76,193.39,193.75,25156.0,191.7716,192.0889,191.7221,192.079,25156.0
2025-01-31 15:50:00,193.76,193.87,193.39,193.51,128837.0,192.0889,192.1979,191.7221,191.841,128837.0
2025-02-03 09:30:00,191.02,191.36,190.63,190.97,117101.0,189.3725,189.7096,188.9859,189.3229,117101.0
2025-02-03 09:40:00,190.96,191.04,190.67,190.71,71325.0,189.313,189.3923,189.0255,189.0652,71325.0
2025-02-03 09:50:00,190.69,190.77,190.28,190.42,54469.0,189.0453,189.1247,188.6389,188.7777,54469.0
2025-02-03 10:00:00,190.4,190.86,190.2,190.84,135587.0,188.7578,189.2139,188.5596,189.1941,135587.0
2025-02-03 10:10:00,190.81,190.95,190.63,190.7,175730.0,189.1643,189.3031,188.9859,189.0553,175730.0
2025-02-03 10:20:00,190.7,192.53,190.59,192.53,74602.0,189.0553,190.8695,188.9462,190.8695,74602.0
2025-02-03 10:30:00,192.52,192.66,192.26,192.44,66004.0,190.8596,190.9984,190.6018,190.7803,66004.0
2025-02-03 10:40:00,192.45,193.02,192.32,192.62,64174.0,190.7902,191.3552,190.6613,190.9587,64174.0
2025-02-03 10:50:00,192.66,192.89,192.64,192.76,36715.0,190.9984,191.2264,190.9785,191.0975,36715.0
2025-02-03 11:00:00,192.74,192.98,192.17,192.71,89751.0,191.0777,191.3156,190.5126,191.0479,89751.0
2025-02-03 11:10:00,192.67,193.15,192.67,193.12,18343.0,191.0083,191.4841,191.0083,191.4544,18343.0
2025-02-03 11:20:00,193.07,193.32,192.98,193.0,18426.0,191.4048,191.6527,191.3156,191.3354,18426.0
2025-02-03 11:30:00,193.06,193.37,192.89,193.37,39440.0,191.3949,191.7022,191.2264,191.7022,39440.0
2025-02-03 11:40:00,193.37,193.38,193.09,193.18,21124.0,191.7022,191.7121,191.4246,191.5139,21124.0
2025-02-03 11:50:00,193.17,193.29,192.71,192.84,24398.0,191.504,191.6229,191.0479,191.1768,24398.0
2025-02-03 12:00:00,192.8,192.93,192.64,192.71,6769.0,191.1371,191.266,190.9785,191.0479,6769.0
2025-02-03 12:10:00,192.75,192.82,192.54,192.7,12009.0,191.0876,191.157,190.8794,191.038,12009.0
2025-02-03 12:20:00,192.76,193.08,192.74,192.83,29753.0,191.0975,191.4147,191.0777,191.1669,29753.0
2025-02-03 12:30:00,192.78,192.84,192.57,192.63,35550.0,191.1173,191.1768,190.9091,190.9686,35550.0
2025-02-03 12:40:00,192.62,192.69,192.48,192.52,33105.0,190.9587,191.0281,190.8199,190.8596,33105.0
2025-02-03 12:50:00,192.54,192.89,192.37,192.72,88616.0,190.8794,191.2264,190.7109,191.0578,88616.0
2025-02-03 13:00:00,192.58,192.83,192.31,192.61,33964.0,190.919,191.1669,190.6514,190.9488,33964.0
2025-02-03 13:10:00,192.53,192.87,192.51,192.68,31951.0,190.8695,191.2065,190.8496,191.0182,31951.0
2025-02-03 13:20:00,192.67,192.93,192.64,192.84,116495.0,191.0083,191.266,190.9785,191.1768,116495.0
2025-02-03 13:30:00,192.87,193.02,192.85,192.89,13919.0,191.2065,191.3552,191.1867,191.2264,13919.0
2025-02-03 13:40:00,192.9,193.0,192.74,192.88,5951.0,191.2363,191.3354,191.0777,191.2165,5951.0
2025-02-03 13:50:00,192.92,193.02,192.92,192.92,9481.0,191.2561,191.3552,191.2561,191.2561,9481.0
2025-02-03 14:00:00,192.93,193.04,192.93,192.99,19357.0,191.266,191.3751,191.266,191.3255,19357.0
2025-02-03 14:10:00,193.03,193.19,193.02,193.19,28275.0,191.3652,191.5238,191.3552,191.5238,28275.0
2025-02-03 14:20:00,193.17,193.28,193.14,193.15,15511.0,191.504,191.613,191.4742,191.4841,15511.0
2025-02-03 14:30:00,193.14,193.3,193.13,193.19,19812.0,191.4742,191.6328,191.4643,191.5238,19812.0
2025-02-03 14:40:00,193.17,193.45,193.14,193.45,23101.0,191.504,191.7815,191.4742,191.7815,23101.0
2025-02-03 14:50:00,193.45,193.45,193.25,193.27,31904.0,191.7815,191.7815,191.5833,191.6031,31904.0
2025-02-03 15:00:00,193.3,193.38,193.24,193.25,24270.0,191.6328,191.7121,191.5734,191.5833,24270.0
2025-02-03 15:10:00,193.2,193.25,193.1,193.17,25942.0,191.5337,191.5833,191.4346,191.504,25942.0
2025-02-03 15:20:00,193.16,193.2,192.84,192.86,27471.0,191.494,191.5337,191.1768,191.1966,27471.0
2025-02-03 15:30:00,192.84,193.03,192.74,192.97,65261.0,191.1768,191.3652,191.0777,191.3057,65261.0
2025-02-03 15:40:00,192.92,193.0,192.84,193.0,12522.0,191.2561,191.3354,191.1768,191.3354,12522.0
2025-02-03 15:50:00,193.01,193.25,192.72,192.79,61056.0,191.3453,191.5833,191.0578,191.1272,61056.0
2025-02-04 09:30:00,192.31,192.62,192.21,192.36,187738.0,190.6514,190.9587,190.5522,190.7009,187738.0
2025-02-04 09:40:00,192.39,192.6,192.36,192.43,30795.0,190.7307,190.9389,190.7009,190.7703,30795.0
2025-02-04 09:50:00,192.44,192.68,192.38,192.56,18881.0,190.7803,191.0182,190.7208,190.8992,18881.0
2025-02-04 10:00:00,192.67,192.86,192.6,192.86,29384.0,191.0083,191.1966,190.9389,191.1966,29384.0
2025-02-04 10:10:00,193.0,193.24,192.94,193.19,24088.0,191.3354,191.5734,191.2759,191.5238,24088.0
2025-02-04 10:20:00,193.19,193.26,192.89,192.89,10586.0,191.5238,191.5932,191.2264,191.2264,10586.0
2025-02-04 10:30:00,192.89,192.96,192.83,192.87,22350.0,191.2264,191.2958,191.1669,191.2065,22350.0
2025-02-04 10:40:00,192.88,192.9,192.79,192.85,13624.0,191.2165,191.2363,191.1272,191.1867,13624.0
2025-02-04 10:50:00,192.86,193.02,192.74,192.74,12059.0,191.1966,191.3552,191.0777,191.0777,12059.0
2025-02-04 11:00:00,192.77,193.17,192.77,193.17,21418.0,191.1074,191.504,191.1074,191.504,21418.0
2025-02-04 11:10:00,193.17,193.35,193.12,193.29,26159.0,191.504,191.6824,191.4544,191.6229,26159.0
2025-02-04 11:20:00,193.28,193.42,193.25,193.42,8961.0,191.613,191.7518,191.5833,191.7518,8961.0
2025-02-04 11:30:00,193.39,193.44,193.3,193.33,40582.0,191.7221,191.7716,191.6328,191.6626,40582.0
2025-02-04 11:40:00,193.35,193.36,193.05,193.12,9640.0,191.6824,191.6923,191.385,191.4544,9640.0
2025-02-04 11:50:00,193.04,193.21,193.04,193.18,22884.0,191.3751,191.5436,191.3751,191.5139,22884.0
2025-02-04 12:00:00,193.21,193.42,193.21,193.36,21490.0,191.5436,191.7518,191.5436,191.6923,21490.0
2025-02-04 12:10:00,193.34,193.37,193.07,193.11,34613.0,191.6725,191.7022,191.4048,191.4445,34613.0
2025-02-04 12:20:00,193.14,193.14,192.91,192.92,5662.0,191.4742,191.4742,191.2462,191.2561,5662.0
2025-02-04 12:30:00,193.01,193.06,192.82,192.98,22672.0,191.3453,191.3949,191.157,191.3156,22672.0
2025-02-04 12:40:00,193.0,193.1,192.93,193.09,19738.0,191.3354,191.4346,191.266,191.4246,19738.0
2025-02-04 12:50:00,193.09,193.22,193.09,193.19,24565.0,191.4246,191.5535,191.4246,191.5238,24565.0
2025-02-04 13:00:00,193.18,193.21,193.07,193.12,13359.0,191.5139,191.5436,191.4048,191.4544,13359.0
2025-02-04 13:10:00,193.12,193.19,193.1,193.15,11273.0,191.4544,191.5238,191.4346,191.4841,11273.0
2025-02-04 13:20:00,193.15,193.16,193.06,193.08,10310.0,191.4841,191.494,191.3949,191.4147,10310.0
2025-02-04 13:30:00,193.07,193.1,192.91,192.91,12818.0,191.4048,191.4346,191.2462,191.2462,12818.0
2025-02-04 13:40:00,192.89,192.97,192.89,192.96,15682.0,191.2264,191.3057,191.2264,191.2958,15682.0
2025-02-04 13:50:00,192.97,193.03,192.92,192.92,9478.0,191.3057,191.3652,191.2561,191.2561,9478.0
2025-02-04 14:00:00,192.92,193.23,192.91,193.21,17572.0,191.2561,191.5634,191.2462,191.5436,17572.0
2025-02-04 14:10:00,193.22,193.31,193.21,193.31,14956.0,191.5535,191.6427,191.5436,191.6427,14956.0
2025-02-04 14:20:00,193.3,193.37,193.29,193.32,14967.0,191.6328,191.7022,191.6229,191.6527,14967.0
2025-02-04 14:30:00,193.31,193.43,193.31,193.35,35388.0,191.6427,191.7617,191.6427,191.6824,35388.0
2025-02-04 14:40:00,193.33,193.4,193.31,193.36,21328.0,191.6626,191.732,191.6427,191.6923,21328.0
2025-02-04 14:50:00,193.36,193.41,193.12,193.25,62164.0,191.6923,191.7419,191.4544,191.5833,62164.0
2025-02-04 15:00:00,193.24,193.26,193.13,193.23,21160.0,191.5734,191.5932,191.4643,191.5634,21160.0
2025-02-04 15:10:00,193.24,193.3,193.13,193.19,25619.0,191.5734,191.6328,191.4643,191.5238,25619.0
2025-02-04 15:20:00,193.18,193.18,192.95,192.99,19604.0,191.5139,191.5139,191.2859,191.3255,19604.0
2025-02-04 15:30:00,192.97,193.24,192.97,193.22,19623.0,191.3057,191.5734,191.3057,191.5535,19623.0
2025-02-04 15:40:00,193.22,193.22,193.04,193.13,28606.0,191.5535,191.5535,191.3751,191.4643,28606.0
2025-02-04 15:50:00,193.11,193.23,193.07,193.1,204543.0,191.4445,191.5634,191.4048,191.4346,204543.0
2025-02-05 09:30:00,193.64,193.72,193.39,193.55,55478.0,191.9699,192.0492,191.7221,191.8807,55478.0
2025-02-05 09:40:00,193.55,193.73,193.37,193.37,16452.0,191.8807,192.0591,191.7022,191.7022,16452.0
2025-02-05 09:50:00,193.35,193.36,193.05,193.2,22998.0,191.6824,191.6923,191.385,191.5337,22998.0
2025-02-05 10:00:00,193.24,193.53,192.69,193.11,74107.0,191.5734,191.8609,191.0281,191.4445,74107.0
2025-02-05 10:10:00,193.12,193.44,193.09,193.42,26077.0,191.4544,191.7716,191.4246,191.7518,26077.0
2025-02-05 10:20:00,193.42,193.67,193.38,193.66,10011.0,191.7518,191.9996,191.7121,191.9897,10011.0
2025-02-05 10:30:00,193.63,193.66,193.4,193.65,73453.0,191.96,191.9897,191.732,191.9798,73453.0
2025-02-05 10:40:00,193.66,193.7,193.52,193.62,11316.0,191.9897,192.0294,191.8509,191.9501,11316.0
2025-02-05 10:50:00,193.6,193.71,193.59,193.64,15556.0,191.9302,192.0393,191.9203,191.9699,15556.0
2025-02-05 11:00:00,193.65,193.7,193.56,193.69,13315.0,191.9798,192.0294,191.8906,192.0195,13315.0
2025-02-05 11:10:00,193.71,193.77,193.54,193.55,9338.0,192.0393,192.0988,191.8708,191.8807,9338.0
2025-02-05 11:20:00,193.6,193.79,193.59,193.79,12787.0,191.9302,192.1186,191.9203,192.1186,12787.0
2025-02-05 11:30:00,193.79,193.84,193.73,193.75,51005.0,192.1186,192.1682,192.0591,192.079,51005.0
2025-02-05 11:40:00,193.77,193.84,193.72,193.84,46852.0,192.0988,192.1682,192.0492,192.1682,46852.0
2025-02-05 11:50:00,193.83,194.07,193.83,193.89,37715.0,192.1583,192.3962,192.1583,192.2177,37715.0
2025-02-05 12:00:00,193.9,193.97,193.82,193.88,69640.0,192.2277,192.2971,192.1483,192.2078,69640.0
2025-02-05 12:10:00,193.89,193.93,193.85,193.9,20790.0,192.2177,192.2574,192.1781,192.2277,20790.0
2025-02-05 12:20:00,193.91,193.91,193.78,193.81,27740.0,192.2376,192.2376,192.1087,192.1384,27740.0
2025-02-05 12:30:00,193.83,193.91,193.83,193.83,15479.0,192.1583,192.2376,192.1583,192.1583,15479.0
2025-02-05 12:40:00,193.83,193.99,193.83,193.99,3384.0,192.1583,192.3169,192.1583,192.3169,3384.0
2025-02-05 12:50:00,193.94,193.97,193.92,193.95,19596.0,192.2673,192.2971,192.2475,192.2772,19596.0
2025-02-05 13:00:00,193.94,194.05,193.93,193.95,4291.0,192.2673,192.3764,192.2574,192.2772,4291.0
2025-02-05 13:10:00,193.96,194.07,193.93,194.06,46708.0,192.2871,192.3962,192.2574,192.3863,46708.0
2025-02-05 13:20:00,194.04,194.08,194.0,194.04,8924.0,192.3665,192.4061,192.3268,192.3665,8924.0
2025-02-05 13:30:00,194.03,194.3,194.03,194.29,5667.0,192.3565,192.6242,192.3565,192.6143,5667.0
2025-02-05 13:40:00,194.3,194.39,194.27,194.35,6238.0,192.6242,192.7134,192.5945,192.6738,6238.0
2025-02-05 13:50:00,194.37,194.39,194.17,194.17,6735.0,192.6936,192.7134,192.4953,192.4953,6735.0
2025-02-05 14:00:00,194.19,194.36,194.19,194.33,22999.0,192.5152,192.6837,192.5152,192.654,22999.0
2025-02-05 14:10:00,194.32,194.39,194.28,194.35,21169.0,192.644,192.7134,192.6044,192.6738,21169.0
2025-02-05 14:20:00,194.37,194.4,194.32,194.38,7418.0,192.6936,192.7233,192.644,192.7035,7418.0
2025-02-05 14:30:00,194.38,194.41,194.31,194.34,19654.0,192.7035,192.7333,192.6341,192.6639,19654.0
2025-02-05 14:40:00,194.36,194.37,194.23,194.25,49607.0,192.6837,192.6936,192.5548,192.5746,49607.0
2025-02-05 14:50:00,194.24,194.29,194.18,194.2,44351.0,192.5647,192.6143,192.5052,192.5251,44351.0
2025-02-05 15:00:00,194.2,194.3,194.2,194.3,23906.0,192.5251,192.6242,192.5251,192.6242,23906.0
2025-02-05 15:10:00,194.3,194.42,194.28,194.42,155815.0,192.6242,192.7432,192.6044,192.7432,155815.0
2025-02-05 15:20:00,194.42,194.51,194.34,194.35,59288.0,192.7432,192.8324,192.6639,192.6738,59288.0
2025-02-05 15:30:00,194.34,194.43,194.3,194.38,41242.0,192.6639,192.7531,192.6242,192.7035,41242.0
2025-02-05 15:40:00,194.4,194.41,194.28,194.3,67157.0,192.7233,192.7333,192.6044,192.6242,67157.0
2025-02-05 15:50:00,194.31,194.46,194.28,194.42,101355.0,192.6341,192.7828,192.6044,192.7432,101355.0
2025-02-06 09:30:00,195.21,195.35,194.82,194.9,72905.0,193.5264,193.6652,193.1397,193.219,72905.0
2025-02-06 09:40:00,194.9,194.96,194.81,194.83,17358.0,193.219,193.2785,193.1298,193.1496,17358.0
2025-02-06 09:50:00,194.83,194.83,194.47,194.53,9059.0,193.1496,193.1496,192.7927,192.8522,9059.0
2025-02-06 10:00:00,194.54,194.69,194.54,194.61,12859.0,192.8621,193.0108,192.8621,192.9315,12859.0
2025-02-06 10:10:00,194.63,194.68,194.54,194.59,17289.0,192.9514,193.0009,192.8621,192.9117,17289.0
2025-02-06 10:20:00,194.6,194.64,194.39,194.43,92416.0,192.9216,192.9613,192.7134,192.7531,92416.0
2025-02-06 10:30:00,194.42,194.45,194.24,194.25,51816.0,192.7432,192.7729,192.5647,192.5746,51816.0
2025-02-06 10:40:00,194.27,194.39,194.22,194.22,15936.0,192.5945,192.7134,192.5449,192.5449,15936.0
2025-02-06 10:50:00,194.38,194.45,194.25,194.26,9727.0,192.7035,192.7729,192.5746,192.5846,9727.0
2025-02-06 11:00:00,194.25,194.44,194.24,194.44,6614.0,192.5746,192.763,192.5647,192.763,6614.0
2025-02-06 11:10:00,194.44,194.58,194.44,194.58,17862.0,192.763,192.9018,192.763,192.9018,17862.0
2025-02-06 11:20:00,194.59,194.67,194.54,194.59,4714.0,192.9117,192.991,192.8621,192.9117,4714.0
2025-02-06 11:30:00,194.57,194.59,194.44,194.44,3232.0,192.8919,192.9117,192.763,192.763,3232.0
2025-02-06 11:40:00,194.46,194.47,194.38,194.46,6162.0,192.7828,192.7927,192.7035,192.7828,6162.0
2025-02-06 11:50:00,194.44,194.56,194.39,194.45,13386.0,192.763,192.882,192.7134,192.7729,13386.0
2025-02-06 12:00:00,194.41,194.47,194.36,194.42,19333.0,192.7333,192.7927,192.6837,192.7432,19333.0
2025-02-06 12:10:00,194.41,194.45,194.34,194.45,12701.0,192.7333,192.7729,192.6639,192.7729,12701.0
2025-02-06 12:20:00,194.45,194.51,194.38,194.38,13571.0,192.7729,192.8324,192.7035,192.7035,13571.0
2025-02-06 12:30:00,194.37,194.47,194.33,194.46,35501.0,192.6936,192.7927,192.654,192.7828,35501.0
2025-02-06 12:40:00,194.49,194.51,194.47,194.49,3843.0,192.8126,192.8324,192.7927,192.8126,3843.0
2025-02-06 12:50:00,194.52,194.57,194.5,194.54,11195.0,192.8423,192.8919,192.8225,192.8621,11195.0
2025-02-06 13:00:00,194.53,194.57,194.38,194.41,8865.0,192.8522,192.8919,192.7035,192.7333,8865.0
2025-02-06 13:10:00,194.42,194.5,194.39,194.5,47596.0,192.7432,192.8225,192.7134,192.8225,47596.0
2025-02-06 13:20:00,194.47,194.48,194.27,194.33,79108.0,192.7927,192.8027,192.5945,192.654,79108.0
2025-02-06 13:30:00,194.32,194.36,194.22,194.23,16058.0,192.644,192.6837,192.5449,192.5548,16058.0
2025-02-06 13:40:00,194.21,194.3,194.11,194.15,7711.0,192.535,192.6242,192.4358,192.4755,7711.0
2025-02-06 13:50:00,194.14,194.16,194.04,194.08,4340.0,192.4656,192.4854,192.3665,192.4061,4340.0
2025-02-06 14:00:00,194.06,194.18,194.04,194.11,5668.0,192.3863,192.5052,192.3665,192.4358,5668.0
2025-02-06 14:10:00,194.08,194.1,193.96,193.97,13963.0,192.4061,192.4259,192.2871,192.2971,13963.0
2025-02-06 14:20:00,193.97,193.99,193.76,193.78,12881.0,192.2971,192.3169,192.0889,192.1087,12881.0
2025-02-06 14:30:00,193.78,193.78,193.39,193.63,16658.0,192.1087,192.1087,191.7221,191.96,16658.0
2025-02-06 14:40:00,193.61,193.79,193.5,193.79,21207.0,191.9402,192.1186,191.8311,192.1186,21207.0
2025-02-06 14:50:00,193.8,193.88,193.72,193.74,12303.0,192.1285,192.2078,192.0492,192.069,12303.0
2025-02-06 15:00:00,193.72,193.94,193.72,193.88,23444.0,192.0492,192.2673,192.0492,192.2078,23444.0
2025-02-06 15:10:00,193.92,194.13,193.9,194.04,20765.0,192.2475,192.4557,192.2277,192.3665,20765.0
2025-02-06 15:20:00,193.96,194.09,193.95,194.08,12806.0,192.2871,192.416,192.2772,192.4061,12806.0
2025-02-06 15:30:00,194.08,194.14,194.02,194.13,17738.0,192.4061,192.4656,192.3466,192.4557,17738.0
2025-02-06 15:40:00,194.14,194.25,194.1,194.25,23856.0,192.4656,192.5746,192.4259,192.5746,23856.0
2025-02-06 15:50:00,194.26,194.5,194.25,194.44,108273.0,192.5846,192.8225,192.5746,192.763,108273.0
2025-02-07 09:30:00,194.77,194.79,194.14,194.2,46335.0,193.0902,193.11,192.4656,192.5251,46335.0
2025-02-07 09:40:00,194.23,194.69,194.23,194.61,34186.0,192.5548,193.0108,192.5548,192.9315,34186.0
2025-02-07 09:50:00,194.64,195.0,194.59,195.0,18609.0,192.9613,193.3182,192.9117,193.3182,18609.0
2025-02-07 10:00:00,194.97,194.97,194.27,194.6,41326.0,193.2884,193.2884,192.5945,192.9216,41326.0
2025-02-07 10:10:00,194.6,194.64,194.22,194.51,53761.0,192.9216,192.9613,192.5449,192.8324,53761.0
2025-02-07 10:20:00,194.33,194.57,194.32,194.42,19076.0,192.654,192.8919,192.644,192.7432,19076.0
2025-02-07 10:30:00,194.37,194.56,194.28,194.37,14557.0,192.6936,192.882,192.6044,192.6936,14557.0
2025-02-07 10:40:00,194.4,194.44,194.15,194.18,8560.0,192.7233,192.763,192.4755,192.5052,8560.0
2025-02-07 10:50:00,194.23,194.36,193.29,193.76,49499.0,192.5548,192.6837,191.6229,192.0889,49499.0
2025-02-07 11:00:00,193.77,193.98,193.33,193.94,16934.0,192.0988,192.307,191.6626,192.2673,16934.0
2025-02-07 11:10:00,193.9,194.27,193.7,194.08,29699.0,192.2277,192.5945,192.0294,192.4061,29699.0
2025-02-07 11:20:00,194.19,194.27,193.63,193.63,18595.0,192.5152,192.5945,191.96,191.96,18595.0
2025-02-07 11:30:00,193.57,193.8,193.57,193.72,18419.0,191.9005,192.1285,191.9005,192.0492,18419.0
2025-02-07 11:40:00,193.7,193.77,193.48,193.57,14555.0,192.0294,192.0988,191.8113,191.9005,14555.0
2025-02-07 11:50:00,193.6,193.78,193.5,193.5,30108.0,191.9302,192.1087,191.8311,191.8311,30108.0
2025-02-07 12:00:00,193.5,193.93,193.41,193.91,21631.0,191.8311,192.2574,191.7419,192.2376,21631.0
2025-02-07 12:10:00,193.63,193.86,193.38,193.67,16325.0,191.96,192.188,191.7121,191.9996,16325.0
2025-02-07 12:20:00,193.67,193.93,193.58,193.69,28848.0,191.9996,192.2574,191.9104,192.0195,28848.0
2025-02-07 12:30:00,193.67,193.77,193.59,193.7,8674.0,191.9996,192.0988,191.9203,192.0294,8674.0
2025-02-07 12:40:00,193.66,193.79,193.61,193.77,6442.0,191.9897,192.1186,191.9402,192.0988,6442.0
2025-02-07 12:50:00,193.77,193.84,193.65,193.67,10261.0,192.0988,192.1682,191.9798,191.9996,10261.0
2025-02-07 13:00:00,193.66,193.98,193.66,193.94,23974.0,191.9897,192.307,191.9897,192.2673,23974.0
2025-02-07 13:10:00,193.96,194.07,193.96,194.06,41122.0,192.2871,192.3962,192.2871,192.3863,41122.0
2025-02-07 13:20:00,194.03,194.03,193.9,193.94,8571.0,192.3565,192.3565,192.2277,192.2673,8571.0
2025-02-07 13:30:00,193.9,194.05,193.9,194.04,5626.0,192.2277,192.3764,192.2277,192.3665,5626.0
2025-02-07 13:40:00,194.01,194.01,193.63,193.72,22364.0,192.3367,192.3367,191.96,192.0492,22364.0
2025-02-07 13:50:00,193.72,193.73,193.42,193.44,14646.0,192.0492,192.0591,191.7518,191.7716,14646.0
2025-02-07 14:00:00,193.43,193.54,193.43,193.52,12718.0,191.7617,191.8708,191.7617,191.8509,12718.0
2025-02-07 14:10:00,193.52,193.54,193.39,193.49,10505.0,191.8509,191.8708,191.7221,191.8212,10505.0
2025-02-07 14:20:00,193.5,193.51,193.38,193.41,24267.0,191.8311,191.841,191.7121,191.7419,24267.0
2025-02-07 14:30:00,193.4,193.59,193.36,193.59,217630.0,191.732,191.9203,191.6923,191.9203,217630.0
2025-02-07 14:40:00,193.6,193.66,193.54,193.65,18484.0,191.9302,191.9897,191.8708,191.9798,18484.0
2025-02-07 14:50:00,193.64,193.68,193.48,193.48,13348.0,191.9699,192.0096,191.8113,191.8113,13348.0
2025-02-07 15:00:00,193.45,193.46,193.27,193.37,14904.0,191.7815,191.7915,191.6031,191.7022,14904.0
2025-02-07 15:10:00,193.36,193.36,193.14,193.26,9183.0,191.6923,191.6923,191.4742,191.5932,9183.0
2025-02-07 15:20:00,193.25,193.32,193.19,193.22,16344.0,191.5833,191.6527,191.5238,191.5535,16344.0
2025-02-07 15:30:00,193.23,193.47,193.23,193.32,20157.0,191.5634,191.8014,191.5634,191.6527,20157.0
2025-02-07 15:40:00,193.32,193.36,193.2,193.33,19671.0,191.6527,191.6923,191.5337,191.6626,19671.0
2025-02-07 15:50:00,193.34,193.51,193.15,193.22,95215.0,191.6725,191.841,191.4841,191.5535,95215.0
2025-02-10 09:30:00,194.07,194.08,193.05,193.12,64352.0,192.3962,192.4061,191.385,191.4544,64352.0
2025-02-10 09:40:00,193.11,193.12,192.9,193.06,38494.0,191.4445,191.4544,191.2363,191.3949,38494.0
2025-02-10 09:50:00,193.08,193.3,193.08,193.18,25089.0,191.4147,191.6328,191.4147,191.5139,25089.0
2025-02-10 10:00:00,193.18,193.48,193.15,193.31,76243.0,191.5139,191.8113,191.4841,191.6427,76243.0
2025-02-10 10:10:00,193.35,193.39,193.13,193.14,199312.0,191.6824,191.7221,191.4643,191.4742,199312.0
2025-02-10 10:20:00,193.13,193.23,193.03,193.22,25505.0,191.4643,191.5634,191.3652,191.5535,25505.0
2025-02-10 10:30:00,193.29,193.34,193.14,193.17,46357.0,191.6229,191.6725,191.4742,191.504,46357.0
2025-02-10 10:40:00,193.19,193.47,193.11,193.47,49706.0,191.5238,191.8014,191.4445,191.8014,49706.0
2025-02-10 10:50:00,193.48,193.53,193.33,193.33,16255.0,191.8113,191.8609,191.6626,191.6626,16255.0
2025-02-10 11:00:00,193.34,193.4,193.21,193.25,21819.0,191.6725,191.732,191.5436,191.5833,21819.0
2025-02-10 11:10:00,193.27,193.3,192.98,193.03,22444.0,191.6031,191.6328,191.3156,191.3652,22444.0
2025-02-10 11:20:00,192.99,193.08,192.97,193.07,8387.0,191.3255,191.4147,191.3057,191.4048,8387.0
2025-02-10 11:30:00,193.06,193.11,192.95,193.1,7200.0,191.3949,191.4445,191.2859,191.4346,7200.0
2025-02-10 11:40:00,193.12,193.2,193.1,193.14,12293.0,191.4544,191.5337,191.4346,191.4742,12293.0
2025-02-10 11:50:00,193.17,193.29,193.17,193.22,12978.0,191.504,191.6229,191.504,191.5535,12978.0
2025-02-10 12:00:00,193.18,193.29,193.11,193.19,12546.0,191.5139,191.6229,191.4445,191.5238,12546.0
2025-02-10 12:10:00,193.17,193.18,193.01,193.14,67373.0,191.504,191.5139,191.3453,191.4742,67373.0
2025-02-10 12:20:00,193.15,193.21,193.11,193.15,19495.0,191.4841,191.5436,191.4445,191.4841,19495.0
2025-02-10 12:30:00,193.18,193.28,193.18,193.27,17102.0,191.5139,191.613,191.5139,191.6031,17102.0
2025-02-10 12:40:00,193.25,193.3,193.2,193.22,3252.0,191.5833,191.6328,191.5337,191.5535,3252.0
2025-02-10 12:50:00,193.25,193.39,193.24,193.39,9535.0,191.5833,191.7221,191.5734,191.7221,9535.0
2025-02-10 13:00:00,193.38,193.53,193.38,193.52,5662.0,191.7121,191.8609,191.7121,191.8509,5662.0
2025-02-10 13:10:00,193.52,193.61,193.5,193.52,6826.0,191.8509,191.9402,191.8311,191.8509,6826.0
2025-02-10 13:20:00,193.52,193.58,193.46,193.47,11811.0,191.8509,191.9104,191.7915,191.8014,11811.0
2025-02-10 13:30:00,193.46,193.51,193.41,193.5,8937.0,191.7915,191.841,191.7419,191.8311,8937.0
2025-02-10 13:40:00,193.5,193.59,193.49,193.59,13052.0,191.8311,191.9203,191.8212,191.9203,13052.0
2025-02-10 13:50:00,193.58,193.67,193.58,193.62,8814.0,191.9104,191.9996,191.9104,191.9501,8814.0
2025-02-10 14:00:00,193.55,193.65,193.52,193.65,3122.0,191.8807,191.9798,191.8509,191.9798,3122.0
2025-02-10 14:10:00,193.64,193.71,193.63,193.66,9718.0,191.9699,192.0393,191.96,191.9897,9718.0
2025-02-10 14:20:00,193.66,193.75,193.62,193.67,32398.0,191.9897,192.079,191.9501,191.9996,32398.0
2025-02-10 14:30:00,193.66,193.72,193.64,193.65,8407.0,191.9897,192.0492,191.9699,191.9798,8407.0
2025-02-10 14:40:00,193.65,193.66,193.58,193.64,6123.0,191.9798,191.9897,191.9104,191.9699,6123.0
2025-02-10 14:50:00,193.63,193.68,193.58,193.61,24977.0,191.96,192.0096,191.9104,191.9402,24977.0
2025-02-10 15:00:00,193.58,193.67,193.57,193.65,15747.0,191.9104,191.9996,191.9005,191.9798,15747.0
2025-02-10 15:10:00,193.64,193.69,193.63,193.69,13510.0,191.9699,192.0195,191.96,192.0195,13510.0
2025-02-10 15:20:00,193.64,193.66,193.59,193.62,14172.0,191.9699,191.9897,191.9203,191.9501,14172.0
2025-02-10 15:30:00,193.54,193.6,193.5,193.57,13915.0,191.8708,191.9302,191.8311,191.9005,13915.0
2025-02-10 15:40:00,193.58,193.71,193.58,193.69,29999.0,191.9104,192.0393,191.9104,192.0195,29999.0
2025-02-10 15:50:00,193.7,193.86,193.52,193.73,100445.0,192.0294,192.188,191.8509,192.0591,100445.0
2025-02-11 09:30:00,193.25,193.4,192.92,192.99,38038.0,191.5833,191.732,191.2561,191.3255,38038.0
2025-02-11 09:40:00,193.01,193.2,193.01,193.18,20666.0,191.3453,191.5337,191.3453,191.5139,20666.0
2025-02-11 09:50:00,193.18,193.32,193.16,193.29,46712.0,191.5139,191.6527,191.494,191.6229,46712.0
2025-02-11 10:00:00,193.29,193.34,192.99,193.04,7701.0,191.6229,191.6725,191.3255,191.3751,7701.0
2025-02-11 10:10:00,193.1,193.11,193.0,193.05,7991.0,191.4346,191.4445,191.3354,191.385,7991.0
2025-02-11 10:20:00,193.11,193.2,193.05,193.16,10899.0,191.4445,191.5337,191.385,191.494,10899.0
2025-02-11 10:30:00,193.16,193.32,193.09,193.32,21917.0,191.494,191.6527,191.4246,191.6527,21917.0
2025-02-11 10:40:00,193.33,193.46,193.25,193.44,17589.0,191.6626,191.7915,191.5833,191.7716,17589.0
2025-02-11 10:50:00,193.44,193.63,193.44,193.61,24326.0,191.7716,191.96,191.7716,191.9402,24326.0
2025-02-11 11:00:00,193.62,193.86,193.6,193.83,12637.0,191.9501,192.188,191.9302,192.1583,12637.0
2025-02-11 11:10:00,193.81,193.87,193.73,193.82,12902.0,192.1384,192.1979,192.0591,192.1483,12902.0
2025-02-11 11:20:00,193.8,193.83,193.65,193.65,8658.0,192.1285,192.1583,191.9798,191.9798,8658.0
2025-02-11 11:30:00,193.66,193.75,193.58,193.71,21586.0,191.9897,192.079,191.9104,192.0393,21586.0
2025-02-11 11:40:00,193.71,193.74,193.69,193.71,11061.0,192.0393,192.069,192.0195,192.0393,11061.0
2025-02-11 11:50:00,193.71,193.71,193.64,193.7,7121.0,192.0393,192.0393,191.9699,192.0294,7121.0
2025-02-11 12:00:00,193.69,193.77,193.64,193.75,23338.0,192.0195,192.0988,191.9699,192.079,23338.0
2025-02-11 12:10:00,193.7,193.8,193.66,193.78,5718.0,192.0294,192.1285,191.9897,192.1087,5718.0
2025-02-11 12:20:00,193.74,193.77,193.71,193.77,25471.0,192.069,192.0988,192.0393,192.0988,25471.0
2025-02-11 12:30:00,193.76,193.81,193.68,193.69,2994.0,192.0889,192.1384,192.0096,192.0195,2994.0
2025-02-11 12:40:00,193.7,193.72,193.65,193.65,6435.0,192.0294,192.0492,191.9798,191.9798,6435.0
2025-02-11 12:50:00,193.64,193.64,193.54,193.57,7750.0,191.9699,191.9699,191.8708,191.9005,7750.0
2025-02-11 13:00:00,193.56,193.63,193.49,193.63,2505.0,191.8906,191.96,191.8212,191.96,2505.0
2025-02-11 13:10:00,193.64,193.69,193.6,193.69,11059.0,191.9699,192.0195,191.9302,192.0195,11059.0
2025-02-11 13:20:00,193.7,193.72,193.58,193.58,2434.0,192.0294,192.0492,191.9104,191.9104,2434.0
2025-02-11 13:30:00,193.63,193.82,193.63,193.78,4186.0,191.96,192.1483,191.96,192.1087,4186.0
2025-02-11 13:40:00,193.8,193.84,193.76,193.81,7437.0,192.1285,192.1682,192.0889,192.1384,7437.0
2025-02-11 13:50:00,193.76,193.76,193.61,193.62,10710.0,192.0889,192.0889,191.9402,191.9501,10710.0
2025-02-11 14:00:00,193.61,193.65,193.56,193.61,9816.0,191.9402,191.9798,191.8906,191.9402,9816.0
2025-02-11 14:10:00,193.61,193.66,193.61,193.62,3172.0,191.9402,191.9897,191.9402,191.9501,3172.0
2025-02-11 14:20:00,193.64,193.79,193.63,193.77,10097.0,191.9699,192.1186,191.96,192.0988,10097.0
2025-02-11 14:30:00,193.75,193.94,193.75,193.94,7977.0,192.079,192.2673,192.079,192.2673,7977.0
2025-02-11 14:40:00,194.0,194.14,193.95,193.98,7767.0,192.3268,192.4656,192.2772,192.307,7767.0
2025-02-11 14:50:00,193.98,194.01,193.92,193.92,9962.0,192.307,192.3367,192.2475,192.2475,9962.0
2025-02-11 15:00:00,193.92,193.97,193.9,193.93,11178.0,192.2475,192.2971,192.2277,192.2574,11178.0
2025-02-11 15:10:00,193.93,193.99,193.88,193.92,11271.0,192.2574,192.3169,192.2078,192.2475,11271.0
2025-02-11 15:20:00,193.91,193.96,193.85,193.95,11017.0,192.2376,192.2871,192.1781,192.2772,11017.0
2025-02-11 15:30:00,193.97,194.15,193.96,194.08,11714.0,192.2971,192.4755,192.2871,192.4061,11714.0
2025-02-11 15:40:00,194.07,194.13,194.01,194.03,18608.0,192.3962,192.4557,192.3367,192.3565,18608.0
2025-02-11 15:50:00,194.03,194.18,193.94,194.14,75277.0,192.3565,192.5052,192.2673,192.4656,75277.0
2025-02-12 09:30:00,192.51,192.51,192.13,192.48,52151.0,190.8496,190.8496,190.4729,190.8199,52151.0
2025-02-12 09:40:00,192.47,192.69,192.31,192.69,14773.0,190.81,191.0281,190.6514,191.0281,14773.0
2025-02-12 09:50:00,192.67,192.76,192.62,192.73,15503.0,191.0083,191.0975,190.9587,191.0678,15503.0
2025-02-12 10:00:00,192.7,192.76,192.42,192.76,28982.0,191.038,191.0975,190.7604,191.0975,28982.0
2025-02-12 10:10:00,192.71,192.85,192.56,192.84,70478.0,191.0479,191.1867,190.8992,191.1768,70478.0
2025-02-12 10:20:00,192.85,192.95,192.68,192.74,7127.0,191.1867,191.2859,191.0182,191.0777,7127.0
2025-02-12 10:30:00,192.82,193.23,192.76,193.17,56726.0,191.157,191.5634,191.0975,191.504,56726.0
2025-02-12 10:40:00,193.15,193.18,193.04,193.13,12006.0,191.4841,191.5139,191.3751,191.4643,12006.0
2025-02-12 10:50:00,193.15,193.15,192.96,193.07,4588.0,191.4841,191.4841,191.2958,191.4048,4588.0
2025-02-12 11:00:00,193.08,193.08,192.73,192.73,6469.0,191.4147,191.4147,191.0678,191.0678,6469.0
2025-02-12 11:10:00,192.72,192.76,192.49,192.5,12995.0,191.0578,191.0975,190.8298,190.8397,12995.0
2025-02-12 11:20:00,192.55,192.55,192.34,192.5,23328.0,190.8893,190.8893,190.6811,190.8397,23328.0
2025-02-12 11:30:00,192.53,192.69,192.47,192.67,26205.0,190.8695,191.0281,190.81,191.0083,26205.0
2025-02-12 11:40:00,192.69,192.86,192.62,192.83,35805.0,191.0281,191.1966,190.9587,191.1669,35805.0
2025-02-12 11:50:00,192.86,193.26,192.86,193.22,15328.0,191.1966,191.5932,191.1966,191.5535,15328.0
2025-02-12 12:00:00,193.2,193.29,193.05,193.12,41356.0,191.5337,191.6229,191.385,191.4544,41356.0
2025-02-12 12:10:00,193.14,193.36,193.09,193.3,37569.0,191.4742,191.6923,191.4246,191.6328,37569.0
2025-02-12 12:20:00,193.29,193.47,193.29,193.37,23219.0,191.6229,191.8014,191.6229,191.7022,23219.0
2025-02-12 12:30:00,193.36,193.4,193.28,193.28,5301.0,191.6923,191.732,191.613,191.613,5301.0
2025-02-12 12:40:00,193.28,193.53,193.2,193.46,12764.0,191.613,191.8609,191.5337,191.7915,12764.0
2025-02-12 12:50:00,193.47,193.56,193.46,193.53,10754.0,191.8014,191.8906,191.7915,191.8609,10754.0
2025-02-12 13:00:00,193.55,193.55,193.32,193.33,22254.0,191.8807,191.8807,191.6527,191.6626,22254.0
2025-02-12 13:10:00,193.33,193.4,193.27,193.28,17436.0,191.6626,191.732,191.6031,191.613,17436.0
2025-02-12 13:20:00,193.27,193.33,193.13,193.17,22680.0,191.6031,191.6626,191.4643,191.504,22680.0
2025-02-12 13:30:00,193.14,193.25,193.14,193.25,10159.0,191.4742,191.5833,191.4742,191.5833,10159.0
2025-02-12 13:40:00,193.25,193.25,193.03,193.07,4683.0,191.5833,191.5833,191.3652,191.4048,4683.0
2025-02-12 13:50:00,193.07,193.15,193.04,193.05,21637.0,191.4048,191.4841,191.3751,191.385,21637.0
2025-02-12 14:00:00,193.05,193.05,192.93,192.95,9535.0,191.385,191.385,191.266,191.2859,9535.0
2025-02-12 14:10:00,193.02,193.02,192.82,192.85,17190.0,191.3552,191.3552,191.157,191.1867,17190.0
2025-02-12 14:20:00,192.81,192.98,192.81,192.97,22460.0,191.1471,191.3156,191.1471,191.3057,22460.0
2025-02-12 14:30:00,192.92,193.14,192.92,193.12,14915.0,191.2561,191.4742,191.2561,191.4544,14915.0
2025-02-12 14:40:00,193.14,193.28,193.05,193.27,16162.0,191.4742,191.613,191.385,191.6031,16162.0
2025-02-12 14:50:00,193.26,193.26,193.12,193.16,9591.0,191.5932,191.5932,191.4544,191.494,9591.0
2025-02-12 15:00:00,193.19,193.25,193.15,193.25,19565.0,191.5238,191.5833,191.4841,191.5833,19565.0
2025-02-12 15:10:00,193.25,193.28,193.09,193.09,10483.0,191.5833,191.613,191.4246,191.4246,10483.0
2025-02-12 15:20:00,193.13,193.14,192.94,192.94,10147.0,191.4643,191.4742,191.2759,191.2759,10147.0
2025-02-12 15:30:00,192.94,193.06,192.93,193.0,9073.0,191.2759,191.3949,191.266,191.3354,9073.0
2025-02-12 15:40:00,193.02,193.06,192.84,192.92,31690.0,191.3552,191.3949,191.1768,191.2561,31690.0
2025-02-12 15:50:00,192.95,193.17,192.89,193.09,103674.0,191.2859,191.504,191.2264,191.4246,103674.0
2025-02-13 09:30:00,193.75,193.75,193.22,193.49,24581.0,192.079,192.079,191.5535,191.8212,24581.0
2025-02-13 09:40:00,193.51,193.74,193.46,193.61,10970.0,191.841,192.069,191.7915,191.9402,10970.0
2025-02-13 09:50:00,193.6,193.66,193.53,193.59,17285.0,191.9302,191.9897,191.8609,191.9203,17285.0
2025-02-13 10:00:00,193.62,193.81,193.55,193.69,24348.0,191.9501,192.1384,191.8807,192.0195,24348.0
2025-02-13 10:10:00,193.72,193.89,193.65,193.87,78162.0,192.0492,192.2177,191.9798,192.1979,78162.0
2025-02-13 10:20:00,193.87,193.89,193.57,193.74,24508.0,192.1979,192.2177,191.9005,192.069,24508.0
2025-02-13 10:30:00,193.75,193.77,193.64,193.67,37539.0,192.079,192.0988,191.9699,191.9996,37539.0
2025-02-13 10:40:00,193.69,193.75,193.53,193.65,23388.0,192.0195,192.079,191.8609,191.9798,23388.0
2025-02-13 10:50:00,193.66,193.67,193.51,193.6,32857.0,191.9897,191.9996,191.841,191.9302,32857.0
2025-02-13 11:00:00,193.62,193.76,193.53,193.76,6370.0,191.9501,192.0889,191.8609,192.0889,6370.0
2025-02-13 11:10:00,193.76,193.84,193.67,193.76,47091.0,192.0889,192.1682,191.9996,192.0889,47091.0
2025-02-13 11:20:00,193.77,193.85,193.72,193.74,94578.0,192.0988,192.1781,192.0492,192.069,94578.0
2025-02-13 11:30:00,193.74,193.84,193.7,193.78,30177.0,192.069,192.1682,192.0294,192.1087,30177.0
2025-02-13 11:40:00,193.8,193.83,193.7,193.75,53562.0,192.1285,192.1583,192.0294,192.079,53562.0
2025-02-13 11:50:00,193.75,193.78,193.66,193.71,7467.0,192.079,192.1087,191.9897,192.0393,7467.0
2025-02-13 12:00:00,193.71,193.8,193.65,193.73,13897.0,192.0393,192.1285,191.9798,192.0591,13897.0
2025-02-13 12:10:00,193.72,193.8,193.69,193.78,8292.0,192.0492,192.1285,192.0195,192.1087,8292.0
2025-02-13 12:20:00,193.79,193.93,193.77,193.92,9076.0,192.1186,192.2574,192.0988,192.2475,9076.0
2025-02-13 12:30:00,193.91,193.95,193.87,193.87,8475.0,192.2376,192.2772,192.1979,192.1979,8475.0
2025-02-13 12:40:00,193.89,193.93,193.78,193.86,32816.0,192.2177,192.2574,192.1087,192.188,32816.0
2025-02-13 12:50:00,193.87,193.87,193.6,193.66,11632.0,192.1979,192.1979,191.9302,191.9897,11632.0
2025-02-13 13:00:00,193.67,193.67,193.58,193.61,14820.0,191.9996,191.9996,191.9104,191.9402,14820.0
2025-02-13 13:10:00,193.63,193.8,193.59,193.63,55201.0,191.96,192.1285,191.9203,191.96,55201.0
2025-02-13 13:20:00,193.68,193.86,193.67,193.81,18318.0,192.0096,192.188,191.9996,192.1384,18318.0
2025-02-13 13:30:00,193.81,193.94,193.8,193.93,32929.0,192.1384,192.2673,192.1285,192.2574,32929.0
2025-02-13 13:40:00,193.98,194.0,193.63,193.91,41635.0,192.307,192.3268,191.96,192.2376,41635.0
2025-02-13 13:50:00,193.89,194.05,193.74,194.05,24302.0,192.2177,192.3764,192.069,192.3764,24302.0
2025-02-13 14:00:00,194.03,194.35,194.0,194.33,13613.0,192.3565,192.6738,192.3268,192.654,13613.0
2025-02-13 14:10:00,194.33,194.56,194.26,194.53,53291.0,192.654,192.882,192.5846,192.8522,53291.0
2025-02-13 14:20:00,194.56,194.57,194.38,194.41,24722.0,192.882,192.8919,192.7035,192.7333,24722.0
2025-02-13 14:30:00,194.43,194.55,194.39,194.5,21536.0,192.7531,192.8721,192.7134,192.8225,21536.0
2025-02-13 14:40:00,194.5,194.5,194.43,194.46,24167.0,192.8225,192.8225,192.7531,192.7828,24167.0
2025-02-13 14:50:00,194.45,194.62,194.44,194.45,42691.0,192.7729,192.9414,192.763,192.7729,42691.0
2025-02-13 15:00:00,194.45,194.61,194.44,194.57,54775.0,192.7729,192.9315,192.763,192.8919,54775.0
2025-02-13 15:10:00,194.55,194.74,194.5,194.74,62341.0,192.8721,193.0604,192.8225,193.0604,62341.0
2025-02-13 15:20:00,194.73,194.74,194.6,194.71,38687.0,193.0505,193.0604,192.9216,193.0307,38687.0
2025-02-13 15:30:00,194.69,194.79,194.66,194.78,43696.0,193.0108,193.11,192.9811,193.1001,43696.0
2025-02-13 15:40:00,194.79,194.79,194.59,194.72,62515.0,193.11,193.11,192.9117,193.0406,62515.0
2025-02-13 15:50:00,194.73,194.86,194.61,194.67,101230.0,193.0505,193.1794,192.9315,192.991,101230.0
2025-02-14 09:30:00,194.99,195.31,194.97,195.26,68017.0,193.3083,193.6255,193.2884,193.5759,68017.0
2025-02-14 09:40:00,195.28,195.62,195.27,195.42,22504.0,193.5958,193.9328,193.5858,193.7345,22504.0
2025-02-14 09:50:00,195.42,195.43,195.17,195.28,14255.0,193.7345,193.7445,193.4867,193.5958,14255.0
2025-02-14 10:00:00,195.33,195.44,195.21,195.41,235422.0,193.6453,193.7544,193.5264,193.7246,235422.0
2025-02-14 10:10:00,195.39,195.39,195.09,195.13,58480.0,193.7048,193.7048,193.4074,193.4471,58480.0
2025-02-14 10:20:00,195.14,195.16,194.97,194.97,15486.0,193.457,193.4768,193.2884,193.2884,15486.0
2025-02-14 10:30:00,194.99,195.15,194.98,195.07,20698.0,193.3083,193.4669,193.2983,193.3876,20698.0
2025-02-14 10:40:00,195.03,195.15,194.97,195.14,55057.0,193.3479,193.4669,193.2884,193.457,55057.0
2025-02-14 10:50:00,195.13,195.19,194.98,194.99,38283.0,193.4471,193.5065,193.2983,193.3083,38283.0
2025-02-14 11:00:00,195.0,195.28,195.0,195.28,28655.0,193.3182,193.5958,193.3182,193.5958,28655.0
2025-02-14 11:10:00,195.29,195.29,195.03,195.03,5462.0,193.6057,193.6057,193.3479,193.3479,5462.0
2025-02-14 11:20:00,195.0,195.09,194.95,194.97,9288.0,193.3182,193.4074,193.2686,193.2884,9288.0
2025-02-14 11:30:00,194.96,194.98,194.87,194.98,6260.0,193.2785,193.2983,193.1893,193.2983,6260.0
2025-02-14 11:40:00,195.01,195.04,194.89,194.95,11445.0,193.3281,193.3578,193.2091,193.2686,11445.0
2025-02-14 11:50:00,194.95,195.12,194.93,195.11,4837.0,193.2686,193.4371,193.2488,193.4272,4837.0
2025-02-14 12:00:00,195.11,195.14,194.95,194.95,5866.0,193.4272,193.457,193.2686,193.2686,5866.0
2025-02-14 12:10:00,194.94,194.96,194.86,194.88,17130.0,193.2587,193.2785,193.1794,193.1992,17130.0
2025-02-14 12:20:00,194.92,194.92,194.8,194.83,19182.0,193.2389,193.2389,193.1199,193.1496,19182.0
2025-02-14 12:30:00,194.84,194.91,194.81,194.81,6732.0,193.1596,193.2289,193.1298,193.1298,6732.0
2025-02-14 12:40:00,194.79,194.85,194.74,194.85,12823.0,193.11,193.1695,193.0604,193.1695,12823.0
2025-02-14 12:50:00,194.86,194.87,194.8,194.81,8967.0,193.1794,193.1893,193.1199,193.1298,8967.0
2025-02-14 13:00:00,194.82,194.82,194.73,194.76,4956.0,193.1397,193.1397,193.0505,193.0802,4956.0
2025-02-14 13:10:00,194.76,194.85,194.76,194.84,15709.0,193.0802,193.1695,193.0802,193.1596,15709.0
2025-02-14 13:20:00,194.84,194.92,194.84,194.89,12999.0,193.1596,193.2389,193.1596,193.2091,12999.0
2025-02-14 13:30:00,194.93,195.01,194.93,194.99,6862.0,193.2488,193.3281,193.2488,193.3083,6862.0
2025-02-14 13:40:00,195.02,195.1,195.0,195.1,8870.0,193.338,193.4173,193.3182,193.4173,8870.0
2025-02-14 13:50:00,195.12,195.13,195.06,195.07,2396.0,193.4371,193.4471,193.3777,193.3876,2396.0
2025-02-14 14:00:00,195.06,195.09,195.02,195.05,6627.0,193.3777,193.4074,193.338,193.3677,6627.0
2025-02-14 14:10:00,195.07,195.09,194.96,194.96,8641.0,193.3876,193.4074,193.2785,193.2785,8641.0
2025-02-14 14:20:00,194.95,194.97,194.81,194.82,11497.0,193.2686,193.2884,193.1298,193.1397,11497.0
2025-02-14 14:30:00,194.82,194.91,194.81,194.87,8373.0,193.1397,193.2289,193.1298,193.1893,8373.0
2025-02-14 14:40:00,194.88,194.91,194.83,194.84,13164.0,193.1992,193.2289,193.1496,193.1596,13164.0
2025-02-14 14:50:00,194.86,194.88,194.76,194.83,20974.0,193.1794,193.1992,193.0802,193.1496,20974.0
2025-02-14 15:00:00,194.81,194.84,194.78,194.8,4587.0,193.1298,193.1596,193.1001,193.1199,4587.0
2025-02-14 15:10:00,194.79,194.83,194.71,194.78,15539.0,193.11,193.1496,193.0307,193.1001,15539.0
2025-02-14 15:20:00,194.78,194.78,194.5,194.53,24692.0,193.1001,193.1001,192.8225,192.8522,24692.0
2025-02-14 15:30:00,194.52,194.61,194.47,194.61,15107.0,192.8423,192.9315,192.7927,192.9315,15107.0
2025-02-14 15:40:00,194.6,194.6,194.37,194.41,26787.0,192.9216,192.9216,192.6936,192.7333,26787.0
2025-02-14 15:50:00,194.42,194.59,194.41,194.43,95503.0,192.7432,192.9117,192.7333,192.7531,95503.0
2025-02-18 09:30:00,194.49,194.65,194.22,194.55,51108.0,192.8126,192.9712,192.5449,192.8721,51108.0
2025-02-18 09:40:00,194.57,194.74,194.31,194.73,28006.0,192.8919,193.0604,192.6341,193.0505,28006.0
2025-02-18 09:50:00,194.67,194.75,194.56,194.56,10374.0,192.991,193.0703,192.882,192.882,10374.0
2025-02-18 10:00:00,194.57,194.71,194.52,194.65,23587.0,192.8919,193.0307,192.8423,192.9712,23587.0
2025-02-18 10:10:00,194.65,194.81,194.65,194.79,146557.0,192.9712,193.1298,192.9712,193.11,146557.0
2025-02-18 10:20:00,194.78,195.09,194.78,195.07,35379.0,193.1001,193.4074,193.1001,193.3876,35379.0
2025-02-18 10:30:00,195.1,195.33,195.09,195.33,55614.0,193.4173,193.6453,193.4074,193.6453,55614.0
2025-02-18 10:40:00,195.34,195.39,195.28,195.39,52515.0,193.6552,193.7048,193.5958,193.7048,52515.0
2025-02-18 10:50:00,195.4,195.51,195.38,195.42,10208.0,193.7147,193.8238,193.6949,193.7345,10208.0
2025-02-18 11:00:00,195.41,195.41,195.26,195.31,11349.0,193.7246,193.7246,193.5759,193.6255,11349.0
2025-02-18 11:10:00,195.29,195.35,195.15,195.16,38054.0,193.6057,193.6652,193.4669,193.4768,38054.0
2025-02-18 11:20:00,195.16,195.16,195.03,195.08,22233.0,193.4768,193.4768,193.3479,193.3975,22233.0
2025-02-18 11:30:00,195.06,195.18,195.06,195.18,11905.0,193.3777,193.4966,193.3777,193.4966,11905.0
2025-02-18 11:40:00,195.19,195.31,195.18,195.31,30137.0,193.5065,193.6255,193.4966,193.6255,30137.0
2025-02-18 11:50:00,195.31,195.36,195.24,195.26,6864.0,193.6255,193.6751,193.5561,193.5759,6864.0
2025-02-18 12:00:00,195.23,195.29,195.16,195.25,20988.0,193.5462,193.6057,193.4768,193.566,20988.0
2025-02-18 12:10:00,195.23,195.3,195.21,195.29,6189.0,193.5462,193.6156,193.5264,193.6057,6189.0
2025-02-18 12:20:00,195.28,195.28,195.2,195.26,11540.0,193.5958,193.5958,193.5164,193.5759,11540.0
2025-02-18 12:30:00,195.25,195.36,195.25,195.28,4740.0,193.566,193.6751,193.566,193.5958,4740.0
2025-02-18 12:40:00,195.25,195.31,195.25,195.3,7465.0,193.566,193.6255,193.566,193.6156,7465.0
2025-02-18 12:50:00,195.3,195.38,195.26,195.27,48370.0,193.6156,193.6949,193.5759,193.5858,48370.0
2025-02-18 13:00:00,195.29,195.4,195.28,195.35,9289.0,193.6057,193.7147,193.5958,193.6652,9289.0
2025-02-18 13:10:00,195.34,195.37,195.26,195.29,15368.0,193.6552,193.685,193.5759,193.6057,15368.0
2025-02-18 13:20:00,195.26,195.4,195.2,195.36,14536.0,193.5759,193.7147,193.5164,193.6751,14536.0
2025-02-18 13:30:00,195.37,195.43,195.35,195.38,12994.0,193.685,193.7445,193.6652,193.6949,12994.0
2025-02-18 13:40:00,195.39,195.43,195.34,195.43,60849.0,193.7048,193.7445,193.6552,193.7445,60849.0
2025-02-18 13:50:00,195.42,195.42,195.33,195.36,14919.0,193.7345,193.7345,193.6453,193.6751,14919.0
2025-02-18 14:00:00,195.36,195.4,195.05,195.15,7344.0,193.6751,193.7147,193.3677,193.4669,7344.0
2025-02-18 14:10:00,195.16,195.2,195.08,195.08,41055.0,193.4768,193.5164,193.3975,193.3975,41055.0
2025-02-18 14:20:00,195.09,195.31,195.06,195.16,36409.0,193.4074,193.6255,193.3777,193.4768,36409.0
2025-02-18 14:30:00,195.13,195.26,195.12,195.2,18394.0,193.4471,193.5759,193.4371,193.5164,18394.0
2025-02-18 14:40:00,195.18,195.41,195.18,195.38,11977.0,193.4966,193.7246,193.4966,193.6949,11977.0
2025-02-18 14:50:00,195.4,195.48,195.38,195.4,17071.0,193.7147,193.794,193.6949,193.7147,17071.0
2025-02-18 15:00:00,195.41,195.41,195.36,195.36,25239.0,193.7246,193.7246,193.6751,193.6751,25239.0
2025-02-18 15:10:00,195.37,195.46,195.35,195.41,10909.0,193.685,193.7742,193.6652,193.7246,10909.0
2025-02-18 15:20:00,195.39,195.49,195.39,195.45,20051.0,193.7048,193.8039,193.7048,193.7643,20051.0
2025-02-18 15:30:00,195.45,195.56,195.44,195.49,8529.0,193.7643,193.8733,193.7544,193.8039,8529.0
2025-02-18 15:40:00,195.48,195.52,195.42,195.5,30320.0,193.794,193.8337,193.7345,193.8139,30320.0
2025-02-18 15:50:00,195.53,195.68,195.34,195.62,73589.0,193.8436,193.9923,193.6552,193.9328,73589.0
2025-02-19 09:30:00,195.21,195.34,195.04,195.2,54464.0,193.5264,193.6552,193.3578,193.5164,54464.0
2025-02-19 09:40:00,195.2,195.35,195.15,195.24,39040.0,193.5164,193.6652,193.4669,193.5561,39040.0
2025-02-19 09:50:00,195.26,195.41,195.14,195.34,16480.0,193.5759,193.7246,193.457,193.6552,16480.0
2025-02-19 10:00:00,195.33,195.71,195.33,195.69,38392.0,193.6453,194.022,193.6453,194.0022,38392.0
2025-02-19 10:10:00,195.64,195.73,195.52,195.68,10368.0,193.9527,194.0419,193.8337,193.9923,10368.0
2025-02-19 10:20:00,195.68,195.8,195.63,195.71,18376.0,193.9923,194.1113,193.9427,194.022,18376.0
2025-02-19 10:30:00,195.69,195.88,195.64,195.69,37629.0,194.0022,194.1906,193.9527,194.0022,37629.0
2025-02-19 10:40:00,195.7,195.7,195.49,195.49,6126.0,194.0121,194.0121,193.8039,193.8039,6126.0
2025-02-19 10:50:00,195.5,195.59,195.49,195.54,7305.0,193.8139,193.9031,193.8039,193.8535,7305.0
2025-02-19 11:00:00,195.55,195.7,195.51,195.68,3573.0,193.8634,194.0121,193.8238,193.9923,3573.0
2025-02-19 11:10:00,195.66,195.71,195.59,195.66,10076.0,193.9725,194.022,193.9031,193.9725,10076.0
2025-02-19 11:20:00,195.66,195.76,195.58,195.74,37958.0,193.9725,194.0716,193.8932,194.0518,37958.0
2025-02-19 11:30:00,195.74,195.83,195.71,195.77,30408.0,194.0518,194.141,194.022,194.0815,30408.0
2025-02-19 11:40:00,195.78,195.94,195.78,195.9,35126.0,194.0914,194.2501,194.0914,194.2104,35126.0
2025-02-19 11:50:00,195.93,195.93,195.86,195.88,7664.0,194.2402,194.2402,194.1708,194.1906,7664.0
2025-02-19 12:00:00,195.87,195.92,195.74,195.74,7546.0,194.1807,194.2302,194.0518,194.0518,7546.0
2025-02-19 12:10:00,195.76,195.76,195.62,195.65,3039.0,194.0716,194.0716,193.9328,193.9626,3039.0
2025-02-19 12:20:00,195.65,195.65,195.47,195.47,7522.0,193.9626,193.9626,193.7841,193.7841,7522.0
2025-02-19 12:30:00,195.51,195.56,195.45,195.55,6995.0,193.8238,193.8733,193.7643,193.8634,6995.0
2025-02-19 12:40:00,195.56,195.63,195.49,195.63,6585.0,193.8733,193.9427,193.8039,193.9427,6585.0
2025-02-19 12:50:00,195.63,195.7,195.6,195.62,33567.0,193.9427,194.0121,193.913,193.9328,33567.0
2025-02-19 13:00:00,195.61,195.63,195.54,195.55,9587.0,193.9229,193.9427,193.8535,193.8634,9587.0
2025-02-19 13:10:00,195.56,195.63,195.44,195.63,19963.0,193.8733,193.9427,193.7544,193.9427,19963.0
2025-02-19 13:20:00,195.62,195.69,195.58,195.69,27713.0,193.9328,194.0022,193.8932,194.0022,27713.0
2025-02-19 13:30:00,195.7,195.75,195.69,195.73,16070.0,194.0121,194.0617,194.0022,194.0419,16070.0
2025-02-19 13:40:00,195.74,195.78,195.71,195.74,10338.0,194.0518,194.0914,194.022,194.0518,10338.0
2025-02-19 13:50:00,195.71,195.75,195.66,195.71,13220.0,194.022,194.0617,193.9725,194.022,13220.0
2025-02-19 14:00:00,195.7,195.79,195.65,195.78,13873.0,194.0121,194.1014,193.9626,194.0914,13873.0
2025-02-19 14:10:00,195.8,196.16,195.79,196.16,41910.0,194.1113,194.4682,194.1014,194.4682,41910.0
2025-02-19 14:20:00,196.17,196.23,196.08,196.11,29609.0,194.4781,194.5376,194.3889,194.4186,29609.0
2025-02-19 14:30:00,196.13,196.15,196.09,196.11,18131.0,194.4384,194.4583,194.3988,194.4186,18131.0
2025-02-19 14:40:00,196.14,196.15,196.06,196.15,5057.0,194.4483,194.4583,194.369,194.4583,5057.0
2025-02-19 14:50:00,196.16,196.21,196.08,196.13,6880.0,194.4682,194.5177,194.3889,194.4384,6880.0
2025-02-19 15:00:00,196.12,196.13,195.97,195.98,17373.0,194.4285,194.4384,194.2798,194.2897,17373.0
2025-02-19 15:10:00,195.99,196.17,195.97,196.1,24224.0,194.2996,194.4781,194.2798,194.4087,24224.0
2025-02-19 15:20:00,196.1,196.19,196.05,196.09,17499.0,194.4087,194.4979,194.3591,194.3988,17499.0
2025-02-19 15:30:00,196.11,196.28,196.11,196.25,13398.0,194.4186,194.5871,194.4186,194.5574,13398.0
2025-02-19 15:40:00,196.24,196.29,196.2,196.21,14253.0,194.5475,194.597,194.5078,194.5177,14253.0
2025-02-19 15:50:00,196.27,196.44,196.1,196.23,141212.0,194.5772,194.7458,194.4087,194.5376,141212.0
2025-02-20 09:30:00,195.63,195.73,195.48,195.61,55693.0,193.9427,194.0419,193.794,193.9229,55693.0
2025-02-20 09:40:00,195.52,195.53,195.11,195.19,37405.0,193.8337,193.8436,193.4272,193.5065,37405.0
2025-02-20 09:50:00,195.2,195.39,195.2,195.25,26455.0,193.5164,193.7048,193.5164,193.566,26455.0
2025-02-20 10:00:00,195.21,195.22,194.87,194.95,48808.0,193.5264,193.5363,193.1893,193.2686,48808.0
2025-02-20 10:10:00,194.9,195.18,194.86,195.06,30091.0,193.219,193.4966,193.1794,193.3777,30091.0
2025-02-20 10:20:00,195.05,195.11,194.97,194.99,11200.0,193.3677,193.4272,193.2884,193.3083,11200.0
2025-02-20 10:30:00,195.02,195.1,194.75,194.8,8482.0,193.338,193.4173,193.0703,193.1199,8482.0
2025-02-20 10:40:00,194.77,194.81,194.56,194.59,18319.0,193.0902,193.1298,192.882,192.9117,18319.0
2025-02-20 10:50:00,194.64,194.66,194.5,194.62,10541.0,192.9613,192.9811,192.8225,192.9414,10541.0
2025-02-20 11:00:00,194.64,194.64,194.37,194.54,20701.0,192.9613,192.9613,192.6936,192.8621,20701.0
2025-02-20 11:10:00,194.55,194.6,194.42,194.47,20890.0,192.8721,192.9216,192.7432,192.7927,20890.0
2025-02-20 11:20:00,194.48,194.55,194.43,194.55,16893.0,192.8027,192.8721,192.7531,192.8721,16893.0
2025-02-20 11:30:00,194.53,194.54,194.23,194.29,35143.0,192.8522,192.8621,192.5548,192.6143,35143.0
2025-02-20 11:40:00,194.3,194.43,194.29,194.3,8320.0,192.6242,192.7531,192.6143,192.6242,8320.0
2025-02-20 11:50:00,194.31,194.37,194.26,194.26,5083.0,192.6341,192.6936,192.5846,192.5846,5083.0
2025-02-20 12:00:00,194.25,194.45,194.25,194.45,11328.0,192.5746,192.7729,192.5746,192.7729,11328.0
2025-02-20 12:10:00,194.46,194.59,194.45,194.58,48452.0,192.7828,192.9117,192.7729,192.9018,48452.0
2025-02-20 12:20:00,194.59,194.69,194.58,194.63,7910.0,192.9117,193.0108,192.9018,192.9514,7910.0
2025-02-20 12:30:00,194.63,194.71,194.57,194.59,5657.0,192.9514,193.0307,192.8919,192.9117,5657.0
2025-02-20 12:40:00,194.61,194.71,194.58,194.58,3436.0,192.9315,193.0307,192.9018,192.9018,3436.0
2025-02-20 12:50:00,194.58,194.58,194.44,194.5,15063.0,192.9018,192.9018,192.763,192.8225,15063.0
2025-02-20 13:00:00,194.49,194.49,194.36,194.41,11880.0,192.8126,192.8126,192.6837,192.7333,11880.0
2025-02-20 13:10:00,194.45,194.52,194.34,194.34,10066.0,192.7729,192.8423,192.6639,192.6639,10066.0
2025-02-20 13:20:00,194.34,194.39,194.29,194.36,8019.0,192.6639,192.7134,192.6143,192.6837,8019.0
2025-02-20 13:30:00,194.33,194.53,194.33,194.53,8482.0,192.654,192.8522,192.654,192.8522,8482.0
2025-02-20 13:40:00,194.53,194.68,194.51,194.62,13848.0,192.8522,193.0009,192.8324,192.9414,13848.0
2025-02-20 13:50:00,194.61,194.7,194.53,194.66,14450.0,192.9315,193.0208,192.8522,192.9811,14450.0
2025-02-20 14:00:00,194.66,194.82,194.66,194.81,12998.0,192.9811,193.1397,192.9811,193.1298,12998.0
2025-02-20 14:10:00,194.85,194.95,194.83,194.86,13108.0,193.1695,193.2686,193.1496,193.1794,13108.0
2025-02-20 14:20:00,194.88,194.91,194.83,194.87,13733.0,193.1992,193.2289,193.1496,193.1893,13733.0
2025-02-20 14:30:00,194.88,194.91,194.82,194.9,6129.0,193.1992,193.2289,193.1397,193.219,6129.0
2025-02-20 14:40:00,194.91,195.18,194.88,195.16,8265.0,193.2289,193.4966,193.1992,193.4768,8265.0
2025-02-20 14:50:00,195.22,195.23,195.14,195.16,12991.0,193.5363,193.5462,193.457,193.4768,12991.0
2025-02-20 15:00:00,195.15,195.16,195.1,195.15,15572.0,193.4669,193.4768,193.4173,193.4669,15572.0
2025-02-20 15:10:00,195.16,195.21,195.1,195.21,25344.0,193.4768,193.5264,193.4173,193.5264,25344.0
2025-02-20 15:20:00,195.28,195.28,195.2,195.22,18148.0,193.5958,193.5958,193.5164,193.5363,18148.0
2025-02-20 15:30:00,195.25,195.27,195.15,195.21,7487.0,193.566,193.5858,193.4669,193.5264,7487.0
2025-02-20 15:40:00,195.21,195.38,195.13,195.38,24243.0,193.5264,193.6949,193.4471,193.6949,24243.0
2025-02-20 15:50:00,195.42,195.5,195.24,195.31,88538.0,193.7345,193.8139,193.5561,193.6255,88538.0
2025-02-21 09:30:00,194.95,195.05,194.56,194.73,46818.0,193.2686,193.3677,192.882,193.0505,46818.0
2025-02-21 09:40:00,194.71,194.9,194.48,194.53,32569.0,193.0307,193.219,192.8027,192.8522,32569.0
2025-02-21 09:50:00,194.53,194.54,194.4,194.5,18430.0,192.8522,192.8621,192.7233,192.8225,18430.0
2025-02-21 10:00:00,194.49,194.49,194.2,194.43,69282.0,192.8126,192.8126,192.5251,192.7531,69282.0
2025-02-21 10:10:00,194.44,194.46,194.28,194.33,66920.0,192.763,192.7828,192.6044,192.654,66920.0
2025-02-21 10:20:00,194.34,194.37,194.1,194.14,15545.0,192.6639,192.6936,192.4259,192.4656,15545.0
2025-02-21 10:30:00,194.12,194.26,194.07,194.16,23751.0,192.4458,192.5846,192.3962,192.4854,23751.0
2025-02-21 10:40:00,194.13,194.24,194.02,194.14,19493.0,192.4557,192.5647,192.3466,192.4656,19493.0
2025-02-21 10:50:00,194.13,194.17,194.06,194.09,15084.0,192.4557,192.4953,192.3863,192.416,15084.0
2025-02-21 11:00:00,194.16,194.28,194.06,194.12,19807.0,192.4854,192.6044,192.3863,192.4458,19807.0
2025-02-21 11:10:00,194.1,194.28,194.04,194.27,17178.0,192.4259,192.6044,192.3665,192.5945,17178.0
2025-02-21 11:20:00,194.32,194.36,194.18,194.23,5092.0,192.644,192.6837,192.5052,192.5548,5092.0
2025-02-21 11:30:00,194.24,194.36,194.16,194.31,8478.0,192.5647,192.6837,192.4854,192.6341,8478.0
2025-02-21 11:40:00,194.4,194.4,194.24,194.26,12417.0,192.7233,192.7233,192.5647,192.5846,12417.0
2025-02-21 11:50:00,194.21,194.3,194.15,194.3,52086.0,192.535,192.6242,192.4755,192.6242,52086.0
2025-02-21 12:00:00,194.27,194.36,194.26,194.29,2878.0,192.5945,192.6837,192.5846,192.6143,2878.0
2025-02-21 12:10:00,194.27,194.27,194.09,194.1,10443.0,192.5945,192.5945,192.416,192.4259,10443.0
2025-02-21 12:20:00,194.02,194.08,193.97,193.98,7215.0,192.3466,192.4061,192.2971,192.307,7215.0
2025-02-21 12:30:00,193.96,193.96,193.71,193.74,11150.0,192.2871,192.2871,192.0393,192.069,11150.0
2025-02-21 12:40:00,193.75,193.82,193.69,193.75,5070.0,192.079,192.1483,192.0195,192.079,5070.0
2025-02-21 12:50:00,193.67,193.69,193.3,193.34,35625.0,191.9996,192.0195,191.6328,191.6725,35625.0
2025-02-21 13:00:00,193.32,193.36,193.1,193.11,11509.0,191.6527,191.6923,191.4346,191.4445,11509.0
2025-02-21 13:10:00,193.11,193.31,192.98,193.13,33531.0,191.4445,191.6427,191.3156,191.4643,33531.0
2025-02-21 13:20:00,193.12,193.12,192.76,192.76,40042.0,191.4544,191.4544,191.0975,191.0975,40042.0
2025-02-21 13:30:00,192.75,192.99,192.62,192.78,7883.0,191.0876,191.3255,190.9587,191.1173,7883.0
2025-02-21 13:40:00,192.85,192.85,192.64,192.72,10833.0,191.1867,191.1867,190.9785,191.0578,10833.0
2025-02-21 13:50:00,192.76,192.85,192.7,192.75,8448.0,191.0975,191.1867,191.038,191.0876,8448.0
2025-02-21 14:00:00,192.72,192.81,192.59,192.81,7635.0,191.0578,191.1471,190.929,191.1471,7635.0
2025-02-21 14:10:00,192.85,192.96,192.74,192.79,34940.0,191.1867,191.2958,191.0777,191.1272,34940.0
2025-02-21 14:20:00,192.78,192.78,192.35,192.38,25160.0,191.1173,191.1173,190.691,190.7208,25160.0
2025-02-21 14:30:00,192.44,192.52,192.39,192.45,31578.0,190.7803,190.8596,190.7307,190.7902,31578.0
2025-02-21 14:40:00,192.46,192.6,192.38,192.51,8675.0,190.8001,190.9389,190.7208,190.8496,8675.0
2025-02-21 14:50:00,192.55,192.76,192.55,192.6,14100.0,190.8893,191.0975,190.8893,190.9389,14100.0
2025-02-21 15:00:00,192.6,192.61,192.48,192.58,22091.0,190.9389,190.9488,190.8199,190.919,22091.0
2025-02-21 15:10:00,192.57,192.69,192.56,192.67,13834.0,190.9091,191.0281,190.8992,191.0083,13834.0
2025-02-21 15:20:00,192.65,192.85,192.61,192.83,24157.0,190.9884,191.1867,190.9488,191.1669,24157.0
2025-02-21 15:30:00,192.84,193.0,192.82,192.95,147566.0,191.1768,191.3354,191.157,191.2859,147566.0
2025-02-21 15:40:00,192.96,192.97,192.71,192.78,46984.0,191.2958,191.3057,191.0479,191.1173,46984.0
2025-02-21 15:50:00,192.8,192.95,192.57,192.63,125787.0,191.1371,191.2859,190.9091,190.9686,125787.0
2025-02-24 09:30:00,193.21,193.27,192.93,193.21,92686.0,191.5436,191.6031,191.266,191.5436,92686.0
2025-02-24 09:40:00,193.2,193.36,192.68,192.76,28317.0,191.5337,191.6923,191.0182,191.0975,28317.0
2025-02-24 09:50:00,192.76,192.86,192.64,192.69,10566.0,191.0975,191.1966,190.9785,191.0281,10566.0
2025-02-24 10:00:00,192.65,192.93,192.39,192.8,43955.0,190.9884,191.266,190.7307,191.1371,43955.0
2025-02-24 10:10:00,192.76,192.93,192.66,192.83,19914.0,191.0975,191.266,190.9984,191.1669,19914.0
2025-02-24 10:20:00,192.85,193.16,192.85,192.93,11527.0,191.1867,191.494,191.1867,191.266,11527.0
2025-02-24 10:30:00,192.91,193.04,192.75,193.04,150958.0,191.2462,191.3751,191.0876,191.3751,150958.0
2025-02-24 10:40:00,192.97,193.19,192.9,193.19,8429.0,191.3057,191.5238,191.2363,191.5238,8429.0
2025-02-24 10:50:00,193.21,193.22,192.7,192.79,21633.0,191.5436,191.5535,191.038,191.1272,21633.0
2025-02-24 11:00:00,192.85,193.06,192.82,192.94,11260.0,191.1867,191.3949,191.157,191.2759,11260.0
2025-02-24 11:10:00,192.91,193.21,192.88,193.21,4813.0,191.2462,191.5436,191.2165,191.5436,4813.0
2025-02-24 11:20:00,193.24,193.49,193.22,193.45,12540.0,191.5734,191.8212,191.5535,191.7815,12540.0
2025-02-24 11:30:00,193.43,193.57,193.34,193.34,33206.0,191.7617,191.9005,191.6725,191.6725,33206.0
2025-02-24 11:40:00,193.33,193.57,193.29,193.46,16171.0,191.6626,191.9005,191.6229,191.7915,16171.0
2025-02-24 11:50:00,193.47,193.57,193.31,193.34,5178.0,191.8014,191.9005,191.6427,191.6725,5178.0
2025-02-24 12:00:00,193.33,193.51,193.33,193.39,10058.0,191.6626,191.841,191.6626,191.7221,10058.0
2025-02-24 12:10:00,193.38,193.61,193.38,193.61,11288.0,191.7121,191.9402,191.7121,191.9402,11288.0
2025-02-24 12:20:00,193.58,193.66,193.52,193.54,8917.0,191.9104,191.9897,191.8509,191.8708,8917.0
2025-02-24 12:30:00,193.49,193.66,193.44,193.66,8561.0,191.8212,191.9897,191.7716,191.9897,8561.0
2025-02-24 12:40:00,193.66,193.76,193.6,193.69,29046.0,191.9897,192.0889,191.9302,192.0195,29046.0
2025-02-24 12:50:00,193.66,193.68,193.47,193.47,12373.0,191.9897,192.0096,191.8014,191.8014,12373.0
2025-02-24 13:00:00,193.48,193.6,193.44,193.6,46187.0,191.8113,191.9302,191.7716,191.9302,46187.0
2025-02-24 13:10:00,193.59,193.7,193.48,193.67,6295.0,191.9203,192.0294,191.8113,191.9996,6295.0
2025-02-24 13:20:00,193.63,193.72,193.6,193.6,2907.0,191.96,192.0492,191.9302,191.9302,2907.0
2025-02-24 13:30:00,193.58,193.75,193.58,193.7,5696.0,191.9104,192.079,191.9104,192.0294,5696.0
2025-02-24 13:40:00,193.72,193.74,193.49,193.49,5955.0,192.0492,192.069,191.8212,191.8212,5955.0
2025-02-24 13:50:00,193.5,193.54,193.41,193.46,11843.0,191.8311,191.8708,191.7419,191.7915,11843.0
2025-02-24 14:00:00,193.53,193.73,193.52,193.63,5116.0,191.8609,192.0591,191.8509,191.96,5116.0
2025-02-24 14:10:00,193.62,193.63,193.42,193.42,19325.0,191.9501,191.96,191.7518,191.7518,19325.0
2025-02-24 14:20:00,193.43,193.51,193.37,193.49,21749.0,191.7617,191.841,191.7022,191.8212,21749.0
2025-02-24 14:30:00,193.46,193.61,193.45,193.49,9556.0,191.7915,191.9402,191.7815,191.8212,9556.0
2025-02-24 14:40:00,193.5,193.51,193.35,193.45,13264.0,191.8311,191.841,191.6824,191.7815,13264.0
2025-02-24 14:50:00,193.43,193.49,193.32,193.37,19830.0,191.7617,191.8212,191.6527,191.7022,19830.0
2025-02-24 15:00:00,193.41,193.42,193.27,193.4,25774.0,191.7419,191.7518,191.6031,191.732,25774.0
2025-02-24 15:10:00,193.37,193.45,193.31,193.44,9997.0,191.7022,191.7815,191.6427,191.7716,9997.0
2025-02-24 15:20:00,193.38,193.42,193.16,193.16,21861.0,191.7121,191.7518,191.494,191.494,21861.0
2025-02-24 15:30:00,193.18,193.34,193.18,193.25,8694.0,191.5139,191.6725,191.5139,191.5833,8694.0
2025-02-24 15:40:00,193.23,193.42,193.16,193.37,22446.0,191.5634,191.7518,191.494,191.7022,22446.0
2025-02-24 15:50:00,193.38,193.49,192.76,192.89,103702.0,191.7121,191.8212,191.0975,191.2264,103702.0
2025-02-25 09:30:00,193.12,193.87,193.12,193.75,57261.0,191.4544,192.1979,191.4544,192.079,57261.0
2025-02-25 09:40:00,193.74,193.77,193.36,193.45,27543.0,192.069,192.0988,191.6923,191.7815,27543.0
2025-02-25 09:50:00,193.45,193.49,193.01,193.2,25747.0,191.7815,191.8212,191.3453,191.5337,25747.0
2025-02-25 10:00:00,193.09,193.1,192.52,192.69,52458.0,191.4246,191.4346,190.8596,191.0281,52458.0
2025-02-25 10:10:00,192.71,192.79,192.48,192.6,143127.0,191.0479,191.1272,190.8199,190.9389,143127.0
2025-02-25 10:20:00,192.61,192.66,192.2,192.26,17685.0,190.9488,190.9984,190.5423,190.6018,17685.0
2025-02-25 10:30:00,192.29,192.45,192.15,192.42,39994.0,190.6315,190.7902,190.4928,190.7604,39994.0
2025-02-25 10:40:00,192.44,192.75,192.39,192.61,24532.0,190.7803,191.0876,190.7307,190.9488,24532.0
2025-02-25 10:50:00,192.59,192.88,192.59,192.66,13325.0,190.929,191.2165,190.929,190.9984,13325.0
2025-02-25 11:00:00,192.6,192.66,192.34,192.55,31493.0,190.9389,190.9984,190.6811,190.8893,31493.0
2025-02-25 11:10:00,192.63,192.73,192.49,192.49,27584.0,190.9686,191.0678,190.8298,190.8298,27584.0
2025-02-25 11:20:00,192.48,192.54,192.23,192.27,43415.0,190.8199,190.8794,190.5721,190.6117,43415.0
2025-02-25 11:30:00,192.29,192.29,191.89,192.19,23006.0,190.6315,190.6315,190.235,190.5324,23006.0
2025-02-25 11:40:00,192.19,192.26,192.0,192.26,13016.0,190.5324,190.6018,190.344,190.6018,13016.0
2025-02-25 11:50:00,192.33,192.44,192.2,192.29,17498.0,190.6712,190.7803,190.5423,190.6315,17498.0
2025-02-25 12:00:00,192.35,192.35,192.12,192.22,13782.0,190.691,190.691,190.463,190.5621,13782.0
2025-02-25 12:10:00,192.25,192.32,192.21,192.29,7279.0,190.5919,190.6613,190.5522,190.6315,7279.0
2025-02-25 12:20:00,192.21,192.41,192.18,192.38,4665.0,190.5522,190.7505,190.5225,190.7208,4665.0
2025-02-25 12:30:00,192.48,192.63,192.44,192.63,16049.0,190.8199,190.9686,190.7803,190.9686,16049.0
2025-02-25 12:40:00,192.63,192.7,192.57,192.6,8619.0,190.9686,191.038,190.9091,190.9389,8619.0
2025-02-25 12:50:00,192.66,192.82,192.65,192.79,9125.0,190.9984,191.157,190.9884,191.1272,9125.0
2025-02-25 13:00:00,192.87,193.21,192.87,193.15,5733.0,191.2065,191.5436,191.2065,191.4841,5733.0
2025-02-25 13:10:00,192.98,193.05,192.88,192.89,4869.0,191.3156,191.385,191.2165,191.2264,4869.0
2025-02-25 13:20:00,192.86,192.98,192.58,192.58,4809.0,191.1966,191.3156,190.919,190.919,4809.0
2025-02-25 13:30:00,192.57,193.07,192.56,193.07,4855.0,190.9091,191.4048,190.8992,191.4048,4855.0
2025-02-25 13:40:00,193.09,193.21,193.07,193.19,4501.0,191.4246,191.5436,191.4048,191.5238,4501.0
2025-02-25 13:50:00,193.09,193.18,192.94,192.94,11511.0,191.4246,191.5139,191.2759,191.2759,11511.0
2025-02-25 14:00:00,192.93,192.96,192.86,192.86,11810.0,191.266,191.2958,191.1966,191.1966,11810.0
2025-02-25 14:10:00,192.86,192.88,192.6,192.69,15191.0,191.1966,191.2165,190.9389,191.0281,15191.0
2025-02-25 14:20:00,192.67,192.67,192.47,192.48,15691.0,191.0083,191.0083,190.81,190.8199,15691.0
2025-02-25 14:30:00,192.55,193.15,192.55,193.15,7066.0,190.8893,191.4841,190.8893,191.4841,7066.0
2025-02-25 14:40:00,193.16,193.39,193.04,193.25,12812.0,191.494,191.7221,191.3751,191.5833,12812.0
2025-02-25 14:50:00,193.25,193.3,193.17,193.23,10145.0,191.5833,191.6328,191.504,191.5634,10145.0
2025-02-25 15:00:00,193.23,193.36,193.17,193.23,13739.0,191.5634,191.6923,191.504,191.5634,13739.0
2025-02-25 15:10:00,193.17,193.31,193.09,193.31,11997.0,191.504,191.6427,191.4246,191.6427,11997.0
2025-02-25 15:20:00,193.33,193.64,193.33,193.43,10144.0,191.6626,191.9699,191.6626,191.7617,10144.0
2025-02-25 15:30:00,193.46,193.46,193.01,193.05,33621.0,191.7915,191.7915,191.3453,191.385,33621.0
2025-02-25 15:40:00,192.98,193.17,192.8,193.12,35998.0,191.3156,191.504,191.1371,191.4544,35998.0
2025-02-25 15:50:00,193.16,193.29,192.91,193.08,66153.0,191.494,191.6229,191.2462,191.4147,66153.0
2025-02-26 09:30:00,193.34,193.35,192.91,193.16,138831.0,191.6725,191.6824,191.2462,191.494,138831.0
2025-02-26 09:40:00,193.16,193.48,193.04,193.48,84248.0,191.494,191.8113,191.3751,191.8113,84248.0
2025-02-26 09:50:00,193.51,193.65,193.39,193.56,52175.0,191.841,191.9798,191.7221,191.8906,52175.0
2025-02-26 10:00:00,193.58,193.72,193.48,193.7,34057.0,191.9104,192.0492,191.8113,192.0294,34057.0
2025-02-26 10:10:00,193.73,193.81,193.63,193.71,63856.0,192.0591,192.1384,191.96,192.0393,63856.0
2025-02-26 10:20:00,193.73,193.77,193.64,193.67,31345.0,192.0591,192.0988,191.9699,191.9996,31345.0
2025-02-26 10:30:00,193.64,193.83,193.57,193.64,27186.0,191.9699,192.1583,191.9005,191.9699,27186.0
2025-02-26 10:40:00,193.6,193.82,193.59,193.75,51034.0,191.9302,192.1483,191.9203,192.079,51034.0
2025-02-26 10:50:00,193.78,193.93,193.69,193.71,10256.0,192.1087,192.2574,192.0195,192.0393,10256.0
2025-02-26 11:00:00,193.75,193.85,193.69,193.77,9930.0,192.079,192.1781,192.0195,192.0988,9930.0
2025-02-26 11:10:00,193.74,193.86,193.71,193.83,8458.0,192.069,192.188,192.0393,192.1583,8458.0
2025-02-26 11:20:00,193.84,193.85,193.62,193.62,23123.0,192.1682,192.1781,191.9501,191.9501,23123.0
2025-02-26 11:30:00,193.61,193.67,193.42,193.66,7869.0,191.9402,191.9996,191.7518,191.9897,7869.0
2025-02-26 11:40:00,193.6,193.6,193.34,193.44,8794.0,191.9302,191.9302,191.6725,191.7716,8794.0
2025-02-26 11:50:00,193.47,193.58,193.23,193.27,11645.0,191.8014,191.9104,191.5634,191.6031,11645.0
2025-02-26 12:00:00,193.18,193.41,193.18,193.37,2702.0,191.5139,191.7419,191.5139,191.7022,2702.0
2025-02-26 12:10:00,193.36,193.59,193.23,193.33,19276.0,191.6923,191.9203,191.5634,191.6626,19276.0
2025-02-26 12:20:00,193.35,193.41,193.2,193.41,13644.0,191.6824,191.7419,191.5337,191.7419,13644.0
2025-02-26 12:30:00,193.44,193.5,192.95,193.0,42076.0,191.7716,191.8311,191.2859,191.3354,42076.0
2025-02-26 12:40:00,192.9,193.05,192.89,192.97,6097.0,191.2363,191.385,191.2264,191.3057,6097.0
2025-02-26 12:50:00,192.97,192.97,192.48,192.48,9468.0,191.3057,191.3057,190.8199,190.8199,9468.0
2025-02-26 13:00:00,192.63,192.66,192.49,192.66,21830.0,190.9686,190.9984,190.8298,190.9984,21830.0
2025-02-26 13:10:00,192.71,192.73,192.49,192.59,16213.0,191.0479,191.0678,190.8298,190.929,16213.0
2025-02-26 13:20:00,192.59,192.69,192.29,192.31,45986.0,190.929,191.0281,190.6315,190.6514,45986.0
2025-02-26 13:30:00,192.3,192.43,192.3,192.32,6800.0,190.6415,190.7703,190.6415,190.6613,6800.0
2025-02-26 13:40:00,192.32,192.38,192.1,192.11,30152.0,190.6613,190.7208,190.4432,190.4531,30152.0
2025-02-26 13:50:00,192.18,192.2,191.96,192.1,15184.0,190.5225,190.5423,190.3044,190.4432,15184.0
2025-02-26 14:00:00,192.11,192.26,191.99,192.02,11954.0,190.4531,190.6018,190.3341,190.3639,11954.0
2025-02-26 14:10:00,192.01,192.23,192.0,192.21,21918.0,190.354,190.5721,190.344,190.5522,21918.0
2025-02-26 14:20:00,192.21,192.47,192.19,192.38,23615.0,190.5522,190.81,190.5324,190.7208,23615.0
2025-02-26 14:30:00,192.35,192.57,192.35,192.57,30382.0,190.691,190.9091,190.691,190.9091,30382.0
2025-02-26 14:40:00,192.58,192.72,192.57,192.65,3777.0,190.919,191.0578,190.9091,190.9884,3777.0
2025-02-26 14:50:00,192.61,192.61,192.25,192.27,22290.0,190.9488,190.9488,190.5919,190.6117,22290.0
2025-02-26 15:00:00,192.3,192.47,192.22,192.41,34187.0,190.6415,190.81,190.5621,190.7505,34187.0
2025-02-26 15:10:00,192.45,192.5,192.29,192.36,27624.0,190.7902,190.8397,190.6315,190.7009,27624.0
2025-02-26 15:20:00,192.36,192.47,192.28,192.3,18357.0,190.7009,190.81,190.6216,190.6415,18357.0
2025-02-26 15:30:00,192.29,192.53,192.23,192.44,17710.0,190.6315,190.8695,190.5721,190.7803,17710.0
2025-02-26 15:40:00,192.43,192.74,192.4,192.56,20900.0,190.7703,191.0777,190.7406,190.8992,20900.0
2025-02-26 15:50:00,192.57,192.65,192.22,192.39,48856.0,190.9091,190.9884,190.5621,190.7307,48856.0
2025-02-27 09:30:00,192.46,193.18,192.46,193.12,31128.0,190.8001,191.5139,190.8001,191.4544,31128.0
2025-02-27 09:40:00,193.1,193.39,192.9,193.26,18322.0,191.4346,191.7221,191.2363,191.5932,18322.0
2025-02-27 09:50:00,193.24,193.3,192.86,192.9,16532.0,191.5734,191.6328,191.1966,191.2363,16532.0
2025-02-27 10:00:00,192.87,192.91,192.55,192.86,25217.0,191.2065,191.2462,190.8893,191.1966,25217.0
2025-02-27 10:10:00,192.84,193.52,192.84,193.47,42042.0,191.1768,191.8509,191.1768,191.8014,42042.0
2025-02-27 10:20:00,193.52,193.97,193.47,193.75,10649.0,191.8509,192.2971,191.8014,192.079,10649.0
2025-02-27 10:30:00,193.7,193.76,193.29,193.55,27633.0,192.0294,192.0889,191.6229,191.8807,27633.0
2025-02-27 10:40:00,193.6,193.77,193.48,193.73,14214.0,191.9302,192.0988,191.8113,192.0591,14214.0
2025-02-27 10:50:00,193.74,193.74,193.36,193.36,11925.0,192.069,192.069,191.6923,191.6923,11925.0
2025-02-27 11:00:00,193.36,193.58,193.36,193.42,20181.0,191.6923,191.9104,191.6923,191.7518,20181.0
2025-02-27 11:10:00,193.43,193.75,193.43,193.74,4124.0,191.7617,192.079,191.7617,192.069,4124.0
2025-02-27 11:20:00,193.77,193.79,193.36,193.41,8285.0,192.0988,192.1186,191.6923,191.7419,8285.0
2025-02-27 11:30:00,193.41,193.6,193.4,193.46,42558.0,191.7419,191.9302,191.732,191.7915,42558.0
2025-02-27 11:40:00,193.45,193.46,193.24,193.25,19981.0,191.7815,191.7915,191.5734,191.5833,19981.0
2025-02-27 11:50:00,193.25,193.25,192.95,192.96,5948.0,191.5833,191.5833,191.2859,191.2958,5948.0
2025-02-27 12:00:00,192.96,193.1,192.88,192.9,20466.0,191.2958,191.4346,191.2165,191.2363,20466.0
2025-02-27 12:10:00,192.8,192.9,192.69,192.76,45418.0,191.1371,191.2363,191.0281,191.0975,45418.0
2025-02-27 12:20:00,192.72,193.35,192.71,193.34,15984.0,191.0578,191.6824,191.0479,191.6725,15984.0
2025-02-27 12:30:00,193.46,193.46,193.29,193.36,4783.0,191.7915,191.7915,191.6229,191.6923,4783.0
2025-02-27 12:40:00,193.26,193.27,193.0,193.06,53096.0,191.5932,191.6031,191.3354,191.3949,53096.0
2025-02-27 12:50:00,193.06,193.23,193.06,193.22,6044.0,191.3949,191.5634,191.3949,191.5535,6044.0
2025-02-27 13:00:00,193.33,193.48,193.23,193.25,12293.0,191.6626,191.8113,191.5634,191.5833,12293.0
2025-02-27 13:10:00,193.27,193.52,193.25,193.47,12005.0,191.6031,191.8509,191.5833,191.8014,12005.0
2025-02-27 13:20:00,193.43,193.59,193.42,193.47,8929.0,191.7617,191.9203,191.7518,191.8014,8929.0
2025-02-27 13:30:00,193.4,193.61,193.4,193.61,25727.0,191.732,191.9402,191.732,191.9402,25727.0
2025-02-27 13:40:00,193.59,193.62,193.45,193.6,17997.0,191.9203,191.9501,191.7815,191.9302,17997.0
2025-02-27 13:50:00,193.57,193.67,193.47,193.47,10639.0,191.9005,191.9996,191.8014,191.8014,10639.0
2025-02-27 14:00:00,193.41,193.52,193.37,193.43,11874.0,191.7419,191.8509,191.7022,191.7617,11874.0
2025-02-27 14:10:00,193.45,193.46,193.24,193.31,8100.0,191.7815,191.7915,191.5734,191.6427,8100.0
2025-02-27 14:20:00,193.34,193.43,193.05,193.06,9283.0,191.6725,191.7617,191.385,191.3949,9283.0
2025-02-27 14:30:00,192.95,192.95,192.52,192.54,38191.0,191.2859,191.2859,190.8596,190.8794,38191.0
2025-02-27 14:40:00,192.53,192.54,192.24,192.4,9400.0,190.8695,190.8794,190.582,190.7406,9400.0
2025-02-27 14:50:00,192.46,192.63,192.39,192.44,6932.0,190.8001,190.9686,190.7307,190.7803,6932.0
2025-02-27 15:00:00,192.4,192.41,192.01,192.12,19681.0,190.7406,190.7505,190.354,190.463,19681.0
2025-02-27 15:10:00,192.11,192.11,191.88,191.96,15058.0,190.4531,190.4531,190.2251,190.3044,15058.0
2025-02-27 15:20:00,191.94,192.19,191.75,191.75,38701.0,190.2846,190.5324,190.0962,190.0962,38701.0
2025-02-27 15:30:00,191.77,192.18,191.77,191.92,13732.0,190.116,190.5225,190.116,190.2647,13732.0
2025-02-27 15:40:00,191.9,192.07,191.88,192.03,30694.0,190.2449,190.4134,190.2251,190.3738,30694.0
2025-02-27 15:50:00,191.99,192.12,191.7,191.81,87486.0,190.3341,190.463,190.0466,190.1557,87486.0
2025-02-28 09:30:00,192.08,192.86,192.08,192.75,58604.0,190.4234,191.1966,190.4234,191.0876,58604.0
2025-02-28 09:40:00,192.65,192.71,192.27,192.36,13433.0,190.9884,191.0479,190.6117,190.7009,13433.0
2025-02-28 09:50:00,192.36,192.85,192.34,192.85,56435.0,190.7009,191.1867,190.6811,191.1867,56435.0
2025-02-28 10:00:00,192.92,193.06,192.8,192.82,23312.0,191.2561,191.3949,191.1371,191.157,23312.0
2025-02-28 10:10:00,192.9,192.98,192.46,192.49,71522.0,191.2363,191.3156,190.8001,190.8298,71522.0
2025-02-28 10:20:00,192.46,192.91,192.46,192.81,19646.0,190.8001,191.2462,190.8001,191.1471,19646.0
2025-02-28 10:30:00,192.73,192.93,192.73,192.9,19008.0,191.0678,191.266,191.0678,191.2363,19008.0
2025-02-28 10:40:00,192.86,192.92,192.7,192.76,16820.0,191.1966,191.2561,191.038,191.0975,16820.0
2025-02-28 10:50:00,192.79,193.04,192.79,193.04,26851.0,191.1272,191.3751,191.1272,191.3751,26851.0
2025-02-28 11:00:00,193.03,193.07,192.84,192.9,43734.0,191.3652,191.4048,191.1768,191.2363,43734.0
2025-02-28 11:10:00,192.92,192.93,192.55,192.73,8978.0,191.2561,191.266,190.8893,191.0678,8978.0
2025-02-28 11:20:00,192.72,192.8,192.43,192.43,8198.0,191.0578,191.1371,190.7703,190.7703,8198.0
2025-02-28 11:30:00,192.39,192.78,192.39,192.67,16144.0,190.7307,191.1173,190.7307,191.0083,16144.0
2025-02-28 11:40:00,192.68,192.92,192.68,192.92,4129.0,191.0182,191.2561,191.0182,191.2561,4129.0
2025-02-28 11:50:00,192.94,192.97,192.74,192.75,8219.0,191.2759,191.3057,191.0777,191.0876,8219.0
2025-02-28 12:00:00,192.71,192.74,192.52,192.59,16666.0,191.0479,191.0777,190.8596,190.929,16666.0
2025-02-28 12:10:00,192.59,192.84,192.59,192.83,18938.0,190.929,191.1768,190.929,191.1669,18938.0
2025-02-28 12:20:00,192.82,192.84,192.41,192.43,10509.0,191.157,191.1768,190.7505,190.7703,10509.0
2025-02-28 12:30:00,192.45,192.46,192.2,192.29,9821.0,190.7902,190.8001,190.5423,190.6315,9821.0
2025-02-28 12:40:00,192.3,192.3,191.79,191.85,35981.0,190.6415,190.6415,190.1359,190.1953,35981.0
2025-02-28 12:50:00,191.79,192.09,191.71,191.74,81105.0,190.1359,190.4333,190.0565,190.0863,81105.0
2025-02-28 13:00:00,191.72,191.96,191.69,191.7,45050.0,190.0665,190.3044,190.0367,190.0466,45050.0
2025-02-28 13:10:00,191.66,191.86,191.35,191.35,37104.0,190.007,190.2053,189.6997,189.6997,37104.0
2025-02-28 13:20:00,191.37,191.76,191.34,191.76,15246.0,189.7195,190.1061,189.6897,190.1061,15246.0
2025-02-28 13:30:00,191.71,192.2,191.71,192.19,181916.0,190.0565,190.5423,190.0565,190.5324,181916.0
2025-02-28 13:40:00,192.23,192.25,192.02,192.19,19482.0,190.5721,190.5919,190.3639,190.5324,19482.0
2025-02-28 13:50:00,192.2,192.32,191.65,191.69,58402.0,190.5423,190.6613,189.9971,190.0367,58402.0
2025-02-28 14:00:00,191.65,192.12,191.64,192.01,29503.0,189.9971,190.463,189.9872,190.354,29503.0
2025-02-28 14:10:00,192.02,192.25,191.89,192.25,35215.0,190.3639,190.5919,190.235,190.5919,35215.0
2025-02-28 14:20:00,192.26,192.28,191.99,192.25,42037.0,190.6018,190.6216,190.3341,190.5919,42037.0
2025-02-28 14:30:00,192.19,192.63,192.17,192.57,32879.0,190.5324,190.9686,190.5126,190.9091,32879.0
2025-02-28 14:40:00,192.55,192.74,192.49,192.74,20919.0,190.8893,191.0777,190.8298,191.0777,20919.0
2025-02-28 14:50:00,192.7,192.87,192.65,192.82,31116.0,191.038,191.2065,190.9884,191.157,31116.0
2025-02-28 15:00:00,192.81,193.09,192.8,193.03,31495.0,191.1471,191.4246,191.1371,191.3652,31495.0
2025-02-28 15:10:00,193.04,193.13,192.91,192.94,36076.0,191.3751,191.4643,191.2462,191.2759,36076.0
2025-02-28 15:20:00,192.93,193.27,192.81,193.26,32191.0,191.266,191.6031,191.1471,191.5932,32191.0
2025-02-28 15:30:00,193.27,193.31,192.91,193.16,28235.0,191.6031,191.6427,191.2462,191.494,28235.0
2025-02-28 15:40:00,193.16,193.66,193.16,193.66,127070.0,191.494,191.9897,191.494,191.9897,127070.0
2025-02-28 15:50:00,193.67,194.5,193.47,194.32,250996.0,191.9996,192.8225,191.8014,192.644,250996.0
2025-03-03 09:30:00,195.03,195.6,195.03,195.52,57361.0,193.3479,193.913,193.3479,193.8337,57361.0
2025-03-03 09:40:00,195.52,195.68,195.13,195.19,52343.0,193.8337,193.9923,193.4471,193.5065,52343.0
2025-03-03 09:50:00,195.21,195.38,195.01,195.04,24308.0,193.5264,193.6949,193.3281,193.3578,24308.0
2025-03-03 10:00:00,195.01,195.13,194.49,194.86,48336.0,193.3281,193.4471,192.8126,193.1794,48336.0
2025-03-03 10:10:00,194.83,195.03,194.57,194.84,19313.0,193.1496,193.3479,192.8919,193.1596,19313.0
2025-03-03 10:20:00,194.84,195.09,194.82,195.05,172589.0,193.1596,193.4074,193.1397,193.3677,172589.0
2025-03-03 10:30:00,195.07,195.15,194.92,195.08,31848.0,193.3876,193.4669,193.2389,193.3975,31848.0
2025-03-03 10:40:00,194.97,195.49,194.96,194.98,28716.0,193.2884,193.8039,193.2785,193.2983,28716.0
2025-03-03 10:50:00,195.01,195.18,194.81,194.88,26960.0,193.3281,193.4966,193.1298,193.1992,26960.0
2025-03-03 11:00:00,194.9,195.04,194.73,194.73,21401.0,193.219,193.3578,193.0505,193.0505,21401.0
2025-03-03 11:10:00,194.81,194.9,194.58,194.83,10433.0,193.1298,193.219,192.9018,193.1496,10433.0
2025-03-03 11:20:00,194.86,194.97,194.52,194.52,8614.0,193.1794,193.2884,192.8423,192.8423,8614.0
2025-03-03 11:30:00,194.54,194.59,194.24,194.26,81578.0,192.8621,192.9117,192.5647,192.5846,81578.0
2025-03-03 11:40:00,194.3,194.44,194.14,194.44,14445.0,192.6242,192.763,192.4656,192.763,14445.0
2025-03-03 11:50:00,194.47,194.65,194.46,194.61,22346.0,192.7927,192.9712,192.7828,192.9315,22346.0
2025-03-03 12:00:00,194.6,194.97,194.56,194.91,46073.0,192.9216,193.2884,192.882,193.2289,46073.0
2025-03-03 12:10:00,194.9,195.05,194.89,195.02,18107.0,193.219,193.3677,193.2091,193.338,18107.0
2025-03-03 12:20:00,195.06,195.15,194.98,195.0,7167.0,193.3777,193.4669,193.2983,193.3182,7167.0
2025-03-03 12:30:00,195.03,195.09,194.95,195.07,8496.0,193.3479,193.4074,193.2686,193.3876,8496.0
2025-03-03 12:40:00,195.08,195.1,194.92,195.01,11312.0,193.3975,193.4173,193.2389,193.3281,11312.0
2025-03-03 12:50:00,195.0,195.02,194.56,194.63,41948.0,193.3182,193.338,192.882,192.9514,41948.0
2025-03-03 13:00:00,194.57,194.61,194.18,194.27,25665.0,192.8919,192.9315,192.5052,192.5945,25665.0
2025-03-03 13:10:00,194.26,194.26,193.93,193.96,76332.0,192.5846,192.5846,192.2574,192.2871,76332.0
2025-03-03 13:20:00,193.97,194.03,193.36,193.4,41038.0,192.2971,192.3565,191.6923,191.732,41038.0
2025-03-03 13:30:00,193.4,193.58,193.26,193.28,60379.0,191.732,191.9104,191.5932,191.613,60379.0
2025-03-03 13:40:00,193.35,193.91,193.34,193.59,18437.0,191.6824,192.2376,191.6725,191.9203,18437.0
2025-03-03 13:50:00,193.55,193.71,193.35,193.54,18613.0,191.8807,192.0393,191.6824,191.8708,18613.0
2025-03-03 14:00:00,193.49,193.77,193.49,193.71,35633.0,191.8212,192.0988,191.8212,192.0393,35633.0
2025-03-03 14:10:00,193.7,193.77,193.49,193.54,18611.0,192.0294,192.0988,191.8212,191.8708,18611.0
2025-03-03 14:20:00,193.49,193.59,193.38,193.42,18095.0,191.8212,191.9203,191.7121,191.7518,18095.0
2025-03-03 14:30:00,193.41,193.74,193.41,193.57,10024.0,191.7419,192.069,191.7419,191.9005,10024.0
2025-03-03 14:40:00,193.64,193.81,193.43,193.43,11853.0,191.9699,192.1384,191.7617,191.7617,11853.0
2025-03-03 14:50:00,193.46,193.49,192.67,192.67,43464.0,191.7915,191.8212,191.0083,191.0083,43464.0
2025-03-03 15:00:00,192.58,192.61,192.03,192.1,32352.0,190.919,190.9488,190.3738,190.4432,32352.0
2025-03-03 15:10:00,192.13,192.14,191.75,191.89,39611.0,190.4729,190.4828,190.0962,190.235,39611.0
2025-03-03 15:20:00,191.83,191.98,191.42,191.49,57080.0,190.1755,190.3242,189.769,189.8384,57080.0
2025-03-03 15:30:00,191.49,191.82,191.35,191.37,25608.0,189.8384,190.1656,189.6997,189.7195,25608.0
2025-03-03 15:40:00,191.38,192.05,191.28,191.97,177325.0,189.7294,190.3936,189.6303,190.3143,177325.0
2025-03-03 15:50:00,191.96,192.42,191.89,192.41,190881.0,190.3044,190.7604,190.235,190.7505,190881.0
2025-03-04 09:30:00,191.1,191.26,190.28,190.46,59723.0,189.4518,189.6104,188.6389,188.8173,59723.0
2025-03-04 09:40:00,190.37,190.69,190.04,190.06,44475.0,188.7281,189.0453,188.401,188.4208,44475.0
2025-03-04 09:50:00,190.0,190.0,189.3,189.39,21583.0,188.3613,188.3613,187.6673,187.7566,21583.0
2025-03-04 10:00:00,189.34,189.49,189.11,189.14,80590.0,187.707,187.8557,187.479,187.5087,80590.0
2025-03-04 10:10:00,189.1,189.13,188.66,188.66,66839.0,187.4691,187.4988,187.0329,187.0329,66839.0
2025-03-04 10:20:00,188.81,189.36,188.66,189.34,78059.0,187.1816,187.7268,187.0329,187.707,78059.0
2025-03-04 10:30:00,189.28,189.44,189.16,189.22,50932.0,187.6475,187.8061,187.5285,187.588,50932.0
2025-03-04 10:40:00,189.09,189.18,188.61,188.99,21931.0,187.4591,187.5484,186.9833,187.36,21931.0
2025-03-04 10:50:00,188.88,188.9,188.56,188.68,27014.0,187.251,187.2708,186.9337,187.0527,27014.0
2025-03-04 11:00:00,188.69,188.8,188.4,188.46,27814.0,187.0626,187.1716,186.7751,186.8346,27814.0
2025-03-04 11:10:00,188.47,189.01,188.43,188.63,113751.0,186.8445,187.3798,186.8048,187.0031,113751.0
2025-03-04 11:20:00,188.65,188.74,188.23,188.38,38979.0,187.0229,187.1122,186.6066,186.7553,38979.0
2025-03-04 11:30:00,188.42,188.59,188.24,188.35,35258.0,186.7949,186.9635,186.6165,186.7255,35258.0
2025-03-04 11:40:00,188.35,188.79,188.35,188.79,28128.0,186.7255,187.1617,186.7255,187.1617,28128.0
2025-03-04 11:50:00,188.74,188.92,188.62,188.85,15895.0,187.1122,187.2906,186.9932,187.2212,15895.0
2025-03-04 12:00:00,188.87,189.09,188.81,188.91,11014.0,187.241,187.4591,187.1816,187.2807,11014.0
2025-03-04 12:10:00,188.94,189.19,188.94,189.18,17652.0,187.3104,187.5583,187.3104,187.5484,17652.0
2025-03-04 12:20:00,189.15,189.45,189.14,189.32,25558.0,187.5186,187.816,187.5087,187.6872,25558.0
2025-03-04 12:30:00,189.33,189.48,189.12,189.48,17095.0,187.6971,187.8458,187.4889,187.8458,17095.0
2025-03-04 12:40:00,189.47,189.56,189.17,189.38,32094.0,187.8359,187.9251,187.5385,187.7466,32094.0
2025-03-04 12:50:00,189.39,189.39,188.95,189.07,29065.0,187.7566,187.7566,187.3204,187.4393,29065.0
2025-03-04 13:00:00,189.11,189.62,189.1,189.62,60995.0,187.479,187.9846,187.4691,187.9846,60995.0
2025-03-04 13:10:00,189.61,189.94,189.52,189.69,13803.0,187.9747,188.3018,187.8854,188.054,13803.0
2025-03-04 13:20:00,189.69,189.71,189.4,189.46,17200.0,188.054,188.0738,187.7665,187.826,17200.0
2025-03-04 13:30:00,189.44,189.66,189.34,189.66,8544.0,187.8061,188.0242,187.707,188.0242,8544.0
2025-03-04 13:40:00,189.66,189.91,189.63,189.78,9251.0,188.0242,188.2721,187.9945,188.1432,9251.0
2025-03-04 13:50:00,189.7,190.17,189.7,190.04,6364.0,188.0639,188.5298,188.0639,188.401,6364.0
2025-03-04 14:00:00,190.04,190.73,190.03,190.73,12722.0,188.401,189.085,188.391,189.085,12722.0
2025-03-04 14:10:00,190.65,190.65,190.44,190.57,21973.0,189.0057,189.0057,188.7975,188.9264,21973.0
2025-03-04 14:20:00,190.58,190.73,190.24,190.27,17493.0,188.9363,189.085,188.5992,188.629,17493.0
2025-03-04 14:30:00,190.31,190.44,190.14,190.41,13829.0,188.6686,188.7975,188.5001,188.7678,13829.0
2025-03-04 14:40:00,190.43,190.62,190.31,190.53,18720.0,188.7876,188.9759,188.6686,188.8867,18720.0
2025-03-04 14:50:00,190.58,190.77,190.57,190.72,25488.0,188.9363,189.1247,188.9264,189.0751,25488.0
2025-03-04 15:00:00,190.68,190.86,190.44,190.52,88368.0,189.0354,189.2139,188.7975,188.8768,88368.0
2025-03-04 15:10:00,190.55,190.81,190.5,190.81,36462.0,188.9066,189.1643,188.857,189.1643,36462.0
2025-03-04 15:20:00,190.82,191.28,190.82,190.82,43059.0,189.1742,189.6303,189.1742,189.1742,43059.0
2025-03-04 15:30:00,190.83,190.83,189.77,189.88,139756.0,189.1841,189.1841,188.1333,188.2423,139756.0
2025-03-04 15:40:00,189.82,189.92,189.18,189.18,92470.0,188.1828,188.282,187.5484,187.5484,92470.0
2025-03-04 15:50:00,189.19,189.22,188.31,188.65,242778.0,187.5583,187.588,186.6859,187.0229,242778.0
2025-03-05 09:30:00,188.5,189.43,188.34,189.43,111397.0,186.8742,187.7962,186.7156,187.7962,111397.0
2025-03-05 09:40:00,189.42,189.68,189.19,189.19,58696.0,187.7863,188.0441,187.5583,187.5583,58696.0
2025-03-05 09:50:00,189.12,189.39,188.76,188.9,87348.0,187.4889,187.7566,187.132,187.2708,87348.0
2025-03-05 10:00:00,188.92,189.7,188.86,189.5,51666.0,187.2906,188.0639,187.2311,187.8656,51666.0
2025-03-05 10:10:00,189.46,189.51,188.87,188.92,20154.0,187.826,187.8755,187.241,187.2906,20154.0
2025-03-05 10:20:00,188.91,189.01,188.5,188.61,91190.0,187.2807,187.3798,186.8742,186.9833,91190.0
2025-03-05 10:30:00,188.56,189.09,188.49,189.06,14353.0,186.9337,187.4591,186.8643,187.4294,14353.0
2025-03-05 10:40:00,188.92,188.97,188.69,188.69,29222.0,187.2906,187.3402,187.0626,187.0626,29222.0
2025-03-05 10:50:00,188.69,188.89,188.5,188.73,15887.0,187.0626,187.2609,186.8742,187.1022,15887.0
2025-03-05 11:00:00,188.65,188.65,188.33,188.37,20939.0,187.0229,187.0229,186.7057,186.7454,20939.0
2025-03-05 11:10:00,188.38,188.38,187.98,188.18,15266.0,186.7553,186.7553,186.3587,186.557,15266.0
2025-03-05 11:20:00,188.13,188.21,187.91,188.11,15716.0,186.5074,186.5867,186.2893,186.4876,15716.0
2025-03-05 11:30:00,188.07,188.19,187.86,188.13,16466.0,186.4479,186.5669,186.2398,186.5074,16466.0
2025-03-05 11:40:00,188.11,188.11,187.81,187.96,42274.0,186.4876,186.4876,186.1902,186.3389,42274.0
2025-03-05 11:50:00,187.94,188.61,187.76,188.43,35082.0,186.3191,186.9833,186.1406,186.8048,35082.0
2025-03-05 12:00:00,188.4,189.0,188.4,188.61,26118.0,186.7751,187.3699,186.7751,186.9833,26118.0
2025-03-05 12:10:00,188.63,188.79,188.58,188.65,9456.0,187.0031,187.1617,186.9535,187.0229,9456.0
2025-03-05 12:20:00,188.63,189.04,188.63,189.02,20106.0,187.0031,187.4096,187.0031,187.3897,20106.0
2025-03-05 12:30:00,189.05,189.18,189.04,189.15,13100.0,187.4195,187.5484,187.4096,187.5186,13100.0
2025-03-05 12:40:00,189.16,189.19,188.85,189.14,11276.0,187.5285,187.5583,187.2212,187.5087,11276.0
2025-03-05 12:50:00,189.13,189.44,189.13,189.42,16264.0,187.4988,187.8061,187.4988,187.7863,16264.0
2025-03-05 13:00:00,189.42,189.61,188.73,188.75,73810.0,187.7863,187.9747,187.1022,187.1221,73810.0
2025-03-05 13:10:00,188.84,189.09,188.83,189.02,42039.0,187.2113,187.4591,187.2014,187.3897,42039.0
2025-03-05 13:20:00,189.05,189.21,189.02,189.14,13222.0,187.4195,187.5781,187.3897,187.5087,13222.0
2025-03-05 13:30:00,189.11,189.21,188.84,189.06,17168.0,187.479,187.5781,187.2113,187.4294,17168.0
2025-03-05 13:40:00,189.07,189.39,188.87,189.34,15677.0,187.4393,187.7566,187.241,187.707,15677.0
2025-03-05 13:50:00,189.35,189.75,189.34,189.74,30216.0,187.7169,188.1135,187.707,188.1035,30216.0
2025-03-05 14:00:00,189.73,190.51,189.71,190.42,29285.0,188.0936,188.8669,188.0738,188.7777,29285.0
2025-03-05 14:10:00,190.46,190.58,190.17,190.21,48829.0,188.8173,188.9363,188.5298,188.5695,48829.0
2025-03-05 14:20:00,190.2,190.51,190.09,190.27,10782.0,188.5596,188.8669,188.4505,188.629,10782.0
2025-03-05 14:30:00,190.32,190.5,190.17,190.46,40017.0,188.6785,188.857,188.5298,188.8173,40017.0
2025-03-05 14:40:00,190.46,190.55,190.29,190.5,24635.0,188.8173,188.9066,188.6488,188.857,24635.0
2025-03-05 14:50:00,190.56,190.66,190.31,190.32,49654.0,188.9165,189.0156,188.6686,188.6785,49654.0
2025-03-05 15:00:00,190.34,190.8,190.34,190.73,40102.0,188.6984,189.1544,188.6984,189.085,40102.0
2025-03-05 15:10:00,190.71,190.78,190.15,190.43,35139.0,189.0652,189.1346,188.51,188.7876,35139.0
2025-03-05 15:20:00,190.44,190.73,190.25,190.68,19536.0,188.7975,189.085,188.6091,189.0354,19536.0
2025-03-05 15:30:00,190.66,190.66,190.27,190.49,35394.0,189.0156,189.0156,188.629,188.8471,35394.0
2025-03-05 15:40:00,190.42,190.57,190.21,190.29,21685.0,188.7777,188.9264,188.5695,188.6488,21685.0
2025-03-05 15:50:00,190.27,190.43,189.73,190.23,106891.0,188.629,188.7876,188.0936,188.5893,106891.0
2025-03-06 09:30:00,188.45,188.75,187.89,187.9,155600.0,186.8247,187.1221,186.2695,186.2794,155600.0
2025-03-06 09:40:00,188.0,188.09,187.62,188.03,56903.0,186.3785,186.4678,186.0018,186.4083,56903.0
2025-03-06 09:50:00,187.98,188.43,187.78,187.82,72061.0,186.3587,186.8048,186.1604,186.2001,72061.0
2025-03-06 10:00:00,187.83,188.72,187.79,188.65,62033.0,186.21,187.0923,186.1704,187.0229,62033.0
2025-03-06 10:10:00,188.61,188.8,188.56,188.7,127437.0,186.9833,187.1716,186.9337,187.0725,127437.0
2025-03-06 10:20:00,188.67,188.85,188.41,188.81,35846.0,187.0428,187.2212,186.785,187.1816,35846.0
2025-03-06 10:30:00,188.77,189.31,188.75,189.3,30904.0,187.1419,187.6772,187.1221,187.6673,30904.0
2025-03-06 10:40:00,189.25,189.42,189.23,189.24,20747.0,187.6178,187.7863,187.5979,187.6079,20747.0
2025-03-06 10:50:00,189.26,189.32,188.88,189.3,13406.0,187.6277,187.6872,187.251,187.6673,13406.0
2025-03-06 11:00:00,189.34,189.67,189.34,189.66,12416.0,187.707,188.0341,187.707,188.0242,12416.0
2025-03-06 11:10:00,189.61,189.61,189.4,189.52,11337.0,187.9747,187.9747,187.7665,187.8854,11337.0
2025-03-06 11:20:00,189.4,189.53,189.06,189.36,30621.0,187.7665,187.8953,187.4294,187.7268,30621.0
2025-03-06 11:30:00,189.41,189.75,188.98,188.98,21907.0,187.7764,188.1135,187.3501,187.3501,21907.0
2025-03-06 11:40:00,189.08,189.09,188.84,188.85,16780.0,187.4492,187.4591,187.2113,187.2212,16780.0
2025-03-06 11:50:00,188.8,188.8,188.31,188.31,6277.0,187.1716,187.1716,186.6859,186.6859,6277.0
2025-03-06 12:00:00,188.26,188.45,187.85,188.1,45128.0,186.6363,186.8247,186.2298,186.4777,45128.0
2025-03-06 12:10:00,188.13,188.21,187.9,188.21,14942.0,186.5074,186.5867,186.2794,186.5867,14942.0
2025-03-06 12:20:00,188.14,188.43,187.88,187.93,47689.0,186.5173,186.8048,186.2596,186.3091,47689.0
2025-03-06 12:30:00,187.95,188.23,187.76,187.79,27295.0,186.329,186.6066,186.1406,186.1704,27295.0
2025-03-06 12:40:00,187.75,188.06,187.48,187.52,124568.0,186.1307,186.438,185.863,185.9027,124568.0
2025-03-06 12:50:00,187.56,188.15,187.54,188.06,27362.0,185.9423,186.5273,185.9225,186.438,27362.0
2025-03-06 13:00:00,187.98,188.05,187.79,187.89,18435.0,186.3587,186.4281,186.1704,186.2695,18435.0
2025-03-06 13:10:00,187.94,188.39,187.82,188.39,24438.0,186.3191,186.7652,186.2001,186.7652,24438.0
2025-03-06 13:20:00,188.36,188.43,188.04,188.06,28407.0,186.7354,186.8048,186.4182,186.438,28407.0
2025-03-06 13:30:00,188.03,188.19,187.72,187.72,4854.0,186.4083,186.5669,186.101,186.101,4854.0
2025-03-06 13:40:00,187.64,187.97,187.48,187.85,9319.0,186.0217,186.3488,185.863,186.2298,9319.0
2025-03-06 13:50:00,187.8,188.11,187.78,187.96,34097.0,186.1803,186.4876,186.1604,186.3389,34097.0
2025-03-06 14:00:00,187.94,187.97,187.71,187.89,191868.0,186.3191,186.3488,186.091,186.2695,191868.0
2025-03-06 14:10:00,187.91,188.14,187.88,187.89,12747.0,186.2893,186.5173,186.2596,186.2695,12747.0
2025-03-06 14:20:00,187.85,188.02,187.74,187.84,12119.0,186.2298,186.3984,186.1208,186.2199,12119.0
2025-03-06 14:30:00,187.84,188.03,187.74,188.01,23743.0,186.2199,186.4083,186.1208,186.3885,23743.0
2025-03-06 14:40:00,188.08,188.85,188.07,188.76,19003.0,186.4579,187.2212,186.4479,187.132,19003.0
2025-03-06 14:50:00,188.79,189.11,187.85,187.87,54038.0,187.1617,187.479,186.2298,186.2497,54038.0
2025-03-06 15:00:00,187.86,188.38,187.79,188.34,20202.0,186.2398,186.7553,186.1704,186.7156,20202.0
2025-03-06 15:10:00,188.36,188.63,188.31,188.47,23574.0,186.7354,187.0031,186.6859,186.8445,23574.0
2025-03-06 15:20:00,188.63,188.7,188.15,188.62,25844.0,187.0031,187.0725,186.5273,186.9932,25844.0
2025-03-06 15:30:00,188.72,188.94,188.52,188.54,74278.0,187.0923,187.3104,186.8941,186.9139,74278.0
2025-03-06 15:40:00,188.57,188.76,188.27,188.76,53232.0,186.9436,187.132,186.6462,187.132,53232.0
2025-03-06 15:50:00,188.81,188.91,188.32,188.48,115615.0,187.1816,187.2807,186.6958,186.8544,115615.0
2025-03-07 09:30:00,187.92,188.32,187.89,188.06,88681.0,186.2992,186.6958,186.2695,186.438,88681.0
2025-03-07 09:40:00,188.04,189.2,188.04,189.08,42038.0,186.4182,187.5682,186.4182,187.4492,42038.0
2025-03-07 09:50:00,189.13,189.16,188.74,188.8,77222.0,187.4988,187.5285,187.1122,187.1716,77222.0
2025-03-07 10:00:00,188.75,189.17,188.52,188.98,128346.0,187.1221,187.5385,186.8941,187.3501,128346.0
2025-03-07 10:10:00,188.94,188.94,188.18,188.23,60539.0,187.3104,187.3104,186.557,186.6066,60539.0
2025-03-07 10:20:00,188.25,188.8,188.2,188.71,24987.0,186.6264,187.1716,186.5768,187.0824,24987.0
2025-03-07 10:30:00,188.68,188.68,187.81,187.95,30907.0,187.0527,187.0527,186.1902,186.329,30907.0
2025-03-07 10:40:00,187.81,188.87,187.81,188.58,39782.0,186.1902,187.241,186.1902,186.9535,39782.0
2025-03-07 10:50:00,188.51,188.58,187.99,188.14,10900.0,186.8841,186.9535,186.3686,186.5173,10900.0
2025-03-07 11:00:00,188.11,188.29,188.07,188.14,9166.0,186.4876,186.666,186.4479,186.5173,9166.0
2025-03-07 11:10:00,188.17,188.18,187.88,187.91,17529.0,186.5471,186.557,186.2596,186.2893,17529.0
2025-03-07 11:20:00,187.89,187.93,187.33,187.35,21177.0,186.2695,186.3091,185.7143,185.7342,21177.0
2025-03-07 11:30:00,187.43,187.5,187.35,187.44,51854.0,185.8135,185.8829,185.7342,185.8234,51854.0
2025-03-07 11:40:00,187.4,187.43,187.27,187.27,13022.0,185.7837,185.8135,185.6548,185.6548,13022.0
2025-03-07 11:50:00,187.29,187.46,187.16,187.45,14996.0,185.6747,185.8432,185.5458,185.8333,14996.0
2025-03-07 12:00:00,187.45,187.75,187.28,187.28,22151.0,185.8333,186.1307,185.6648,185.6648,22151.0
2025-03-07 12:10:00,187.32,187.49,187.13,187.19,12100.0,185.7044,185.8729,185.516,185.5755,12100.0
2025-03-07 12:20:00,187.16,187.63,187.16,187.63,20797.0,185.5458,186.0117,185.5458,186.0117,20797.0
2025-03-07 12:30:00,187.58,188.31,187.55,188.14,45365.0,185.9622,186.6859,185.9324,186.5173,45365.0
2025-03-07 12:40:00,188.14,188.92,188.14,188.73,20203.0,186.5173,187.2906,186.5173,187.1022,20203.0
2025-03-07 12:50:00,188.87,189.06,188.38,188.4,26616.0,187.241,187.4294,186.7553,186.7751,26616.0
2025-03-07 13:00:00,188.4,189.33,188.4,189.1,17882.0,186.7751,187.6971,186.7751,187.4691,17882.0
2025-03-07 13:10:00,189.08,189.25,188.86,189.2,24105.0,187.4492,187.6178,187.2311,187.5682,24105.0
2025-03-07 13:20:00,189.2,189.36,188.84,188.86,138091.0,187.5682,187.7268,187.2113,187.2311,138091.0
2025-03-07 13:30:00,188.87,189.53,188.78,189.49,19833.0,187.241,187.8953,187.1518,187.8557,19833.0
2025-03-07 13:40:00,189.51,189.58,189.24,189.43,30282.0,187.8755,187.9449,187.6079,187.7962,30282.0
2025-03-07 13:50:00,189.4,189.74,189.38,189.69,19574.0,187.7665,188.1035,187.7466,188.054,19574.0
2025-03-07 14:00:00,189.71,189.98,189.55,189.59,28638.0,188.0738,188.3415,187.9152,187.9548,28638.0
2025-03-07 14:10:00,189.54,189.87,189.54,189.87,7201.0,187.9053,188.2324,187.9053,188.2324,7201.0
2025-03-07 14:20:00,189.94,190.19,189.78,189.94,72302.0,188.3018,188.5497,188.1432,188.3018,72302.0
2025-03-07 14:30:00,189.89,190.11,189.77,190.03,9201.0,188.2522,188.4703,188.1333,188.391,9201.0
2025-03-07 14:40:00,190.03,190.08,189.62,189.62,23588.0,188.391,188.4406,187.9846,187.9846,23588.0
2025-03-07 14:50:00,189.59,189.76,189.54,189.6,10060.0,187.9548,188.1234,187.9053,187.9647,10060.0
2025-03-07 15:00:00,189.52,189.88,189.42,189.88,39291.0,187.8854,188.2423,187.7863,188.2423,39291.0
2025-03-07 15:10:00,189.84,190.08,189.51,189.95,19522.0,188.2027,188.4406,187.8755,188.3117,19522.0
2025-03-07 15:20:00,189.92,189.93,189.7,189.93,13487.0,188.282,188.2919,188.0639,188.2919,13487.0
2025-03-07 15:30:00,189.83,189.98,189.16,189.28,21860.0,188.1928,188.3415,187.5285,187.6475,21860.0
2025-03-07 15:40:00,189.15,189.75,189.01,189.74,39499.0,187.5186,188.1135,187.3798,188.1035,39499.0
2025-03-07 15:50:00,189.72,190.07,189.49,189.63,61220.0,188.0837,188.4307,187.8557,187.9945,61220.0
2025-03-10 09:30:00,187.84,188.8,187.84,188.8,47680.0,186.2199,187.1716,186.2199,187.1716,47680.0
2025-03-10 09:40:00,188.71,189.01,188.62,188.81,44692.0,187.0824,187.3798,186.9932,187.1816,44692.0
2025-03-10 09:50:00,188.8,188.97,188.58,188.64,65758.0,187.1716,187.3402,186.9535,187.013,65758.0
2025-03-10 10:00:00,188.65,188.81,188.33,188.36,31429.0,187.0229,187.1816,186.7057,186.7354,31429.0
2025-03-10 10:10:00,188.4,188.76,188.39,188.53,50595.0,186.7751,187.132,186.7652,186.904,50595.0
2025-03-10 10:20:00,188.56,188.78,188.52,188.55,15690.0,186.9337,187.1518,186.8941,186.9238,15690.0
2025-03-10 10:30:00,188.54,188.54,188.25,188.43,83632.0,186.9139,186.9139,186.6264,186.8048,83632.0
2025-03-10 10:40:00,188.33,188.86,188.33,188.69,25149.0,186.7057,187.2311,186.7057,187.0626,25149.0
2025-03-10 10:50:00,188.66,189.04,188.5,189.04,131058.0,187.0329,187.4096,186.8742,187.4096,131058.0
2025-03-10 11:00:00,189.2,189.4,189.12,189.34,31952.0,187.5682,187.7665,187.4889,187.707,31952.0
2025-03-10 11:10:00,189.3,189.33,188.92,188.93,45136.0,187.6673,187.6971,187.2906,187.3005,45136.0
2025-03-10 11:20:00,188.9,189.05,188.71,188.77,17477.0,187.2708,187.4195,187.0824,187.1419,17477.0
2025-03-10 11:30:00,188.84,189.05,188.65,188.66,16819.0,187.2113,187.4195,187.0229,187.0329,16819.0
2025-03-10 11:40:00,188.68,188.68,188.13,188.39,22837.0,187.0527,187.0527,186.5074,186.7652,22837.0
2025-03-10 11:50:00,188.44,188.44,188.23,188.3,19856.0,186.8148,186.8148,186.6066,186.676,19856.0
2025-03-10 12:00:00,188.33,188.42,188.18,188.33,64962.0,186.7057,186.7949,186.557,186.7057,64962.0
2025-03-10 12:10:00,188.33,188.5,188.08,188.13,18692.0,186.7057,186.8742,186.4579,186.5074,18692.0
2025-03-10 12:20:00,188.15,188.33,188.01,188.3,12456.0,186.5273,186.7057,186.3885,186.676,12456.0
2025-03-10 12:30:00,188.3,188.56,188.06,188.06,78698.0,186.676,186.9337,186.438,186.438,78698.0
2025-03-10 12:40:00,188.09,188.36,188.09,188.25,19082.0,186.4678,186.7354,186.4678,186.6264,19082.0
2025-03-10 12:50:00,188.26,188.34,188.11,188.12,34518.0,186.6363,186.7156,186.4876,186.4975,34518.0
2025-03-10 13:00:00,188.12,188.13,187.91,187.91,12410.0,186.4975,186.5074,186.2893,186.2893,12410.0
2025-03-10 13:10:00,187.89,188.01,187.77,187.93,70507.0,186.2695,186.3885,186.1505,186.3091,70507.0
2025-03-10 13:20:00,187.91,188.13,187.79,187.79,17805.0,186.2893,186.5074,186.1704,186.1704,17805.0
2025-03-10 13:30:00,187.82,187.82,187.44,187.59,25195.0,186.2001,186.2001,185.8234,185.9721,25195.0
2025-03-10 13:40:00,187.61,187.69,187.47,187.5,12520.0,185.9919,186.0712,185.8531,185.8829,12520.0
2025-03-10 13:50:00,187.47,187.5,187.27,187.32,25970.0,185.8531,185.8829,185.6548,185.7044,25970.0
2025-03-10 14:00:00,187.34,187.4,187.02,187.11,22389.0,185.7242,185.7837,185.407,185.4962,22389.0
2025-03-10 14:10:00,187.17,187.44,187.06,187.1,30715.0,185.5557,185.8234,185.4467,185.4863,30715.0
2025-03-10 14:20:00,187.12,187.12,186.75,186.81,19611.0,185.5061,185.5061,185.1393,185.1988,19611.0
2025-03-10 14:30:00,186.82,186.95,186.62,186.62,14078.0,185.2087,185.3376,185.0104,185.0104,14078.0
2025-03-10 14:40:00,186.59,186.69,186.42,186.53,15180.0,184.9807,185.0798,184.8122,184.9212,15180.0
2025-03-10 14:50:00,186.49,186.55,185.99,186.03,40049.0,184.8816,184.9411,184.3859,184.4255,40049.0
2025-03-10 15:00:00,186.0,186.11,185.61,185.67,20071.0,184.3958,184.5048,184.0092,184.0686,20071.0
2025-03-10 15:10:00,185.66,186.46,185.46,186.46,51435.0,184.0587,184.8518,183.8605,184.8518,51435.0
2025-03-10 15:20:00,186.44,187.2,186.4,186.73,106812.0,184.832,185.5854,184.7923,185.1195,106812.0
2025-03-10 15:30:00,186.73,187.42,186.73,187.09,53705.0,185.1195,185.8035,185.1195,185.4764,53705.0
2025-03-10 15:40:00,187.08,187.15,186.65,186.95,63953.0,185.4665,185.5359,185.0402,185.3376,63953.0
2025-03-10 15:50:00,186.98,187.37,186.69,186.94,434288.0,185.3673,185.754,185.0798,185.3277,434288.0
2025-03-11 09:30:00,186.68,186.79,185.7,186.24,127730.0,185.0699,185.179,184.0984,184.6337,127730.0
2025-03-11 09:40:00,186.24,186.37,185.78,186.35,38670.0,184.6337,184.7626,184.1777,184.7428,38670.0
2025-03-11 09:50:00,186.29,186.34,185.61,185.79,21941.0,184.6833,184.7329,184.0092,184.1876,21941.0
2025-03-11 10:00:00,185.72,186.35,185.13,185.65,53694.0,184.1182,184.7428,183.5333,184.0488,53694.0
2025-03-11 10:10:00,185.57,185.59,185.0,185.24,60124.0,183.9695,183.9893,183.4044,183.6423,60124.0
2025-03-11 10:20:00,185.2,185.32,184.96,185.15,83257.0,183.6027,183.7217,183.3648,183.5531,83257.0
2025-03-11 10:30:00,185.12,185.32,184.58,184.63,90570.0,183.5234,183.7217,182.988,183.0376,90570.0
2025-03-11 10:40:00,184.76,184.82,184.43,184.64,42720.0,183.1665,183.226,182.8393,183.0475,42720.0
2025-03-11 10:50:00,184.68,184.94,184.38,184.41,102831.0,183.0872,183.3449,182.7898,182.8195,102831.0
2025-03-11 11:00:00,184.38,185.11,184.26,185.07,17891.0,182.7898,183.5135,182.6708,183.4738,17891.0
2025-03-11 11:10:00,185.1,185.34,184.88,185.31,16094.0,183.5036,183.7415,183.2855,183.7117,16094.0
2025-03-11 11:20:00,185.38,185.38,184.81,184.81,27245.0,183.7811,183.7811,183.2161,183.2161,27245.0
2025-03-11 11:30:00,184.85,185.27,184.8,185.23,28987.0,183.2557,183.6721,183.2061,183.6324,28987.0
2025-03-11 11:40:00,185.29,185.59,185.22,185.4,63219.0,183.6919,183.9893,183.6225,183.801,63219.0
2025-03-11 11:50:00,185.44,185.49,184.86,184.86,38268.0,183.8406,183.8902,183.2656,183.2656,38268.0
2025-03-11 12:00:00,184.82,185.02,184.57,184.68,89454.0,183.226,183.4242,182.9781,183.0872,89454.0
2025-03-11 12:10:00,184.67,184.67,184.23,184.38,36662.0,183.0773,183.0773,182.6411,182.7898,36662.0
2025-03-11 12:20:00,184.4,184.62,184.3,184.53,47227.0,182.8096,183.0277,182.7105,182.9385,47227.0
2025-03-11 12:30:00,184.59,184.7,184.39,184.39,74399.0,182.998,183.107,182.7997,182.7997,74399.0
2025-03-11 12:40:00,184.42,184.79,184.32,184.47,36943.0,182.8294,183.1962,182.7303,182.879,36943.0
2025-03-11 12:50:00,184.46,184.49,183.92,184.11,100966.0,182.8691,182.8988,182.3337,182.5221,100966.0
2025-03-11 13:00:00,184.1,184.1,183.86,183.92,22942.0,182.5122,182.5122,182.2743,182.3337,22942.0
2025-03-11 13:10:00,183.96,184.1,183.86,184.0,43555.0,182.3734,182.5122,182.2743,182.413,43555.0
2025-03-11 13:20:00,183.98,184.05,183.75,183.84,130734.0,182.3932,182.4626,182.1652,182.2544,130734.0
2025-03-11 13:30:00,183.79,184.11,183.68,183.87,78538.0,182.2049,182.5221,182.0958,182.2842,78538.0
2025-03-11 13:40:00,183.88,184.37,183.86,184.17,40386.0,182.2941,182.7799,182.2743,182.5816,40386.0
2025-03-11 13:50:00,184.16,184.25,183.8,183.97,87166.0,182.5717,182.6609,182.2148,182.3833,87166.0
2025-03-11 14:00:00,184.0,184.74,184.0,184.58,36213.0,182.413,183.1467,182.413,182.988,36213.0
2025-03-11 14:10:00,184.58,184.92,184.58,184.89,41761.0,182.988,183.3251,182.988,183.2954,41761.0
2025-03-11 14:20:00,184.88,185.32,184.85,185.15,40127.0,183.2855,183.7217,183.2557,183.5531,40127.0
2025-03-11 14:30:00,185.12,185.23,184.87,185.21,45874.0,183.5234,183.6324,183.2755,183.6126,45874.0
2025-03-11 14:40:00,185.26,186.04,185.24,185.91,70024.0,183.6622,184.4355,183.6423,184.3066,70024.0
2025-03-11 14:50:00,186.03,186.34,185.85,186.02,153281.0,184.4255,184.7329,184.2471,184.4156,153281.0
2025-03-11 15:00:00,185.91,186.22,185.56,186.03,53195.0,184.3066,184.6139,183.9596,184.4255,53195.0
2025-03-11 15:10:00,185.94,186.01,185.35,185.51,59071.0,184.3363,184.4057,183.7514,183.91,59071.0
2025-03-11 15:20:00,185.52,185.78,185.28,185.43,57402.0,183.9199,184.1777,183.682,183.8307,57402.0
2025-03-11 15:30:00,185.46,185.81,185.3,185.46,64575.0,183.8605,184.2074,183.7018,183.8605,64575.0
2025-03-11 15:40:00,185.45,185.58,185.17,185.57,59782.0,183.8505,183.9794,183.573,183.9695,59782.0
2025-03-11 15:50:00,185.56,185.56,184.63,184.68,189683.0,183.9596,183.9596,183.0376,183.0872,189683.0
2025-03-12 09:30:00,185.63,185.84,184.75,184.84,73478.0,184.029,184.2372,183.1566,183.2458,73478.0
2025-03-12 09:40:00,184.81,184.92,184.23,184.46,49613.0,183.2161,183.3251,182.6411,182.8691,49613.0
2025-03-12 09:50:00,184.5,184.82,183.84,184.15,85791.0,182.9087,183.226,182.2544,182.5618,85791.0
2025-03-12 10:00:00,184.05,184.17,183.78,183.94,32995.0,182.4626,182.5816,182.1949,182.3536,32995.0
2025-03-12 10:10:00,183.97,184.19,183.85,184.08,45856.0,182.3833,182.6014,182.2643,182.4924,45856.0
2025-03-12 10:20:00,184.13,184.18,183.76,184.18,8892.0,182.5419,182.5915,182.1751,182.5915,8892.0
2025-03-12 10:30:00,184.07,184.1,183.61,183.65,21600.0,182.4824,182.5122,182.0264,182.0661,21600.0
2025-03-12 10:40:00,183.6,183.6,183.15,183.18,73682.0,182.0165,182.0165,181.5704,181.6001,73682.0
2025-03-12 10:50:00,183.14,183.54,183.13,183.24,46650.0,181.5605,181.957,181.5505,181.6596,46650.0
2025-03-12 11:00:00,183.26,183.29,182.84,183.09,46795.0,181.6794,181.7092,181.263,181.5109,46795.0
2025-03-12 11:10:00,183.07,183.4,182.99,183.23,18945.0,181.4911,181.8182,181.4118,181.6497,18945.0
2025-03-12 11:20:00,183.23,183.74,183.09,183.68,51887.0,181.6497,182.1553,181.5109,182.0958,51887.0
2025-03-12 11:30:00,183.72,183.98,183.58,183.86,100046.0,182.1355,182.3932,181.9967,182.2743,100046.0
2025-03-12 11:40:00,183.81,184.15,183.81,183.97,28493.0,182.2247,182.5618,182.2247,182.3833,28493.0
2025-03-12 11:50:00,184.05,184.14,183.73,184.08,11286.0,182.4626,182.5518,182.1454,182.4924,11286.0
2025-03-12 12:00:00,184.08,184.18,183.9,184.18,19253.0,182.4924,182.5915,182.3139,182.5915,19253.0
2025-03-12 12:10:00,184.17,184.4,184.03,184.33,178972.0,182.5816,182.8096,182.4428,182.7402,178972.0
2025-03-12 12:20:00,184.37,184.49,184.2,184.29,105433.0,182.7799,182.8988,182.6113,182.7005,105433.0
2025-03-12 12:30:00,184.39,184.57,184.35,184.35,14496.0,182.7997,182.9781,182.76,182.76,14496.0
2025-03-12 12:40:00,184.26,184.46,183.96,184.46,9908.0,182.6708,182.8691,182.3734,182.8691,9908.0
2025-03-12 12:50:00,184.43,184.47,183.99,184.0,46673.0,182.8393,182.879,182.4031,182.413,46673.0
2025-03-12 13:00:00,184.01,184.21,183.9,184.21,29174.0,182.423,182.6212,182.3139,182.6212,29174.0
2025-03-12 13:10:00,184.2,184.45,184.17,184.39,19157.0,182.6113,182.8592,182.5816,182.7997,19157.0
2025-03-12 13:20:00,184.41,184.78,184.41,184.78,15550.0,182.8195,183.1863,182.8195,183.1863,15550.0
2025-03-12 13:30:00,184.75,184.96,184.74,184.77,18286.0,183.1566,183.3648,183.1467,183.1764,18286.0
2025-03-12 13:40:00,184.88,184.93,184.75,184.76,18852.0,183.2855,183.335,183.1566,183.1665,18852.0
2025-03-12 13:50:00,184.73,184.79,184.14,184.14,13923.0,183.1367,183.1962,182.5518,182.5518,13923.0
2025-03-12 14:00:00,184.11,184.43,184.05,184.24,17130.0,182.5221,182.8393,182.4626,182.651,17130.0
2025-03-12 14:10:00,184.33,184.56,184.33,184.5,10672.0,182.7402,182.9682,182.7402,182.9087,10672.0
2025-03-12 14:20:00,184.56,184.73,184.51,184.73,9832.0,182.9682,183.1367,182.9186,183.1367,9832.0
2025-03-12 14:30:00,184.76,184.92,184.74,184.78,20582.0,183.1665,183.3251,183.1467,183.1863,20582.0
2025-03-12 14:40:00,184.84,185.22,184.84,185.13,34954.0,183.2458,183.6225,183.2458,183.5333,34954.0
2025-03-12 14:50:00,185.09,185.15,184.82,185.04,54719.0,183.4936,183.5531,183.226,183.4441,54719.0
2025-03-12 15:00:00,184.99,185.01,184.64,184.88,139696.0,183.3945,183.4143,183.0475,183.2855,139696.0
2025-03-12 15:10:00,184.86,184.89,184.55,184.74,17917.0,183.2656,183.2954,182.9583,183.1467,17917.0
2025-03-12 15:20:00,184.73,184.74,184.31,184.51,30232.0,183.1367,183.1467,182.7204,182.9186,30232.0
2025-03-12 15:30:00,184.5,184.66,184.07,184.34,115381.0,182.9087,183.0674,182.4824,182.7501,115381.0
2025-03-12 15:40:00,184.33,184.52,184.19,184.4,67617.0,182.7402,182.9286,182.6014,182.8096,67617.0
2025-03-12 15:50:00,184.38,184.4,183.94,183.96,98871.0,182.7898,182.8096,182.3536,182.3734,98871.0
2025-03-13 09:30:00,184.09,184.6,183.81,184.46,44973.0,182.5023,183.0079,182.2247,182.8691,44973.0
2025-03-13 09:40:00,184.53,184.75,184.33,184.33,24009.0,182.9385,183.1566,182.7402,182.7402,24009.0
2025-03-13 09:50:00,184.32,184.36,184.06,184.22,87877.0,182.7303,182.7699,182.4725,182.6311,87877.0
2025-03-13 10:00:00,184.15,184.5,184.06,184.47,48683.0,182.5618,182.9087,182.4725,182.879,48683.0
2025-03-13 10:10:00,184.44,184.87,184.44,184.81,31282.0,182.8492,183.2755,182.8492,183.2161,31282.0
2025-03-13 10:20:00,184.81,184.88,184.45,184.48,17890.0,183.2161,183.2855,182.8592,182.8889,17890.0
2025-03-13 10:30:00,184.59,184.81,184.23,184.25,27656.0,182.998,183.2161,182.6411,182.6609,27656.0
2025-03-13 10:40:00,184.29,184.49,184.18,184.24,12511.0,182.7005,182.8988,182.5915,182.651,12511.0
2025-03-13 10:50:00,184.24,184.37,183.91,184.01,24807.0,182.651,182.7799,182.3238,182.423,24807.0
2025-03-13 11:00:00,184.14,184.19,183.78,183.78,16176.0,182.5518,182.6014,182.1949,182.1949,16176.0
2025-03-13 11:10:00,183.82,183.88,183.7,183.82,15964.0,182.2346,182.2941,182.1156,182.2346,15964.0
2025-03-13 11:20:00,183.79,183.84,183.61,183.66,19468.0,182.2049,182.2544,182.0264,182.076,19468.0
2025-03-13 11:30:00,183.64,183.7,183.18,183.26,22601.0,182.0561,182.1156,181.6001,181.6794,22601.0
2025-03-13 11:40:00,183.15,183.73,183.14,183.47,32056.0,181.5704,182.1454,181.5605,181.8876,32056.0
2025-03-13 11:50:00,183.36,183.36,183.0,183.05,46251.0,181.7786,181.7786,181.4217,181.4712,46251.0
2025-03-13 12:00:00,183.02,183.51,183.02,183.41,14609.0,181.4415,181.9273,181.4415,181.8281,14609.0
2025-03-13 12:10:00,183.46,183.47,183.13,183.31,36403.0,181.8777,181.8876,181.5505,181.729,36403.0
2025-03-13 12:20:00,183.28,183.32,183.08,183.14,10668.0,181.6993,181.7389,181.501,181.5605,10668.0
2025-03-13 12:30:00,183.0,183.53,183.0,183.51,26003.0,181.4217,181.9471,181.4217,181.9273,26003.0
2025-03-13 12:40:00,183.51,183.59,182.83,183.01,36674.0,181.9273,182.0066,181.2531,181.4316,36674.0
2025-03-13 12:50:00,182.93,183.24,182.93,183.16,52048.0,181.3523,181.6596,181.3523,181.5803,52048.0
2025-03-13 13:00:00,183.24,183.42,183.1,183.13,22633.0,181.6596,181.838,181.5208,181.5505,22633.0
2025-03-13 13:10:00,182.89,182.97,182.67,182.7,11143.0,181.3126,181.3919,181.0945,181.1243,11143.0
2025-03-13 13:20:00,182.72,182.86,182.63,182.72,10517.0,181.1441,181.2829,181.0549,181.1441,10517.0
2025-03-13 13:30:00,182.68,182.68,182.3,182.3,11907.0,181.1044,181.1044,180.7277,180.7277,11907.0
2025-03-13 13:40:00,182.34,182.44,182.2,182.24,13009.0,180.7674,180.8665,180.6286,180.6682,13009.0
2025-03-13 13:50:00,182.24,182.44,182.21,182.23,45840.0,180.6682,180.8665,180.6385,180.6583,45840.0
2025-03-13 14:00:00,182.24,182.77,182.24,182.73,12348.0,180.6682,181.1937,180.6682,181.154,12348.0
2025-03-13 14:10:00,182.68,183.1,182.68,182.75,23221.0,181.1044,181.5208,181.1044,181.1738,23221.0
2025-03-13 14:20:00,182.81,182.92,182.76,182.9,38546.0,181.2333,181.3424,181.1837,181.3225,38546.0
2025-03-13 14:30:00,182.92,183.16,182.78,183.13,27943.0,181.3424,181.5803,181.2036,181.5505,27943.0
2025-03-13 14:40:00,183.11,183.32,183.03,183.28,19580.0,181.5307,181.7389,181.4514,181.6993,19580.0
2025-03-13 14:50:00,183.28,183.28,183.05,183.2,15432.0,181.6993,181.6993,181.4712,181.6199,15432.0
2025-03-13 15:00:00,183.2,183.4,182.83,182.9,28231.0,181.6199,181.8182,181.2531,181.3225,28231.0
2025-03-13 15:10:00,182.85,183.19,182.82,183.12,215521.0,181.273,181.61,181.2432,181.5406,215521.0
2025-03-13 15:20:00,183.08,183.08,182.54,182.69,42658.0,181.501,181.501,180.9656,181.1143,42658.0
2025-03-13 15:30:00,182.74,182.91,182.54,182.6,23485.0,181.1639,181.3324,180.9656,181.0251,23485.0
2025-03-13 15:40:00,182.54,182.94,182.54,182.9,42934.0,180.9656,181.3622,180.9656,181.3225,42934.0
2025-03-13 15:50:00,182.86,182.87,182.59,182.84,442114.0,181.2829,181.2928,181.0152,181.263,442114.0
2025-03-14 09:30:00,184.04,184.13,183.4,183.81,30731.0,182.4527,182.5419,181.8182,182.2247,30731.0
2025-03-14 09:40:00,183.9,184.73,183.9,184.73,29222.0,182.3139,183.1367,182.3139,183.1367,29222.0
2025-03-14 09:50:00,184.77,185.0,184.61,184.69,48938.0,183.1764,183.4044,183.0178,183.0971,48938.0
2025-03-14 10:00:00,184.66,184.78,183.84,184.49,71024.0,183.0674,183.1863,182.2544,182.8988,71024.0
2025-03-14 10:10:00,184.44,184.59,184.26,184.31,29197.0,182.8492,182.998,182.6708,182.7204,29197.0
2025-03-14 10:20:00,184.26,184.59,184.24,184.45,20704.0,182.6708,182.998,182.651,182.8592,20704.0
2025-03-14 10:30:00,184.5,184.83,184.5,184.83,25335.0,182.9087,183.2359,182.9087,183.2359,25335.0
2025-03-14 10:40:00,184.81,184.89,184.62,184.83,14735.0,183.2161,183.2954,183.0277,183.2359,14735.0
2025-03-14 10:50:00,184.89,185.25,184.89,185.25,27076.0,183.2954,183.6523,183.2954,183.6523,27076.0
2025-03-14 11:00:00,185.31,185.38,185.2,185.3,15135.0,183.7117,183.7811,183.6027,183.7018,15135.0
2025-03-14 11:10:00,185.25,185.59,185.25,185.47,31774.0,183.6523,183.9893,183.6523,183.8704,31774.0
2025-03-14 11:20:00,185.5,185.75,185.5,185.62,14613.0,183.9001,184.148,183.9001,184.0191,14613.0
2025-03-14 11:30:00,185.62,185.82,185.47,185.55,16912.0,184.0191,184.2173,183.8704,183.9497,16912.0
2025-03-14 11:40:00,185.53,185.7,185.48,185.63,7466.0,183.9298,184.0984,183.8803,184.029,7466.0
2025-03-14 11:50:00,185.55,185.79,185.51,185.69,6013.0,183.9497,184.1876,183.91,184.0885,6013.0
2025-03-14 12:00:00,185.81,185.82,185.53,185.53,16595.0,184.2074,184.2173,183.9298,183.9298,16595.0
2025-03-14 12:10:00,185.53,185.57,185.23,185.23,357078.0,183.9298,183.9695,183.6324,183.6324,357078.0
2025-03-14 12:20:00,185.32,185.45,185.13,185.14,36341.0,183.7217,183.8505,183.5333,183.5432,36341.0
2025-03-14 12:30:00,185.2,185.55,185.15,185.33,59469.0,183.6027,183.9497,183.5531,183.7316,59469.0
2025-03-14 12:40:00,185.43,185.57,185.42,185.52,7301.0,183.8307,183.9695,183.8208,183.9199,7301.0
2025-03-14 12:50:00,185.64,185.76,185.64,185.73,18770.0,184.0389,184.1579,184.0389,184.1281,18770.0
2025-03-14 13:00:00,185.72,185.99,185.72,185.89,20849.0,184.1182,184.3859,184.1182,184.2867,20849.0
2025-03-14 13:10:00,185.84,185.85,185.68,185.69,9137.0,184.2372,184.2471,184.0786,184.0885,9137.0
2025-03-14 13:20:00,185.7,185.83,185.66,185.75,35387.0,184.0984,184.2273,184.0587,184.148,35387.0
2025-03-14 13:30:00,185.68,185.8,185.51,185.67,32058.0,184.0786,184.1975,183.91,184.0686,32058.0
2025-03-14 13:40:00,185.69,185.69,185.38,185.43,13072.0,184.0885,184.0885,183.7811,183.8307,13072.0
2025-03-14 13:50:00,185.47,185.57,185.35,185.35,20583.0,183.8704,183.9695,183.7514,183.7514,20583.0
2025-03-14 14:00:00,185.38,185.7,185.38,185.62,32026.0,183.7811,184.0984,183.7811,184.0191,32026.0
2025-03-14 14:10:00,185.64,185.66,185.44,185.53,38035.0,184.0389,184.0587,183.8406,183.9298,38035.0
2025-03-14 14:20:00,185.51,185.57,185.42,185.5,11603.0,183.91,183.9695,183.8208,183.9001,11603.0
2025-03-14 14:30:00,185.51,185.87,185.51,185.85,17051.0,183.91,184.2669,183.91,184.2471,17051.0
2025-03-14 14:40:00,185.88,185.92,185.71,185.86,9598.0,184.2768,184.3165,184.1083,184.257,9598.0
2025-03-14 14:50:00,185.82,185.83,185.61,185.73,37484.0,184.2173,184.2273,184.0092,184.1281,37484.0
2025-03-14 15:00:00,185.7,185.91,185.69,185.88,250060.0,184.0984,184.3066,184.0885,184.2768,250060.0
2025-03-14 15:10:00,185.88,185.98,185.83,185.88,50496.0,184.2768,184.376,184.2273,184.2768,50496.0
2025-03-14 15:20:00,185.83,185.95,185.78,185.78,36510.0,184.2273,184.3462,184.1777,184.1777,36510.0
2025-03-14 15:30:00,185.85,185.92,185.67,185.68,11774.0,184.2471,184.3165,184.0686,184.0786,11774.0
2025-03-14 15:40:00,185.65,185.93,185.6,185.89,29176.0,184.0488,184.3264,183.9992,184.2867,29176.0
2025-03-14 15:50:00,185.89,186.33,185.8,186.05,348860.0,184.2867,184.7229,184.1975,184.4454,348860.0
2025-03-17 09:30:00,185.89,187.04,185.89,186.95,46291.0,184.2867,185.4268,184.2867,185.3376,46291.0
2025-03-17 09:40:00,186.96,187.62,186.95,187.39,52673.0,185.3475,186.0018,185.3376,185.7738,52673.0
2025-03-17 09:50:00,187.29,187.55,187.25,187.4,10793.0,185.6747,185.9324,185.635,185.7837,10793.0
2025-03-17 10:00:00,187.29,187.51,187.23,187.5,88372.0,185.6747,185.8928,185.6152,185.8829,88372.0
2025-03-17 10:10:00,187.47,187.65,187.46,187.64,9321.0,185.8531,186.0316,185.8432,186.0217,9321.0
2025-03-17 10:20:00,187.61,187.74,187.48,187.57,6989.0,185.9919,186.1208,185.863,185.9523,6989.0
2025-03-17 10:30:00,187.51,187.8,187.39,187.75,240006.0,185.8928,186.1803,185.7738,186.1307,240006.0
2025-03-17 10:40:00,187.73,187.88,187.67,187.83,63795.0,186.1109,186.2596,186.0514,186.21,63795.0
2025-03-17 10:50:00,187.81,187.84,187.52,187.6,62333.0,186.1902,186.2199,185.9027,185.982,62333.0
2025-03-17 11:00:00,187.63,187.81,187.59,187.77,38332.0,186.0117,186.1902,185.9721,186.1505,38332.0
2025-03-17 11:10:00,187.77,188.06,187.64,188.05,47791.0,186.1505,186.438,186.0217,186.4281,47791.0
2025-03-17 11:20:00,188.06,188.12,187.91,187.92,30828.0,186.438,186.4975,186.2893,186.2992,30828.0
2025-03-17 11:30:00,187.95,187.98,187.52,187.56,36395.0,186.329,186.3587,185.9027,185.9423,36395.0
2025-03-17 11:40:00,187.57,187.76,187.55,187.75,25844.0,185.9523,186.1406,185.9324,186.1307,25844.0
2025-03-17 11:50:00,187.73,187.9,187.68,187.73,12275.0,186.1109,186.2794,186.0613,186.1109,12275.0
2025-03-17 12:00:00,187.76,188.15,187.62,188.12,8219.0,186.1406,186.5273,186.0018,186.4975,8219.0
2025-03-17 12:10:00,188.08,188.12,187.89,187.92,7544.0,186.4579,186.4975,186.2695,186.2992,7544.0
2025-03-17 12:20:00,187.91,187.97,187.82,187.91,30208.0,186.2893,186.3488,186.2001,186.2893,30208.0
2025-03-17 12:30:00,187.87,188.05,187.83,187.96,113188.0,186.2497,186.4281,186.21,186.3389,113188.0
2025-03-17 12:40:00,187.95,187.99,187.77,187.99,54423.0,186.329,186.3686,186.1505,186.3686,54423.0
2025-03-17 12:50:00,188.0,188.18,187.93,188.11,10630.0,186.3785,186.557,186.3091,186.4876,10630.0
2025-03-17 13:00:00,188.11,188.18,187.97,188.18,50184.0,186.4876,186.557,186.3488,186.557,50184.0
2025-03-17 13:10:00,188.19,188.31,188.17,188.23,9474.0,186.5669,186.6859,186.5471,186.6066,9474.0
2025-03-17 13:20:00,188.25,188.4,188.18,188.33,18642.0,186.6264,186.7751,186.557,186.7057,18642.0
2025-03-17 13:30:00,188.36,188.64,188.32,188.61,30758.0,186.7354,187.013,186.6958,186.9833,30758.0
2025-03-17 13:40:00,188.6,188.61,188.44,188.48,9503.0,186.9734,186.9833,186.8148,186.8544,9503.0
2025-03-17 13:50:00,188.52,188.73,188.51,188.7,10287.0,186.8941,187.1022,186.8841,187.0725,10287.0
2025-03-17 14:00:00,188.71,188.91,188.71,188.89,35690.0,187.0824,187.2807,187.0824,187.2609,35690.0
2025-03-17 14:10:00,188.83,189.02,188.83,188.9,16931.0,187.2014,187.3897,187.2014,187.2708,16931.0
2025-03-17 14:20:00,188.91,188.91,188.76,188.81,18048.0,187.2807,187.2807,187.132,187.1816,18048.0
2025-03-17 14:30:00,188.84,188.97,188.83,188.97,26652.0,187.2113,187.3402,187.2014,187.3402,26652.0
2025-03-17 14:40:00,188.88,189.09,188.86,189.05,89251.0,187.251,187.4591,187.2311,187.4195,89251.0
2025-03-17 14:50:00,189.06,189.15,189.01,189.01,13368.0,187.4294,187.5186,187.3798,187.3798,13368.0
2025-03-17 15:00:00,189.0,189.05,188.92,189.01,13744.0,187.3699,187.4195,187.2906,187.3798,13744.0
2025-03-17 15:10:00,188.92,188.92,188.8,188.86,21192.0,187.2906,187.2906,187.1716,187.2311,21192.0
2025-03-17 15:20:00,188.91,189.07,188.91,189.07,14397.0,187.2807,187.4393,187.2807,187.4393,14397.0
2025-03-17 15:30:00,189.05,189.12,188.82,188.86,20945.0,187.4195,187.4889,187.1915,187.2311,20945.0
2025-03-17 15:40:00,188.87,189.04,188.86,188.95,50442.0,187.241,187.4096,187.2311,187.3204,50442.0
2025-03-17 15:50:00,188.94,188.95,188.58,188.6,169959.0,187.3104,187.3204,186.9535,186.9734,169959.0
2025-03-18 09:30:00,187.48,187.72,187.31,187.31,141525.0,186.6594,186.8983,186.4901,186.4901,141525.0
2025-03-18 09:40:00,187.34,187.62,187.16,187.28,24596.0,186.52,186.7988,186.3408,186.4603,24596.0
2025-03-18 09:50:00,187.26,187.34,187.13,187.15,9084.0,186.4404,186.52,186.3109,186.3308,9084.0
2025-03-18 10:00:00,187.16,187.37,187.04,187.29,33557.0,186.3408,186.5499,186.2213,186.4702,33557.0
2025-03-18 10:10:00,187.31,187.4,187.13,187.24,22817.0,186.4901,186.5797,186.3109,186.4204,22817.0
2025-03-18 10:20:00,187.28,187.43,187.28,187.39,15796.0,186.4603,186.6096,186.4603,186.5698,15796.0
2025-03-18 10:30:00,187.39,187.54,187.32,187.53,20320.0,186.5698,186.7191,186.5001,186.7092,20320.0
2025-03-18 10:40:00,187.54,187.57,187.14,187.25,152018.0,186.7191,186.749,186.3209,186.4304,152018.0
2025-03-18 10:50:00,187.26,187.45,187.14,187.15,37145.0,186.4404,186.6295,186.3209,186.3308,37145.0
2025-03-18 11:00:00,187.19,187.19,186.78,186.88,13017.0,186.3707,186.3707,185.9625,186.062,13017.0
2025-03-18 11:10:00,186.9,187.0,186.8,186.88,17812.0,186.0819,186.1815,185.9824,186.062,17812.0
2025-03-18 11:20:00,186.92,186.92,186.63,186.63,13506.0,186.1018,186.1018,185.8131,185.8131,13506.0
2025-03-18 11:30:00,186.61,186.73,186.54,186.73,11954.0,185.7932,185.9127,185.7235,185.9127,11954.0
2025-03-18 11:40:00,186.8,186.85,186.54,186.54,10536.0,185.9824,186.0322,185.7235,185.7235,10536.0
2025-03-18 11:50:00,186.52,186.56,186.32,186.4,121112.0,185.7036,185.7434,185.5045,185.5841,121112.0
2025-03-18 12:00:00,186.39,186.54,186.36,186.49,17644.0,185.5742,185.7235,185.5443,185.6737,17644.0
2025-03-18 12:10:00,186.57,186.79,186.57,186.58,27213.0,185.7534,185.9724,185.7534,185.7633,27213.0
2025-03-18 12:20:00,186.6,186.96,186.59,186.96,25111.0,185.7832,186.1417,185.7733,186.1417,25111.0
2025-03-18 12:30:00,186.99,187.02,186.84,186.9,19389.0,186.1715,186.2014,186.0222,186.0819,19389.0
2025-03-18 12:40:00,186.92,186.96,186.56,186.59,18972.0,186.1018,186.1417,185.7434,185.7733,18972.0
2025-03-18 12:50:00,186.61,186.73,186.45,186.69,27058.0,185.7932,185.9127,185.6339,185.8729,27058.0
2025-03-18 13:00:00,186.66,186.78,186.45,186.51,43921.0,185.843,185.9625,185.6339,185.6936,43921.0
2025-03-18 13:10:00,186.5,186.72,186.35,186.46,36767.0,185.6837,185.9027,185.5343,185.6439,36767.0
2025-03-18 13:20:00,186.45,186.91,186.45,186.79,15927.0,185.6339,186.0919,185.6339,185.9724,15927.0
2025-03-18 13:30:00,186.76,187.15,186.74,187.11,12211.0,185.9425,186.3308,185.9226,186.291,12211.0
2025-03-18 13:40:00,187.12,187.18,187.04,187.08,14361.0,186.301,186.3607,186.2213,186.2611,14361.0
2025-03-18 13:50:00,187.13,187.16,186.92,186.99,12229.0,186.3109,186.3408,186.1018,186.1715,12229.0
2025-03-18 14:00:00,186.98,187.05,186.79,186.94,37015.0,186.1616,186.2313,185.9724,186.1218,37015.0
2025-03-18 14:10:00,186.92,186.97,186.78,186.97,28563.0,186.1018,186.1516,185.9625,186.1516,28563.0
2025-03-18 14:20:00,186.98,187.2,186.84,186.86,43448.0,186.1616,186.3806,186.0222,186.0421,43448.0
2025-03-18 14:30:00,186.87,187.12,186.86,187.07,29571.0,186.0521,186.301,186.0421,186.2512,29571.0
2025-03-18 14:40:00,187.05,187.13,186.92,187.02,17873.0,186.2313,186.3109,186.1018,186.2014,17873.0
2025-03-18 14:50:00,187.07,187.17,186.92,186.96,31610.0,186.2512,186.3508,186.1018,186.1417,31610.0
2025-03-18 15:00:00,186.96,186.96,186.77,186.86,30606.0,186.1417,186.1417,185.9525,186.0421,30606.0
2025-03-18 15:10:00,186.86,187.12,186.83,187.05,24686.0,186.0421,186.301,186.0122,186.2313,24686.0
2025-03-18 15:20:00,187.05,187.13,186.93,187.08,22301.0,186.2313,186.3109,186.1118,186.2611,22301.0
2025-03-18 15:30:00,187.11,187.15,186.94,187.09,17759.0,186.291,186.3308,186.1218,186.2711,17759.0
2025-03-18 15:40:00,187.08,187.16,186.82,186.91,32680.0,186.2611,186.3408,186.0023,186.0919,32680.0
2025-03-18 15:50:00,186.92,187.22,186.85,187.07,142444.0,186.1018,186.4005,186.0322,186.2512,142444.0
2025-03-19 09:30:00,187.35,187.36,186.9,187.34,96145.0,186.53,186.5399,186.0819,186.52,96145.0
2025-03-19 09:40:00,187.33,187.51,187.06,187.37,116281.0,186.5101,186.6893,186.2412,186.5499,116281.0
2025-03-19 09:50:00,187.37,187.58,187.36,187.39,43537.0,186.5499,186.759,186.5399,186.5698,43537.0
2025-03-19 10:00:00,187.39,187.55,187.34,187.55,132519.0,186.5698,186.7291,186.52,186.7291,132519.0
2025-03-19 10:10:00,187.56,187.6,187.42,187.59,100748.0,186.739,186.7789,186.5997,186.7689,100748.0
2025-03-19 10:20:00,187.58,187.73,187.56,187.61,38448.0,186.759,186.9083,186.739,186.7888,38448.0
2025-03-19 10:30:00,187.64,187.73,187.56,187.56,10112.0,186.8187,186.9083,186.739,186.739,10112.0
2025-03-19 10:40:00,187.6,187.6,187.44,187.57,33414.0,186.7789,186.7789,186.6196,186.749,33414.0
2025-03-19 10:50:00,187.57,187.58,187.44,187.5,39758.0,186.749,186.759,186.6196,186.6793,39758.0
2025-03-19 11:00:00,187.5,187.64,187.49,187.64,36002.0,186.6793,186.8187,186.6694,186.8187,36002.0
2025-03-19 11:10:00,187.63,187.72,187.49,187.49,12848.0,186.8087,186.8983,186.6694,186.6694,12848.0
2025-03-19 11:20:00,187.45,187.64,187.45,187.58,24221.0,186.6295,186.8187,186.6295,186.759,24221.0
2025-03-19 11:30:00,187.58,187.72,187.56,187.69,9951.0,186.759,186.8983,186.739,186.8685,9951.0
2025-03-19 11:40:00,187.68,187.89,187.66,187.89,9222.0,186.8585,187.0676,186.8386,187.0676,9222.0
2025-03-19 11:50:00,187.9,188.15,187.9,187.94,98019.0,187.0776,187.3265,187.0776,187.1174,98019.0
2025-03-19 12:00:00,187.96,188.12,187.94,188.03,22510.0,187.1373,187.2966,187.1174,187.207,22510.0
2025-03-19 12:10:00,188.05,188.09,187.84,187.93,14549.0,187.2269,187.2667,187.0178,187.1074,14549.0
2025-03-19 12:20:00,187.87,187.95,187.82,187.92,22812.0,187.0477,187.1273,186.9979,187.0975,22812.0
2025-03-19 12:30:00,187.93,187.97,187.83,187.93,9102.0,187.1074,187.1473,187.0079,187.1074,9102.0
2025-03-19 12:40:00,187.9,188.0,187.88,187.99,8306.0,187.0776,187.1771,187.0576,187.1672,8306.0
2025-03-19 12:50:00,188.01,188.03,187.81,187.85,23356.0,187.1871,187.207,186.988,187.0278,23356.0
2025-03-19 13:00:00,187.84,187.9,187.62,187.66,6769.0,187.0178,187.0776,186.7988,186.8386,6769.0
2025-03-19 13:10:00,187.66,187.66,187.42,187.58,30549.0,186.8386,186.8386,186.5997,186.759,30549.0
2025-03-19 13:20:00,187.54,187.56,187.38,187.41,12516.0,186.7191,186.739,186.5598,186.5897,12516.0
2025-03-19 13:30:00,187.41,187.58,187.34,187.58,12866.0,186.5897,186.759,186.52,186.759,12866.0
2025-03-19 13:40:00,187.6,187.62,187.18,187.18,11499.0,186.7789,186.7988,186.3607,186.3607,11499.0
2025-03-19 13:50:00,187.21,187.32,187.17,187.17,12265.0,186.3906,186.5001,186.3508,186.3508,12265.0
2025-03-19 14:00:00,187.13,187.7,186.91,187.68,39920.0,186.3109,186.8784,186.0919,186.8585,39920.0
2025-03-19 14:10:00,187.7,187.93,187.7,187.79,16740.0,186.8784,187.1074,186.8784,186.968,16740.0
2025-03-19 14:20:00,187.81,187.88,187.61,187.61,20645.0,186.988,187.0576,186.7888,186.7888,20645.0
2025-03-19 14:30:00,187.67,188.18,187.67,187.84,14663.0,186.8486,187.3563,186.8486,187.0178,14663.0
2025-03-19 14:40:00,187.96,188.42,187.86,188.27,54303.0,187.1373,187.5953,187.0377,187.4459,54303.0
2025-03-19 14:50:00,188.28,188.87,188.27,188.7,134510.0,187.4559,188.0433,187.4459,187.8741,134510.0
2025-03-19 15:00:00,188.7,189.23,188.68,189.2,274492.0,187.8741,188.4017,187.8541,188.3719,274492.0
2025-03-19 15:10:00,189.2,189.32,189.03,189.03,299398.0,188.3719,188.4913,188.2026,188.2026,299398.0
2025-03-19 15:20:00,189.04,189.04,188.33,188.4,80645.0,188.2126,188.2126,187.5057,187.5754,80645.0
2025-03-19 15:30:00,188.46,188.89,188.44,188.73,198556.0,187.6351,188.0632,187.6152,187.9039,198556.0
2025-03-19 15:40:00,188.73,189.06,188.67,188.85,477548.0,187.9039,188.2325,187.8442,188.0234,477548.0
2025-03-19 15:50:00,188.85,188.85,188.37,188.46,237554.0,188.0234,188.0234,187.5455,187.6351,237554.0
2025-03-20 09:30:00,187.44,187.49,187.12,187.21,67616.0,186.6196,186.6694,186.301,186.3906,67616.0
2025-03-20 09:40:00,187.22,187.63,187.14,187.63,21293.0,186.4005,186.8087,186.3209,186.8087,21293.0
2025-03-20 09:50:00,187.65,188.15,187.61,188.0,45461.0,186.8287,187.3265,186.7888,187.1771,45461.0
2025-03-20 10:00:00,188.0,188.57,188.0,188.49,131198.0,187.1771,187.7446,187.1771,187.665,131198.0
2025-03-20 10:10:00,188.47,188.52,188.31,188.48,29138.0,187.6451,187.6948,187.4858,187.655,29138.0
2025-03-20 10:20:00,188.48,188.8,188.41,188.74,22333.0,187.655,187.9736,187.5853,187.9139,22333.0
2025-03-20 10:30:00,188.75,188.78,188.57,188.67,24002.0,187.9238,187.9537,187.7446,187.8442,24002.0
2025-03-20 10:40:00,188.66,188.91,188.66,188.86,15763.0,187.8342,188.0831,187.8342,188.0334,15763.0
2025-03-20 10:50:00,188.82,188.83,188.7,188.76,16216.0,187.9935,188.0035,187.8741,187.9338,16216.0
2025-03-20 11:00:00,188.8,188.81,188.65,188.78,51138.0,187.9736,187.9836,187.8243,187.9537,51138.0
2025-03-20 11:10:00,188.78,188.85,188.6,188.6,31665.0,187.9537,188.0234,187.7745,187.7745,31665.0
2025-03-20 11:20:00,188.58,188.66,188.53,188.56,13635.0,187.7546,187.8342,187.7048,187.7347,13635.0
2025-03-20 11:30:00,188.56,188.56,188.36,188.48,16981.0,187.7347,187.7347,187.5355,187.655,16981.0
2025-03-20 11:40:00,188.5,188.74,188.49,188.69,11955.0,187.6749,187.9139,187.665,187.8641,11955.0
2025-03-20 11:50:00,188.68,188.73,188.48,188.48,7760.0,187.8541,187.9039,187.655,187.655,7760.0
2025-03-20 12:00:00,188.47,188.78,188.45,188.47,33842.0,187.6451,187.9537,187.6252,187.6451,33842.0
2025-03-20 12:10:00,188.48,188.51,188.29,188.41,21426.0,187.655,187.6849,187.4659,187.5853,21426.0
2025-03-20 12:20:00,188.38,188.38,188.09,188.13,31992.0,187.5555,187.5555,187.2667,187.3066,31992.0
2025-03-20 12:30:00,188.16,188.29,188.09,188.25,9132.0,187.3364,187.4659,187.2667,187.426,9132.0
2025-03-20 12:40:00,188.21,188.24,188.02,188.02,46624.0,187.3862,187.4161,187.197,187.197,46624.0
2025-03-20 12:50:00,188.01,188.2,188.01,188.03,21934.0,187.1871,187.3762,187.1871,187.207,21934.0
2025-03-20 13:00:00,188.06,188.36,188.04,188.34,11566.0,187.2369,187.5355,187.2169,187.5156,11566.0
2025-03-20 13:10:00,188.36,188.36,188.19,188.27,11265.0,187.5355,187.5355,187.3663,187.4459,11265.0
2025-03-20 13:20:00,188.29,188.31,187.68,187.68,33169.0,187.4659,187.4858,186.8585,186.8585,33169.0
2025-03-20 13:30:00,187.69,188.03,187.69,188.01,12045.0,186.8685,187.207,186.8685,187.1871,12045.0
2025-03-20 13:40:00,187.99,188.16,187.85,188.01,8047.0,187.1672,187.3364,187.0278,187.1871,8047.0
2025-03-20 13:50:00,188.04,188.06,187.71,187.81,8059.0,187.2169,187.2369,186.8884,186.988,8059.0
2025-03-20 14:00:00,187.81,187.92,187.75,187.88,21935.0,186.988,187.0975,186.9282,187.0576,21935.0
2025-03-20 14:10:00,187.95,188.08,187.94,188.02,27699.0,187.1273,187.2568,187.1174,187.197,27699.0
2025-03-20 14:20:00,188.01,188.01,187.7,187.71,9624.0,187.1871,187.1871,186.8784,186.8884,9624.0
2025-03-20 14:30:00,187.68,187.9,187.6,187.88,17907.0,186.8585,187.0776,186.7789,187.0576,17907.0
2025-03-20 14:40:00,187.85,187.89,187.74,187.88,8678.0,187.0278,187.0676,186.9183,187.0576,8678.0
2025-03-20 14:50:00,187.93,188.18,187.78,187.81,115154.0,187.1074,187.3563,186.9581,186.988,115154.0
2025-03-20 15:00:00,187.81,188.07,187.8,187.86,14739.0,186.988,187.2468,186.978,187.0377,14739.0
2025-03-20 15:10:00,187.88,188.13,187.88,188.13,16042.0,187.0576,187.3066,187.0576,187.3066,16042.0
2025-03-20 15:20:00,188.11,188.26,187.83,187.83,15731.0,187.2866,187.436,187.0079,187.0079,15731.0
2025-03-20 15:30:00,187.87,188.14,187.85,187.96,30576.0,187.0477,187.3165,187.0278,187.1373,30576.0
2025-03-20 15:40:00,187.99,188.27,187.96,188.26,81276.0,187.1672,187.4459,187.1373,187.436,81276.0
2025-03-20 15:50:00,188.25,188.28,187.86,187.95,146227.0,187.426,187.4559,187.0377,187.1273,146227.0
2025-03-21 09:30:00,186.82,186.82,186.24,186.63,241301.0,186.0023,186.0023,185.4248,185.8131,241301.0
2025-03-21 09:40:00,186.64,186.86,186.42,186.47,133031.0,185.8231,186.0421,185.604,185.6538,133031.0
2025-03-21 09:50:00,186.43,186.46,186.01,186.41,133666.0,185.614,185.6439,185.1958,185.5941,133666.0
2025-03-21 10:00:00,186.39,186.39,185.73,185.77,58761.0,185.5742,185.5742,184.9171,184.9569,58761.0
2025-03-21 10:10:00,185.69,186.11,185.59,186.11,136876.0,184.8772,185.2954,184.7777,185.2954,136876.0
2025-03-21 10:20:00,186.12,186.25,186.02,186.18,11273.0,185.3054,185.4348,185.2058,185.3651,11273.0
2025-03-21 10:30:00,186.18,186.25,186.03,186.04,21413.0,185.3651,185.4348,185.2157,185.2257,21413.0
2025-03-21 10:40:00,186.02,186.33,185.98,186.31,32089.0,185.2058,185.5144,185.166,185.4945,32089.0
2025-03-21 10:50:00,186.32,186.71,186.32,186.71,19473.0,185.5045,185.8928,185.5045,185.8928,19473.0
2025-03-21 11:00:00,186.73,186.77,186.58,186.77,23371.0,185.9127,185.9525,185.7633,185.9525,23371.0
2025-03-21 11:10:00,186.71,186.74,186.31,186.39,22493.0,185.8928,185.9226,185.4945,185.5742,22493.0
2025-03-21 11:20:00,186.4,186.43,186.32,186.32,19747.0,185.5841,185.614,185.5045,185.5045,19747.0
2025-03-21 11:30:00,186.35,186.47,186.31,186.35,7140.0,185.5343,185.6538,185.4945,185.5343,7140.0
2025-03-21 11:40:00,186.39,186.39,186.12,186.22,22343.0,185.5742,185.5742,185.3054,185.4049,22343.0
2025-03-21 11:50:00,186.06,186.24,185.95,186.11,17153.0,185.2456,185.4248,185.1361,185.2954,17153.0
2025-03-21 12:00:00,186.18,186.42,186.04,186.41,80049.0,185.3651,185.604,185.2257,185.5941,80049.0
2025-03-21 12:10:00,186.42,186.83,186.42,186.83,10959.0,185.604,186.0122,185.604,186.0122,10959.0
2025-03-21 12:20:00,186.82,187.0,186.8,186.92,19995.0,186.0023,186.1815,185.9824,186.1018,19995.0
2025-03-21 12:30:00,186.86,186.9,186.66,186.77,8466.0,186.0421,186.0819,185.843,185.9525,8466.0
2025-03-21 12:40:00,186.78,187.03,186.73,187.03,5619.0,185.9625,186.2114,185.9127,186.2114,5619.0
2025-03-21 12:50:00,186.95,187.22,186.93,187.2,83841.0,186.1317,186.4005,186.1118,186.3806,83841.0
2025-03-21 13:00:00,187.21,187.24,187.08,187.24,6498.0,186.3906,186.4204,186.2611,186.4204,6498.0
2025-03-21 13:10:00,187.28,187.28,187.03,187.03,7300.0,186.4603,186.4603,186.2114,186.2114,7300.0
2025-03-21 13:20:00,187.0,187.17,186.92,186.94,5622.0,186.1815,186.3508,186.1018,186.1218,5622.0
2025-03-21 13:30:00,186.92,187.01,186.76,187.0,7387.0,186.1018,186.1915,185.9425,186.1815,7387.0
2025-03-21 13:40:00,187.07,187.41,187.04,187.41,26799.0,186.2512,186.5897,186.2213,186.5897,26799.0
2025-03-21 13:50:00,187.38,187.46,187.19,187.21,5908.0,186.5598,186.6395,186.3707,186.3906,5908.0
2025-03-21 14:00:00,187.23,187.25,186.98,187.08,18011.0,186.4105,186.4304,186.1616,186.2611,18011.0
2025-03-21 14:10:00,187.07,187.16,186.98,187.14,16434.0,186.2512,186.3408,186.1616,186.3209,16434.0
2025-03-21 14:20:00,187.17,187.19,186.8,186.8,11053.0,186.3508,186.3707,185.9824,185.9824,11053.0
2025-03-21 14:30:00,186.81,187.15,186.81,187.13,15098.0,185.9923,186.3308,185.9923,186.3109,15098.0
2025-03-21 14:40:00,187.12,187.19,186.95,187.05,21810.0,186.301,186.3707,186.1317,186.2313,21810.0
2025-03-21 14:50:00,187.07,187.08,186.92,186.93,13077.0,186.2512,186.2611,186.1018,186.1118,13077.0
2025-03-21 15:00:00,186.95,186.95,186.75,186.78,28225.0,186.1317,186.1317,185.9326,185.9625,28225.0
2025-03-21 15:10:00,186.76,186.84,186.64,186.81,19077.0,185.9425,186.0222,185.8231,185.9923,19077.0
2025-03-21 15:20:00,186.77,186.91,186.65,186.71,18971.0,185.9525,186.0919,185.833,185.8928,18971.0
2025-03-21 15:30:00,186.67,186.98,186.62,186.84,17952.0,185.8529,186.1616,185.8032,186.0222,17952.0
2025-03-21 15:40:00,186.82,186.94,186.71,186.92,58166.0,186.0023,186.1218,185.8928,186.1018,58166.0
2025-03-21 15:50:00,186.92,187.24,186.81,187.16,617842.0,186.1018,186.4204,185.9923,186.3408,617842.0
2025-03-24 09:30:00,188.61,189.2,188.41,189.1,82252.0,187.7845,188.3719,187.5853,188.2723,82252.0
2025-03-24 09:40:00,189.1,189.54,189.1,189.45,29918.0,188.2723,188.7104,188.2723,188.6208,29918.0
2025-03-24 09:50:00,189.43,189.43,189.25,189.34,13520.0,188.6009,188.6009,188.4217,188.5113,13520.0
2025-03-24 10:00:00,189.39,189.56,189.31,189.55,19409.0,188.561,188.7303,188.4814,188.7203,19409.0
2025-03-24 10:10:00,189.62,189.69,189.51,189.57,14284.0,188.79,188.8597,188.6805,188.7402,14284.0
2025-03-24 10:20:00,189.55,189.64,189.45,189.46,18170.0,188.7203,188.8099,188.6208,188.6307,18170.0
2025-03-24 10:30:00,189.42,189.52,189.36,189.41,145957.0,188.5909,188.6905,188.5312,188.581,145957.0
2025-03-24 10:40:00,189.41,189.55,189.29,189.55,30655.0,188.581,188.7203,188.4615,188.7203,30655.0
2025-03-24 10:50:00,189.54,189.69,189.54,189.67,23890.0,188.7104,188.8597,188.7104,188.8398,23890.0
2025-03-24 11:00:00,189.68,189.72,189.56,189.62,16649.0,188.8498,188.8896,188.7303,188.79,16649.0
2025-03-24 11:10:00,189.62,189.75,189.57,189.7,17672.0,188.79,188.9195,188.7402,188.8697,17672.0
2025-03-24 11:20:00,189.75,189.76,189.59,189.69,12518.0,188.9195,188.9294,188.7602,188.8597,12518.0
2025-03-24 11:30:00,189.72,189.75,189.65,189.68,7234.0,188.8896,188.9195,188.8199,188.8498,7234.0
2025-03-24 11:40:00,189.71,189.75,189.64,189.67,33429.0,188.8796,188.9195,188.8099,188.8398,33429.0
2025-03-24 11:50:00,189.66,189.82,189.66,189.82,231539.0,188.8299,188.9892,188.8299,188.9892,231539.0
2025-03-24 12:00:00,189.81,189.96,189.79,189.94,77554.0,188.9792,189.1285,188.9593,189.1086,77554.0
2025-03-24 12:10:00,189.94,190.0,189.81,189.81,26162.0,189.1086,189.1684,188.9792,188.9792,26162.0
2025-03-24 12:20:00,189.81,189.89,189.6,189.6,30801.0,188.9792,189.0588,188.7701,188.7701,30801.0
2025-03-24 12:30:00,189.56,189.66,189.47,189.47,25635.0,188.7303,188.8299,188.6407,188.6407,25635.0
2025-03-24 12:40:00,189.45,189.5,189.36,189.45,31734.0,188.6208,188.6706,188.5312,188.6208,31734.0
2025-03-24 12:50:00,189.43,189.46,189.34,189.43,132806.0,188.6009,188.6307,188.5113,188.6009,132806.0
2025-03-24 13:00:00,189.35,189.39,189.28,189.28,14194.0,188.5212,188.561,188.4515,188.4515,14194.0
2025-03-24 13:10:00,189.25,189.32,189.19,189.27,7105.0,188.4217,188.4913,188.3619,188.4416,7105.0
2025-03-24 13:20:00,189.25,189.33,189.21,189.33,8784.0,188.4217,188.5013,188.3818,188.5013,8784.0
2025-03-24 13:30:00,189.34,189.51,189.34,189.5,8707.0,188.5113,188.6805,188.5113,188.6706,8707.0
2025-03-24 13:40:00,189.47,189.5,189.39,189.42,4367.0,188.6407,188.6706,188.561,188.5909,4367.0
2025-03-24 13:50:00,189.45,189.45,189.33,189.38,6399.0,188.6208,188.6208,188.5013,188.5511,6399.0
2025-03-24 14:00:00,189.37,189.38,189.04,189.17,7572.0,188.5411,188.5511,188.2126,188.342,7572.0
2025-03-24 14:10:00,189.12,189.12,189.0,189.0,15700.0,188.2922,188.2922,188.1727,188.1727,15700.0
2025-03-24 14:20:00,189.01,189.01,188.87,188.91,31424.0,188.1827,188.1827,188.0433,188.0831,31424.0
2025-03-24 14:30:00,188.87,189.2,188.87,189.15,30430.0,188.0433,188.3719,188.0433,188.3221,30430.0
2025-03-24 14:40:00,189.14,189.36,189.14,189.31,25327.0,188.3121,188.5312,188.3121,188.4814,25327.0
2025-03-24 14:50:00,189.39,189.46,189.37,189.45,7446.0,188.561,188.6307,188.5411,188.6208,7446.0
2025-03-24 15:00:00,189.44,189.57,189.41,189.48,14854.0,188.6108,188.7402,188.581,188.6506,14854.0
2025-03-24 15:10:00,189.46,189.64,189.45,189.62,17516.0,188.6307,188.8099,188.6208,188.79,17516.0
2025-03-24 15:20:00,189.61,189.69,189.58,189.59,35958.0,188.7801,188.8597,188.7502,188.7602,35958.0
2025-03-24 15:30:00,189.6,189.73,189.57,189.71,33175.0,188.7701,188.8995,188.7402,188.8796,33175.0
2025-03-24 15:40:00,189.72,189.95,189.66,189.95,35427.0,188.8896,189.1186,188.8299,189.1186,35427.0
2025-03-24 15:50:00,189.94,190.04,189.74,189.74,118867.0,189.1086,189.2082,188.9095,188.9095,118867.0
2025-03-25 09:30:00,190.1,190.22,189.83,189.97,46181.0,189.2679,189.3874,188.9991,189.1385,46181.0
2025-03-25 09:40:00,190.0,190.0,189.77,189.86,28335.0,189.1684,189.1684,188.9394,189.029,28335.0
2025-03-25 09:50:00,189.8,189.87,189.65,189.65,10411.0,188.9692,189.0389,188.8199,188.8199,10411.0
2025-03-25 10:00:00,189.6,189.77,189.48,189.76,70600.0,188.7701,188.9394,188.6506,188.9294,70600.0
2025-03-25 10:10:00,189.77,189.89,189.65,189.76,23176.0,188.9394,189.0588,188.8199,188.9294,23176.0
2025-03-25 10:20:00,189.77,190.0,189.76,189.96,9598.0,188.9394,189.1684,188.9294,189.1285,9598.0
2025-03-25 10:30:00,189.97,190.12,189.95,190.09,26750.0,189.1385,189.2878,189.1186,189.258,26750.0
2025-03-25 10:40:00,190.04,190.08,189.91,189.99,13380.0,189.2082,189.248,189.0788,189.1584,13380.0
2025-03-25 10:50:00,190.0,190.05,189.89,189.92,7096.0,189.1684,189.2181,189.0588,189.0887,7096.0
2025-03-25 11:00:00,189.92,189.93,189.86,189.89,4996.0,189.0887,189.0987,189.029,189.0588,4996.0
2025-03-25 11:10:00,189.9,189.92,189.79,189.82,13063.0,189.0688,189.0887,188.9593,188.9892,13063.0
2025-03-25 11:20:00,189.81,189.86,189.73,189.74,9549.0,188.9792,189.029,188.8995,188.9095,9549.0
2025-03-25 11:30:00,189.76,189.76,189.68,189.73,5550.0,188.9294,188.9294,188.8498,188.8995,5550.0
2025-03-25 11:40:00,189.73,189.78,189.55,189.56,16529.0,188.8995,188.9493,188.7203,188.7303,16529.0
2025-03-25 11:50:00,189.55,189.55,189.31,189.41,5824.0,188.7203,188.7203,188.4814,188.581,5824.0
2025-03-25 12:00:00,189.38,189.41,189.28,189.34,5876.0,188.5511,188.581,188.4515,188.5113,5876.0
2025-03-25 12:10:00,189.37,189.38,189.29,189.29,7608.0,188.5411,188.5511,188.4615,188.4615,7608.0
2025-03-25 12:20:00,189.31,189.45,189.3,189.34,5844.0,188.4814,188.6208,188.4714,188.5113,5844.0
2025-03-25 12:30:00,189.36,189.39,189.27,189.28,5264.0,188.5312,188.561,188.4416,188.4515,5264.0
2025-03-25 12:40:00,189.3,189.45,189.3,189.43,7357.0,188.4714,188.6208,188.4714,188.6009,7357.0
2025-03-25 12:50:00,189.42,189.52,189.42,189.5,10970.0,188.5909,188.6905,188.5909,188.6706,10970.0
2025-03-25 13:00:00,189.6,189.65,189.56,189.64,3647.0,188.7701,188.8199,188.7303,188.8099,3647.0
2025-03-25 13:10:00,189.65,189.65,189.49,189.49,14265.0,188.8199,188.8199,188.6606,188.6606,14265.0
2025-03-25 13:20:00,189.52,189.52,189.35,189.39,23336.0,188.6905,188.6905,188.5212,188.561,23336.0
2025-03-25 13:30:00,189.41,189.48,189.4,189.44,16614.0,188.581,188.6506,188.571,188.6108,16614.0
2025-03-25 13:40:00,189.46,189.58,189.4,189.4,51420.0,188.6307,188.7502,188.571,188.571,51420.0
2025-03-25 13:50:00,189.36,189.41,189.29,189.29,4673.0,188.5312,188.581,188.4615,188.4615,4673.0
2025-03-25 14:00:00,189.31,189.33,189.15,189.27,7144.0,188.4814,188.5013,188.3221,188.4416,7144.0
2025-03-25 14:10:00,189.28,189.35,189.26,189.3,14710.0,188.4515,188.5212,188.4316,188.4714,14710.0
2025-03-25 14:20:00,189.33,189.36,189.2,189.22,30224.0,188.5013,188.5312,188.3719,188.3918,30224.0
2025-03-25 14:30:00,189.25,189.25,189.1,189.19,40115.0,188.4217,188.4217,188.2723,188.3619,40115.0
2025-03-25 14:40:00,189.19,189.19,189.09,189.09,10687.0,188.3619,188.3619,188.2624,188.2624,10687.0
2025-03-25 14:50:00,189.09,189.13,189.0,189.02,23188.0,188.2624,188.3022,188.1727,188.1927,23188.0
2025-03-25 15:00:00,189.04,189.24,188.99,189.17,35970.0,188.2126,188.4117,188.1628,188.342,35970.0
2025-03-25 15:10:00,189.21,189.24,189.06,189.22,16560.0,188.3818,188.4117,188.2325,188.3918,16560.0
2025-03-25 15:20:00,189.2,189.21,189.05,189.05,12429.0,188.3719,188.3818,188.2225,188.2225,12429.0
2025-03-25 15:30:00,189.12,189.29,188.64,189.05,62661.0,188.2922,188.4615,187.8143,188.2225,62661.0
2025-03-25 15:40:00,189.09,189.48,189.05,189.48,25447.0,188.2624,188.6506,188.2225,188.6506,25447.0
2025-03-25 15:50:00,189.44,189.46,189.22,189.37,73149.0,188.6108,188.6307,188.3918,188.5411,73149.0
2025-03-26 09:30:00,189.81,190.39,189.75,190.39,54396.0,188.9792,189.5567,188.9195,189.5567,54396.0
2025-03-26 09:40:00,190.42,190.66,190.36,190.38,27228.0,189.5865,189.8255,189.5268,189.5467,27228.0
2025-03-26 09:50:00,190.39,190.47,190.26,190.37,26776.0,189.5567,189.6363,189.4272,189.5367,26776.0
2025-03-26 10:00:00,190.37,190.6,190.3,190.42,68289.0,189.5367,189.7657,189.4671,189.5865,68289.0
2025-03-26 10:10:00,190.37,190.69,190.37,190.59,29662.0,189.5367,189.8553,189.5367,189.7558,29662.0
2025-03-26 10:20:00,190.55,190.56,190.38,190.44,27195.0,189.716,189.7259,189.5467,189.6064,27195.0
2025-03-26 10:30:00,190.41,190.56,190.41,190.49,21772.0,189.5766,189.7259,189.5766,189.6562,21772.0
2025-03-26 10:40:00,190.48,190.56,190.32,190.34,132103.0,189.6463,189.7259,189.487,189.5069,132103.0
2025-03-26 10:50:00,190.35,190.48,190.31,190.34,20944.0,189.5168,189.6463,189.477,189.5069,20944.0
2025-03-26 11:00:00,190.32,190.47,190.32,190.4,12475.0,189.487,189.6363,189.487,189.5666,12475.0
2025-03-26 11:10:00,190.38,190.42,190.05,190.08,14574.0,189.5467,189.5865,189.2181,189.248,14574.0
2025-03-26 11:20:00,190.07,190.07,189.69,189.73,495012.0,189.2381,189.2381,188.8597,188.8995,495012.0
2025-03-26 11:30:00,189.74,189.95,189.74,189.93,8077.0,188.9095,189.1186,188.9095,189.0987,8077.0
2025-03-26 11:40:00,190.0,190.0,189.72,189.73,12586.0,189.1684,189.1684,188.8896,188.8995,12586.0
2025-03-26 11:50:00,189.72,189.72,189.36,189.5,18760.0,188.8896,188.8896,188.5312,188.6706,18760.0
2025-03-26 12:00:00,189.5,189.6,189.45,189.49,5317.0,188.6706,188.7701,188.6208,188.6606,5317.0
2025-03-26 12:10:00,189.47,189.58,189.46,189.51,24727.0,188.6407,188.7502,188.6307,188.6805,24727.0
2025-03-26 12:20:00,189.45,189.67,189.44,189.66,4143.0,188.6208,188.8398,188.6108,188.8299,4143.0
2025-03-26 12:30:00,189.67,189.75,189.53,189.55,9446.0,188.8398,188.9195,188.7004,188.7203,9446.0
2025-03-26 12:40:00,189.56,189.69,189.48,189.69,4477.0,188.7303,188.8597,188.6506,188.8597,4477.0
2025-03-26 12:50:00,189.63,189.63,189.28,189.33,8143.0,188.8,188.8,188.4515,188.5013,8143.0
2025-03-26 13:00:00,189.35,189.45,189.31,189.45,9949.0,188.5212,188.6208,188.4814,188.6208,9949.0
2025-03-26 13:10:00,189.44,189.51,189.18,189.24,27650.0,188.6108,188.6805,188.352,188.4117,27650.0
2025-03-26 13:20:00,189.24,189.25,189.07,189.13,11385.0,188.4117,188.4217,188.2424,188.3022,11385.0
2025-03-26 13:30:00,189.1,189.12,188.92,189.03,6646.0,188.2723,188.2922,188.0931,188.2026,6646.0
2025-03-26 13:40:00,189.04,189.29,189.0,189.02,7745.0,188.2126,188.4615,188.1727,188.1927,7745.0
2025-03-26 13:50:00,189.04,189.06,188.92,188.92,9799.0,188.2126,188.2325,188.0931,188.0931,9799.0
2025-03-26 14:00:00,189.0,189.13,188.97,189.13,4750.0,188.1727,188.3022,188.1429,188.3022,4750.0
2025-03-26 14:10:00,189.22,189.34,189.21,189.33,7643.0,188.3918,188.5113,188.3818,188.5013,7643.0
2025-03-26 14:20:00,189.27,189.4,189.24,189.33,5661.0,188.4416,188.571,188.4117,188.5013,5661.0
2025-03-26 14:30:00,189.33,189.37,189.21,189.24,15121.0,188.5013,188.5411,188.3818,188.4117,15121.0
2025-03-26 14:40:00,189.25,189.27,188.8,188.9,7524.0,188.4217,188.4416,187.9736,188.0732,7524.0
2025-03-26 14:50:00,188.88,188.94,188.84,188.88,5585.0,188.0533,188.113,188.0134,188.0533,5585.0
2025-03-26 15:00:00,188.9,189.0,188.85,188.88,13760.0,188.0732,188.1727,188.0234,188.0533,13760.0
2025-03-26 15:10:00,188.89,189.11,188.84,189.06,21108.0,188.0632,188.2823,188.0134,188.2325,21108.0
2025-03-26 15:20:00,189.09,189.3,189.03,189.05,13374.0,188.2624,188.4714,188.2026,188.2225,13374.0
2025-03-26 15:30:00,189.08,189.17,189.04,189.14,21125.0,188.2524,188.342,188.2126,188.3121,21125.0
2025-03-26 15:40:00,189.11,189.42,189.11,189.42,14394.0,188.2823,188.5909,188.2823,188.5909,14394.0
2025-03-26 15:50:00,189.49,189.63,189.29,189.35,135445.0,188.6606,188.8,188.4615,188.5212,135445.0
2025-03-27 09:30:00,188.91,188.96,188.43,188.46,42340.0,188.0831,188.1329,187.6052,187.6351,42340.0
2025-03-27 09:40:00,188.51,188.68,188.16,188.61,28990.0,187.6849,187.8541,187.3364,187.7845,28990.0
2025-03-27 09:50:00,188.59,189.16,188.59,189.16,118192.0,187.7645,188.332,187.7645,188.332,118192.0
2025-03-27 10:00:00,189.13,189.37,189.13,189.28,15704.0,188.3022,188.5411,188.3022,188.4515,15704.0
2025-03-27 10:10:00,189.28,189.53,189.08,189.53,13237.0,188.4515,188.7004,188.2524,188.7004,13237.0
2025-03-27 10:20:00,189.49,189.56,189.38,189.51,7729.0,188.6606,188.7303,188.5511,188.6805,7729.0
2025-03-27 10:30:00,189.52,189.75,189.48,189.72,164426.0,188.6905,188.9195,188.6506,188.8896,164426.0
2025-03-27 10:40:00,189.74,189.84,189.64,189.64,6801.0,188.9095,189.0091,188.8099,188.8099,6801.0
2025-03-27 10:50:00,189.66,189.69,189.5,189.64,19056.0,188.8299,188.8597,188.6706,188.8099,19056.0
2025-03-27 11:00:00,189.64,189.73,189.5,189.5,15335.0,188.8099,188.8995,188.6706,188.6706,15335.0
2025-03-27 11:10:00,189.57,189.87,189.57,189.87,18965.0,188.7402,189.0389,188.7402,189.0389,18965.0
2025-03-27 11:20:00,189.82,189.82,189.46,189.47,126928.0,188.9892,188.9892,188.6307,188.6407,126928.0
2025-03-27 11:30:00,189.48,189.48,189.03,189.05,103018.0,188.6506,188.6506,188.2026,188.2225,103018.0
2025-03-27 11:40:00,189.0,189.02,188.87,188.87,4038.0,188.1727,188.1927,188.0433,188.0433,4038.0
2025-03-27 11:50:00,188.84,189.01,188.79,188.87,7690.0,188.0134,188.1827,187.9637,188.0433,7690.0
2025-03-27 12:00:00,188.85,189.24,188.85,189.17,32002.0,188.0234,188.4117,188.0234,188.342,32002.0
2025-03-27 12:10:00,189.17,189.19,188.97,189.14,30119.0,188.342,188.3619,188.1429,188.3121,30119.0
2025-03-27 12:20:00,189.15,189.21,189.03,189.07,38766.0,188.3221,188.3818,188.2026,188.2424,38766.0
2025-03-27 12:30:00,189.08,189.24,188.89,188.97,35608.0,188.2524,188.4117,188.0632,188.1429,35608.0
2025-03-27 12:40:00,188.96,189.01,188.64,188.64,3453.0,188.1329,188.1827,187.8143,187.8143,3453.0
2025-03-27 12:50:00,188.61,188.61,188.38,188.42,12598.0,187.7845,187.7845,187.5555,187.5953,12598.0
2025-03-27 13:00:00,188.41,188.65,188.33,188.64,9255.0,187.5853,187.8243,187.5057,187.8143,9255.0
2025-03-27 13:10:00,188.61,188.84,188.59,188.71,6759.0,187.7845,188.0134,187.7645,187.884,6759.0
2025-03-27 13:20:00,188.72,188.76,188.52,188.52,11491.0,187.894,187.9338,187.6948,187.6948,11491.0
2025-03-27 13:30:00,188.52,188.68,188.49,188.58,60163.0,187.6948,187.8541,187.665,187.7546,60163.0
2025-03-27 13:40:00,188.58,188.62,188.46,188.62,23035.0,187.7546,187.7944,187.6351,187.7944,23035.0
2025-03-27 13:50:00,188.64,188.7,188.35,188.41,24685.0,187.8143,187.8741,187.5256,187.5853,24685.0
2025-03-27 14:00:00,188.43,188.89,188.43,188.78,38420.0,187.6052,188.0632,187.6052,187.9537,38420.0
2025-03-27 14:10:00,188.82,189.06,188.78,188.94,30950.0,187.9935,188.2325,187.9537,188.113,30950.0
2025-03-27 14:20:00,188.95,189.06,188.79,188.81,26891.0,188.123,188.2325,187.9637,187.9836,26891.0
2025-03-27 14:30:00,188.82,188.97,188.76,188.92,71795.0,187.9935,188.1429,187.9338,188.0931,71795.0
2025-03-27 14:40:00,188.91,189.03,188.89,189.01,26344.0,188.0831,188.2026,188.0632,188.1827,26344.0
2025-03-27 14:50:00,189.02,189.06,188.62,188.62,46049.0,188.1927,188.2325,187.7944,187.7944,46049.0
2025-03-27 15:00:00,188.69,189.02,188.66,189.01,46200.0,187.8641,188.1927,187.8342,188.1827,46200.0
2025-03-27 15:10:00,189.04,189.37,189.01,189.34,15832.0,188.2126,188.5411,188.1827,188.5113,15832.0
2025-03-27 15:20:00,189.34,189.49,189.32,189.48,9719.0,188.5113,188.6606,188.4913,188.6506,9719.0
2025-03-27 15:30:00,189.43,189.44,189.15,189.19,66754.0,188.6009,188.6108,188.3221,188.3619,66754.0
2025-03-27 15:40:00,189.21,189.31,189.09,189.3,18951.0,188.3818,188.4814,188.2624,188.4714,18951.0
2025-03-27 15:50:00,189.29,189.29,188.78,188.8,82260.0,188.4615,188.4615,187.9537,187.9736,82260.0
2025-03-28 09:30:00,188.6,188.92,188.47,188.77,45561.0,187.7745,188.0931,187.6451,187.9438,45561.0
2025-03-28 09:40:00,188.71,188.74,187.96,188.05,108018.0,187.884,187.9139,187.1373,187.2269,108018.0
2025-03-28 09:50:00,188.05,188.15,187.83,187.84,35887.0,187.2269,187.3265,187.0079,187.0178,35887.0
2025-03-28 10:00:00,187.81,188.06,187.61,187.74,98486.0,186.988,187.2369,186.7888,186.9183,98486.0
2025-03-28 10:10:00,187.71,187.77,187.4,187.4,112446.0,186.8884,186.9481,186.5797,186.5797,112446.0
2025-03-28 10:20:00,187.42,187.43,187.17,187.17,28064.0,186.5997,186.6096,186.3508,186.3508,28064.0
2025-03-28 10:30:00,187.21,187.35,186.8,187.06,25778.0,186.3906,186.53,185.9824,186.2412,25778.0
2025-03-28 10:40:00,187.06,187.14,186.72,186.77,843680.0,186.2412,186.3209,185.9027,185.9525,843680.0
2025-03-28 10:50:00,186.77,186.96,186.74,186.86,16196.0,185.9525,186.1417,185.9226,186.0421,16196.0
2025-03-28 11:00:00,186.82,186.87,186.61,186.73,27982.0,186.0023,186.0521,185.7932,185.9127,27982.0
2025-03-28 11:10:00,186.75,187.02,186.72,186.84,27904.0,185.9326,186.2014,185.9027,186.0222,27904.0
2025-03-28 11:20:00,186.86,186.99,186.86,186.97,8546.0,186.0421,186.1715,186.0421,186.1516,8546.0
2025-03-28 11:30:00,186.95,187.28,186.92,187.27,9427.0,186.1317,186.4603,186.1018,186.4503,9427.0
2025-03-28 11:40:00,187.26,187.27,187.03,187.13,12535.0,186.4404,186.4503,186.2114,186.3109,12535.0
2025-03-28 11:50:00,187.12,187.12,186.88,186.88,9393.0,186.301,186.301,186.062,186.062,9393.0
2025-03-28 12:00:00,186.87,187.02,186.87,186.9,6355.0,186.0521,186.2014,186.0521,186.0819,6355.0
2025-03-28 12:10:00,186.89,186.98,186.6,186.65,6472.0,186.072,186.1616,185.7832,185.833,6472.0
2025-03-28 12:20:00,186.64,186.67,186.46,186.47,14770.0,185.8231,185.8529,185.6439,185.6538,14770.0
2025-03-28 12:30:00,186.49,186.61,186.45,186.53,19932.0,185.6737,185.7932,185.6339,185.7136,19932.0
2025-03-28 12:40:00,186.55,186.64,186.49,186.58,43398.0,185.7335,185.8231,185.6737,185.7633,43398.0
2025-03-28 12:50:00,186.61,186.7,186.37,186.42,46629.0,185.7932,185.8828,185.5543,185.604,46629.0
2025-03-28 13:00:00,186.36,186.37,186.13,186.13,6705.0,185.5443,185.5543,185.3153,185.3153,6705.0
2025-03-28 13:10:00,186.13,186.28,186.05,186.16,49226.0,185.3153,185.4647,185.2357,185.3452,49226.0
2025-03-28 13:20:00,186.16,186.19,185.96,185.98,8811.0,185.3452,185.375,185.1461,185.166,8811.0
2025-03-28 13:30:00,185.98,186.14,185.97,186.14,52359.0,185.166,185.3253,185.156,185.3253,52359.0
2025-03-28 13:40:00,186.11,186.25,186.08,186.16,8348.0,185.2954,185.4348,185.2655,185.3452,8348.0
2025-03-28 13:50:00,186.13,186.39,186.13,186.38,12638.0,185.3153,185.5742,185.3153,185.5642,12638.0
2025-03-28 14:00:00,186.38,186.49,186.24,186.42,39442.0,185.5642,185.6737,185.4248,185.604,39442.0
2025-03-28 14:10:00,186.42,186.47,186.23,186.31,38385.0,185.604,185.6538,185.4149,185.4945,38385.0
2025-03-28 14:20:00,186.31,186.34,186.05,186.12,13522.0,185.4945,185.5244,185.2357,185.3054,13522.0
2025-03-28 14:30:00,186.1,186.17,186.0,186.0,7897.0,185.2854,185.3551,185.1859,185.1859,7897.0
2025-03-28 14:40:00,186.01,186.09,185.97,186.08,17283.0,185.1958,185.2755,185.156,185.2655,17283.0
2025-03-28 14:50:00,186.06,186.34,186.05,186.31,10793.0,185.2456,185.5244,185.2357,185.4945,10793.0
2025-03-28 15:00:00,186.3,186.53,186.28,186.49,13191.0,185.4846,185.7136,185.4647,185.6737,13191.0
2025-03-28 15:10:00,186.5,186.5,186.32,186.44,19442.0,185.6837,185.6837,185.5045,185.6239,19442.0
2025-03-28 15:20:00,186.47,186.5,186.22,186.25,14321.0,185.6538,185.6837,185.4049,185.4348,14321.0
2025-03-28 15:30:00,186.21,186.32,186.14,186.24,27261.0,185.395,185.5045,185.3253,185.4248,27261.0
2025-03-28 15:40:00,186.26,186.53,186.17,186.53,47307.0,185.4447,185.7136,185.3551,185.7136,47307.0
2025-03-28 15:50:00,186.55,186.64,186.21,186.27,142383.0,185.7335,185.8231,185.395,185.4547,142383.0
2025-03-31 09:30:00,185.23,185.9,185.23,185.79,60239.0,184.4192,185.0863,184.4192,184.9768,60239.0
2025-03-31 09:40:00,185.78,185.78,185.0,185.21,42169.0,184.9668,184.9668,184.1903,184.3993,42169.0
2025-03-31 09:50:00,185.19,186.19,185.15,186.07,49318.0,184.3794,185.375,184.3396,185.2556,49318.0
2025-03-31 10:00:00,186.06,186.42,186.04,186.36,70408.0,185.2456,185.604,185.2257,185.5443,70408.0
2025-03-31 10:10:00,186.32,186.32,185.97,185.97,39712.0,185.5045,185.5045,185.156,185.156,39712.0
2025-03-31 10:20:00,185.96,186.25,185.93,186.18,66475.0,185.1461,185.4348,185.1162,185.3651,66475.0
2025-03-31 10:30:00,186.17,186.9,186.16,186.85,47656.0,185.3551,186.0819,185.3452,186.0322,47656.0
2025-03-31 10:40:00,186.66,187.05,186.66,186.88,128001.0,185.843,186.2313,185.843,186.062,128001.0
2025-03-31 10:50:00,186.9,186.9,186.63,186.82,12360.0,186.0819,186.0819,185.8131,186.0023,12360.0
2025-03-31 11:00:00,186.85,187.03,186.79,186.86,69049.0,186.0322,186.2114,185.9724,186.0421,69049.0
2025-03-31 11:10:00,186.89,187.05,186.8,187.02,22639.0,186.072,186.2313,185.9824,186.2014,22639.0
2025-03-31 11:20:00,187.0,187.17,186.89,186.89,37087.0,186.1815,186.3508,186.072,186.072,37087.0
2025-03-31 11:30:00,186.82,186.99,186.8,186.99,9664.0,186.0023,186.1715,185.9824,186.1715,9664.0
2025-03-31 11:40:00,186.96,187.08,186.86,187.05,31290.0,186.1417,186.2611,186.0421,186.2313,31290.0
2025-03-31 11:50:00,187.03,187.03,186.79,186.79,18222.0,186.2114,186.2114,185.9724,185.9724,18222.0
2025-03-31 12:00:00,186.87,186.94,186.66,186.66,66335.0,186.0521,186.1218,185.843,185.843,66335.0
2025-03-31 12:10:00,186.59,186.71,186.35,186.7,17749.0,185.7733,185.8928,185.5343,185.8828,17749.0
2025-03-31 12:20:00,186.63,187.01,186.56,187.01,61842.0,185.8131,186.1915,185.7434,186.1915,61842.0
2025-03-31 12:30:00,186.97,186.98,186.84,186.9,12939.0,186.1516,186.1616,186.0222,186.0819,12939.0
2025-03-31 12:40:00,186.91,187.02,186.84,186.9,15381.0,186.0919,186.2014,186.0222,186.0819,15381.0
2025-03-31 12:50:00,186.93,187.03,186.76,186.79,35124.0,186.1118,186.2114,185.9425,185.9724,35124.0
2025-03-31 13:00:00,186.75,187.06,186.69,187.05,35862.0,185.9326,186.2412,185.8729,186.2313,35862.0
2025-03-31 13:10:00,187.11,187.16,186.69,186.69,28157.0,186.291,186.3408,185.8729,185.8729,28157.0
2025-03-31 13:20:00,186.7,186.71,186.44,186.61,14688.0,185.8828,185.8928,185.6239,185.7932,14688.0
2025-03-31 13:30:00,186.67,186.88,186.67,186.83,66260.0,185.8529,186.062,185.8529,186.0122,66260.0
2025-03-31 13:40:00,186.85,186.85,186.52,186.6,87141.0,186.0322,186.0322,185.7036,185.7832,87141.0
2025-03-31 13:50:00,186.61,186.8,186.61,186.66,19758.0,185.7932,185.9824,185.7932,185.843,19758.0
2025-03-31 14:00:00,186.58,187.58,186.58,187.58,21857.0,185.7633,186.759,185.7633,186.759,21857.0
2025-03-31 14:10:00,187.58,187.7,187.43,187.63,33864.0,186.759,186.8784,186.6096,186.8087,33864.0
2025-03-31 14:20:00,187.67,187.71,187.47,187.64,34787.0,186.8486,186.8884,186.6494,186.8187,34787.0
2025-03-31 14:30:00,187.61,187.81,187.61,187.76,24267.0,186.7888,186.988,186.7888,186.9382,24267.0
2025-03-31 14:40:00,187.73,187.9,187.51,187.69,31007.0,186.9083,187.0776,186.6893,186.8685,31007.0
2025-03-31 14:50:00,187.77,187.86,187.58,187.58,13777.0,186.9481,187.0377,186.759,186.759,13777.0
2025-03-31 15:00:00,187.65,188.06,187.65,188.0,64905.0,186.8287,187.2369,186.8287,187.1771,64905.0
2025-03-31 15:10:00,187.97,188.31,187.96,188.23,20148.0,187.1473,187.4858,187.1373,187.4061,20148.0
2025-03-31 15:20:00,188.25,188.44,187.88,187.91,34380.0,187.426,187.6152,187.0576,187.0875,34380.0
2025-03-31 15:30:00,187.88,188.38,187.84,188.21,27903.0,187.0576,187.5555,187.0178,187.3862,27903.0
2025-03-31 15:40:00,188.26,188.91,188.26,188.37,67192.0,187.436,188.0831,187.436,187.5455,67192.0
2025-03-31 15:50:00,188.37,188.46,187.8,188.11,501097.0,187.5455,187.6351,186.978,187.2866,501097.0
2025-04-01 09:30:00,187.71,187.71,187.15,187.26,65459.0,186.8884,186.8884,186.3308,186.4404,65459.0
2025-04-01 09:40:00,187.39,187.52,186.81,187.5,41809.0,186.5698,186.6992,185.9923,186.6793,41809.0
2025-04-01 09:50:00,187.48,187.63,187.07,187.07,24838.0,186.6594,186.8087,186.2512,186.2512,24838.0
2025-04-01 10:00:00,186.91,187.18,186.32,186.42,42324.0,186.0919,186.3607,185.5045,185.604,42324.0
2025-04-01 10:10:00,186.45,186.45,186.06,186.16,111997.0,185.6339,185.6339,185.2456,185.3452,111997.0
2025-04-01 10:20:00,186.19,186.43,186.04,186.36,29000.0,185.375,185.614,185.2257,185.5443,29000.0
2025-04-01 10:30:00,186.37,187.07,186.32,187.07,34077.0,185.5543,186.2512,185.5045,186.2512,34077.0
2025-04-01 10:40:00,186.92,187.39,186.91,187.23,23780.0,186.1018,186.5698,186.0919,186.4105,23780.0
2025-04-01 10:50:00,187.25,187.75,187.25,187.75,11451.0,186.4304,186.9282,186.4304,186.9282,11451.0
2025-04-01 11:00:00,187.7,188.05,187.64,188.01,29797.0,186.8784,187.2269,186.8187,187.1871,29797.0
2025-04-01 11:10:00,188.04,188.48,187.98,188.3,19697.0,187.2169,187.655,187.1572,187.4758,19697.0
2025-04-01 11:20:00,188.27,188.41,188.08,188.11,23063.0,187.4459,187.5853,187.2568,187.2866,23063.0
2025-04-01 11:30:00,188.1,188.19,187.98,188.14,18062.0,187.2767,187.3663,187.1572,187.3165,18062.0
2025-04-01 11:40:00,188.05,188.3,187.99,188.23,19969.0,187.2269,187.4758,187.1672,187.4061,19969.0
2025-04-01 11:50:00,188.27,188.33,188.11,188.33,16752.0,187.4459,187.5057,187.2866,187.5057,16752.0
2025-04-01 12:00:00,188.3,188.56,188.27,188.5,15677.0,187.4758,187.7347,187.4459,187.6749,15677.0
2025-04-01 12:10:00,188.48,188.65,188.45,188.54,10474.0,187.655,187.8243,187.6252,187.7148,10474.0
2025-04-01 12:20:00,188.57,188.63,188.03,188.03,10760.0,187.7446,187.8044,187.207,187.207,10760.0
2025-04-01 12:30:00,187.92,188.07,187.67,187.67,13975.0,187.0975,187.2468,186.8486,186.8486,13975.0
2025-04-01 12:40:00,187.61,187.76,187.59,187.68,10454.0,186.7888,186.9382,186.7689,186.8585,10454.0
2025-04-01 12:50:00,187.75,188.05,187.74,187.9,19003.0,186.9282,187.2269,186.9183,187.0776,19003.0
2025-04-01 13:00:00,187.88,188.02,187.74,187.81,12654.0,187.0576,187.197,186.9183,186.988,12654.0
2025-04-01 13:10:00,187.83,187.92,187.67,187.68,50650.0,187.0079,187.0975,186.8486,186.8585,50650.0
2025-04-01 13:20:00,187.65,187.73,187.38,187.44,43805.0,186.8287,186.9083,186.5598,186.6196,43805.0
2025-04-01 13:30:00,187.43,187.57,187.33,187.49,21046.0,186.6096,186.749,186.5101,186.6694,21046.0
2025-04-01 13:40:00,187.5,187.66,187.4,187.6,28469.0,186.6793,186.8386,186.5797,186.7789,28469.0
2025-04-01 13:50:00,187.56,187.69,187.41,187.41,21365.0,186.739,186.8685,186.5897,186.5897,21365.0
2025-04-01 14:00:00,187.46,187.46,187.04,187.04,18949.0,186.6395,186.6395,186.2213,186.2213,18949.0
2025-04-01 14:10:00,187.08,187.15,186.94,187.0,36845.0,186.2611,186.3308,186.1218,186.1815,36845.0
2025-04-01 14:20:00,186.99,187.0,186.81,186.87,25321.0,186.1715,186.1815,185.9923,186.0521,25321.0
2025-04-01 14:30:00,186.87,186.97,186.74,186.76,12712.0,186.0521,186.1516,185.9226,185.9425,12712.0
2025-04-01 14:40:00,186.76,186.89,186.7,186.72,30636.0,185.9425,186.072,185.8828,185.9027,30636.0
2025-04-01 14:50:00,186.72,187.06,186.6,186.99,19617.0,185.9027,186.2412,185.7832,186.1715,19617.0
2025-04-01 15:00:00,187.0,187.28,186.98,187.08,23689.0,186.1815,186.4603,186.1616,186.2611,23689.0
2025-04-01 15:10:00,187.08,187.38,187.05,187.21,19293.0,186.2611,186.5598,186.2313,186.3906,19293.0
2025-04-01 15:20:00,187.2,187.48,187.17,187.36,10527.0,186.3806,186.6594,186.3508,186.5399,10527.0
2025-04-01 15:30:00,187.34,187.67,187.29,187.64,17493.0,186.52,186.8486,186.4702,186.8187,17493.0
2025-04-01 15:40:00,187.61,187.84,187.57,187.84,16022.0,186.7888,187.0178,186.749,187.0178,16022.0
2025-04-01 15:50:00,187.91,188.08,187.58,187.9,187173.0,187.0875,187.2568,186.759,187.0776,187173.0
2025-04-02 09:30:00,186.57,187.43,186.51,187.41,73432.0,185.7534,186.6096,185.6936,186.5897,73432.0
2025-04-02 09:40:00,187.44,187.59,187.21,187.36,54910.0,186.6196,186.7689,186.3906,186.5399,54910.0
2025-04-02 09:50:00,187.35,187.5,187.0,187.24,35375.0,186.53,186.6793,186.1815,186.4204,35375.0
2025-04-02 10:00:00,187.17,187.69,187.13,187.57,79968.0,186.3508,186.8685,186.3109,186.749,79968.0
2025-04-02 10:10:00,187.6,187.92,187.45,187.92,28493.0,186.7789,187.0975,186.6295,187.0975,28493.0
2025-04-02 10:20:00,187.93,188.05,187.75,188.05,16553.0,187.1074,187.2269,186.9282,187.2269,16553.0
2025-04-02 10:30:00,188.05,188.22,187.97,188.09,133851.0,187.2269,187.3962,187.1473,187.2667,133851.0
2025-04-02 10:40:00,188.09,188.18,187.95,188.12,24208.0,187.2667,187.3563,187.1273,187.2966,24208.0
2025-04-02 10:50:00,188.16,188.51,188.15,188.48,20870.0,187.3364,187.6849,187.3265,187.655,20870.0
2025-04-02 11:00:00,188.4,188.52,188.29,188.47,21665.0,187.5754,187.6948,187.4659,187.6451,21665.0
2025-04-02 11:10:00,188.48,188.52,188.21,188.35,13589.0,187.655,187.6948,187.3862,187.5256,13589.0
2025-04-02 11:20:00,188.43,188.82,188.43,188.76,17254.0,187.6052,187.9935,187.6052,187.9338,17254.0
2025-04-02 11:30:00,188.78,188.9,188.72,188.74,88649.0,187.9537,188.0732,187.894,187.9139,88649.0
2025-04-02 11:40:00,188.75,188.78,188.19,188.19,57829.0,187.9238,187.9537,187.3663,187.3663,57829.0
2025-04-02 11:50:00,188.18,188.27,188.08,188.23,9534.0,187.3563,187.4459,187.2568,187.4061,9534.0
2025-04-02 12:00:00,188.25,188.36,188.19,188.3,13333.0,187.426,187.5355,187.3663,187.4758,13333.0
2025-04-02 12:10:00,188.3,188.65,188.3,188.48,5364.0,187.4758,187.8243,187.4758,187.655,5364.0
2025-04-02 12:20:00,188.52,188.58,188.42,188.56,19095.0,187.6948,187.7546,187.5953,187.7347,19095.0
2025-04-02 12:30:00,188.57,188.64,188.43,188.52,7561.0,187.7446,187.8143,187.6052,187.6948,7561.0
2025-04-02 12:40:00,188.56,189.0,188.5,189.0,24197.0,187.7347,188.1727,187.6749,188.1727,24197.0
2025-04-02 12:50:00,189.01,189.16,188.9,189.06,36388.0,188.1827,188.332,188.0732,188.2325,36388.0
2025-04-02 13:00:00,189.16,189.31,189.07,189.3,7747.0,188.332,188.4814,188.2424,188.4714,7747.0
2025-04-02 13:10:00,189.29,189.52,189.26,189.31,52495.0,188.4615,188.6905,188.4316,188.4814,52495.0
2025-04-02 13:20:00,189.32,189.33,189.13,189.2,12886.0,188.4913,188.5013,188.3022,188.3719,12886.0
2025-04-02 13:30:00,189.16,189.16,188.85,188.94,38423.0,188.332,188.332,188.0234,188.113,38423.0
2025-04-02 13:40:00,188.99,189.01,188.49,188.56,20873.0,188.1628,188.1827,187.665,187.7347,20873.0
2025-04-02 13:50:00,188.53,188.67,188.4,188.67,37725.0,187.7048,187.8442,187.5754,187.8442,37725.0
2025-04-02 14:00:00,188.63,188.77,188.42,188.48,35803.0,187.8044,187.9438,187.5953,187.655,35803.0
2025-04-02 14:10:00,188.48,188.56,188.37,188.38,26138.0,187.655,187.7347,187.5455,187.5555,26138.0
2025-04-02 14:20:00,188.37,188.4,187.99,187.99,67066.0,187.5455,187.5754,187.1672,187.1672,67066.0
2025-04-02 14:30:00,187.98,188.61,187.97,188.61,61627.0,187.1572,187.7845,187.1473,187.7845,61627.0
2025-04-02 14:40:00,188.59,188.76,188.52,188.64,22088.0,187.7645,187.9338,187.6948,187.8143,22088.0
2025-04-02 14:50:00,188.64,188.64,188.03,188.03,40520.0,187.8143,187.8143,187.207,187.207,40520.0
2025-04-02 15:00:00,188.04,188.56,188.04,188.46,21747.0,187.2169,187.7347,187.2169,187.6351,21747.0
2025-04-02 15:10:00,188.45,188.5,188.28,188.32,26642.0,187.6252,187.6749,187.4559,187.4957,26642.0
2025-04-02 15:20:00,188.45,188.66,188.38,188.57,71933.0,187.6252,187.8342,187.5555,187.7446,71933.0
2025-04-02 15:30:00,188.54,188.93,188.48,188.8,68001.0,187.7148,188.1031,187.655,187.9736,68001.0
2025-04-02 15:40:00,188.76,189.19,188.76,189.15,61097.0,187.9338,188.3619,187.9338,188.3221,61097.0
2025-04-02 15:50:00,189.19,189.38,189.03,189.17,211066.0,188.3619,188.5511,188.2026,188.342,211066.0
2025-04-03 09:30:00,184.48,185.27,184.48,185.26,168451.0,183.6725,184.4591,183.6725,184.4491,168451.0
2025-04-03 09:40:00,185.26,185.33,184.49,184.57,128621.0,184.4491,184.5188,183.6825,183.7621,128621.0
2025-04-03 09:50:00,184.55,184.82,183.58,183.71,135182.0,183.7422,184.011,182.7765,182.9059,135182.0
2025-04-03 10:00:00,183.65,183.72,182.85,182.92,48088.0,182.8462,182.9159,182.0497,182.1194,48088.0
2025-04-03 10:10:00,182.92,182.97,182.57,182.63,177976.0,182.1194,182.1691,181.7709,181.8306,177976.0
2025-04-03 10:20:00,182.63,182.94,182.37,182.85,31428.0,181.8306,182.1393,181.5718,182.0497,31428.0
2025-04-03 10:30:00,182.91,183.19,182.86,182.88,44264.0,182.1094,182.3882,182.0596,182.0795,44264.0
2025-04-03 10:40:00,182.9,183.08,182.63,182.71,59105.0,182.0994,182.2787,181.8306,181.9103,59105.0
2025-04-03 10:50:00,182.72,182.76,182.33,182.34,90583.0,181.9202,181.9601,181.5319,181.5419,90583.0
2025-04-03 11:00:00,182.3,182.5,182.22,182.36,37298.0,181.5021,181.7012,181.4224,181.5618,37298.0
2025-04-03 11:10:00,182.4,183.03,182.4,182.85,46244.0,181.6016,182.2289,181.6016,182.0497,46244.0
2025-04-03 11:20:00,182.85,182.97,182.64,182.8,24349.0,182.0497,182.1691,181.8406,181.9999,24349.0
2025-04-03 11:30:00,182.72,183.13,182.63,183.13,30823.0,181.9202,182.3284,181.8306,182.3284,30823.0
2025-04-03 11:40:00,183.15,183.37,182.9,183.0,23977.0,182.3484,182.5674,182.0994,182.199,23977.0
2025-04-03 11:50:00,183.04,183.37,182.75,183.18,22649.0,182.2388,182.5674,181.9501,182.3782,22649.0
2025-04-03 12:00:00,183.15,183.6,183.13,183.24,36800.0,182.3484,182.7964,182.3284,182.438,36800.0
2025-04-03 12:10:00,183.27,183.7,183.18,183.69,36911.0,182.4678,182.8959,182.3782,182.886,36911.0
2025-04-03 12:20:00,183.67,183.94,183.51,183.94,42024.0,182.8661,183.1349,182.7068,183.1349,42024.0
2025-04-03 12:30:00,183.93,184.05,183.32,183.41,21581.0,183.1249,183.2444,182.5176,182.6072,21581.0
2025-04-03 12:40:00,183.49,183.87,183.38,183.59,59919.0,182.6869,183.0652,182.5773,182.7864,59919.0
2025-04-03 12:50:00,183.57,183.57,183.03,183.12,20063.0,182.7665,182.7665,182.2289,182.3185,20063.0
2025-04-03 13:00:00,183.11,183.31,182.96,183.0,16595.0,182.3085,182.5077,182.1592,182.199,16595.0
2025-04-03 13:10:00,183.0,183.1,182.87,183.01,23023.0,182.199,182.2986,182.0696,182.209,23023.0
2025-04-03 13:20:00,183.03,183.11,182.67,182.75,70912.0,182.2289,182.3085,181.8705,181.9501,70912.0
2025-04-03 13:30:00,182.7,183.12,182.67,183.03,20135.0,181.9003,182.3185,181.8705,182.2289,20135.0
2025-04-03 13:40:00,183.08,183.24,182.97,183.0,14323.0,182.2787,182.438,182.1691,182.199,14323.0
2025-04-03 13:50:00,183.05,183.05,182.76,182.77,66439.0,182.2488,182.2488,181.9601,181.97,66439.0
2025-04-03 14:00:00,182.77,182.96,182.52,182.59,22317.0,181.97,182.1592,181.7211,181.7908,22317.0
2025-04-03 14:10:00,182.62,182.62,182.27,182.38,54672.0,181.8207,181.8207,181.4722,181.5817,54672.0
2025-04-03 14:20:00,182.36,182.57,182.31,182.4,19572.0,181.5618,181.7709,181.512,181.6016,19572.0
2025-04-03 14:30:00,182.45,182.53,182.08,182.5,42686.0,181.6514,181.7311,181.283,181.7012,42686.0
2025-04-03 14:40:00,182.43,182.78,182.39,182.78,94833.0,181.6315,181.98,181.5917,181.98,94833.0
2025-04-03 14:50:00,182.75,182.8,182.4,182.65,35181.0,181.9501,181.9999,181.6016,181.8505,35181.0
2025-04-03 15:00:00,182.6,182.68,182.44,182.59,231642.0,181.8008,181.8804,181.6415,181.7908,231642.0
2025-04-03 15:10:00,182.65,182.65,181.68,182.02,55841.0,181.8505,181.8505,180.8848,181.2233,55841.0
2025-04-03 15:20:00,182.07,182.13,181.75,181.92,90501.0,181.2731,181.3328,180.9545,181.1237,90501.0
2025-04-03 15:30:00,181.9,181.92,181.47,181.7,42034.0,181.1038,181.1237,180.6757,180.9047,42034.0
2025-04-03 15:40:00,181.66,181.93,181.39,181.52,127120.0,180.8649,181.1337,180.5961,180.7255,127120.0
2025-04-03 15:50:00,181.51,181.57,181.16,181.28,282640.0,180.7155,180.7753,180.3671,180.4865,282640.0
2025-04-04 09:30:00,177.04,177.49,175.62,175.84,160624.0,176.2651,176.7131,174.8513,175.0703,160624.0
2025-04-04 09:40:00,175.81,176.19,175.12,175.35,181465.0,175.0405,175.4188,174.3535,174.5825,181465.0
2025-04-04 09:50:00,175.34,176.12,174.97,175.66,148917.0,174.5725,175.3491,174.2042,174.8911,148917.0
2025-04-04 10:00:00,175.5,175.54,174.7,174.7,74430.0,174.7318,174.7717,173.9353,173.9353,74430.0
2025-04-04 10:10:00,174.69,174.69,173.87,174.14,120271.0,173.9254,173.9254,173.109,173.3778,120271.0
2025-04-04 10:20:00,174.04,174.21,173.65,173.67,78508.0,173.2782,173.4475,172.8899,172.9098,78508.0
2025-04-04 10:30:00,173.61,173.98,173.21,173.72,77999.0,172.8501,173.2185,172.4519,172.9596,77999.0
2025-04-04 10:40:00,173.71,173.73,172.49,172.58,245332.0,172.9497,172.9696,171.735,171.8246,245332.0
2025-04-04 10:50:00,172.47,173.93,172.22,173.7,115147.0,171.7151,173.1687,171.4662,172.9397,115147.0
2025-04-04 11:00:00,173.7,175.21,173.58,174.76,135598.0,172.9397,174.4431,172.8202,173.9951,135598.0
2025-04-04 11:10:00,174.78,175.9,174.6,175.09,49920.0,174.015,175.1301,173.8358,174.3236,49920.0
2025-04-04 11:20:00,175.11,175.64,173.8,173.84,184470.0,174.3435,174.8712,173.0393,173.0791,184470.0
2025-04-04 11:30:00,173.79,174.19,173.08,173.29,28561.0,173.0293,173.4276,172.3224,172.5315,28561.0
2025-04-04 11:40:00,173.25,174.04,173.11,173.98,39416.0,172.4917,173.2782,172.3523,173.2185,39416.0
2025-04-04 11:50:00,173.96,174.18,173.25,173.32,56141.0,173.1986,173.4176,172.4917,172.5614,56141.0
2025-04-04 12:00:00,173.26,173.9,173.2,173.38,45259.0,172.5016,173.1388,172.4419,172.6211,45259.0
2025-04-04 12:10:00,173.34,173.85,172.66,172.8,75446.0,172.5813,173.0891,171.9043,172.0437,75446.0
2025-04-04 12:20:00,172.87,172.93,172.49,172.57,48507.0,172.1133,172.1731,171.735,171.8147,48507.0
2025-04-04 12:30:00,172.58,173.19,172.28,173.05,87656.0,171.8246,172.4319,171.5259,172.2926,87656.0
2025-04-04 12:40:00,173.02,173.21,172.25,172.34,64213.0,172.2627,172.4519,171.4961,171.5857,64213.0
2025-04-04 12:50:00,172.3,172.74,172.23,172.4,120542.0,171.5458,171.9839,171.4761,171.6454,120542.0
2025-04-04 13:00:00,172.37,172.83,172.06,172.17,89583.0,171.6155,172.0735,171.3069,171.4164,89583.0
2025-04-04 13:10:00,172.2,172.2,171.1,171.46,104221.0,171.4463,171.4463,170.3511,170.7095,104221.0
2025-04-04 13:20:00,171.47,172.33,171.44,172.15,107649.0,170.7195,171.5757,170.6896,171.3965,107649.0
2025-04-04 13:30:00,172.05,172.96,171.68,172.74,108743.0,171.2969,172.203,170.9286,171.9839,108743.0
2025-04-04 13:40:00,172.7,173.17,172.46,173.12,227704.0,171.9441,172.412,171.7051,172.3623,227704.0
2025-04-04 13:50:00,173.13,173.13,172.43,173.03,74237.0,172.3722,172.3722,171.6753,172.2726,74237.0
2025-04-04 14:00:00,173.05,173.44,172.35,172.5,92432.0,172.2926,172.6809,171.5956,171.745,92432.0
2025-04-04 14:10:00,172.44,172.48,171.72,171.77,105157.0,171.6852,171.7251,170.9684,171.0182,105157.0
2025-04-04 14:20:00,171.78,171.81,171.17,171.26,123102.0,171.0281,171.058,170.4208,170.5104,123102.0
2025-04-04 14:30:00,171.22,171.32,170.66,170.69,179776.0,170.4706,170.5701,169.913,169.9429,179776.0
2025-04-04 14:40:00,170.71,170.91,170.18,170.87,127114.0,169.9628,170.1619,169.4351,170.1221,127114.0
2025-04-04 14:50:00,170.89,171.2,170.62,170.93,176544.0,170.142,170.4507,169.8732,170.1818,176544.0
2025-04-04 15:00:00,170.91,171.11,170.5,170.84,220523.0,170.1619,170.361,169.7537,170.0922,220523.0
2025-04-04 15:10:00,170.84,171.58,170.71,170.89,95858.0,170.0922,170.829,169.9628,170.142,95858.0
2025-04-04 15:20:00,170.91,172.1,170.91,171.48,108767.0,170.1619,171.3467,170.1619,170.7294,108767.0
2025-04-04 15:30:00,171.47,172.53,171.42,171.92,154060.0,170.7195,171.7748,170.6697,171.1675,154060.0
2025-04-04 15:40:00,171.91,172.29,171.29,171.41,159506.0,171.1575,171.5359,170.5403,170.6597,159506.0
2025-04-04 15:50:00,171.38,171.38,170.17,170.36,561929.0,170.6299,170.6299,169.4252,169.6143,561929.0
2025-04-07 09:30:00,166.05,166.11,163.85,164.27,224660.0,165.3232,165.3829,163.1328,163.551,224660.0
2025-04-07 09:40:00,164.34,165.13,163.19,164.83,209483.0,163.6207,164.4072,162.4757,164.1085,209483.0
2025-04-07 09:50:00,164.85,167.04,164.7,166.95,107686.0,164.1284,166.3089,163.9791,166.2193,107686.0
2025-04-07 10:00:00,166.83,167.33,165.97,166.07,115675.0,166.0998,166.5976,165.2435,165.3431,115675.0
2025-04-07 10:10:00,166.05,174.89,166.03,172.89,158208.0,165.3232,174.1245,165.3033,172.1333,158208.0
2025-04-07 10:20:00,172.8,172.8,167.63,167.81,88373.0,172.0437,172.0437,166.8963,167.0755,88373.0
2025-04-07 10:30:00,167.78,169.5,166.45,166.63,81600.0,167.0456,168.7581,165.7214,165.9007,81600.0
2025-04-07 10:40:00,166.63,168.45,166.31,168.28,46051.0,165.9007,167.7127,165.5821,167.5434,46051.0
2025-04-07 10:50:00,168.46,170.43,168.46,169.89,41461.0,167.7226,169.684,167.7226,169.1464,41461.0
2025-04-07 11:00:00,169.78,171.07,168.82,168.92,101950.0,169.0369,170.3212,168.0811,168.1806,101950.0
2025-04-07 11:10:00,168.76,169.27,166.35,167.65,641495.0,168.0213,168.5291,165.6219,166.9162,641495.0
2025-04-07 11:20:00,167.68,168.16,166.12,166.19,49787.0,166.9461,167.424,165.3929,165.4626,49787.0
2025-04-07 11:30:00,166.41,168.09,166.37,167.86,205411.0,165.6816,167.3543,165.6418,167.1253,205411.0
2025-04-07 11:40:00,167.81,169.41,167.79,168.76,141342.0,167.0755,168.6685,167.0556,168.0213,141342.0
2025-04-07 11:50:00,168.88,169.3,168.01,168.01,43494.0,168.1408,168.559,167.2746,167.2746,43494.0
2025-04-07 12:00:00,167.77,167.97,167.16,167.28,51352.0,167.0357,167.2348,166.4283,166.5478,51352.0
2025-04-07 12:10:00,167.2,167.56,166.78,167.34,145950.0,166.4682,166.8266,166.05,166.6076,145950.0
2025-04-07 12:20:00,167.29,168.11,166.45,167.92,100498.0,166.5578,167.3742,165.7214,167.185,100498.0
2025-04-07 12:30:00,167.78,168.38,167.73,167.74,88625.0,167.0456,167.643,166.9958,167.0058,88625.0
2025-04-07 12:40:00,167.72,168.06,166.53,166.84,81278.0,166.9859,167.3244,165.8011,166.1097,81278.0
2025-04-07 12:50:00,166.94,167.26,166.31,166.61,101683.0,166.2093,166.5279,165.5821,165.8807,101683.0
2025-04-07 13:00:00,166.59,168.71,166.59,167.19,167454.0,165.8608,167.9716,165.8608,166.4582,167454.0
2025-04-07 13:10:00,167.23,169.03,166.95,168.79,151169.0,166.498,168.2902,166.2193,168.0512,151169.0
2025-04-07 13:20:00,168.81,169.7,168.47,169.67,97383.0,168.0711,168.9572,167.7326,168.9274,97383.0
2025-04-07 13:30:00,169.64,169.95,168.6,169.83,80791.0,168.8975,169.2061,167.862,169.0867,80791.0
2025-04-07 13:40:00,169.89,170.77,169.25,170.42,95102.0,169.1464,170.0225,168.5092,169.6741,95102.0
2025-04-07 13:50:00,170.34,170.76,169.98,170.68,78701.0,169.5944,170.0126,169.236,169.9329,78701.0
2025-04-07 14:00:00,170.8,171.07,169.8,170.31,92602.0,170.0524,170.3212,169.0568,169.5646,92602.0
2025-04-07 14:10:00,170.3,170.86,169.78,170.79,94722.0,169.5546,170.1121,169.0369,170.0425,94722.0
2025-04-07 14:20:00,170.85,171.19,169.57,169.7,58886.0,170.1022,170.4407,168.8278,168.9572,58886.0
2025-04-07 14:30:00,169.77,170.21,169.6,170.1,85316.0,169.0269,169.465,168.8577,169.3555,85316.0
2025-04-07 14:40:00,170.13,170.35,169.44,169.79,91554.0,169.3853,169.6044,168.6984,169.0468,91554.0
2025-04-07 14:50:00,169.73,169.83,168.7,168.96,84436.0,168.9871,169.0867,167.9616,168.2205,84436.0
2025-04-07 15:00:00,168.99,169.86,168.59,168.65,187006.0,168.2503,169.1165,167.8521,167.9118,187006.0
2025-04-07 15:10:00,168.61,169.31,168.2,169.18,92828.0,167.872,168.5689,167.4638,168.4395,92828.0
2025-04-07 15:20:00,169.17,169.28,168.23,168.25,509181.0,168.4295,168.5391,167.4937,167.5136,509181.0
2025-04-07 15:30:00,168.27,170.06,168.26,169.44,138810.0,167.5335,169.3156,167.5235,168.6984,138810.0
2025-04-07 15:40:00,169.42,169.51,168.27,168.77,172520.0,168.6784,168.7681,167.5335,168.0313,172520.0
2025-04-07 15:50:00,168.75,169.48,168.39,169.17,169360.0,168.0114,168.7382,167.653,168.4295,169360.0
2025-04-08 09:30:00,174.22,174.47,172.66,173.16,221953.0,173.4574,173.7063,171.9043,172.4021,221953.0
2025-04-08 09:40:00,173.19,173.78,172.95,173.41,151090.0,172.4319,173.0194,172.193,172.651,151090.0
2025-04-08 09:50:00,173.49,174.38,173.06,174.12,114809.0,172.7306,173.6167,172.3025,173.3579,114809.0
2025-04-08 10:00:00,174.14,174.5,173.82,174.38,56556.0,173.3778,173.7362,173.0592,173.6167,56556.0
2025-04-08 10:10:00,174.52,174.73,173.98,174.44,68125.0,173.7561,173.9652,173.2185,173.6765,68125.0
2025-04-08 10:20:00,174.43,174.73,173.96,174.38,96852.0,173.6665,173.9652,173.1986,173.6167,96852.0
2025-04-08 10:30:00,174.41,174.6,174.05,174.42,85850.0,173.6466,173.8358,173.2882,173.6566,85850.0
2025-04-08 10:40:00,174.42,174.5,173.44,173.54,429138.0,173.6566,173.7362,172.6809,172.7804,429138.0
2025-04-08 10:50:00,173.57,173.65,172.61,172.64,31234.0,172.8103,172.8899,171.8545,171.8844,31234.0
2025-04-08 11:00:00,172.58,172.92,172.41,172.59,51220.0,171.8246,172.1631,171.6554,171.8346,51220.0
2025-04-08 11:10:00,172.65,172.65,171.41,172.02,39301.0,171.8943,171.8943,170.6597,171.2671,39301.0
2025-04-08 11:20:00,172.09,172.35,171.55,171.55,83507.0,171.3368,171.5956,170.7991,170.7991,83507.0
2025-04-08 11:30:00,171.58,172.93,171.52,172.7,65441.0,170.829,172.1731,170.7693,171.9441,65441.0
2025-04-08 11:40:00,172.67,173.03,172.2,172.21,19952.0,171.9142,172.2726,171.4463,171.4562,19952.0
2025-04-08 11:50:00,172.31,172.81,172.0,172.73,35580.0,171.5558,172.0536,171.2472,171.974,35580.0
2025-04-08 12:00:00,172.72,172.93,172.44,172.44,18249.0,171.964,172.1731,171.6852,171.6852,18249.0
2025-04-08 12:10:00,172.45,172.8,171.81,171.86,55858.0,171.6952,172.0437,171.058,171.1078,55858.0
2025-04-08 12:20:00,171.85,172.07,171.46,172.06,56042.0,171.0978,171.3168,170.7095,171.3069,56042.0
2025-04-08 12:30:00,172.1,172.21,170.7,170.73,49132.0,171.3467,171.4562,169.9528,169.9827,49132.0
2025-04-08 12:40:00,170.88,171.1,170.34,170.72,58455.0,170.1321,170.3511,169.5944,169.9728,58455.0
2025-04-08 12:50:00,171.01,171.01,169.88,169.88,55777.0,170.2615,170.2615,169.1364,169.1364,55777.0
2025-04-08 13:00:00,169.88,170.18,169.18,169.23,82062.0,169.1364,169.4351,168.4395,168.4893,82062.0
2025-04-08 13:10:00,169.27,169.58,168.68,169.08,72070.0,168.5291,168.8377,167.9417,168.3399,72070.0
2025-04-08 13:20:00,169.17,169.19,168.32,168.36,35311.0,168.4295,168.4495,167.5833,167.6231,35311.0
2025-04-08 13:30:00,168.33,169.14,168.19,169.02,89411.0,167.5932,168.3997,167.4538,168.2802,89411.0
2025-04-08 13:40:00,169.18,170.2,169.07,169.13,67065.0,168.4395,169.455,168.33,168.3897,67065.0
2025-04-08 13:50:00,169.02,169.55,168.9,169.55,37550.0,168.2802,168.8079,168.1607,168.8079,37550.0
2025-04-08 14:00:00,169.42,169.66,168.81,168.95,34806.0,168.6784,168.9174,168.0711,168.2105,34806.0
2025-04-08 14:10:00,169.0,169.3,168.53,169.3,63832.0,168.2603,168.559,167.7923,168.559,63832.0
2025-04-08 14:20:00,169.23,169.26,168.19,168.19,38073.0,168.4893,168.5191,167.4538,167.4538,38073.0
2025-04-08 14:30:00,168.47,169.93,168.21,168.47,77216.0,167.7326,169.1862,167.4737,167.7326,77216.0
2025-04-08 14:40:00,168.44,168.8,168.06,168.7,94780.0,167.7027,168.0612,167.3244,167.9616,94780.0
2025-04-08 14:50:00,168.62,168.92,168.27,168.27,220299.0,167.8819,168.1806,167.5335,167.5335,220299.0
2025-04-08 15:00:00,168.3,168.36,167.11,167.11,52158.0,167.5633,167.6231,166.3786,166.3786,52158.0
2025-04-08 15:10:00,167.13,167.27,166.38,166.53,59549.0,166.3985,166.5379,165.6518,165.8011,59549.0
2025-04-08 15:20:00,166.54,167.53,166.45,167.2,178797.0,165.8111,166.7967,165.7214,166.4682,178797.0
2025-04-08 15:30:00,167.18,167.18,165.06,165.18,100144.0,166.4483,166.4483,164.3375,164.457,100144.0
2025-04-08 15:40:00,165.08,165.93,164.55,164.55,153677.0,164.3574,165.2037,163.8298,163.8298,153677.0
2025-04-08 15:50:00,164.56,167.01,164.56,166.85,295265.0,163.8397,166.279,163.8397,166.1197,295265.0
2025-04-09 09:30:00,165.05,166.52,164.79,166.51,243642.0,164.3276,165.7911,164.0687,165.7812,243642.0
2025-04-09 09:40:00,166.57,167.3,165.32,166.06,70747.0,165.8409,166.5677,164.5964,165.3332,70747.0
2025-04-09 09:50:00,166.02,167.1,165.94,166.65,94492.0,165.2933,166.3686,165.2137,165.9206,94492.0
2025-04-09 10:00:00,166.63,167.68,165.91,166.07,97107.0,165.9007,166.9461,165.1838,165.3431,97107.0
2025-04-09 10:10:00,166.03,166.56,165.47,165.94,64384.0,165.3033,165.831,164.7457,165.2137,64384.0
2025-04-09 10:20:00,165.9,166.27,165.22,165.96,53613.0,165.1739,165.5422,164.4968,165.2336,53613.0
2025-04-09 10:30:00,166.04,166.66,165.8,165.9,111845.0,165.3132,165.9305,165.0743,165.1739,111845.0
2025-04-09 10:40:00,165.92,166.22,165.26,165.33,307645.0,165.1938,165.4925,164.5367,164.6063,307645.0
2025-04-09 10:50:00,165.36,165.49,164.23,164.23,57474.0,164.6362,164.7656,163.5112,163.5112,57474.0
2025-04-09 11:00:00,164.23,165.65,164.2,165.3,42356.0,163.5112,164.9249,163.4813,164.5765,42356.0
2025-04-09 11:10:00,165.3,166.06,165.24,165.9,43218.0,164.5765,165.3332,164.5167,165.1739,43218.0
2025-04-09 11:20:00,165.96,166.39,165.85,165.88,52584.0,165.2336,165.6617,165.1241,165.1539,52584.0
2025-04-09 11:30:00,165.95,166.26,165.26,165.26,47146.0,165.2236,165.5323,164.5367,164.5367,47146.0
2025-04-09 11:40:00,165.22,165.96,164.92,165.67,39188.0,164.4968,165.2336,164.1981,164.9449,39188.0
2025-04-09 11:50:00,165.58,165.88,164.98,165.16,58261.0,164.8553,165.1539,164.2579,164.4371,58261.0
2025-04-09 12:00:00,165.03,165.7,164.81,165.63,35214.0,164.3077,164.9747,164.0886,164.905,35214.0
2025-04-09 12:10:00,165.58,166.5,165.58,166.29,69402.0,164.8553,165.7712,164.8553,165.5621,69402.0
2025-04-09 12:20:00,166.35,166.56,166.06,166.12,72085.0,165.6219,165.831,165.3332,165.3929,72085.0
2025-04-09 12:30:00,166.04,166.57,165.97,166.37,53658.0,165.3132,165.8409,165.2435,165.6418,53658.0
2025-04-09 12:40:00,166.38,166.48,166.06,166.48,67151.0,165.6518,165.7513,165.3332,165.7513,67151.0
2025-04-09 12:50:00,166.55,167.06,166.29,166.53,40729.0,165.821,166.3288,165.5621,165.8011,40729.0
2025-04-09 13:00:00,166.69,168.03,166.63,166.9,83429.0,165.9604,167.2945,165.9007,166.1695,83429.0
2025-04-09 13:10:00,166.85,170.32,165.4,169.85,135291.0,166.1197,169.5745,164.676,169.1066,135291.0
2025-04-09 13:20:00,169.97,176.56,169.05,173.95,194238.0,169.226,175.7872,168.3101,173.1886,194238.0
2025-04-09 13:30:00,174.05,177.35,173.63,174.83,229505.0,173.2882,176.5737,172.87,174.0648,229505.0
2025-04-09 13:40:00,174.93,176.54,174.19,175.85,128732.0,174.1643,175.7673,173.4276,175.0803,128732.0
2025-04-09 13:50:00,175.82,177.23,174.99,177.02,57316.0,175.0504,176.4543,174.2241,176.2452,57316.0
2025-04-09 14:00:00,177.04,177.88,175.81,176.59,122309.0,176.2651,177.1014,175.0405,175.8171,122309.0
2025-04-09 14:10:00,176.48,178.05,176.38,177.15,129677.0,175.7075,177.2707,175.608,176.3746,129677.0
2025-04-09 14:20:00,177.27,178.44,176.75,178.06,155301.0,176.4941,177.659,175.9764,177.2806,155301.0
2025-04-09 14:30:00,178.06,178.55,177.02,177.44,177958.0,177.2806,177.7685,176.2452,176.6633,177958.0
2025-04-09 14:40:00,177.47,177.58,175.87,176.84,165943.0,176.6932,176.8027,175.1002,176.066,165943.0
2025-04-09 14:50:00,176.79,177.3,175.58,175.67,246581.0,176.0162,176.524,174.8115,174.9011,246581.0
2025-04-09 15:00:00,175.71,177.22,175.39,176.98,80423.0,174.9409,176.4443,174.6223,176.2054,80423.0
2025-04-09 15:10:00,177.29,177.82,177.13,177.69,71229.0,176.514,177.0417,176.3547,176.9122,71229.0
2025-04-09 15:20:00,177.6,178.53,177.54,178.19,48290.0,176.8226,177.7486,176.7629,177.4101,48290.0
2025-04-09 15:30:00,178.32,179.02,177.74,178.24,101190.0,177.5395,178.2364,176.962,177.4598,101190.0
2025-04-09 15:40:00,178.16,178.65,177.94,178.57,93311.0,177.3802,177.868,177.1612,177.7884,93311.0
2025-04-09 15:50:00,178.72,179.67,178.23,178.7,244741.0,177.9377,178.8836,177.4499,177.9178,244741.0
2025-04-10 09:30:00,176.03,176.2,174.7,175.2,112940.0,175.2595,175.4288,173.9353,174.4331,112940.0
2025-04-10 09:40:00,175.01,175.64,174.41,175.48,80450.0,174.244,174.8712,173.6466,174.7119,80450.0
2025-04-10 09:50:00,175.46,175.92,174.72,174.72,57519.0,174.692,175.15,173.9552,173.9552,57519.0
2025-04-10 10:00:00,174.72,175.12,174.25,174.66,105210.0,173.9552,174.3535,173.4873,173.8955,105210.0
2025-04-10 10:10:00,174.64,174.76,173.99,174.39,404762.0,173.8756,173.9951,173.2284,173.6267,404762.0
2025-04-10 10:20:00,174.45,175.27,174.24,174.32,65236.0,173.6864,174.5028,173.4773,173.557,65236.0
2025-04-10 10:30:00,174.38,175.28,174.35,174.96,245392.0,173.6167,174.5128,173.5869,174.1942,245392.0
2025-04-10 10:40:00,175.0,175.37,174.25,174.42,199779.0,174.234,174.6024,173.4873,173.6566,199779.0
2025-04-10 10:50:00,174.33,174.59,173.67,173.7,28967.0,173.567,173.8258,172.9098,172.9397,28967.0
2025-04-10 11:00:00,173.67,174.31,173.6,174.31,120689.0,172.9098,173.547,172.8402,173.547,120689.0
2025-04-10 11:10:00,174.27,174.32,173.38,173.43,44575.0,173.5072,173.557,172.6211,172.6709,44575.0
2025-04-10 11:20:00,173.37,173.53,173.01,173.09,31932.0,172.6112,172.7705,172.2527,172.3324,31932.0
2025-04-10 11:30:00,173.05,173.14,172.39,172.45,20044.0,172.2926,172.3822,171.6354,171.6952,20044.0
2025-04-10 11:40:00,172.42,172.77,172.21,172.28,29158.0,171.6653,172.0138,171.4562,171.5259,29158.0
2025-04-10 11:50:00,172.22,172.42,171.49,171.71,33698.0,171.4662,171.6653,170.7394,170.9584,33698.0
2025-04-10 12:00:00,171.78,172.18,170.81,171.38,51155.0,171.0281,171.4264,170.0624,170.6299,51155.0
2025-04-10 12:10:00,171.32,171.58,170.28,170.34,42466.0,170.5701,170.829,169.5347,169.5944,42466.0
2025-04-10 12:20:00,170.38,170.39,169.03,169.65,163384.0,169.6342,169.6442,168.2902,168.9074,163384.0
2025-04-10 12:30:00,169.65,171.77,169.57,171.52,84514.0,168.9074,171.0182,168.8278,170.7693,84514.0
2025-04-10 12:40:00,171.52,172.24,170.71,172.01,101249.0,170.7693,171.4861,169.9628,171.2571,101249.0
2025-04-10 12:50:00,172.05,172.32,171.3,171.89,97728.0,171.2969,171.5658,170.5502,171.1376,97728.0
2025-04-10 13:00:00,171.82,173.33,171.18,171.22,73744.0,171.0679,172.5713,170.4307,170.4706,73744.0
2025-04-10 13:10:00,171.28,171.28,170.03,170.61,42827.0,170.5303,170.5303,169.2858,169.8632,42827.0
2025-04-10 13:20:00,170.71,171.82,169.95,171.75,41302.0,169.9628,171.0679,169.2061,170.9982,41302.0
2025-04-10 13:30:00,171.69,172.47,171.49,171.85,61104.0,170.9385,171.7151,170.7394,171.0978,61104.0
2025-04-10 13:40:00,171.87,173.8,171.7,173.02,66165.0,171.1177,173.0393,170.9485,172.2627,66165.0
2025-04-10 13:50:00,173.02,173.75,172.46,173.41,77810.0,172.2627,172.9895,171.7051,172.651,77810.0
2025-04-10 14:00:00,173.29,174.44,173.0,173.05,123030.0,172.5315,173.6765,172.2428,172.2926,123030.0
2025-04-10 14:10:00,173.16,173.28,172.33,173.04,117972.0,172.4021,172.5216,171.5757,172.2826,117972.0
2025-04-10 14:20:00,173.09,174.74,173.09,174.63,79962.0,172.3324,173.9752,172.3324,173.8656,79962.0
2025-04-10 14:30:00,174.67,175.0,173.86,174.26,104565.0,173.9055,174.234,173.099,173.4973,104565.0
2025-04-10 14:40:00,174.32,175.11,173.83,174.08,169773.0,173.557,174.3435,173.0691,173.318,169773.0
2025-04-10 14:50:00,174.14,174.52,173.16,173.9,86630.0,173.3778,173.7561,172.4021,173.1388,86630.0
2025-04-10 15:00:00,173.93,174.91,173.42,173.43,87716.0,173.1687,174.1444,172.6609,172.6709,87716.0
2025-04-10 15:10:00,173.53,174.3,173.28,174.03,93987.0,172.7705,173.5371,172.5216,173.2683,93987.0
2025-04-10 15:20:00,174.11,174.7,172.74,172.76,82207.0,173.3479,173.9353,171.9839,172.0038,82207.0
2025-04-10 15:30:00,172.69,173.68,172.32,172.38,100019.0,171.9341,172.9198,171.5658,171.6255,100019.0
2025-04-10 15:40:00,172.36,172.69,171.34,172.1,119808.0,171.6056,171.9341,170.59,171.3467,119808.0
2025-04-10 15:50:00,172.11,173.76,172.08,173.43,181051.0,171.3567,172.9995,171.3268,172.6709,181051.0
2025-04-11 09:30:00,173.0,173.3,171.82,172.84,158834.0,172.2428,172.5415,171.0679,172.0835,158834.0
2025-04-11 09:40:00,172.84,173.98,172.06,173.79,43078.0,172.0835,173.2185,171.3069,173.0293,43078.0
2025-04-11 09:50:00,173.7,174.0,173.15,173.15,33290.0,172.9397,173.2384,172.3921,172.3921,33290.0
2025-04-11 10:00:00,173.15,174.11,172.64,173.62,82224.0,172.3921,173.3479,171.8844,172.8601,82224.0
2025-04-11 10:10:00,173.67,173.83,172.69,172.72,126907.0,172.9098,173.0691,171.9341,171.964,126907.0
2025-04-11 10:20:00,172.77,172.89,171.82,171.93,95062.0,172.0138,172.1333,171.0679,171.1775,95062.0
2025-04-11 10:30:00,171.81,173.02,171.81,172.75,57556.0,171.058,172.2627,171.058,171.9939,57556.0
2025-04-11 10:40:00,172.71,173.45,172.45,173.19,418444.0,171.954,172.6908,171.6952,172.4319,418444.0
2025-04-11 10:50:00,173.24,173.24,172.42,172.42,68809.0,172.4817,172.4817,171.6653,171.6653,68809.0
2025-04-11 11:00:00,172.36,173.75,172.12,172.39,62818.0,171.6056,172.9895,171.3666,171.6354,62818.0
2025-04-11 11:10:00,172.53,172.57,171.72,171.96,43910.0,171.7748,171.8147,170.9684,171.2073,43910.0
2025-04-11 11:20:00,171.89,172.36,171.71,172.24,79090.0,171.1376,171.6056,170.9584,171.4861,79090.0
2025-04-11 11:30:00,172.17,173.06,172.12,172.96,64934.0,171.4164,172.3025,171.3666,172.203,64934.0
2025-04-11 11:40:00,173.0,173.12,172.49,173.0,68734.0,172.2428,172.3623,171.735,172.2428,68734.0
2025-04-11 11:50:00,173.05,173.43,172.85,173.33,33869.0,172.2926,172.6709,172.0934,172.5713,33869.0
2025-04-11 12:00:00,173.34,173.76,173.15,173.38,34174.0,172.5813,172.9995,172.3921,172.6211,34174.0
2025-04-11 12:10:00,173.48,174.06,173.48,174.03,66724.0,172.7207,173.2981,172.7207,173.2683,66724.0
2025-04-11 12:20:00,174.04,174.05,173.47,173.75,56854.0,173.2782,173.2882,172.7107,172.9895,56854.0
2025-04-11 12:30:00,173.82,175.08,173.79,174.88,52969.0,173.0592,174.3137,173.0293,174.1145,52969.0
2025-04-11 12:40:00,174.9,175.35,174.71,175.27,52982.0,174.1345,174.5825,173.9453,174.5028,52982.0
2025-04-11 12:50:00,175.24,175.3,174.95,175.07,19775.0,174.473,174.5327,174.1842,174.3037,19775.0
2025-04-11 13:00:00,175.14,175.58,174.88,175.22,29410.0,174.3734,174.8115,174.1145,174.4531,29410.0
2025-04-11 13:10:00,175.22,175.28,174.67,174.8,28983.0,174.4531,174.5128,173.9055,174.0349,28983.0
2025-04-11 13:20:00,174.74,175.42,174.62,174.71,27797.0,173.9752,174.6522,173.8557,173.9453,27797.0
2025-04-11 13:30:00,174.76,175.79,174.51,175.78,50483.0,173.9951,175.0206,173.7462,175.0106,50483.0
2025-04-11 13:40:00,175.72,176.83,175.72,176.42,43975.0,174.9509,176.056,174.9509,175.6478,43975.0
2025-04-11 13:50:00,176.31,177.0,176.23,176.39,24812.0,175.5383,176.2253,175.4586,175.6179,24812.0
2025-04-11 14:00:00,176.48,176.49,175.83,175.99,39080.0,175.7075,175.7175,175.0604,175.2197,39080.0
2025-04-11 14:10:00,175.97,176.13,175.55,175.6,16082.0,175.1998,175.3591,174.7816,174.8314,16082.0
2025-04-11 14:20:00,175.62,175.91,175.35,175.91,49595.0,174.8513,175.14,174.5825,175.14,49595.0
2025-04-11 14:30:00,175.9,176.06,175.65,175.88,70213.0,175.1301,175.2894,174.8812,175.1102,70213.0
2025-04-11 14:40:00,175.92,176.31,175.86,176.11,40001.0,175.15,175.5383,175.0903,175.3392,40001.0
2025-04-11 14:50:00,176.25,176.25,175.62,175.63,162173.0,175.4786,175.4786,174.8513,174.8613,162173.0
2025-04-11 15:00:00,175.68,176.48,175.62,176.47,31680.0,174.911,175.7075,174.8513,175.6976,31680.0
2025-04-11 15:10:00,176.47,176.65,176.11,176.53,48067.0,175.6976,175.8768,175.3392,175.7573,48067.0
2025-04-11 15:20:00,176.53,176.76,176.34,176.46,57072.0,175.7573,175.9863,175.5682,175.6876,57072.0
2025-04-11 15:30:00,176.44,176.57,176.09,176.42,39572.0,175.6677,175.7972,175.3193,175.6478,39572.0
2025-04-11 15:40:00,176.44,176.55,176.26,176.42,79727.0,175.6677,175.7772,175.4885,175.6478,79727.0
2025-04-11 15:50:00,176.47,176.61,176.08,176.14,197580.0,175.6976,175.837,175.3093,175.369,197580.0
2025-04-14 09:30:00,178.29,178.5,177.71,177.8,91103.0,177.5096,177.7187,176.9322,177.0218,91103.0
2025-04-14 09:40:00,177.86,178.43,177.64,178.27,35943.0,177.0815,177.649,176.8625,177.4897,35943.0
2025-04-14 09:50:00,178.27,178.37,177.86,178.06,54161.0,177.4897,177.5893,177.0815,177.2806,54161.0
2025-04-14 10:00:00,178.08,178.8,177.85,178.42,47567.0,177.3005,178.0174,177.0715,177.6391,47567.0
2025-04-14 10:10:00,178.31,178.45,177.71,177.92,76659.0,177.5295,177.6689,176.9322,177.1412,76659.0
2025-04-14 10:20:00,178.04,178.54,177.8,178.46,37086.0,177.2607,177.7585,177.0218,177.6789,37086.0
2025-04-14 10:30:00,178.49,178.6,178.33,178.49,278497.0,177.7087,177.8183,177.5494,177.7087,278497.0
2025-04-14 10:40:00,178.5,178.77,178.32,178.73,142160.0,177.7187,177.9875,177.5395,177.9477,142160.0
2025-04-14 10:50:00,178.74,179.07,178.61,178.74,75046.0,177.9577,178.2862,177.8282,177.9577,75046.0
2025-04-14 11:00:00,178.74,178.94,178.38,178.54,614458.0,177.9577,178.1568,177.5992,177.7585,614458.0
2025-04-14 11:10:00,178.49,178.58,178.16,178.33,29428.0,177.7087,177.7984,177.3802,177.5494,29428.0
2025-04-14 11:20:00,178.35,178.5,177.72,177.76,31406.0,177.5694,177.7187,176.9421,176.9819,31406.0
2025-04-14 11:30:00,177.75,178.2,177.63,177.64,28801.0,176.972,177.42,176.8525,176.8625,28801.0
2025-04-14 11:40:00,177.63,177.8,177.14,177.2,15743.0,176.8525,177.0218,176.3647,176.4244,15743.0
2025-04-14 11:50:00,177.21,177.45,176.98,177.09,42686.0,176.4343,176.6733,176.2054,176.3149,42686.0
2025-04-14 12:00:00,177.01,177.37,176.97,177.08,97114.0,176.2352,176.5936,176.1954,176.3049,97114.0
2025-04-14 12:10:00,177.1,177.67,176.67,177.55,34454.0,176.3248,176.8923,175.8967,176.7729,34454.0
2025-04-14 12:20:00,177.52,177.8,177.14,177.32,24328.0,176.743,177.0218,176.3647,176.5439,24328.0
2025-04-14 12:30:00,177.3,177.92,177.24,177.72,29130.0,176.524,177.1412,176.4642,176.9421,29130.0
2025-04-14 12:40:00,177.73,177.96,177.61,177.72,81982.0,176.9521,177.1811,176.8326,176.9421,81982.0
2025-04-14 12:50:00,177.69,177.73,177.32,177.37,18521.0,176.9122,176.9521,176.5439,176.5936,18521.0
2025-04-14 13:00:00,177.38,178.54,177.34,177.59,52762.0,176.6036,177.7585,176.5638,176.8127,52762.0
2025-04-14 13:10:00,177.56,177.76,177.4,177.74,9984.0,176.7828,176.9819,176.6235,176.962,9984.0
2025-04-14 13:20:00,177.77,178.04,177.72,177.72,27908.0,176.9919,177.2607,176.9421,176.9421,27908.0
2025-04-14 13:30:00,177.79,178.03,177.66,177.86,22463.0,177.0118,177.2508,176.8824,177.0815,22463.0
2025-04-14 13:40:00,177.78,178.05,177.64,177.93,23141.0,177.0019,177.2707,176.8625,177.1512,23141.0
2025-04-14 13:50:00,178.04,178.41,177.93,178.15,27745.0,177.2607,177.6291,177.1512,177.3702,27745.0
2025-04-14 14:00:00,178.16,178.37,178.16,178.32,12519.0,177.3802,177.5893,177.3802,177.5395,12519.0
2025-04-14 14:10:00,178.33,178.37,178.1,178.3,18623.0,177.5494,177.5893,177.3205,177.5196,18623.0
2025-04-14 14:20:00,178.37,178.66,178.37,178.62,28114.0,177.5893,177.878,177.5893,177.8382,28114.0
2025-04-14 14:30:00,178.57,178.83,178.54,178.75,65452.0,177.7884,178.0473,177.7585,177.9676,65452.0
2025-04-14 14:40:00,178.75,178.88,178.68,178.77,17398.0,177.9676,178.097,177.8979,177.9875,17398.0
2025-04-14 14:50:00,178.8,178.83,178.64,178.77,70239.0,178.0174,178.0473,177.8581,177.9875,70239.0
2025-04-14 15:00:00,178.75,179.12,178.74,179.11,27571.0,177.9676,178.336,177.9577,178.326,27571.0
2025-04-14 15:10:00,179.08,179.24,178.94,178.98,53538.0,178.2962,178.4555,178.1568,178.1966,53538.0
2025-04-14 15:20:00,179.0,179.14,178.81,178.91,126019.0,178.2165,178.3559,178.0273,178.1269,126019.0
2025-04-14 15:30:00,178.94,178.99,178.75,178.84,33561.0,178.1568,178.2066,177.9676,178.0572,33561.0
2025-04-14 15:40:00,178.8,179.11,178.72,178.84,34600.0,178.0174,178.326,177.9377,178.0572,34600.0
2025-04-14 15:50:00,178.84,178.84,178.15,178.33,151337.0,178.0572,178.0572,177.3702,177.5494,151337.0
2025-04-15 09:30:00,178.72,179.11,178.27,179.11,115613.0,177.9377,178.326,177.4897,178.326,115613.0
2025-04-15 09:40:00,179.12,179.47,179.11,179.4,42282.0,178.336,178.6845,178.326,178.6148,42282.0
2025-04-15 09:50:00,179.45,179.63,179.12,179.16,23874.0,178.6645,178.8438,178.336,178.3758,23874.0
2025-04-15 10:00:00,179.19,179.55,179.08,179.38,29409.0,178.4057,178.7641,178.2962,178.5949,29409.0
2025-04-15 10:10:00,179.4,179.76,178.67,178.74,167178.0,178.6148,178.9732,177.888,177.9577,167178.0
2025-04-15 10:20:00,178.71,179.14,178.45,178.88,26618.0,177.9278,178.3559,177.6689,178.097,26618.0
2025-04-15 10:30:00,178.77,179.12,178.77,178.81,9289.0,177.9875,178.336,177.9875,178.0273,9289.0
2025-04-15 10:40:00,178.75,179.28,178.5,178.96,28118.0,177.9676,178.4953,177.7187,178.1767,28118.0
2025-04-15 10:50:00,178.87,179.28,178.84,179.01,23565.0,178.0871,178.4953,178.0572,178.2265,23565.0
2025-04-15 11:00:00,178.95,179.27,178.87,178.96,68930.0,178.1667,178.4853,178.0871,178.1767,68930.0
2025-04-15 11:10:00,178.88,179.21,178.88,179.04,36479.0,178.097,178.4256,178.097,178.2563,36479.0
2025-04-15 11:20:00,179.09,179.14,178.65,178.68,44228.0,178.3061,178.3559,177.868,177.8979,44228.0
2025-04-15 11:30:00,178.65,179.08,178.65,178.83,31554.0,177.868,178.2962,177.868,178.0473,31554.0
2025-04-15 11:40:00,178.84,178.85,178.54,178.62,16868.0,178.0572,178.0672,177.7585,177.8382,16868.0
2025-04-15 11:50:00,178.67,178.89,178.56,178.89,16588.0,177.888,178.107,177.7784,178.107,16588.0
2025-04-15 12:00:00,178.92,179.06,178.68,178.75,18790.0,178.1369,178.2763,177.8979,177.9676,18790.0
2025-04-15 12:10:00,178.75,178.81,178.6,178.65,14953.0,177.9676,178.0273,177.8183,177.868,14953.0
2025-04-15 12:20:00,178.69,178.96,178.64,178.71,17965.0,177.9079,178.1767,177.8581,177.9278,17965.0
2025-04-15 12:30:00,178.8,178.88,178.66,178.71,11466.0,178.0174,178.097,177.878,177.9278,11466.0
2025-04-15 12:40:00,178.56,178.88,178.53,178.78,66006.0,177.7784,178.097,177.7486,177.9975,66006.0
2025-04-15 12:50:00,178.8,178.8,178.26,178.46,17157.0,178.0174,178.0174,177.4798,177.6789,17157.0
2025-04-15 13:00:00,178.45,178.66,178.36,178.5,18891.0,177.6689,177.878,177.5793,177.7187,18891.0
2025-04-15 13:10:00,178.48,178.57,178.17,178.27,5254.0,177.6988,177.7884,177.3901,177.4897,5254.0
2025-04-15 13:20:00,178.28,178.32,178.0,178.1,8878.0,177.4997,177.5395,177.2209,177.3205,8878.0
2025-04-15 13:30:00,178.08,178.3,178.04,178.27,6205.0,177.3005,177.5196,177.2607,177.4897,6205.0
2025-04-15 13:40:00,178.44,178.44,178.24,178.28,7690.0,177.659,177.659,177.4598,177.4997,7690.0
2025-04-15 13:50:00,178.31,178.31,177.89,178.21,16504.0,177.5295,177.5295,177.1114,177.43,16504.0
2025-04-15 14:00:00,178.19,178.26,177.93,178.1,13759.0,177.4101,177.4798,177.1512,177.3205,13759.0
2025-04-15 14:10:00,178.08,178.08,177.79,177.85,20720.0,177.3005,177.3005,177.0118,177.0715,20720.0
2025-04-15 14:20:00,177.89,178.08,177.79,177.94,22477.0,177.1114,177.3005,177.0118,177.1612,22477.0
2025-04-15 14:30:00,177.91,178.19,177.91,178.1,29657.0,177.1313,177.4101,177.1313,177.3205,29657.0
2025-04-15 14:40:00,178.08,178.43,178.04,178.15,50500.0,177.3005,177.649,177.2607,177.3702,50500.0
2025-04-15 14:50:00,178.17,178.31,178.08,178.24,9229.0,177.3901,177.5295,177.3005,177.4598,9229.0
2025-04-15 15:00:00,178.18,178.25,178.06,178.11,32599.0,177.4001,177.4698,177.2806,177.3304,32599.0
2025-04-15 15:10:00,178.12,178.42,178.11,178.35,14751.0,177.3404,177.6391,177.3304,177.5694,14751.0
2025-04-15 15:20:00,178.32,178.36,177.97,178.13,45966.0,177.5395,177.5793,177.191,177.3503,45966.0
2025-04-15 15:30:00,178.17,178.24,177.96,177.99,22723.0,177.3901,177.4598,177.1811,177.2109,22723.0
2025-04-15 15:40:00,178.02,178.1,177.75,177.94,34289.0,177.2408,177.3205,176.972,177.1612,34289.0
2025-04-15 15:50:00,177.96,178.13,177.7,177.78,68786.0,177.1811,177.3503,176.9222,177.0019,68786.0
2025-04-16 09:30:00,177.52,178.25,177.52,177.94,16720.0,176.743,177.4698,176.743,177.1612,16720.0
2025-04-16 09:40:00,177.72,177.91,177.57,177.71,87935.0,176.9421,177.1313,176.7928,176.9322,87935.0
2025-04-16 09:50:00,177.56,177.66,177.13,177.15,20922.0,176.7828,176.8824,176.3547,176.3746,20922.0
2025-04-16 10:00:00,177.13,177.56,177.08,177.44,49441.0,176.3547,176.7828,176.3049,176.6633,49441.0
2025-04-16 10:10:00,177.42,177.46,176.96,177.13,191972.0,176.6434,176.6833,176.1854,176.3547,191972.0
2025-04-16 10:20:00,177.18,177.51,177.08,177.41,63995.0,176.4045,176.733,176.3049,176.6335,63995.0
2025-04-16 10:30:00,177.44,177.56,177.29,177.56,24936.0,176.6633,176.7828,176.514,176.7828,24936.0
2025-04-16 10:40:00,177.59,177.74,177.51,177.59,240196.0,176.8127,176.962,176.733,176.8127,240196.0
2025-04-16 10:50:00,177.59,177.73,177.42,177.68,147987.0,176.8127,176.9521,176.6434,176.9023,147987.0
2025-04-16 11:00:00,177.72,177.95,177.66,177.93,59984.0,176.9421,177.1711,176.8824,177.1512,59984.0
2025-04-16 11:10:00,177.94,178.03,177.7,177.88,9363.0,177.1612,177.2508,176.9222,177.1014,9363.0
2025-04-16 11:20:00,177.9,178.52,177.83,178.48,43547.0,177.1213,177.7386,177.0516,177.6988,43547.0
2025-04-16 11:30:00,178.51,178.51,178.29,178.33,11106.0,177.7287,177.7287,177.5096,177.5494,11106.0
2025-04-16 11:40:00,178.27,178.28,177.99,178.02,24000.0,177.4897,177.4997,177.2109,177.2408,24000.0
2025-04-16 11:50:00,178.04,178.08,177.63,177.71,17158.0,177.2607,177.3005,176.8525,176.9322,17158.0
2025-04-16 12:00:00,177.7,177.76,177.44,177.59,257192.0,176.9222,176.9819,176.6633,176.8127,257192.0
2025-04-16 12:10:00,177.6,177.74,177.56,177.63,30290.0,176.8226,176.962,176.7828,176.8525,30290.0
2025-04-16 12:20:00,177.6,177.71,177.52,177.63,8111.0,176.8226,176.9322,176.743,176.8525,8111.0
2025-04-16 12:30:00,177.61,177.77,177.43,177.45,20626.0,176.8326,176.9919,176.6534,176.6733,20626.0
2025-04-16 12:40:00,177.45,177.65,177.34,177.47,10064.0,176.6733,176.8724,176.5638,176.6932,10064.0
2025-04-16 12:50:00,177.41,177.52,177.37,177.41,13079.0,176.6335,176.743,176.5936,176.6335,13079.0
2025-04-16 13:00:00,177.44,177.61,177.3,177.45,46484.0,176.6633,176.8326,176.524,176.6733,46484.0
2025-04-16 13:10:00,177.42,177.73,177.32,177.71,20801.0,176.6434,176.9521,176.5439,176.9322,20801.0
2025-04-16 13:20:00,177.71,177.83,177.49,177.65,46938.0,176.9322,177.0516,176.7131,176.8724,46938.0
2025-04-16 13:30:00,177.69,177.69,176.65,176.74,70192.0,176.9122,176.9122,175.8768,175.9664,70192.0
2025-04-16 13:40:00,176.7,176.7,175.99,176.01,38706.0,175.9266,175.9266,175.2197,175.2396,38706.0
2025-04-16 13:50:00,176.04,176.21,175.45,175.46,112097.0,175.2695,175.4387,174.6821,174.692,112097.0
2025-04-16 14:00:00,175.51,176.09,175.5,176.0,95168.0,174.7418,175.3193,174.7318,175.2296,95168.0
2025-04-16 14:10:00,176.06,176.28,175.83,175.92,29509.0,175.2894,175.5084,175.0604,175.15,29509.0
2025-04-16 14:20:00,175.9,176.4,175.88,176.22,44175.0,175.1301,175.6279,175.1102,175.4487,44175.0
2025-04-16 14:30:00,176.21,176.28,175.74,175.77,12067.0,175.4387,175.5084,174.9708,175.0007,12067.0
2025-04-16 14:40:00,175.82,175.87,175.59,175.76,149099.0,175.0504,175.1002,174.8214,174.9907,149099.0
2025-04-16 14:50:00,175.69,175.76,175.46,175.46,24653.0,174.921,174.9907,174.692,174.692,24653.0
2025-04-16 15:00:00,175.4,175.57,175.04,175.04,15924.0,174.6323,174.8015,174.2738,174.2738,15924.0
2025-04-16 15:10:00,175.05,175.3,174.88,174.99,34987.0,174.2838,174.5327,174.1145,174.2241,34987.0
2025-04-16 15:20:00,174.84,174.88,174.61,174.65,29768.0,174.0747,174.1145,173.8457,173.8856,29768.0
2025-04-16 15:30:00,174.76,175.1,174.76,175.0,40745.0,173.9951,174.3336,173.9951,174.234,40745.0
2025-04-16 15:40:00,174.98,175.2,174.8,175.07,35715.0,174.2141,174.4331,174.0349,174.3037,35715.0
2025-04-16 15:50:00,175.13,175.9,174.98,175.71,120615.0,174.3635,175.1301,174.2141,174.9409,120615.0
2025-04-17 09:30:00,175.44,176.34,175.44,175.94,133499.0,174.6721,175.5682,174.6721,175.1699,133499.0
2025-04-17 09:40:00,175.86,176.41,175.86,176.28,51083.0,175.0903,175.6379,175.0903,175.5084,51083.0
2025-04-17 09:50:00,176.4,176.6,176.22,176.54,48459.0,175.6279,175.827,175.4487,175.7673,48459.0
2025-04-17 10:00:00,176.56,176.85,176.32,176.32,16109.0,175.7872,176.0759,175.5482,175.5482,16109.0
2025-04-17 10:10:00,176.48,176.75,176.05,176.15,21195.0,175.7075,175.9764,175.2794,175.379,21195.0
2025-04-17 10:20:00,176.05,176.18,175.85,175.87,26050.0,175.2794,175.4089,175.0803,175.1002,26050.0
2025-04-17 10:30:00,175.95,175.99,175.73,175.75,16954.0,175.1799,175.2197,174.9608,174.9807,16954.0
2025-04-17 10:40:00,175.69,176.05,175.63,176.01,342725.0,174.921,175.2794,174.8613,175.2396,342725.0
2025-04-17 10:50:00,176.09,176.09,175.89,175.94,13489.0,175.3193,175.3193,175.1201,175.1699,13489.0
2025-04-17 11:00:00,175.98,176.79,175.98,176.56,25759.0,175.2097,176.0162,175.2097,175.7872,25759.0
2025-04-17 11:10:00,176.56,177.04,176.56,177.0,17428.0,175.7872,176.2651,175.7872,176.2253,17428.0
2025-04-17 11:20:00,176.84,176.84,176.5,176.62,35128.0,176.066,176.066,175.7275,175.8469,35128.0
2025-04-17 11:30:00,176.65,177.04,176.64,176.83,17676.0,175.8768,176.2651,175.8668,176.056,17676.0
2025-04-17 11:40:00,176.85,176.89,176.63,176.66,27371.0,176.0759,176.1158,175.8569,175.8868,27371.0
2025-04-17 11:50:00,176.65,176.87,176.57,176.64,3708.0,175.8768,176.0958,175.7972,175.8668,3708.0
2025-04-17 12:00:00,176.77,177.08,176.44,176.88,70187.0,175.9963,176.3049,175.6677,176.1058,70187.0
2025-04-17 12:10:00,176.75,177.22,176.38,177.22,44834.0,175.9764,176.4443,175.608,176.4443,44834.0
2025-04-17 12:20:00,177.15,177.39,177.05,177.39,79571.0,176.3746,176.6136,176.2751,176.6136,79571.0
2025-04-17 12:30:00,177.32,177.61,177.23,177.24,27869.0,176.5439,176.8326,176.4543,176.4642,27869.0
2025-04-17 12:40:00,177.24,177.35,177.02,177.27,13868.0,176.4642,176.5737,176.2452,176.4941,13868.0
2025-04-17 12:50:00,177.33,177.74,177.3,177.59,15074.0,176.5538,176.962,176.524,176.8127,15074.0
2025-04-17 13:00:00,177.65,177.68,177.37,177.48,142000.0,176.8724,176.9023,176.5936,176.7032,142000.0
2025-04-17 13:10:00,177.44,177.48,177.0,177.16,17809.0,176.6633,176.7032,176.2253,176.3846,17809.0
2025-04-17 13:20:00,177.05,177.12,176.9,176.94,16942.0,176.2751,176.3447,176.1257,176.1655,16942.0
2025-04-17 13:30:00,176.92,177.28,176.92,177.26,28819.0,176.1456,176.504,176.1456,176.4841,28819.0
2025-04-17 13:40:00,177.3,177.6,176.95,177.28,9973.0,176.524,176.8226,176.1755,176.504,9973.0
2025-04-17 13:50:00,177.38,177.67,177.38,177.51,9784.0,176.6036,176.8923,176.6036,176.733,9784.0
2025-04-17 14:00:00,177.51,177.78,177.44,177.78,30334.0,176.733,177.0019,176.6633,177.0019,30334.0
2025-04-17 14:10:00,177.73,177.81,177.57,177.73,17634.0,176.9521,177.0317,176.7928,176.9521,17634.0
2025-04-17 14:20:00,177.77,177.83,177.48,177.48,23795.0,176.9919,177.0516,176.7032,176.7032,23795.0
2025-04-17 14:30:00,177.51,177.76,177.47,177.75,52937.0,176.733,176.9819,176.6932,176.972,52937.0
2025-04-17 14:40:00,177.77,177.77,177.35,177.37,54036.0,176.9919,176.9919,176.5737,176.5936,54036.0
2025-04-17 14:50:00,177.33,177.55,177.15,177.19,101746.0,176.5538,176.7729,176.3746,176.4144,101746.0
2025-04-17 15:00:00,177.11,177.2,176.95,177.06,47373.0,176.3348,176.4244,176.1755,176.285,47373.0
2025-04-17 15:10:00,177.06,177.09,176.62,176.85,18632.0,176.285,176.3149,175.8469,176.0759,18632.0
2025-04-17 15:20:00,176.87,177.01,176.59,176.81,20149.0,176.0958,176.2352,175.8171,176.0361,20149.0
2025-04-17 15:30:00,176.74,177.08,176.74,177.01,45957.0,175.9664,176.3049,175.9664,176.2352,45957.0
2025-04-17 15:40:00,176.94,177.13,176.6,176.67,20045.0,176.1655,176.3547,175.827,175.8967,20045.0
2025-04-17 15:50:00,176.57,176.69,176.26,176.34,87868.0,175.7972,175.9166,175.4885,175.5682,87868.0
2025-04-21 09:30:00,175.36,175.55,174.79,174.99,641556.0,174.5924,174.7816,174.0249,174.2241,641556.0
2025-04-21 09:40:00,174.96,175.06,174.77,174.85,37552.0,174.1942,174.2938,174.005,174.0847,37552.0
2025-04-21 09:50:00,174.84,174.9,174.5,174.52,13072.0,174.0747,174.1345,173.7362,173.7561,13072.0
2025-04-21 10:00:00,174.41,174.42,174.21,174.31,22045.0,173.6466,173.6566,173.4475,173.547,22045.0
2025-04-21 10:10:00,174.31,174.38,173.9,173.98,26274.0,173.547,173.6167,173.1388,173.2185,26274.0
2025-04-21 10:20:00,173.99,174.02,173.88,174.0,132825.0,173.2284,173.2583,173.1189,173.2384,132825.0
2025-04-21 10:30:00,173.97,174.16,173.84,174.13,119114.0,173.2085,173.3977,173.0791,173.3678,119114.0
2025-04-21 10:40:00,174.11,174.3,173.7,173.7,73528.0,173.3479,173.5371,172.9397,172.9397,73528.0
2025-04-21 10:50:00,173.56,173.64,173.25,173.3,443696.0,172.8003,172.88,172.4917,172.5415,443696.0
2025-04-21 11:00:00,173.32,173.42,173.07,173.11,22283.0,172.5614,172.6609,172.3125,172.3523,22283.0
2025-04-21 11:10:00,173.12,173.26,173.01,173.14,26125.0,172.3623,172.5016,172.2527,172.3822,26125.0
2025-04-21 11:20:00,173.15,173.18,172.83,172.88,28450.0,172.3921,172.422,172.0735,172.1233,28450.0
2025-04-21 11:30:00,172.88,172.91,172.45,172.54,21692.0,172.1233,172.1532,171.6952,171.7848,21692.0
2025-04-21 11:40:00,172.57,172.6,172.17,172.23,34350.0,171.8147,171.8445,171.4164,171.4761,34350.0
2025-04-21 11:50:00,172.2,172.25,172.03,172.08,19452.0,171.4463,171.4961,171.277,171.3268,19452.0
2025-04-21 12:00:00,172.1,172.31,172.09,172.28,55658.0,171.3467,171.5558,171.3368,171.5259,55658.0
2025-04-21 12:10:00,172.28,172.43,172.2,172.31,41005.0,171.5259,171.6753,171.4463,171.5558,41005.0
2025-04-21 12:20:00,172.27,172.38,172.2,172.29,12195.0,171.516,171.6255,171.4463,171.5359,12195.0
2025-04-21 12:30:00,172.32,172.67,172.32,172.67,19509.0,171.5658,171.9142,171.5658,171.9142,19509.0
2025-04-21 12:40:00,172.66,172.77,172.45,172.49,31096.0,171.9043,172.0138,171.6952,171.735,31096.0
2025-04-21 12:50:00,172.45,172.45,172.09,172.11,9492.0,171.6952,171.6952,171.3368,171.3567,9492.0
2025-04-21 13:00:00,172.11,172.23,171.76,171.8,96991.0,171.3567,171.4761,171.0082,171.048,96991.0
2025-04-21 13:10:00,171.8,171.83,171.61,171.78,47947.0,171.048,171.0779,170.8589,171.0281,47947.0
2025-04-21 13:20:00,171.77,171.97,171.67,171.72,46769.0,171.0182,171.2173,170.9186,170.9684,46769.0
2025-04-21 13:30:00,171.7,171.87,171.7,171.74,53894.0,170.9485,171.1177,170.9485,170.9883,53894.0
2025-04-21 13:40:00,171.75,171.8,171.47,171.52,92890.0,170.9982,171.048,170.7195,170.7693,92890.0
2025-04-21 13:50:00,171.5,171.61,171.35,171.37,52712.0,170.7493,170.8589,170.6,170.6199,52712.0
2025-04-21 14:00:00,171.34,171.4,171.17,171.25,54093.0,170.59,170.6498,170.4208,170.5004,54093.0
2025-04-21 14:10:00,171.25,171.53,171.13,171.47,98356.0,170.5004,170.7792,170.381,170.7195,98356.0
2025-04-21 14:20:00,171.45,171.66,171.41,171.66,46128.0,170.6996,170.9086,170.6597,170.9086,46128.0
2025-04-21 14:30:00,171.69,171.86,171.69,171.82,45121.0,170.9385,171.1078,170.9385,171.0679,45121.0
2025-04-21 14:40:00,171.84,171.85,171.54,171.65,36255.0,171.0879,171.0978,170.7892,170.8987,36255.0
2025-04-21 14:50:00,171.65,171.67,171.42,171.43,159869.0,170.8987,170.9186,170.6697,170.6796,159869.0
2025-04-21 15:00:00,171.41,171.77,171.41,171.67,54411.0,170.6597,171.0182,170.6597,170.9186,54411.0
2025-04-21 15:10:00,171.67,171.91,171.66,171.89,53286.0,170.9186,171.1575,170.9086,171.1376,53286.0
2025-04-21 15:20:00,171.89,172.07,171.8,171.86,32559.0,171.1376,171.3168,171.048,171.1078,32559.0
2025-04-21 15:30:00,171.89,172.44,171.85,172.21,68606.0,171.1376,171.6852,171.0978,171.4562,68606.0
2025-04-21 15:40:00,172.24,172.56,172.24,172.56,41835.0,171.4861,171.8047,171.4861,171.8047,41835.0
2025-04-21 15:50:00,172.55,173.08,172.35,172.9,107570.0,171.7947,172.3224,171.5956,172.1432,107570.0
2025-04-22 09:30:00,174.75,175.13,174.55,175.06,59912.0,173.9851,174.3635,173.786,174.2938,59912.0
2025-04-22 09:40:00,175.26,175.59,175.24,175.35,94966.0,174.4929,174.8214,174.473,174.5825,94966.0
2025-04-22 09:50:00,175.35,175.35,174.96,175.24,88943.0,174.5825,174.5825,174.1942,174.473,88943.0
2025-04-22 10:00:00,175.29,175.42,175.1,175.42,70948.0,174.5228,174.6522,174.3336,174.6522,70948.0
2025-04-22 10:10:00,175.42,175.6,175.31,175.5,140272.0,174.6522,174.8314,174.5427,174.7318,140272.0
2025-04-22 10:20:00,175.47,175.72,175.45,175.45,18513.0,174.702,174.9509,174.6821,174.6821,18513.0
2025-04-22 10:30:00,175.62,175.85,175.44,175.82,20324.0,174.8513,175.0803,174.6721,175.0504,20324.0
2025-04-22 10:40:00,175.83,176.06,175.82,175.85,16623.0,175.0604,175.2894,175.0504,175.0803,16623.0
2025-04-22 10:50:00,175.91,176.17,175.73,176.14,21507.0,175.14,175.3989,174.9608,175.369,21507.0
2025-04-22 11:00:00,176.11,176.32,176.07,176.3,143847.0,175.3392,175.5482,175.2993,175.5283,143847.0
2025-04-22 11:10:00,176.28,176.51,176.28,176.3,20202.0,175.5084,175.7374,175.5084,175.5283,20202.0
2025-04-22 11:20:00,176.34,176.52,176.26,176.3,10148.0,175.5682,175.7474,175.4885,175.5283,10148.0
2025-04-22 11:30:00,176.2,176.35,176.14,176.2,7197.0,175.4288,175.5781,175.369,175.4288,7197.0
2025-04-22 11:40:00,176.18,176.27,175.94,175.97,13064.0,175.4089,175.4985,175.1699,175.1998,13064.0
2025-04-22 11:50:00,175.97,176.83,175.96,176.67,24078.0,175.1998,176.056,175.1898,175.8967,24078.0
2025-04-22 12:00:00,176.77,177.33,176.77,177.02,39517.0,175.9963,176.5538,175.9963,176.2452,39517.0
2025-04-22 12:10:00,177.03,177.17,176.93,177.05,40139.0,176.2551,176.3945,176.1556,176.2751,40139.0
2025-04-22 12:20:00,177.06,177.35,177.06,177.18,21554.0,176.285,176.5737,176.285,176.4045,21554.0
2025-04-22 12:30:00,177.11,177.27,177.05,177.07,22381.0,176.3348,176.4941,176.2751,176.295,22381.0
2025-04-22 12:40:00,176.98,177.1,176.82,176.94,9720.0,176.2054,176.3248,176.0461,176.1655,9720.0
2025-04-22 12:50:00,176.89,176.99,176.8,176.91,37634.0,176.1158,176.2153,176.0261,176.1357,37634.0
2025-04-22 13:00:00,176.85,177.1,176.83,177.02,53713.0,176.0759,176.3248,176.056,176.2452,53713.0
2025-04-22 13:10:00,176.96,176.96,175.73,176.11,22071.0,176.1854,176.1854,174.9608,175.3392,22071.0
2025-04-22 13:20:00,176.05,176.2,175.35,175.41,68557.0,175.2794,175.4288,174.5825,174.6422,68557.0
2025-04-22 13:30:00,175.37,175.68,175.16,175.58,20452.0,174.6024,174.911,174.3933,174.8115,20452.0
2025-04-22 13:40:00,175.62,175.68,175.29,175.29,33108.0,174.8513,174.911,174.5228,174.5228,33108.0
2025-04-22 13:50:00,175.38,175.5,175.21,175.22,13026.0,174.6124,174.7318,174.4431,174.4531,13026.0
2025-04-22 14:00:00,175.2,176.03,175.2,175.9,31751.0,174.4331,175.2595,174.4331,175.1301,31751.0
2025-04-22 14:10:00,175.84,176.2,175.84,176.18,13458.0,175.0703,175.4288,175.0703,175.4089,13458.0
2025-04-22 14:20:00,176.17,176.44,176.12,176.4,21587.0,175.3989,175.6677,175.3491,175.6279,21587.0
2025-04-22 14:30:00,176.43,176.7,176.41,176.54,62192.0,175.6578,175.9266,175.6379,175.7673,62192.0
2025-04-22 14:40:00,176.54,176.86,176.53,176.78,12339.0,175.7673,176.0859,175.7573,176.0062,12339.0
2025-04-22 14:50:00,176.84,177.04,176.81,176.91,13329.0,176.066,176.2651,176.0361,176.1357,13329.0
2025-04-22 15:00:00,176.9,177.0,176.77,176.82,10979.0,176.1257,176.2253,175.9963,176.0461,10979.0
2025-04-22 15:10:00,176.79,176.84,176.46,176.58,17826.0,176.0162,176.066,175.6876,175.8071,17826.0
2025-04-22 15:20:00,176.57,176.72,176.38,176.58,73493.0,175.7972,175.9465,175.608,175.8071,73493.0
2025-04-22 15:30:00,176.58,176.71,176.5,176.54,65553.0,175.8071,175.9365,175.7275,175.7673,65553.0
2025-04-22 15:40:00,176.53,177.32,176.5,177.31,36801.0,175.7573,176.5439,175.7275,176.5339,36801.0
2025-04-22 15:50:00,177.23,177.27,176.8,176.98,51954.0,176.4543,176.4941,176.0261,176.2054,51954.0
2025-04-23 09:30:00,180.0,181.58,179.73,180.73,198722.0,179.2121,180.7852,178.9433,179.9389,198722.0
2025-04-23 09:40:00,180.61,181.73,180.56,181.67,49939.0,179.8195,180.9346,179.7697,180.8748,49939.0
2025-04-23 09:50:00,181.65,181.86,181.09,181.45,841528.0,180.8549,181.064,180.2974,180.6558,841528.0
2025-04-23 10:00:00,181.64,182.0,180.97,181.64,61390.0,180.845,181.2034,180.1779,180.845,61390.0
2025-04-23 10:10:00,181.65,181.69,180.43,180.76,156424.0,180.8549,180.8947,179.6403,179.9688,156424.0
2025-04-23 10:20:00,180.69,181.31,180.48,181.21,28382.0,179.8991,180.5164,179.69,180.4168,28382.0
2025-04-23 10:30:00,181.22,181.48,181.11,181.24,11972.0,180.4268,180.6857,180.3173,180.4467,11972.0
2025-04-23 10:40:00,181.23,181.34,180.97,180.98,7716.0,180.4368,180.5463,180.1779,180.1878,7716.0
2025-04-23 10:50:00,180.77,180.88,180.54,180.64,40293.0,179.9788,180.0883,179.7498,179.8493,40293.0
2025-04-23 11:00:00,180.62,180.94,180.08,180.6,66292.0,179.8294,180.148,179.2918,179.8095,66292.0
2025-04-23 11:10:00,180.46,180.51,180.1,180.1,16290.0,179.6701,179.7199,179.3117,179.3117,16290.0
2025-04-23 11:20:00,180.09,180.15,179.23,179.32,69422.0,179.3017,179.3615,178.4455,178.5351,69422.0
2025-04-23 11:30:00,179.39,179.55,179.05,179.52,27231.0,178.6048,178.7641,178.2663,178.7342,27231.0
2025-04-23 11:40:00,179.53,179.7,178.87,178.88,7730.0,178.7442,178.9135,178.0871,178.097,7730.0
2025-04-23 11:50:00,178.86,179.22,178.63,179.09,8683.0,178.0771,178.4356,177.8481,178.3061,8683.0
2025-04-23 12:00:00,179.16,179.16,178.63,178.65,32325.0,178.3758,178.3758,177.8481,177.868,32325.0
2025-04-23 12:10:00,178.65,178.88,178.25,178.25,33926.0,177.868,178.097,177.4698,177.4698,33926.0
2025-04-23 12:20:00,178.22,178.73,178.09,178.7,30107.0,177.4399,177.9477,177.3105,177.9178,30107.0
2025-04-23 12:30:00,178.73,179.19,178.68,179.1,26815.0,177.9477,178.4057,177.8979,178.3161,26815.0
2025-04-23 12:40:00,179.04,179.11,178.64,178.67,10777.0,178.2563,178.326,177.8581,177.888,10777.0
2025-04-23 12:50:00,178.6,179.26,178.6,179.2,40005.0,177.8183,178.4754,177.8183,178.4156,40005.0
2025-04-23 13:00:00,179.19,179.55,178.66,179.55,42595.0,178.4057,178.7641,177.878,178.7641,42595.0
2025-04-23 13:10:00,179.55,179.62,179.41,179.62,9349.0,178.7641,178.8338,178.6247,178.8338,9349.0
2025-04-23 13:20:00,179.57,179.59,179.22,179.23,7740.0,178.784,178.8039,178.4356,178.4455,7740.0
2025-04-23 13:30:00,179.23,179.38,178.6,178.73,11686.0,178.4455,178.5949,177.8183,177.9477,11686.0
2025-04-23 13:40:00,178.73,178.89,178.64,178.74,15062.0,177.9477,178.107,177.8581,177.9577,15062.0
2025-04-23 13:50:00,178.74,179.36,178.71,179.1,30032.0,177.9577,178.5749,177.9278,178.3161,30032.0
2025-04-23 14:00:00,179.18,179.29,178.86,179.04,12836.0,178.3957,178.5052,178.0771,178.2563,12836.0
2025-04-23 14:10:00,179.09,179.24,178.83,179.04,22010.0,178.3061,178.4555,178.0473,178.2563,22010.0
2025-04-23 14:20:00,179.06,179.29,178.51,178.56,13097.0,178.2763,178.5052,177.7287,177.7784,13097.0
2025-04-23 14:30:00,178.61,178.91,178.56,178.63,27161.0,177.8282,178.1269,177.7784,177.8481,27161.0
2025-04-23 14:40:00,178.5,178.57,178.26,178.47,26194.0,177.7187,177.7884,177.4798,177.6888,26194.0
2025-04-23 14:50:00,178.49,178.64,178.27,178.44,39611.0,177.7087,177.8581,177.4897,177.659,39611.0
2025-04-23 15:00:00,178.34,178.53,178.06,178.25,8345.0,177.5594,177.7486,177.2806,177.4698,8345.0
2025-04-23 15:10:00,178.25,178.45,178.06,178.13,56052.0,177.4698,177.6689,177.2806,177.3503,56052.0
2025-04-23 15:20:00,178.13,178.27,177.96,178.13,16969.0,177.3503,177.4897,177.1811,177.3503,16969.0
2025-04-23 15:30:00,178.16,178.51,178.01,178.15,10226.0,177.3802,177.7287,177.2308,177.3702,10226.0
2025-04-23 15:40:00,178.23,178.45,178.03,178.44,31097.0,177.4499,177.6689,177.2508,177.659,31097.0
2025-04-23 15:50:00,178.53,178.9,178.38,178.5,90034.0,177.7486,178.117,177.5992,177.7187,90034.0
2025-04-24 09:30:00,178.53,178.64,177.87,178.31,47231.0,177.7486,177.8581,177.0915,177.5295,47231.0
2025-04-24 09:40:00,178.3,178.66,178.3,178.51,9580.0,177.5196,177.878,177.5196,177.7287,9580.0
2025-04-24 09:50:00,178.49,178.81,178.49,178.72,29010.0,177.7087,178.0273,177.7087,177.9377,29010.0
2025-04-24 10:00:00,178.72,179.0,178.57,179.0,12254.0,177.9377,178.2165,177.7884,178.2165,12254.0
2025-04-24 10:10:00,178.85,179.2,178.78,179.2,175207.0,178.0672,178.4156,177.9975,178.4156,175207.0
2025-04-24 10:20:00,179.28,179.7,179.24,179.7,6119.0,178.4953,178.9135,178.4555,178.9135,6119.0
2025-04-24 10:30:00,179.65,179.97,179.61,179.93,22022.0,178.8637,179.1823,178.8238,179.1424,22022.0
2025-04-24 10:40:00,179.95,180.01,179.44,179.68,20769.0,179.1624,179.2221,178.6546,178.8935,20769.0
2025-04-24 10:50:00,179.63,179.91,179.55,179.9,9493.0,178.8438,179.1225,178.7641,179.1126,9493.0
2025-04-24 11:00:00,179.9,180.01,179.78,179.91,27324.0,179.1126,179.2221,178.9931,179.1225,27324.0
2025-04-24 11:10:00,179.89,180.18,179.86,179.93,9930.0,179.1026,179.3914,179.0728,179.1424,9930.0
2025-04-24 11:20:00,179.93,180.08,179.67,179.76,17431.0,179.1424,179.2918,178.8836,178.9732,17431.0
2025-04-24 11:30:00,179.72,179.93,179.64,179.89,7686.0,178.9334,179.1424,178.8537,179.1026,7686.0
2025-04-24 11:40:00,179.87,179.98,179.75,179.93,23135.0,179.0827,179.1922,178.9632,179.1424,23135.0
2025-04-24 11:50:00,179.86,180.15,179.82,179.9,20580.0,179.0728,179.3615,179.0329,179.1126,20580.0
2025-04-24 12:00:00,179.9,180.05,179.84,179.95,22607.0,179.1126,179.2619,179.0528,179.1624,22607.0
2025-04-24 12:10:00,179.91,180.42,179.91,180.34,29059.0,179.1225,179.6303,179.1225,179.5506,29059.0
2025-04-24 12:20:00,180.38,180.61,180.29,180.44,169739.0,179.5905,179.8195,179.5009,179.6502,169739.0
2025-04-24 12:30:00,180.45,180.75,180.43,180.68,20646.0,179.6602,179.9589,179.6403,179.8892,20646.0
2025-04-24 12:40:00,180.72,180.77,180.57,180.69,7847.0,179.929,179.9788,179.7796,179.8991,7847.0
2025-04-24 12:50:00,180.71,180.94,180.62,180.84,52772.0,179.919,180.148,179.8294,180.0485,52772.0
2025-04-24 13:00:00,180.8,180.84,180.57,180.57,4402.0,180.0086,180.0485,179.7796,179.7796,4402.0
2025-04-24 13:10:00,180.6,180.69,180.39,180.45,8296.0,179.8095,179.8991,179.6004,179.6602,8296.0
2025-04-24 13:20:00,180.45,180.65,180.38,180.5,7726.0,179.6602,179.8593,179.5905,179.7099,7726.0
2025-04-24 13:30:00,180.73,180.73,180.48,180.62,6234.0,179.9389,179.9389,179.69,179.8294,6234.0
2025-04-24 13:40:00,180.61,180.67,180.45,180.61,10835.0,179.8195,179.8792,179.6602,179.8195,10835.0
2025-04-24 13:50:00,180.52,180.69,180.52,180.63,9794.0,179.7299,179.8991,179.7299,179.8394,9794.0
2025-04-24 14:00:00,180.6,181.0,180.59,180.79,9814.0,179.8095,180.2078,179.7996,179.9987,9814.0
2025-04-24 14:10:00,180.78,180.79,180.52,180.6,20798.0,179.9887,179.9987,179.7299,179.8095,20798.0
2025-04-24 14:20:00,180.6,180.6,180.48,180.54,61479.0,179.8095,179.8095,179.69,179.7498,61479.0
2025-04-24 14:30:00,180.51,180.85,180.51,180.83,18560.0,179.7199,180.0584,179.7199,180.0385,18560.0
2025-04-24 14:40:00,180.81,180.88,180.76,180.86,27387.0,180.0186,180.0883,179.9688,180.0684,27387.0
2025-04-24 14:50:00,180.85,180.96,180.77,180.78,28375.0,180.0584,180.1679,179.9788,179.9887,28375.0
2025-04-24 15:00:00,180.77,180.77,180.48,180.52,48726.0,179.9788,179.9788,179.69,179.7299,48726.0
2025-04-24 15:10:00,180.54,180.71,180.27,180.66,67209.0,179.7498,179.919,179.481,179.8692,67209.0
2025-04-24 15:20:00,180.65,180.8,180.56,180.56,28532.0,179.8593,180.0086,179.7697,179.7697,28532.0
2025-04-24 15:30:00,180.56,180.92,180.37,180.87,46261.0,179.7697,180.1281,179.5805,180.0783,46261.0
2025-04-24 15:40:00,180.86,181.14,180.86,181.09,60633.0,180.0684,180.3471,180.0684,180.2974,60633.0
2025-04-24 15:50:00,181.08,181.1,180.73,180.78,74730.0,180.2874,180.3073,179.9389,179.9887,74730.0
2025-04-25 09:30:00,180.23,180.54,179.95,180.46,64149.0,179.4411,179.7498,179.1624,179.6701,64149.0
2025-04-25 09:40:00,180.49,180.57,179.8,179.87,24348.0,179.7,179.7796,179.013,179.0827,24348.0
2025-04-25 09:50:00,179.89,180.03,179.44,179.44,24616.0,179.1026,179.242,178.6546,178.6546,24616.0
2025-04-25 10:00:00,179.51,180.14,179.5,180.12,185396.0,178.7243,179.3515,178.7143,179.3316,185396.0
2025-04-25 10:10:00,180.09,180.16,179.8,179.81,49016.0,179.3017,179.3714,179.013,179.023,49016.0
2025-04-25 10:20:00,179.81,179.85,179.09,179.29,45310.0,179.023,179.0628,178.3061,178.5052,45310.0
2025-04-25 10:30:00,179.37,179.44,179.03,179.37,32808.0,178.5849,178.6546,178.2464,178.5849,32808.0
2025-04-25 10:40:00,179.39,179.77,179.39,179.73,24894.0,178.6048,178.9831,178.6048,178.9433,24894.0
2025-04-25 10:50:00,179.77,179.89,179.63,179.81,12855.0,178.9831,179.1026,178.8438,179.023,12855.0
2025-04-25 11:00:00,179.79,179.98,179.71,179.92,12361.0,179.0031,179.1922,178.9234,179.1325,12361.0
2025-04-25 11:10:00,179.9,180.01,179.64,179.74,20222.0,179.1126,179.2221,178.8537,178.9533,20222.0
2025-04-25 11:20:00,179.8,179.92,179.63,179.65,16305.0,179.013,179.1325,178.8438,178.8637,16305.0
2025-04-25 11:30:00,179.64,179.71,179.38,179.5,16787.0,178.8537,178.9234,178.5949,178.7143,16787.0
2025-04-25 11:40:00,179.5,179.68,179.43,179.54,13708.0,178.7143,178.8935,178.6446,178.7542,13708.0
2025-04-25 11:50:00,179.55,179.84,179.54,179.78,21500.0,178.7641,179.0528,178.7542,178.9931,21500.0
2025-04-25 12:00:00,179.92,180.02,179.83,179.95,5475.0,179.1325,179.2321,179.0429,179.1624,5475.0
2025-04-25 12:10:00,179.99,180.02,179.92,179.96,10083.0,179.2022,179.2321,179.1325,179.1723,10083.0
2025-04-25 12:20:00,180.0,180.18,179.91,180.05,20101.0,179.2121,179.3914,179.1225,179.2619,20101.0
2025-04-25 12:30:00,180.06,180.15,180.02,180.08,10986.0,179.2719,179.3615,179.2321,179.2918,10986.0
2025-04-25 12:40:00,180.05,180.13,179.83,179.98,20181.0,179.2619,179.3416,179.0429,179.1922,20181.0
2025-04-25 12:50:00,179.93,180.07,179.89,180.0,18760.0,179.1424,179.2818,179.1026,179.2121,18760.0
2025-04-25 13:00:00,180.01,180.16,179.95,180.1,70624.0,179.2221,179.3714,179.1624,179.3117,70624.0
2025-04-25 13:10:00,180.13,180.25,180.13,180.25,46986.0,179.3416,179.461,179.3416,179.461,46986.0
2025-04-25 13:20:00,180.28,180.43,180.23,180.43,7613.0,179.4909,179.6403,179.4411,179.6403,7613.0
2025-04-25 13:30:00,180.45,180.53,180.05,180.05,18545.0,179.6602,179.7398,179.2619,179.2619,18545.0
2025-04-25 13:40:00,179.96,180.24,179.76,179.94,13189.0,179.1723,179.4511,178.9732,179.1524,13189.0
2025-04-25 13:50:00,179.94,179.94,179.32,179.56,6811.0,179.1524,179.1524,178.5351,178.7741,6811.0
2025-04-25 14:00:00,179.55,179.95,179.51,179.95,11703.0,178.7641,179.1624,178.7243,179.1624,11703.0
2025-04-25 14:10:00,180.01,180.04,179.92,180.02,11603.0,179.2221,179.252,179.1325,179.2321,11603.0
2025-04-25 14:20:00,180.0,180.33,179.99,180.3,11531.0,179.2121,179.5407,179.2022,179.5108,11531.0
2025-04-25 14:30:00,180.25,180.46,180.21,180.38,6061.0,179.461,179.6701,179.4212,179.5905,6061.0
2025-04-25 14:40:00,180.43,180.54,180.39,180.4,8715.0,179.6403,179.7498,179.6004,179.6104,8715.0
2025-04-25 14:50:00,180.35,180.35,180.13,180.23,7167.0,179.5606,179.5606,179.3416,179.4411,7167.0
2025-04-25 15:00:00,180.13,180.42,180.13,180.39,9979.0,179.3416,179.6303,179.3416,179.6004,9979.0
2025-04-25 15:10:00,180.38,180.39,180.14,180.28,19744.0,179.5905,179.6004,179.3515,179.4909,19744.0
2025-04-25 15:20:00,180.28,180.46,180.2,180.21,21340.0,179.4909,179.6701,179.4113,179.4212,21340.0
2025-04-25 15:30:00,180.16,180.24,179.92,180.09,52737.0,179.3714,179.4511,179.1325,179.3017,52737.0
2025-04-25 15:40:00,180.1,180.2,179.99,180.19,20112.0,179.3117,179.4113,179.2022,179.4013,20112.0
2025-04-25 15:50:00,180.18,180.52,180.09,180.38,68463.0,179.3914,179.7299,179.3017,179.5905,68463.0
2025-04-28 09:30:00,180.83,181.77,180.83,181.55,71379.0,180.0385,180.9744,180.0385,180.7554,71379.0
2025-04-28 09:40:00,181.53,181.89,181.31,181.46,57450.0,180.7354,181.0939,180.5164,180.6657,57450.0
2025-04-28 09:50:00,181.47,181.47,180.99,180.99,28149.0,180.6757,180.6757,180.1978,180.1978,28149.0
2025-04-28 10:00:00,180.95,181.31,180.89,181.13,6856.0,180.158,180.5164,180.0982,180.3372,6856.0
2025-04-28 10:10:00,181.16,181.39,181.1,181.39,12282.0,180.3671,180.5961,180.3073,180.5961,12282.0
2025-04-28 10:20:00,181.36,181.64,181.34,181.35,260188.0,180.5662,180.845,180.5463,180.5562,260188.0
2025-04-28 10:30:00,181.39,181.43,180.96,181.36,26828.0,180.5961,180.6359,180.1679,180.5662,26828.0
2025-04-28 10:40:00,181.37,181.52,181.1,181.5,55870.0,180.5761,180.7255,180.3073,180.7056,55870.0
2025-04-28 10:50:00,181.43,181.45,181.21,181.29,9403.0,180.6359,180.6558,180.4168,180.4965,9403.0
2025-04-28 11:00:00,181.23,181.38,180.96,180.99,36406.0,180.4368,180.5861,180.1679,180.1978,36406.0
2025-04-28 11:10:00,180.99,181.13,180.93,181.0,16240.0,180.1978,180.3372,180.1381,180.2078,16240.0
2025-04-28 11:20:00,180.96,180.96,180.47,180.48,10802.0,180.1679,180.1679,179.6801,179.69,10802.0
2025-04-28 11:30:00,180.49,180.61,180.36,180.52,13354.0,179.7,179.8195,179.5706,179.7299,13354.0
2025-04-28 11:40:00,180.59,180.73,180.43,180.47,16104.0,179.7996,179.9389,179.6403,179.6801,16104.0
2025-04-28 11:50:00,180.5,180.63,180.31,180.36,17335.0,179.7099,179.8394,179.5208,179.5706,17335.0
2025-04-28 12:00:00,180.39,180.42,179.98,179.98,6399.0,179.6004,179.6303,179.1922,179.1922,6399.0
2025-04-28 12:10:00,180.01,180.21,179.95,180.19,124940.0,179.2221,179.4212,179.1624,179.4013,124940.0
2025-04-28 12:20:00,180.21,180.21,179.93,180.02,14388.0,179.4212,179.4212,179.1424,179.2321,14388.0
2025-04-28 12:30:00,180.02,180.11,179.96,180.11,15761.0,179.2321,179.3217,179.1723,179.3217,15761.0
2025-04-28 12:40:00,180.06,180.21,180.05,180.21,20689.0,179.2719,179.4212,179.2619,179.4212,20689.0
2025-04-28 12:50:00,180.25,180.26,179.9,179.98,35943.0,179.461,179.471,179.1126,179.1922,35943.0
2025-04-28 13:00:00,180.01,180.08,179.86,179.86,11889.0,179.2221,179.2918,179.0728,179.0728,11889.0
2025-04-28 13:10:00,179.81,179.84,179.64,179.79,6065.0,179.023,179.0528,178.8537,179.0031,6065.0
2025-04-28 13:20:00,179.76,179.9,179.61,179.62,19105.0,178.9732,179.1126,178.8238,178.8338,19105.0
2025-04-28 13:30:00,179.59,179.8,179.51,179.8,22137.0,178.8039,179.013,178.7243,179.013,22137.0
2025-04-28 13:40:00,179.78,179.9,179.69,179.86,6719.0,178.9931,179.1126,178.9035,179.0728,6719.0
2025-04-28 13:50:00,179.91,180.19,179.91,180.13,3798.0,179.1225,179.4013,179.1225,179.3416,3798.0
2025-04-28 14:00:00,180.16,180.27,180.14,180.2,5315.0,179.3714,179.481,179.3515,179.4113,5315.0
2025-04-28 14:10:00,180.21,180.21,180.06,180.1,17591.0,179.4212,179.4212,179.2719,179.3117,17591.0
2025-04-28 14:20:00,180.16,180.48,180.1,180.45,5837.0,179.3714,179.69,179.3117,179.6602,5837.0
2025-04-28 14:30:00,180.42,180.49,180.29,180.4,7884.0,179.6303,179.7,179.5009,179.6104,7884.0
2025-04-28 14:40:00,180.4,180.47,180.29,180.4,11280.0,179.6104,179.6801,179.5009,179.6104,11280.0
2025-04-28 14:50:00,180.43,180.52,180.42,180.43,53960.0,179.6403,179.7299,179.6303,179.6403,53960.0
2025-04-28 15:00:00,180.41,180.74,180.41,180.73,9919.0,179.6203,179.9489,179.6203,179.9389,9919.0
2025-04-28 15:10:00,180.71,180.75,180.63,180.71,11751.0,179.919,179.9589,179.8394,179.919,11751.0
2025-04-28 15:20:00,180.71,180.92,180.7,180.84,12039.0,179.919,180.1281,179.9091,180.0485,12039.0
2025-04-28 15:30:00,180.87,180.93,180.58,180.82,29140.0,180.0783,180.1381,179.7896,180.0285,29140.0
2025-04-28 15:40:00,180.8,181.11,180.78,181.05,14617.0,180.0086,180.3173,179.9887,180.2575,14617.0
2025-04-28 15:50:00,181.09,181.35,181.0,181.03,121539.0,180.2974,180.5562,180.2078,180.2376,121539.0
2025-04-29 09:30:00,180.54,180.96,180.54,180.95,68402.0,179.7498,180.1679,179.7498,180.158,68402.0
2025-04-29 09:40:00,180.93,181.16,180.86,181.07,42914.0,180.1381,180.3671,180.0684,180.2775,42914.0
2025-04-29 09:50:00,181.08,181.21,180.87,180.87,22930.0,180.2874,180.4168,180.0783,180.0783,22930.0
2025-04-29 10:00:00,180.88,181.23,180.76,181.11,91046.0,180.0883,180.4368,179.9688,180.3173,91046.0
2025-04-29 10:10:00,181.11,181.16,180.74,180.83,132571.0,180.3173,180.3671,179.9489,180.0385,132571.0
2025-04-29 10:20:00,180.81,180.81,180.3,180.39,49566.0,180.0186,180.0186,179.5108,179.6004,49566.0
2025-04-29 10:30:00,180.39,181.08,180.39,181.02,13727.0,179.6004,180.2874,179.6004,180.2277,13727.0
2025-04-29 10:40:00,181.02,181.26,180.97,181.24,26966.0,180.2277,180.4666,180.1779,180.4467,26966.0
2025-04-29 10:50:00,181.23,181.57,181.13,181.56,198618.0,180.4368,180.7753,180.3372,180.7653,198618.0
2025-04-29 11:00:00,181.57,181.61,181.32,181.52,20418.0,180.7753,180.8151,180.5264,180.7255,20418.0
2025-04-29 11:10:00,181.53,181.58,181.25,181.25,16138.0,180.7354,180.7852,180.4567,180.4567,16138.0
2025-04-29 11:20:00,181.28,181.54,181.1,181.5,17852.0,180.4865,180.7454,180.3073,180.7056,17852.0
2025-04-29 11:30:00,181.48,181.5,181.1,181.25,20885.0,180.6857,180.7056,180.3073,180.4567,20885.0
2025-04-29 11:40:00,181.28,181.54,181.28,181.47,9198.0,180.4865,180.7454,180.4865,180.6757,9198.0
2025-04-29 11:50:00,181.48,181.54,181.21,181.24,29187.0,180.6857,180.7454,180.4168,180.4467,29187.0
2025-04-29 12:00:00,181.27,181.75,181.24,181.67,17566.0,180.4766,180.9545,180.4467,180.8748,17566.0
2025-04-29 12:10:00,181.73,181.81,181.67,181.7,19445.0,180.9346,181.0142,180.8748,180.9047,19445.0
2025-04-29 12:20:00,181.66,181.76,181.62,181.76,34519.0,180.8649,180.9644,180.825,180.9644,34519.0
2025-04-29 12:30:00,181.75,181.82,181.59,181.61,20849.0,180.9545,181.0242,180.7952,180.8151,20849.0
2025-04-29 12:40:00,181.62,181.72,181.23,181.27,33443.0,180.825,180.9246,180.4368,180.4766,33443.0
2025-04-29 12:50:00,181.32,181.41,181.09,181.21,62520.0,180.5264,180.616,180.2974,180.4168,62520.0
2025-04-29 13:00:00,181.22,181.37,181.15,181.33,36536.0,180.4268,180.5761,180.3571,180.5363,36536.0
2025-04-29 13:10:00,181.27,181.67,181.21,181.67,20596.0,180.4766,180.8748,180.4168,180.8748,20596.0
2025-04-29 13:20:00,181.65,181.79,181.62,181.79,13432.0,180.8549,180.9943,180.825,180.9943,13432.0
2025-04-29 13:30:00,181.79,181.95,181.77,181.94,10598.0,180.9943,181.1536,180.9744,181.1436,10598.0
2025-04-29 13:40:00,181.97,182.43,181.97,182.37,31961.0,181.1735,181.6315,181.1735,181.5718,31961.0
2025-04-29 13:50:00,182.41,182.45,182.28,182.32,46976.0,181.6116,181.6514,181.4822,181.522,46976.0
2025-04-29 14:00:00,182.32,182.5,182.26,182.34,26241.0,181.522,181.7012,181.4622,181.5419,26241.0
2025-04-29 14:10:00,182.29,182.34,182.18,182.21,100037.0,181.4921,181.5419,181.3826,181.4125,100037.0
2025-04-29 14:20:00,182.23,182.26,182.04,182.2,25517.0,181.4324,181.4622,181.2432,181.4025,25517.0
2025-04-29 14:30:00,182.17,182.31,182.12,182.26,12341.0,181.3726,181.512,181.3229,181.4622,12341.0
2025-04-29 14:40:00,182.28,182.28,182.12,182.16,8432.0,181.4822,181.4822,181.3229,181.3627,8432.0
2025-04-29 14:50:00,182.11,182.2,182.03,182.1,11136.0,181.3129,181.4025,181.2333,181.3029,11136.0
2025-04-29 15:00:00,182.1,182.32,182.08,182.16,36179.0,181.3029,181.522,181.283,181.3627,36179.0
2025-04-29 15:10:00,182.21,182.32,182.2,182.25,29912.0,181.4125,181.522,181.4025,181.4523,29912.0
2025-04-29 15:20:00,182.26,182.36,182.19,182.23,17392.0,181.4622,181.5618,181.3926,181.4324,17392.0
2025-04-29 15:30:00,182.24,182.24,182.1,182.15,17582.0,181.4423,181.4423,181.3029,181.3527,17582.0
2025-04-29 15:40:00,182.14,182.27,181.98,182.24,21778.0,181.3428,181.4722,181.1835,181.4423,21778.0
2025-04-29 15:50:00,182.26,182.37,181.99,182.03,45164.0,181.4622,181.5718,181.1934,181.2333,45164.0
2025-04-30 09:30:00,180.89,180.89,179.62,179.62,55551.0,180.0982,180.0982,178.8338,178.8338,55551.0
2025-04-30 09:40:00,179.63,179.68,179.06,179.37,19519.0,178.8438,178.8935,178.2763,178.5849,19519.0
2025-04-30 09:50:00,179.34,179.35,178.62,178.71,17189.0,178.555,178.565,177.8382,177.9278,17189.0
2025-04-30 10:00:00,178.68,179.25,178.68,179.2,13625.0,177.8979,178.4654,177.8979,178.4156,13625.0
2025-04-30 10:10:00,179.27,179.55,179.14,179.55,105845.0,178.4853,178.7641,178.3559,178.7641,105845.0
2025-04-30 10:20:00,179.53,179.93,179.47,179.91,23541.0,178.7442,179.1424,178.6845,179.1225,23541.0
2025-04-30 10:30:00,179.89,180.15,179.76,179.97,13795.0,179.1026,179.3615,178.9732,179.1823,13795.0
2025-04-30 10:40:00,179.93,180.07,179.67,179.95,12640.0,179.1424,179.2818,178.8836,179.1624,12640.0
2025-04-30 10:50:00,179.96,180.22,179.74,180.15,9997.0,179.1723,179.4312,178.9533,179.3615,9997.0
2025-04-30 11:00:00,180.11,180.64,180.11,180.64,25939.0,179.3217,179.8493,179.3217,179.8493,25939.0
2025-04-30 11:10:00,180.6,180.76,180.51,180.74,3243.0,179.8095,179.9688,179.7199,179.9489,3243.0
2025-04-30 11:20:00,180.77,180.97,180.65,180.82,25277.0,179.9788,180.1779,179.8593,180.0285,25277.0
2025-04-30 11:30:00,180.72,180.92,180.7,180.9,12722.0,179.929,180.1281,179.9091,180.1082,12722.0
2025-04-30 11:40:00,180.87,180.96,180.72,180.83,17358.0,180.0783,180.1679,179.929,180.0385,17358.0
2025-04-30 11:50:00,180.81,180.88,180.63,180.8,9206.0,180.0186,180.0883,179.8394,180.0086,9206.0
2025-04-30 12:00:00,180.81,181.02,180.78,181.01,20787.0,180.0186,180.2277,179.9887,180.2177,20787.0
2025-04-30 12:10:00,180.93,180.93,180.69,180.75,9521.0,180.1381,180.1381,179.8991,179.9589,9521.0
2025-04-30 12:20:00,180.77,180.77,180.43,180.47,10236.0,179.9788,179.9788,179.6403,179.6801,10236.0
2025-04-30 12:30:00,180.43,180.73,180.33,180.73,14816.0,179.6403,179.9389,179.5407,179.9389,14816.0
2025-04-30 12:40:00,180.77,180.91,180.74,180.83,3625.0,179.9788,180.1182,179.9489,180.0385,3625.0
2025-04-30 12:50:00,180.8,181.03,180.79,180.94,5862.0,180.0086,180.2376,179.9987,180.148,5862.0
2025-04-30 13:00:00,180.98,181.0,180.71,180.71,5436.0,180.1878,180.2078,179.919,179.919,5436.0
2025-04-30 13:10:00,180.65,180.81,180.36,180.79,14717.0,179.8593,180.0186,179.5706,179.9987,14717.0
2025-04-30 13:20:00,180.79,181.12,180.75,181.12,5544.0,179.9987,180.3272,179.9589,180.3272,5544.0
2025-04-30 13:30:00,181.12,181.32,181.04,181.21,17673.0,180.3272,180.5264,180.2476,180.4168,17673.0
2025-04-30 13:40:00,181.15,181.28,181.15,181.21,42853.0,180.3571,180.4865,180.3571,180.4168,42853.0
2025-04-30 13:50:00,181.23,181.35,181.16,181.21,10505.0,180.4368,180.5562,180.3671,180.4168,10505.0
2025-04-30 14:00:00,181.14,181.8,181.04,181.41,38333.0,180.3471,181.0043,180.2476,180.616,38333.0
2025-04-30 14:10:00,181.41,181.58,181.31,181.45,10612.0,180.616,180.7852,180.5164,180.6558,10612.0
2025-04-30 14:20:00,181.47,181.5,180.98,181.12,21742.0,180.6757,180.7056,180.1878,180.3272,21742.0
2025-04-30 14:30:00,181.14,181.29,180.82,180.86,8561.0,180.3471,180.4965,180.0285,180.0684,8561.0
2025-04-30 14:40:00,180.76,181.07,180.69,181.04,62708.0,179.9688,180.2775,179.8991,180.2476,62708.0
2025-04-30 14:50:00,181.0,181.06,180.69,180.69,12135.0,180.2078,180.2675,179.8991,179.8991,12135.0
2025-04-30 15:00:00,180.82,180.95,180.79,180.92,15553.0,180.0285,180.158,179.9987,180.1281,15553.0
2025-04-30 15:10:00,180.9,181.16,180.89,181.06,12274.0,180.1082,180.3671,180.0982,180.2675,12274.0
2025-04-30 15:20:00,181.02,181.2,180.86,180.9,40254.0,180.2277,180.4069,180.0684,180.1082,40254.0
2025-04-30 15:30:00,180.89,180.91,180.66,180.74,29903.0,180.0982,180.1182,179.8692,179.9489,29903.0
2025-04-30 15:40:00,180.72,181.85,180.72,181.8,26196.0,179.929,181.054,179.929,181.0043,26196.0
2025-04-30 15:50:00,181.79,182.75,181.79,182.17,231472.0,180.9943,181.9501,180.9943,181.3726,231472.0
2025-05-01 09:30:00,182.14,182.27,181.29,182.06,130883.0,181.3428,181.4722,180.4965,181.2631,130883.0
2025-05-01 09:40:00,182.2,182.35,181.97,182.35,46208.0,181.4025,181.5519,181.1735,181.5519,46208.0
2025-05-01 09:50:00,182.37,182.7,182.05,182.16,34750.0,181.5718,181.9003,181.2532,181.3627,34750.0
2025-05-01 10:00:00,182.41,182.96,182.22,182.77,27662.0,181.6116,182.1592,181.4224,181.97,27662.0
2025-05-01 10:10:00,182.7,182.96,182.65,182.86,135219.0,181.9003,182.1592,181.8505,182.0596,135219.0
2025-05-01 10:20:00,182.9,183.16,182.84,183.09,13228.0,182.0994,182.3583,182.0397,182.2886,13228.0
2025-05-01 10:30:00,183.02,183.07,182.7,183.06,19582.0,182.2189,182.2687,181.9003,182.2587,19582.0
2025-05-01 10:40:00,183.17,183.18,182.98,183.14,38563.0,182.3683,182.3782,182.1791,182.3384,38563.0
2025-05-01 10:50:00,183.12,183.45,183.08,183.42,23336.0,182.3185,182.647,182.2787,182.6172,23336.0
2025-05-01 11:00:00,183.39,183.4,183.19,183.32,48707.0,182.5873,182.5973,182.3882,182.5176,48707.0
2025-05-01 11:10:00,183.32,183.41,183.27,183.36,33624.0,182.5176,182.6072,182.4678,182.5574,33624.0
2025-05-01 11:20:00,183.37,183.5,183.32,183.4,13206.0,182.5674,182.6968,182.5176,182.5973,13206.0
2025-05-01 11:30:00,183.34,183.37,183.16,183.2,12558.0,182.5375,182.5674,182.3583,182.3981,12558.0
2025-05-01 11:40:00,183.19,183.22,182.88,182.98,15038.0,182.3882,182.418,182.0795,182.1791,15038.0
2025-05-01 11:50:00,182.96,182.96,182.42,182.58,14104.0,182.1592,182.1592,181.6215,181.7808,14104.0
2025-05-01 12:00:00,182.56,182.7,182.41,182.69,23212.0,181.7609,181.9003,181.6116,181.8904,23212.0
2025-05-01 12:10:00,182.68,182.68,182.12,182.31,48158.0,181.8804,181.8804,181.3229,181.512,48158.0
2025-05-01 12:20:00,182.29,182.46,182.18,182.36,60218.0,181.4921,181.6614,181.3826,181.5618,60218.0
2025-05-01 12:30:00,182.31,182.55,182.31,182.47,36862.0,181.512,181.751,181.512,181.6713,36862.0
2025-05-01 12:40:00,182.45,182.47,182.18,182.2,16401.0,181.6514,181.6713,181.3826,181.4025,16401.0
2025-05-01 12:50:00,182.21,182.38,182.16,182.22,28997.0,181.4125,181.5817,181.3627,181.4224,28997.0
2025-05-01 13:00:00,182.26,182.75,182.23,182.74,19993.0,181.4622,181.9501,181.4324,181.9401,19993.0
2025-05-01 13:10:00,182.74,182.91,182.67,182.86,24069.0,181.9401,182.1094,181.8705,182.0596,24069.0
2025-05-01 13:20:00,182.85,182.88,182.62,182.7,6073.0,182.0497,182.0795,181.8207,181.9003,6073.0
2025-05-01 13:30:00,182.74,182.84,182.68,182.7,4620.0,181.9401,182.0397,181.8804,181.9003,4620.0
2025-05-01 13:40:00,182.69,182.69,182.35,182.5,24018.0,181.8904,181.8904,181.5519,181.7012,24018.0
2025-05-01 13:50:00,182.51,182.6,182.33,182.37,12793.0,181.7112,181.8008,181.5319,181.5718,12793.0
2025-05-01 14:00:00,182.39,182.77,182.39,182.77,6793.0,181.5917,181.97,181.5917,181.97,6793.0
2025-05-01 14:10:00,182.72,182.92,182.7,182.87,9274.0,181.9202,182.1194,181.9003,182.0696,9274.0
2025-05-01 14:20:00,182.87,182.88,182.59,182.8,21740.0,182.0696,182.0795,181.7908,181.9999,21740.0
2025-05-01 14:30:00,182.85,182.92,182.8,182.83,42897.0,182.0497,182.1194,181.9999,182.0298,42897.0
2025-05-01 14:40:00,182.86,183.0,182.81,182.87,19858.0,182.0596,182.199,182.0098,182.0696,19858.0
2025-05-01 14:50:00,182.88,182.88,182.74,182.77,20980.0,182.0795,182.0795,181.9401,181.97,20980.0
2025-05-01 15:00:00,182.79,182.9,182.72,182.77,13720.0,181.9899,182.0994,181.9202,181.97,13720.0
2025-05-01 15:10:00,182.67,182.86,182.59,182.78,27538.0,181.8705,182.0596,181.7908,181.98,27538.0
2025-05-01 15:20:00,182.81,182.98,182.81,182.98,25578.0,182.0098,182.1791,182.0098,182.1791,25578.0
2025-05-01 15:30:00,183.0,183.02,182.88,182.9,74676.0,182.199,182.2189,182.0795,182.0994,74676.0
2025-05-01 15:40:00,182.9,183.18,182.81,183.17,35864.0,182.0994,182.3782,182.0098,182.3683,35864.0
2025-05-01 15:50:00,183.17,183.21,181.91,182.08,118152.0,182.3683,182.4081,181.1138,181.283,118152.0
2025-05-02 09:30:00,184.11,184.79,184.11,184.61,63583.0,183.3041,183.9812,183.3041,183.802,63583.0
2025-05-02 09:40:00,184.61,184.63,184.06,184.15,110837.0,183.802,183.8219,183.2544,183.344,110837.0
2025-05-02 09:50:00,184.12,184.15,183.65,183.84,99290.0,183.3141,183.344,182.8462,183.0353,99290.0
2025-05-02 10:00:00,183.84,184.17,183.81,184.15,28228.0,183.0353,183.3639,183.0055,183.344,28228.0
2025-05-02 10:10:00,184.12,184.49,184.1,184.49,32379.0,183.3141,183.6825,183.2942,183.6825,32379.0
2025-05-02 10:20:00,184.4,184.66,184.24,184.63,47109.0,183.5929,183.8517,183.4336,183.8219,47109.0
2025-05-02 10:30:00,184.64,184.64,184.4,184.56,181235.0,183.8318,183.8318,183.5929,183.7522,181235.0
2025-05-02 10:40:00,184.56,184.58,184.3,184.43,48756.0,183.7522,183.7721,183.4933,183.6227,48756.0
2025-05-02 10:50:00,184.43,184.58,184.35,184.57,18580.0,183.6227,183.7721,183.5431,183.7621,18580.0
2025-05-02 11:00:00,184.6,184.64,184.36,184.37,26865.0,183.792,183.8318,183.5531,183.563,26865.0
2025-05-02 11:10:00,184.31,184.35,184.2,184.25,9303.0,183.5033,183.5431,183.3938,183.4435,9303.0
2025-05-02 11:20:00,184.23,184.25,183.87,183.87,10450.0,183.4236,183.4435,183.0652,183.0652,10450.0
2025-05-02 11:30:00,183.96,184.43,183.92,184.43,17339.0,183.1548,183.6227,183.115,183.6227,17339.0
2025-05-02 11:40:00,184.42,184.49,184.34,184.47,11882.0,183.6128,183.6825,183.5331,183.6626,11882.0
2025-05-02 11:50:00,184.44,184.56,184.33,184.49,41543.0,183.6327,183.7522,183.5232,183.6825,41543.0
2025-05-02 12:00:00,184.51,184.97,184.48,184.81,165073.0,183.7024,184.1604,183.6725,184.0011,165073.0
2025-05-02 12:10:00,184.81,184.96,184.81,184.93,5283.0,184.0011,184.1504,184.0011,184.1206,5283.0
2025-05-02 12:20:00,184.96,184.98,184.81,184.81,14982.0,184.1504,184.1703,184.0011,184.0011,14982.0
2025-05-02 12:30:00,184.91,185.1,184.86,185.07,27953.0,184.1006,184.2898,184.0509,184.2599,27953.0
2025-05-02 12:40:00,185.05,185.05,184.88,184.93,5546.0,184.24,184.24,184.0708,184.1206,5546.0
2025-05-02 12:50:00,184.94,184.98,184.87,184.9,16380.0,184.1305,184.1703,184.0608,184.0907,16380.0
2025-05-02 13:00:00,184.93,184.97,184.86,184.86,8007.0,184.1206,184.1604,184.0509,184.0509,8007.0
2025-05-02 13:10:00,184.81,184.84,184.68,184.77,7796.0,184.0011,184.031,183.8717,183.9613,7796.0
2025-05-02 13:20:00,184.79,184.92,184.65,184.77,10961.0,183.9812,184.1106,183.8418,183.9613,10961.0
2025-05-02 13:30:00,184.78,184.86,184.69,184.8,24203.0,183.9712,184.0509,183.8816,183.9911,24203.0
2025-05-02 13:40:00,184.8,184.99,184.73,184.87,16557.0,183.9911,184.1803,183.9214,184.0608,16557.0
2025-05-02 13:50:00,184.93,184.98,184.88,184.88,4865.0,184.1206,184.1703,184.0708,184.0708,4865.0
2025-05-02 14:00:00,184.88,185.06,184.88,185.03,14329.0,184.0708,184.25,184.0708,184.2201,14329.0
2025-05-02 14:10:00,185.0,185.16,185.0,185.09,23354.0,184.1903,184.3496,184.1903,184.2799,23354.0
2025-05-02 14:20:00,185.07,185.13,185.02,185.11,26070.0,184.2599,184.3197,184.2102,184.2998,26070.0
2025-05-02 14:30:00,185.13,185.28,185.11,185.18,42837.0,184.3197,184.469,184.2998,184.3695,42837.0
2025-05-02 14:40:00,185.22,185.24,184.91,184.92,12811.0,184.4093,184.4292,184.1006,184.1106,12811.0
2025-05-02 14:50:00,184.89,185.13,184.82,185.05,22033.0,184.0807,184.3197,184.011,184.24,22033.0
2025-05-02 15:00:00,185.01,185.04,184.8,185.03,9276.0,184.2002,184.2301,183.9911,184.2201,9276.0
2025-05-02 15:10:00,185.01,185.22,184.89,185.21,13462.0,184.2002,184.4093,184.0807,184.3993,13462.0
2025-05-02 15:20:00,185.2,185.4,185.19,185.32,47815.0,184.3894,184.5885,184.3794,184.5089,47815.0
2025-05-02 15:30:00,185.3,185.37,185.18,185.34,38070.0,184.4889,184.5586,184.3695,184.5288,38070.0
2025-05-02 15:40:00,185.31,185.38,184.9,184.92,39293.0,184.4989,184.5686,184.0907,184.1106,39293.0
2025-05-02 15:50:00,184.92,185.29,184.88,184.92,101065.0,184.1106,184.479,184.0708,184.1106,101065.0
2025-05-05 09:30:00,183.76,183.83,183.33,183.5,61290.0,182.9557,183.0254,182.5276,182.6968,61290.0
2025-05-05 09:40:00,183.51,183.58,183.28,183.52,30413.0,182.7068,182.7765,182.4778,182.7167,30413.0
2025-05-05 09:50:00,183.46,183.8,183.25,183.78,30803.0,182.657,182.9955,182.4479,182.9756,30803.0
2025-05-05 10:00:00,183.77,184.06,183.62,183.94,54528.0,182.9656,183.2544,182.8163,183.1349,54528.0
2025-05-05 10:10:00,183.94,184.17,183.89,184.12,124195.0,183.1349,183.3639,183.0851,183.3141,124195.0
2025-05-05 10:20:00,184.14,184.29,184.04,184.27,73881.0,183.334,183.4834,183.2345,183.4634,73881.0
2025-05-05 10:30:00,184.27,184.58,184.21,184.53,21325.0,183.4634,183.7721,183.4037,183.7223,21325.0
2025-05-05 10:40:00,184.53,184.69,184.53,184.64,56349.0,183.7223,183.8816,183.7223,183.8318,56349.0
2025-05-05 10:50:00,184.62,184.75,184.54,184.71,47746.0,183.8119,183.9413,183.7323,183.9015,47746.0
2025-05-05 11:00:00,184.71,184.79,184.59,184.64,530622.0,183.9015,183.9812,183.782,183.8318,530622.0
2025-05-05 11:10:00,184.64,184.78,184.63,184.69,37295.0,183.8318,183.9712,183.8219,183.8816,37295.0
2025-05-05 11:20:00,184.72,184.83,184.68,184.72,9811.0,183.9115,184.021,183.8717,183.9115,9811.0
2025-05-05 11:30:00,184.7,184.77,184.5,184.5,10116.0,183.8916,183.9613,183.6924,183.6924,10116.0
2025-05-05 11:40:00,184.49,184.83,184.49,184.74,17501.0,183.6825,184.021,183.6825,183.9314,17501.0
2025-05-05 11:50:00,184.82,184.93,184.81,184.89,357833.0,184.011,184.1206,184.0011,184.0807,357833.0
2025-05-05 12:00:00,184.85,185.06,184.85,184.92,16473.0,184.0409,184.25,184.0409,184.1106,16473.0
2025-05-05 12:10:00,184.97,185.03,184.93,184.96,16053.0,184.1604,184.2201,184.1206,184.1504,16053.0
2025-05-05 12:20:00,184.96,184.99,184.83,184.92,13403.0,184.1504,184.1803,184.021,184.1106,13403.0
2025-05-05 12:30:00,184.9,184.9,184.78,184.8,16052.0,184.0907,184.0907,183.9712,183.9911,16052.0
2025-05-05 12:40:00,184.88,184.92,184.84,184.86,5751.0,184.0708,184.1106,184.031,184.0509,5751.0
2025-05-05 12:50:00,184.91,184.92,184.78,184.79,18967.0,184.1006,184.1106,183.9712,183.9812,18967.0
2025-05-05 13:00:00,184.74,184.76,184.67,184.71,63048.0,183.9314,183.9513,183.8617,183.9015,63048.0
2025-05-05 13:10:00,184.69,184.74,184.49,184.57,20960.0,183.8816,183.9314,183.6825,183.7621,20960.0
2025-05-05 13:20:00,184.55,184.55,184.44,184.49,6989.0,183.7422,183.7422,183.6327,183.6825,6989.0
2025-05-05 13:30:00,184.44,184.74,184.43,184.72,49873.0,183.6327,183.9314,183.6227,183.9115,49873.0
2025-05-05 13:40:00,184.73,184.85,184.7,184.85,9788.0,183.9214,184.0409,183.8916,184.0409,9788.0
2025-05-05 13:50:00,184.87,184.89,184.76,184.76,9473.0,184.0608,184.0807,183.9513,183.9513,9473.0
2025-05-05 14:00:00,184.77,184.9,184.77,184.87,6966.0,183.9613,184.0907,183.9613,184.0608,6966.0
2025-05-05 14:10:00,184.87,184.97,184.85,184.89,42704.0,184.0608,184.1604,184.0409,184.0807,42704.0
2025-05-05 14:20:00,184.89,184.99,184.89,184.92,15059.0,184.0807,184.1803,184.0807,184.1106,15059.0
2025-05-05 14:30:00,184.93,185.0,184.93,185.0,11574.0,184.1206,184.1903,184.1206,184.1903,11574.0
2025-05-05 14:40:00,185.0,185.04,184.91,184.91,38111.0,184.1903,184.2301,184.1006,184.1006,38111.0
2025-05-05 14:50:00,184.94,184.96,184.75,184.8,10884.0,184.1305,184.1504,183.9413,183.9911,10884.0
2025-05-05 15:00:00,184.77,184.81,184.61,184.69,18801.0,183.9613,184.0011,183.802,183.8816,18801.0
2025-05-05 15:10:00,184.68,184.72,184.61,184.62,70018.0,183.8717,183.9115,183.802,183.8119,70018.0
2025-05-05 15:20:00,184.59,184.6,184.36,184.42,52315.0,183.782,183.792,183.5531,183.6128,52315.0
2025-05-05 15:30:00,184.43,184.54,184.4,184.5,13339.0,183.6227,183.7323,183.5929,183.6924,13339.0
2025-05-05 15:40:00,184.47,184.5,184.18,184.29,23834.0,183.6626,183.6924,183.3738,183.4834,23834.0
2025-05-05 15:50:00,184.27,184.34,184.0,184.13,41051.0,183.4634,183.5331,183.1946,183.3241,41051.0
2025-05-06 09:30:00,182.86,183.31,182.64,183.21,44474.0,182.0596,182.5077,181.8406,182.4081,44474.0
2025-05-06 09:40:00,183.15,183.23,182.63,182.65,25222.0,182.3484,182.428,181.8306,181.8505,25222.0
2025-05-06 09:50:00,182.65,182.73,182.36,182.72,18082.0,181.8505,181.9302,181.5618,181.9202,18082.0
2025-05-06 10:00:00,182.65,182.95,182.63,182.94,25661.0,181.8505,182.1492,181.8306,182.1393,25661.0
2025-05-06 10:10:00,182.94,183.4,182.94,183.4,27727.0,182.1393,182.5973,182.1393,182.5973,27727.0
2025-05-06 10:20:00,183.41,183.61,183.41,183.53,81497.0,182.6072,182.8063,182.6072,182.7267,81497.0
2025-05-06 10:30:00,183.56,183.67,183.46,183.54,40155.0,182.7566,182.8661,182.657,182.7366,40155.0
2025-05-06 10:40:00,183.54,183.72,183.41,183.64,12916.0,182.7366,182.9159,182.6072,182.8362,12916.0
2025-05-06 10:50:00,183.59,183.68,183.47,183.63,9692.0,182.7864,182.876,182.6669,182.8262,9692.0
2025-05-06 11:00:00,183.74,183.83,183.67,183.67,8006.0,182.9358,183.0254,182.8661,182.8661,8006.0
2025-05-06 11:10:00,183.63,183.72,183.6,183.63,12112.0,182.8262,182.9159,182.7964,182.8262,12112.0
2025-05-06 11:20:00,183.71,183.92,183.7,183.89,5518.0,182.9059,183.115,182.8959,183.0851,5518.0
2025-05-06 11:30:00,183.87,183.92,183.79,183.88,5821.0,183.0652,183.115,182.9855,183.0752,5821.0
2025-05-06 11:40:00,183.88,183.88,183.57,183.69,28185.0,183.0752,183.0752,182.7665,182.886,28185.0
2025-05-06 11:50:00,183.64,183.64,183.45,183.45,9594.0,182.8362,182.8362,182.647,182.647,9594.0
2025-05-06 12:00:00,183.46,183.58,183.45,183.46,17948.0,182.657,182.7765,182.647,182.657,17948.0
2025-05-06 12:10:00,183.44,184.2,183.44,184.0,69337.0,182.6371,183.3938,182.6371,183.1946,69337.0
2025-05-06 12:20:00,184.01,184.01,183.46,183.5,23130.0,183.2046,183.2046,182.657,182.6968,23130.0
2025-05-06 12:30:00,183.52,183.68,183.51,183.52,15440.0,182.7167,182.876,182.7068,182.7167,15440.0
2025-05-06 12:40:00,183.58,183.58,183.13,183.13,10533.0,182.7765,182.7765,182.3284,182.3284,10533.0
2025-05-06 12:50:00,183.09,183.13,182.91,182.91,8931.0,182.2886,182.3284,182.1094,182.1094,8931.0
2025-05-06 13:00:00,182.95,183.2,182.93,183.19,7841.0,182.1492,182.3981,182.1293,182.3882,7841.0
2025-05-06 13:10:00,183.28,183.37,183.24,183.34,5389.0,182.4778,182.5674,182.438,182.5375,5389.0
2025-05-06 13:20:00,183.34,183.35,183.05,183.07,69996.0,182.5375,182.5475,182.2488,182.2687,69996.0
2025-05-06 13:30:00,183.2,183.2,182.96,182.96,27479.0,182.3981,182.3981,182.1592,182.1592,27479.0
2025-05-06 13:40:00,182.91,182.91,182.72,182.73,13518.0,182.1094,182.1094,181.9202,181.9302,13518.0
2025-05-06 13:50:00,182.72,182.83,182.64,182.66,27312.0,181.9202,182.0298,181.8406,181.8605,27312.0
2025-05-06 14:00:00,182.69,182.98,182.69,182.89,33857.0,181.8904,182.1791,181.8904,182.0895,33857.0
2025-05-06 14:10:00,182.9,183.02,182.76,183.02,24846.0,182.0994,182.2189,181.9601,182.2189,24846.0
2025-05-06 14:20:00,183.02,183.33,183.02,183.33,7677.0,182.2189,182.5276,182.2189,182.5276,7677.0
2025-05-06 14:30:00,183.34,183.39,183.28,183.33,32353.0,182.5375,182.5873,182.4778,182.5276,32353.0
2025-05-06 14:40:00,183.37,183.46,183.31,183.41,10085.0,182.5674,182.657,182.5077,182.6072,10085.0
2025-05-06 14:50:00,183.37,183.56,183.28,183.56,15254.0,182.5674,182.7566,182.4778,182.7566,15254.0
2025-05-06 15:00:00,183.54,183.54,183.27,183.32,4177.0,182.7366,182.7366,182.4678,182.5176,4177.0
2025-05-06 15:10:00,183.31,183.4,183.27,183.29,6640.0,182.5077,182.5973,182.4678,182.4877,6640.0
2025-05-06 15:20:00,183.26,183.42,183.23,183.39,29376.0,182.4579,182.6172,182.428,182.5873,29376.0
2025-05-06 15:30:00,183.4,183.53,183.37,183.4,19700.0,182.5973,182.7267,182.5674,182.5973,19700.0
2025-05-06 15:40:00,183.39,183.53,183.39,183.46,29551.0,182.5873,182.7267,182.5873,182.657,29551.0
2025-05-06 15:50:00,183.47,183.47,182.89,182.96,54001.0,182.6669,182.6669,182.0895,182.1592,54001.0
2025-05-07 09:30:00,183.62,183.8,183.37,183.57,81268.0,182.8163,182.9955,182.5674,182.7665,81268.0
2025-05-07 09:40:00,183.66,183.9,183.52,183.56,39381.0,182.8561,183.0951,182.7167,182.7566,39381.0
2025-05-07 09:50:00,183.55,184.05,183.54,184.02,14036.0,182.7466,183.2444,182.7366,183.2145,14036.0
2025-05-07 10:00:00,183.98,184.02,183.9,183.93,29124.0,183.1747,183.2145,183.0951,183.1249,29124.0
2025-05-07 10:10:00,183.91,183.94,183.62,183.73,24076.0,183.105,183.1349,182.8163,182.9258,24076.0
2025-05-07 10:20:00,183.73,183.75,183.53,183.63,110637.0,182.9258,182.9457,182.7267,182.8262,110637.0
2025-05-07 10:30:00,183.64,183.7,183.55,183.68,36408.0,182.8362,182.8959,182.7466,182.876,36408.0
2025-05-07 10:40:00,183.71,183.8,183.65,183.74,10234.0,182.9059,182.9955,182.8462,182.9358,10234.0
2025-05-07 10:50:00,183.71,183.74,183.35,183.53,30346.0,182.9059,182.9358,182.5475,182.7267,30346.0
2025-05-07 11:00:00,183.54,183.75,183.43,183.71,18303.0,182.7366,182.9457,182.6271,182.9059,18303.0
2025-05-07 11:10:00,183.7,183.72,183.49,183.61,8912.0,182.8959,182.9159,182.6869,182.8063,8912.0
2025-05-07 11:20:00,183.62,183.93,183.58,183.91,6396.0,182.8163,183.1249,182.7765,183.105,6396.0
2025-05-07 11:30:00,183.97,184.07,183.94,184.05,12771.0,183.1648,183.2643,183.1349,183.2444,12771.0
2025-05-07 11:40:00,184.08,184.19,183.85,183.85,12897.0,183.2743,183.3838,183.0453,183.0453,12897.0
2025-05-07 11:50:00,183.9,184.17,183.87,184.14,5737.0,183.0951,183.3639,183.0652,183.334,5737.0
2025-05-07 12:00:00,184.12,184.22,184.09,184.19,8585.0,183.3141,183.4137,183.2842,183.3838,8585.0
2025-05-07 12:10:00,184.22,184.37,184.2,184.37,27677.0,183.4137,183.563,183.3938,183.563,27677.0
2025-05-07 12:20:00,184.38,184.38,184.03,184.03,7092.0,183.573,183.573,183.2245,183.2245,7092.0
2025-05-07 12:30:00,184.0,184.2,183.99,184.2,7485.0,183.1946,183.3938,183.1847,183.3938,7485.0
2025-05-07 12:40:00,184.22,184.37,184.22,184.34,12430.0,183.4137,183.563,183.4137,183.5331,12430.0
2025-05-07 12:50:00,184.37,184.62,184.33,184.57,6420.0,183.563,183.8119,183.5232,183.7621,6420.0
2025-05-07 13:00:00,184.58,184.69,184.58,184.66,7647.0,183.7721,183.8816,183.7721,183.8517,7647.0
2025-05-07 13:10:00,184.69,184.76,184.63,184.65,3835.0,183.8816,183.9513,183.8219,183.8418,3835.0
2025-05-07 13:20:00,184.61,184.67,184.51,184.53,5026.0,183.802,183.8617,183.7024,183.7223,5026.0
2025-05-07 13:30:00,184.51,184.53,184.21,184.26,5585.0,183.7024,183.7223,183.4037,183.4535,5585.0
2025-05-07 13:40:00,184.22,184.31,184.21,184.29,4483.0,183.4137,183.5033,183.4037,183.4834,4483.0
2025-05-07 13:50:00,184.29,184.3,183.76,183.85,32989.0,183.4834,183.4933,182.9557,183.0453,32989.0
2025-05-07 14:00:00,183.85,184.23,183.02,183.19,45884.0,183.0453,183.4236,182.2189,182.3882,45884.0
2025-05-07 14:10:00,183.18,183.41,183.08,183.3,36952.0,182.3782,182.6072,182.2787,182.4977,36952.0
2025-05-07 14:20:00,183.4,183.66,183.32,183.51,34513.0,182.5973,182.8561,182.5176,182.7068,34513.0
2025-05-07 14:30:00,183.51,184.22,183.43,184.18,46246.0,182.7068,183.4137,182.6271,183.3738,46246.0
2025-05-07 14:40:00,184.2,184.29,183.36,183.56,26521.0,183.3938,183.4834,182.5574,182.7566,26521.0
2025-05-07 14:50:00,183.58,184.5,183.39,184.35,33534.0,182.7765,183.6924,182.5873,183.5431,33534.0
2025-05-07 15:00:00,184.33,184.35,184.02,184.26,11593.0,183.5232,183.5431,183.2145,183.4535,11593.0
2025-05-07 15:10:00,184.26,184.26,183.86,184.15,14229.0,183.4535,183.4535,183.0552,183.344,14229.0
2025-05-07 15:20:00,184.22,184.22,183.37,183.38,25164.0,183.4137,183.4137,182.5674,182.5773,25164.0
2025-05-07 15:30:00,183.36,183.66,183.21,183.53,40725.0,182.5574,182.8561,182.4081,182.7267,40725.0
2025-05-07 15:40:00,183.62,184.59,183.56,183.78,72472.0,182.8163,183.782,182.7566,182.9756,72472.0
2025-05-07 15:50:00,183.76,184.09,183.45,183.88,110362.0,182.9557,183.2842,182.647,183.0752,110362.0
2025-05-08 09:30:00,185.0,185.06,184.75,184.84,57820.0,184.1903,184.25,183.9413,184.031,57820.0
2025-05-08 09:40:00,184.84,185.05,184.84,184.91,17925.0,184.031,184.24,184.031,184.1006,17925.0
2025-05-08 09:50:00,184.89,185.04,184.89,185.01,44304.0,184.0807,184.2301,184.0807,184.2002,44304.0
2025-05-08 10:00:00,184.97,185.14,184.81,184.82,23542.0,184.1604,184.3296,184.0011,184.011,23542.0
2025-05-08 10:10:00,184.76,184.88,184.59,184.83,17010.0,183.9513,184.0708,183.782,184.021,17010.0
2025-05-08 10:20:00,184.89,185.33,184.85,185.31,35912.0,184.0807,184.5188,184.0409,184.4989,35912.0
2025-05-08 10:30:00,185.29,185.56,185.05,185.07,641048.0,184.479,184.7478,184.24,184.2599,641048.0
2025-05-08 10:40:00,184.97,185.12,184.89,184.9,43253.0,184.1604,184.3097,184.0807,184.0907,43253.0
2025-05-08 10:50:00,184.9,185.13,184.47,184.7,31521.0,184.0907,184.3197,183.6626,183.8916,31521.0
2025-05-08 11:00:00,184.6,185.01,184.5,185.0,71704.0,183.792,184.2002,183.6924,184.1903,71704.0
2025-05-08 11:10:00,185.01,185.28,184.92,185.24,82111.0,184.2002,184.469,184.1106,184.4292,82111.0
2025-05-08 11:20:00,185.26,185.9,185.26,185.67,101535.0,184.4491,185.0863,184.4491,184.8573,101535.0
2025-05-08 11:30:00,185.69,185.92,185.47,185.92,38938.0,184.8772,185.1062,184.6582,185.1062,38938.0
2025-05-08 11:40:00,185.94,186.6,185.94,186.56,53207.0,185.1261,185.7832,185.1261,185.7434,53207.0
2025-05-08 11:50:00,186.58,186.59,186.22,186.25,63061.0,185.7633,185.7733,185.4049,185.4348,63061.0
2025-05-08 12:00:00,186.28,186.46,186.28,186.44,26843.0,185.4647,185.6439,185.4647,185.6239,26843.0
2025-05-08 12:10:00,186.49,186.62,186.31,186.54,462012.0,185.6737,185.8032,185.4945,185.7235,462012.0
2025-05-08 12:20:00,186.61,186.61,186.35,186.37,59744.0,185.7932,185.7932,185.5343,185.5543,59744.0
2025-05-08 12:30:00,186.36,186.58,186.36,186.58,95538.0,185.5443,185.7633,185.5443,185.7633,95538.0
2025-05-08 12:40:00,186.54,186.8,186.54,186.8,16974.0,185.7235,185.9824,185.7235,185.9824,16974.0
2025-05-08 12:50:00,186.79,186.88,186.79,186.8,22812.0,185.9724,186.062,185.9724,185.9824,22812.0
2025-05-08 13:00:00,186.84,186.84,186.57,186.58,25486.0,186.0222,186.0222,185.7534,185.7633,25486.0
2025-05-08 13:10:00,186.54,186.54,186.44,186.5,20701.0,185.7235,185.7235,185.6239,185.6837,20701.0
2025-05-08 13:20:00,186.4,186.57,186.4,186.44,8412.0,185.5841,185.7534,185.5841,185.6239,8412.0
2025-05-08 13:30:00,186.47,186.53,186.2,186.34,13565.0,185.6538,185.7136,185.385,185.5244,13565.0
2025-05-08 13:40:00,186.34,186.35,186.12,186.18,105349.0,185.5244,185.5343,185.3054,185.3651,105349.0
2025-05-08 13:50:00,186.17,186.23,185.86,185.89,14530.0,185.3551,185.4149,185.0465,185.0764,14530.0
2025-05-08 14:00:00,185.83,186.06,185.83,186.05,18024.0,185.0166,185.2456,185.0166,185.2357,18024.0
2025-05-08 14:10:00,186.08,186.2,185.98,186.1,54923.0,185.2655,185.385,185.166,185.2854,54923.0
2025-05-08 14:20:00,186.14,186.18,185.92,185.92,5337.0,185.3253,185.3651,185.1062,185.1062,5337.0
2025-05-08 14:30:00,185.93,186.17,185.92,186.08,57958.0,185.1162,185.3551,185.1062,185.2655,57958.0
2025-05-08 14:40:00,186.09,186.22,186.09,186.17,29979.0,185.2755,185.4049,185.2755,185.3551,29979.0
2025-05-08 14:50:00,186.13,186.15,186.0,186.02,36685.0,185.3153,185.3352,185.1859,185.2058,36685.0
2025-05-08 15:00:00,186.01,186.03,185.78,185.82,26903.0,185.1958,185.2157,184.9668,185.0067,26903.0
2025-05-08 15:10:00,185.8,185.88,185.74,185.88,30585.0,184.9868,185.0664,184.927,185.0664,30585.0
2025-05-08 15:20:00,185.9,186.24,185.9,186.17,116760.0,185.0863,185.4248,185.0863,185.3551,116760.0
2025-05-08 15:30:00,186.18,186.2,185.96,185.97,67502.0,185.3651,185.385,185.1461,185.156,67502.0
2025-05-08 15:40:00,185.96,185.97,185.64,185.69,81200.0,185.1461,185.156,184.8275,184.8772,81200.0
2025-05-08 15:50:00,185.7,185.74,184.99,185.09,113544.0,184.8872,184.927,184.1803,184.2799,113544.0
2025-05-09 09:30:00,185.51,185.76,185.46,185.46,77777.0,184.698,184.9469,184.6482,184.6482,77777.0
2025-05-09 09:40:00,185.5,185.52,185.31,185.35,44405.0,184.6881,184.708,184.4989,184.5387,44405.0
2025-05-09 09:50:00,185.36,185.55,185.24,185.51,23425.0,184.5487,184.7378,184.4292,184.698,23425.0
2025-05-09 10:00:00,185.5,185.65,185.44,185.64,16652.0,184.6881,184.8374,184.6283,184.8275,16652.0
2025-05-09 10:10:00,185.65,185.65,185.24,185.24,39227.0,184.8374,184.8374,184.4292,184.4292,39227.0
2025-05-09 10:20:00,185.23,185.23,184.83,184.94,13253.0,184.4192,184.4192,184.021,184.1305,13253.0
2025-05-09 10:30:00,185.01,185.06,184.68,184.88,15252.0,184.2002,184.25,183.8717,184.0708,15252.0
2025-05-09 10:40:00,184.86,185.15,184.86,185.1,89930.0,184.0509,184.3396,184.0509,184.2898,89930.0
2025-05-09 10:50:00,185.09,185.14,184.93,185.04,52350.0,184.2799,184.3296,184.1206,184.2301,52350.0
2025-05-09 11:00:00,185.03,185.19,184.99,185.15,19421.0,184.2201,184.3794,184.1803,184.3396,19421.0
2025-05-09 11:10:00,185.13,185.13,184.84,184.95,13734.0,184.3197,184.3197,184.031,184.1405,13734.0
2025-05-09 11:20:00,184.88,185.06,184.85,185.06,653583.0,184.0708,184.25,184.0409,184.25,653583.0
2025-05-09 11:30:00,185.0,185.18,184.86,185.07,10019.0,184.1903,184.3695,184.0509,184.2599,10019.0
2025-05-09 11:40:00,185.03,185.14,184.98,185.14,13101.0,184.2201,184.3296,184.1703,184.3296,13101.0
2025-05-09 11:50:00,185.11,185.3,185.09,185.26,71161.0,184.2998,184.4889,184.2799,184.4491,71161.0
2025-05-09 12:00:00,185.29,185.29,184.91,184.96,37102.0,184.479,184.479,184.1006,184.1504,37102.0
2025-05-09 12:10:00,184.97,185.1,184.83,185.04,44434.0,184.1604,184.2898,184.021,184.2301,44434.0
2025-05-09 12:20:00,185.06,185.1,184.86,184.87,9981.0,184.25,184.2898,184.0509,184.0608,9981.0
2025-05-09 12:30:00,184.85,184.99,184.74,184.89,7221.0,184.0409,184.1803,183.9314,184.0807,7221.0
2025-05-09 12:40:00,184.89,184.91,184.64,184.64,12819.0,184.0807,184.1006,183.8318,183.8318,12819.0
2025-05-09 12:50:00,184.66,184.79,184.61,184.66,94602.0,183.8517,183.9812,183.802,183.8517,94602.0
2025-05-09 13:00:00,184.71,184.78,184.61,184.78,1582.0,183.9015,183.9712,183.802,183.9712,1582.0
2025-05-09 13:10:00,184.78,184.99,184.74,184.97,4952.0,183.9712,184.1803,183.9314,184.1604,4952.0
2025-05-09 13:20:00,184.96,185.05,184.64,184.98,39246.0,184.1504,184.24,183.8318,184.1703,39246.0
2025-05-09 13:30:00,185.01,185.15,184.91,185.15,6826.0,184.2002,184.3396,184.1006,184.3396,6826.0
2025-05-09 13:40:00,185.11,185.32,185.11,185.31,15795.0,184.2998,184.5089,184.2998,184.4989,15795.0
2025-05-09 13:50:00,185.3,185.38,185.14,185.33,104753.0,184.4889,184.5686,184.3296,184.5188,104753.0
2025-05-09 14:00:00,185.33,185.35,185.14,185.14,33734.0,184.5188,184.5387,184.3296,184.3296,33734.0
2025-05-09 14:10:00,185.14,185.25,185.01,185.08,18441.0,184.3296,184.4392,184.2002,184.2699,18441.0
2025-05-09 14:20:00,185.08,185.17,185.03,185.03,17569.0,184.2699,184.3595,184.2201,184.2201,17569.0
2025-05-09 14:30:00,185.03,185.14,185.03,185.09,22126.0,184.2201,184.3296,184.2201,184.2799,22126.0
2025-05-09 14:40:00,185.14,185.27,185.11,185.23,18363.0,184.3296,184.4591,184.2998,184.4192,18363.0
2025-05-09 14:50:00,185.23,185.29,185.18,185.22,9996.0,184.4192,184.479,184.3695,184.4093,9996.0
2025-05-09 15:00:00,185.22,185.5,185.22,185.46,17197.0,184.4093,184.6881,184.4093,184.6482,17197.0
2025-05-09 15:10:00,185.47,185.5,185.31,185.39,32657.0,184.6582,184.6881,184.4989,184.5785,32657.0
2025-05-09 15:20:00,185.39,185.39,185.17,185.17,20231.0,184.5785,184.5785,184.3595,184.3595,20231.0
2025-05-09 15:30:00,185.19,185.25,185.03,185.14,16718.0,184.3794,184.4392,184.2201,184.3296,16718.0
2025-05-09 15:40:00,185.11,185.11,184.89,184.97,10853.0,184.2998,184.2998,184.0807,184.1604,10853.0
2025-05-09 15:50:00,185.04,185.15,184.88,184.95,38664.0,184.2301,184.3396,184.0708,184.1405,38664.0
2025-05-12 09:30:00,189.07,189.11,188.71,189.04,67887.0,188.2424,188.2823,187.884,188.2126,67887.0
2025-05-12 09:40:00,189.08,189.17,188.87,188.98,45595.0,188.2524,188.342,188.0433,188.1528,45595.0
2025-05-12 09:50:00,188.98,189.23,188.72,188.75,31373.0,188.1528,188.4017,187.894,187.9238,31373.0
2025-05-12 10:00:00,188.77,189.02,188.63,188.69,35583.0,187.9438,188.1927,187.8044,187.8641,35583.0
2025-05-12 10:10:00,188.62,189.04,188.62,188.84,21581.0,187.7944,188.2126,187.7944,188.0134,21581.0
2025-05-12 10:20:00,188.79,188.82,188.17,188.23,90536.0,187.9637,187.9935,187.3464,187.4061,90536.0
2025-05-12 10:30:00,188.26,188.37,187.97,188.37,57910.0,187.436,187.5455,187.1473,187.5455,57910.0
2025-05-12 10:40:00,188.34,188.69,188.3,188.69,217296.0,187.5156,187.8641,187.4758,187.8641,217296.0
2025-05-12 10:50:00,188.7,188.87,188.46,188.47,29329.0,187.8741,188.0433,187.6351,187.6451,29329.0
2025-05-12 11:00:00,188.44,188.61,188.4,188.4,24152.0,187.6152,187.7845,187.5754,187.5754,24152.0
2025-05-12 11:10:00,188.39,188.64,188.39,188.43,91499.0,187.5654,187.8143,187.5654,187.6052,91499.0
2025-05-12 11:20:00,188.42,188.48,188.01,188.13,833712.0,187.5953,187.655,187.1871,187.3066,833712.0
2025-05-12 11:30:00,188.15,188.36,188.13,188.13,373789.0,187.3265,187.5355,187.3066,187.3066,373789.0
2025-05-12 11:40:00,188.05,188.14,188.01,188.01,11548.0,187.2269,187.3165,187.1871,187.1871,11548.0
2025-05-12 11:50:00,188.03,188.06,187.88,187.93,44936.0,187.207,187.2369,187.0576,187.1074,44936.0
2025-05-12 12:00:00,187.96,188.19,187.91,188.12,15914.0,187.1373,187.3663,187.0875,187.2966,15914.0
2025-05-12 12:10:00,188.19,188.2,188.06,188.11,9173.0,187.3663,187.3762,187.2369,187.2866,9173.0
2025-05-12 12:20:00,188.09,188.36,188.08,188.24,8125.0,187.2667,187.5355,187.2568,187.4161,8125.0
2025-05-12 12:30:00,188.24,188.34,188.2,188.32,451138.0,187.4161,187.5156,187.3762,187.4957,451138.0
2025-05-12 12:40:00,188.31,188.59,188.3,188.54,37600.0,187.4858,187.7645,187.4758,187.7148,37600.0
2025-05-12 12:50:00,188.56,188.77,188.56,188.77,107672.0,187.7347,187.9438,187.7347,187.9438,107672.0
2025-05-12 13:00:00,188.78,189.12,188.76,189.08,13374.0,187.9537,188.2922,187.9338,188.2524,13374.0
2025-05-12 13:10:00,189.06,189.06,188.84,188.88,10636.0,188.2325,188.2325,188.0134,188.0533,10636.0
2025-05-12 13:20:00,188.77,188.78,188.68,188.73,4976.0,187.9438,187.9537,187.8541,187.9039,4976.0
2025-05-12 13:30:00,188.8,188.86,188.66,188.79,4334.0,187.9736,188.0334,187.8342,187.9637,4334.0
2025-05-12 13:40:00,188.77,188.81,188.7,188.72,33709.0,187.9438,187.9836,187.8741,187.894,33709.0
2025-05-12 13:50:00,188.73,188.79,188.66,188.66,16844.0,187.9039,187.9637,187.8342,187.8342,16844.0
2025-05-12 14:00:00,188.66,188.89,188.66,188.8,38230.0,187.8342,188.0632,187.8342,187.9736,38230.0
2025-05-12 14:10:00,188.79,188.84,188.64,188.84,32214.0,187.9637,188.0134,187.8143,188.0134,32214.0
2025-05-12 14:20:00,188.85,188.87,188.67,188.76,10083.0,188.0234,188.0433,187.8442,187.9338,10083.0
2025-05-12 14:30:00,188.76,188.9,188.76,188.86,20871.0,187.9338,188.0732,187.9338,188.0334,20871.0
2025-05-12 14:40:00,188.89,188.91,188.72,188.72,21242.0,188.0632,188.0831,187.894,187.894,21242.0
2025-05-12 14:50:00,188.76,188.76,188.63,188.65,37614.0,187.9338,187.9338,187.8044,187.8243,37614.0
2025-05-12 15:00:00,188.66,188.86,188.56,188.82,27831.0,187.8342,188.0334,187.7347,187.9935,27831.0
2025-05-12 15:10:00,188.82,188.85,188.63,188.77,36291.0,187.9935,188.0234,187.8044,187.9438,36291.0
2025-05-12 15:20:00,188.75,188.81,188.7,188.7,24288.0,187.9238,187.9836,187.8741,187.8741,24288.0
2025-05-12 15:30:00,188.72,188.85,188.67,188.7,20166.0,187.894,188.0234,187.8442,187.8741,20166.0
2025-05-12 15:40:00,188.69,188.69,188.5,188.63,55456.0,187.8641,187.8641,187.6749,187.8044,55456.0
2025-05-12 15:50:00,188.65,189.03,188.57,189.0,142707.0,187.8243,188.2026,187.7446,188.1727,142707.0
2025-05-13 09:30:00,188.95,188.97,188.49,188.89,163971.0,188.123,188.1429,187.665,188.0632,163971.0
2025-05-13 09:40:00,188.87,189.0,188.71,188.72,42395.0,188.0433,188.1727,187.884,187.894,42395.0
2025-05-13 09:50:00,188.73,188.8,188.52,188.7,58496.0,187.9039,187.9736,187.6948,187.8741,58496.0
2025-05-13 10:00:00,188.71,188.9,188.68,188.85,67709.0,187.884,188.0732,187.8541,188.0234,67709.0
2025-05-13 10:10:00,188.88,189.35,188.87,189.11,76156.0,188.0533,188.5212,188.0433,188.2823,76156.0
2025-05-13 10:20:00,189.14,189.22,189.03,189.05,19103.0,188.3121,188.3918,188.2026,188.2225,19103.0
2025-05-13 10:30:00,188.98,189.1,188.91,188.91,27237.0,188.1528,188.2723,188.0831,188.0831,27237.0
2025-05-13 10:40:00,189.02,189.05,188.76,188.78,53309.0,188.1927,188.2225,187.9338,187.9537,53309.0
2025-05-13 10:50:00,188.83,189.01,188.83,188.88,20985.0,188.0035,188.1827,188.0035,188.0533,20985.0
2025-05-13 11:00:00,188.86,189.07,188.82,189.07,33763.0,188.0334,188.2424,187.9935,188.2424,33763.0
2025-05-13 11:10:00,189.04,189.09,189.0,189.07,89283.0,188.2126,188.2624,188.1727,188.2424,89283.0
2025-05-13 11:20:00,189.08,189.35,189.05,189.24,214318.0,188.2524,188.5212,188.2225,188.4117,214318.0
2025-05-13 11:30:00,189.23,189.38,189.21,189.34,20760.0,188.4017,188.5511,188.3818,188.5113,20760.0
2025-05-13 11:40:00,189.35,189.49,189.32,189.33,31590.0,188.5212,188.6606,188.4913,188.5013,31590.0
2025-05-13 11:50:00,189.33,189.33,189.16,189.22,24679.0,188.5013,188.5013,188.332,188.3918,24679.0
2025-05-13 12:00:00,189.21,189.21,189.05,189.08,26472.0,188.3818,188.3818,188.2225,188.2524,26472.0
2025-05-13 12:10:00,189.09,189.18,188.99,188.99,17434.0,188.2624,188.352,188.1628,188.1628,17434.0
2025-05-13 12:20:00,188.96,189.11,188.96,189.03,31983.0,188.1329,188.2823,188.1329,188.2026,31983.0
2025-05-13 12:30:00,189.05,189.15,188.99,189.12,34713.0,188.2225,188.3221,188.1628,188.2922,34713.0
2025-05-13 12:40:00,189.08,189.16,189.02,189.02,39698.0,188.2524,188.332,188.1927,188.1927,39698.0
2025-05-13 12:50:00,189.02,189.04,188.93,188.99,29850.0,188.1927,188.2126,188.1031,188.1628,29850.0
2025-05-13 13:00:00,189.0,189.06,188.9,188.93,13903.0,188.1727,188.2325,188.0732,188.1031,13903.0
2025-05-13 13:10:00,188.92,189.15,188.89,189.15,45155.0,188.0931,188.3221,188.0632,188.3221,45155.0
2025-05-13 13:20:00,189.14,189.25,189.12,189.23,52391.0,188.3121,188.4217,188.2922,188.4017,52391.0
2025-05-13 13:30:00,189.23,189.47,189.22,189.25,22271.0,188.4017,188.6407,188.3918,188.4217,22271.0
2025-05-13 13:40:00,189.24,189.25,189.15,189.19,29355.0,188.4117,188.4217,188.3221,188.3619,29355.0
2025-05-13 13:50:00,189.19,189.24,189.07,189.07,17951.0,188.3619,188.4117,188.2424,188.2424,17951.0
2025-05-13 14:00:00,189.09,189.25,189.05,189.18,15514.0,188.2624,188.4217,188.2225,188.352,15514.0
2025-05-13 14:10:00,189.17,189.26,189.12,189.18,10468.0,188.342,188.4316,188.2922,188.352,10468.0
2025-05-13 14:20:00,189.17,189.23,189.06,189.06,18210.0,188.342,188.4017,188.2325,188.2325,18210.0
2025-05-13 14:30:00,189.07,189.12,189.05,189.11,27847.0,188.2424,188.2922,188.2225,188.2823,27847.0
2025-05-13 14:40:00,189.08,189.08,188.98,189.07,13996.0,188.2524,188.2524,188.1528,188.2424,13996.0
2025-05-13 14:50:00,189.06,189.29,189.04,189.26,16014.0,188.2325,188.4615,188.2126,188.4316,16014.0
2025-05-13 15:00:00,189.25,189.26,189.18,189.18,163676.0,188.4217,188.4316,188.352,188.352,163676.0
2025-05-13 15:10:00,189.2,189.32,189.19,189.22,30241.0,188.3719,188.4913,188.3619,188.3918,30241.0
2025-05-13 15:20:00,189.17,189.24,189.12,189.19,19809.0,188.342,188.4117,188.2922,188.3619,19809.0
2025-05-13 15:30:00,189.18,189.39,189.18,189.34,13354.0,188.352,188.561,188.352,188.5113,13354.0
2025-05-13 15:40:00,189.35,189.35,189.15,189.15,41752.0,188.5212,188.5212,188.3221,188.3221,41752.0
2025-05-13 15:50:00,189.17,189.21,188.59,188.59,71185.0,188.342,188.3818,187.7645,187.7645,71185.0
2025-05-14 09:30:00,188.57,188.74,188.02,188.08,45925.0,187.7446,187.9139,187.197,187.2568,45925.0
2025-05-14 09:40:00,188.0,188.12,187.76,187.85,23675.0,187.1771,187.2966,186.9382,187.0278,23675.0
2025-05-14 09:50:00,187.79,187.97,187.79,187.95,19857.0,186.968,187.1473,186.968,187.1273,19857.0
2025-05-14 10:00:00,187.92,187.92,187.7,187.71,14281.0,187.0975,187.0975,186.8784,186.8884,14281.0
2025-05-14 10:10:00,187.7,187.76,187.5,187.63,12006.0,186.8784,186.9382,186.6793,186.8087,12006.0
2025-05-14 10:20:00,187.62,187.83,187.6,187.73,78674.0,186.7988,187.0079,186.7789,186.9083,78674.0
2025-05-14 10:30:00,187.75,187.9,187.65,187.72,14260.0,186.9282,187.0776,186.8287,186.8983,14260.0
2025-05-14 10:40:00,187.72,187.76,187.62,187.67,55607.0,186.8983,186.9382,186.7988,186.8486,55607.0
2025-05-14 10:50:00,187.68,187.76,187.56,187.61,22307.0,186.8585,186.9382,186.739,186.7888,22307.0
2025-05-14 11:00:00,187.61,187.61,187.07,187.24,268636.0,186.7888,186.7888,186.2512,186.4204,268636.0
2025-05-14 11:10:00,187.24,187.45,187.22,187.36,23585.0,186.4204,186.6295,186.4005,186.5399,23585.0
2025-05-14 11:20:00,187.41,187.77,187.39,187.73,134309.0,186.5897,186.9481,186.5698,186.9083,134309.0
2025-05-14 11:30:00,187.72,187.91,187.71,187.85,29540.0,186.8983,187.0875,186.8884,187.0278,29540.0
2025-05-14 11:40:00,187.83,187.87,187.7,187.74,26294.0,187.0079,187.0477,186.8784,186.9183,26294.0
2025-05-14 11:50:00,187.7,187.78,187.66,187.74,27777.0,186.8784,186.9581,186.8386,186.9183,27777.0
2025-05-14 12:00:00,187.7,187.87,187.7,187.82,11676.0,186.8784,187.0477,186.8784,186.9979,11676.0
2025-05-14 12:10:00,187.82,187.83,187.67,187.69,8240.0,186.9979,187.0079,186.8486,186.8685,8240.0
2025-05-14 12:20:00,187.71,187.71,187.51,187.51,18775.0,186.8884,186.8884,186.6893,186.6893,18775.0
2025-05-14 12:30:00,187.52,187.66,187.46,187.46,9101.0,186.6992,186.8386,186.6395,186.6395,9101.0
2025-05-14 12:40:00,187.42,187.45,187.3,187.41,20381.0,186.5997,186.6295,186.4802,186.5897,20381.0
2025-05-14 12:50:00,187.37,187.47,187.37,187.47,8729.0,186.5499,186.6494,186.5499,186.6494,8729.0
2025-05-14 13:00:00,187.45,187.54,187.42,187.52,11334.0,186.6295,186.7191,186.5997,186.6992,11334.0
2025-05-14 13:10:00,187.49,187.52,187.28,187.34,39708.0,186.6694,186.6992,186.4603,186.52,39708.0
2025-05-14 13:20:00,187.29,187.34,187.11,187.3,12205.0,186.4702,186.52,186.291,186.4802,12205.0
2025-05-14 13:30:00,187.32,187.45,187.27,187.45,17539.0,186.5001,186.6295,186.4503,186.6295,17539.0
2025-05-14 13:40:00,187.43,187.47,187.28,187.3,15015.0,186.6096,186.6494,186.4603,186.4802,15015.0
2025-05-14 13:50:00,187.34,187.49,187.34,187.47,15470.0,186.52,186.6694,186.52,186.6494,15470.0
2025-05-14 14:00:00,187.49,187.63,187.46,187.53,23154.0,186.6694,186.8087,186.6395,186.7092,23154.0
2025-05-14 14:10:00,187.53,187.54,187.39,187.53,22341.0,186.7092,186.7191,186.5698,186.7092,22341.0
2025-05-14 14:20:00,187.51,187.51,187.26,187.31,19137.0,186.6893,186.6893,186.4404,186.4901,19137.0
2025-05-14 14:30:00,187.37,187.7,187.35,187.62,109081.0,186.5499,186.8784,186.53,186.7988,109081.0
2025-05-14 14:40:00,187.61,187.71,187.59,187.62,9238.0,186.7888,186.8884,186.7689,186.7988,9238.0
2025-05-14 14:50:00,187.59,187.63,187.54,187.56,9568.0,186.7689,186.8087,186.7191,186.739,9568.0
2025-05-14 15:00:00,187.6,187.61,187.46,187.53,35472.0,186.7789,186.7888,186.6395,186.7092,35472.0
2025-05-14 15:10:00,187.51,187.68,187.51,187.6,29756.0,186.6893,186.8585,186.6893,186.7789,29756.0
2025-05-14 15:20:00,187.59,187.59,187.32,187.47,30699.0,186.7689,186.7689,186.5001,186.6494,30699.0
2025-05-14 15:30:00,187.45,187.54,187.42,187.44,26014.0,186.6295,186.7191,186.5997,186.6196,26014.0
2025-05-14 15:40:00,187.47,187.52,187.32,187.46,51238.0,186.6494,186.6992,186.5001,186.6395,51238.0
2025-05-14 15:50:00,187.47,187.72,187.26,187.39,147326.0,186.6494,186.8983,186.4404,186.5698,147326.0
2025-05-15 09:30:00,187.17,187.37,187.0,187.31,48640.0,186.3508,186.5499,186.1815,186.4901,48640.0
2025-05-15 09:40:00,187.28,187.48,187.28,187.38,36201.0,186.4603,186.6594,186.4603,186.5598,36201.0
2025-05-15 09:50:00,187.39,187.62,187.27,187.52,19436.0,186.5698,186.7988,186.4503,186.6992,19436.0
2025-05-15 10:00:00,187.53,187.82,187.49,187.56,137330.0,186.7092,186.9979,186.6694,186.739,137330.0
2025-05-15 10:10:00,187.53,187.59,187.39,187.58,31582.0,186.7092,186.7689,186.5698,186.759,31582.0
2025-05-15 10:20:00,187.64,187.64,187.4,187.44,23307.0,186.8187,186.8187,186.5797,186.6196,23307.0
2025-05-15 10:30:00,187.44,187.63,187.39,187.59,248087.0,186.6196,186.8087,186.5698,186.7689,248087.0
2025-05-15 10:40:00,187.6,187.67,187.49,187.49,46555.0,186.7789,186.8486,186.6694,186.6694,46555.0
2025-05-15 10:50:00,187.47,187.69,187.46,187.67,55447.0,186.6494,186.8685,186.6395,186.8486,55447.0
2025-05-15 11:00:00,187.69,187.92,187.66,187.85,138457.0,186.8685,187.0975,186.8386,187.0278,138457.0
2025-05-15 11:10:00,187.83,188.12,187.83,188.07,26318.0,187.0079,187.2966,187.0079,187.2468,26318.0
2025-05-15 11:20:00,188.08,188.26,188.08,188.09,19247.0,187.2568,187.436,187.2568,187.2667,19247.0
2025-05-15 11:30:00,188.11,188.23,188.06,188.19,17187.0,187.2866,187.4061,187.2369,187.3663,17187.0
2025-05-15 11:40:00,188.21,188.43,188.2,188.27,13341.0,187.3862,187.6052,187.3762,187.4459,13341.0
2025-05-15 11:50:00,188.24,188.36,188.16,188.35,8642.0,187.4161,187.5355,187.3364,187.5256,8642.0
2025-05-15 12:00:00,188.38,188.62,188.33,188.6,11702.0,187.5555,187.7944,187.5057,187.7745,11702.0
2025-05-15 12:10:00,188.61,188.61,188.33,188.34,242741.0,187.7845,187.7845,187.5057,187.5156,242741.0
2025-05-15 12:20:00,188.31,188.38,188.23,188.33,25099.0,187.4858,187.5555,187.4061,187.5057,25099.0
2025-05-15 12:30:00,188.29,188.37,188.25,188.36,129217.0,187.4659,187.5455,187.426,187.5355,129217.0
2025-05-15 12:40:00,188.35,188.42,188.3,188.4,32877.0,187.5256,187.5953,187.4758,187.5754,32877.0
2025-05-15 12:50:00,188.4,188.54,188.36,188.54,23773.0,187.5754,187.7148,187.5355,187.7148,23773.0
2025-05-15 13:00:00,188.53,188.67,188.49,188.49,13215.0,187.7048,187.8442,187.665,187.665,13215.0
2025-05-15 13:10:00,188.5,188.61,188.47,188.61,38835.0,187.6749,187.7845,187.6451,187.7845,38835.0
2025-05-15 13:20:00,188.66,188.7,188.57,188.6,8806.0,187.8342,187.8741,187.7446,187.7745,8806.0
2025-05-15 13:30:00,188.6,188.6,188.43,188.52,100458.0,187.7745,187.7745,187.6052,187.6948,100458.0
2025-05-15 13:40:00,188.53,188.64,188.5,188.59,30142.0,187.7048,187.8143,187.6749,187.7645,30142.0
2025-05-15 13:50:00,188.58,188.66,188.49,188.54,218299.0,187.7546,187.8342,187.665,187.7148,218299.0
2025-05-15 14:00:00,188.52,188.62,188.42,188.57,29108.0,187.6948,187.7944,187.5953,187.7446,29108.0
2025-05-15 14:10:00,188.55,188.64,188.52,188.59,190134.0,187.7247,187.8143,187.6948,187.7645,190134.0
2025-05-15 14:20:00,188.58,188.75,188.57,188.75,79129.0,187.7546,187.9238,187.7446,187.9238,79129.0
2025-05-15 14:30:00,188.74,189.01,188.73,188.93,121295.0,187.9139,188.1827,187.9039,188.1031,121295.0
2025-05-15 14:40:00,188.94,189.04,188.93,189.04,84328.0,188.113,188.2126,188.1031,188.2126,84328.0
2025-05-15 14:50:00,189.04,189.11,188.99,189.07,141589.0,188.2126,188.2823,188.1628,188.2424,141589.0
2025-05-15 15:00:00,189.06,189.18,189.0,189.04,73468.0,188.2325,188.352,188.1727,188.2126,73468.0
2025-05-15 15:10:00,189.03,189.22,189.0,189.21,131723.0,188.2026,188.3918,188.1727,188.3818,131723.0
2025-05-15 15:20:00,189.21,189.27,189.09,189.2,75288.0,188.3818,188.4416,188.2624,188.3719,75288.0
2025-05-15 15:30:00,189.19,189.32,189.11,189.14,136702.0,188.3619,188.4913,188.2823,188.3121,136702.0
2025-05-15 15:40:00,189.13,189.23,189.06,189.11,64921.0,188.3022,188.4017,188.2325,188.2823,64921.0
2025-05-15 15:50:00,189.14,189.36,189.01,189.32,210782.0,188.3121,188.5312,188.1827,188.4913,210782.0
2025-05-16 09:30:00,189.16,189.37,188.82,189.0,70524.0,188.332,188.5411,187.9935,188.1727,70524.0
2025-05-16 09:40:00,189.05,189.29,188.95,189.23,30966.0,188.2225,188.4615,188.123,188.4017,30966.0
2025-05-16 09:50:00,189.25,189.54,189.24,189.49,36119.0,188.4217,188.7104,188.4117,188.6606,36119.0
2025-05-16 10:00:00,189.43,189.45,189.18,189.29,91539.0,188.6009,188.6208,188.352,188.4615,91539.0
2025-05-16 10:10:00,189.3,189.48,189.25,189.43,25960.0,188.4714,188.6506,188.4217,188.6009,25960.0
2025-05-16 10:20:00,189.42,189.68,189.38,189.53,94798.0,188.5909,188.8498,188.5511,188.7004,94798.0
2025-05-16 10:30:00,189.5,189.62,189.45,189.61,191419.0,188.6706,188.79,188.6208,188.7801,191419.0
2025-05-16 10:40:00,189.63,189.67,189.51,189.6,76014.0,188.8,188.8398,188.6805,188.7701,76014.0
2025-05-16 10:50:00,189.62,189.76,189.59,189.68,40298.0,188.79,188.9294,188.7602,188.8498,40298.0
2025-05-16 11:00:00,189.68,189.9,189.68,189.85,46288.0,188.8498,189.0688,188.8498,189.019,46288.0
2025-05-16 11:10:00,189.86,189.97,189.81,189.86,72774.0,189.029,189.1385,188.9792,189.029,72774.0
2025-05-16 11:20:00,189.88,189.88,189.74,189.86,45534.0,189.0489,189.0489,188.9095,189.029,45534.0
2025-05-16 11:30:00,189.84,189.98,189.83,189.91,27002.0,189.0091,189.1485,188.9991,189.0788,27002.0
2025-05-16 11:40:00,189.91,189.94,189.8,189.84,33547.0,189.0788,189.1086,188.9692,189.0091,33547.0
2025-05-16 11:50:00,189.84,189.9,189.79,189.85,29368.0,189.0091,189.0688,188.9593,189.019,29368.0
2025-05-16 12:00:00,189.85,190.06,189.83,190.04,33612.0,189.019,189.2281,188.9991,189.2082,33612.0
2025-05-16 12:10:00,190.05,190.26,190.03,190.16,27538.0,189.2181,189.4272,189.1982,189.3277,27538.0
2025-05-16 12:20:00,190.18,190.29,190.18,190.25,59043.0,189.3476,189.4571,189.3476,189.4173,59043.0
2025-05-16 12:30:00,190.26,190.39,190.26,190.38,41392.0,189.4272,189.5567,189.4272,189.5467,41392.0
2025-05-16 12:40:00,190.42,190.45,190.26,190.26,23959.0,189.5865,189.6164,189.4272,189.4272,23959.0
2025-05-16 12:50:00,190.24,190.47,190.23,190.47,13469.0,189.4073,189.6363,189.3974,189.6363,13469.0
2025-05-16 13:00:00,190.44,190.62,190.42,190.57,6258.0,189.6064,189.7857,189.5865,189.7359,6258.0
2025-05-16 13:10:00,190.54,190.74,190.48,190.7,46957.0,189.706,189.9051,189.6463,189.8653,46957.0
2025-05-16 13:20:00,190.67,190.75,190.66,190.68,7285.0,189.8354,189.9151,189.8255,189.8454,7285.0
2025-05-16 13:30:00,190.68,190.73,190.66,190.66,5597.0,189.8454,189.8952,189.8255,189.8255,5597.0
2025-05-16 13:40:00,190.64,190.69,190.63,190.68,13501.0,189.8056,189.8553,189.7956,189.8454,13501.0
2025-05-16 13:50:00,190.7,190.7,190.55,190.57,14262.0,189.8653,189.8653,189.716,189.7359,14262.0
2025-05-16 14:00:00,190.58,190.67,190.58,190.64,5832.0,189.7458,189.8354,189.7458,189.8056,5832.0
2025-05-16 14:10:00,190.61,190.67,190.56,190.65,35520.0,189.7757,189.8354,189.7259,189.8155,35520.0
2025-05-16 14:20:00,190.66,190.73,190.65,190.72,34785.0,189.8255,189.8952,189.8155,189.8852,34785.0
2025-05-16 14:30:00,190.72,190.77,190.67,190.76,21450.0,189.8852,189.935,189.8354,189.925,21450.0
2025-05-16 14:40:00,190.79,190.88,190.78,190.86,13336.0,189.9549,190.0445,189.945,190.0246,13336.0
2025-05-16 14:50:00,190.85,190.94,190.79,190.81,21262.0,190.0146,190.1043,189.9549,189.9748,21262.0
2025-05-16 15:00:00,190.83,191.0,190.82,190.93,21168.0,189.9947,190.164,189.9848,190.0943,21168.0
2025-05-16 15:10:00,190.95,191.01,190.91,190.96,28044.0,190.1142,190.1739,190.0744,190.1242,28044.0
2025-05-16 15:20:00,190.95,190.96,190.78,190.86,25547.0,190.1142,190.1242,189.945,190.0246,25547.0
2025-05-16 15:30:00,190.83,190.91,190.82,190.86,36734.0,189.9947,190.0744,189.9848,190.0246,36734.0
2025-05-16 15:40:00,190.82,191.01,190.78,190.92,41028.0,189.9848,190.1739,189.945,190.0843,41028.0
2025-05-16 15:50:00,190.91,191.09,190.85,191.08,82239.0,190.0744,190.2536,190.0146,190.2436,82239.0
2025-05-19 09:30:00,189.73,190.04,189.53,189.93,116804.0,188.8995,189.2082,188.7004,189.0987,116804.0
2025-05-19 09:40:00,189.95,190.2,189.89,190.14,18371.0,189.1186,189.3675,189.0588,189.3078,18371.0
2025-05-19 09:50:00,190.19,190.37,190.04,190.33,19558.0,189.3575,189.5367,189.2082,189.4969,19558.0
2025-05-19 10:00:00,190.32,190.7,190.31,190.54,65399.0,189.487,189.8653,189.477,189.706,65399.0
2025-05-19 10:10:00,190.53,190.69,190.45,190.67,51023.0,189.696,189.8553,189.6164,189.8354,51023.0
2025-05-19 10:20:00,190.71,190.73,190.35,190.49,25688.0,189.8753,189.8952,189.5168,189.6562,25688.0
2025-05-19 10:30:00,190.58,190.8,190.51,190.73,25010.0,189.7458,189.9649,189.6761,189.8952,25010.0
2025-05-19 10:40:00,190.75,190.84,190.55,190.56,34715.0,189.9151,190.0047,189.716,189.7259,34715.0
2025-05-19 10:50:00,190.57,190.72,190.52,190.52,366155.0,189.7359,189.8852,189.6861,189.6861,366155.0
2025-05-19 11:00:00,190.54,190.82,190.54,190.8,15539.0,189.706,189.9848,189.706,189.9649,15539.0
2025-05-19 11:10:00,190.81,190.81,190.6,190.68,9725.0,189.9748,189.9748,189.7657,189.8454,9725.0
2025-05-19 11:20:00,190.71,190.81,190.62,190.64,11411.0,189.8753,189.9748,189.7857,189.8056,11411.0
2025-05-19 11:30:00,190.65,190.8,190.65,190.8,33522.0,189.8155,189.9649,189.8155,189.9649,33522.0
2025-05-19 11:40:00,190.83,190.97,190.82,190.83,25814.0,189.9947,190.1341,189.9848,189.9947,25814.0
2025-05-19 11:50:00,190.79,190.89,190.79,190.86,11378.0,189.9549,190.0545,189.9549,190.0246,11378.0
2025-05-19 12:00:00,190.89,190.95,190.87,190.92,14323.0,190.0545,190.1142,190.0346,190.0843,14323.0
2025-05-19 12:10:00,190.91,191.04,190.91,190.92,6397.0,190.0744,190.2038,190.0744,190.0843,6397.0
2025-05-19 12:20:00,190.91,191.13,190.91,191.08,28305.0,190.0744,190.2934,190.0744,190.2436,28305.0
2025-05-19 12:30:00,191.09,191.11,191.03,191.1,161337.0,190.2536,190.2735,190.1939,190.2636,161337.0
2025-05-19 12:40:00,191.09,191.14,190.99,191.13,16586.0,190.2536,190.3034,190.154,190.2934,16586.0
2025-05-19 12:50:00,191.15,191.35,191.14,191.3,16941.0,190.3133,190.5125,190.3034,190.4627,16941.0
2025-05-19 13:00:00,191.28,191.47,191.26,191.47,111226.0,190.4428,190.6319,190.4229,190.6319,111226.0
2025-05-19 13:10:00,191.47,191.47,191.31,191.31,10658.0,190.6319,190.6319,190.4726,190.4726,10658.0
2025-05-19 13:20:00,191.31,191.45,191.29,191.41,6105.0,190.4726,190.612,190.4527,190.5722,6105.0
2025-05-19 13:30:00,191.42,191.45,191.3,191.35,44498.0,190.5822,190.612,190.4627,190.5125,44498.0
2025-05-19 13:40:00,191.35,191.35,191.18,191.22,65793.0,190.5125,190.5125,190.3432,190.383,65793.0
2025-05-19 13:50:00,191.2,191.24,191.11,191.12,9509.0,190.3631,190.4029,190.2735,190.2835,9509.0
2025-05-19 14:00:00,191.11,191.16,191.07,191.16,301777.0,190.2735,190.3233,190.2337,190.3233,301777.0
2025-05-19 14:10:00,191.15,191.15,190.89,190.94,28928.0,190.3133,190.3133,190.0545,190.1043,28928.0
2025-05-19 14:20:00,190.95,191.1,190.9,191.02,12858.0,190.1142,190.2636,190.0644,190.1839,12858.0
2025-05-19 14:30:00,191.03,191.19,190.98,191.14,11827.0,190.1939,190.3532,190.1441,190.3034,11827.0
2025-05-19 14:40:00,191.15,191.17,191.01,191.05,26325.0,190.3133,190.3332,190.1739,190.2138,26325.0
2025-05-19 14:50:00,191.05,191.12,191.02,191.12,158402.0,190.2138,190.2835,190.1839,190.2835,158402.0
2025-05-19 15:00:00,191.12,191.19,191.0,191.05,14999.0,190.2835,190.3532,190.164,190.2138,14999.0
2025-05-19 15:10:00,191.06,191.06,190.89,190.89,14529.0,190.2237,190.2237,190.0545,190.0545,14529.0
2025-05-19 15:20:00,190.9,190.99,190.78,190.87,28860.0,190.0644,190.154,189.945,190.0346,28860.0
2025-05-19 15:30:00,190.87,191.0,190.86,190.99,48212.0,190.0346,190.164,190.0246,190.154,48212.0
2025-05-19 15:40:00,190.98,191.14,190.95,191.1,38477.0,190.1441,190.3034,190.1142,190.2636,38477.0
2025-05-19 15:50:00,191.11,191.38,191.11,191.34,125481.0,190.2735,190.5423,190.2735,190.5025,125481.0
2025-05-20 09:30:00,190.96,191.14,190.66,190.99,54258.0,190.1242,190.3034,189.8255,190.154,54258.0
2025-05-20 09:40:00,190.99,191.04,190.89,190.94,8724.0,190.154,190.2038,190.0545,190.1043,8724.0
2025-05-20 09:50:00,190.94,191.28,190.92,191.2,26372.0,190.1043,190.4428,190.0843,190.3631,26372.0
2025-05-20 10:00:00,191.18,191.29,191.14,191.19,53106.0,190.3432,190.4527,190.3034,190.3532,53106.0
2025-05-20 10:10:00,191.18,191.26,191.12,191.17,60665.0,190.3432,190.4229,190.2835,190.3332,60665.0
2025-05-20 10:20:00,191.17,191.36,191.16,191.22,51194.0,190.3332,190.5224,190.3233,190.383,51194.0
2025-05-20 10:30:00,191.23,191.38,191.17,191.38,16548.0,190.393,190.5423,190.3332,190.5423,16548.0
2025-05-20 10:40:00,191.4,191.48,191.39,191.4,17068.0,190.5622,190.6419,190.5523,190.5622,17068.0
2025-05-20 10:50:00,191.39,191.39,191.09,191.09,11358.0,190.5523,190.5523,190.2536,190.2536,11358.0
2025-05-20 11:00:00,191.06,191.19,191.0,191.19,57551.0,190.2237,190.3532,190.164,190.3532,57551.0
2025-05-20 11:10:00,191.19,191.41,191.19,191.38,9838.0,190.3532,190.5722,190.3532,190.5423,9838.0
2025-05-20 11:20:00,191.4,191.41,191.25,191.34,45928.0,190.5622,190.5722,190.4129,190.5025,45928.0
2025-05-20 11:30:00,191.36,191.38,191.19,191.2,18331.0,190.5224,190.5423,190.3532,190.3631,18331.0
2025-05-20 11:40:00,191.19,191.19,191.01,191.06,11745.0,190.3532,190.3532,190.1739,190.2237,11745.0
2025-05-20 11:50:00,191.04,191.14,190.97,191.09,36005.0,190.2038,190.3034,190.1341,190.2536,36005.0
2025-05-20 12:00:00,191.1,191.1,190.88,190.91,25876.0,190.2636,190.2636,190.0445,190.0744,25876.0
2025-05-20 12:10:00,190.89,190.93,190.8,190.86,28847.0,190.0545,190.0943,189.9649,190.0246,28847.0
2025-05-20 12:20:00,190.87,190.91,190.77,190.84,14731.0,190.0346,190.0744,189.935,190.0047,14731.0
2025-05-20 12:30:00,190.81,190.91,190.78,190.9,24912.0,189.9748,190.0744,189.945,190.0644,24912.0
2025-05-20 12:40:00,190.93,190.96,190.86,190.9,7675.0,190.0943,190.1242,190.0246,190.0644,7675.0
2025-05-20 12:50:00,190.93,191.02,190.91,191.01,9200.0,190.0943,190.1839,190.0744,190.1739,9200.0
2025-05-20 13:00:00,191.0,191.14,191.0,191.13,45019.0,190.164,190.3034,190.164,190.2934,45019.0
2025-05-20 13:10:00,191.13,191.21,191.1,191.15,6297.0,190.2934,190.3731,190.2636,190.3133,6297.0
2025-05-20 13:20:00,191.16,191.17,191.04,191.14,10230.0,190.3233,190.3332,190.2038,190.3034,10230.0
2025-05-20 13:30:00,191.12,191.21,191.08,191.18,10650.0,190.2835,190.3731,190.2436,190.3432,10650.0
2025-05-20 13:40:00,191.19,191.19,191.09,191.09,14765.0,190.3532,190.3532,190.2536,190.2536,14765.0
2025-05-20 13:50:00,191.08,191.14,191.05,191.13,15123.0,190.2436,190.3034,190.2138,190.2934,15123.0
2025-05-20 14:00:00,191.13,191.15,191.07,191.1,8204.0,190.2934,190.3133,190.2337,190.2636,8204.0
2025-05-20 14:10:00,191.12,191.12,190.92,190.95,14941.0,190.2835,190.2835,190.0843,190.1142,14941.0
2025-05-20 14:20:00,190.92,190.92,190.46,190.49,42439.0,190.0843,190.0843,189.6264,189.6562,42439.0
2025-05-20 14:30:00,190.46,190.68,190.41,190.68,15859.0,189.6264,189.8454,189.5766,189.8454,15859.0
2025-05-20 14:40:00,190.66,190.67,190.46,190.56,32468.0,189.8255,189.8354,189.6264,189.7259,32468.0
2025-05-20 14:50:00,190.59,190.62,190.5,190.56,18646.0,189.7558,189.7857,189.6662,189.7259,18646.0
2025-05-20 15:00:00,190.56,190.56,190.25,190.49,30564.0,189.7259,189.7259,189.4173,189.6562,30564.0
2025-05-20 15:10:00,190.5,190.6,190.42,190.59,109471.0,189.6662,189.7657,189.5865,189.7558,109471.0
2025-05-20 15:20:00,190.57,190.65,190.54,190.55,42900.0,189.7359,189.8155,189.706,189.716,42900.0
2025-05-20 15:30:00,190.56,190.79,190.56,190.75,35088.0,189.7259,189.9549,189.7259,189.9151,35088.0
2025-05-20 15:40:00,190.76,190.8,190.64,190.65,73041.0,189.925,189.9649,189.8056,189.8155,73041.0
2025-05-20 15:50:00,190.64,191.03,190.56,190.94,155457.0,189.8056,190.1939,189.7259,190.1043,155457.0
2025-05-21 09:30:00,189.66,189.94,189.42,189.78,90537.0,188.8299,189.1086,188.5909,188.9493,90537.0
2025-05-21 09:40:00,189.8,189.8,189.58,189.67,28819.0,188.9692,188.9692,188.7502,188.8398,28819.0
2025-05-21 09:50:00,189.62,189.81,189.59,189.61,15329.0,188.79,188.9792,188.7602,188.7801,15329.0
2025-05-21 10:00:00,189.61,189.95,189.61,189.66,103227.0,188.7801,189.1186,188.7801,188.8299,103227.0
2025-05-21 10:10:00,189.66,189.66,189.44,189.52,20291.0,188.8299,188.8299,188.6108,188.6905,20291.0
2025-05-21 10:20:00,189.56,189.69,189.31,189.31,27547.0,188.7303,188.8597,188.4814,188.4814,27547.0
2025-05-21 10:30:00,189.35,189.36,189.11,189.32,23258.0,188.5212,188.5312,188.2823,188.4913,23258.0
2025-05-21 10:40:00,189.33,189.42,188.96,189.09,22909.0,188.5013,188.5909,188.1329,188.2624,22909.0
2025-05-21 10:50:00,189.11,189.34,189.08,189.34,20840.0,188.2823,188.5113,188.2524,188.5113,20840.0
2025-05-21 11:00:00,189.32,189.56,189.22,189.55,20887.0,188.4913,188.7303,188.3918,188.7203,20887.0
2025-05-21 11:10:00,189.51,189.69,189.47,189.54,18055.0,188.6805,188.8597,188.6407,188.7104,18055.0
2025-05-21 11:20:00,189.56,189.61,189.47,189.48,16486.0,188.7303,188.7801,188.6407,188.6506,16486.0
2025-05-21 11:30:00,189.49,189.55,189.4,189.48,34736.0,188.6606,188.7203,188.571,188.6506,34736.0
2025-05-21 11:40:00,189.48,189.56,189.36,189.41,46806.0,188.6506,188.7303,188.5312,188.581,46806.0
2025-05-21 11:50:00,189.39,189.58,189.38,189.42,18410.0,188.561,188.7502,188.5511,188.5909,18410.0
2025-05-21 12:00:00,189.41,189.49,189.32,189.45,29298.0,188.581,188.6606,188.4913,188.6208,29298.0
2025-05-21 12:10:00,189.46,189.46,189.32,189.39,21732.0,188.6307,188.6307,188.4913,188.561,21732.0
2025-05-21 12:20:00,189.39,189.42,189.3,189.37,33518.0,188.561,188.5909,188.4714,188.5411,33518.0
2025-05-21 12:30:00,189.37,189.54,189.37,189.48,17661.0,188.5411,188.7104,188.5411,188.6506,17661.0
2025-05-21 12:40:00,189.47,189.64,189.45,189.64,12563.0,188.6407,188.8099,188.6208,188.8099,12563.0
2025-05-21 12:50:00,189.65,189.65,189.43,189.43,7917.0,188.8199,188.8199,188.6009,188.6009,7917.0
2025-05-21 13:00:00,189.45,189.53,189.27,189.29,14838.0,188.6208,188.7004,188.4416,188.4615,14838.0
2025-05-21 13:10:00,189.26,189.26,188.48,188.53,30139.0,188.4316,188.4316,187.655,187.7048,30139.0
2025-05-21 13:20:00,188.59,188.59,187.75,187.79,46906.0,187.7645,187.7645,186.9282,186.968,46906.0
2025-05-21 13:30:00,187.77,188.57,187.6,188.57,64047.0,186.9481,187.7446,186.7789,187.7446,64047.0
2025-05-21 13:40:00,188.57,188.57,188.2,188.29,106269.0,187.7446,187.7446,187.3762,187.4659,106269.0
2025-05-21 13:50:00,188.25,188.39,187.99,188.06,38423.0,187.426,187.5654,187.1672,187.2369,38423.0
2025-05-21 14:00:00,188.08,188.15,187.75,188.08,53201.0,187.2568,187.3265,186.9282,187.2568,53201.0
2025-05-21 14:10:00,188.08,188.1,187.75,187.8,23750.0,187.2568,187.2767,186.9282,186.978,23750.0
2025-05-21 14:20:00,187.79,187.93,187.59,187.86,37941.0,186.968,187.1074,186.7689,187.0377,37941.0
2025-05-21 14:30:00,187.86,188.13,187.81,187.91,28296.0,187.0377,187.3066,186.988,187.0875,28296.0
2025-05-21 14:40:00,187.92,188.03,187.68,187.68,19466.0,187.0975,187.207,186.8585,186.8585,19466.0
2025-05-21 14:50:00,187.69,187.73,187.51,187.54,45572.0,186.8685,186.9083,186.6893,186.7191,45572.0
2025-05-21 15:00:00,187.54,187.69,187.29,187.3,42439.0,186.7191,186.8685,186.4702,186.4802,42439.0
2025-05-21 15:10:00,187.29,187.58,187.2,187.43,44337.0,186.4702,186.759,186.3806,186.6096,44337.0
2025-05-21 15:20:00,187.44,187.49,187.12,187.16,47980.0,186.6196,186.6694,186.301,186.3408,47980.0
2025-05-21 15:30:00,187.17,187.64,187.17,187.64,57689.0,186.3508,186.8187,186.3508,186.8187,57689.0
2025-05-21 15:40:00,187.63,187.73,187.46,187.46,59624.0,186.8087,186.9083,186.6395,186.6395,59624.0
2025-05-21 15:50:00,187.46,187.59,187.18,187.19,303907.0,186.6395,186.7689,186.3607,186.3707,303907.0
2025-05-22 09:30:00,186.82,186.96,186.28,186.52,92459.0,186.0023,186.1417,185.4647,185.7036,92459.0
2025-05-22 09:40:00,186.5,186.7,186.28,186.31,105508.0,185.6837,185.8828,185.4647,185.4945,105508.0
2025-05-22 09:50:00,186.33,186.58,186.24,186.35,93844.0,185.5144,185.7633,185.4248,185.5343,93844.0
2025-05-22 10:00:00,186.38,186.62,186.36,186.53,80456.0,185.5642,185.8032,185.5443,185.7136,80456.0
2025-05-22 10:10:00,186.51,186.51,186.25,186.44,73797.0,185.6936,185.6936,185.4348,185.6239,73797.0
2025-05-22 10:20:00,186.41,186.41,185.92,185.94,72403.0,185.5941,185.5941,185.1062,185.1261,72403.0
2025-05-22 10:30:00,185.94,186.0,185.67,185.71,333013.0,185.1261,185.1859,184.8573,184.8971,333013.0
2025-05-22 10:40:00,185.69,185.96,185.68,185.88,44737.0,184.8772,185.1461,184.8673,185.0664,44737.0
2025-05-22 10:50:00,185.89,186.1,185.73,186.1,20386.0,185.0764,185.2854,184.9171,185.2854,20386.0
2025-05-22 11:00:00,186.09,186.34,186.09,186.29,35153.0,185.2755,185.5244,185.2755,185.4746,35153.0
2025-05-22 11:10:00,186.28,186.3,185.97,186.07,47852.0,185.4647,185.4846,185.156,185.2556,47852.0
2025-05-22 11:20:00,186.09,186.33,186.05,186.15,63987.0,185.2755,185.5144,185.2357,185.3352,63987.0
2025-05-22 11:30:00,186.09,186.64,186.06,186.52,68238.0,185.2755,185.8231,185.2456,185.7036,68238.0
2025-05-22 11:40:00,186.5,186.61,186.48,186.48,32765.0,185.6837,185.7932,185.6638,185.6638,32765.0
2025-05-22 11:50:00,186.5,186.66,186.49,186.61,55789.0,185.6837,185.843,185.6737,185.7932,55789.0
2025-05-22 12:00:00,186.65,186.82,186.6,186.77,16366.0,185.833,186.0023,185.7832,185.9525,16366.0
2025-05-22 12:10:00,186.77,187.06,186.76,186.88,34046.0,185.9525,186.2412,185.9425,186.062,34046.0
2025-05-22 12:20:00,186.8,186.85,186.69,186.71,14410.0,185.9824,186.0322,185.8729,185.8928,14410.0
2025-05-22 12:30:00,186.67,186.73,186.56,186.68,113428.0,185.8529,185.9127,185.7434,185.8629,113428.0
2025-05-22 12:40:00,186.67,186.77,186.53,186.53,78886.0,185.8529,185.9525,185.7136,185.7136,78886.0
2025-05-22 12:50:00,186.54,186.58,186.37,186.37,27887.0,185.7235,185.7633,185.5543,185.5543,27887.0
2025-05-22 13:00:00,186.37,186.43,186.26,186.28,67620.0,185.5543,185.614,185.4447,185.4647,67620.0
2025-05-22 13:10:00,186.29,186.69,186.27,186.64,14182.0,185.4746,185.8729,185.4547,185.8231,14182.0
2025-05-22 13:20:00,186.65,187.02,186.64,186.93,54252.0,185.833,186.2014,185.8231,186.1118,54252.0
2025-05-22 13:30:00,186.94,187.09,186.86,187.02,11032.0,186.1218,186.2711,186.0421,186.2014,11032.0
2025-05-22 13:40:00,187.06,187.16,187.03,187.13,22301.0,186.2412,186.3408,186.2114,186.3109,22301.0
2025-05-22 13:50:00,187.11,187.26,187.08,187.14,12306.0,186.291,186.4404,186.2611,186.3209,12306.0
2025-05-22 14:00:00,187.13,187.23,187.1,187.15,22288.0,186.3109,186.4105,186.2811,186.3308,22288.0
2025-05-22 14:10:00,187.16,187.33,187.08,187.31,23466.0,186.3408,186.5101,186.2611,186.4901,23466.0
2025-05-22 14:20:00,187.33,187.37,187.2,187.25,21701.0,186.5101,186.5499,186.3806,186.4304,21701.0
2025-05-22 14:30:00,187.24,187.3,187.08,187.08,32314.0,186.4204,186.4802,186.2611,186.2611,32314.0
2025-05-22 14:40:00,187.07,187.17,187.02,187.04,49186.0,186.2512,186.3508,186.2014,186.2213,49186.0
2025-05-22 14:50:00,187.04,187.3,187.03,187.23,45388.0,186.2213,186.4802,186.2114,186.4105,45388.0
2025-05-22 15:00:00,187.23,187.32,187.19,187.19,31336.0,186.4105,186.5001,186.3707,186.3707,31336.0
2025-05-22 15:10:00,187.17,187.32,187.16,187.29,43069.0,186.3508,186.5001,186.3408,186.4702,43069.0
2025-05-22 15:20:00,187.3,187.57,187.28,187.55,33891.0,186.4802,186.749,186.4603,186.7291,33891.0
2025-05-22 15:30:00,187.55,187.56,187.34,187.39,58699.0,186.7291,186.739,186.52,186.5698,58699.0
2025-05-22 15:40:00,187.37,187.42,187.03,187.15,130515.0,186.5499,186.5997,186.2114,186.3308,130515.0
2025-05-22 15:50:00,187.14,187.27,186.46,186.58,190253.0,186.3209,186.4503,185.6439,185.7633,190253.0
2025-05-23 09:30:00,184.91,185.37,184.69,185.15,109135.0,184.1006,184.5586,183.8816,184.3396,109135.0
2025-05-23 09:40:00,185.07,185.3,184.96,185.24,20780.0,184.2599,184.4889,184.1504,184.4292,20780.0
2025-05-23 09:50:00,185.26,185.45,185.07,185.15,79380.0,184.4491,184.6383,184.2599,184.3396,79380.0
2025-05-23 10:00:00,185.16,185.61,185.13,185.34,70777.0,184.3496,184.7976,184.3197,184.5288,70777.0
2025-05-23 10:10:00,185.3,185.57,185.1,185.1,55275.0,184.4889,184.7578,184.2898,184.2898,55275.0
2025-05-23 10:20:00,185.09,185.4,185.02,185.22,40413.0,184.2799,184.5885,184.2102,184.4093,40413.0
2025-05-23 10:30:00,185.27,185.56,185.24,185.41,305278.0,184.4591,184.7478,184.4292,184.5985,305278.0
2025-05-23 10:40:00,185.38,185.65,185.36,185.52,44779.0,184.5686,184.8374,184.5487,184.708,44779.0
2025-05-23 10:50:00,185.5,185.51,185.11,185.11,33837.0,184.6881,184.698,184.2998,184.2998,33837.0
2025-05-23 11:00:00,185.14,185.38,185.08,185.35,65314.0,184.3296,184.5686,184.2699,184.5387,65314.0
2025-05-23 11:10:00,185.37,185.48,185.19,185.44,14868.0,184.5586,184.6682,184.3794,184.6283,14868.0
2025-05-23 11:20:00,185.41,185.64,185.41,185.63,76849.0,184.5985,184.8275,184.5985,184.8175,76849.0
2025-05-23 11:30:00,185.62,186.0,185.6,185.87,26674.0,184.8075,185.1859,184.7876,185.0564,26674.0
2025-05-23 11:40:00,185.84,185.9,185.74,185.85,48633.0,185.0266,185.0863,184.927,185.0365,48633.0
2025-05-23 11:50:00,185.87,185.87,185.54,185.59,14102.0,185.0564,185.0564,184.7279,184.7777,14102.0
2025-05-23 12:00:00,185.55,185.75,185.42,185.5,50338.0,184.7378,184.937,184.6084,184.6881,50338.0
2025-05-23 12:10:00,185.55,185.56,185.44,185.49,56331.0,184.7378,184.7478,184.6283,184.6781,56331.0
2025-05-23 12:20:00,185.48,185.86,185.47,185.73,14099.0,184.6682,185.0465,184.6582,184.9171,14099.0
2025-05-23 12:30:00,185.67,185.9,185.53,185.9,18759.0,184.8573,185.0863,184.7179,185.0863,18759.0
2025-05-23 12:40:00,185.88,185.97,185.84,185.97,23877.0,185.0664,185.156,185.0266,185.156,23877.0
2025-05-23 12:50:00,185.97,186.05,185.84,185.87,63951.0,185.156,185.2357,185.0266,185.0564,63951.0
2025-05-23 13:00:00,185.84,186.04,185.82,186.04,11102.0,185.0266,185.2257,185.0067,185.2257,11102.0
2025-05-23 13:10:00,186.06,186.4,186.04,186.36,36050.0,185.2456,185.5841,185.2257,185.5443,36050.0
2025-05-23 13:20:00,186.35,186.45,186.3,186.44,27956.0,185.5343,185.6339,185.4846,185.6239,27956.0
2025-05-23 13:30:00,186.42,186.42,186.3,186.37,17217.0,185.604,185.604,185.4846,185.5543,17217.0
2025-05-23 13:40:00,186.35,186.44,186.22,186.42,14835.0,185.5343,185.6239,185.4049,185.604,14835.0
2025-05-23 13:50:00,186.44,186.62,186.35,186.43,26149.0,185.6239,185.8032,185.5343,185.614,26149.0
2025-05-23 14:00:00,186.43,186.72,186.41,186.62,64856.0,185.614,185.9027,185.5941,185.8032,64856.0
2025-05-23 14:10:00,186.59,186.71,186.43,186.49,28976.0,185.7733,185.8928,185.614,185.6737,28976.0
2025-05-23 14:20:00,186.49,186.56,186.28,186.43,49869.0,185.6737,185.7434,185.4647,185.614,49869.0
2025-05-23 14:30:00,186.48,186.73,186.48,186.56,21754.0,185.6638,185.9127,185.6638,185.7434,21754.0
2025-05-23 14:40:00,186.61,186.61,186.46,186.61,13163.0,185.7932,185.7932,185.6439,185.7932,13163.0
2025-05-23 14:50:00,186.61,186.65,186.49,186.52,9952.0,185.7932,185.833,185.6737,185.7036,9952.0
2025-05-23 15:00:00,186.51,186.61,186.44,186.61,28898.0,185.6936,185.7932,185.6239,185.7932,28898.0
2025-05-23 15:10:00,186.61,186.73,186.48,186.5,33793.0,185.7932,185.9127,185.6638,185.6837,33793.0
2025-05-23 15:20:00,186.48,186.51,186.25,186.3,14873.0,185.6638,185.6936,185.4348,185.4846,14873.0
2025-05-23 15:30:00,186.31,186.6,186.29,186.6,27265.0,185.4945,185.7832,185.4746,185.7832,27265.0
2025-05-23 15:40:00,186.58,186.7,186.4,186.44,42168.0,185.7633,185.8828,185.5841,185.6239,42168.0
2025-05-23 15:50:00,186.45,186.45,185.99,186.26,126066.0,185.6339,185.6339,185.1759,185.4447,126066.0
2025-05-27 09:30:00,188.03,188.03,187.26,187.6,109253.0,187.207,187.207,186.4404,186.7789,109253.0
2025-05-27 09:40:00,187.63,187.96,187.59,187.77,76142.0,186.8087,187.1373,186.7689,186.9481,76142.0
2025-05-27 09:50:00,187.77,187.88,187.64,187.71,17523.0,186.9481,187.0576,186.8187,186.8884,17523.0
2025-05-27 10:00:00,187.73,187.85,187.72,187.74,50919.0,186.9083,187.0278,186.8983,186.9183,50919.0
2025-05-27 10:10:00,187.74,187.96,187.65,187.96,80953.0,186.9183,187.1373,186.8287,187.1373,80953.0
2025-05-27 10:20:00,187.99,188.35,187.99,188.18,95585.0,187.1672,187.5256,187.1672,187.3563,95585.0
2025-05-27 10:30:00,188.19,188.33,188.19,188.28,48403.0,187.3663,187.5057,187.3663,187.4559,48403.0
2025-05-27 10:40:00,188.28,188.53,188.23,188.48,35684.0,187.4559,187.7048,187.4061,187.655,35684.0
2025-05-27 10:50:00,188.48,188.55,188.45,188.49,50110.0,187.655,187.7247,187.6252,187.665,50110.0
2025-05-27 11:00:00,188.46,188.55,188.39,188.44,31148.0,187.6351,187.7247,187.5654,187.6152,31148.0
2025-05-27 11:10:00,188.43,188.6,188.42,188.57,580168.0,187.6052,187.7745,187.5953,187.7446,580168.0
2025-05-27 11:20:00,188.58,188.73,188.42,188.7,114504.0,187.7546,187.9039,187.5953,187.8741,114504.0
2025-05-27 11:30:00,188.68,188.74,188.6,188.72,69102.0,187.8541,187.9139,187.7745,187.894,69102.0
2025-05-27 11:40:00,188.72,188.8,188.69,188.7,41608.0,187.894,187.9736,187.8641,187.8741,41608.0
2025-05-27 11:50:00,188.68,188.76,188.65,188.66,45389.0,187.8541,187.9338,187.8243,187.8342,45389.0
2025-05-27 12:00:00,188.67,188.88,188.65,188.85,201972.0,187.8442,188.0533,187.8243,188.0234,201972.0
2025-05-27 12:10:00,188.84,188.86,188.64,188.69,88295.0,188.0134,188.0334,187.8143,187.8641,88295.0
2025-05-27 12:20:00,188.7,188.86,188.7,188.82,76154.0,187.8741,188.0334,187.8741,187.9935,76154.0
2025-05-27 12:30:00,188.81,189.06,188.76,189.03,40653.0,187.9836,188.2325,187.9338,188.2026,40653.0
2025-05-27 12:40:00,189.04,189.1,188.87,188.87,25366.0,188.2126,188.2723,188.0433,188.0433,25366.0
2025-05-27 12:50:00,188.91,189.02,188.9,188.95,48821.0,188.0831,188.1927,188.0732,188.123,48821.0
2025-05-27 13:00:00,188.97,189.05,188.94,188.96,12993.0,188.1429,188.2225,188.113,188.1329,12993.0
2025-05-27 13:10:00,188.96,188.97,188.84,188.93,34215.0,188.1329,188.1429,188.0134,188.1031,34215.0
2025-05-27 13:20:00,188.96,188.99,188.86,188.89,60043.0,188.1329,188.1628,188.0334,188.0632,60043.0
2025-05-27 13:30:00,188.89,188.92,188.82,188.87,31069.0,188.0632,188.0931,187.9935,188.0433,31069.0
2025-05-27 13:40:00,188.87,189.04,188.86,189.03,30564.0,188.0433,188.2126,188.0334,188.2026,30564.0
2025-05-27 13:50:00,189.03,189.24,189.03,189.22,25945.0,188.2026,188.4117,188.2026,188.3918,25945.0
2025-05-27 14:00:00,189.22,189.31,189.14,189.19,67963.0,188.3918,188.4814,188.3121,188.3619,67963.0
2025-05-27 14:10:00,189.16,189.32,189.15,189.22,34446.0,188.332,188.4913,188.3221,188.3918,34446.0
2025-05-27 14:20:00,189.19,189.24,189.16,189.17,42347.0,188.3619,188.4117,188.332,188.342,42347.0
2025-05-27 14:30:00,189.17,189.3,189.17,189.28,32686.0,188.342,188.4714,188.342,188.4515,32686.0
2025-05-27 14:40:00,189.29,189.29,189.19,189.21,31366.0,188.4615,188.4615,188.3619,188.3818,31366.0
2025-05-27 14:50:00,189.21,189.23,189.11,189.13,43894.0,188.3818,188.4017,188.2823,188.3022,43894.0
2025-05-27 15:00:00,189.1,189.29,189.09,189.22,72298.0,188.2723,188.4615,188.2624,188.3918,72298.0
2025-05-27 15:10:00,189.2,189.22,189.14,189.2,55793.0,188.3719,188.3918,188.3121,188.3719,55793.0
2025-05-27 15:20:00,189.21,189.22,189.13,189.13,69204.0,188.3818,188.3918,188.3022,188.3022,69204.0
2025-05-27 15:30:00,189.13,189.21,189.1,189.21,63550.0,188.3022,188.3818,188.2723,188.3818,63550.0
2025-05-27 15:40:00,189.19,189.23,189.0,189.01,61417.0,188.3619,188.4017,188.1727,188.1827,61417.0
2025-05-27 15:50:00,189.01,189.27,188.97,189.24,245828.0,188.1827,188.4416,188.1429,188.4117,245828.0
2025-05-28 09:30:00,189.22,189.35,189.14,189.33,88330.0,188.3918,188.5212,188.3121,188.5013,88330.0
2025-05-28 09:40:00,189.33,189.44,189.18,189.19,114754.0,188.5013,188.6108,188.352,188.3619,114754.0
2025-05-28 09:50:00,189.19,189.19,188.96,189.06,29977.0,188.3619,188.3619,188.1329,188.2325,29977.0
2025-05-28 10:00:00,189.07,189.13,188.89,188.9,62825.0,188.2424,188.3022,188.0632,188.0732,62825.0
2025-05-28 10:10:00,188.89,188.94,188.68,188.78,101838.0,188.0632,188.113,187.8541,187.9537,101838.0
2025-05-28 10:20:00,188.79,188.95,188.73,188.76,73132.0,187.9637,188.123,187.9039,187.9338,73132.0
2025-05-28 10:30:00,188.73,188.82,188.56,188.58,30761.0,187.9039,187.9935,187.7347,187.7546,30761.0
2025-05-28 10:40:00,188.57,188.69,188.49,188.53,27734.0,187.7446,187.8641,187.665,187.7048,27734.0
2025-05-28 10:50:00,188.53,188.53,188.38,188.48,26903.0,187.7048,187.7048,187.5555,187.655,26903.0
2025-05-28 11:00:00,188.48,188.67,188.4,188.43,24274.0,187.655,187.8442,187.5754,187.6052,24274.0
2025-05-28 11:10:00,188.43,188.43,188.25,188.38,14570.0,187.6052,187.6052,187.426,187.5555,14570.0
2025-05-28 11:20:00,188.4,188.43,188.16,188.17,27745.0,187.5754,187.6052,187.3364,187.3464,27745.0
2025-05-28 11:30:00,188.16,188.25,188.06,188.23,34022.0,187.3364,187.426,187.2369,187.4061,34022.0
2025-05-28 11:40:00,188.23,188.26,188.11,188.25,20291.0,187.4061,187.436,187.2866,187.426,20291.0
2025-05-28 11:50:00,188.26,188.36,188.14,188.15,30814.0,187.436,187.5355,187.3165,187.3265,30814.0
2025-05-28 12:00:00,188.17,188.41,188.17,188.37,17146.0,187.3464,187.5853,187.3464,187.5455,17146.0
2025-05-28 12:10:00,188.37,188.41,188.28,188.31,19800.0,187.5455,187.5853,187.4559,187.4858,19800.0
2025-05-28 12:20:00,188.32,188.44,188.23,188.41,36740.0,187.4957,187.6152,187.4061,187.5853,36740.0
2025-05-28 12:30:00,188.38,188.54,188.33,188.49,17309.0,187.5555,187.7148,187.5057,187.665,17309.0
2025-05-28 12:40:00,188.5,188.59,188.43,188.56,10992.0,187.6749,187.7645,187.6052,187.7347,10992.0
2025-05-28 12:50:00,188.56,188.59,188.42,188.52,17559.0,187.7347,187.7645,187.5953,187.6948,17559.0
2025-05-28 13:00:00,188.52,188.69,188.5,188.65,102035.0,187.6948,187.8641,187.6749,187.8243,102035.0
2025-05-28 13:10:00,188.64,188.76,188.63,188.73,13455.0,187.8143,187.9338,187.8044,187.9039,13455.0
2025-05-28 13:20:00,188.73,188.73,188.5,188.56,17260.0,187.9039,187.9039,187.6749,187.7347,17260.0
2025-05-28 13:30:00,188.57,188.57,188.37,188.42,6295.0,187.7446,187.7446,187.5455,187.5953,6295.0
2025-05-28 13:40:00,188.43,188.43,188.31,188.43,9295.0,187.6052,187.6052,187.4858,187.6052,9295.0
2025-05-28 13:50:00,188.39,188.47,188.33,188.34,8230.0,187.5654,187.6451,187.5057,187.5156,8230.0
2025-05-28 14:00:00,188.33,188.51,188.33,188.34,12099.0,187.5057,187.6849,187.5057,187.5156,12099.0
2025-05-28 14:10:00,188.35,188.47,188.31,188.33,15962.0,187.5256,187.6451,187.4858,187.5057,15962.0
2025-05-28 14:20:00,188.33,188.43,188.27,188.42,17405.0,187.5057,187.6052,187.4459,187.5953,17405.0
2025-05-28 14:30:00,188.42,188.49,188.36,188.37,19558.0,187.5953,187.665,187.5355,187.5455,19558.0
2025-05-28 14:40:00,188.39,188.42,188.31,188.31,26329.0,187.5654,187.5953,187.4858,187.4858,26329.0
2025-05-28 14:50:00,188.32,188.32,187.73,188.25,53233.0,187.4957,187.4957,186.9083,187.426,53233.0
2025-05-28 15:00:00,188.24,188.5,188.19,188.43,25136.0,187.4161,187.6749,187.3663,187.6052,25136.0
2025-05-28 15:10:00,188.46,188.5,188.18,188.31,67190.0,187.6351,187.6749,187.3563,187.4858,67190.0
2025-05-28 15:20:00,188.32,188.32,188.15,188.15,23754.0,187.4957,187.4957,187.3265,187.3265,23754.0
2025-05-28 15:30:00,188.14,188.21,187.93,187.96,25562.0,187.3165,187.3862,187.1074,187.1373,25562.0
2025-05-28 15:40:00,187.97,188.08,187.91,187.94,41804.0,187.1473,187.2568,187.0875,187.1174,41804.0
2025-05-28 15:50:00,187.92,187.92,187.54,187.82,278259.0,187.0975,187.0975,186.7191,186.9979,278259.0
2025-05-29 09:30:00,188.51,188.51,187.85,188.17,85172.0,187.6849,187.6849,187.0278,187.3464,85172.0
2025-05-29 09:40:00,188.17,188.26,188.02,188.14,47255.0,187.3464,187.436,187.197,187.3165,47255.0
2025-05-29 09:50:00,188.12,188.54,188.02,188.33,71049.0,187.2966,187.7148,187.197,187.5057,71049.0
2025-05-29 10:00:00,188.33,188.46,187.93,187.94,202645.0,187.5057,187.6351,187.1074,187.1174,202645.0
2025-05-29 10:10:00,187.95,188.19,187.76,187.78,56967.0,187.1273,187.3663,186.9382,186.9581,56967.0
2025-05-29 10:20:00,187.78,188.15,187.74,188.09,206749.0,186.9581,187.3265,186.9183,187.2667,206749.0
2025-05-29 10:30:00,188.06,188.17,187.76,187.94,50328.0,187.2369,187.3464,186.9382,187.1174,50328.0
2025-05-29 10:40:00,187.93,187.96,187.74,187.91,39356.0,187.1074,187.1373,186.9183,187.0875,39356.0
2025-05-29 10:50:00,187.88,188.16,187.83,188.1,29976.0,187.0576,187.3364,187.0079,187.2767,29976.0
2025-05-29 11:00:00,188.1,188.13,187.76,187.89,36235.0,187.2767,187.3066,186.9382,187.0676,36235.0
2025-05-29 11:10:00,187.86,188.05,187.8,187.82,48347.0,187.0377,187.2269,186.978,186.9979,48347.0
2025-05-29 11:20:00,187.82,188.16,187.8,188.13,48680.0,186.9979,187.3364,186.978,187.3066,48680.0
2025-05-29 11:30:00,188.13,188.15,187.58,187.64,43912.0,187.3066,187.3265,186.759,186.8187,43912.0
2025-05-29 11:40:00,187.56,187.71,187.56,187.58,22097.0,186.739,186.8884,186.739,186.759,22097.0
2025-05-29 11:50:00,187.58,187.85,187.08,187.19,19763.0,186.759,187.0278,186.2611,186.3707,19763.0
2025-05-29 12:00:00,187.21,187.45,186.94,187.36,27769.0,186.3906,186.6295,186.1218,186.5399,27769.0
2025-05-29 12:10:00,187.36,187.84,187.31,187.84,19954.0,186.5399,187.0178,186.4901,187.0178,19954.0
2025-05-29 12:20:00,187.83,187.83,187.66,187.75,40221.0,187.0079,187.0079,186.8386,186.9282,40221.0
2025-05-29 12:30:00,187.75,187.85,187.72,187.79,22409.0,186.9282,187.0278,186.8983,186.968,22409.0
2025-05-29 12:40:00,187.83,187.93,187.76,187.78,10080.0,187.0079,187.1074,186.9382,186.9581,10080.0
2025-05-29 12:50:00,187.78,188.04,187.73,187.99,331913.0,186.9581,187.2169,186.9083,187.1672,331913.0
2025-05-29 13:00:00,187.98,188.19,187.97,188.02,42463.0,187.1572,187.3663,187.1473,187.197,42463.0
2025-05-29 13:10:00,188.01,188.14,187.96,188.03,74797.0,187.1871,187.3165,187.1373,187.207,74797.0
2025-05-29 13:20:00,188.05,188.19,187.98,188.03,100975.0,187.2269,187.3663,187.1572,187.207,100975.0
2025-05-29 13:30:00,188.01,188.17,187.99,188.14,33705.0,187.1871,187.3464,187.1672,187.3165,33705.0
2025-05-29 13:40:00,188.12,188.26,188.1,188.11,122097.0,187.2966,187.436,187.2767,187.2866,122097.0
2025-05-29 13:50:00,188.12,188.26,188.08,188.09,20011.0,187.2966,187.436,187.2568,187.2667,20011.0
2025-05-29 14:00:00,188.08,188.28,188.08,188.19,15329.0,187.2568,187.4559,187.2568,187.3663,15329.0
2025-05-29 14:10:00,188.18,188.22,187.95,187.96,22279.0,187.3563,187.3962,187.1273,187.1373,22279.0
2025-05-29 14:20:00,187.95,188.13,187.87,188.05,86577.0,187.1273,187.3066,187.0477,187.2269,86577.0
2025-05-29 14:30:00,188.11,188.36,188.06,188.31,29220.0,187.2866,187.5355,187.2369,187.4858,29220.0
2025-05-29 14:40:00,188.34,188.46,188.32,188.38,68705.0,187.5156,187.6351,187.4957,187.5555,68705.0
2025-05-29 14:50:00,188.38,188.44,188.12,188.22,57297.0,187.5555,187.6152,187.2966,187.3962,57297.0
2025-05-29 15:00:00,188.23,188.38,188.16,188.21,76841.0,187.4061,187.5555,187.3364,187.3862,76841.0
2025-05-29 15:10:00,188.24,188.32,188.15,188.32,178055.0,187.4161,187.4957,187.3265,187.4957,178055.0
2025-05-29 15:20:00,188.34,188.44,188.24,188.25,43491.0,187.5156,187.6152,187.4161,187.426,43491.0
2025-05-29 15:30:00,188.23,188.4,188.23,188.28,19492.0,187.4061,187.5754,187.4061,187.4559,19492.0
2025-05-29 15:40:00,188.31,188.61,188.31,188.48,66240.0,187.4858,187.7845,187.4858,187.655,66240.0
2025-05-29 15:50:00,188.49,188.63,188.24,188.56,189086.0,187.665,187.8044,187.4161,187.7347,189086.0
2025-05-30 09:30:00,187.93,188.19,187.45,187.76,100375.0,187.1074,187.3663,186.6295,186.9382,100375.0
2025-05-30 09:40:00,187.74,188.11,187.74,187.77,41031.0,186.9183,187.2866,186.9183,186.9481,41031.0
2025-05-30 09:50:00,187.75,187.98,187.65,187.77,37610.0,186.9282,187.1572,186.8287,186.9481,37610.0
2025-05-30 10:00:00,187.87,188.22,187.87,188.22,44002.0,187.0477,187.3962,187.0477,187.3962,44002.0
2025-05-30 10:10:00,188.19,188.34,188.12,188.33,142401.0,187.3663,187.5156,187.2966,187.5057,142401.0
2025-05-30 10:20:00,188.35,188.35,188.2,188.34,130087.0,187.5256,187.5256,187.3762,187.5156,130087.0
2025-05-30 10:30:00,188.32,188.47,188.28,188.43,155357.0,187.4957,187.6451,187.4559,187.6052,155357.0
2025-05-30 10:40:00,188.4,188.42,188.1,188.19,55546.0,187.5754,187.5953,187.2767,187.3663,55546.0
2025-05-30 10:50:00,188.18,188.33,188.05,188.13,53393.0,187.3563,187.5057,187.2269,187.3066,53393.0
2025-05-30 11:00:00,188.14,188.3,188.09,188.21,41754.0,187.3165,187.4758,187.2667,187.3862,41754.0
2025-05-30 11:10:00,188.23,188.28,188.04,188.07,42360.0,187.4061,187.4559,187.2169,187.2468,42360.0
2025-05-30 11:20:00,188.06,188.35,188.06,188.3,28590.0,187.2369,187.5256,187.2369,187.4758,28590.0
2025-05-30 11:30:00,188.28,188.36,187.97,188.06,71544.0,187.4559,187.5355,187.1473,187.2369,71544.0
2025-05-30 11:40:00,188.09,188.09,187.85,188.03,31370.0,187.2667,187.2667,187.0278,187.207,31370.0
2025-05-30 11:50:00,188.08,188.1,187.94,187.96,37807.0,187.2568,187.2767,187.1174,187.1373,37807.0
2025-05-30 12:00:00,187.97,188.25,187.9,188.24,32863.0,187.1473,187.426,187.0776,187.4161,32863.0
2025-05-30 12:10:00,188.25,188.28,187.86,187.95,70623.0,187.426,187.4559,187.0377,187.1273,70623.0
2025-05-30 12:20:00,187.95,188.01,187.38,187.42,83091.0,187.1273,187.1871,186.5598,186.5997,83091.0
2025-05-30 12:30:00,187.47,187.72,187.11,187.72,78656.0,186.6494,186.8983,186.291,186.8983,78656.0
2025-05-30 12:40:00,187.75,187.77,187.37,187.47,19918.0,186.9282,186.9481,186.5499,186.6494,19918.0
2025-05-30 12:50:00,187.43,187.45,187.36,187.43,36503.0,186.6096,186.6295,186.5399,186.6096,36503.0
2025-05-30 13:00:00,187.46,187.86,187.39,187.8,41091.0,186.6395,187.0377,186.5698,186.978,41091.0
2025-05-30 13:10:00,187.81,187.87,187.64,187.87,30868.0,186.988,187.0477,186.8187,187.0477,30868.0
2025-05-30 13:20:00,187.87,187.91,187.71,187.88,27478.0,187.0477,187.0875,186.8884,187.0576,27478.0
2025-05-30 13:30:00,187.93,188.02,187.86,187.95,31249.0,187.1074,187.197,187.0377,187.1273,31249.0
2025-05-30 13:40:00,187.93,187.98,187.78,187.85,26196.0,187.1074,187.1572,186.9581,187.0278,26196.0
2025-05-30 13:50:00,187.86,188.06,187.8,187.81,41500.0,187.0377,187.2369,186.978,186.988,41500.0
2025-05-30 14:00:00,187.83,188.31,187.83,188.27,50336.0,187.0079,187.4858,187.0079,187.4459,50336.0
2025-05-30 14:10:00,188.27,188.55,188.2,188.52,109681.0,187.4459,187.7247,187.3762,187.6948,109681.0
2025-05-30 14:20:00,188.53,188.54,188.38,188.4,74346.0,187.7048,187.7148,187.5555,187.5754,74346.0
2025-05-30 14:30:00,188.42,188.48,188.32,188.4,154140.0,187.5953,187.655,187.4957,187.5754,154140.0
2025-05-30 14:40:00,188.43,188.51,188.28,188.51,58279.0,187.6052,187.6849,187.4559,187.6849,58279.0
2025-05-30 14:50:00,188.49,188.59,188.47,188.55,45199.0,187.665,187.7645,187.6451,187.7247,45199.0
2025-05-30 15:00:00,188.55,188.83,188.54,188.74,79556.0,187.7247,188.0035,187.7148,187.9139,79556.0
2025-05-30 15:10:00,188.68,188.98,188.63,188.95,49062.0,187.8541,188.1528,187.8044,188.123,49062.0
2025-05-30 15:20:00,188.93,189.12,188.8,189.05,46837.0,188.1031,188.2922,187.9736,188.2225,46837.0
2025-05-30 15:30:00,189.05,189.17,188.82,188.92,85493.0,188.2225,188.342,187.9935,188.0931,85493.0
2025-05-30 15:40:00,188.93,188.93,188.6,188.72,98533.0,188.1031,188.1031,187.7745,187.894,98533.0
2025-05-30 15:50:00,188.72,188.97,188.49,188.56,235308.0,187.894,188.1429,187.665,187.7347,235308.0
2025-06-02 09:30:00,188.29,188.36,187.64,187.72,128230.0,187.4659,187.5355,186.8187,186.8983,128230.0
2025-06-02 09:40:00,187.68,187.83,187.48,187.51,69010.0,186.8585,187.0079,186.6594,186.6893,69010.0
2025-06-02 09:50:00,187.47,187.47,187.0,187.0,62633.0,186.6494,186.6494,186.1815,186.1815,62633.0
2025-06-02 10:00:00,186.95,187.31,186.64,187.19,84446.0,186.1317,186.4901,185.8231,186.3707,84446.0
2025-06-02 10:10:00,187.16,187.49,187.14,187.34,154317.0,186.3408,186.6694,186.3209,186.52,154317.0
2025-06-02 10:20:00,187.34,187.8,187.3,187.8,198991.0,186.52,186.978,186.4802,186.978,198991.0
2025-06-02 10:30:00,187.81,188.07,187.71,187.79,564525.0,186.988,187.2468,186.8884,186.968,564525.0
2025-06-02 10:40:00,187.75,188.05,187.75,187.99,70957.0,186.9282,187.2269,186.9282,187.1672,70957.0
2025-06-02 10:50:00,188.0,188.14,187.92,188.05,34521.0,187.1771,187.3165,187.0975,187.2269,34521.0
2025-06-02 11:00:00,188.05,188.09,187.88,187.95,66312.0,187.2269,187.2667,187.0576,187.1273,66312.0
2025-06-02 11:10:00,187.91,188.13,187.88,188.05,99248.0,187.0875,187.3066,187.0576,187.2269,99248.0
2025-06-02 11:20:00,188.06,188.11,187.75,187.8,30469.0,187.2369,187.2866,186.9282,186.978,30469.0
2025-06-02 11:30:00,187.79,187.85,187.67,187.71,28201.0,186.968,187.0278,186.8486,186.8884,28201.0
2025-06-02 11:40:00,187.65,188.02,187.65,187.95,81120.0,186.8287,187.197,186.8287,187.1273,81120.0
2025-06-02 11:50:00,187.94,188.15,187.93,188.06,33741.0,187.1174,187.3265,187.1074,187.2369,33741.0
2025-06-02 12:00:00,188.07,188.1,187.85,187.94,24361.0,187.2468,187.2767,187.0278,187.1174,24361.0
2025-06-02 12:10:00,187.91,187.99,187.84,187.94,11251.0,187.0875,187.1672,187.0178,187.1174,11251.0
2025-06-02 12:20:00,187.93,187.93,187.7,187.84,50236.0,187.1074,187.1074,186.8784,187.0178,50236.0
2025-06-02 12:30:00,187.83,187.95,187.82,187.87,19010.0,187.0079,187.1273,186.9979,187.0477,19010.0
2025-06-02 12:40:00,187.87,187.93,187.79,187.83,18066.0,187.0477,187.1074,186.968,187.0079,18066.0
2025-06-02 12:50:00,187.82,188.13,187.82,188.06,26560.0,186.9979,187.3066,186.9979,187.2369,26560.0
2025-06-02 13:00:00,188.08,188.19,188.07,188.18,38836.0,187.2568,187.3663,187.2468,187.3563,38836.0
2025-06-02 13:10:00,188.18,188.2,188.05,188.05,27536.0,187.3563,187.3762,187.2269,187.2269,27536.0
2025-06-02 13:20:00,188.03,188.08,187.89,187.93,183397.0,187.207,187.2568,187.0676,187.1074,183397.0
2025-06-02 13:30:00,187.94,188.05,187.91,188.0,49140.0,187.1174,187.2269,187.0875,187.1771,49140.0
2025-06-02 13:40:00,187.99,188.03,187.93,187.98,49925.0,187.1672,187.207,187.1074,187.1572,49925.0
2025-06-02 13:50:00,187.98,188.08,187.93,188.03,18544.0,187.1572,187.2568,187.1074,187.207,18544.0
2025-06-02 14:00:00,188.03,188.16,187.95,188.01,76871.0,187.207,187.3364,187.1273,187.1871,76871.0
2025-06-02 14:10:00,188.0,188.38,187.97,188.28,48035.0,187.1771,187.5555,187.1473,187.4559,48035.0
2025-06-02 14:20:00,188.28,188.54,188.25,188.45,46938.0,187.4559,187.7148,187.426,187.6252,46938.0
2025-06-02 14:30:00,188.49,188.56,188.41,188.49,114754.0,187.665,187.7347,187.5853,187.665,114754.0
2025-06-02 14:40:00,188.5,188.59,188.44,188.57,30568.0,187.6749,187.7645,187.6152,187.7446,30568.0
2025-06-02 14:50:00,188.54,188.71,188.51,188.7,73479.0,187.7148,187.884,187.6849,187.8741,73479.0
2025-06-02 15:00:00,188.71,188.8,188.68,188.75,42969.0,187.884,187.9736,187.8541,187.9238,42969.0
2025-06-02 15:10:00,188.73,188.78,188.67,188.73,31272.0,187.9039,187.9537,187.8442,187.9039,31272.0
2025-06-02 15:20:00,188.74,188.96,188.72,188.87,97219.0,187.9139,188.1329,187.894,188.0433,97219.0
2025-06-02 15:30:00,188.88,188.88,188.73,188.77,60458.0,188.0533,188.0533,187.9039,187.9438,60458.0
2025-06-02 15:40:00,188.75,188.81,188.63,188.63,35549.0,187.9238,187.9836,187.8044,187.8044,35549.0
2025-06-02 15:50:00,188.64,188.96,188.61,188.92,225764.0,187.8143,188.1329,187.7845,188.0931,225764.0
2025-06-03 09:30:00,188.75,189.0,188.39,188.88,119842.0,187.9238,188.1727,187.5654,188.0533,119842.0
2025-06-03 09:40:00,188.89,189.08,188.78,188.8,68533.0,188.0632,188.2524,187.9537,187.9736,68533.0
2025-06-03 09:50:00,188.8,188.83,188.28,188.31,95591.0,187.9736,188.0035,187.4559,187.4858,95591.0
2025-06-03 10:00:00,188.37,188.48,188.19,188.44,48868.0,187.5455,187.655,187.3663,187.6152,48868.0
2025-06-03 10:10:00,188.42,188.71,188.42,188.71,115647.0,187.5953,187.884,187.5953,187.884,115647.0
2025-06-03 10:20:00,188.71,189.08,188.67,189.08,19618.0,187.884,188.2524,187.8442,188.2524,19618.0
2025-06-03 10:30:00,189.09,189.13,188.95,188.99,39999.0,188.2624,188.3022,188.123,188.1628,39999.0
2025-06-03 10:40:00,188.99,189.11,188.91,189.08,16477.0,188.1628,188.2823,188.0831,188.2524,16477.0
2025-06-03 10:50:00,189.1,189.18,189.03,189.12,35386.0,188.2723,188.352,188.2026,188.2922,35386.0
2025-06-03 11:00:00,189.11,189.25,189.11,189.19,40823.0,188.2823,188.4217,188.2823,188.3619,40823.0
2025-06-03 11:10:00,189.2,189.27,189.12,189.18,14848.0,188.3719,188.4416,188.2922,188.352,14848.0
2025-06-03 11:20:00,189.21,189.4,189.21,189.36,25071.0,188.3818,188.571,188.3818,188.5312,25071.0
2025-06-03 11:30:00,189.37,189.63,189.35,189.62,21618.0,188.5411,188.8,188.5212,188.79,21618.0
2025-06-03 11:40:00,189.59,189.74,189.54,189.7,20667.0,188.7602,188.9095,188.7104,188.8697,20667.0
2025-06-03 11:50:00,189.7,189.8,189.6,189.8,29274.0,188.8697,188.9692,188.7701,188.9692,29274.0
2025-06-03 12:00:00,189.79,189.79,189.65,189.66,36606.0,188.9593,188.9593,188.8199,188.8299,36606.0
2025-06-03 12:10:00,189.66,189.93,189.66,189.92,8814.0,188.8299,189.0987,188.8299,189.0887,8814.0
2025-06-03 12:20:00,189.9,189.94,189.81,189.89,31691.0,189.0688,189.1086,188.9792,189.0588,31691.0
2025-06-03 12:30:00,189.91,189.96,189.82,189.89,23425.0,189.0788,189.1285,188.9892,189.0588,23425.0
2025-06-03 12:40:00,189.84,189.92,189.81,189.83,15104.0,189.0091,189.0887,188.9792,188.9991,15104.0
2025-06-03 12:50:00,189.86,189.99,189.86,189.95,10510.0,189.029,189.1584,189.029,189.1186,10510.0
2025-06-03 13:00:00,189.96,190.09,189.91,190.03,8027.0,189.1285,189.258,189.0788,189.1982,8027.0
2025-06-03 13:10:00,190.06,190.16,190.05,190.14,20207.0,189.2281,189.3277,189.2181,189.3078,20207.0
2025-06-03 13:20:00,190.12,190.14,190.05,190.07,8718.0,189.2878,189.3078,189.2181,189.2381,8718.0
2025-06-03 13:30:00,190.07,190.15,190.03,190.14,15343.0,189.2381,189.3177,189.1982,189.3078,15343.0
2025-06-03 13:40:00,190.15,190.15,190.06,190.07,19018.0,189.3177,189.3177,189.2281,189.2381,19018.0
2025-06-03 13:50:00,190.06,190.11,189.9,189.96,18507.0,189.2281,189.2779,189.0688,189.1285,18507.0
2025-06-03 14:00:00,189.95,189.96,189.7,189.91,22611.0,189.1186,189.1285,188.8697,189.0788,22611.0
2025-06-03 14:10:00,189.9,190.01,189.78,189.99,84852.0,189.0688,189.1783,188.9493,189.1584,84852.0
2025-06-03 14:20:00,190.02,190.08,189.93,190.08,34275.0,189.1883,189.248,189.0987,189.248,34275.0
2025-06-03 14:30:00,190.06,190.12,190.03,190.09,31815.0,189.2281,189.2878,189.1982,189.258,31815.0
2025-06-03 14:40:00,190.09,190.2,190.06,190.17,21291.0,189.258,189.3675,189.2281,189.3376,21291.0
2025-06-03 14:50:00,190.16,190.17,190.01,190.05,24097.0,189.3277,189.3376,189.1783,189.2181,24097.0
2025-06-03 15:00:00,190.06,190.11,190.0,190.04,16252.0,189.2281,189.2779,189.1684,189.2082,16252.0
2025-06-03 15:10:00,190.04,190.06,189.9,190.04,36016.0,189.2082,189.2281,189.0688,189.2082,36016.0
2025-06-03 15:20:00,190.04,190.05,189.86,190.0,27408.0,189.2082,189.2181,189.029,189.1684,27408.0
2025-06-03 15:30:00,190.01,190.2,189.99,190.17,35018.0,189.1783,189.3675,189.1584,189.3376,35018.0
2025-06-03 15:40:00,190.14,190.14,189.87,189.88,58876.0,189.3078,189.3078,189.0389,189.0489,58876.0
2025-06-03 15:50:00,189.87,190.18,189.8,190.04,126193.0,189.0389,189.3476,188.9692,189.2082,126193.0
2025-06-04 09:30:00,190.31,190.44,190.12,190.26,33966.0,189.477,189.6064,189.2878,189.4272,33966.0
2025-06-04 09:40:00,190.24,190.35,190.16,190.34,20398.0,189.4073,189.5168,189.3277,189.5069,20398.0
2025-06-04 09:50:00,190.33,190.39,190.07,190.17,33304.0,189.4969,189.5567,189.2381,189.3376,33304.0
2025-06-04 10:00:00,190.11,190.16,189.85,190.02,88511.0,189.2779,189.3277,189.019,189.1883,88511.0
2025-06-04 10:10:00,190.07,190.23,189.87,190.17,75132.0,189.2381,189.3974,189.0389,189.3376,75132.0
2025-06-04 10:20:00,190.17,190.41,190.08,190.3,27392.0,189.3376,189.5766,189.248,189.4671,27392.0
2025-06-04 10:30:00,190.31,190.39,190.19,190.19,8064.0,189.477,189.5567,189.3575,189.3575,8064.0
2025-06-04 10:40:00,190.21,190.23,190.04,190.18,26766.0,189.3774,189.3974,189.2082,189.3476,26766.0
2025-06-04 10:50:00,190.19,190.24,190.05,190.21,16253.0,189.3575,189.4073,189.2181,189.3774,16253.0
2025-06-04 11:00:00,190.24,190.33,190.15,190.28,23069.0,189.4073,189.4969,189.3177,189.4471,23069.0
2025-06-04 11:10:00,190.26,190.34,190.1,190.18,24579.0,189.4272,189.5069,189.2679,189.3476,24579.0
2025-06-04 11:20:00,190.17,190.21,190.01,190.06,20522.0,189.3376,189.3774,189.1783,189.2281,20522.0
2025-06-04 11:30:00,190.04,190.08,189.95,190.02,29803.0,189.2082,189.248,189.1186,189.1883,29803.0
2025-06-04 11:40:00,190.03,190.1,189.91,190.1,52565.0,189.1982,189.2679,189.0788,189.2679,52565.0
2025-06-04 11:50:00,190.16,190.23,189.99,190.04,9155.0,189.3277,189.3974,189.1584,189.2082,9155.0
2025-06-04 12:00:00,190.04,190.07,189.93,189.99,18926.0,189.2082,189.2381,189.0987,189.1584,18926.0
2025-06-04 12:10:00,189.99,190.0,189.8,189.93,97704.0,189.1584,189.1684,188.9692,189.0987,97704.0
2025-06-04 12:20:00,189.92,189.92,189.75,189.78,31049.0,189.0887,189.0887,188.9195,188.9493,31049.0
2025-06-04 12:30:00,189.81,189.99,189.81,189.97,6809.0,188.9792,189.1584,188.9792,189.1385,6809.0
2025-06-04 12:40:00,189.97,190.09,189.91,190.09,14280.0,189.1385,189.258,189.0788,189.258,14280.0
2025-06-04 12:50:00,190.05,190.07,190.01,190.04,19894.0,189.2181,189.2381,189.1783,189.2082,19894.0
2025-06-04 13:00:00,190.09,190.2,190.09,190.14,18597.0,189.258,189.3675,189.258,189.3078,18597.0
2025-06-04 13:10:00,190.14,190.2,190.13,190.16,7398.0,189.3078,189.3675,189.2978,189.3277,7398.0
2025-06-04 13:20:00,190.15,190.17,190.13,190.16,3673.0,189.3177,189.3376,189.2978,189.3277,3673.0
2025-06-04 13:30:00,190.17,190.25,190.14,190.25,4683.0,189.3376,189.4173,189.3078,189.4173,4683.0
2025-06-04 13:40:00,190.2,190.25,190.18,190.24,13998.0,189.3675,189.4173,189.3476,189.4073,13998.0
2025-06-04 13:50:00,190.21,190.22,190.17,190.17,3600.0,189.3774,189.3874,189.3376,189.3376,3600.0
2025-06-04 14:00:00,190.21,190.28,190.16,190.18,11962.0,189.3774,189.4471,189.3277,189.3476,11962.0
2025-06-04 14:10:00,190.19,190.19,190.08,190.12,10535.0,189.3575,189.3575,189.248,189.2878,10535.0
2025-06-04 14:20:00,190.13,190.2,190.05,190.06,25466.0,189.2978,189.3675,189.2181,189.2281,25466.0
2025-06-04 14:30:00,190.08,190.1,189.92,189.92,13004.0,189.248,189.2679,189.0887,189.0887,13004.0
2025-06-04 14:40:00,189.89,189.97,189.84,189.89,52612.0,189.0588,189.1385,189.0091,189.0588,52612.0
2025-06-04 14:50:00,189.87,189.87,189.76,189.78,13875.0,189.0389,189.0389,188.9294,188.9493,13875.0
2025-06-04 15:00:00,189.74,189.85,189.74,189.75,15017.0,188.9095,189.019,188.9095,188.9195,15017.0
2025-06-04 15:10:00,189.75,189.81,189.7,189.74,50613.0,188.9195,188.9792,188.8697,188.9095,50613.0
2025-06-04 15:20:00,189.71,189.79,189.7,189.78,24352.0,188.8796,188.9593,188.8697,188.9493,24352.0
2025-06-04 15:30:00,189.8,189.84,189.7,189.7,15034.0,188.9692,189.0091,188.8697,188.8697,15034.0
2025-06-04 15:40:00,189.69,189.69,189.54,189.54,51848.0,188.8597,188.8597,188.7104,188.7104,51848.0
2025-06-04 15:50:00,189.54,189.59,189.26,189.26,155273.0,188.7104,188.7602,188.4316,188.4316,155273.0
2025-06-05 09:30:00,189.63,189.63,188.92,189.02,22852.0,188.8,188.8,188.0931,188.1927,22852.0
2025-06-05 09:40:00,188.96,189.08,188.74,188.97,19490.0,188.1329,188.2524,187.9139,188.1429,19490.0
2025-06-05 09:50:00,189.02,189.02,188.46,188.55,36365.0,188.1927,188.1927,187.6351,187.7247,36365.0
2025-06-05 10:00:00,188.53,188.85,188.48,188.63,57386.0,187.7048,188.0234,187.655,187.8044,57386.0
2025-06-05 10:10:00,188.62,188.89,188.62,188.75,36804.0,187.7944,188.0632,187.7944,187.9238,36804.0
2025-06-05 10:20:00,188.73,189.11,188.72,189.02,26414.0,187.9039,188.2823,187.894,188.1927,26414.0
2025-06-05 10:30:00,189.07,189.1,188.53,188.97,185110.0,188.2424,188.2723,187.7048,188.1429,185110.0
2025-06-05 10:40:00,188.91,189.37,188.76,188.99,47590.0,188.0831,188.5411,187.9338,188.1628,47590.0
2025-06-05 10:50:00,189.05,189.28,188.89,189.24,53318.0,188.2225,188.4515,188.0632,188.4117,53318.0
2025-06-05 11:00:00,189.25,189.39,189.18,189.29,17064.0,188.4217,188.561,188.352,188.4615,17064.0
2025-06-05 11:10:00,189.31,189.53,189.21,189.45,12597.0,188.4814,188.7004,188.3818,188.6208,12597.0
2025-06-05 11:20:00,189.44,189.53,189.39,189.52,38205.0,188.6108,188.7004,188.561,188.6905,38205.0
2025-06-05 11:30:00,189.57,189.61,189.53,189.55,19508.0,188.7402,188.7801,188.7004,188.7203,19508.0
2025-06-05 11:40:00,189.58,189.58,189.44,189.45,7640.0,188.7502,188.7502,188.6108,188.6208,7640.0
2025-06-05 11:50:00,189.45,189.66,189.45,189.62,119384.0,188.6208,188.8299,188.6208,188.79,119384.0
2025-06-05 12:00:00,189.61,189.81,189.6,189.69,39121.0,188.7801,188.9792,188.7701,188.8597,39121.0
2025-06-05 12:10:00,189.73,189.74,189.48,189.65,13515.0,188.8995,188.9095,188.6506,188.8199,13515.0
2025-06-05 12:20:00,189.62,189.68,189.56,189.66,15618.0,188.79,188.8498,188.7303,188.8299,15618.0
2025-06-05 12:30:00,189.67,189.68,189.5,189.57,14600.0,188.8398,188.8498,188.6706,188.7402,14600.0
2025-06-05 12:40:00,189.55,189.61,189.03,189.14,31007.0,188.7203,188.7801,188.2026,188.3121,31007.0
2025-06-05 12:50:00,189.11,189.22,188.93,189.11,14064.0,188.2823,188.3918,188.1031,188.2823,14064.0
2025-06-05 13:00:00,189.08,189.37,189.07,189.36,10112.0,188.2524,188.5411,188.2424,188.5312,10112.0
2025-06-05 13:10:00,189.37,189.53,189.35,189.48,8458.0,188.5411,188.7004,188.5212,188.6506,8458.0
2025-06-05 13:20:00,189.53,189.59,189.53,189.57,25594.0,188.7004,188.7602,188.7004,188.7402,25594.0
2025-06-05 13:30:00,189.62,189.72,189.57,189.67,25072.0,188.79,188.8896,188.7402,188.8398,25072.0
2025-06-05 13:40:00,189.67,189.74,189.6,189.72,30808.0,188.8398,188.9095,188.7701,188.8896,30808.0
2025-06-05 13:50:00,189.67,189.67,189.45,189.46,59038.0,188.8398,188.8398,188.6208,188.6307,59038.0
2025-06-05 14:00:00,189.44,189.5,189.05,189.11,25427.0,188.6108,188.6706,188.2225,188.2823,25427.0
2025-06-05 14:10:00,189.11,189.17,188.73,189.1,40472.0,188.2823,188.342,187.9039,188.2723,40472.0
2025-06-05 14:20:00,189.15,189.35,189.11,189.23,27654.0,188.3221,188.5212,188.2823,188.4017,27654.0
2025-06-05 14:30:00,189.27,189.48,189.24,189.46,60294.0,188.4416,188.6506,188.4117,188.6307,60294.0
2025-06-05 14:40:00,189.47,189.51,189.34,189.44,27991.0,188.6407,188.6805,188.5113,188.6108,27991.0
2025-06-05 14:50:00,189.45,189.51,189.33,189.34,14571.0,188.6208,188.6805,188.5013,188.5113,14571.0
2025-06-05 15:00:00,189.33,189.43,189.26,189.39,19977.0,188.5013,188.6009,188.4316,188.561,19977.0
2025-06-05 15:10:00,189.37,189.4,188.42,188.53,46337.0,188.5411,188.571,187.5953,187.7048,46337.0
2025-06-05 15:20:00,188.54,188.78,188.39,188.69,30116.0,187.7148,187.9537,187.5654,187.8641,30116.0
2025-06-05 15:30:00,188.72,189.27,188.69,189.18,38527.0,187.894,188.4416,187.8641,188.352,38527.0
2025-06-05 15:40:00,189.23,189.27,189.05,189.2,33983.0,188.4017,188.4416,188.2225,188.3719,33983.0
2025-06-05 15:50:00,189.2,189.23,188.63,188.92,216747.0,188.3719,188.4017,187.8044,188.0931,216747.0
2025-06-06 09:30:00,190.33,190.9,190.33,190.9,33951.0,189.4969,190.0644,189.4969,190.0644,33951.0
2025-06-06 09:40:00,190.93,191.14,190.9,190.96,17959.0,190.0943,190.3034,190.0644,190.1242,17959.0
2025-06-06 09:50:00,190.97,191.02,190.83,191.02,33088.0,190.1341,190.1839,189.9947,190.1839,33088.0
2025-06-06 10:00:00,191.03,191.05,190.77,190.92,59010.0,190.1939,190.2138,189.935,190.0843,59010.0
2025-06-06 10:10:00,190.92,190.95,190.59,190.7,31615.0,190.0843,190.1142,189.7558,189.8653,31615.0
2025-06-06 10:20:00,190.73,190.97,190.73,190.81,140930.0,189.8952,190.1341,189.8952,189.9748,140930.0
2025-06-06 10:30:00,190.82,190.82,190.68,190.76,20126.0,189.9848,189.9848,189.8454,189.925,20126.0
2025-06-06 10:40:00,190.75,190.87,190.71,190.83,14880.0,189.9151,190.0346,189.8753,189.9947,14880.0
2025-06-06 10:50:00,190.82,190.86,190.66,190.66,5412.0,189.9848,190.0246,189.8255,189.8255,5412.0
2025-06-06 11:00:00,190.66,190.94,190.65,190.88,34048.0,189.8255,190.1043,189.8155,190.0445,34048.0
2025-06-06 11:10:00,190.87,190.87,190.28,190.28,28331.0,190.0346,190.0346,189.4471,189.4471,28331.0
2025-06-06 11:20:00,190.24,190.5,190.14,190.49,14750.0,189.4073,189.6662,189.3078,189.6562,14750.0
2025-06-06 11:30:00,190.51,190.57,190.32,190.34,10701.0,189.6761,189.7359,189.487,189.5069,10701.0
2025-06-06 11:40:00,190.34,190.6,190.3,190.6,10350.0,189.5069,189.7657,189.4671,189.7657,10350.0
2025-06-06 11:50:00,190.62,190.68,190.43,190.56,8636.0,189.7857,189.8454,189.5965,189.7259,8636.0
2025-06-06 12:00:00,190.61,190.65,190.57,190.63,3560.0,189.7757,189.8155,189.7359,189.7956,3560.0
2025-06-06 12:10:00,190.67,190.73,190.54,190.59,15242.0,189.8354,189.8952,189.706,189.7558,15242.0
2025-06-06 12:20:00,190.62,190.65,190.56,190.6,13060.0,189.7857,189.8155,189.7259,189.7657,13060.0
2025-06-06 12:30:00,190.61,190.68,190.5,190.5,23107.0,189.7757,189.8454,189.6662,189.6662,23107.0
2025-06-06 12:40:00,190.48,190.53,190.31,190.43,30123.0,189.6463,189.696,189.477,189.5965,30123.0
2025-06-06 12:50:00,190.43,190.44,190.07,190.24,18232.0,189.5965,189.6064,189.2381,189.4073,18232.0
2025-06-06 13:00:00,190.23,190.25,190.12,190.12,4654.0,189.3974,189.4173,189.2878,189.2878,4654.0
2025-06-06 13:10:00,190.12,190.29,190.07,190.29,3185.0,189.2878,189.4571,189.2381,189.4571,3185.0
2025-06-06 13:20:00,190.36,190.39,190.27,190.28,4256.0,189.5268,189.5567,189.4372,189.4471,4256.0
2025-06-06 13:30:00,190.3,190.36,190.28,190.35,23575.0,189.4671,189.5268,189.4471,189.5168,23575.0
2025-06-06 13:40:00,190.34,190.41,190.29,190.4,41726.0,189.5069,189.5766,189.4571,189.5666,41726.0
2025-06-06 13:50:00,190.43,190.45,190.38,190.4,16147.0,189.5965,189.6164,189.5467,189.5666,16147.0
2025-06-06 14:00:00,190.42,190.69,190.42,190.66,52943.0,189.5865,189.8553,189.5865,189.8255,52943.0
2025-06-06 14:10:00,190.65,190.72,190.61,190.72,22370.0,189.8155,189.8852,189.7757,189.8852,22370.0
2025-06-06 14:20:00,190.72,190.74,190.57,190.58,20665.0,189.8852,189.9051,189.7359,189.7458,20665.0
2025-06-06 14:30:00,190.61,190.83,190.59,190.72,33436.0,189.7757,189.9947,189.7558,189.8852,33436.0
2025-06-06 14:40:00,190.73,190.75,190.63,190.67,31890.0,189.8952,189.9151,189.7956,189.8354,31890.0
2025-06-06 14:50:00,190.63,190.75,190.61,190.68,7627.0,189.7956,189.9151,189.7757,189.8454,7627.0
2025-06-06 15:00:00,190.67,190.82,190.67,190.74,4309.0,189.8354,189.9848,189.8354,189.9051,4309.0
2025-06-06 15:10:00,190.73,190.79,190.71,190.77,9723.0,189.8952,189.9549,189.8753,189.935,9723.0
2025-06-06 15:20:00,190.74,190.85,190.72,190.73,19261.0,189.9051,190.0146,189.8852,189.8952,19261.0
2025-06-06 15:30:00,190.71,190.8,190.66,190.67,39761.0,189.8753,189.9649,189.8255,189.8354,39761.0
2025-06-06 15:40:00,190.7,190.76,190.63,190.63,35215.0,189.8653,189.925,189.7956,189.7956,35215.0
2025-06-06 15:50:00,190.65,190.91,190.61,190.74,178490.0,189.8155,190.0744,189.7757,189.9051,178490.0
2025-06-09 09:30:00,191.12,191.12,190.47,190.67,201412.0,190.2835,190.2835,189.6363,189.8354,201412.0
2025-06-09 09:40:00,190.65,190.81,190.56,190.62,42551.0,189.8155,189.9748,189.7259,189.7857,42551.0
2025-06-09 09:50:00,190.65,190.65,190.41,190.46,29116.0,189.8155,189.8155,189.5766,189.6264,29116.0
2025-06-09 10:00:00,190.45,190.57,190.33,190.34,38537.0,189.6164,189.7359,189.4969,189.5069,38537.0
2025-06-09 10:10:00,190.35,190.58,190.33,190.46,22298.0,189.5168,189.7458,189.4969,189.6264,22298.0
2025-06-09 10:20:00,190.46,190.63,190.46,190.55,388387.0,189.6264,189.7956,189.6264,189.716,388387.0
2025-06-09 10:30:00,190.56,190.69,190.43,190.46,54286.0,189.7259,189.8553,189.5965,189.6264,54286.0
2025-06-09 10:40:00,190.46,190.47,190.2,190.27,52588.0,189.6264,189.6363,189.3675,189.4372,52588.0
2025-06-09 10:50:00,190.23,190.58,190.2,190.58,25462.0,189.3974,189.7458,189.3675,189.7458,25462.0
2025-06-09 11:00:00,190.59,190.68,190.53,190.56,34358.0,189.7558,189.8454,189.696,189.7259,34358.0
2025-06-09 11:10:00,190.58,190.73,190.57,190.68,13034.0,189.7458,189.8952,189.7359,189.8454,13034.0
2025-06-09 11:20:00,190.69,190.72,190.59,190.6,23516.0,189.8553,189.8852,189.7558,189.7657,23516.0
2025-06-09 11:30:00,190.63,190.85,190.63,190.81,29546.0,189.7956,190.0146,189.7956,189.9748,29546.0
2025-06-09 11:40:00,190.83,190.93,190.83,190.92,49899.0,189.9947,190.0943,189.9947,190.0843,49899.0
2025-06-09 11:50:00,190.96,191.01,190.92,190.92,12802.0,190.1242,190.1739,190.0843,190.0843,12802.0
2025-06-09 12:00:00,190.92,191.01,190.85,190.92,13206.0,190.0843,190.1739,190.0146,190.0843,13206.0
2025-06-09 12:10:00,190.96,191.07,190.95,191.06,12086.0,190.1242,190.2337,190.1142,190.2237,12086.0
2025-06-09 12:20:00,191.05,191.09,191.0,191.08,37622.0,190.2138,190.2536,190.164,190.2436,37622.0
2025-06-09 12:30:00,191.06,191.1,191.0,191.04,22317.0,190.2237,190.2636,190.164,190.2038,22317.0
2025-06-09 12:40:00,191.02,191.14,190.99,191.12,54501.0,190.1839,190.3034,190.154,190.2835,54501.0
2025-06-09 12:50:00,191.13,191.32,191.12,191.19,100187.0,190.2934,190.4826,190.2835,190.3532,100187.0
2025-06-09 13:00:00,191.19,191.3,191.16,191.21,21855.0,190.3532,190.4627,190.3233,190.3731,21855.0
2025-06-09 13:10:00,191.22,191.41,191.22,191.37,31205.0,190.383,190.5722,190.383,190.5324,31205.0
2025-06-09 13:20:00,191.32,191.57,191.32,191.55,9023.0,190.4826,190.7315,190.4826,190.7116,9023.0
2025-06-09 13:30:00,191.53,191.57,191.46,191.47,18952.0,190.6917,190.7315,190.622,190.6319,18952.0
2025-06-09 13:40:00,191.46,191.54,191.4,191.52,23720.0,190.622,190.7016,190.5622,190.6817,23720.0
2025-06-09 13:50:00,191.56,191.59,191.48,191.48,35264.0,190.7215,190.7514,190.6419,190.6419,35264.0
2025-06-09 14:00:00,191.47,191.55,191.45,191.5,44978.0,190.6319,190.7116,190.612,190.6618,44978.0
2025-06-09 14:10:00,191.52,191.62,191.52,191.6,33684.0,190.6817,190.7813,190.6817,190.7614,33684.0
2025-06-09 14:20:00,191.6,191.62,191.54,191.56,41375.0,190.7614,190.7813,190.7016,190.7215,41375.0
2025-06-09 14:30:00,191.56,191.62,191.43,191.45,40545.0,190.7215,190.7813,190.5921,190.612,40545.0
2025-06-09 14:40:00,191.44,191.48,191.39,191.42,27552.0,190.6021,190.6419,190.5523,190.5822,27552.0
2025-06-09 14:50:00,191.42,191.53,191.41,191.47,34435.0,190.5822,190.6917,190.5722,190.6319,34435.0
2025-06-09 15:00:00,191.45,191.5,191.4,191.44,26370.0,190.612,190.6618,190.5622,190.6021,26370.0
2025-06-09 15:10:00,191.43,191.48,191.3,191.32,41802.0,190.5921,190.6419,190.4627,190.4826,41802.0
2025-06-09 15:20:00,191.32,191.33,191.22,191.24,42272.0,190.4826,190.4925,190.383,190.4029,42272.0
2025-06-09 15:30:00,191.23,191.24,191.12,191.16,52785.0,190.393,190.4029,190.2835,190.3233,52785.0
2025-06-09 15:40:00,191.15,191.15,191.04,191.13,56998.0,190.3133,190.3133,190.2038,190.2934,56998.0
2025-06-09 15:50:00,191.15,191.19,190.74,190.78,206800.0,190.3133,190.3532,189.9051,189.945,206800.0
2025-06-10 09:30:00,191.08,191.32,191.0,191.0,49805.0,190.2436,190.4826,190.164,190.164,49805.0
2025-06-10 09:40:00,191.03,191.17,190.94,191.04,67682.0,190.1939,190.3332,190.1043,190.2038,67682.0
2025-06-10 09:50:00,191.05,191.23,190.98,191.08,49953.0,190.2138,190.393,190.1441,190.2436,49953.0
2025-06-10 10:00:00,191.13,191.23,191.02,191.1,60209.0,190.2934,190.393,190.1839,190.2636,60209.0
2025-06-10 10:10:00,191.11,191.24,191.08,191.19,70290.0,190.2735,190.4029,190.2436,190.3532,70290.0
2025-06-10 10:20:00,191.2,191.4,191.12,191.35,122859.0,190.3631,190.5622,190.2835,190.5125,122859.0
2025-06-10 10:30:00,191.37,191.38,191.14,191.34,19517.0,190.5324,190.5423,190.3034,190.5025,19517.0
2025-06-10 10:40:00,191.36,191.53,191.33,191.44,27126.0,190.5224,190.6917,190.4925,190.6021,27126.0
2025-06-10 10:50:00,191.47,191.53,191.29,191.32,19784.0,190.6319,190.6917,190.4527,190.4826,19784.0
2025-06-10 11:00:00,191.33,191.51,191.31,191.35,21440.0,190.4925,190.6718,190.4726,190.5125,21440.0
2025-06-10 11:10:00,191.34,191.48,191.31,191.37,12952.0,190.5025,190.6419,190.4726,190.5324,12952.0
2025-06-10 11:20:00,191.35,191.51,191.34,191.45,23155.0,190.5125,190.6718,190.5025,190.612,23155.0
2025-06-10 11:30:00,191.46,191.51,191.15,191.4,42547.0,190.622,190.6718,190.3133,190.5622,42547.0
2025-06-10 11:40:00,191.43,191.44,191.32,191.38,25153.0,190.5921,190.6021,190.4826,190.5423,25153.0
2025-06-10 11:50:00,191.33,191.43,191.32,191.4,15335.0,190.4925,190.5921,190.4826,190.5622,15335.0
2025-06-10 12:00:00,191.41,191.55,191.41,191.5,92139.0,190.5722,190.7116,190.5722,190.6618,92139.0
2025-06-10 12:10:00,191.52,191.55,191.46,191.51,13380.0,190.6817,190.7116,190.622,190.6718,13380.0
2025-06-10 12:20:00,191.48,191.58,191.48,191.53,13519.0,190.6419,190.7415,190.6419,190.6917,13519.0
2025-06-10 12:30:00,191.57,191.66,191.56,191.64,4851.0,190.7315,190.8211,190.7215,190.8012,4851.0
2025-06-10 12:40:00,191.64,191.67,191.58,191.65,4343.0,190.8012,190.8311,190.7415,190.8111,4343.0
2025-06-10 12:50:00,191.65,191.71,191.64,191.68,6292.0,190.8111,190.8709,190.8012,190.841,6292.0
2025-06-10 13:00:00,191.62,191.7,191.55,191.7,13197.0,190.7813,190.8609,190.7116,190.8609,13197.0
2025-06-10 13:10:00,191.69,191.86,191.69,191.77,13978.0,190.851,191.0202,190.851,190.9306,13978.0
2025-06-10 13:20:00,191.76,191.79,191.65,191.68,25352.0,190.9207,190.9505,190.8111,190.841,25352.0
2025-06-10 13:30:00,191.68,191.76,191.64,191.74,33234.0,190.841,190.9207,190.8012,190.9008,33234.0
2025-06-10 13:40:00,191.74,191.75,191.57,191.58,28097.0,190.9008,190.9107,190.7315,190.7415,28097.0
2025-06-10 13:50:00,191.58,191.64,191.49,191.5,41539.0,190.7415,190.8012,190.6518,190.6618,41539.0
2025-06-10 14:00:00,191.49,191.49,191.22,191.34,103165.0,190.6518,190.6518,190.383,190.5025,103165.0
2025-06-10 14:10:00,191.31,191.32,191.17,191.17,26193.0,190.4726,190.4826,190.3332,190.3332,26193.0
2025-06-10 14:20:00,191.19,191.24,191.07,191.14,34248.0,190.3532,190.4029,190.2337,190.3034,34248.0
2025-06-10 14:30:00,191.14,191.28,191.12,191.25,37200.0,190.3034,190.4428,190.2835,190.4129,37200.0
2025-06-10 14:40:00,191.26,191.29,191.21,191.25,42221.0,190.4229,190.4527,190.3731,190.4129,42221.0
2025-06-10 14:50:00,191.24,191.56,191.24,191.44,92238.0,190.4029,190.7215,190.4029,190.6021,92238.0
2025-06-10 15:00:00,191.46,191.71,191.46,191.61,42884.0,190.622,190.8709,190.622,190.7713,42884.0
2025-06-10 15:10:00,191.62,191.62,191.48,191.54,47384.0,190.7813,190.7813,190.6419,190.7016,47384.0
2025-06-10 15:20:00,191.53,191.59,191.47,191.47,22566.0,190.6917,190.7514,190.6319,190.6319,22566.0
2025-06-10 15:30:00,191.47,191.48,191.28,191.31,60422.0,190.6319,190.6419,190.4428,190.4726,60422.0
2025-06-10 15:40:00,191.29,191.33,191.16,191.18,90546.0,190.4527,190.4925,190.3233,190.3432,90546.0
2025-06-10 15:50:00,191.18,191.65,191.13,191.6,156502.0,190.3432,190.8111,190.2934,190.7614,156502.0
2025-06-11 09:30:00,191.8,191.8,191.14,191.38,45057.0,190.9605,190.9605,190.3034,190.5423,45057.0
2025-06-11 09:40:00,191.36,191.55,191.27,191.52,17548.0,190.5224,190.7116,190.4328,190.6817,17548.0
2025-06-11 09:50:00,191.48,191.69,191.47,191.65,21019.0,190.6419,190.851,190.6319,190.8111,21019.0
2025-06-11 10:00:00,191.69,191.7,191.47,191.7,75751.0,190.851,190.8609,190.6319,190.8609,75751.0
2025-06-11 10:10:00,191.76,191.86,191.59,191.86,21936.0,190.9207,191.0202,190.7514,191.0202,21936.0
2025-06-11 10:20:00,191.87,191.9,191.75,191.81,24194.0,191.0302,191.0601,190.9107,190.9704,24194.0
2025-06-11 10:30:00,191.82,191.85,191.73,191.82,15181.0,190.9804,191.0103,190.8908,190.9804,15181.0
2025-06-11 10:40:00,191.78,191.98,191.73,191.92,29462.0,190.9406,191.1397,190.8908,191.08,29462.0
2025-06-11 10:50:00,191.89,191.96,191.75,191.79,12792.0,191.0501,191.1198,190.9107,190.9505,12792.0
2025-06-11 11:00:00,191.8,191.9,191.64,191.67,39253.0,190.9605,191.0601,190.8012,190.8311,39253.0
2025-06-11 11:10:00,191.65,191.9,191.65,191.9,10121.0,190.8111,191.0601,190.8111,191.0601,10121.0
2025-06-11 11:20:00,191.89,191.89,191.76,191.78,26873.0,191.0501,191.0501,190.9207,190.9406,26873.0
2025-06-11 11:30:00,191.8,191.85,191.72,191.77,5886.0,190.9605,191.0103,190.8808,190.9306,5886.0
2025-06-11 11:40:00,191.74,191.77,191.51,191.62,15501.0,190.9008,190.9306,190.6718,190.7813,15501.0
2025-06-11 11:50:00,191.62,191.79,191.62,191.63,14099.0,190.7813,190.9505,190.7813,190.7912,14099.0
2025-06-11 12:00:00,191.68,191.74,191.31,191.5,20730.0,190.841,190.9008,190.4726,190.6618,20730.0
2025-06-11 12:10:00,191.49,191.6,191.38,191.42,8116.0,190.6518,190.7614,190.5423,190.5822,8116.0
2025-06-11 12:20:00,191.42,191.58,191.35,191.58,15324.0,190.5822,190.7415,190.5125,190.7415,15324.0
2025-06-11 12:30:00,191.62,191.67,191.39,191.42,4701.0,190.7813,190.8311,190.5523,190.5822,4701.0
2025-06-11 12:40:00,191.4,191.67,191.39,191.62,10982.0,190.5622,190.8311,190.5523,190.7813,10982.0
2025-06-11 12:50:00,191.6,191.66,191.57,191.64,5028.0,190.7614,190.8211,190.7315,190.8012,5028.0
2025-06-11 13:00:00,191.65,191.85,191.62,191.82,10891.0,190.8111,191.0103,190.7813,190.9804,10891.0
2025-06-11 13:10:00,191.83,191.85,191.74,191.82,5463.0,190.9904,191.0103,190.9008,190.9804,5463.0
2025-06-11 13:20:00,191.81,192.0,191.81,191.98,9019.0,190.9704,191.1596,190.9704,191.1397,9019.0
2025-06-11 13:30:00,191.96,192.01,191.79,191.86,12692.0,191.1198,191.1696,190.9505,191.0202,12692.0
2025-06-11 13:40:00,191.86,191.91,191.72,191.77,23739.0,191.0202,191.07,190.8808,190.9306,23739.0
2025-06-11 13:50:00,191.77,191.87,191.64,191.66,23754.0,190.9306,191.0302,190.8012,190.8211,23754.0
2025-06-11 14:00:00,191.62,191.72,191.06,191.34,44095.0,190.7813,190.8808,190.2237,190.5025,44095.0
2025-06-11 14:10:00,191.3,191.32,190.68,190.94,84419.0,190.4627,190.4826,189.8454,190.1043,84419.0
2025-06-11 14:20:00,190.95,191.21,190.95,191.1,31896.0,190.1142,190.3731,190.1142,190.2636,31896.0
2025-06-11 14:30:00,191.05,191.35,190.87,191.31,50103.0,190.2138,190.5125,190.0346,190.4726,50103.0
2025-06-11 14:40:00,191.32,191.5,191.27,191.5,18898.0,190.4826,190.6618,190.4328,190.6618,18898.0
2025-06-11 14:50:00,191.46,191.48,191.06,191.09,54158.0,190.622,190.6419,190.2237,190.2536,54158.0
2025-06-11 15:00:00,191.09,191.13,190.86,191.1,31924.0,190.2536,190.2934,190.0246,190.2636,31924.0
2025-06-11 15:10:00,191.1,191.18,190.98,190.98,100174.0,190.2636,190.3432,190.1441,190.1441,100174.0
2025-06-11 15:20:00,190.97,191.21,190.95,191.01,72471.0,190.1341,190.3731,190.1142,190.1739,72471.0
2025-06-11 15:30:00,191.0,191.12,190.77,191.02,39437.0,190.164,190.2835,189.935,190.1839,39437.0
2025-06-11 15:40:00,190.98,191.14,190.87,190.9,59220.0,190.1441,190.3034,190.0346,190.0644,59220.0
2025-06-11 15:50:00,190.9,191.38,190.88,191.35,177971.0,190.0644,190.5423,190.0445,190.5125,177971.0
2025-06-12 09:30:00,190.7,190.7,190.23,190.47,46004.0,189.8653,189.8653,189.3974,189.6363,46004.0
2025-06-12 09:40:00,190.49,190.73,190.42,190.63,24567.0,189.6562,189.8952,189.5865,189.7956,24567.0
2025-06-12 09:50:00,190.64,190.94,190.64,190.79,40189.0,189.8056,190.1043,189.8056,189.9549,40189.0
2025-06-12 10:00:00,190.81,191.02,190.67,190.94,61871.0,189.9748,190.1839,189.8354,190.1043,61871.0
2025-06-12 10:10:00,190.94,191.19,190.87,191.16,94911.0,190.1043,190.3532,190.0346,190.3233,94911.0
2025-06-12 10:20:00,191.17,191.37,191.12,191.32,102416.0,190.3332,190.5324,190.2835,190.4826,102416.0
2025-06-12 10:30:00,191.33,191.48,191.28,191.42,29101.0,190.4925,190.6419,190.4428,190.5822,29101.0
2025-06-12 10:40:00,191.45,191.47,191.32,191.38,21829.0,190.612,190.6319,190.4826,190.5423,21829.0
2025-06-12 10:50:00,191.36,191.44,191.23,191.23,7847.0,190.5224,190.6021,190.393,190.393,7847.0
2025-06-12 11:00:00,191.28,191.45,191.27,191.3,22460.0,190.4428,190.612,190.4328,190.4627,22460.0
2025-06-12 11:10:00,191.28,191.32,191.15,191.21,22703.0,190.4428,190.4826,190.3133,190.3731,22703.0
2025-06-12 11:20:00,191.18,191.22,190.87,191.14,27191.0,190.3432,190.383,190.0346,190.3034,27191.0
2025-06-12 11:30:00,191.11,191.18,190.95,191.0,24226.0,190.2735,190.3432,190.1142,190.164,24226.0
2025-06-12 11:40:00,191.0,191.1,190.96,191.04,19486.0,190.164,190.2636,190.1242,190.2038,19486.0
2025-06-12 11:50:00,191.03,191.19,190.95,191.16,48509.0,190.1939,190.3532,190.1142,190.3233,48509.0
2025-06-12 12:00:00,191.17,191.24,190.96,191.2,90496.0,190.3332,190.4029,190.1242,190.3631,90496.0
2025-06-12 12:10:00,191.24,191.37,191.19,191.2,40060.0,190.4029,190.5324,190.3532,190.3631,40060.0
2025-06-12 12:20:00,191.18,191.23,190.99,191.22,51353.0,190.3432,190.393,190.154,190.383,51353.0
2025-06-12 12:30:00,191.2,191.37,191.01,191.37,41309.0,190.3631,190.5324,190.1739,190.5324,41309.0
2025-06-12 12:40:00,191.36,191.36,191.24,191.3,16968.0,190.5224,190.5224,190.4029,190.4627,16968.0
2025-06-12 12:50:00,191.28,191.3,191.19,191.21,7078.0,190.4428,190.4627,190.3532,190.3731,7078.0
2025-06-12 13:00:00,191.23,191.45,191.22,191.35,16024.0,190.393,190.612,190.383,190.5125,16024.0
2025-06-12 13:10:00,191.38,191.49,191.37,191.46,8123.0,190.5423,190.6518,190.5324,190.622,8123.0
2025-06-12 13:20:00,191.43,191.44,191.29,191.34,13851.0,190.5921,190.6021,190.4527,190.5025,13851.0
2025-06-12 13:30:00,191.36,191.55,191.36,191.49,7940.0,190.5224,190.7116,190.5224,190.6518,7940.0
2025-06-12 13:40:00,191.46,191.56,191.46,191.48,5310.0,190.622,190.7215,190.622,190.6419,5310.0
2025-06-12 13:50:00,191.55,191.57,191.46,191.52,13774.0,190.7116,190.7315,190.622,190.6817,13774.0
2025-06-12 14:00:00,191.54,191.61,191.51,191.57,33829.0,190.7016,190.7713,190.6718,190.7315,33829.0
2025-06-12 14:10:00,191.57,191.58,191.52,191.53,25815.0,190.7315,190.7415,190.6817,190.6917,25815.0
2025-06-12 14:20:00,191.54,191.58,191.36,191.45,35197.0,190.7016,190.7415,190.5224,190.612,35197.0
2025-06-12 14:30:00,191.44,191.53,191.37,191.52,49017.0,190.6021,190.6917,190.5324,190.6817,49017.0
2025-06-12 14:40:00,191.53,191.57,191.46,191.56,23398.0,190.6917,190.7315,190.622,190.7215,23398.0
2025-06-12 14:50:00,191.54,191.59,191.51,191.59,42936.0,190.7016,190.7514,190.6718,190.7514,42936.0
2025-06-12 15:00:00,191.58,191.64,191.54,191.56,33939.0,190.7415,190.8012,190.7016,190.7215,33939.0
2025-06-12 15:10:00,191.57,191.62,191.55,191.58,73157.0,190.7315,190.7813,190.7116,190.7415,73157.0
2025-06-12 15:20:00,191.56,191.6,191.5,191.56,46152.0,190.7215,190.7614,190.6618,190.7215,46152.0
2025-06-12 15:30:00,191.57,191.58,191.49,191.54,42492.0,190.7315,190.7415,190.6518,190.7016,42492.0
2025-06-12 15:40:00,191.53,191.53,191.4,191.4,156925.0,190.6917,190.6917,190.5622,190.5622,156925.0
2025-06-12 15:50:00,191.38,191.75,191.33,191.73,208983.0,190.5423,190.9107,190.4925,190.8908,208983.0
2025-06-13 09:30:00,190.54,190.97,190.43,190.91,37132.0,189.706,190.1341,189.5965,190.0744,37132.0
2025-06-13 09:40:00,190.89,190.95,190.44,190.48,43944.0,190.0545,190.1142,189.6064,189.6463,43944.0
2025-06-13 09:50:00,190.47,190.63,190.1,190.12,44539.0,189.6363,189.7956,189.2679,189.2878,44539.0
2025-06-13 10:00:00,190.05,190.6,190.04,190.59,62885.0,189.2181,189.7657,189.2082,189.7558,62885.0
2025-06-13 10:10:00,190.58,190.66,190.32,190.51,29143.0,189.7458,189.8255,189.487,189.6761,29143.0
2025-06-13 10:20:00,190.46,190.75,190.33,190.38,115156.0,189.6264,189.9151,189.4969,189.5467,115156.0
2025-06-13 10:30:00,190.39,190.61,190.31,190.59,46216.0,189.5567,189.7757,189.477,189.7558,46216.0
2025-06-13 10:40:00,190.61,190.71,190.21,190.34,28458.0,189.7757,189.8753,189.3774,189.5069,28458.0
2025-06-13 10:50:00,190.34,190.8,190.29,190.8,27828.0,189.5069,189.9649,189.4571,189.9649,27828.0
2025-06-13 11:00:00,190.82,190.95,190.71,190.89,8354.0,189.9848,190.1142,189.8753,190.0545,8354.0
2025-06-13 11:10:00,190.84,191.0,190.75,190.97,46825.0,190.0047,190.164,189.9151,190.1341,46825.0
2025-06-13 11:20:00,191.05,191.15,190.95,191.11,31221.0,190.2138,190.3133,190.1142,190.2735,31221.0
2025-06-13 11:30:00,191.11,191.26,191.07,191.09,21595.0,190.2735,190.4229,190.2337,190.2536,21595.0
2025-06-13 11:40:00,191.09,191.35,191.09,191.27,24867.0,190.2536,190.5125,190.2536,190.4328,24867.0
2025-06-13 11:50:00,191.31,191.41,191.16,191.21,21291.0,190.4726,190.5722,190.3233,190.3731,21291.0
2025-06-13 12:00:00,191.22,191.34,191.13,191.27,10207.0,190.383,190.5025,190.2934,190.4328,10207.0
2025-06-13 12:10:00,191.28,191.35,191.22,191.34,39232.0,190.4428,190.5125,190.383,190.5025,39232.0
2025-06-13 12:20:00,191.32,191.33,191.0,191.03,31678.0,190.4826,190.4925,190.164,190.1939,31678.0
2025-06-13 12:30:00,191.02,191.18,190.98,190.99,12992.0,190.1839,190.3432,190.1441,190.154,12992.0
2025-06-13 12:40:00,190.98,191.01,190.79,190.79,13839.0,190.1441,190.1739,189.9549,189.9549,13839.0
2025-06-13 12:50:00,190.79,191.16,190.78,191.0,16683.0,189.9549,190.3233,189.945,190.164,16683.0
2025-06-13 13:00:00,190.99,191.04,190.82,190.84,21328.0,190.154,190.2038,189.9848,190.0047,21328.0
2025-06-13 13:10:00,190.84,190.84,190.53,190.65,25809.0,190.0047,190.0047,189.696,189.8155,25809.0
2025-06-13 13:20:00,190.68,190.86,190.51,190.51,18318.0,189.8454,190.0246,189.6761,189.6761,18318.0
2025-06-13 13:30:00,190.5,190.69,190.46,190.48,18674.0,189.6662,189.8553,189.6264,189.6463,18674.0
2025-06-13 13:40:00,190.45,190.58,190.35,190.45,42078.0,189.6164,189.7458,189.5168,189.6164,42078.0
2025-06-13 13:50:00,190.44,190.65,190.43,190.53,47159.0,189.6064,189.8155,189.5965,189.696,47159.0
2025-06-13 14:00:00,190.53,190.74,190.32,190.38,89296.0,189.696,189.9051,189.487,189.5467,89296.0
2025-06-13 14:10:00,190.39,190.49,190.08,190.3,77577.0,189.5567,189.6562,189.248,189.4671,77577.0
2025-06-13 14:20:00,190.29,190.33,189.86,189.89,59280.0,189.4571,189.4969,189.029,189.0588,59280.0
2025-06-13 14:30:00,189.89,189.95,189.53,189.65,75787.0,189.0588,189.1186,188.7004,188.8199,75787.0
2025-06-13 14:40:00,189.66,189.91,189.57,189.72,46105.0,188.8299,189.0788,188.7402,188.8896,46105.0
2025-06-13 14:50:00,189.72,189.98,189.69,189.97,41604.0,188.8896,189.1485,188.8597,189.1385,41604.0
2025-06-13 15:00:00,189.96,190.07,189.68,190.01,48420.0,189.1285,189.2381,188.8498,189.1783,48420.0
2025-06-13 15:10:00,190.03,190.07,189.81,189.85,59903.0,189.1982,189.2381,188.9792,189.019,59903.0
2025-06-13 15:20:00,189.84,189.96,189.59,189.64,63254.0,189.0091,189.1285,188.7602,188.8099,63254.0
2025-06-13 15:30:00,189.64,189.89,189.56,189.74,67951.0,188.8099,189.0588,188.7303,188.9095,67951.0
2025-06-13 15:40:00,189.7,189.81,189.38,189.59,116267.0,188.8697,188.9792,188.5511,188.7602,116267.0
2025-06-13 15:50:00,189.59,189.87,189.44,189.86,236623.0,188.7602,189.0389,188.6108,189.029,236623.0
2025-06-16 09:30:00,190.15,190.52,189.84,190.26,63871.0,190.15,190.52,189.84,190.26,63871.0
2025-06-16 09:40:00,190.21,190.74,190.19,190.63,60818.0,190.21,190.74,190.19,190.63,60818.0
2025-06-16 09:50:00,190.62,190.88,190.53,190.66,98747.0,190.62,190.88,190.53,190.66,98747.0
2025-06-16 10:00:00,190.68,190.91,190.68,190.82,45106.0,190.68,190.91,190.68,190.82,45106.0
2025-06-16 10:10:00,190.81,191.12,190.78,191.11,37434.0,190.81,191.12,190.78,191.11,37434.0
2025-06-16 10:20:00,191.12,191.19,190.98,191.01,37621.0,191.12,191.19,190.98,191.01,37621.0
2025-06-16 10:30:00,191.04,191.15,190.97,191.0,88532.0,191.04,191.15,190.97,191.0,88532.0
2025-06-16 10:40:00,191.0,191.24,190.95,191.13,78467.0,191.0,191.24,190.95,191.13,78467.0
2025-06-16 10:50:00,191.13,191.22,190.99,191.03,59678.0,191.13,191.22,190.99,191.03,59678.0
2025-06-16 11:00:00,191.02,191.03,190.62,190.63,280927.0,191.02,191.03,190.62,190.63,280927.0
2025-06-16 11:10:00,190.64,190.7,190.59,190.61,58722.0,190.64,190.7,190.59,190.61,58722.0
2025-06-16 11:20:00,190.64,190.71,190.49,190.54,75879.0,190.64,190.71,190.49,190.54,75879.0
2025-06-16 11:30:00,190.54,190.64,190.45,190.6,45558.0,190.54,190.64,190.45,190.6,45558.0
2025-06-16 11:40:00,190.6,190.72,190.59,190.62,92668.0,190.6,190.72,190.59,190.62,92668.0
2025-06-16 11:50:00,190.62,190.64,190.37,190.48,50540.0,190.62,190.64,190.37,190.48,50540.0
2025-06-16 12:00:00,190.5,190.56,190.38,190.41,56317.0,190.5,190.56,190.38,190.41,56317.0
2025-06-16 12:10:00,190.43,190.58,190.4,190.56,62403.0,190.43,190.58,190.4,190.56,62403.0
2025-06-16 12:20:00,190.55,190.67,190.49,190.52,173910.0,190.55,190.67,190.49,190.52,173910.0
2025-06-16 12:30:00,190.52,190.59,190.47,190.5,22197.0,190.52,190.59,190.47,190.5,22197.0
2025-06-16 12:40:00,190.51,190.56,190.41,190.45,28101.0,190.51,190.56,190.41,190.45,28101.0
2025-06-16 12:50:00,190.47,190.56,190.35,190.4,25358.0,190.47,190.56,190.35,190.4,25358.0
2025-06-16 13:00:00,190.39,190.44,190.3,190.39,19900.0,190.39,190.44,190.3,190.39,19900.0
2025-06-16 13:10:00,190.39,190.43,190.29,190.37,44853.0,190.39,190.43,190.29,190.37,44853.0
2025-06-16 13:20:00,190.38,190.61,190.3,190.59,28456.0,190.38,190.61,190.3,190.59,28456.0
2025-06-16 13:30:00,190.59,190.69,190.54,190.54,39197.0,190.59,190.69,190.54,190.54,39197.0
2025-06-16 13:40:00,190.53,190.62,190.49,190.49,20645.0,190.53,190.62,190.49,190.49,20645.0
2025-06-16 13:50:00,190.48,190.53,190.24,190.26,33947.0,190.48,190.53,190.24,190.26,33947.0
2025-06-16 14:00:00,190.26,190.44,190.24,190.36,51793.0,190.26,190.44,190.24,190.36,51793.0
2025-06-16 14:10:00,190.36,190.37,190.26,190.28,55869.0,190.36,190.37,190.26,190.28,55869.0
2025-06-16 14:20:00,190.28,190.34,190.23,190.27,49808.0,190.28,190.34,190.23,190.27,49808.0
2025-06-16 14:30:00,190.28,190.3,190.15,190.22,63654.0,190.28,190.3,190.15,190.22,63654.0
2025-06-16 14:40:00,190.22,190.28,190.19,190.21,106085.0,190.22,190.28,190.19,190.21,106085.0
2025-06-16 14:50:00,190.2,190.38,190.17,190.31,117843.0,190.2,190.38,190.17,190.31,117843.0
2025-06-16 15:00:00,190.3,190.33,190.07,190.08,22855.0,190.3,190.33,190.07,190.08,22855.0
2025-06-16 15:10:00,190.06,190.14,189.98,189.99,23674.0,190.06,190.14,189.98,189.99,23674.0
2025-06-16 15:20:00,189.96,190.16,189.95,189.98,46645.0,189.96,190.16,189.95,189.98,46645.0
2025-06-16 15:30:00,189.99,190.1,189.93,190.06,36959.0,189.99,190.1,189.93,190.06,36959.0
2025-06-16 15:40:00,190.05,190.28,190.03,190.18,126523.0,190.05,190.28,190.03,190.18,126523.0
2025-06-16 15:50:00,190.16,190.42,190.08,190.35,236352.0,190.16,190.42,190.08,190.35,236352.0
2025-06-17 09:30:00,189.71,189.76,189.39,189.7,88693.0,189.71,189.76,189.39,189.7,88693.0
2025-06-17 09:40:00,189.67,189.99,189.67,189.78,31863.0,189.67,189.99,189.67,189.78,31863.0
2025-06-17 09:50:00,189.79,190.0,189.75,189.88,39956.0,189.79,190.0,189.75,189.88,39956.0
2025-06-17 10:00:00,189.89,189.98,189.73,189.97,87670.0,189.89,189.98,189.73,189.97,87670.0
2025-06-17 10:10:00,190.01,190.09,189.9,189.96,67768.0,190.01,190.09,189.9,189.96,67768.0
2025-06-17 10:20:00,189.97,190.08,189.91,189.97,31329.0,189.97,190.08,189.91,189.97,31329.0
2025-06-17 10:30:00,190.02,190.09,189.87,189.94,17111.0,190.02,190.09,189.87,189.94,17111.0
2025-06-17 10:40:00,189.96,189.96,189.75,189.87,14701.0,189.96,189.96,189.75,189.87,14701.0
2025-06-17 10:50:00,189.87,189.96,189.74,189.75,24146.0,189.87,189.96,189.74,189.75,24146.0
2025-06-17 11:00:00,189.71,189.87,189.7,189.84,21173.0,189.71,189.87,189.7,189.84,21173.0
2025-06-17 11:10:00,189.88,190.01,189.78,189.84,38711.0,189.88,190.01,189.78,189.84,38711.0
2025-06-17 11:20:00,189.81,189.81,189.56,189.59,14204.0,189.81,189.81,189.56,189.59,14204.0
2025-06-17 11:30:00,189.57,189.63,189.47,189.56,12110.0,189.57,189.63,189.47,189.56,12110.0
2025-06-17 11:40:00,189.58,189.67,189.55,189.6,17756.0,189.58,189.67,189.55,189.6,17756.0
2025-06-17 11:50:00,189.64,189.69,189.54,189.6,128839.0,189.64,189.69,189.54,189.6,128839.0
2025-06-17 12:00:00,189.63,189.8,189.54,189.62,40581.0,189.63,189.8,189.54,189.62,40581.0
2025-06-17 12:10:00,189.68,189.89,189.68,189.85,7553.0,189.68,189.89,189.68,189.85,7553.0
2025-06-17 12:20:00,189.87,189.87,189.77,189.83,4958.0,189.87,189.87,189.77,189.83,4958.0
2025-06-17 12:30:00,189.77,189.9,189.77,189.84,12518.0,189.77,189.9,189.77,189.84,12518.0
2025-06-17 12:40:00,189.84,189.84,189.63,189.69,31864.0,189.84,189.84,189.63,189.69,31864.0
2025-06-17 12:50:00,189.74,189.76,189.42,189.52,25275.0,189.74,189.76,189.42,189.52,25275.0
2025-06-17 13:00:00,189.48,189.65,189.46,189.57,13922.0,189.48,189.65,189.46,189.57,13922.0
2025-06-17 13:10:00,189.56,189.57,189.38,189.38,11475.0,189.56,189.57,189.38,189.38,11475.0
2025-06-17 13:20:00,189.38,189.38,189.12,189.13,18732.0,189.38,189.38,189.12,189.13,18732.0
2025-06-17 13:30:00,189.12,189.42,189.04,189.31,29180.0,189.12,189.42,189.04,189.31,29180.0
2025-06-17 13:40:00,189.28,189.39,188.85,188.93,25261.0,189.28,189.39,188.85,188.93,25261.0
2025-06-17 13:50:00,188.93,189.09,188.78,188.97,30715.0,188.93,189.09,188.78,188.97,30715.0
2025-06-17 14:00:00,188.93,188.93,188.7,188.82,33927.0,188.93,188.93,188.7,188.82,33927.0
2025-06-17 14:10:00,188.86,188.89,188.72,188.79,17808.0,188.86,188.89,188.72,188.79,17808.0
2025-06-17 14:20:00,188.77,188.82,188.64,188.75,35391.0,188.77,188.82,188.64,188.75,35391.0
2025-06-17 14:30:00,188.75,188.88,188.7,188.75,30374.0,188.75,188.88,188.7,188.75,30374.0
2025-06-17 14:40:00,188.73,188.76,188.6,188.71,19378.0,188.73,188.76,188.6,188.71,19378.0
2025-06-17 14:50:00,188.72,188.9,188.65,188.9,20066.0,188.72,188.9,188.65,188.9,20066.0
2025-06-17 15:00:00,188.88,188.88,188.68,188.76,60672.0,188.88,188.88,188.68,188.76,60672.0
2025-06-17 15:10:00,188.77,188.88,188.74,188.76,35585.0,188.77,188.88,188.74,188.76,35585.0
2025-06-17 15:20:00,188.76,188.95,188.73,188.92,21411.0,188.76,188.95,188.73,188.92,21411.0
2025-06-17 15:30:00,188.93,188.97,188.83,188.87,30574.0,188.93,188.97,188.83,188.87,30574.0
2025-06-17 15:40:00,188.84,188.91,188.71,188.91,81067.0,188.84,188.91,188.71,188.91,81067.0
2025-06-17 15:50:00,188.87,188.93,188.66,188.81,217686.0,188.87,188.93,188.66,188.81,217686.0
2025-06-18 09:30:00,189.15,189.27,188.67,189.23,59330.0,189.15,189.27,188.67,189.23,59330.0
2025-06-18 09:40:00,189.26,189.36,188.99,189.26,35142.0,189.26,189.36,188.99,189.26,35142.0
2025-06-18 09:50:00,189.27,189.58,189.26,189.5,71492.0,189.27,189.58,189.26,189.5,71492.0
2025-06-18 10:00:00,189.49,189.66,189.43,189.6,55844.0,189.49,189.66,189.43,189.6,55844.0
2025-06-18 10:10:00,189.6,189.85,189.51,189.8,113870.0,189.6,189.85,189.51,189.8,113870.0
2025-06-18 10:20:00,189.8,190.04,189.78,189.94,71997.0,189.8,190.04,189.78,189.94,71997.0
2025-06-18 10:30:00,189.94,190.06,189.91,190.01,49706.0,189.94,190.06,189.91,190.01,49706.0
2025-06-18 10:40:00,190.01,190.02,189.85,189.92,46956.0,190.01,190.02,189.85,189.92,46956.0
2025-06-18 10:50:00,189.91,189.97,189.86,189.92,11804.0,189.91,189.97,189.86,189.92,11804.0
2025-06-18 11:00:00,189.91,189.99,189.81,189.92,17335.0,189.91,189.99,189.81,189.92,17335.0
2025-06-18 11:10:00,189.89,189.9,189.8,189.82,23237.0,189.89,189.9,189.8,189.82,23237.0
2025-06-18 11:20:00,189.81,189.84,189.73,189.8,36582.0,189.81,189.84,189.73,189.8,36582.0
2025-06-18 11:30:00,189.81,189.83,189.71,189.75,20423.0,189.81,189.83,189.71,189.75,20423.0
2025-06-18 11:40:00,189.75,189.84,189.65,189.84,23668.0,189.75,189.84,189.65,189.84,23668.0
2025-06-18 11:50:00,189.82,189.9,189.69,189.73,10915.0,189.82,189.9,189.69,189.73,10915.0
2025-06-18 12:00:00,189.7,189.94,189.69,189.94,17150.0,189.7,189.94,189.69,189.94,17150.0
2025-06-18 12:10:00,189.95,189.96,189.85,189.89,9238.0,189.95,189.96,189.85,189.89,9238.0
2025-06-18 12:20:00,189.87,189.9,189.79,189.82,17245.0,189.87,189.9,189.79,189.82,17245.0
2025-06-18 12:30:00,189.81,189.86,189.77,189.84,32030.0,189.81,189.86,189.77,189.84,32030.0
2025-06-18 12:40:00,189.86,189.87,189.79,189.79,9731.0,189.86,189.87,189.79,189.79,9731.0
2025-06-18 12:50:00,189.8,189.91,189.76,189.8,8248.0,189.8,189.91,189.76,189.8,8248.0
2025-06-18 13:00:00,189.74,189.87,189.74,189.77,9629.0,189.74,189.87,189.74,189.77,9629.0
2025-06-18 13:10:00,189.8,189.82,189.72,189.79,19270.0,189.8,189.82,189.72,189.79,19270.0
2025-06-18 13:20:00,189.79,189.8,189.72,189.76,17378.0,189.79,189.8,189.72,189.76,17378.0
2025-06-18 13:30:00,189.75,189.79,189.51,189.64,29449.0,189.75,189.79,189.51,189.64,29449.0
2025-06-18 13:40:00,189.67,189.88,189.63,189.81,12354.0,189.67,189.88,189.63,189.81,12354.0
2025-06-18 13:50:00,189.83,189.94,189.77,189.79,22458.0,189.83,189.94,189.77,189.79,22458.0
2025-06-18 14:00:00,189.89,190.21,189.57,189.67,39128.0,189.89,190.21,189.57,189.67,39128.0
2025-06-18 14:10:00,189.64,189.86,189.57,189.67,30698.0,189.64,189.86,189.57,189.67,30698.0
2025-06-18 14:20:00,189.66,189.81,189.62,189.8,54078.0,189.66,189.81,189.62,189.8,54078.0
2025-06-18 14:30:00,189.79,190.06,189.72,189.96,67315.0,189.79,190.06,189.72,189.96,67315.0
2025-06-18 14:40:00,189.98,190.32,189.9,189.9,49137.0,189.98,190.32,189.9,189.9,49137.0
2025-06-18 14:50:00,189.84,189.84,189.13,189.21,81117.0,189.84,189.84,189.13,189.21,81117.0
2025-06-18 15:00:00,189.16,189.57,189.03,189.25,54005.0,189.16,189.57,189.03,189.25,54005.0
2025-06-18 15:10:00,189.25,189.5,189.06,189.43,75190.0,189.25,189.5,189.06,189.43,75190.0
2025-06-18 15:20:00,189.41,189.62,189.04,189.04,66555.0,189.41,189.62,189.04,189.04,66555.0
2025-06-18 15:30:00,189.01,189.46,188.97,189.37,35523.0,189.01,189.46,188.97,189.37,35523.0
2025-06-18 15:40:00,189.37,189.55,189.33,189.4,47693.0,189.37,189.55,189.33,189.4,47693.0
2025-06-18 15:50:00,189.42,189.49,189.02,189.15,106654.0,189.42,189.49,189.02,189.15,106654.0
2025-06-20 09:30:00,189.93,190.14,189.69,190.09,81611.0,189.93,190.14,189.69,190.09,81611.0
2025-06-20 09:40:00,190.17,190.33,189.78,189.81,26100.0,190.17,190.33,189.78,189.81,26100.0
2025-06-20 09:50:00,189.8,189.93,189.66,189.88,27139.0,189.8,189.93,189.66,189.88,27139.0
2025-06-20 10:00:00,189.88,190.05,189.85,189.94,38629.0,189.88,190.05,189.85,189.94,38629.0
2025-06-20 10:10:00,189.97,190.04,189.86,190.02,33122.0,189.97,190.04,189.86,190.02,33122.0
2025-06-20 10:20:00,190.02,190.12,189.7,189.86,189783.0,190.02,190.12,189.7,189.86,189783.0
2025-06-20 10:30:00,189.9,189.95,189.75,189.88,32433.0,189.9,189.95,189.75,189.88,32433.0
2025-06-20 10:40:00,189.89,189.98,189.53,189.7,54560.0,189.89,189.98,189.53,189.7,54560.0
2025-06-20 10:50:00,189.63,189.77,189.51,189.7,34734.0,189.63,189.77,189.51,189.7,34734.0
2025-06-20 11:00:00,189.66,189.75,189.56,189.69,28798.0,189.66,189.75,189.56,189.69,28798.0
2025-06-20 11:10:00,189.76,190.01,189.74,189.97,23438.0,189.76,190.01,189.74,189.97,23438.0
2025-06-20 11:20:00,189.93,190.02,189.86,189.9,9467.0,189.93,190.02,189.86,189.9,9467.0
2025-06-20 11:30:00,189.88,190.14,189.88,190.13,21249.0,189.88,190.14,189.88,190.13,21249.0
2025-06-20 11:40:00,190.13,190.15,189.99,190.06,90580.0,190.13,190.15,189.99,190.06,90580.0
2025-06-20 11:50:00,190.03,190.03,189.67,189.67,19588.0,190.03,190.03,189.67,189.67,19588.0
2025-06-20 12:00:00,189.66,189.66,189.48,189.65,9595.0,189.66,189.66,189.48,189.65,9595.0
2025-06-20 12:10:00,189.63,189.73,189.44,189.52,18410.0,189.63,189.73,189.44,189.52,18410.0
2025-06-20 12:20:00,189.53,189.66,189.44,189.6,13326.0,189.53,189.66,189.44,189.6,13326.0
2025-06-20 12:30:00,189.61,189.76,189.61,189.73,45322.0,189.61,189.76,189.61,189.73,45322.0
2025-06-20 12:40:00,189.73,189.74,189.57,189.57,15251.0,189.73,189.74,189.57,189.57,15251.0
2025-06-20 12:50:00,189.57,189.76,189.54,189.66,27473.0,189.57,189.76,189.54,189.66,27473.0
2025-06-20 13:00:00,189.64,189.81,189.57,189.6,13961.0,189.64,189.81,189.57,189.6,13961.0
2025-06-20 13:10:00,189.6,189.73,189.44,189.44,27416.0,189.6,189.73,189.44,189.44,27416.0
2025-06-20 13:20:00,189.43,189.49,189.23,189.25,12651.0,189.43,189.49,189.23,189.25,12651.0
2025-06-20 13:30:00,189.23,189.31,189.06,189.12,10498.0,189.23,189.31,189.06,189.12,10498.0
2025-06-20 13:40:00,189.13,189.29,189.12,189.16,10480.0,189.13,189.29,189.12,189.16,10480.0
2025-06-20 13:50:00,189.17,189.24,189.08,189.22,8282.0,189.17,189.24,189.08,189.22,8282.0
2025-06-20 14:00:00,189.21,189.29,189.19,189.2,9815.0,189.21,189.29,189.19,189.2,9815.0
2025-06-20 14:10:00,189.25,189.51,189.23,189.51,6670.0,189.25,189.51,189.23,189.51,6670.0
2025-06-20 14:20:00,189.52,189.55,189.4,189.42,11593.0,189.52,189.55,189.4,189.42,11593.0
2025-06-20 14:30:00,189.44,189.52,189.38,189.42,13070.0,189.44,189.52,189.38,189.42,13070.0
2025-06-20 14:40:00,189.41,189.44,189.34,189.41,35900.0,189.41,189.44,189.34,189.41,35900.0
2025-06-20 14:50:00,189.39,189.42,189.1,189.18,32242.0,189.39,189.42,189.1,189.18,32242.0
2025-06-20 15:00:00,189.18,189.33,189.13,189.25,14248.0,189.18,189.33,189.13,189.25,14248.0
2025-06-20 15:10:00,189.25,189.31,189.19,189.28,14959.0,189.25,189.31,189.19,189.28,14959.0
2025-06-20 15:20:00,189.28,189.34,189.14,189.2,14007.0,189.28,189.34,189.14,189.2,14007.0
2025-06-20 15:30:00,189.23,189.36,189.17,189.26,28901.0,189.23,189.36,189.17,189.26,28901.0
2025-06-20 15:40:00,189.25,189.39,189.17,189.3,34694.0,189.25,189.39,189.17,189.3,34694.0
2025-06-20 15:50:00,189.3,189.72,189.27,189.49,103537.0,189.3,189.72,189.27,189.49,103537.0